date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-06-29 09:40:00,23.75,23.89,23.03,23.15,3785900.0,23.75,23.89,23.03,23.15,3785900.0
2012-06-29 09:50:00,23.16,23.49,23.0,23.2,1518900.0,23.16,23.49,23.0,23.2,1518900.0
2012-06-29 10:00:00,23.2,23.43,23.11,23.3,498700.0,23.2,23.43,23.11,23.3,498700.0
2012-06-29 10:10:00,23.32,23.6,23.25,23.48,522100.0,23.32,23.6,23.25,23.48,522100.0
2012-06-29 10:20:00,23.47,23.85,23.45,23.53,527400.0,23.47,23.85,23.45,23.53,527400.0
2012-06-29 10:30:00,23.5,23.6,23.11,23.26,325100.0,23.5,23.6,23.11,23.26,325100.0
2012-06-29 10:40:00,23.25,23.35,22.94,23.07,457100.0,23.25,23.35,22.94,23.07,457100.0
2012-06-29 10:50:00,23.07,23.14,23.0,23.0,246300.0,23.07,23.14,23.0,23.0,246300.0
2012-06-29 11:00:00,23.0,23.1,23.0,23.01,160100.0,23.0,23.1,23.0,23.01,160100.0
2012-06-29 11:10:00,23.04,23.3,23.02,23.29,81700.0,23.04,23.3,23.02,23.29,81700.0
2012-06-29 11:20:00,23.29,23.32,23.11,23.29,66900.0,23.29,23.32,23.11,23.29,66900.0
2012-06-29 11:30:00,23.24,23.28,23.15,23.23,62800.0,23.24,23.28,23.15,23.23,62800.0
2012-06-29 11:40:00,23.22,23.24,23.2,23.24,13800.0,23.22,23.24,23.2,23.24,13800.0
2012-06-29 11:50:00,23.24,23.29,23.03,23.08,87200.0,23.24,23.29,23.03,23.08,87200.0
2012-06-29 12:00:00,23.06,23.1,23.0,23.0,41200.0,23.06,23.1,23.0,23.0,41200.0
2012-06-29 12:10:00,23.01,23.07,23.0,23.01,95000.0,23.01,23.07,23.0,23.01,95000.0
2012-06-29 12:20:00,23.01,23.04,22.99,23.0,116400.0,23.01,23.04,22.99,23.0,116400.0
2012-06-29 12:30:00,23.0,23.1,23.0,23.05,32500.0,23.0,23.1,23.0,23.05,32500.0
2012-06-29 12:40:00,23.09,23.09,23.03,23.06,16200.0,23.09,23.09,23.03,23.06,16200.0
2012-06-29 12:50:00,23.07,23.16,23.03,23.04,35600.0,23.07,23.16,23.03,23.04,35600.0
2012-06-29 13:00:00,23.04,23.04,23.0,23.01,113400.0,23.04,23.04,23.0,23.01,113400.0
2012-06-29 13:10:00,23.01,23.03,23.0,23.0,88700.0,23.01,23.03,23.0,23.0,88700.0
2012-06-29 13:20:00,23.0,23.07,22.83,23.06,101200.0,23.0,23.07,22.83,23.06,101200.0
2012-06-29 13:30:00,23.05,23.25,23.01,23.08,153400.0,23.05,23.25,23.01,23.08,153400.0
2012-06-29 13:40:00,23.1,23.17,23.08,23.14,43500.0,23.1,23.17,23.08,23.14,43500.0
2012-06-29 13:50:00,23.15,23.49,23.11,23.32,72600.0,23.15,23.49,23.11,23.32,72600.0
2012-06-29 14:00:00,23.26,23.5,23.11,23.5,92000.0,23.26,23.5,23.11,23.5,92000.0
2012-06-29 14:10:00,23.49,23.7,23.36,23.52,72900.0,23.49,23.7,23.36,23.52,72900.0
2012-06-29 14:20:00,23.52,23.75,23.46,23.65,42000.0,23.52,23.75,23.46,23.65,42000.0
2012-06-29 14:30:00,23.65,23.88,23.64,23.87,92900.0,23.65,23.88,23.64,23.87,92900.0
2012-06-29 14:40:00,23.84,23.99,23.84,23.99,106100.0,23.84,23.99,23.84,23.99,106100.0
2012-06-29 14:50:00,23.98,24.3,23.96,24.02,129800.0,23.98,24.3,23.96,24.02,129800.0
2012-06-29 15:00:00,24.03,24.14,23.6,23.94,103000.0,24.03,24.14,23.6,23.94,103000.0
2012-06-29 15:10:00,23.94,24.0,23.73,24.0,46600.0,23.94,24.0,23.73,24.0,46600.0
2012-06-29 15:20:00,23.97,24.03,23.97,23.99,106600.0,23.97,24.03,23.97,23.99,106600.0
2012-06-29 15:30:00,23.99,24.39,23.99,24.25,111100.0,23.99,24.39,23.99,24.25,111100.0
2012-06-29 15:40:00,24.25,24.75,24.23,24.74,165700.0,24.25,24.75,24.23,24.74,165700.0
2012-06-29 15:50:00,24.72,24.74,24.22,24.22,377100.0,24.72,24.74,24.22,24.22,377100.0
2012-07-02 09:30:00,24.75,25.01,24.1,24.19,77200.0,24.75,25.01,24.1,24.19,77200.0
2012-07-02 09:40:00,24.22,24.75,24.19,24.58,55500.0,24.22,24.75,24.19,24.58,55500.0
2012-07-02 09:50:00,24.62,24.7,24.25,24.26,57300.0,24.62,24.7,24.25,24.26,57300.0
2012-07-02 10:00:00,24.33,24.46,24.3,24.35,16100.0,24.33,24.46,24.3,24.35,16100.0
2012-07-02 10:10:00,24.32,24.56,24.32,24.44,38900.0,24.32,24.56,24.32,24.44,38900.0
2012-07-02 10:20:00,24.46,24.65,24.4,24.47,36100.0,24.46,24.65,24.4,24.47,36100.0
2012-07-02 10:30:00,24.48,24.51,24.46,24.46,19100.0,24.48,24.51,24.46,24.46,19100.0
2012-07-02 10:40:00,24.46,24.48,24.31,24.44,18300.0,24.46,24.48,24.31,24.44,18300.0
2012-07-02 10:50:00,24.41,24.65,24.41,24.65,42100.0,24.41,24.65,24.41,24.65,42100.0
2012-07-02 11:00:00,24.6,24.61,24.42,24.46,11500.0,24.6,24.61,24.42,24.46,11500.0
2012-07-02 11:10:00,24.5,24.5,24.45,24.49,8200.0,24.5,24.5,24.45,24.49,8200.0
2012-07-02 11:20:00,24.45,24.53,24.45,24.47,11700.0,24.45,24.53,24.45,24.47,11700.0
2012-07-02 11:30:00,24.48,24.48,24.45,24.45,3400.0,24.48,24.48,24.45,24.45,3400.0
2012-07-02 11:40:00,24.45,24.53,24.45,24.46,9800.0,24.45,24.53,24.45,24.46,9800.0
2012-07-02 11:50:00,24.5,24.53,24.46,24.5,2000.0,24.5,24.53,24.46,24.5,2000.0
2012-07-02 12:00:00,24.5,24.58,24.5,24.52,3600.0,24.5,24.58,24.5,24.52,3600.0
2012-07-02 12:10:00,24.52,24.6,24.46,24.55,7900.0,24.52,24.6,24.46,24.55,7900.0
2012-07-02 12:20:00,24.58,24.71,24.56,24.69,8500.0,24.58,24.71,24.56,24.69,8500.0
2012-07-02 12:30:00,24.67,24.68,24.59,24.59,3300.0,24.67,24.68,24.59,24.59,3300.0
2012-07-02 12:40:00,24.66,24.9,24.64,24.79,7400.0,24.66,24.9,24.64,24.79,7400.0
2012-07-02 12:50:00,24.74,25.2,24.7,25.08,15700.0,24.74,25.2,24.7,25.08,15700.0
2012-07-02 13:00:00,25.19,25.19,24.93,24.93,19600.0,25.19,25.19,24.93,24.93,19600.0
2012-07-02 13:10:00,25.01,25.02,24.95,25.0,8200.0,25.01,25.02,24.95,25.0,8200.0
2012-07-02 13:20:00,25.0,25.05,24.97,24.98,5400.0,25.0,25.05,24.97,24.98,5400.0
2012-07-02 13:30:00,24.97,25.0,24.97,25.0,6900.0,24.97,25.0,24.97,25.0,6900.0
2012-07-02 13:40:00,25.0,25.1,24.76,24.82,23800.0,25.0,25.1,24.76,24.82,23800.0
2012-07-02 13:50:00,24.83,24.91,24.75,24.75,12300.0,24.83,24.91,24.75,24.75,12300.0
2012-07-02 14:00:00,24.87,24.98,24.81,24.89,3900.0,24.87,24.98,24.81,24.89,3900.0
2012-07-02 14:10:00,24.86,24.99,24.75,24.91,4100.0,24.86,24.99,24.75,24.91,4100.0
2012-07-02 14:20:00,24.95,24.95,24.77,24.85,2400.0,24.95,24.95,24.77,24.85,2400.0
2012-07-02 14:30:00,24.82,24.92,24.82,24.9,1500.0,24.82,24.92,24.82,24.9,1500.0
2012-07-02 14:40:00,24.89,24.95,24.84,24.84,11600.0,24.89,24.95,24.84,24.84,11600.0
2012-07-02 14:50:00,24.83,24.87,24.79,24.79,3000.0,24.83,24.87,24.79,24.79,3000.0
2012-07-02 15:00:00,24.83,24.83,24.82,24.83,3300.0,24.83,24.83,24.82,24.83,3300.0
2012-07-02 15:10:00,24.83,24.83,24.72,24.83,3200.0,24.83,24.83,24.72,24.83,3200.0
2012-07-02 15:20:00,24.79,24.81,24.73,24.75,36400.0,24.79,24.81,24.73,24.75,36400.0
2012-07-02 15:30:00,24.79,24.95,24.74,24.74,17800.0,24.79,24.95,24.74,24.74,17800.0
2012-07-02 15:40:00,24.78,24.82,24.51,24.51,12200.0,24.78,24.82,24.51,24.51,12200.0
2012-07-02 15:50:00,24.58,24.84,24.56,24.83,12600.0,24.58,24.84,24.56,24.83,12600.0
2012-07-03 09:30:00,24.85,25.0,24.75,24.76,44000.0,24.85,25.0,24.75,24.76,44000.0
2012-07-03 09:40:00,24.8,24.85,24.75,24.75,17500.0,24.8,24.85,24.75,24.75,17500.0
2012-07-03 09:50:00,24.75,24.8,24.6,24.6,7500.0,24.75,24.8,24.6,24.6,7500.0
2012-07-03 10:00:00,24.68,24.85,24.63,24.7,9800.0,24.68,24.85,24.63,24.7,9800.0
2012-07-03 10:10:00,24.71,24.73,24.69,24.72,4800.0,24.71,24.73,24.69,24.72,4800.0
2012-07-03 10:20:00,24.68,24.75,24.68,24.74,16800.0,24.68,24.75,24.68,24.74,16800.0
2012-07-03 10:30:00,24.71,24.75,24.7,24.75,20100.0,24.71,24.75,24.7,24.75,20100.0
2012-07-03 10:40:00,24.75,25.0,24.75,24.97,26400.0,24.75,25.0,24.75,24.97,26400.0
2012-07-03 10:50:00,24.92,24.97,24.9,24.96,28600.0,24.92,24.97,24.9,24.96,28600.0
2012-07-03 11:00:00,24.96,24.97,24.92,24.95,12100.0,24.96,24.97,24.92,24.95,12100.0
2012-07-03 11:10:00,24.94,24.97,24.92,24.95,14100.0,24.94,24.97,24.92,24.95,14100.0
2012-07-03 11:20:00,24.95,24.97,24.91,24.97,13300.0,24.95,24.97,24.91,24.97,13300.0
2012-07-03 11:30:00,24.96,25.0,24.84,24.84,51700.0,24.96,25.0,24.84,24.84,51700.0
2012-07-03 11:40:00,24.83,24.9,24.8,24.81,12700.0,24.83,24.9,24.8,24.81,12700.0
2012-07-03 11:50:00,24.8,24.93,24.8,24.93,2700.0,24.8,24.93,24.8,24.93,2700.0
2012-07-03 12:00:00,24.93,24.95,24.89,24.9,6200.0,24.93,24.95,24.89,24.9,6200.0
2012-07-03 12:10:00,24.9,24.95,24.9,24.95,18200.0,24.9,24.95,24.9,24.95,18200.0
2012-07-03 12:20:00,24.91,24.95,24.89,24.95,4800.0,24.91,24.95,24.89,24.95,4800.0
2012-07-03 12:30:00,24.95,24.97,24.91,24.96,38500.0,24.95,24.97,24.91,24.96,38500.0
2012-07-03 12:40:00,24.95,25.1,24.95,25.08,18600.0,24.95,25.1,24.95,25.08,18600.0
2012-07-03 12:50:00,25.07,25.32,25.06,25.24,25800.0,25.07,25.32,25.06,25.24,25800.0
2012-07-05 09:30:00,25.5,25.65,25.14,25.38,36300.0,25.5,25.65,25.14,25.38,36300.0
2012-07-05 09:40:00,25.25,25.38,25.22,25.24,5100.0,25.25,25.38,25.22,25.24,5100.0
2012-07-05 09:50:00,25.29,25.68,25.29,25.47,12300.0,25.29,25.68,25.29,25.47,12300.0
2012-07-05 10:00:00,25.38,25.51,25.38,25.5,10200.0,25.38,25.51,25.38,25.5,10200.0
2012-07-05 10:10:00,25.6,26.25,25.59,26.24,19600.0,25.6,26.25,25.59,26.24,19600.0
2012-07-05 10:20:00,26.18,26.24,26.15,26.15,4400.0,26.18,26.24,26.15,26.15,4400.0
2012-07-05 10:30:00,26.13,26.24,26.13,26.16,20400.0,26.13,26.24,26.13,26.16,20400.0
2012-07-05 10:40:00,26.16,26.26,26.1,26.2,6200.0,26.16,26.26,26.1,26.2,6200.0
2012-07-05 10:50:00,26.2,26.25,25.61,25.69,15000.0,26.2,26.25,25.61,25.69,15000.0
2012-07-05 11:00:00,25.82,26.03,25.63,25.99,7500.0,25.82,26.03,25.63,25.99,7500.0
2012-07-05 11:10:00,25.9,26.2,25.9,26.09,2900.0,25.9,26.2,25.9,26.09,2900.0
2012-07-05 11:20:00,26.01,26.08,25.95,25.95,600.0,26.01,26.08,25.95,25.95,600.0
2012-07-05 11:30:00,26.05,26.09,26.0,26.01,8300.0,26.05,26.09,26.0,26.01,8300.0
2012-07-05 11:40:00,26.05,26.05,25.63,25.84,63400.0,26.05,26.05,25.63,25.84,63400.0
2012-07-05 11:50:00,25.7,25.95,25.65,25.76,9200.0,25.7,25.95,25.65,25.76,9200.0
2012-07-05 12:00:00,25.75,25.91,25.7,25.78,10000.0,25.75,25.91,25.7,25.78,10000.0
2012-07-05 12:10:00,25.88,25.95,25.75,25.8,28600.0,25.88,25.95,25.75,25.8,28600.0
2012-07-05 12:20:00,25.8,25.94,25.8,25.91,7300.0,25.8,25.94,25.8,25.91,7300.0
2012-07-05 12:30:00,25.9,25.93,25.87,25.87,16500.0,25.9,25.93,25.87,25.87,16500.0
2012-07-05 12:40:00,25.91,26.05,25.89,25.99,11900.0,25.91,26.05,25.89,25.99,11900.0
2012-07-05 12:50:00,25.97,26.2,25.97,26.05,23300.0,25.97,26.2,25.97,26.05,23300.0
2012-07-05 13:00:00,26.08,26.09,25.81,25.82,8600.0,26.08,26.09,25.81,25.82,8600.0
2012-07-05 13:10:00,25.82,26.04,25.8,26.0,13900.0,25.82,26.04,25.8,26.0,13900.0
2012-07-05 13:20:00,25.98,26.05,25.89,25.92,11800.0,25.98,26.05,25.89,25.92,11800.0
2012-07-05 13:30:00,25.89,25.98,25.89,25.93,13800.0,25.89,25.98,25.89,25.93,13800.0
2012-07-05 13:40:00,25.93,25.94,25.92,25.94,6800.0,25.93,25.94,25.92,25.94,6800.0
2012-07-05 13:50:00,25.94,25.96,25.93,25.96,17000.0,25.94,25.96,25.93,25.96,17000.0
2012-07-05 14:00:00,25.95,25.97,25.9,25.97,6800.0,25.95,25.97,25.9,25.97,6800.0
2012-07-05 14:10:00,25.97,25.97,25.96,25.96,14900.0,25.97,25.97,25.96,25.96,14900.0
2012-07-05 14:20:00,25.97,26.01,25.89,25.96,30400.0,25.97,26.01,25.89,25.96,30400.0
2012-07-05 14:30:00,25.97,25.98,25.96,25.98,15700.0,25.97,25.98,25.96,25.98,15700.0
2012-07-05 14:40:00,25.98,25.98,25.97,25.97,3100.0,25.98,25.98,25.97,25.97,3100.0
2012-07-05 14:50:00,25.98,25.98,25.93,25.93,300.0,25.98,25.98,25.93,25.93,300.0
2012-07-05 15:00:00,25.93,25.97,25.87,25.87,9300.0,25.93,25.97,25.87,25.87,9300.0
2012-07-05 15:10:00,25.88,25.95,25.83,25.87,8100.0,25.88,25.95,25.83,25.87,8100.0
2012-07-05 15:20:00,25.89,25.9,25.8,25.85,8300.0,25.89,25.9,25.8,25.85,8300.0
2012-07-05 15:30:00,25.82,25.86,25.8,25.83,5100.0,25.82,25.86,25.8,25.83,5100.0
2012-07-05 15:40:00,25.86,26.0,25.82,25.96,8800.0,25.86,26.0,25.82,25.96,8800.0
2012-07-05 15:50:00,25.96,26.1,25.95,25.96,30900.0,25.96,26.1,25.95,25.96,30900.0
2012-07-06 09:30:00,25.75,25.75,25.5,25.59,25300.0,25.75,25.75,25.5,25.59,25300.0
2012-07-06 09:40:00,25.53,25.57,25.3,25.48,7600.0,25.53,25.57,25.3,25.48,7600.0
2012-07-06 09:50:00,25.4,25.42,25.32,25.42,9000.0,25.4,25.42,25.32,25.42,9000.0
2012-07-06 10:00:00,25.4,25.46,25.34,25.34,8100.0,25.4,25.46,25.34,25.34,8100.0
2012-07-06 10:10:00,25.34,25.4,25.14,25.14,14400.0,25.34,25.4,25.14,25.14,14400.0
2012-07-06 10:20:00,25.14,25.37,25.1,25.3,22700.0,25.14,25.37,25.1,25.3,22700.0
2012-07-06 10:30:00,25.25,25.36,25.25,25.34,10500.0,25.25,25.36,25.25,25.34,10500.0
2012-07-06 10:40:00,25.38,25.38,25.33,25.35,10700.0,25.38,25.38,25.33,25.35,10700.0
2012-07-06 10:50:00,25.38,25.62,25.35,25.6,46400.0,25.38,25.62,25.35,25.6,46400.0
2012-07-06 11:00:00,25.6,25.6,25.46,25.48,13600.0,25.6,25.6,25.46,25.48,13600.0
2012-07-06 11:10:00,25.49,25.49,25.38,25.38,4500.0,25.49,25.49,25.38,25.38,4500.0
2012-07-06 11:20:00,25.32,25.36,25.18,25.34,13800.0,25.32,25.36,25.18,25.34,13800.0
2012-07-06 11:30:00,25.31,25.35,25.3,25.35,8200.0,25.31,25.35,25.3,25.35,8200.0
2012-07-06 11:40:00,25.37,25.47,25.35,25.47,2700.0,25.37,25.47,25.35,25.47,2700.0
2012-07-06 11:50:00,25.5,25.5,25.49,25.49,400.0,25.5,25.5,25.49,25.49,400.0
2012-07-06 12:00:00,25.43,25.49,25.43,25.49,200.0,25.43,25.49,25.43,25.49,200.0
2012-07-06 12:10:00,25.44,25.5,25.43,25.5,2500.0,25.44,25.5,25.43,25.5,2500.0
2012-07-06 12:20:00,25.49,25.5,25.41,25.41,6500.0,25.49,25.5,25.41,25.41,6500.0
2012-07-06 12:30:00,25.49,25.61,25.41,25.55,3600.0,25.49,25.61,25.41,25.55,3600.0
2012-07-06 12:40:00,25.5,25.5,25.47,25.5,1500.0,25.5,25.5,25.47,25.5,1500.0
2012-07-06 12:50:00,25.5,25.5,25.44,25.5,5800.0,25.5,25.5,25.44,25.5,5800.0
2012-07-06 13:00:00,25.5,25.5,25.5,25.5,200.0,25.5,25.5,25.5,25.5,200.0
2012-07-06 13:10:00,25.46,25.5,25.46,25.46,4000.0,25.46,25.5,25.46,25.46,4000.0
2012-07-06 13:20:00,25.5,25.5,25.46,25.46,800.0,25.5,25.5,25.46,25.46,800.0
2012-07-06 13:30:00,25.48,25.6,25.47,25.57,24900.0,25.48,25.6,25.47,25.57,24900.0
2012-07-06 13:40:00,25.56,25.59,25.54,25.59,7400.0,25.56,25.59,25.54,25.59,7400.0
2012-07-06 13:50:00,25.59,25.59,25.57,25.57,5400.0,25.59,25.59,25.57,25.57,5400.0
2012-07-06 14:00:00,25.58,25.64,25.57,25.64,7500.0,25.58,25.64,25.57,25.64,7500.0
2012-07-06 14:10:00,25.64,25.7,25.59,25.69,13600.0,25.64,25.7,25.59,25.69,13600.0
2012-07-06 14:20:00,25.67,25.7,25.67,25.7,400.0,25.67,25.7,25.67,25.7,400.0
2012-07-06 14:30:00,25.7,25.7,25.67,25.69,900.0,25.7,25.7,25.67,25.69,900.0
2012-07-06 14:40:00,25.69,25.86,25.65,25.8,17600.0,25.69,25.86,25.65,25.8,17600.0
2012-07-06 14:50:00,25.78,25.83,25.75,25.75,600.0,25.78,25.83,25.75,25.75,600.0
2012-07-06 15:00:00,25.82,25.87,25.7,25.71,4300.0,25.82,25.87,25.7,25.71,4300.0
2012-07-06 15:10:00,25.72,25.79,25.71,25.79,3600.0,25.72,25.79,25.71,25.79,3600.0
2012-07-06 15:20:00,25.84,25.95,25.77,25.95,9100.0,25.84,25.95,25.77,25.95,9100.0
2012-07-06 15:30:00,25.94,26.02,25.92,26.0,9100.0,25.94,26.02,25.92,26.0,9100.0
2012-07-06 15:40:00,26.0,26.12,25.88,25.88,7600.0,26.0,26.12,25.88,25.88,7600.0
2012-07-06 15:50:00,26.05,26.06,25.84,25.84,14100.0,26.05,26.06,25.84,25.84,14100.0
2012-07-09 09:30:00,25.96,26.3,25.96,26.25,3300.0,25.96,26.3,25.96,26.25,3300.0
2012-07-09 09:40:00,26.15,26.15,26.0,26.0,4300.0,26.15,26.15,26.0,26.0,4300.0
2012-07-09 09:50:00,26.01,26.03,25.89,25.96,4000.0,26.01,26.03,25.89,25.96,4000.0
2012-07-09 10:00:00,25.99,25.99,25.86,25.86,800.0,25.99,25.99,25.86,25.86,800.0
2012-07-09 10:10:00,25.85,25.96,25.85,25.95,3800.0,25.85,25.96,25.85,25.95,3800.0
2012-07-09 10:20:00,25.95,26.0,25.94,25.95,3800.0,25.95,26.0,25.94,25.95,3800.0
2012-07-09 10:30:00,25.95,25.96,25.91,25.91,4100.0,25.95,25.96,25.91,25.91,4100.0
2012-07-09 10:40:00,25.93,25.95,25.91,25.92,1900.0,25.93,25.95,25.91,25.92,1900.0
2012-07-09 10:50:00,25.92,25.92,25.85,25.85,1200.0,25.92,25.92,25.85,25.85,1200.0
2012-07-09 11:00:00,25.85,25.91,25.84,25.84,1500.0,25.85,25.91,25.84,25.84,1500.0
2012-07-09 11:10:00,25.84,25.88,25.84,25.86,2300.0,25.84,25.88,25.84,25.86,2300.0
2012-07-09 11:20:00,25.8,25.8,25.64,25.64,5500.0,25.8,25.8,25.64,25.64,5500.0
2012-07-09 11:30:00,25.67,25.69,25.25,25.34,11600.0,25.67,25.69,25.25,25.34,11600.0
2012-07-09 11:40:00,25.26,25.4,25.26,25.37,9500.0,25.26,25.4,25.26,25.37,9500.0
2012-07-09 11:50:00,25.37,25.42,25.28,25.4,5600.0,25.37,25.42,25.28,25.4,5600.0
2012-07-09 12:00:00,25.44,25.5,25.41,25.45,3900.0,25.44,25.5,25.41,25.45,3900.0
2012-07-09 12:10:00,25.5,25.5,25.49,25.49,900.0,25.5,25.5,25.49,25.49,900.0
2012-07-09 12:20:00,25.5,25.5,25.45,25.46,700.0,25.5,25.5,25.45,25.46,700.0
2012-07-09 12:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2012-07-09 12:40:00,25.48,25.48,25.32,25.32,1000.0,25.48,25.48,25.32,25.32,1000.0
2012-07-09 12:50:00,25.39,25.39,25.39,25.39,500.0,25.39,25.39,25.39,25.39,500.0
2012-07-09 13:00:00,25.34,25.34,25.34,25.34,200.0,25.34,25.34,25.34,25.34,200.0
2012-07-09 13:10:00,25.34,25.34,25.34,25.34,0.0,25.34,25.34,25.34,25.34,0.0
2012-07-09 13:20:00,25.35,25.39,25.31,25.38,6400.0,25.35,25.39,25.31,25.38,6400.0
2012-07-09 13:30:00,25.36,25.36,25.34,25.34,700.0,25.36,25.36,25.34,25.34,700.0
2012-07-09 13:40:00,25.39,25.39,25.31,25.31,500.0,25.39,25.39,25.31,25.31,500.0
2012-07-09 13:50:00,25.31,25.4,25.31,25.4,3300.0,25.31,25.4,25.31,25.4,3300.0
2012-07-09 14:00:00,25.35,25.4,25.33,25.39,9700.0,25.35,25.4,25.33,25.39,9700.0
2012-07-09 14:10:00,25.39,25.39,25.37,25.37,2400.0,25.39,25.39,25.37,25.37,2400.0
2012-07-09 14:20:00,25.36,25.37,25.35,25.35,1400.0,25.36,25.37,25.35,25.35,1400.0
2012-07-09 14:30:00,25.35,25.39,25.34,25.39,900.0,25.35,25.39,25.34,25.39,900.0
2012-07-09 14:40:00,25.39,25.41,25.36,25.37,1700.0,25.39,25.41,25.36,25.37,1700.0
2012-07-09 14:50:00,25.38,25.4,25.36,25.4,4200.0,25.38,25.4,25.36,25.4,4200.0
2012-07-09 15:00:00,25.37,25.4,25.37,25.37,3400.0,25.37,25.4,25.37,25.37,3400.0
2012-07-09 15:10:00,25.36,25.4,25.36,25.39,2100.0,25.36,25.4,25.36,25.39,2100.0
2012-07-09 15:20:00,25.4,25.4,25.37,25.38,8000.0,25.4,25.4,25.37,25.38,8000.0
2012-07-09 15:30:00,25.38,25.39,25.35,25.38,1700.0,25.38,25.39,25.35,25.38,1700.0
2012-07-09 15:40:00,25.34,25.39,25.34,25.36,7900.0,25.34,25.39,25.34,25.36,7900.0
2012-07-09 15:50:00,25.36,25.36,25.18,25.24,24400.0,25.36,25.36,25.18,25.24,24400.0
2012-07-10 09:30:00,25.22,25.69,25.11,25.5,5300.0,25.22,25.69,25.11,25.5,5300.0
2012-07-10 09:40:00,25.5,25.5,25.25,25.32,1300.0,25.5,25.5,25.25,25.32,1300.0
2012-07-10 09:50:00,25.46,25.5,25.34,25.41,13600.0,25.46,25.5,25.34,25.41,13600.0
2012-07-10 10:00:00,25.5,25.5,25.44,25.48,3100.0,25.5,25.5,25.44,25.48,3100.0
2012-07-10 10:10:00,25.46,25.5,25.43,25.5,4100.0,25.46,25.5,25.43,25.5,4100.0
2012-07-10 10:20:00,25.44,25.49,25.31,25.49,6400.0,25.44,25.49,25.31,25.49,6400.0
2012-07-10 10:30:00,25.49,25.49,25.41,25.45,1900.0,25.49,25.49,25.41,25.45,1900.0
2012-07-10 10:40:00,25.42,25.45,25.37,25.45,2600.0,25.42,25.45,25.37,25.45,2600.0
2012-07-10 10:50:00,25.42,25.48,25.38,25.43,2800.0,25.42,25.48,25.38,25.43,2800.0
2012-07-10 11:00:00,25.45,25.45,25.26,25.33,10900.0,25.45,25.45,25.26,25.33,10900.0
2012-07-10 11:10:00,25.33,25.36,25.3,25.36,2800.0,25.33,25.36,25.3,25.36,2800.0
2012-07-10 11:20:00,25.4,25.45,25.4,25.45,2900.0,25.4,25.45,25.4,25.45,2900.0
2012-07-10 11:30:00,25.46,25.46,25.38,25.45,13900.0,25.46,25.46,25.38,25.45,13900.0
2012-07-10 11:40:00,25.41,25.46,25.39,25.4,8100.0,25.41,25.46,25.39,25.4,8100.0
2012-07-10 11:50:00,25.45,25.45,25.4,25.45,9000.0,25.45,25.45,25.4,25.45,9000.0
2012-07-10 12:00:00,25.4,25.45,25.38,25.45,7100.0,25.4,25.45,25.38,25.45,7100.0
2012-07-10 12:10:00,25.45,25.46,25.45,25.45,4200.0,25.45,25.46,25.45,25.45,4200.0
2012-07-10 12:20:00,25.48,25.49,25.47,25.48,2800.0,25.48,25.49,25.47,25.48,2800.0
2012-07-10 12:30:00,25.48,25.5,25.47,25.5,4300.0,25.48,25.5,25.47,25.5,4300.0
2012-07-10 12:40:00,25.5,25.5,25.4,25.41,8600.0,25.5,25.5,25.4,25.41,8600.0
2012-07-10 12:50:00,25.47,25.47,25.4,25.44,2200.0,25.47,25.47,25.4,25.44,2200.0
2012-07-10 13:00:00,25.41,25.44,25.4,25.44,3500.0,25.41,25.44,25.4,25.44,3500.0
2012-07-10 13:10:00,25.42,25.42,25.42,25.42,700.0,25.42,25.42,25.42,25.42,700.0
2012-07-10 13:20:00,25.44,25.44,25.42,25.44,1700.0,25.44,25.44,25.42,25.44,1700.0
2012-07-10 13:30:00,25.43,25.43,25.34,25.38,10800.0,25.43,25.43,25.34,25.38,10800.0
2012-07-10 13:40:00,25.36,25.38,25.16,25.3,7200.0,25.36,25.38,25.16,25.3,7200.0
2012-07-10 13:50:00,25.34,25.4,25.34,25.35,3300.0,25.34,25.4,25.34,25.35,3300.0
2012-07-10 14:00:00,25.37,25.4,25.34,25.38,8400.0,25.37,25.4,25.34,25.38,8400.0
2012-07-10 14:10:00,25.38,25.44,25.3,25.36,22200.0,25.38,25.44,25.3,25.36,22200.0
2012-07-10 14:20:00,25.38,25.39,25.33,25.35,4700.0,25.38,25.39,25.33,25.35,4700.0
2012-07-10 14:30:00,25.37,25.39,25.32,25.38,10900.0,25.37,25.39,25.32,25.38,10900.0
2012-07-10 14:40:00,25.34,25.38,25.22,25.25,19800.0,25.34,25.38,25.22,25.25,19800.0
2012-07-10 14:50:00,25.24,25.24,25.18,25.23,3500.0,25.24,25.24,25.18,25.23,3500.0
2012-07-10 15:00:00,25.22,25.37,25.22,25.23,8700.0,25.22,25.37,25.22,25.23,8700.0
2012-07-10 15:10:00,25.2,25.25,25.1,25.13,21300.0,25.2,25.25,25.1,25.13,21300.0
2012-07-10 15:20:00,25.11,25.15,25.07,25.12,7800.0,25.11,25.15,25.07,25.12,7800.0
2012-07-10 15:30:00,25.06,25.12,25.06,25.07,4400.0,25.06,25.12,25.06,25.07,4400.0
2012-07-10 15:40:00,25.1,25.15,25.07,25.14,9300.0,25.1,25.15,25.07,25.14,9300.0
2012-07-10 15:50:00,25.12,25.3,25.08,25.08,28000.0,25.12,25.3,25.08,25.08,28000.0
2012-07-11 09:30:00,25.02,25.35,25.02,25.11,1700.0,25.02,25.35,25.02,25.11,1700.0
2012-07-11 09:40:00,25.1,25.32,24.87,24.87,10000.0,25.1,25.32,24.87,24.87,10000.0
2012-07-11 09:50:00,24.88,24.98,24.85,24.9,3100.0,24.88,24.98,24.85,24.9,3100.0
2012-07-11 10:00:00,24.89,24.98,24.7,24.7,3600.0,24.89,24.98,24.7,24.7,3600.0
2012-07-11 10:10:00,24.71,24.8,24.65,24.65,3400.0,24.71,24.8,24.65,24.65,3400.0
2012-07-11 10:20:00,24.75,24.8,24.75,24.8,2600.0,24.75,24.8,24.75,24.8,2600.0
2012-07-11 10:30:00,24.79,24.8,24.68,24.8,5700.0,24.79,24.8,24.68,24.8,5700.0
2012-07-11 10:40:00,24.74,24.82,24.65,24.77,6200.0,24.74,24.82,24.65,24.77,6200.0
2012-07-11 10:50:00,24.74,24.78,24.7,24.72,10100.0,24.74,24.78,24.7,24.72,10100.0
2012-07-11 11:00:00,24.72,24.74,24.71,24.72,6200.0,24.72,24.74,24.71,24.72,6200.0
2012-07-11 11:10:00,24.74,24.75,24.65,24.68,6200.0,24.74,24.75,24.65,24.68,6200.0
2012-07-11 11:20:00,24.66,24.7,24.63,24.66,3200.0,24.66,24.7,24.63,24.66,3200.0
2012-07-11 11:30:00,24.69,24.75,24.65,24.73,3600.0,24.69,24.75,24.65,24.73,3600.0
2012-07-11 11:40:00,24.73,24.79,24.73,24.79,5400.0,24.73,24.79,24.73,24.79,5400.0
2012-07-11 11:50:00,24.77,24.79,24.77,24.79,800.0,24.77,24.79,24.77,24.79,800.0
2012-07-11 12:00:00,24.76,24.77,24.73,24.76,1600.0,24.76,24.77,24.73,24.76,1600.0
2012-07-11 12:10:00,24.78,24.85,24.73,24.85,2000.0,24.78,24.85,24.73,24.85,2000.0
2012-07-11 12:20:00,24.76,24.8,24.74,24.77,1200.0,24.76,24.8,24.74,24.77,1200.0
2012-07-11 12:30:00,24.78,24.88,24.77,24.85,21100.0,24.78,24.88,24.77,24.85,21100.0
2012-07-11 12:40:00,24.97,24.97,24.83,24.83,26300.0,24.97,24.97,24.83,24.83,26300.0
2012-07-11 12:50:00,24.82,24.86,24.82,24.86,200.0,24.82,24.86,24.82,24.86,200.0
2012-07-11 13:00:00,24.83,24.85,24.75,24.85,11200.0,24.83,24.85,24.75,24.85,11200.0
2012-07-11 13:10:00,24.77,24.77,24.72,24.75,700.0,24.77,24.77,24.72,24.75,700.0
2012-07-11 13:20:00,24.75,24.75,24.66,24.72,2800.0,24.75,24.75,24.66,24.72,2800.0
2012-07-11 13:30:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2012-07-11 13:40:00,24.66,24.73,24.66,24.73,400.0,24.66,24.73,24.66,24.73,400.0
2012-07-11 13:50:00,24.71,24.71,24.69,24.69,200.0,24.71,24.71,24.69,24.69,200.0
2012-07-11 14:00:00,24.68,24.68,24.5,24.5,2200.0,24.68,24.68,24.5,24.5,2200.0
2012-07-11 14:10:00,24.56,24.56,24.48,24.48,4900.0,24.56,24.56,24.48,24.48,4900.0
2012-07-11 14:20:00,24.28,24.28,24.28,24.28,1000.0,24.28,24.28,24.28,24.28,1000.0
2012-07-11 14:30:00,24.27,24.27,23.8,24.01,24300.0,24.27,24.27,23.8,24.01,24300.0
2012-07-11 14:40:00,24.0,24.0,23.72,23.93,29000.0,24.0,24.0,23.72,23.93,29000.0
2012-07-11 14:50:00,23.9,23.93,23.76,23.8,1000.0,23.9,23.93,23.76,23.8,1000.0
2012-07-11 15:00:00,23.78,23.8,23.66,23.77,10200.0,23.78,23.8,23.66,23.77,10200.0
2012-07-11 15:10:00,23.67,23.75,23.58,23.66,9900.0,23.67,23.75,23.58,23.66,9900.0
2012-07-11 15:20:00,23.63,23.7,23.51,23.69,10500.0,23.63,23.7,23.51,23.69,10500.0
2012-07-11 15:30:00,23.63,23.63,23.5,23.6,13800.0,23.63,23.63,23.5,23.6,13800.0
2012-07-11 15:40:00,23.51,23.74,23.49,23.61,33600.0,23.51,23.74,23.49,23.61,33600.0
2012-07-11 15:50:00,23.6,23.74,23.54,23.74,9000.0,23.6,23.74,23.54,23.74,9000.0
2012-07-12 09:30:00,23.3,23.58,23.05,23.3,28000.0,23.3,23.58,23.05,23.3,28000.0
2012-07-12 09:40:00,23.15,23.3,23.1,23.16,2300.0,23.15,23.3,23.1,23.16,2300.0
2012-07-12 09:50:00,23.25,23.25,22.81,22.84,21300.0,23.25,23.25,22.81,22.84,21300.0
2012-07-12 10:00:00,22.86,22.99,22.81,22.92,11400.0,22.86,22.99,22.81,22.92,11400.0
2012-07-12 10:10:00,22.98,23.06,22.85,22.99,8800.0,22.98,23.06,22.85,22.99,8800.0
2012-07-12 10:20:00,22.99,22.99,22.76,22.78,3400.0,22.99,22.99,22.76,22.78,3400.0
2012-07-12 10:30:00,22.82,22.86,22.66,22.71,5200.0,22.82,22.86,22.66,22.71,5200.0
2012-07-12 10:40:00,22.66,22.71,22.63,22.66,2600.0,22.66,22.71,22.63,22.66,2600.0
2012-07-12 10:50:00,22.65,22.96,22.62,22.75,6300.0,22.65,22.96,22.62,22.75,6300.0
2012-07-12 11:00:00,22.78,22.91,22.75,22.79,3100.0,22.78,22.91,22.75,22.79,3100.0
2012-07-12 11:10:00,22.78,23.19,22.75,23.18,12300.0,22.78,23.19,22.75,23.18,12300.0
2012-07-12 11:20:00,23.19,23.19,23.01,23.06,5800.0,23.19,23.19,23.01,23.06,5800.0
2012-07-12 11:30:00,23.02,23.1,23.02,23.05,8100.0,23.02,23.1,23.02,23.05,8100.0
2012-07-12 11:40:00,23.04,23.17,23.0,23.14,7300.0,23.04,23.17,23.0,23.14,7300.0
2012-07-12 11:50:00,23.15,23.34,23.14,23.34,6500.0,23.15,23.34,23.14,23.34,6500.0
2012-07-12 12:00:00,23.3,23.48,23.25,23.46,12300.0,23.3,23.48,23.25,23.46,12300.0
2012-07-12 12:10:00,23.45,23.45,23.4,23.4,3000.0,23.45,23.45,23.4,23.4,3000.0
2012-07-12 12:20:00,23.36,23.54,23.27,23.45,12900.0,23.36,23.54,23.27,23.45,12900.0
2012-07-12 12:30:00,23.5,23.51,23.44,23.5,5400.0,23.5,23.51,23.44,23.5,5400.0
2012-07-12 12:40:00,23.5,23.51,23.45,23.5,2800.0,23.5,23.51,23.45,23.5,2800.0
2012-07-12 12:50:00,23.47,23.57,23.47,23.57,5600.0,23.47,23.57,23.47,23.57,5600.0
2012-07-12 13:00:00,23.54,23.71,23.5,23.7,11800.0,23.54,23.71,23.5,23.7,11800.0
2012-07-12 13:10:00,23.71,24.13,23.7,24.0,12800.0,23.71,24.13,23.7,24.0,12800.0
2012-07-12 13:20:00,23.99,24.47,23.74,24.34,19900.0,23.99,24.47,23.74,24.34,19900.0
2012-07-12 13:30:00,24.38,24.38,24.01,24.01,3800.0,24.38,24.38,24.01,24.01,3800.0
2012-07-12 13:40:00,24.02,24.28,24.02,24.21,8400.0,24.02,24.28,24.02,24.21,8400.0
2012-07-12 13:50:00,24.26,24.26,24.05,24.06,2900.0,24.26,24.26,24.05,24.06,2900.0
2012-07-12 14:00:00,24.1,24.25,24.09,24.16,1400.0,24.1,24.25,24.09,24.16,1400.0
2012-07-12 14:10:00,24.16,24.28,24.1,24.11,4500.0,24.16,24.28,24.1,24.11,4500.0
2012-07-12 14:20:00,24.27,24.27,24.0,24.0,4100.0,24.27,24.27,24.0,24.0,4100.0
2012-07-12 14:30:00,24.04,24.11,24.0,24.03,4300.0,24.04,24.11,24.0,24.03,4300.0
2012-07-12 14:40:00,24.11,24.11,24.01,24.07,4300.0,24.11,24.11,24.01,24.07,4300.0
2012-07-12 14:50:00,24.09,24.15,24.03,24.07,1900.0,24.09,24.15,24.03,24.07,1900.0
2012-07-12 15:00:00,24.09,24.17,24.06,24.07,2000.0,24.09,24.17,24.06,24.07,2000.0
2012-07-12 15:10:00,24.08,24.28,24.06,24.19,4200.0,24.08,24.28,24.06,24.19,4200.0
2012-07-12 15:20:00,24.2,24.23,24.05,24.15,4200.0,24.2,24.23,24.05,24.15,4200.0
2012-07-12 15:30:00,24.17,24.17,24.0,24.0,5000.0,24.17,24.17,24.0,24.0,5000.0
2012-07-12 15:40:00,24.01,24.11,24.0,24.1,5200.0,24.01,24.11,24.0,24.1,5200.0
2012-07-12 15:50:00,24.09,24.17,24.0,24.01,46000.0,24.09,24.17,24.0,24.01,46000.0
2012-07-13 09:30:00,24.69,24.92,24.3,24.32,4700.0,24.69,24.92,24.3,24.32,4700.0
2012-07-13 09:40:00,24.6,24.6,24.28,24.5,3700.0,24.6,24.6,24.28,24.5,3700.0
2012-07-13 09:50:00,24.43,24.43,24.43,24.43,100.0,24.43,24.43,24.43,24.43,100.0
2012-07-13 10:00:00,24.42,24.55,24.42,24.46,300.0,24.42,24.55,24.42,24.46,300.0
2012-07-13 10:10:00,24.51,24.51,24.46,24.46,200.0,24.51,24.51,24.46,24.46,200.0
2012-07-13 10:20:00,24.48,24.57,24.44,24.48,1100.0,24.48,24.57,24.44,24.48,1100.0
2012-07-13 10:30:00,24.41,24.52,24.41,24.52,400.0,24.41,24.52,24.41,24.52,400.0
2012-07-13 10:40:00,24.4,24.48,24.39,24.39,900.0,24.4,24.48,24.39,24.39,900.0
2012-07-13 10:50:00,24.39,24.39,24.34,24.35,1800.0,24.39,24.39,24.34,24.35,1800.0
2012-07-13 11:00:00,24.35,24.36,24.25,24.25,1400.0,24.35,24.36,24.25,24.25,1400.0
2012-07-13 11:10:00,24.31,24.38,24.27,24.35,1500.0,24.31,24.38,24.27,24.35,1500.0
2012-07-13 11:20:00,24.37,24.37,24.35,24.35,900.0,24.37,24.37,24.35,24.35,900.0
2012-07-13 11:30:00,24.35,24.5,24.35,24.49,3000.0,24.35,24.5,24.35,24.49,3000.0
2012-07-13 11:40:00,24.39,24.39,24.35,24.35,700.0,24.39,24.39,24.35,24.35,700.0
2012-07-13 11:50:00,24.41,24.41,24.35,24.35,300.0,24.41,24.41,24.35,24.35,300.0
2012-07-13 12:00:00,24.35,24.35,24.35,24.35,0.0,24.35,24.35,24.35,24.35,0.0
2012-07-13 12:10:00,24.45,24.45,24.35,24.35,10100.0,24.45,24.45,24.35,24.35,10100.0
2012-07-13 12:20:00,24.37,24.4,24.35,24.35,5700.0,24.37,24.4,24.35,24.35,5700.0
2012-07-13 12:30:00,24.36,24.43,24.35,24.35,2600.0,24.36,24.43,24.35,24.35,2600.0
2012-07-13 12:40:00,24.35,24.4,24.35,24.4,1500.0,24.35,24.4,24.35,24.4,1500.0
2012-07-13 12:50:00,24.36,24.36,24.35,24.35,800.0,24.36,24.36,24.35,24.35,800.0
2012-07-13 13:00:00,24.36,24.36,24.17,24.21,7300.0,24.36,24.36,24.17,24.21,7300.0
2012-07-13 13:10:00,24.13,24.13,24.0,24.13,2300.0,24.13,24.13,24.0,24.13,2300.0
2012-07-13 13:20:00,24.13,24.27,24.13,24.26,2800.0,24.13,24.27,24.13,24.26,2800.0
2012-07-13 13:30:00,24.16,24.16,24.13,24.13,600.0,24.16,24.16,24.13,24.13,600.0
2012-07-13 13:40:00,24.23,24.27,24.15,24.17,2400.0,24.23,24.27,24.15,24.17,2400.0
2012-07-13 13:50:00,24.2,24.2,24.2,24.2,500.0,24.2,24.2,24.2,24.2,500.0
2012-07-13 14:00:00,24.2,24.2,24.2,24.2,100.0,24.2,24.2,24.2,24.2,100.0
2012-07-13 14:10:00,24.22,24.28,24.22,24.28,300.0,24.22,24.28,24.22,24.28,300.0
2012-07-13 14:20:00,24.3,24.34,24.22,24.22,3900.0,24.3,24.34,24.22,24.22,3900.0
2012-07-13 14:30:00,24.27,24.3,24.26,24.3,1000.0,24.27,24.3,24.26,24.3,1000.0
2012-07-13 14:40:00,24.34,24.34,24.29,24.29,2400.0,24.34,24.34,24.29,24.29,2400.0
2012-07-13 14:50:00,24.29,24.29,24.29,24.29,0.0,24.29,24.29,24.29,24.29,0.0
2012-07-13 15:00:00,24.25,24.29,24.25,24.29,500.0,24.25,24.29,24.25,24.29,500.0
2012-07-13 15:10:00,24.29,24.29,24.27,24.27,900.0,24.29,24.29,24.27,24.27,900.0
2012-07-13 15:20:00,24.25,24.32,24.25,24.25,900.0,24.25,24.32,24.25,24.25,900.0
2012-07-13 15:30:00,24.34,24.34,24.3,24.34,500.0,24.34,24.34,24.3,24.34,500.0
2012-07-13 15:40:00,24.29,24.32,23.98,24.0,18300.0,24.29,24.32,23.98,24.0,18300.0
2012-07-13 15:50:00,24.0,24.18,24.0,24.18,1700.0,24.0,24.18,24.0,24.18,1700.0
2012-07-16 09:30:00,24.08,24.08,24.0,24.0,4700.0,24.08,24.08,24.0,24.0,4700.0
2012-07-16 09:40:00,24.0,24.09,24.0,24.0,7400.0,24.0,24.09,24.0,24.0,7400.0
2012-07-16 09:50:00,24.0,24.04,23.87,23.87,7300.0,24.0,24.04,23.87,23.87,7300.0
2012-07-16 10:00:00,23.88,23.95,23.8,23.85,2400.0,23.88,23.95,23.8,23.85,2400.0
2012-07-16 10:10:00,23.81,23.84,23.8,23.83,900.0,23.81,23.84,23.8,23.83,900.0
2012-07-16 10:20:00,23.81,23.9,23.81,23.9,4100.0,23.81,23.9,23.81,23.9,4100.0
2012-07-16 10:30:00,23.9,23.95,23.9,23.95,2100.0,23.9,23.95,23.9,23.95,2100.0
2012-07-16 10:40:00,23.95,23.96,23.9,23.94,1100.0,23.95,23.96,23.9,23.94,1100.0
2012-07-16 10:50:00,23.96,24.05,23.96,24.04,1200.0,23.96,24.05,23.96,24.04,1200.0
2012-07-16 11:00:00,24.04,24.04,24.0,24.02,1500.0,24.04,24.04,24.0,24.02,1500.0
2012-07-16 11:10:00,24.01,24.02,24.01,24.02,1000.0,24.01,24.02,24.01,24.02,1000.0
2012-07-16 11:20:00,24.01,24.11,24.01,24.11,4200.0,24.01,24.11,24.01,24.11,4200.0
2012-07-16 11:30:00,24.04,24.07,24.03,24.06,1200.0,24.04,24.07,24.03,24.06,1200.0
2012-07-16 11:40:00,24.04,24.06,24.04,24.05,1000.0,24.04,24.06,24.04,24.05,1000.0
2012-07-16 11:50:00,24.07,24.07,24.01,24.02,1700.0,24.07,24.07,24.01,24.02,1700.0
2012-07-16 12:00:00,24.06,24.07,24.0,24.0,1000.0,24.06,24.07,24.0,24.0,1000.0
2012-07-16 12:10:00,24.01,24.05,24.01,24.05,400.0,24.01,24.05,24.01,24.05,400.0
2012-07-16 12:20:00,24.07,24.07,24.02,24.06,1300.0,24.07,24.07,24.02,24.06,1300.0
2012-07-16 12:30:00,24.06,24.06,24.01,24.06,400.0,24.06,24.06,24.01,24.06,400.0
2012-07-16 12:40:00,24.06,24.07,24.05,24.05,400.0,24.06,24.07,24.05,24.05,400.0
2012-07-16 12:50:00,24.07,24.08,24.07,24.07,1300.0,24.07,24.08,24.07,24.07,1300.0
2012-07-16 13:00:00,24.07,24.1,24.07,24.1,1000.0,24.07,24.1,24.07,24.1,1000.0
2012-07-16 13:10:00,24.1,24.12,24.05,24.06,1300.0,24.1,24.12,24.05,24.06,1300.0
2012-07-16 13:20:00,24.11,24.16,24.11,24.15,800.0,24.11,24.16,24.11,24.15,800.0
2012-07-16 13:30:00,24.16,24.32,24.16,24.32,3300.0,24.16,24.32,24.16,24.32,3300.0
2012-07-16 13:40:00,24.35,24.37,24.32,24.35,800.0,24.35,24.37,24.32,24.35,800.0
2012-07-16 13:50:00,24.37,24.44,24.37,24.43,4600.0,24.37,24.44,24.37,24.43,4600.0
2012-07-16 14:00:00,24.44,24.56,24.43,24.44,8200.0,24.44,24.56,24.43,24.44,8200.0
2012-07-16 14:10:00,24.44,24.45,24.24,24.42,29100.0,24.44,24.45,24.24,24.42,29100.0
2012-07-16 14:20:00,24.46,24.46,24.46,24.46,100.0,24.46,24.46,24.46,24.46,100.0
2012-07-16 14:30:00,24.45,24.45,24.35,24.36,3100.0,24.45,24.45,24.35,24.36,3100.0
2012-07-16 14:40:00,24.4,24.4,24.34,24.38,5400.0,24.4,24.4,24.34,24.38,5400.0
2012-07-16 14:50:00,24.38,24.38,24.36,24.37,900.0,24.38,24.38,24.36,24.37,900.0
2012-07-16 15:00:00,24.37,24.42,24.36,24.42,1600.0,24.37,24.42,24.36,24.42,1600.0
2012-07-16 15:10:00,24.42,24.47,24.42,24.47,1300.0,24.42,24.47,24.42,24.47,1300.0
2012-07-16 15:20:00,24.48,24.48,24.43,24.44,3600.0,24.48,24.48,24.43,24.44,3600.0
2012-07-16 15:30:00,24.44,24.44,24.38,24.38,2200.0,24.44,24.44,24.38,24.38,2200.0
2012-07-16 15:40:00,24.38,24.38,24.35,24.35,1300.0,24.38,24.38,24.35,24.35,1300.0
2012-07-16 15:50:00,24.38,24.38,24.36,24.38,1600.0,24.38,24.38,24.36,24.38,1600.0
2012-07-17 09:30:00,24.48,24.48,24.1,24.4,2100.0,24.48,24.48,24.1,24.4,2100.0
2012-07-17 09:40:00,24.28,24.28,24.21,24.25,1000.0,24.28,24.28,24.21,24.25,1000.0
2012-07-17 09:50:00,24.23,24.27,24.2,24.27,1600.0,24.23,24.27,24.2,24.27,1600.0
2012-07-17 10:00:00,24.26,24.29,24.22,24.29,500.0,24.26,24.29,24.22,24.29,500.0
2012-07-17 10:10:00,24.21,24.36,24.21,24.36,800.0,24.21,24.36,24.21,24.36,800.0
2012-07-17 10:20:00,24.21,24.22,24.1,24.1,7100.0,24.21,24.22,24.1,24.1,7100.0
2012-07-17 10:30:00,24.11,24.11,24.0,24.0,1600.0,24.11,24.11,24.0,24.0,1600.0
2012-07-17 10:40:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-17 10:50:00,24.0,24.05,24.0,24.05,2100.0,24.0,24.05,24.0,24.05,2100.0
2012-07-17 11:00:00,24.08,24.1,24.08,24.1,400.0,24.08,24.1,24.08,24.1,400.0
2012-07-17 11:10:00,24.07,24.07,24.07,24.07,200.0,24.07,24.07,24.07,24.07,200.0
2012-07-17 11:20:00,24.14,24.14,24.06,24.06,500.0,24.14,24.14,24.06,24.06,500.0
2012-07-17 11:30:00,24.08,24.1,24.07,24.1,1500.0,24.08,24.1,24.07,24.1,1500.0
2012-07-17 11:40:00,24.12,24.12,24.12,24.12,100.0,24.12,24.12,24.12,24.12,100.0
2012-07-17 11:50:00,24.16,24.16,24.16,24.16,1000.0,24.16,24.16,24.16,24.16,1000.0
2012-07-17 12:00:00,24.16,24.16,24.16,24.16,0.0,24.16,24.16,24.16,24.16,0.0
2012-07-17 12:10:00,24.16,24.2,24.16,24.2,1800.0,24.16,24.2,24.16,24.2,1800.0
2012-07-17 12:20:00,24.2,24.2,24.2,24.2,0.0,24.2,24.2,24.2,24.2,0.0
2012-07-17 12:30:00,24.25,24.25,24.1,24.1,12600.0,24.25,24.25,24.1,24.1,12600.0
2012-07-17 12:40:00,24.1,24.1,24.0,24.04,6000.0,24.1,24.1,24.0,24.04,6000.0
2012-07-17 12:50:00,24.04,24.06,24.04,24.06,1400.0,24.04,24.06,24.04,24.06,1400.0
2012-07-17 13:00:00,24.05,24.05,24.02,24.02,6700.0,24.05,24.05,24.02,24.02,6700.0
2012-07-17 13:10:00,24.02,24.04,23.95,23.95,20100.0,24.02,24.04,23.95,23.95,20100.0
2012-07-17 13:20:00,23.97,23.99,23.93,23.93,5900.0,23.97,23.99,23.93,23.93,5900.0
2012-07-17 13:30:00,23.93,23.98,23.93,23.97,3300.0,23.93,23.98,23.93,23.97,3300.0
2012-07-17 13:40:00,23.99,23.99,23.96,23.96,19800.0,23.99,23.99,23.96,23.96,19800.0
2012-07-17 13:50:00,23.99,23.99,23.96,23.96,17400.0,23.99,23.99,23.96,23.96,17400.0
2012-07-17 14:00:00,23.99,23.99,23.96,23.98,12000.0,23.99,23.99,23.96,23.98,12000.0
2012-07-17 14:10:00,24.0,24.0,23.97,23.97,24500.0,24.0,24.0,23.97,23.97,24500.0
2012-07-17 14:20:00,23.98,24.01,23.98,24.01,15800.0,23.98,24.01,23.98,24.01,15800.0
2012-07-17 14:30:00,24.01,24.06,24.01,24.06,1800.0,24.01,24.06,24.01,24.06,1800.0
2012-07-17 14:40:00,24.06,24.11,24.05,24.08,2200.0,24.06,24.11,24.05,24.08,2200.0
2012-07-17 14:50:00,24.12,24.12,23.94,23.94,15100.0,24.12,24.12,23.94,23.94,15100.0
2012-07-17 15:00:00,23.97,24.01,23.97,24.01,14700.0,23.97,24.01,23.97,24.01,14700.0
2012-07-17 15:10:00,24.0,24.04,24.0,24.03,4000.0,24.0,24.04,24.0,24.03,4000.0
2012-07-17 15:20:00,24.03,24.09,24.03,24.09,2200.0,24.03,24.09,24.03,24.09,2200.0
2012-07-17 15:30:00,24.09,24.2,24.09,24.2,3800.0,24.09,24.2,24.09,24.2,3800.0
2012-07-17 15:40:00,24.22,24.3,24.16,24.25,5800.0,24.22,24.3,24.16,24.25,5800.0
2012-07-17 15:50:00,24.25,24.3,24.22,24.27,7800.0,24.25,24.3,24.22,24.27,7800.0
2012-07-18 09:30:00,24.43,24.43,24.2,24.2,2200.0,24.43,24.43,24.2,24.2,2200.0
2012-07-18 09:40:00,24.21,24.41,24.15,24.29,2300.0,24.21,24.41,24.15,24.29,2300.0
2012-07-18 09:50:00,24.29,24.57,24.27,24.57,1800.0,24.29,24.57,24.27,24.57,1800.0
2012-07-18 10:00:00,24.59,24.69,24.45,24.69,3000.0,24.59,24.69,24.45,24.69,3000.0
2012-07-18 10:10:00,24.52,24.52,24.41,24.52,7400.0,24.52,24.52,24.41,24.52,7400.0
2012-07-18 10:20:00,24.48,24.48,24.26,24.3,1400.0,24.48,24.48,24.26,24.3,1400.0
2012-07-18 10:30:00,24.3,24.37,24.22,24.35,600.0,24.3,24.37,24.22,24.35,600.0
2012-07-18 10:40:00,24.42,24.55,24.31,24.46,1400.0,24.42,24.55,24.31,24.46,1400.0
2012-07-18 10:50:00,24.53,24.63,24.46,24.63,1400.0,24.53,24.63,24.46,24.63,1400.0
2012-07-18 11:00:00,24.47,24.47,24.4,24.44,7100.0,24.47,24.47,24.4,24.44,7100.0
2012-07-18 11:10:00,24.38,24.45,24.34,24.34,1200.0,24.38,24.45,24.34,24.34,1200.0
2012-07-18 11:20:00,24.34,24.4,24.34,24.4,1100.0,24.34,24.4,24.34,24.4,1100.0
2012-07-18 11:30:00,24.45,24.45,24.45,24.45,200.0,24.45,24.45,24.45,24.45,200.0
2012-07-18 11:40:00,24.45,24.45,24.45,24.45,100.0,24.45,24.45,24.45,24.45,100.0
2012-07-18 11:50:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 12:00:00,24.45,24.45,24.45,24.45,0.0,24.45,24.45,24.45,24.45,0.0
2012-07-18 12:10:00,24.38,24.38,24.31,24.31,1300.0,24.38,24.38,24.31,24.31,1300.0
2012-07-18 12:20:00,24.31,24.31,24.31,24.31,0.0,24.31,24.31,24.31,24.31,0.0
2012-07-18 12:30:00,24.37,24.45,24.37,24.45,500.0,24.37,24.45,24.37,24.45,500.0
2012-07-18 12:40:00,24.47,24.49,24.47,24.48,500.0,24.47,24.49,24.47,24.48,500.0
2012-07-18 12:50:00,24.37,24.51,24.37,24.41,1200.0,24.37,24.51,24.37,24.41,1200.0
2012-07-18 13:00:00,24.41,24.41,24.4,24.41,600.0,24.41,24.41,24.4,24.41,600.0
2012-07-18 13:10:00,24.41,24.41,24.4,24.41,800.0,24.41,24.41,24.4,24.41,800.0
2012-07-18 13:20:00,24.41,24.41,24.4,24.41,700.0,24.41,24.41,24.4,24.41,700.0
2012-07-18 13:30:00,24.39,24.41,24.39,24.41,800.0,24.39,24.41,24.39,24.41,800.0
2012-07-18 13:40:00,24.4,24.43,24.0,24.12,35600.0,24.4,24.43,24.0,24.12,35600.0
2012-07-18 13:50:00,24.14,24.21,24.09,24.17,1300.0,24.14,24.21,24.09,24.17,1300.0
2012-07-18 14:00:00,24.13,24.13,24.09,24.12,700.0,24.13,24.13,24.09,24.12,700.0
2012-07-18 14:10:00,24.12,24.12,24.12,24.12,1100.0,24.12,24.12,24.12,24.12,1100.0
2012-07-18 14:20:00,24.12,24.12,24.0,24.08,4400.0,24.12,24.12,24.0,24.08,4400.0
2012-07-18 14:30:00,24.08,24.15,24.0,24.02,1900.0,24.08,24.15,24.0,24.02,1900.0
2012-07-18 14:40:00,24.07,24.07,24.07,24.07,900.0,24.07,24.07,24.07,24.07,900.0
2012-07-18 14:50:00,24.07,24.07,24.06,24.06,1200.0,24.07,24.07,24.06,24.06,1200.0
2012-07-18 15:00:00,24.01,24.16,24.01,24.16,2300.0,24.01,24.16,24.01,24.16,2300.0
2012-07-18 15:10:00,24.15,24.17,24.11,24.14,1900.0,24.15,24.17,24.11,24.14,1900.0
2012-07-18 15:20:00,24.17,24.28,24.16,24.26,2000.0,24.17,24.28,24.16,24.26,2000.0
2012-07-18 15:30:00,24.21,24.26,24.08,24.17,2100.0,24.21,24.26,24.08,24.17,2100.0
2012-07-18 15:40:00,24.11,24.15,24.03,24.03,2100.0,24.11,24.15,24.03,24.03,2100.0
2012-07-18 15:50:00,24.03,24.24,24.03,24.23,7600.0,24.03,24.24,24.03,24.23,7600.0
2012-07-19 09:30:00,24.67,24.67,24.0,24.05,5800.0,24.67,24.67,24.0,24.05,5800.0
2012-07-19 09:40:00,24.0,24.05,24.0,24.0,34800.0,24.0,24.05,24.0,24.0,34800.0
2012-07-19 09:50:00,24.0,24.03,24.0,24.03,6100.0,24.0,24.03,24.0,24.03,6100.0
2012-07-19 10:00:00,24.05,24.05,24.0,24.01,9800.0,24.05,24.05,24.0,24.01,9800.0
2012-07-19 10:10:00,24.0,24.01,24.0,24.0,5300.0,24.0,24.01,24.0,24.0,5300.0
2012-07-19 10:20:00,24.0,24.0,23.9,23.99,3700.0,24.0,24.0,23.9,23.99,3700.0
2012-07-19 10:30:00,23.99,23.99,23.9,23.99,600.0,23.99,23.99,23.9,23.99,600.0
2012-07-19 10:40:00,23.99,23.99,23.95,23.97,700.0,23.99,23.99,23.95,23.97,700.0
2012-07-19 10:50:00,23.97,23.99,23.97,23.99,800.0,23.97,23.99,23.97,23.99,800.0
2012-07-19 11:00:00,23.95,23.99,23.93,23.97,3600.0,23.95,23.99,23.93,23.97,3600.0
2012-07-19 11:10:00,23.96,23.98,23.96,23.98,300.0,23.96,23.98,23.96,23.98,300.0
2012-07-19 11:20:00,23.98,24.0,23.93,23.94,2500.0,23.98,24.0,23.93,23.94,2500.0
2012-07-19 11:30:00,23.95,23.98,23.93,23.93,2900.0,23.95,23.98,23.93,23.93,2900.0
2012-07-19 11:40:00,23.95,23.98,23.95,23.98,2600.0,23.95,23.98,23.95,23.98,2600.0
2012-07-19 11:50:00,23.98,24.03,23.98,24.01,13500.0,23.98,24.03,23.98,24.01,13500.0
2012-07-19 12:00:00,24.0,24.0,23.96,23.96,3900.0,24.0,24.0,23.96,23.96,3900.0
2012-07-19 12:10:00,23.99,24.02,23.99,24.0,6300.0,23.99,24.02,23.99,24.0,6300.0
2012-07-19 12:20:00,24.01,24.01,24.0,24.0,5100.0,24.01,24.01,24.0,24.0,5100.0
2012-07-19 12:30:00,24.0,24.0,24.0,24.0,4100.0,24.0,24.0,24.0,24.0,4100.0
2012-07-19 12:40:00,24.0,24.0,23.97,23.97,13500.0,24.0,24.0,23.97,23.97,13500.0
2012-07-19 12:50:00,24.0,24.01,23.96,23.98,21200.0,24.0,24.01,23.96,23.98,21200.0
2012-07-19 13:00:00,23.98,23.98,23.98,23.98,700.0,23.98,23.98,23.98,23.98,700.0
2012-07-19 13:10:00,23.97,24.01,23.97,24.0,6900.0,23.97,24.01,23.97,24.0,6900.0
2012-07-19 13:20:00,24.0,24.0,23.99,24.0,2300.0,24.0,24.0,23.99,24.0,2300.0
2012-07-19 13:30:00,24.0,24.0,23.97,23.99,800.0,24.0,24.0,23.97,23.99,800.0
2012-07-19 13:40:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2012-07-19 13:50:00,24.0,24.0,23.96,23.97,7000.0,24.0,24.0,23.96,23.97,7000.0
2012-07-19 14:00:00,23.98,24.0,23.96,24.0,1700.0,23.98,24.0,23.96,24.0,1700.0
2012-07-19 14:10:00,24.0,24.0,23.98,23.99,2600.0,24.0,24.0,23.98,23.99,2600.0
2012-07-19 14:20:00,23.99,24.0,23.98,24.0,2200.0,23.99,24.0,23.98,24.0,2200.0
2012-07-19 14:30:00,24.0,24.0,23.99,24.0,3400.0,24.0,24.0,23.99,24.0,3400.0
2012-07-19 14:40:00,24.0,24.0,23.99,23.99,900.0,24.0,24.0,23.99,23.99,900.0
2012-07-19 14:50:00,24.0,24.0,23.99,24.0,2700.0,24.0,24.0,23.99,24.0,2700.0
2012-07-19 15:00:00,24.0,24.0,23.99,24.0,1700.0,24.0,24.0,23.99,24.0,1700.0
2012-07-19 15:10:00,24.0,24.0,24.0,24.0,1600.0,24.0,24.0,24.0,24.0,1600.0
2012-07-19 15:20:00,24.0,24.0,23.99,24.0,5600.0,24.0,24.0,23.99,24.0,5600.0
2012-07-19 15:30:00,24.0,24.01,23.98,24.0,40200.0,24.0,24.01,23.98,24.0,40200.0
2012-07-19 15:40:00,24.0,24.0,23.98,24.0,7500.0,24.0,24.0,23.98,24.0,7500.0
2012-07-19 15:50:00,24.0,24.01,23.95,23.99,17000.0,24.0,24.01,23.95,23.99,17000.0
2012-07-20 09:30:00,24.04,24.11,24.0,24.01,3100.0,24.04,24.11,24.0,24.01,3100.0
2012-07-20 09:40:00,24.01,24.07,24.0,24.05,4100.0,24.01,24.07,24.0,24.05,4100.0
2012-07-20 09:50:00,24.05,24.05,23.94,23.94,3000.0,24.05,24.05,23.94,23.94,3000.0
2012-07-20 10:00:00,23.93,23.99,23.9,23.94,2100.0,23.93,23.99,23.9,23.94,2100.0
2012-07-20 10:10:00,23.94,24.0,23.92,24.0,2100.0,23.94,24.0,23.92,24.0,2100.0
2012-07-20 10:20:00,23.95,24.0,23.95,24.0,8200.0,23.95,24.0,23.95,24.0,8200.0
2012-07-20 10:30:00,24.0,24.0,24.0,24.0,8500.0,24.0,24.0,24.0,24.0,8500.0
2012-07-20 10:40:00,24.0,24.0,24.0,24.0,6300.0,24.0,24.0,24.0,24.0,6300.0
2012-07-20 10:50:00,24.0,24.01,23.98,23.98,1400.0,24.0,24.01,23.98,23.98,1400.0
2012-07-20 11:00:00,24.0,24.0,24.0,24.0,300.0,24.0,24.0,24.0,24.0,300.0
2012-07-20 11:10:00,24.0,24.0,24.0,24.0,0.0,24.0,24.0,24.0,24.0,0.0
2012-07-20 11:20:00,24.01,24.01,24.0,24.0,500.0,24.01,24.01,24.0,24.0,500.0
2012-07-20 11:30:00,23.99,24.03,23.98,24.0,2800.0,23.99,24.03,23.98,24.0,2800.0
2012-07-20 11:40:00,24.02,24.03,24.0,24.0,1800.0,24.02,24.03,24.0,24.0,1800.0
2012-07-20 11:50:00,24.0,24.04,24.0,24.0,2900.0,24.0,24.04,24.0,24.0,2900.0
2012-07-20 12:00:00,24.01,24.01,23.97,24.0,6400.0,24.01,24.01,23.97,24.0,6400.0
2012-07-20 12:10:00,24.01,24.01,24.0,24.0,1700.0,24.01,24.01,24.0,24.0,1700.0
2012-07-20 12:20:00,24.0,24.0,24.0,24.0,100.0,24.0,24.0,24.0,24.0,100.0
2012-07-20 12:30:00,24.0,24.02,24.0,24.0,2500.0,24.0,24.02,24.0,24.0,2500.0
2012-07-20 12:40:00,24.01,24.01,24.01,24.01,100.0,24.01,24.01,24.01,24.01,100.0
2012-07-20 12:50:00,24.01,24.02,24.0,24.02,1000.0,24.01,24.02,24.0,24.02,1000.0
2012-07-20 13:00:00,24.01,24.01,24.0,24.01,3600.0,24.01,24.01,24.0,24.01,3600.0
2012-07-20 13:10:00,24.03,24.03,24.0,24.0,600.0,24.03,24.03,24.0,24.0,600.0
2012-07-20 13:20:00,24.03,24.04,24.02,24.02,2300.0,24.03,24.04,24.02,24.02,2300.0
2012-07-20 13:30:00,24.02,24.03,24.0,24.03,2900.0,24.02,24.03,24.0,24.03,2900.0
2012-07-20 13:40:00,24.03,24.07,24.0,24.05,6300.0,24.03,24.07,24.0,24.05,6300.0
2012-07-20 13:50:00,24.08,24.19,24.08,24.14,3200.0,24.08,24.19,24.08,24.14,3200.0
2012-07-20 14:00:00,24.14,24.18,24.11,24.13,1800.0,24.14,24.18,24.11,24.13,1800.0
2012-07-20 14:10:00,24.17,24.19,24.17,24.17,500.0,24.17,24.19,24.17,24.17,500.0
2012-07-20 14:20:00,24.19,24.19,24.15,24.17,1000.0,24.19,24.19,24.15,24.17,1000.0
2012-07-20 14:30:00,24.18,24.27,24.14,24.22,5100.0,24.18,24.27,24.14,24.22,5100.0
2012-07-20 14:40:00,24.27,24.31,24.24,24.26,1500.0,24.27,24.31,24.24,24.26,1500.0
2012-07-20 14:50:00,24.32,24.44,24.29,24.44,2900.0,24.32,24.44,24.29,24.44,2900.0
2012-07-20 15:00:00,24.46,24.46,24.38,24.45,2300.0,24.46,24.46,24.38,24.45,2300.0
2012-07-20 15:10:00,24.49,24.52,24.47,24.47,4700.0,24.49,24.52,24.47,24.47,4700.0
2012-07-20 15:20:00,24.54,24.55,24.49,24.54,4200.0,24.54,24.55,24.49,24.54,4200.0
2012-07-20 15:30:00,24.53,24.66,24.51,24.66,16400.0,24.53,24.66,24.51,24.66,16400.0
2012-07-20 15:40:00,24.61,25.05,24.61,25.05,14700.0,24.61,25.05,24.61,25.05,14700.0
2012-07-20 15:50:00,25.04,25.23,25.0,25.2,41500.0,25.04,25.23,25.0,25.2,41500.0
2012-07-23 09:30:00,25.01,25.01,24.0,24.16,7000.0,25.01,25.01,24.0,24.16,7000.0
2012-07-23 09:40:00,24.27,24.27,24.0,24.0,8500.0,24.27,24.27,24.0,24.0,8500.0
2012-07-23 09:50:00,24.0,24.06,24.0,24.04,1900.0,24.0,24.06,24.0,24.04,1900.0
2012-07-23 10:00:00,24.0,24.02,24.0,24.01,1400.0,24.0,24.02,24.0,24.01,1400.0
2012-07-23 10:10:00,24.0,24.01,24.0,24.01,200.0,24.0,24.01,24.0,24.01,200.0
2012-07-23 10:20:00,24.0,24.11,24.0,24.03,5400.0,24.0,24.11,24.0,24.03,5400.0
2012-07-23 10:30:00,24.01,24.09,24.0,24.0,1000.0,24.01,24.09,24.0,24.0,1000.0
2012-07-23 10:40:00,24.0,24.01,24.0,24.01,1500.0,24.0,24.01,24.0,24.01,1500.0
2012-07-23 10:50:00,24.01,24.01,23.99,23.99,600.0,24.01,24.01,23.99,23.99,600.0
2012-07-23 11:00:00,23.98,24.02,23.98,24.01,500.0,23.98,24.02,23.98,24.01,500.0
2012-07-23 11:10:00,24.0,24.03,24.0,24.0,5400.0,24.0,24.03,24.0,24.0,5400.0
2012-07-23 11:20:00,24.0,24.01,24.0,24.0,6800.0,24.0,24.01,24.0,24.0,6800.0
2012-07-23 11:30:00,24.01,24.01,23.98,24.01,3300.0,24.01,24.01,23.98,24.01,3300.0
2012-07-23 11:40:00,23.99,24.0,23.93,23.98,2800.0,23.99,24.0,23.93,23.98,2800.0
2012-07-23 11:50:00,23.96,24.04,23.96,24.0,7600.0,23.96,24.04,23.96,24.0,7600.0
2012-07-23 12:00:00,24.01,24.03,24.0,24.02,2300.0,24.01,24.03,24.0,24.02,2300.0
2012-07-23 12:10:00,24.0,24.01,24.0,24.0,900.0,24.0,24.01,24.0,24.0,900.0
2012-07-23 12:20:00,24.0,24.02,23.94,24.0,88300.0,24.0,24.02,23.94,24.0,88300.0
2012-07-23 12:30:00,23.94,23.99,23.94,23.94,1300.0,23.94,23.99,23.94,23.94,1300.0
2012-07-23 12:40:00,23.91,24.0,23.91,24.0,1400.0,23.91,24.0,23.91,24.0,1400.0
2012-07-23 12:50:00,24.0,24.0,23.99,24.0,1800.0,24.0,24.0,23.99,24.0,1800.0
2012-07-23 13:00:00,23.99,23.99,23.95,23.99,1600.0,23.99,23.99,23.95,23.99,1600.0
2012-07-23 13:10:00,23.99,24.01,23.98,23.98,3700.0,23.99,24.01,23.98,23.98,3700.0
2012-07-23 13:20:00,23.99,24.0,23.99,24.0,800.0,23.99,24.0,23.99,24.0,800.0
2012-07-23 13:30:00,24.0,24.06,24.0,24.0,6500.0,24.0,24.06,24.0,24.0,6500.0
2012-07-23 13:40:00,24.02,24.06,23.97,24.0,65200.0,24.02,24.06,23.97,24.0,65200.0
2012-07-23 13:50:00,23.97,24.0,23.97,24.0,1400.0,23.97,24.0,23.97,24.0,1400.0
2012-07-23 14:00:00,23.99,23.99,23.96,23.99,1800.0,23.99,23.99,23.96,23.99,1800.0
2012-07-23 14:10:00,23.93,23.99,23.93,23.99,1100.0,23.93,23.99,23.93,23.99,1100.0
2012-07-23 14:20:00,23.98,23.99,23.94,23.99,2400.0,23.98,23.99,23.94,23.99,2400.0
2012-07-23 14:30:00,23.99,23.99,23.96,23.99,6200.0,23.99,23.99,23.96,23.99,6200.0
2012-07-23 14:40:00,23.99,24.0,23.99,24.0,8700.0,23.99,24.0,23.99,24.0,8700.0
2012-07-23 14:50:00,24.0,24.0,23.98,24.0,2600.0,24.0,24.0,23.98,24.0,2600.0
2012-07-23 15:00:00,23.99,24.01,23.98,23.98,277600.0,23.99,24.01,23.98,23.98,277600.0
2012-07-23 15:10:00,23.98,24.01,23.98,24.0,44800.0,23.98,24.01,23.98,24.0,44800.0
2012-07-23 15:20:00,24.0,24.24,23.99,24.22,9000.0,24.0,24.24,23.99,24.22,9000.0
2012-07-23 15:30:00,24.22,24.24,24.15,24.23,2300.0,24.22,24.24,24.15,24.23,2300.0
2012-07-23 15:40:00,24.23,24.33,24.23,24.25,3400.0,24.23,24.33,24.23,24.25,3400.0
2012-07-23 15:50:00,24.33,24.4,24.25,24.38,12000.0,24.33,24.4,24.25,24.38,12000.0
2012-07-24 09:30:00,24.83,25.1,24.69,25.09,14800.0,24.83,25.1,24.69,25.09,14800.0
2012-07-24 09:40:00,25.15,25.55,25.06,25.47,11400.0,25.15,25.55,25.06,25.47,11400.0
2012-07-24 09:50:00,25.47,25.67,25.41,25.67,10700.0,25.47,25.67,25.41,25.67,10700.0
2012-07-24 10:00:00,25.69,25.96,25.61,25.86,9400.0,25.69,25.96,25.61,25.86,9400.0
2012-07-24 10:10:00,25.85,25.96,25.8,25.8,8800.0,25.85,25.96,25.8,25.8,8800.0
2012-07-24 10:20:00,25.87,25.87,25.42,25.42,8700.0,25.87,25.87,25.42,25.42,8700.0
2012-07-24 10:30:00,25.5,25.67,25.42,25.58,5800.0,25.5,25.67,25.42,25.58,5800.0
2012-07-24 10:40:00,25.61,25.67,25.19,25.19,12000.0,25.61,25.67,25.19,25.19,12000.0
2012-07-24 10:50:00,25.19,25.19,25.03,25.04,8500.0,25.19,25.19,25.03,25.04,8500.0
2012-07-24 11:00:00,25.14,25.16,25.07,25.07,3300.0,25.14,25.16,25.07,25.07,3300.0
2012-07-24 11:10:00,25.1,25.12,25.05,25.05,1300.0,25.1,25.12,25.05,25.05,1300.0
2012-07-24 11:20:00,25.05,25.14,25.05,25.12,6300.0,25.05,25.14,25.05,25.12,6300.0
2012-07-24 11:30:00,25.12,25.13,25.04,25.09,11300.0,25.12,25.13,25.04,25.09,11300.0
2012-07-24 11:40:00,25.1,25.12,25.03,25.12,5500.0,25.1,25.12,25.03,25.12,5500.0
2012-07-24 11:50:00,25.12,25.2,25.06,25.06,11300.0,25.12,25.2,25.06,25.06,11300.0
2012-07-24 12:00:00,25.13,25.13,24.87,24.87,12000.0,25.13,25.13,24.87,24.87,12000.0
2012-07-24 12:10:00,24.97,25.02,24.89,25.0,3700.0,24.97,25.02,24.89,25.0,3700.0
2012-07-24 12:20:00,25.0,25.0,24.87,24.87,7600.0,25.0,25.0,24.87,24.87,7600.0
2012-07-24 12:30:00,24.89,24.89,24.71,24.73,10700.0,24.89,24.89,24.71,24.73,10700.0
2012-07-24 12:40:00,24.71,24.71,24.6,24.6,3900.0,24.71,24.71,24.6,24.6,3900.0
2012-07-24 12:50:00,24.67,24.88,24.67,24.87,2600.0,24.67,24.88,24.67,24.87,2600.0
2012-07-24 13:00:00,24.84,24.89,24.84,24.89,1200.0,24.84,24.89,24.84,24.89,1200.0
2012-07-24 13:10:00,24.86,24.9,24.78,24.9,3800.0,24.86,24.9,24.78,24.9,3800.0
2012-07-24 13:20:00,24.91,24.91,24.9,24.9,1500.0,24.91,24.91,24.9,24.9,1500.0
2012-07-24 13:30:00,24.82,24.87,24.82,24.87,2800.0,24.82,24.87,24.82,24.87,2800.0
2012-07-24 13:40:00,24.87,24.87,24.73,24.74,7700.0,24.87,24.87,24.73,24.74,7700.0
2012-07-24 13:50:00,24.75,24.87,24.72,24.8,5000.0,24.75,24.87,24.72,24.8,5000.0
2012-07-24 14:00:00,24.8,24.86,24.8,24.8,4200.0,24.8,24.86,24.8,24.8,4200.0
2012-07-24 14:10:00,24.82,24.91,24.8,24.87,4100.0,24.82,24.91,24.8,24.87,4100.0
2012-07-24 14:20:00,24.91,24.94,24.79,24.86,4500.0,24.91,24.94,24.79,24.86,4500.0
2012-07-24 14:30:00,24.87,24.88,24.77,24.8,10800.0,24.87,24.88,24.77,24.8,10800.0
2012-07-24 14:40:00,24.78,25.0,24.75,24.94,12400.0,24.78,25.0,24.75,24.94,12400.0
2012-07-24 14:50:00,24.94,25.0,24.91,24.99,4400.0,24.94,25.0,24.91,24.99,4400.0
2012-07-24 15:00:00,24.96,24.99,24.92,24.94,3500.0,24.96,24.99,24.92,24.94,3500.0
2012-07-24 15:10:00,24.94,24.99,24.83,24.84,6000.0,24.94,24.99,24.83,24.84,6000.0
2012-07-24 15:20:00,24.84,24.94,24.84,24.92,8700.0,24.84,24.94,24.84,24.92,8700.0
2012-07-24 15:30:00,24.89,24.92,24.89,24.91,2600.0,24.89,24.92,24.89,24.91,2600.0
2012-07-24 15:40:00,24.92,24.94,24.88,24.88,10000.0,24.92,24.94,24.88,24.88,10000.0
2012-07-24 15:50:00,24.88,24.93,24.82,24.87,7200.0,24.88,24.93,24.82,24.87,7200.0
2012-07-25 09:30:00,25.06,25.46,25.0,25.45,2900.0,25.06,25.46,25.0,25.45,2900.0
2012-07-25 09:40:00,25.39,25.47,25.39,25.47,1900.0,25.39,25.47,25.39,25.47,1900.0
2012-07-25 09:50:00,25.42,25.47,25.36,25.39,4200.0,25.42,25.47,25.36,25.39,4200.0
2012-07-25 10:00:00,25.34,25.45,25.34,25.38,3600.0,25.34,25.45,25.34,25.38,3600.0
2012-07-25 10:10:00,25.45,25.47,25.39,25.43,3000.0,25.45,25.47,25.39,25.43,3000.0
2012-07-25 10:20:00,25.47,25.47,25.39,25.44,5000.0,25.47,25.47,25.39,25.44,5000.0
2012-07-25 10:30:00,25.38,25.44,25.35,25.41,5200.0,25.38,25.44,25.35,25.41,5200.0
2012-07-25 10:40:00,25.39,25.43,25.35,25.36,2500.0,25.39,25.43,25.35,25.36,2500.0
2012-07-25 10:50:00,25.4,25.41,25.18,25.18,3700.0,25.4,25.41,25.18,25.18,3700.0
2012-07-25 11:00:00,25.25,25.25,25.17,25.17,4900.0,25.25,25.25,25.17,25.17,4900.0
2012-07-25 11:10:00,25.19,25.24,25.13,25.24,1000.0,25.19,25.24,25.13,25.24,1000.0
2012-07-25 11:20:00,25.25,25.25,25.18,25.22,4400.0,25.25,25.25,25.18,25.22,4400.0
2012-07-25 11:30:00,25.22,25.25,25.15,25.25,2500.0,25.22,25.25,25.15,25.25,2500.0
2012-07-25 11:40:00,25.21,25.25,25.14,25.17,4900.0,25.21,25.25,25.14,25.17,4900.0
2012-07-25 11:50:00,25.15,25.15,24.93,25.14,10800.0,25.15,25.15,24.93,25.14,10800.0
2012-07-25 12:00:00,25.2,25.2,25.19,25.19,500.0,25.2,25.2,25.19,25.19,500.0
2012-07-25 12:10:00,25.19,25.19,25.12,25.18,2100.0,25.19,25.19,25.12,25.18,2100.0
2012-07-25 12:20:00,25.18,25.18,25.17,25.18,800.0,25.18,25.18,25.17,25.18,800.0
2012-07-25 12:30:00,25.1,25.18,25.1,25.13,6000.0,25.1,25.18,25.1,25.13,6000.0
2012-07-25 12:40:00,25.09,25.18,25.05,25.18,2900.0,25.09,25.18,25.05,25.18,2900.0
2012-07-25 12:50:00,25.18,25.18,25.09,25.1,3400.0,25.18,25.18,25.09,25.1,3400.0
2012-07-25 13:00:00,25.03,25.13,25.03,25.12,800.0,25.03,25.13,25.03,25.12,800.0
2012-07-25 13:10:00,25.05,25.12,25.05,25.06,2300.0,25.05,25.12,25.05,25.06,2300.0
2012-07-25 13:20:00,25.09,25.1,25.02,25.08,900.0,25.09,25.1,25.02,25.08,900.0
2012-07-25 13:30:00,25.07,25.07,24.97,25.0,6300.0,25.07,25.07,24.97,25.0,6300.0
2012-07-25 13:40:00,25.03,25.09,24.99,25.01,3000.0,25.03,25.09,24.99,25.01,3000.0
2012-07-25 13:50:00,24.95,24.99,24.9,24.97,1600.0,24.95,24.99,24.9,24.97,1600.0
2012-07-25 14:00:00,24.98,24.98,24.98,24.98,500.0,24.98,24.98,24.98,24.98,500.0
2012-07-25 14:10:00,24.98,24.98,24.98,24.98,0.0,24.98,24.98,24.98,24.98,0.0
2012-07-25 14:20:00,25.01,25.01,25.0,25.0,1300.0,25.01,25.01,25.0,25.0,1300.0
2012-07-25 14:30:00,25.0,25.01,24.91,24.91,800.0,25.0,25.01,24.91,24.91,800.0
2012-07-25 14:40:00,24.96,24.96,24.93,24.93,800.0,24.96,24.96,24.93,24.93,800.0
2012-07-25 14:50:00,24.93,24.95,24.88,24.88,2300.0,24.93,24.95,24.88,24.88,2300.0
2012-07-25 15:00:00,24.89,24.9,24.89,24.9,1200.0,24.89,24.9,24.89,24.9,1200.0
2012-07-25 15:10:00,24.9,24.9,24.84,24.88,2500.0,24.9,24.9,24.84,24.88,2500.0
2012-07-25 15:20:00,24.88,24.91,24.88,24.91,500.0,24.88,24.91,24.88,24.91,500.0
2012-07-25 15:30:00,24.94,24.96,24.89,24.9,1800.0,24.94,24.96,24.89,24.9,1800.0
2012-07-25 15:40:00,24.88,24.91,24.84,24.84,2200.0,24.88,24.91,24.84,24.84,2200.0
2012-07-25 15:50:00,24.9,24.98,24.9,24.93,5200.0,24.9,24.98,24.9,24.93,5200.0
2012-07-26 09:30:00,24.93,25.35,24.81,25.02,4000.0,24.93,25.35,24.81,25.02,4000.0
2012-07-26 09:40:00,24.99,25.0,24.99,25.0,6300.0,24.99,25.0,24.99,25.0,6300.0
2012-07-26 09:50:00,25.0,25.0,24.82,24.83,2300.0,25.0,25.0,24.82,24.83,2300.0
2012-07-26 10:00:00,24.92,24.93,24.76,24.76,700.0,24.92,24.93,24.76,24.76,700.0
2012-07-26 10:10:00,24.79,24.79,24.76,24.76,200.0,24.79,24.79,24.76,24.76,200.0
2012-07-26 10:20:00,24.75,24.79,24.75,24.79,200.0,24.75,24.79,24.75,24.79,200.0
2012-07-26 10:30:00,24.7,24.7,24.65,24.65,200.0,24.7,24.7,24.65,24.65,200.0
2012-07-26 10:40:00,24.65,24.65,24.65,24.65,300.0,24.65,24.65,24.65,24.65,300.0
2012-07-26 10:50:00,24.7,24.74,24.65,24.65,600.0,24.7,24.74,24.65,24.65,600.0
2012-07-26 11:00:00,24.74,24.74,24.6,24.6,2800.0,24.74,24.74,24.6,24.6,2800.0
2012-07-26 11:10:00,24.53,24.53,24.15,24.35,7500.0,24.53,24.53,24.15,24.35,7500.0
2012-07-26 11:20:00,24.2,24.24,24.0,24.11,11000.0,24.2,24.24,24.0,24.11,11000.0
2012-07-26 11:30:00,24.17,24.17,24.11,24.11,3100.0,24.17,24.17,24.11,24.11,3100.0
2012-07-26 11:40:00,24.11,24.13,24.0,24.03,5900.0,24.11,24.13,24.0,24.03,5900.0
2012-07-26 11:50:00,24.03,24.09,24.01,24.07,2500.0,24.03,24.09,24.01,24.07,2500.0
2012-07-26 12:00:00,24.07,24.08,24.05,24.06,1100.0,24.07,24.08,24.05,24.06,1100.0
2012-07-26 12:10:00,24.09,24.17,24.07,24.07,1700.0,24.09,24.17,24.07,24.07,1700.0
2012-07-26 12:20:00,24.09,24.14,24.09,24.14,500.0,24.09,24.14,24.09,24.14,500.0
2012-07-26 12:30:00,24.14,24.14,24.14,24.14,500.0,24.14,24.14,24.14,24.14,500.0
2012-07-26 12:40:00,24.1,24.15,24.0,24.14,6200.0,24.1,24.15,24.0,24.14,6200.0
2012-07-26 12:50:00,24.16,24.28,24.15,24.28,7800.0,24.16,24.28,24.15,24.28,7800.0
2012-07-26 13:00:00,24.24,24.3,24.24,24.29,1600.0,24.24,24.3,24.24,24.29,1600.0
2012-07-26 13:10:00,24.33,24.41,24.27,24.36,3200.0,24.33,24.41,24.27,24.36,3200.0
2012-07-26 13:20:00,24.4,24.45,24.36,24.37,4200.0,24.4,24.45,24.36,24.37,4200.0
2012-07-26 13:30:00,24.42,24.47,24.41,24.45,1800.0,24.42,24.47,24.41,24.45,1800.0
2012-07-26 13:40:00,24.46,24.58,24.44,24.53,5900.0,24.46,24.58,24.44,24.53,5900.0
2012-07-26 13:50:00,24.51,24.56,24.43,24.45,3300.0,24.51,24.56,24.43,24.45,3300.0
2012-07-26 14:00:00,24.49,24.53,24.49,24.52,1300.0,24.49,24.53,24.49,24.52,1300.0
2012-07-26 14:10:00,24.5,24.57,24.5,24.52,1700.0,24.5,24.57,24.5,24.52,1700.0
2012-07-26 14:20:00,24.54,24.55,24.5,24.51,2200.0,24.54,24.55,24.5,24.51,2200.0
2012-07-26 14:30:00,24.51,24.51,24.5,24.5,15200.0,24.51,24.51,24.5,24.5,15200.0
2012-07-26 14:40:00,24.5,24.5,24.3,24.35,11700.0,24.5,24.5,24.3,24.35,11700.0
2012-07-26 14:50:00,24.3,24.46,24.3,24.39,5200.0,24.3,24.46,24.3,24.39,5200.0
2012-07-26 15:00:00,24.37,24.39,24.35,24.36,900.0,24.37,24.39,24.35,24.36,900.0
2012-07-26 15:10:00,24.44,24.53,24.41,24.51,6000.0,24.44,24.53,24.41,24.51,6000.0
2012-07-26 15:20:00,24.53,24.6,24.49,24.54,8800.0,24.53,24.6,24.49,24.54,8800.0
2012-07-26 15:30:00,24.48,24.48,24.36,24.4,8300.0,24.48,24.48,24.36,24.4,8300.0
2012-07-26 15:40:00,24.45,24.45,24.35,24.35,1800.0,24.45,24.45,24.35,24.35,1800.0
2012-07-26 15:50:00,24.35,24.45,24.35,24.42,7800.0,24.35,24.45,24.35,24.42,7800.0
2012-07-27 09:30:00,24.48,24.73,24.36,24.36,1300.0,24.48,24.73,24.36,24.36,1300.0
2012-07-27 09:40:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 09:50:00,24.36,24.36,24.36,24.36,0.0,24.36,24.36,24.36,24.36,0.0
2012-07-27 10:00:00,24.6,24.6,24.6,24.6,200.0,24.6,24.6,24.6,24.6,200.0
2012-07-27 10:10:00,24.36,24.36,24.36,24.36,100.0,24.36,24.36,24.36,24.36,100.0
2012-07-27 10:20:00,24.36,24.36,24.32,24.32,200.0,24.36,24.36,24.32,24.32,200.0
2012-07-27 10:30:00,24.56,24.56,24.54,24.56,2900.0,24.56,24.56,24.54,24.56,2900.0
2012-07-27 10:40:00,24.58,24.63,24.58,24.63,1400.0,24.58,24.63,24.58,24.63,1400.0
2012-07-27 10:50:00,24.65,24.99,24.65,24.99,7700.0,24.65,24.99,24.65,24.99,7700.0
2012-07-27 11:00:00,24.99,25.19,24.99,25.07,5400.0,24.99,25.19,24.99,25.07,5400.0
2012-07-27 11:10:00,25.1,25.1,24.91,24.91,2000.0,25.1,25.1,24.91,24.91,2000.0
2012-07-27 11:20:00,25.01,25.01,25.01,25.01,300.0,25.01,25.01,25.01,25.01,300.0
2012-07-27 11:30:00,25.0,25.0,24.91,24.91,800.0,25.0,25.0,24.91,24.91,800.0
2012-07-27 11:40:00,24.91,24.91,24.91,24.91,0.0,24.91,24.91,24.91,24.91,0.0
2012-07-27 11:50:00,25.01,25.08,25.0,25.0,2000.0,25.01,25.08,25.0,25.0,2000.0
2012-07-27 12:00:00,25.0,25.0,24.94,24.95,4200.0,25.0,25.0,24.94,24.95,4200.0
2012-07-27 12:10:00,24.93,24.98,24.93,24.98,600.0,24.93,24.98,24.93,24.98,600.0
2012-07-27 12:20:00,24.98,24.98,24.92,24.98,1000.0,24.98,24.98,24.92,24.98,1000.0
2012-07-27 12:30:00,24.98,25.18,24.98,25.18,3200.0,24.98,25.18,24.98,25.18,3200.0
2012-07-27 12:40:00,25.15,25.15,25.15,25.15,300.0,25.15,25.15,25.15,25.15,300.0
2012-07-27 12:50:00,25.01,25.04,24.98,25.0,4100.0,25.01,25.04,24.98,25.0,4100.0
2012-07-27 13:00:00,25.0,25.03,24.97,24.98,800.0,25.0,25.03,24.97,24.98,800.0
2012-07-27 13:10:00,25.04,25.04,24.96,25.02,1100.0,25.04,25.04,24.96,25.02,1100.0
2012-07-27 13:20:00,25.01,25.01,25.01,25.01,100.0,25.01,25.01,25.01,25.01,100.0
2012-07-27 13:30:00,25.01,25.06,24.95,24.99,2300.0,25.01,25.06,24.95,24.99,2300.0
2012-07-27 13:40:00,25.05,25.05,24.97,24.97,1100.0,25.05,25.05,24.97,24.97,1100.0
2012-07-27 13:50:00,24.98,25.04,24.98,25.04,1100.0,24.98,25.04,24.98,25.04,1100.0
2012-07-27 14:00:00,25.03,25.03,25.0,25.02,1100.0,25.03,25.03,25.0,25.02,1100.0
2012-07-27 14:10:00,25.02,25.15,25.0,25.01,10600.0,25.02,25.15,25.0,25.01,10600.0
2012-07-27 14:20:00,25.02,25.06,25.02,25.06,2500.0,25.02,25.06,25.02,25.06,2500.0
2012-07-27 14:30:00,25.06,25.12,25.06,25.1,1300.0,25.06,25.12,25.06,25.1,1300.0
2012-07-27 14:40:00,25.11,25.2,25.11,25.17,3400.0,25.11,25.2,25.11,25.17,3400.0
2012-07-27 14:50:00,25.2,25.2,25.2,25.2,1200.0,25.2,25.2,25.2,25.2,1200.0
2012-07-27 15:00:00,25.17,25.2,25.17,25.2,2300.0,25.17,25.2,25.17,25.2,2300.0
2012-07-27 15:10:00,25.2,25.2,25.17,25.18,3400.0,25.2,25.2,25.17,25.18,3400.0
2012-07-27 15:20:00,25.18,25.3,25.12,25.25,9400.0,25.18,25.3,25.12,25.25,9400.0
2012-07-27 15:30:00,25.26,25.3,25.25,25.3,2100.0,25.26,25.3,25.25,25.3,2100.0
2012-07-27 15:40:00,25.3,25.39,25.29,25.39,3400.0,25.3,25.39,25.29,25.39,3400.0
2012-07-27 15:50:00,25.41,25.44,25.26,25.28,12800.0,25.41,25.44,25.26,25.28,12800.0
2012-07-30 09:30:00,25.25,25.25,25.05,25.05,3300.0,25.25,25.25,25.05,25.05,3300.0
2012-07-30 09:40:00,25.3,25.3,25.11,25.24,600.0,25.3,25.3,25.11,25.24,600.0
2012-07-30 09:50:00,25.06,25.18,25.06,25.18,900.0,25.06,25.18,25.06,25.18,900.0
2012-07-30 10:00:00,25.18,25.21,25.18,25.21,300.0,25.18,25.21,25.18,25.21,300.0
2012-07-30 10:10:00,25.21,25.3,25.21,25.3,300.0,25.21,25.3,25.21,25.3,300.0
2012-07-30 10:20:00,25.25,25.32,25.25,25.32,300.0,25.25,25.32,25.25,25.32,300.0
2012-07-30 10:30:00,25.41,25.41,25.3,25.31,500.0,25.41,25.41,25.3,25.31,500.0
2012-07-30 10:40:00,25.45,25.45,25.45,25.45,100.0,25.45,25.45,25.45,25.45,100.0
2012-07-30 10:50:00,25.44,25.44,25.31,25.31,300.0,25.44,25.44,25.31,25.31,300.0
2012-07-30 11:00:00,25.35,25.39,25.31,25.39,800.0,25.35,25.39,25.31,25.39,800.0
2012-07-30 11:10:00,25.39,25.45,25.39,25.45,700.0,25.39,25.45,25.39,25.45,700.0
2012-07-30 11:20:00,25.35,25.39,25.31,25.32,3400.0,25.35,25.39,25.31,25.32,3400.0
2012-07-30 11:30:00,25.32,25.33,25.25,25.3,2900.0,25.32,25.33,25.25,25.3,2900.0
2012-07-30 11:40:00,25.27,25.3,25.18,25.18,6700.0,25.27,25.3,25.18,25.18,6700.0
2012-07-30 11:50:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2012-07-30 12:00:00,25.26,25.26,25.19,25.19,300.0,25.26,25.26,25.19,25.19,300.0
2012-07-30 12:10:00,25.2,25.24,25.18,25.21,14800.0,25.2,25.24,25.18,25.21,14800.0
2012-07-30 12:20:00,25.21,25.21,25.1,25.18,7400.0,25.21,25.21,25.1,25.18,7400.0
2012-07-30 12:30:00,25.15,25.15,25.12,25.14,1800.0,25.15,25.15,25.12,25.14,1800.0
2012-07-30 12:40:00,25.13,25.21,25.13,25.18,500.0,25.13,25.21,25.13,25.18,500.0
2012-07-30 12:50:00,25.18,25.18,25.18,25.18,0.0,25.18,25.18,25.18,25.18,0.0
2012-07-30 13:00:00,25.28,25.28,25.28,25.28,300.0,25.28,25.28,25.28,25.28,300.0
2012-07-30 13:10:00,25.28,25.28,25.28,25.28,0.0,25.28,25.28,25.28,25.28,0.0
2012-07-30 13:20:00,25.3,25.3,25.3,25.3,100.0,25.3,25.3,25.3,25.3,100.0
2012-07-30 13:30:00,25.29,25.29,25.29,25.29,100.0,25.29,25.29,25.29,25.29,100.0
2012-07-30 13:40:00,25.29,25.29,25.29,25.29,100.0,25.29,25.29,25.29,25.29,100.0
2012-07-30 13:50:00,25.26,25.31,25.17,25.17,4000.0,25.26,25.31,25.17,25.17,4000.0
2012-07-30 14:00:00,25.2,25.2,25.2,25.2,2500.0,25.2,25.2,25.2,25.2,2500.0
2012-07-30 14:10:00,25.2,25.22,25.16,25.2,4900.0,25.2,25.22,25.16,25.2,4900.0
2012-07-30 14:20:00,25.2,25.2,25.2,25.2,200.0,25.2,25.2,25.2,25.2,200.0
2012-07-30 14:30:00,25.18,25.18,25.18,25.18,100.0,25.18,25.18,25.18,25.18,100.0
2012-07-30 14:40:00,25.18,25.2,25.13,25.15,7000.0,25.18,25.2,25.13,25.15,7000.0
2012-07-30 14:50:00,25.15,25.17,25.09,25.13,1600.0,25.15,25.17,25.09,25.13,1600.0
2012-07-30 15:00:00,25.09,25.15,25.09,25.15,1600.0,25.09,25.15,25.09,25.15,1600.0
2012-07-30 15:10:00,25.13,25.13,25.11,25.11,800.0,25.13,25.13,25.11,25.11,800.0
2012-07-30 15:20:00,25.13,25.22,25.13,25.22,2200.0,25.13,25.22,25.13,25.22,2200.0
2012-07-30 15:30:00,25.29,25.32,25.2,25.27,1500.0,25.29,25.32,25.2,25.27,1500.0
2012-07-30 15:40:00,25.27,25.27,25.21,25.26,2200.0,25.27,25.27,25.21,25.26,2200.0
2012-07-30 15:50:00,25.26,25.41,25.21,25.39,6400.0,25.26,25.41,25.21,25.39,6400.0
2012-07-31 09:30:00,25.44,25.53,25.41,25.53,7500.0,25.44,25.53,25.41,25.53,7500.0
2012-07-31 09:40:00,25.71,25.81,25.71,25.81,4200.0,25.71,25.81,25.71,25.81,4200.0
2012-07-31 09:50:00,25.93,25.94,25.82,25.93,6600.0,25.93,25.94,25.82,25.93,6600.0
2012-07-31 10:00:00,25.89,25.99,25.89,25.98,2500.0,25.89,25.99,25.89,25.98,2500.0
2012-07-31 10:10:00,25.99,26.57,25.99,26.54,27300.0,25.99,26.57,25.99,26.54,27300.0
2012-07-31 10:20:00,26.53,26.53,26.15,26.15,7700.0,26.53,26.53,26.15,26.15,7700.0
2012-07-31 10:30:00,26.2,26.3,26.17,26.25,8100.0,26.2,26.3,26.17,26.25,8100.0
2012-07-31 10:40:00,26.22,26.38,26.22,26.38,2600.0,26.22,26.38,26.22,26.38,2600.0
2012-07-31 10:50:00,26.34,26.38,26.3,26.31,2600.0,26.34,26.38,26.3,26.31,2600.0
2012-07-31 11:00:00,26.3,26.34,26.22,26.23,5200.0,26.3,26.34,26.22,26.23,5200.0
2012-07-31 11:10:00,26.26,26.3,26.19,26.21,8200.0,26.26,26.3,26.19,26.21,8200.0
2012-07-31 11:20:00,26.21,26.21,26.02,26.09,11000.0,26.21,26.21,26.02,26.09,11000.0
2012-07-31 11:30:00,26.04,26.2,26.04,26.08,9500.0,26.04,26.2,26.04,26.08,9500.0
2012-07-31 11:40:00,26.08,26.2,26.08,26.1,3200.0,26.08,26.2,26.08,26.1,3200.0
2012-07-31 11:50:00,26.2,26.24,26.14,26.15,1700.0,26.2,26.24,26.14,26.15,1700.0
2012-07-31 12:00:00,26.25,26.29,26.21,26.25,1100.0,26.25,26.29,26.21,26.25,1100.0
2012-07-31 12:10:00,26.25,26.25,26.19,26.2,9900.0,26.25,26.25,26.19,26.2,9900.0
2012-07-31 12:20:00,26.2,26.3,26.17,26.3,3700.0,26.2,26.3,26.17,26.3,3700.0
2012-07-31 12:30:00,26.2,26.3,26.2,26.27,1000.0,26.2,26.3,26.2,26.27,1000.0
2012-07-31 12:40:00,26.29,26.29,26.29,26.29,200.0,26.29,26.29,26.29,26.29,200.0
2012-07-31 12:50:00,26.26,26.29,26.2,26.2,4400.0,26.26,26.29,26.2,26.2,4400.0
2012-07-31 13:00:00,26.28,26.37,26.25,26.36,7100.0,26.28,26.37,26.25,26.36,7100.0
2012-07-31 13:10:00,26.43,26.49,26.43,26.49,200.0,26.43,26.49,26.43,26.49,200.0
2012-07-31 13:20:00,26.45,26.49,26.4,26.47,4400.0,26.45,26.49,26.4,26.47,4400.0
2012-07-31 13:30:00,26.44,26.49,26.4,26.47,3000.0,26.44,26.49,26.4,26.47,3000.0
2012-07-31 13:40:00,26.45,26.49,26.43,26.43,2300.0,26.45,26.49,26.43,26.43,2300.0
2012-07-31 13:50:00,26.48,26.48,26.46,26.47,700.0,26.48,26.48,26.46,26.47,700.0
2012-07-31 14:00:00,26.47,26.75,26.45,26.73,10000.0,26.47,26.75,26.45,26.73,10000.0
2012-07-31 14:10:00,26.75,26.97,26.75,26.97,1900.0,26.75,26.97,26.75,26.97,1900.0
2012-07-31 14:20:00,26.97,27.23,26.95,27.23,4200.0,26.97,27.23,26.95,27.23,4200.0
2012-07-31 14:30:00,27.19,27.2,27.0,27.03,4000.0,27.19,27.2,27.0,27.03,4000.0
2012-07-31 14:40:00,27.08,27.16,27.05,27.15,6300.0,27.08,27.16,27.05,27.15,6300.0
2012-07-31 14:50:00,27.18,27.56,27.18,27.41,6300.0,27.18,27.56,27.18,27.41,6300.0
2012-07-31 15:00:00,27.42,27.52,27.17,27.32,6100.0,27.42,27.52,27.17,27.32,6100.0
2012-07-31 15:10:00,27.31,27.31,27.07,27.19,5200.0,27.31,27.31,27.07,27.19,5200.0
2012-07-31 15:20:00,27.18,27.34,27.08,27.29,18000.0,27.18,27.34,27.08,27.29,18000.0
2012-07-31 15:30:00,27.21,27.28,27.21,27.22,2900.0,27.21,27.28,27.21,27.22,2900.0
2012-07-31 15:40:00,27.22,27.27,27.03,27.05,9800.0,27.22,27.27,27.03,27.05,9800.0
2012-07-31 15:50:00,27.02,27.04,26.86,26.92,47900.0,27.02,27.04,26.86,26.92,47900.0
2012-08-01 09:30:00,27.32,27.34,27.27,27.29,2000.0,27.32,27.34,27.27,27.29,2000.0
2012-08-01 09:40:00,27.29,27.51,27.26,27.27,2500.0,27.29,27.51,27.26,27.27,2500.0
2012-08-01 09:50:00,27.3,27.32,26.92,27.01,2300.0,27.3,27.32,26.92,27.01,2300.0
2012-08-01 10:00:00,27.04,27.04,26.76,26.76,1700.0,27.04,27.04,26.76,26.76,1700.0
2012-08-01 10:10:00,26.97,26.99,26.91,26.91,600.0,26.97,26.99,26.91,26.91,600.0
2012-08-01 10:20:00,26.96,27.06,26.96,27.06,600.0,26.96,27.06,26.96,27.06,600.0
2012-08-01 10:30:00,26.97,27.21,26.9,27.02,6600.0,26.97,27.21,26.9,27.02,6600.0
2012-08-01 10:40:00,27.0,27.42,26.95,27.4,4700.0,27.0,27.42,26.95,27.4,4700.0
2012-08-01 10:50:00,27.6,27.69,27.41,27.53,5900.0,27.6,27.69,27.41,27.53,5900.0
2012-08-01 11:00:00,27.54,27.74,27.47,27.54,8200.0,27.54,27.74,27.47,27.54,8200.0
2012-08-01 11:10:00,27.62,27.77,27.4,27.49,8100.0,27.62,27.77,27.4,27.49,8100.0
2012-08-01 11:20:00,27.48,27.55,27.4,27.43,4400.0,27.48,27.55,27.4,27.43,4400.0
2012-08-01 11:30:00,27.4,27.42,27.15,27.15,5600.0,27.4,27.42,27.15,27.15,5600.0
2012-08-01 11:40:00,27.06,27.32,27.06,27.32,5100.0,27.06,27.32,27.06,27.32,5100.0
2012-08-01 11:50:00,27.26,27.33,27.15,27.32,2000.0,27.26,27.33,27.15,27.32,2000.0
2012-08-01 12:00:00,27.39,27.39,27.39,27.39,100.0,27.39,27.39,27.39,27.39,100.0
2012-08-01 12:10:00,27.44,27.44,27.37,27.37,1000.0,27.44,27.44,27.37,27.37,1000.0
2012-08-01 12:20:00,27.44,27.55,27.44,27.55,1100.0,27.44,27.55,27.44,27.55,1100.0
2012-08-01 12:30:00,27.56,27.73,27.56,27.58,1100.0,27.56,27.73,27.56,27.58,1100.0
2012-08-01 12:40:00,27.62,27.64,27.51,27.51,400.0,27.62,27.64,27.51,27.51,400.0
2012-08-01 12:50:00,27.61,27.64,27.52,27.53,800.0,27.61,27.64,27.52,27.53,800.0
2012-08-01 13:00:00,27.52,27.76,27.52,27.71,5500.0,27.52,27.76,27.52,27.71,5500.0
2012-08-01 13:10:00,27.72,27.72,27.71,27.71,200.0,27.72,27.72,27.71,27.71,200.0
2012-08-01 13:20:00,27.71,27.71,27.71,27.71,0.0,27.71,27.71,27.71,27.71,0.0
2012-08-01 13:30:00,27.73,27.89,27.72,27.87,1300.0,27.73,27.89,27.72,27.87,1300.0
2012-08-01 13:40:00,27.96,27.96,27.9,27.95,800.0,27.96,27.96,27.9,27.95,800.0
2012-08-01 13:50:00,27.93,27.98,27.89,27.89,1300.0,27.93,27.98,27.89,27.89,1300.0
2012-08-01 14:00:00,27.96,27.96,27.69,27.69,2300.0,27.96,27.96,27.69,27.69,2300.0
2012-08-01 14:10:00,27.69,27.79,27.5,27.67,1600.0,27.69,27.79,27.5,27.67,1600.0
2012-08-01 14:20:00,27.65,27.72,27.55,27.55,4000.0,27.65,27.72,27.55,27.55,4000.0
2012-08-01 14:30:00,27.59,27.7,27.59,27.6,1200.0,27.59,27.7,27.59,27.6,1200.0
2012-08-01 14:40:00,27.7,27.7,27.65,27.7,3400.0,27.7,27.7,27.65,27.7,3400.0
2012-08-01 14:50:00,27.66,27.8,27.66,27.8,4100.0,27.66,27.8,27.66,27.8,4100.0
2012-08-01 15:00:00,27.8,27.8,27.8,27.8,200.0,27.8,27.8,27.8,27.8,200.0
2012-08-01 15:10:00,27.79,27.79,27.79,27.79,100.0,27.79,27.79,27.79,27.79,100.0
2012-08-01 15:20:00,27.74,27.8,27.72,27.8,3500.0,27.74,27.8,27.72,27.8,3500.0
2012-08-01 15:30:00,27.8,27.8,27.6,27.62,4400.0,27.8,27.8,27.6,27.62,4400.0
2012-08-01 15:40:00,27.7,27.76,27.61,27.73,4600.0,27.7,27.76,27.61,27.73,4600.0
2012-08-01 15:50:00,27.75,27.79,27.73,27.78,4200.0,27.75,27.79,27.73,27.78,4200.0
2012-08-02 09:30:00,27.5,27.65,27.0,27.3,16100.0,27.5,27.65,27.0,27.3,16100.0
2012-08-02 09:40:00,27.3,28.86,27.11,28.36,53900.0,27.3,28.86,27.11,28.36,53900.0
2012-08-02 09:50:00,28.59,29.3,28.52,28.75,69000.0,28.59,29.3,28.52,28.75,69000.0
2012-08-02 10:00:00,29.0,29.16,28.77,29.0,16700.0,29.0,29.16,28.77,29.0,16700.0
2012-08-02 10:10:00,29.09,29.09,28.5,28.91,11000.0,29.09,29.09,28.5,28.91,11000.0
2012-08-02 10:20:00,28.93,29.02,28.74,28.93,10800.0,28.93,29.02,28.74,28.93,10800.0
2012-08-02 10:30:00,28.86,29.0,28.61,28.61,33200.0,28.86,29.0,28.61,28.61,33200.0
2012-08-02 10:40:00,28.51,28.89,28.51,28.89,50000.0,28.51,28.89,28.51,28.89,50000.0
2012-08-02 10:50:00,28.92,28.94,28.59,28.59,4300.0,28.92,28.94,28.59,28.59,4300.0
2012-08-02 11:00:00,28.56,28.58,28.11,28.15,15600.0,28.56,28.58,28.11,28.15,15600.0
2012-08-02 11:10:00,28.13,28.15,28.03,28.15,14200.0,28.13,28.15,28.03,28.15,14200.0
2012-08-02 11:20:00,28.21,28.46,28.14,28.28,2900.0,28.21,28.46,28.14,28.28,2900.0
2012-08-02 11:30:00,28.29,28.29,28.17,28.17,300.0,28.29,28.29,28.17,28.17,300.0
2012-08-02 11:40:00,28.19,28.19,28.18,28.18,700.0,28.19,28.19,28.18,28.18,700.0
2012-08-02 11:50:00,28.17,28.24,28.16,28.16,1100.0,28.17,28.24,28.16,28.16,1100.0
2012-08-02 12:00:00,28.27,28.28,28.14,28.2,4000.0,28.27,28.28,28.14,28.2,4000.0
2012-08-02 12:10:00,28.21,28.35,28.17,28.31,11200.0,28.21,28.35,28.17,28.31,11200.0
2012-08-02 12:20:00,28.3,28.51,28.15,28.24,23500.0,28.3,28.51,28.15,28.24,23500.0
2012-08-02 12:30:00,28.24,28.68,28.2,28.56,15200.0,28.24,28.68,28.2,28.56,15200.0
2012-08-02 12:40:00,28.47,28.73,28.35,28.44,8100.0,28.47,28.73,28.35,28.44,8100.0
2012-08-02 12:50:00,28.45,28.68,28.45,28.68,19500.0,28.45,28.68,28.45,28.68,19500.0
2012-08-02 13:00:00,28.68,28.76,28.52,28.76,19000.0,28.68,28.76,28.52,28.76,19000.0
2012-08-02 13:10:00,28.66,28.74,28.64,28.68,2600.0,28.66,28.74,28.64,28.68,2600.0
2012-08-02 13:20:00,28.63,28.72,28.35,28.41,25200.0,28.63,28.72,28.35,28.41,25200.0
2012-08-02 13:30:00,28.43,28.45,28.31,28.33,42300.0,28.43,28.45,28.31,28.33,42300.0
2012-08-02 13:40:00,28.29,28.37,28.22,28.32,1400.0,28.29,28.37,28.22,28.32,1400.0
2012-08-02 13:50:00,28.31,28.39,28.27,28.27,4300.0,28.31,28.39,28.27,28.27,4300.0
2012-08-02 14:00:00,28.4,28.44,28.3,28.34,5100.0,28.4,28.44,28.3,28.34,5100.0
2012-08-02 14:10:00,28.37,28.38,28.37,28.38,1100.0,28.37,28.38,28.37,28.38,1100.0
2012-08-02 14:20:00,28.45,28.52,28.4,28.4,700.0,28.45,28.52,28.4,28.4,700.0
2012-08-02 14:30:00,28.4,28.52,28.4,28.4,600.0,28.4,28.52,28.4,28.4,600.0
2012-08-02 14:40:00,28.46,28.51,28.44,28.48,1400.0,28.46,28.51,28.44,28.48,1400.0
2012-08-02 14:50:00,28.45,28.51,28.33,28.42,1800.0,28.45,28.51,28.33,28.42,1800.0
2012-08-02 15:00:00,28.38,28.42,28.38,28.42,5500.0,28.38,28.42,28.38,28.42,5500.0
2012-08-02 15:10:00,28.4,28.65,28.38,28.43,13600.0,28.4,28.65,28.38,28.43,13600.0
2012-08-02 15:20:00,28.54,28.54,28.43,28.43,400.0,28.54,28.54,28.43,28.43,400.0
2012-08-02 15:30:00,28.51,28.81,28.51,28.77,4100.0,28.51,28.81,28.51,28.77,4100.0
2012-08-02 15:40:00,28.8,29.09,28.8,29.08,7900.0,28.8,29.09,28.8,29.08,7900.0
2012-08-02 15:50:00,29.06,29.22,28.93,29.06,23200.0,29.06,29.22,28.93,29.06,23200.0
2012-08-03 09:30:00,29.43,29.94,29.43,29.73,16800.0,29.43,29.94,29.43,29.73,16800.0
2012-08-03 09:40:00,29.59,29.88,29.56,29.73,1300.0,29.59,29.88,29.56,29.73,1300.0
2012-08-03 09:50:00,29.73,29.83,29.64,29.79,4200.0,29.73,29.83,29.64,29.79,4200.0
2012-08-03 10:00:00,29.71,29.93,29.7,29.87,4600.0,29.71,29.93,29.7,29.87,4600.0
2012-08-03 10:10:00,29.92,30.33,29.86,30.27,12200.0,29.92,30.33,29.86,30.27,12200.0
2012-08-03 10:20:00,30.29,31.19,30.26,31.09,30900.0,30.29,31.19,30.26,31.09,30900.0
2012-08-03 10:30:00,31.16,31.43,30.93,30.93,25500.0,31.16,31.43,30.93,30.93,25500.0
2012-08-03 10:40:00,30.95,31.03,30.53,30.6,77500.0,30.95,31.03,30.53,30.6,77500.0
2012-08-03 10:50:00,30.63,30.63,30.03,30.04,25100.0,30.63,30.63,30.03,30.04,25100.0
2012-08-03 11:00:00,30.14,30.21,30.04,30.14,6200.0,30.14,30.21,30.04,30.14,6200.0
2012-08-03 11:10:00,30.13,30.3,29.65,29.68,25100.0,30.13,30.3,29.65,29.68,25100.0
2012-08-03 11:20:00,29.79,29.79,29.46,29.75,8600.0,29.79,29.79,29.46,29.75,8600.0
2012-08-03 11:30:00,29.72,29.8,29.5,29.5,3200.0,29.72,29.8,29.5,29.5,3200.0
2012-08-03 11:40:00,29.63,29.64,29.48,29.62,4900.0,29.63,29.64,29.48,29.62,4900.0
2012-08-03 11:50:00,29.65,29.8,29.58,29.8,2000.0,29.65,29.8,29.58,29.8,2000.0
2012-08-03 12:00:00,29.75,29.85,29.75,29.76,4400.0,29.75,29.85,29.75,29.76,4400.0
2012-08-03 12:10:00,29.84,29.84,29.44,29.6,12100.0,29.84,29.84,29.44,29.6,12100.0
2012-08-03 12:20:00,29.7,29.79,29.66,29.71,2900.0,29.7,29.79,29.66,29.71,2900.0
2012-08-03 12:30:00,29.75,29.77,29.59,29.7,15500.0,29.75,29.77,29.59,29.7,15500.0
2012-08-03 12:40:00,29.73,29.75,29.49,29.49,8900.0,29.73,29.75,29.49,29.49,8900.0
2012-08-03 12:50:00,29.49,29.5,29.15,29.15,5700.0,29.49,29.5,29.15,29.15,5700.0
2012-08-03 13:00:00,29.15,29.15,29.0,29.11,5700.0,29.15,29.15,29.0,29.11,5700.0
2012-08-03 13:10:00,29.18,29.55,29.02,29.52,9500.0,29.18,29.55,29.02,29.52,9500.0
2012-08-03 13:20:00,29.42,29.49,29.35,29.48,10700.0,29.42,29.49,29.35,29.48,10700.0
2012-08-03 13:30:00,29.4,29.7,29.4,29.48,4700.0,29.4,29.7,29.4,29.48,4700.0
2012-08-03 13:40:00,29.42,29.55,29.42,29.46,1400.0,29.42,29.55,29.42,29.46,1400.0
2012-08-03 13:50:00,29.59,29.69,29.57,29.69,1800.0,29.59,29.69,29.57,29.69,1800.0
2012-08-03 14:00:00,29.68,29.9,29.68,29.86,2400.0,29.68,29.9,29.68,29.86,2400.0
2012-08-03 14:10:00,29.86,29.99,29.86,29.98,1900.0,29.86,29.99,29.86,29.98,1900.0
2012-08-03 14:20:00,29.99,30.27,29.98,30.08,16500.0,29.99,30.27,29.98,30.08,16500.0
2012-08-03 14:30:00,29.91,30.0,29.78,29.95,2900.0,29.91,30.0,29.78,29.95,2900.0
2012-08-03 14:40:00,29.98,30.0,29.97,29.97,900.0,29.98,30.0,29.97,29.97,900.0
2012-08-03 14:50:00,29.92,30.0,29.89,29.92,7500.0,29.92,30.0,29.89,29.92,7500.0
2012-08-03 15:00:00,29.96,29.98,29.77,29.77,2700.0,29.96,29.98,29.77,29.77,2700.0
2012-08-03 15:10:00,29.77,29.78,29.48,29.52,3200.0,29.77,29.78,29.48,29.52,3200.0
2012-08-03 15:20:00,29.59,29.73,29.54,29.7,8000.0,29.59,29.73,29.54,29.7,8000.0
2012-08-03 15:30:00,29.73,29.82,29.37,29.37,10200.0,29.73,29.82,29.37,29.37,10200.0
2012-08-03 15:40:00,29.28,29.29,29.0,29.05,9400.0,29.28,29.29,29.0,29.05,9400.0
2012-08-03 15:50:00,29.1,29.1,28.58,28.59,29400.0,29.1,29.1,28.58,28.59,29400.0
2012-08-06 09:30:00,29.0,29.16,28.79,28.91,6400.0,29.0,29.16,28.79,28.91,6400.0
2012-08-06 09:40:00,28.87,29.09,28.77,29.09,700.0,28.87,29.09,28.77,29.09,700.0
2012-08-06 09:50:00,29.06,29.06,29.06,29.06,300.0,29.06,29.06,29.06,29.06,300.0
2012-08-06 10:00:00,29.05,29.07,29.05,29.05,300.0,29.05,29.07,29.05,29.05,300.0
2012-08-06 10:10:00,28.88,28.88,28.88,28.88,100.0,28.88,28.88,28.88,28.88,100.0
2012-08-06 10:20:00,28.69,28.86,28.69,28.8,1600.0,28.69,28.86,28.69,28.8,1600.0
2012-08-06 10:30:00,28.8,28.95,28.8,28.8,2900.0,28.8,28.95,28.8,28.8,2900.0
2012-08-06 10:40:00,28.8,28.89,28.62,28.79,7000.0,28.8,28.89,28.62,28.79,7000.0
2012-08-06 10:50:00,28.79,28.79,28.48,28.48,3900.0,28.79,28.79,28.48,28.48,3900.0
2012-08-06 11:00:00,28.48,28.5,28.38,28.38,2500.0,28.48,28.5,28.38,28.38,2500.0
2012-08-06 11:10:00,28.39,28.4,28.19,28.19,4700.0,28.39,28.4,28.19,28.19,4700.0
2012-08-06 11:20:00,28.25,28.45,28.19,28.19,8200.0,28.25,28.45,28.19,28.19,8200.0
2012-08-06 11:30:00,28.26,28.26,27.96,28.02,16000.0,28.26,28.26,27.96,28.02,16000.0
2012-08-06 11:40:00,28.02,28.02,27.73,27.83,12700.0,28.02,28.02,27.73,27.83,12700.0
2012-08-06 11:50:00,27.83,27.88,27.75,27.8,4700.0,27.83,27.88,27.75,27.8,4700.0
2012-08-06 12:00:00,27.8,27.92,27.65,27.65,45900.0,27.8,27.92,27.65,27.65,45900.0
2012-08-06 12:10:00,27.65,27.7,27.6,27.7,7000.0,27.65,27.7,27.6,27.7,7000.0
2012-08-06 12:20:00,27.68,27.7,27.64,27.69,2400.0,27.68,27.7,27.64,27.69,2400.0
2012-08-06 12:30:00,27.69,27.72,27.62,27.72,3600.0,27.69,27.72,27.62,27.72,3600.0
2012-08-06 12:40:00,27.75,27.75,27.7,27.7,1300.0,27.75,27.75,27.7,27.7,1300.0
2012-08-06 12:50:00,27.7,27.74,27.6,27.63,60000.0,27.7,27.74,27.6,27.63,60000.0
2012-08-06 13:00:00,27.64,27.64,27.58,27.58,800.0,27.64,27.64,27.58,27.58,800.0
2012-08-06 13:10:00,27.62,27.63,27.55,27.62,4200.0,27.62,27.63,27.55,27.62,4200.0
2012-08-06 13:20:00,27.59,27.62,27.58,27.59,2400.0,27.59,27.62,27.58,27.59,2400.0
2012-08-06 13:30:00,27.55,27.59,27.28,27.36,25900.0,27.55,27.59,27.28,27.36,25900.0
2012-08-06 13:40:00,27.33,27.89,27.23,27.62,59400.0,27.33,27.89,27.23,27.62,59400.0
2012-08-06 13:50:00,27.61,27.69,27.58,27.63,4300.0,27.61,27.69,27.58,27.63,4300.0
2012-08-06 14:00:00,27.65,27.68,27.59,27.59,1800.0,27.65,27.68,27.59,27.59,1800.0
2012-08-06 14:10:00,27.71,28.13,27.68,28.0,29700.0,27.71,28.13,27.68,28.0,29700.0
2012-08-06 14:20:00,28.0,28.03,27.84,27.92,44900.0,28.0,28.03,27.84,27.92,44900.0
2012-08-06 14:30:00,27.9,28.0,27.79,27.79,27900.0,27.9,28.0,27.79,27.79,27900.0
2012-08-06 14:40:00,27.75,27.79,27.7,27.79,2500.0,27.75,27.79,27.7,27.79,2500.0
2012-08-06 14:50:00,27.74,27.79,27.74,27.79,1500.0,27.74,27.79,27.74,27.79,1500.0
2012-08-06 15:00:00,27.89,28.04,27.85,27.99,62800.0,27.89,28.04,27.85,27.99,62800.0
2012-08-06 15:10:00,27.94,28.01,27.92,27.96,35600.0,27.94,28.01,27.92,27.96,35600.0
2012-08-06 15:20:00,27.96,28.05,27.96,28.0,25200.0,27.96,28.05,27.96,28.0,25200.0
2012-08-06 15:30:00,28.03,28.08,27.82,27.93,27300.0,28.03,28.08,27.82,27.93,27300.0
2012-08-06 15:40:00,27.96,28.03,27.79,28.0,9100.0,27.96,28.03,27.79,28.0,9100.0
2012-08-06 15:50:00,28.0,28.05,27.94,28.0,17800.0,28.0,28.05,27.94,28.0,17800.0
2012-08-07 09:30:00,28.3,28.74,28.2,28.71,2800.0,28.3,28.74,28.2,28.71,2800.0
2012-08-07 09:40:00,28.64,28.75,28.52,28.52,1700.0,28.64,28.75,28.52,28.52,1700.0
2012-08-07 09:50:00,28.52,28.52,28.52,28.52,0.0,28.52,28.52,28.52,28.52,0.0
2012-08-07 10:00:00,28.55,28.55,28.35,28.36,5400.0,28.55,28.55,28.35,28.36,5400.0
2012-08-07 10:10:00,28.49,28.5,28.36,28.45,3200.0,28.49,28.5,28.36,28.45,3200.0
2012-08-07 10:20:00,28.31,28.31,28.03,28.03,3900.0,28.31,28.31,28.03,28.03,3900.0
2012-08-07 10:30:00,28.13,28.13,27.99,28.0,6100.0,28.13,28.13,27.99,28.0,6100.0
2012-08-07 10:40:00,28.0,28.01,27.98,27.99,5300.0,28.0,28.01,27.98,27.99,5300.0
2012-08-07 10:50:00,28.0,28.03,27.99,28.0,6000.0,28.0,28.03,27.99,28.0,6000.0
2012-08-07 11:00:00,27.99,28.0,27.97,28.0,17000.0,27.99,28.0,27.97,28.0,17000.0
2012-08-07 11:10:00,28.0,28.0,27.99,27.99,2400.0,28.0,28.0,27.99,27.99,2400.0
2012-08-07 11:20:00,28.0,28.0,27.99,28.0,4700.0,28.0,28.0,27.99,28.0,4700.0
2012-08-07 11:30:00,28.0,28.14,27.99,28.0,13800.0,28.0,28.14,27.99,28.0,13800.0
2012-08-07 11:40:00,28.0,28.15,27.99,28.04,16700.0,28.0,28.15,27.99,28.04,16700.0
2012-08-07 11:50:00,28.04,28.1,28.03,28.1,2600.0,28.04,28.1,28.03,28.1,2600.0
2012-08-07 12:00:00,28.03,28.05,28.02,28.05,2400.0,28.03,28.05,28.02,28.05,2400.0
2012-08-07 12:10:00,28.05,28.05,27.79,27.79,14900.0,28.05,28.05,27.79,27.79,14900.0
2012-08-07 12:20:00,27.84,27.93,27.8,27.9,2700.0,27.84,27.93,27.8,27.9,2700.0
2012-08-07 12:30:00,27.95,28.04,27.9,28.01,9500.0,27.95,28.04,27.9,28.01,9500.0
2012-08-07 12:40:00,28.07,28.11,27.92,27.99,9800.0,28.07,28.11,27.92,27.99,9800.0
2012-08-07 12:50:00,27.99,28.0,27.99,28.0,600.0,27.99,28.0,27.99,28.0,600.0
2012-08-07 13:00:00,27.99,27.99,27.99,27.99,200.0,27.99,27.99,27.99,27.99,200.0
2012-08-07 13:10:00,27.99,27.99,27.99,27.99,0.0,27.99,27.99,27.99,27.99,0.0
2012-08-07 13:20:00,28.0,28.0,28.0,28.0,600.0,28.0,28.0,28.0,28.0,600.0
2012-08-07 13:30:00,28.0,28.03,28.0,28.03,300.0,28.0,28.03,28.0,28.03,300.0
2012-08-07 13:40:00,28.0,28.0,28.0,28.0,100.0,28.0,28.0,28.0,28.0,100.0
2012-08-07 13:50:00,28.0,28.0,27.92,27.97,2800.0,28.0,28.0,27.92,27.97,2800.0
2012-08-07 14:00:00,27.99,28.1,27.97,28.05,9200.0,27.99,28.1,27.97,28.05,9200.0
2012-08-07 14:10:00,28.05,28.05,27.92,27.95,3800.0,28.05,28.05,27.92,27.95,3800.0
2012-08-07 14:20:00,27.95,28.0,27.91,27.93,9900.0,27.95,28.0,27.91,27.93,9900.0
2012-08-07 14:30:00,27.94,27.98,27.93,27.98,900.0,27.94,27.98,27.93,27.98,900.0
2012-08-07 14:40:00,27.98,27.98,27.98,27.98,0.0,27.98,27.98,27.98,27.98,0.0
2012-08-07 14:50:00,27.93,28.0,27.93,28.0,1400.0,27.93,28.0,27.93,28.0,1400.0
2012-08-07 15:00:00,27.92,27.92,27.92,27.92,100.0,27.92,27.92,27.92,27.92,100.0
2012-08-07 15:10:00,27.94,28.05,27.94,28.05,6200.0,27.94,28.05,27.94,28.05,6200.0
2012-08-07 15:20:00,28.02,28.02,27.96,28.0,800.0,28.02,28.02,27.96,28.0,800.0
2012-08-07 15:30:00,27.99,27.99,27.95,27.95,300.0,27.99,27.99,27.95,27.95,300.0
2012-08-07 15:40:00,27.99,28.0,27.95,27.96,8500.0,27.99,28.0,27.95,27.96,8500.0
2012-08-07 15:50:00,28.0,28.0,27.9,27.98,10500.0,28.0,28.0,27.9,27.98,10500.0
2012-08-08 09:30:00,27.91,27.91,27.6,27.69,5500.0,27.91,27.91,27.6,27.69,5500.0
2012-08-08 09:40:00,27.69,27.76,27.6,27.74,36600.0,27.69,27.76,27.6,27.74,36600.0
2012-08-08 09:50:00,27.73,27.74,27.6,27.6,18600.0,27.73,27.74,27.6,27.6,18600.0
2012-08-08 10:00:00,27.62,27.65,27.6,27.62,2300.0,27.62,27.65,27.6,27.62,2300.0
2012-08-08 10:10:00,27.68,27.8,27.63,27.63,3200.0,27.68,27.8,27.63,27.63,3200.0
2012-08-08 10:20:00,27.63,27.68,27.6,27.6,12100.0,27.63,27.68,27.6,27.6,12100.0
2012-08-08 10:30:00,27.6,27.63,27.34,27.38,18300.0,27.6,27.63,27.34,27.38,18300.0
2012-08-08 10:40:00,27.47,27.55,27.4,27.44,12600.0,27.47,27.55,27.4,27.44,12600.0
2012-08-08 10:50:00,27.45,27.53,27.3,27.37,14000.0,27.45,27.53,27.3,27.37,14000.0
2012-08-08 11:00:00,27.32,27.5,27.32,27.48,2900.0,27.32,27.5,27.32,27.48,2900.0
2012-08-08 11:10:00,27.5,27.5,27.4,27.4,6600.0,27.5,27.5,27.4,27.4,6600.0
2012-08-08 11:20:00,27.4,27.5,27.29,27.34,4900.0,27.4,27.5,27.29,27.34,4900.0
2012-08-08 11:30:00,27.3,27.35,27.29,27.3,6000.0,27.3,27.35,27.29,27.3,6000.0
2012-08-08 11:40:00,27.32,27.34,27.2,27.21,9500.0,27.32,27.34,27.2,27.21,9500.0
2012-08-08 11:50:00,27.21,27.24,27.05,27.05,8900.0,27.21,27.24,27.05,27.05,8900.0
2012-08-08 12:00:00,27.02,27.15,27.01,27.02,3400.0,27.02,27.15,27.01,27.02,3400.0
2012-08-08 12:10:00,27.07,27.35,27.04,27.21,16900.0,27.07,27.35,27.04,27.21,16900.0
2012-08-08 12:20:00,27.27,27.41,27.27,27.29,4900.0,27.27,27.41,27.27,27.29,4900.0
2012-08-08 12:30:00,27.24,27.46,27.14,27.23,4300.0,27.24,27.46,27.14,27.23,4300.0
2012-08-08 12:40:00,27.34,27.35,27.19,27.24,3100.0,27.34,27.35,27.19,27.24,3100.0
2012-08-08 12:50:00,27.29,27.43,27.23,27.35,4100.0,27.29,27.43,27.23,27.35,4100.0
2012-08-08 13:00:00,27.35,27.43,27.31,27.34,3000.0,27.35,27.43,27.31,27.34,3000.0
2012-08-08 13:10:00,27.33,27.36,27.33,27.36,3700.0,27.33,27.36,27.33,27.36,3700.0
2012-08-08 13:20:00,27.4,27.4,27.32,27.32,2400.0,27.4,27.4,27.32,27.32,2400.0
2012-08-08 13:30:00,27.34,27.41,27.34,27.39,4300.0,27.34,27.41,27.34,27.39,4300.0
2012-08-08 13:40:00,27.39,27.39,27.35,27.35,3300.0,27.39,27.39,27.35,27.35,3300.0
2012-08-08 13:50:00,27.35,27.4,27.34,27.35,12500.0,27.35,27.4,27.34,27.35,12500.0
2012-08-08 14:00:00,27.35,27.47,27.3,27.35,21200.0,27.35,27.47,27.3,27.35,21200.0
2012-08-08 14:10:00,27.35,27.38,27.33,27.36,3400.0,27.35,27.38,27.33,27.36,3400.0
2012-08-08 14:20:00,27.35,27.36,27.2,27.2,10600.0,27.35,27.36,27.2,27.2,10600.0
2012-08-08 14:30:00,27.2,27.33,27.2,27.25,2900.0,27.2,27.33,27.2,27.25,2900.0
2012-08-08 14:40:00,27.24,27.24,27.21,27.21,400.0,27.24,27.24,27.21,27.21,400.0
2012-08-08 14:50:00,27.2,27.32,27.2,27.26,1600.0,27.2,27.32,27.2,27.26,1600.0
2012-08-08 15:00:00,27.26,27.33,27.26,27.31,1500.0,27.26,27.33,27.26,27.31,1500.0
2012-08-08 15:10:00,27.35,27.75,27.35,27.74,3700.0,27.35,27.75,27.35,27.74,3700.0
2012-08-08 15:20:00,27.69,27.75,27.61,27.75,900.0,27.69,27.75,27.61,27.75,900.0
2012-08-08 15:30:00,27.75,27.82,27.68,27.69,1100.0,27.75,27.82,27.68,27.69,1100.0
2012-08-08 15:40:00,27.75,27.75,27.48,27.52,2100.0,27.75,27.75,27.48,27.52,2100.0
2012-08-08 15:50:00,27.52,27.56,27.5,27.52,14500.0,27.52,27.56,27.5,27.52,14500.0
2012-08-09 09:40:00,27.48,27.51,27.3,27.42,3400.0,27.48,27.51,27.3,27.42,3400.0
2012-08-09 09:50:00,27.42,27.6,27.38,27.6,3100.0,27.42,27.6,27.38,27.6,3100.0
2012-08-09 10:00:00,27.71,28.26,27.71,28.26,8000.0,27.71,28.26,27.71,28.26,8000.0
2012-08-09 10:10:00,28.25,28.71,28.25,28.5,6000.0,28.25,28.71,28.25,28.5,6000.0
2012-08-09 10:20:00,28.51,28.73,28.33,28.73,1600.0,28.51,28.73,28.33,28.73,1600.0
2012-08-09 10:30:00,28.74,29.27,28.55,28.6,8200.0,28.74,29.27,28.55,28.6,8200.0
2012-08-09 10:40:00,28.77,28.99,28.6,28.99,1000.0,28.77,28.99,28.6,28.99,1000.0
2012-08-09 10:50:00,29.0,29.3,28.99,29.01,5800.0,29.0,29.3,28.99,29.01,5800.0
2012-08-09 11:00:00,29.05,29.17,28.91,29.17,3400.0,29.05,29.17,28.91,29.17,3400.0
2012-08-09 11:10:00,29.19,29.19,28.88,29.15,1700.0,29.19,29.19,28.88,29.15,1700.0
2012-08-09 11:20:00,29.16,29.16,29.04,29.12,500.0,29.16,29.16,29.04,29.12,500.0
2012-08-09 11:30:00,29.17,29.18,28.88,29.03,900.0,29.17,29.18,28.88,29.03,900.0
2012-08-09 11:40:00,28.93,29.2,28.93,29.2,200.0,28.93,29.2,28.93,29.2,200.0
2012-08-09 11:50:00,29.2,29.2,29.2,29.2,0.0,29.2,29.2,29.2,29.2,0.0
2012-08-09 12:00:00,29.15,29.17,29.15,29.15,600.0,29.15,29.17,29.15,29.15,600.0
2012-08-09 12:10:00,29.15,29.15,29.15,29.15,0.0,29.15,29.15,29.15,29.15,0.0
2012-08-09 12:20:00,28.86,29.02,28.79,29.01,1200.0,28.86,29.02,28.79,29.01,1200.0
2012-08-09 12:30:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:40:00,29.01,29.01,29.01,29.01,0.0,29.01,29.01,29.01,29.01,0.0
2012-08-09 12:50:00,29.08,29.26,29.08,29.26,200.0,29.08,29.26,29.08,29.26,200.0
2012-08-09 13:00:00,29.26,29.42,29.2,29.42,2100.0,29.26,29.42,29.2,29.42,2100.0
2012-08-09 13:10:00,29.41,29.74,29.41,29.6,2600.0,29.41,29.74,29.41,29.6,2600.0
2012-08-09 13:20:00,29.69,29.7,29.61,29.7,600.0,29.69,29.7,29.61,29.7,600.0
2012-08-09 13:30:00,29.63,29.7,29.63,29.63,3300.0,29.63,29.7,29.63,29.63,3300.0
2012-08-09 13:40:00,29.63,29.7,29.58,29.58,1400.0,29.63,29.7,29.58,29.58,1400.0
2012-08-09 13:50:00,29.57,29.57,29.48,29.51,4000.0,29.57,29.57,29.48,29.51,4000.0
2012-08-09 14:00:00,29.56,29.56,29.47,29.54,500.0,29.56,29.56,29.47,29.54,500.0
2012-08-09 14:10:00,29.55,29.7,29.52,29.7,7500.0,29.55,29.7,29.52,29.7,7500.0
2012-08-09 14:20:00,29.7,29.83,29.7,29.78,7900.0,29.7,29.83,29.7,29.78,7900.0
2012-08-09 14:30:00,29.78,29.86,29.6,29.75,2900.0,29.78,29.86,29.6,29.75,2900.0
2012-08-09 14:40:00,29.77,29.77,29.61,29.75,1000.0,29.77,29.77,29.61,29.75,1000.0
2012-08-09 14:50:00,29.76,30.0,29.76,29.88,1100.0,29.76,30.0,29.76,29.88,1100.0
2012-08-09 15:00:00,29.88,29.95,29.88,29.95,16300.0,29.88,29.95,29.88,29.95,16300.0
2012-08-09 15:10:00,29.95,30.0,29.95,30.0,1300.0,29.95,30.0,29.95,30.0,1300.0
2012-08-09 15:20:00,30.0,30.02,29.88,29.9,15000.0,30.0,30.02,29.88,29.9,15000.0
2012-08-09 15:30:00,29.92,29.92,29.63,29.63,4600.0,29.92,29.92,29.63,29.63,4600.0
2012-08-09 15:40:00,29.65,29.65,29.18,29.58,7800.0,29.65,29.65,29.18,29.58,7800.0
2012-08-09 15:50:00,29.51,29.6,29.46,29.5,4700.0,29.51,29.6,29.46,29.5,4700.0
2012-08-10 09:30:00,29.37,29.37,29.37,29.37,800.0,29.37,29.37,29.37,29.37,800.0
2012-08-10 09:40:00,29.55,30.39,29.5,30.11,8800.0,29.55,30.39,29.5,30.11,8800.0
2012-08-10 09:50:00,30.27,30.31,30.01,30.01,1100.0,30.27,30.31,30.01,30.01,1100.0
2012-08-10 10:00:00,30.05,30.17,30.03,30.14,4000.0,30.05,30.17,30.03,30.14,4000.0
2012-08-10 10:10:00,30.05,30.8,30.05,30.7,13800.0,30.05,30.8,30.05,30.7,13800.0
2012-08-10 10:20:00,30.73,30.82,30.55,30.8,12500.0,30.73,30.82,30.55,30.8,12500.0
2012-08-10 10:30:00,30.82,30.9,30.46,30.52,9900.0,30.82,30.9,30.46,30.52,9900.0
2012-08-10 10:40:00,30.52,30.52,30.28,30.3,3300.0,30.52,30.52,30.28,30.3,3300.0
2012-08-10 10:50:00,30.41,30.48,30.04,30.19,7100.0,30.41,30.48,30.04,30.19,7100.0
2012-08-10 11:00:00,30.02,30.13,29.77,29.91,7400.0,30.02,30.13,29.77,29.91,7400.0
2012-08-10 11:10:00,29.91,29.98,29.9,29.95,900.0,29.91,29.98,29.9,29.95,900.0
2012-08-10 11:20:00,29.99,30.0,29.98,30.0,5100.0,29.99,30.0,29.98,30.0,5100.0
2012-08-10 11:30:00,30.0,30.1,29.94,30.09,16600.0,30.0,30.1,29.94,30.09,16600.0
2012-08-10 11:40:00,30.17,30.18,30.1,30.17,1700.0,30.17,30.18,30.1,30.17,1700.0
2012-08-10 11:50:00,30.17,30.38,30.16,30.38,2000.0,30.17,30.38,30.16,30.38,2000.0
2012-08-10 12:00:00,30.49,30.62,30.22,30.22,3400.0,30.49,30.62,30.22,30.22,3400.0
2012-08-10 12:10:00,30.2,30.36,30.18,30.21,900.0,30.2,30.36,30.18,30.21,900.0
2012-08-10 12:20:00,30.25,30.33,30.18,30.23,1500.0,30.25,30.33,30.18,30.23,1500.0
2012-08-10 12:30:00,30.24,30.69,30.24,30.63,7500.0,30.24,30.69,30.24,30.63,7500.0
2012-08-10 12:40:00,30.68,30.72,30.61,30.71,2100.0,30.68,30.72,30.61,30.71,2100.0
2012-08-10 12:50:00,30.72,30.72,30.6,30.6,1300.0,30.72,30.72,30.6,30.6,1300.0
2012-08-10 13:00:00,30.66,30.7,30.6,30.63,12200.0,30.66,30.7,30.6,30.63,12200.0
2012-08-10 13:10:00,30.62,30.66,30.56,30.56,1000.0,30.62,30.66,30.56,30.56,1000.0
2012-08-10 13:20:00,30.54,30.62,30.38,30.62,2400.0,30.54,30.62,30.38,30.62,2400.0
2012-08-10 13:30:00,30.62,30.62,30.49,30.52,300.0,30.62,30.62,30.49,30.52,300.0
2012-08-10 13:40:00,30.63,30.75,30.58,30.66,2400.0,30.63,30.75,30.58,30.66,2400.0
2012-08-10 13:50:00,30.58,30.67,30.55,30.67,800.0,30.58,30.67,30.55,30.67,800.0
2012-08-10 14:00:00,30.73,30.83,30.65,30.79,19000.0,30.73,30.83,30.65,30.79,19000.0
2012-08-10 14:10:00,30.79,30.79,30.73,30.79,700.0,30.79,30.79,30.73,30.79,700.0
2012-08-10 14:20:00,30.79,30.84,30.7,30.73,1500.0,30.79,30.84,30.7,30.73,1500.0
2012-08-10 14:30:00,30.69,30.72,30.68,30.68,900.0,30.69,30.72,30.68,30.68,900.0
2012-08-10 14:40:00,30.77,30.87,30.73,30.73,1900.0,30.77,30.87,30.73,30.73,1900.0
2012-08-10 14:50:00,30.75,30.95,30.74,30.89,11700.0,30.75,30.95,30.74,30.89,11700.0
2012-08-10 15:00:00,30.82,30.85,30.82,30.85,600.0,30.82,30.85,30.82,30.85,600.0
2012-08-10 15:10:00,30.85,30.94,30.85,30.93,1700.0,30.85,30.94,30.85,30.93,1700.0
2012-08-10 15:20:00,30.92,31.11,30.9,31.11,17000.0,30.92,31.11,30.9,31.11,17000.0
2012-08-10 15:30:00,31.07,31.5,31.03,31.5,6400.0,31.07,31.5,31.03,31.5,6400.0
2012-08-10 15:40:00,31.5,31.93,31.41,31.8,9200.0,31.5,31.93,31.41,31.8,9200.0
2012-08-10 15:50:00,31.8,32.0,31.57,31.65,15900.0,31.8,32.0,31.57,31.65,15900.0
2012-08-13 09:30:00,32.03,32.45,31.75,32.15,7100.0,32.03,32.45,31.75,32.15,7100.0
2012-08-13 09:40:00,32.21,32.39,32.13,32.38,3400.0,32.21,32.39,32.13,32.38,3400.0
2012-08-13 09:50:00,32.34,32.35,31.72,32.01,23800.0,32.34,32.35,31.72,32.01,23800.0
2012-08-13 10:00:00,31.96,32.21,31.96,32.1,13800.0,31.96,32.21,31.96,32.1,13800.0
2012-08-13 10:10:00,32.14,32.2,32.01,32.07,14000.0,32.14,32.2,32.01,32.07,14000.0
2012-08-13 10:20:00,32.07,32.07,32.07,32.07,0.0,32.07,32.07,32.07,32.07,0.0
2012-08-13 10:30:00,32.2,32.24,32.1,32.19,2300.0,32.2,32.24,32.1,32.19,2300.0
2012-08-13 10:40:00,32.14,32.19,32.1,32.17,1300.0,32.14,32.19,32.1,32.17,1300.0
2012-08-13 10:50:00,32.11,32.24,32.1,32.16,1900.0,32.11,32.24,32.1,32.16,1900.0
2012-08-13 11:00:00,32.16,32.25,32.0,32.17,6500.0,32.16,32.25,32.0,32.17,6500.0
2012-08-13 11:10:00,32.18,32.31,32.15,32.17,2500.0,32.18,32.31,32.15,32.17,2500.0
2012-08-13 11:20:00,32.25,32.3,32.17,32.22,1500.0,32.25,32.3,32.17,32.22,1500.0
2012-08-13 11:30:00,32.2,32.25,32.16,32.25,6000.0,32.2,32.25,32.16,32.25,6000.0
2012-08-13 11:40:00,32.17,32.24,32.15,32.22,5500.0,32.17,32.24,32.15,32.22,5500.0
2012-08-13 11:50:00,32.22,32.24,32.1,32.2,3100.0,32.22,32.24,32.1,32.2,3100.0
2012-08-13 12:00:00,32.2,32.24,32.14,32.2,3600.0,32.2,32.24,32.14,32.2,3600.0
2012-08-13 12:10:00,32.16,32.22,32.13,32.16,3500.0,32.16,32.22,32.13,32.16,3500.0
2012-08-13 12:20:00,32.14,32.23,32.1,32.2,16300.0,32.14,32.23,32.1,32.2,16300.0
2012-08-13 12:30:00,32.15,32.25,32.15,32.25,9200.0,32.15,32.25,32.15,32.25,9200.0
2012-08-13 12:40:00,32.25,32.32,32.2,32.23,5400.0,32.25,32.32,32.2,32.23,5400.0
2012-08-13 12:50:00,32.22,32.27,32.17,32.27,2500.0,32.22,32.27,32.17,32.27,2500.0
2012-08-13 13:00:00,32.23,32.29,32.2,32.28,4700.0,32.23,32.29,32.2,32.28,4700.0
2012-08-13 13:10:00,32.26,32.28,32.16,32.16,1500.0,32.26,32.28,32.16,32.16,1500.0
2012-08-13 13:20:00,32.25,32.25,32.25,32.25,400.0,32.25,32.25,32.25,32.25,400.0
2012-08-13 13:30:00,32.25,32.27,32.2,32.2,1700.0,32.25,32.27,32.2,32.2,1700.0
2012-08-13 13:40:00,32.19,32.25,32.19,32.24,1100.0,32.19,32.25,32.19,32.24,1100.0
2012-08-13 13:50:00,32.19,32.24,32.11,32.11,1000.0,32.19,32.24,32.11,32.11,1000.0
2012-08-13 14:00:00,32.11,32.2,32.11,32.2,200.0,32.11,32.2,32.11,32.2,200.0
2012-08-13 14:10:00,32.23,32.23,32.12,32.17,1100.0,32.23,32.23,32.12,32.17,1100.0
2012-08-13 14:20:00,32.21,32.22,32.11,32.19,16300.0,32.21,32.22,32.11,32.19,16300.0
2012-08-13 14:30:00,32.15,32.2,32.11,32.15,6800.0,32.15,32.2,32.11,32.15,6800.0
2012-08-13 14:40:00,32.11,32.2,32.11,32.2,4400.0,32.11,32.2,32.11,32.2,4400.0
2012-08-13 14:50:00,32.13,32.23,32.12,32.19,2800.0,32.13,32.23,32.12,32.19,2800.0
2012-08-13 15:00:00,32.19,32.45,32.19,32.36,20800.0,32.19,32.45,32.19,32.36,20800.0
2012-08-13 15:10:00,32.37,32.48,32.18,32.47,5600.0,32.37,32.48,32.18,32.47,5600.0
2012-08-13 15:20:00,32.46,32.47,32.3,32.39,1700.0,32.46,32.47,32.3,32.39,1700.0
2012-08-13 15:30:00,32.38,32.45,32.36,32.45,1200.0,32.38,32.45,32.36,32.45,1200.0
2012-08-13 15:40:00,32.45,32.55,32.36,32.37,4500.0,32.45,32.55,32.36,32.37,4500.0
2012-08-13 15:50:00,32.32,32.44,32.3,32.38,3600.0,32.32,32.44,32.3,32.38,3600.0
2012-08-14 09:30:00,32.65,32.65,32.38,32.6,2100.0,32.65,32.65,32.38,32.6,2100.0
2012-08-14 09:40:00,32.4,32.93,32.4,32.81,4900.0,32.4,32.93,32.4,32.81,4900.0
2012-08-14 09:50:00,32.82,32.83,32.66,32.66,700.0,32.82,32.83,32.66,32.66,700.0
2012-08-14 10:00:00,32.61,32.77,32.5,32.6,9100.0,32.61,32.77,32.5,32.6,9100.0
2012-08-14 10:10:00,32.6,32.89,32.6,32.89,5200.0,32.6,32.89,32.6,32.89,5200.0
2012-08-14 10:20:00,32.91,33.29,32.91,33.14,9400.0,32.91,33.29,32.91,33.14,9400.0
2012-08-14 10:30:00,33.25,33.36,33.17,33.35,7300.0,33.25,33.36,33.17,33.35,7300.0
2012-08-14 10:40:00,33.36,33.43,33.21,33.21,4700.0,33.36,33.43,33.21,33.21,4700.0
2012-08-14 10:50:00,33.19,33.28,33.19,33.28,2700.0,33.19,33.28,33.19,33.28,2700.0
2012-08-14 11:00:00,33.28,33.33,33.24,33.24,2400.0,33.28,33.33,33.24,33.24,2400.0
2012-08-14 11:10:00,33.33,33.63,33.33,33.63,4400.0,33.33,33.63,33.33,33.63,4400.0
2012-08-14 11:20:00,33.63,33.77,33.52,33.62,10100.0,33.63,33.77,33.52,33.62,10100.0
2012-08-14 11:30:00,33.62,33.74,33.58,33.65,12800.0,33.62,33.74,33.58,33.65,12800.0
2012-08-14 11:40:00,33.75,33.76,33.73,33.76,1600.0,33.75,33.76,33.73,33.76,1600.0
2012-08-14 11:50:00,33.71,33.78,32.78,33.18,116400.0,33.71,33.78,32.78,33.18,116400.0
2012-08-14 12:00:00,33.08,33.22,32.92,33.21,29400.0,33.08,33.22,32.92,33.21,29400.0
2012-08-14 12:10:00,33.13,33.22,33.04,33.2,13000.0,33.13,33.22,33.04,33.2,13000.0
2012-08-14 12:20:00,33.22,33.63,33.22,33.49,15700.0,33.22,33.63,33.22,33.49,15700.0
2012-08-14 12:30:00,33.6,33.96,33.49,33.8,21800.0,33.6,33.96,33.49,33.8,21800.0
2012-08-14 12:40:00,33.8,33.8,33.64,33.65,3000.0,33.8,33.8,33.64,33.65,3000.0
2012-08-14 12:50:00,33.66,33.85,33.64,33.82,5500.0,33.66,33.85,33.64,33.82,5500.0
2012-08-14 13:00:00,33.8,33.8,33.46,33.46,6000.0,33.8,33.8,33.46,33.46,6000.0
2012-08-14 13:10:00,33.48,33.48,33.11,33.18,15400.0,33.48,33.48,33.11,33.18,15400.0
2012-08-14 13:20:00,33.19,33.41,33.17,33.2,17100.0,33.19,33.41,33.17,33.2,17100.0
2012-08-14 13:30:00,33.27,33.27,33.05,33.05,9400.0,33.27,33.27,33.05,33.05,9400.0
2012-08-14 13:40:00,33.05,33.2,33.05,33.1,11500.0,33.05,33.2,33.05,33.1,11500.0
2012-08-14 13:50:00,33.08,33.18,33.05,33.13,8100.0,33.08,33.18,33.05,33.13,8100.0
2012-08-14 14:00:00,33.12,33.19,33.1,33.1,3000.0,33.12,33.19,33.1,33.1,3000.0
2012-08-14 14:10:00,33.1,33.12,33.05,33.05,3400.0,33.1,33.12,33.05,33.05,3400.0
2012-08-14 14:20:00,33.05,33.14,33.05,33.07,3500.0,33.05,33.14,33.05,33.07,3500.0
2012-08-14 14:30:00,33.06,33.11,33.05,33.06,3800.0,33.06,33.11,33.05,33.06,3800.0
2012-08-14 14:40:00,33.07,33.2,33.05,33.2,8200.0,33.07,33.2,33.05,33.2,8200.0
2012-08-14 14:50:00,33.19,33.2,33.05,33.05,11400.0,33.19,33.2,33.05,33.05,11400.0
2012-08-14 15:00:00,33.05,33.05,32.61,32.89,28100.0,33.05,33.05,32.61,32.89,28100.0
2012-08-14 15:10:00,33.03,33.04,32.75,32.75,15400.0,33.03,33.04,32.75,32.75,15400.0
2012-08-14 15:20:00,32.73,32.89,32.66,32.89,15600.0,32.73,32.89,32.66,32.89,15600.0
2012-08-14 15:30:00,32.88,32.94,32.72,32.78,9500.0,32.88,32.94,32.72,32.78,9500.0
2012-08-14 15:40:00,32.77,32.79,32.66,32.7,14600.0,32.77,32.79,32.66,32.7,14600.0
2012-08-14 15:50:00,32.69,32.73,32.2,32.31,74300.0,32.69,32.73,32.2,32.31,74300.0
2012-08-15 09:30:00,32.11,32.11,31.01,31.13,48200.0,32.11,32.11,31.01,31.13,48200.0
2012-08-15 09:40:00,31.19,31.52,31.13,31.39,10100.0,31.19,31.52,31.13,31.39,10100.0
2012-08-15 09:50:00,31.51,31.52,31.23,31.4,7100.0,31.51,31.52,31.23,31.4,7100.0
2012-08-15 10:00:00,31.21,31.23,30.88,30.9,14900.0,31.21,31.23,30.88,30.9,14900.0
2012-08-15 10:10:00,31.01,31.39,30.94,31.25,12800.0,31.01,31.39,30.94,31.25,12800.0
2012-08-15 10:20:00,31.04,31.15,30.31,30.49,26100.0,31.04,31.15,30.31,30.49,26100.0
2012-08-15 10:30:00,30.35,30.95,30.22,30.82,30000.0,30.35,30.95,30.22,30.82,30000.0
2012-08-15 10:40:00,30.74,30.74,30.08,30.25,24800.0,30.74,30.74,30.08,30.25,24800.0
2012-08-15 10:50:00,30.25,30.75,30.24,30.52,14000.0,30.25,30.75,30.24,30.52,14000.0
2012-08-15 11:00:00,30.56,30.75,30.56,30.6,3000.0,30.56,30.75,30.56,30.6,3000.0
2012-08-15 11:10:00,30.68,30.8,30.23,30.43,21500.0,30.68,30.8,30.23,30.43,21500.0
2012-08-15 11:20:00,30.42,30.51,30.12,30.14,7200.0,30.42,30.51,30.12,30.14,7200.0
2012-08-15 11:30:00,30.12,30.55,30.12,30.55,8600.0,30.12,30.55,30.12,30.55,8600.0
2012-08-15 11:40:00,30.48,30.55,30.4,30.54,16300.0,30.48,30.55,30.4,30.54,16300.0
2012-08-15 11:50:00,30.48,30.62,30.42,30.5,13600.0,30.48,30.62,30.42,30.5,13600.0
2012-08-15 12:00:00,30.54,30.77,30.54,30.6,8100.0,30.54,30.77,30.54,30.6,8100.0
2012-08-15 12:10:00,30.6,30.6,30.4,30.53,4500.0,30.6,30.6,30.4,30.53,4500.0
2012-08-15 12:20:00,30.45,30.53,30.44,30.45,1200.0,30.45,30.53,30.44,30.45,1200.0
2012-08-15 12:30:00,30.44,30.44,30.44,30.44,100.0,30.44,30.44,30.44,30.44,100.0
2012-08-15 12:40:00,30.45,30.51,30.34,30.46,15300.0,30.45,30.51,30.34,30.46,15300.0
2012-08-15 12:50:00,30.4,30.46,30.36,30.4,3100.0,30.4,30.46,30.36,30.4,3100.0
2012-08-15 13:00:00,30.4,30.4,30.4,30.4,100.0,30.4,30.4,30.4,30.4,100.0
2012-08-15 13:10:00,30.43,30.47,30.37,30.37,6200.0,30.43,30.47,30.37,30.37,6200.0
2012-08-15 13:20:00,30.45,30.46,30.38,30.4,2200.0,30.45,30.46,30.38,30.4,2200.0
2012-08-15 13:30:00,30.41,30.41,30.35,30.35,300.0,30.41,30.41,30.35,30.35,300.0
2012-08-15 13:40:00,30.35,30.38,30.27,30.38,2100.0,30.35,30.38,30.27,30.38,2100.0
2012-08-15 13:50:00,30.3,30.3,30.24,30.24,1800.0,30.3,30.3,30.24,30.24,1800.0
2012-08-15 14:00:00,30.3,30.31,30.28,30.29,1700.0,30.3,30.31,30.28,30.29,1700.0
2012-08-15 14:10:00,30.28,30.31,30.28,30.31,200.0,30.28,30.31,30.28,30.31,200.0
2012-08-15 14:20:00,30.26,30.26,29.82,29.84,11600.0,30.26,30.26,29.82,29.84,11600.0
2012-08-15 14:30:00,29.84,30.21,29.53,29.89,24200.0,29.84,30.21,29.53,29.89,24200.0
2012-08-15 14:40:00,29.98,30.06,29.89,29.9,10300.0,29.98,30.06,29.89,29.9,10300.0
2012-08-15 14:50:00,29.9,30.04,29.82,29.82,4900.0,29.9,30.04,29.82,29.82,4900.0
2012-08-15 15:00:00,29.82,30.24,29.55,30.0,22900.0,29.82,30.24,29.55,30.0,22900.0
2012-08-15 15:10:00,30.05,30.42,29.91,30.18,21600.0,30.05,30.42,29.91,30.18,21600.0
2012-08-15 15:20:00,30.18,30.26,30.13,30.16,3700.0,30.18,30.26,30.13,30.16,3700.0
2012-08-15 15:30:00,30.08,30.08,29.9,29.93,4800.0,30.08,30.08,29.9,29.93,4800.0
2012-08-15 15:40:00,29.92,29.92,29.62,29.67,13700.0,29.92,29.92,29.62,29.67,13700.0
2012-08-15 15:50:00,29.7,29.82,29.47,29.73,37000.0,29.7,29.82,29.47,29.73,37000.0
2012-08-16 09:30:00,30.06,30.57,29.72,30.01,13700.0,30.06,30.57,29.72,30.01,13700.0
2012-08-16 09:40:00,30.01,30.02,29.77,29.94,14200.0,30.01,30.02,29.77,29.94,14200.0
2012-08-16 09:50:00,29.78,30.01,29.63,29.99,8900.0,29.78,30.01,29.63,29.99,8900.0
2012-08-16 10:00:00,30.0,30.01,29.89,29.94,4400.0,30.0,30.01,29.89,29.94,4400.0
2012-08-16 10:10:00,29.92,29.98,29.76,29.81,10100.0,29.92,29.98,29.76,29.81,10100.0
2012-08-16 10:20:00,29.8,29.95,29.7,29.91,9500.0,29.8,29.95,29.7,29.91,9500.0
2012-08-16 10:30:00,29.85,30.01,29.85,30.0,4100.0,29.85,30.01,29.85,30.0,4100.0
2012-08-16 10:40:00,30.02,30.21,30.01,30.04,12300.0,30.02,30.21,30.01,30.04,12300.0
2012-08-16 10:50:00,30.08,30.08,29.95,29.95,4700.0,30.08,30.08,29.95,29.95,4700.0
2012-08-16 11:00:00,29.95,29.97,29.94,29.97,3200.0,29.95,29.97,29.94,29.97,3200.0
2012-08-16 11:10:00,29.97,30.01,29.95,29.97,47300.0,29.97,30.01,29.95,29.97,47300.0
2012-08-16 11:20:00,29.96,29.96,29.95,29.96,4800.0,29.96,29.96,29.95,29.96,4800.0
2012-08-16 11:30:00,29.95,29.97,29.79,29.83,3600.0,29.95,29.97,29.79,29.83,3600.0
2012-08-16 11:40:00,29.83,30.06,29.8,29.96,11900.0,29.83,30.06,29.8,29.96,11900.0
2012-08-16 11:50:00,29.96,30.09,29.86,29.97,17100.0,29.96,30.09,29.86,29.97,17100.0
2012-08-16 12:00:00,29.97,29.99,29.95,29.96,9600.0,29.97,29.99,29.95,29.96,9600.0
2012-08-16 12:10:00,29.96,29.96,29.91,29.92,4900.0,29.96,29.96,29.91,29.92,4900.0
2012-08-16 12:20:00,29.93,30.21,29.93,30.15,22700.0,29.93,30.21,29.93,30.15,22700.0
2012-08-16 12:30:00,30.14,30.15,29.97,29.98,6600.0,30.14,30.15,29.97,29.98,6600.0
2012-08-16 12:40:00,29.97,30.09,29.97,30.09,600.0,29.97,30.09,29.97,30.09,600.0
2012-08-16 12:50:00,29.97,30.08,29.97,30.08,300.0,29.97,30.08,29.97,30.08,300.0
2012-08-16 13:00:00,30.01,30.03,29.9,29.9,1400.0,30.01,30.03,29.9,29.9,1400.0
2012-08-16 13:10:00,29.9,30.06,29.89,30.0,6700.0,29.9,30.06,29.89,30.0,6700.0
2012-08-16 13:20:00,29.95,29.95,29.95,29.95,100.0,29.95,29.95,29.95,29.95,100.0
2012-08-16 13:30:00,29.98,30.0,29.95,29.95,1900.0,29.98,30.0,29.95,29.95,1900.0
2012-08-16 13:40:00,29.95,29.99,29.85,29.99,5100.0,29.95,29.99,29.85,29.99,5100.0
2012-08-16 13:50:00,29.95,29.95,29.92,29.94,1000.0,29.95,29.95,29.92,29.94,1000.0
2012-08-16 14:00:00,29.92,29.92,29.88,29.9,1500.0,29.92,29.92,29.88,29.9,1500.0
2012-08-16 14:10:00,29.9,29.9,29.87,29.87,1100.0,29.9,29.9,29.87,29.87,1100.0
2012-08-16 14:20:00,29.87,29.9,29.82,29.89,6500.0,29.87,29.9,29.82,29.89,6500.0
2012-08-16 14:30:00,29.89,29.94,29.82,29.86,9900.0,29.89,29.94,29.82,29.86,9900.0
2012-08-16 14:40:00,29.92,29.92,29.74,29.81,5800.0,29.92,29.92,29.74,29.81,5800.0
2012-08-16 14:50:00,29.8,29.84,29.71,29.76,3700.0,29.8,29.84,29.71,29.76,3700.0
2012-08-16 15:00:00,29.78,29.78,29.7,29.78,400.0,29.78,29.78,29.7,29.78,400.0
2012-08-16 15:10:00,29.7,29.9,29.7,29.88,3200.0,29.7,29.9,29.7,29.88,3200.0
2012-08-16 15:20:00,29.8,29.86,29.75,29.75,4900.0,29.8,29.86,29.75,29.75,4900.0
2012-08-16 15:30:00,29.76,29.84,29.7,29.7,3800.0,29.76,29.84,29.7,29.7,3800.0
2012-08-16 15:40:00,29.71,29.83,29.65,29.65,7900.0,29.71,29.83,29.65,29.65,7900.0
2012-08-16 15:50:00,29.66,29.84,29.6,29.73,15700.0,29.66,29.84,29.6,29.73,15700.0
2012-08-17 09:30:00,30.0,30.04,29.69,29.69,16400.0,30.0,30.04,29.69,29.69,16400.0
2012-08-17 09:40:00,29.59,29.94,29.59,29.75,11500.0,29.59,29.94,29.59,29.75,11500.0
2012-08-17 09:50:00,29.91,29.91,29.76,29.78,4000.0,29.91,29.91,29.76,29.78,4000.0
2012-08-17 10:00:00,29.8,29.8,29.65,29.69,7400.0,29.8,29.8,29.65,29.69,7400.0
2012-08-17 10:10:00,29.67,29.79,29.67,29.76,19400.0,29.67,29.79,29.67,29.76,19400.0
2012-08-17 10:20:00,29.74,29.76,29.69,29.69,3400.0,29.74,29.76,29.69,29.69,3400.0
2012-08-17 10:30:00,29.71,29.75,29.62,29.67,13000.0,29.71,29.75,29.62,29.67,13000.0
2012-08-17 10:40:00,29.65,29.67,29.61,29.67,2400.0,29.65,29.67,29.61,29.67,2400.0
2012-08-17 10:50:00,29.67,29.67,29.61,29.67,2600.0,29.67,29.67,29.61,29.67,2600.0
2012-08-17 11:00:00,29.67,29.67,29.54,29.62,24700.0,29.67,29.67,29.54,29.62,24700.0
2012-08-17 11:10:00,29.62,29.66,29.57,29.6,8800.0,29.62,29.66,29.57,29.6,8800.0
2012-08-17 11:20:00,29.6,29.61,29.6,29.61,5300.0,29.6,29.61,29.6,29.61,5300.0
2012-08-17 11:30:00,29.6,29.66,29.55,29.55,4400.0,29.6,29.66,29.55,29.55,4400.0
2012-08-17 11:40:00,29.55,29.66,29.55,29.6,17700.0,29.55,29.66,29.55,29.6,17700.0
2012-08-17 11:50:00,29.6,29.66,29.6,29.6,600.0,29.6,29.66,29.6,29.6,600.0
2012-08-17 12:00:00,29.57,29.65,29.5,29.5,33200.0,29.57,29.65,29.5,29.5,33200.0
2012-08-17 12:10:00,29.52,29.56,29.46,29.54,29300.0,29.52,29.56,29.46,29.54,29300.0
2012-08-17 12:20:00,29.46,29.56,29.46,29.47,1600.0,29.46,29.56,29.46,29.47,1600.0
2012-08-17 12:30:00,29.5,29.5,29.44,29.49,11000.0,29.5,29.5,29.44,29.49,11000.0
2012-08-17 12:40:00,29.49,29.63,29.44,29.46,2400.0,29.49,29.63,29.44,29.46,2400.0
2012-08-17 12:50:00,29.47,29.47,29.47,29.47,200.0,29.47,29.47,29.47,29.47,200.0
2012-08-17 13:00:00,29.46,29.54,29.44,29.5,4600.0,29.46,29.54,29.44,29.5,4600.0
2012-08-17 13:10:00,29.5,29.5,29.45,29.45,2100.0,29.5,29.5,29.45,29.45,2100.0
2012-08-17 13:20:00,29.44,29.44,29.44,29.44,200.0,29.44,29.44,29.44,29.44,200.0
2012-08-17 13:30:00,29.45,29.55,29.45,29.51,2800.0,29.45,29.55,29.45,29.51,2800.0
2012-08-17 13:40:00,29.52,29.55,29.47,29.51,24200.0,29.52,29.55,29.47,29.51,24200.0
2012-08-17 13:50:00,29.51,29.53,29.5,29.5,9700.0,29.51,29.53,29.5,29.5,9700.0
2012-08-17 14:00:00,29.5,29.51,29.45,29.45,400.0,29.5,29.51,29.45,29.45,400.0
2012-08-17 14:10:00,29.45,29.47,29.44,29.45,1100.0,29.45,29.47,29.44,29.45,1100.0
2012-08-17 14:20:00,29.45,29.52,29.45,29.52,23900.0,29.45,29.52,29.45,29.52,23900.0
2012-08-17 14:30:00,29.5,29.52,29.5,29.5,2300.0,29.5,29.52,29.5,29.5,2300.0
2012-08-17 14:40:00,29.51,29.52,29.5,29.5,2800.0,29.51,29.52,29.5,29.5,2800.0
2012-08-17 14:50:00,29.5,29.52,29.5,29.5,1200.0,29.5,29.52,29.5,29.5,1200.0
2012-08-17 15:00:00,29.52,29.52,29.5,29.52,15100.0,29.52,29.52,29.5,29.52,15100.0
2012-08-17 15:10:00,29.49,29.5,29.45,29.5,600.0,29.49,29.5,29.45,29.5,600.0
2012-08-17 15:20:00,29.5,29.5,29.5,29.5,100.0,29.5,29.5,29.5,29.5,100.0
2012-08-17 15:30:00,29.5,29.52,29.5,29.52,13500.0,29.5,29.52,29.5,29.52,13500.0
2012-08-17 15:40:00,29.52,29.52,29.5,29.52,6800.0,29.52,29.52,29.5,29.52,6800.0
2012-08-17 15:50:00,29.52,29.63,29.5,29.62,56700.0,29.52,29.63,29.5,29.62,56700.0
2012-08-20 09:30:00,29.55,29.9,29.55,29.9,14300.0,29.55,29.9,29.55,29.9,14300.0
2012-08-20 09:40:00,29.9,29.95,29.8,29.81,6000.0,29.9,29.95,29.8,29.81,6000.0
2012-08-20 09:50:00,29.7,29.92,29.7,29.92,7800.0,29.7,29.92,29.7,29.92,7800.0
2012-08-20 10:00:00,29.85,29.85,29.74,29.74,3300.0,29.85,29.85,29.74,29.74,3300.0
2012-08-20 10:10:00,29.74,29.78,29.56,29.64,8500.0,29.74,29.78,29.56,29.64,8500.0
2012-08-20 10:20:00,29.59,29.63,29.59,29.61,5500.0,29.59,29.63,29.59,29.61,5500.0
2012-08-20 10:30:00,29.61,29.66,29.57,29.61,11600.0,29.61,29.66,29.57,29.61,11600.0
2012-08-20 10:40:00,29.61,29.61,29.55,29.55,12800.0,29.61,29.61,29.55,29.55,12800.0
2012-08-20 10:50:00,29.61,29.71,29.55,29.6,13400.0,29.61,29.71,29.55,29.6,13400.0
2012-08-20 11:00:00,29.62,29.66,29.58,29.59,3700.0,29.62,29.66,29.58,29.59,3700.0
2012-08-20 11:10:00,29.66,29.69,29.59,29.66,5700.0,29.66,29.69,29.59,29.66,5700.0
2012-08-20 11:20:00,29.66,29.71,29.6,29.71,6700.0,29.66,29.71,29.6,29.71,6700.0
2012-08-20 11:30:00,29.67,29.69,29.63,29.65,4600.0,29.67,29.69,29.63,29.65,4600.0
2012-08-20 11:40:00,29.68,29.71,29.59,29.67,8700.0,29.68,29.71,29.59,29.67,8700.0
2012-08-20 11:50:00,29.67,29.77,29.67,29.75,4700.0,29.67,29.77,29.67,29.75,4700.0
2012-08-20 12:00:00,29.76,29.82,29.6,29.8,7300.0,29.76,29.82,29.6,29.8,7300.0
2012-08-20 12:10:00,29.79,29.84,29.65,29.79,8100.0,29.79,29.84,29.65,29.79,8100.0
2012-08-20 12:20:00,29.79,29.79,29.69,29.74,5700.0,29.79,29.79,29.69,29.74,5700.0
2012-08-20 12:30:00,29.74,29.74,29.69,29.74,1200.0,29.74,29.74,29.69,29.74,1200.0
2012-08-20 12:40:00,29.74,29.75,29.69,29.75,3600.0,29.74,29.75,29.69,29.75,3600.0
2012-08-20 12:50:00,29.76,29.79,29.75,29.78,1300.0,29.76,29.79,29.75,29.78,1300.0
2012-08-20 13:00:00,29.75,29.79,29.74,29.79,2500.0,29.75,29.79,29.74,29.79,2500.0
2012-08-20 13:10:00,29.8,29.9,29.79,29.8,7100.0,29.8,29.9,29.79,29.8,7100.0
2012-08-20 13:20:00,29.81,29.9,29.8,29.9,4000.0,29.81,29.9,29.8,29.9,4000.0
2012-08-20 13:30:00,29.89,29.9,29.79,29.86,9400.0,29.89,29.9,29.79,29.86,9400.0
2012-08-20 13:40:00,29.85,29.85,29.8,29.8,2100.0,29.85,29.85,29.8,29.8,2100.0
2012-08-20 13:50:00,29.82,29.84,29.79,29.83,6100.0,29.82,29.84,29.79,29.83,6100.0
2012-08-20 14:00:00,29.81,29.9,29.78,29.9,17900.0,29.81,29.9,29.78,29.9,17900.0
2012-08-20 14:10:00,29.9,29.95,29.9,29.95,5800.0,29.9,29.95,29.9,29.95,5800.0
2012-08-20 14:20:00,29.95,29.95,29.88,29.91,11100.0,29.95,29.95,29.88,29.91,11100.0
2012-08-20 14:30:00,29.92,29.94,29.83,29.93,6000.0,29.92,29.94,29.83,29.93,6000.0
2012-08-20 14:40:00,29.92,29.92,29.88,29.88,4300.0,29.92,29.92,29.88,29.88,4300.0
2012-08-20 14:50:00,29.88,29.9,29.83,29.9,6700.0,29.88,29.9,29.83,29.9,6700.0
2012-08-20 15:00:00,29.9,29.9,29.87,29.87,6500.0,29.9,29.9,29.87,29.87,6500.0
2012-08-20 15:10:00,29.84,29.88,29.81,29.81,2700.0,29.84,29.88,29.81,29.81,2700.0
2012-08-20 15:20:00,29.87,29.88,29.8,29.88,1700.0,29.87,29.88,29.8,29.88,1700.0
2012-08-20 15:30:00,29.83,29.9,29.81,29.88,21600.0,29.83,29.9,29.81,29.88,21600.0
2012-08-20 15:40:00,29.9,29.92,29.86,29.9,4700.0,29.9,29.92,29.86,29.9,4700.0
2012-08-20 15:50:00,29.92,29.92,29.85,29.89,10400.0,29.92,29.92,29.85,29.89,10400.0
2012-08-21 09:30:00,30.19,30.61,30.19,30.5,7700.0,30.19,30.61,30.19,30.5,7700.0
2012-08-21 09:40:00,30.31,30.5,30.24,30.5,6100.0,30.31,30.5,30.24,30.5,6100.0
2012-08-21 09:50:00,30.32,30.54,30.31,30.4,1300.0,30.32,30.54,30.31,30.4,1300.0
2012-08-21 10:00:00,30.45,30.45,30.3,30.3,4300.0,30.45,30.45,30.3,30.3,4300.0
2012-08-21 10:10:00,30.3,30.44,30.25,30.25,1800.0,30.3,30.44,30.25,30.25,1800.0
2012-08-21 10:20:00,30.25,30.25,30.03,30.03,1600.0,30.25,30.25,30.03,30.03,1600.0
2012-08-21 10:30:00,30.01,30.08,30.01,30.08,600.0,30.01,30.08,30.01,30.08,600.0
2012-08-21 10:40:00,30.03,30.36,30.03,30.06,11400.0,30.03,30.36,30.03,30.06,11400.0
2012-08-21 10:50:00,30.06,30.06,30.06,30.06,100.0,30.06,30.06,30.06,30.06,100.0
2012-08-21 11:00:00,30.05,30.05,30.0,30.0,2700.0,30.05,30.05,30.0,30.0,2700.0
2012-08-21 11:10:00,30.0,30.0,29.98,29.99,2600.0,30.0,30.0,29.98,29.99,2600.0
2012-08-21 11:20:00,29.98,30.09,29.98,29.99,3600.0,29.98,30.09,29.98,29.99,3600.0
2012-08-21 11:30:00,29.99,30.07,29.99,30.07,1100.0,29.99,30.07,29.99,30.07,1100.0
2012-08-21 11:40:00,30.0,30.09,30.0,30.04,700.0,30.0,30.09,30.0,30.04,700.0
2012-08-21 11:50:00,30.04,30.04,30.04,30.04,200.0,30.04,30.04,30.04,30.04,200.0
2012-08-21 12:00:00,30.04,30.05,30.01,30.05,1900.0,30.04,30.05,30.01,30.05,1900.0
2012-08-21 12:10:00,30.05,30.08,30.0,30.05,6600.0,30.05,30.08,30.0,30.05,6600.0
2012-08-21 12:20:00,30.06,30.09,30.0,30.0,4100.0,30.06,30.09,30.0,30.0,4100.0
2012-08-21 12:30:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2012-08-21 12:40:00,30.0,30.05,30.0,30.01,500.0,30.0,30.05,30.0,30.01,500.0
2012-08-21 12:50:00,30.0,30.0,30.0,30.0,100.0,30.0,30.0,30.0,30.0,100.0
2012-08-21 13:00:00,30.05,30.05,30.0,30.02,1300.0,30.05,30.05,30.0,30.02,1300.0
2012-08-21 13:10:00,30.0,30.01,30.0,30.01,200.0,30.0,30.01,30.0,30.01,200.0
2012-08-21 13:20:00,30.03,30.05,30.01,30.01,2000.0,30.03,30.05,30.01,30.01,2000.0
2012-08-21 13:30:00,30.01,30.03,30.01,30.03,300.0,30.01,30.03,30.01,30.03,300.0
2012-08-21 13:40:00,30.05,30.05,29.95,29.95,2100.0,30.05,30.05,29.95,29.95,2100.0
2012-08-21 13:50:00,30.0,30.04,29.96,30.04,6900.0,30.0,30.04,29.96,30.04,6900.0
2012-08-21 14:00:00,30.04,30.09,30.04,30.05,17500.0,30.04,30.09,30.04,30.05,17500.0
2012-08-21 14:10:00,30.04,30.29,30.03,30.25,14100.0,30.04,30.29,30.03,30.25,14100.0
2012-08-21 14:20:00,30.26,30.28,30.17,30.17,5700.0,30.26,30.28,30.17,30.17,5700.0
2012-08-21 14:30:00,30.17,30.17,30.06,30.06,2300.0,30.17,30.17,30.06,30.06,2300.0
2012-08-21 14:40:00,30.05,30.11,30.05,30.06,3000.0,30.05,30.11,30.05,30.06,3000.0
2012-08-21 14:50:00,30.1,30.19,30.1,30.1,7700.0,30.1,30.19,30.1,30.1,7700.0
2012-08-21 15:00:00,30.11,30.16,30.08,30.08,2900.0,30.11,30.16,30.08,30.08,2900.0
2012-08-21 15:10:00,30.1,30.29,30.07,30.19,36800.0,30.1,30.29,30.07,30.19,36800.0
2012-08-21 15:20:00,30.24,30.24,30.15,30.18,6600.0,30.24,30.24,30.15,30.18,6600.0
2012-08-21 15:30:00,30.18,30.24,30.17,30.24,6500.0,30.18,30.24,30.17,30.24,6500.0
2012-08-21 15:40:00,30.22,30.25,30.17,30.25,5300.0,30.22,30.25,30.17,30.25,5300.0
2012-08-21 15:50:00,30.23,30.26,30.13,30.25,13900.0,30.23,30.26,30.13,30.25,13900.0
2012-08-22 09:30:00,30.27,30.52,30.27,30.48,5300.0,30.27,30.52,30.27,30.48,5300.0
2012-08-22 09:40:00,30.3,30.44,30.3,30.43,1900.0,30.3,30.44,30.3,30.43,1900.0
2012-08-22 09:50:00,30.33,30.34,30.33,30.34,600.0,30.33,30.34,30.33,30.34,600.0
2012-08-22 10:00:00,30.33,30.33,30.33,30.33,500.0,30.33,30.33,30.33,30.33,500.0
2012-08-22 10:10:00,30.33,30.39,30.33,30.36,20400.0,30.33,30.39,30.33,30.36,20400.0
2012-08-22 10:20:00,30.35,30.49,30.33,30.33,15000.0,30.35,30.49,30.33,30.33,15000.0
2012-08-22 10:30:00,30.34,30.34,30.32,30.34,900.0,30.34,30.34,30.32,30.34,900.0
2012-08-22 10:40:00,30.31,30.4,30.26,30.3,24800.0,30.31,30.4,30.26,30.3,24800.0
2012-08-22 10:50:00,30.34,30.34,30.24,30.24,3500.0,30.34,30.34,30.24,30.24,3500.0
2012-08-22 11:00:00,30.24,30.26,30.24,30.26,400.0,30.24,30.26,30.24,30.26,400.0
2012-08-22 11:10:00,30.26,30.38,30.21,30.21,16000.0,30.26,30.38,30.21,30.21,16000.0
2012-08-22 11:20:00,30.3,30.35,30.3,30.3,2000.0,30.3,30.35,30.3,30.3,2000.0
2012-08-22 11:30:00,30.3,30.3,30.3,30.3,1800.0,30.3,30.3,30.3,30.3,1800.0
2012-08-22 11:40:00,30.35,30.35,30.3,30.3,5100.0,30.35,30.35,30.3,30.3,5100.0
2012-08-22 11:50:00,30.3,30.3,30.3,30.3,200.0,30.3,30.3,30.3,30.3,200.0
2012-08-22 12:00:00,30.35,30.4,30.35,30.35,4900.0,30.35,30.4,30.35,30.35,4900.0
2012-08-22 12:10:00,30.45,30.45,30.33,30.36,9000.0,30.45,30.45,30.33,30.36,9000.0
2012-08-22 12:20:00,30.36,30.4,30.33,30.39,2300.0,30.36,30.4,30.33,30.39,2300.0
2012-08-22 12:30:00,30.36,30.36,30.31,30.31,500.0,30.36,30.36,30.31,30.31,500.0
2012-08-22 12:40:00,30.36,30.36,30.31,30.36,20900.0,30.36,30.36,30.31,30.36,20900.0
2012-08-22 12:50:00,30.31,30.31,30.31,30.31,5800.0,30.31,30.31,30.31,30.31,5800.0
2012-08-22 13:00:00,30.39,30.39,30.26,30.26,3000.0,30.39,30.39,30.26,30.26,3000.0
2012-08-22 13:10:00,30.26,30.26,30.2,30.2,600.0,30.26,30.26,30.2,30.2,600.0
2012-08-22 13:20:00,30.2,30.21,30.13,30.13,5900.0,30.2,30.21,30.13,30.13,5900.0
2012-08-22 13:30:00,30.13,30.16,30.12,30.15,2500.0,30.13,30.16,30.12,30.15,2500.0
2012-08-22 13:40:00,30.09,30.12,30.05,30.06,1800.0,30.09,30.12,30.05,30.06,1800.0
2012-08-22 13:50:00,30.05,30.1,30.0,30.02,4200.0,30.05,30.1,30.0,30.02,4200.0
2012-08-22 14:00:00,30.0,30.05,30.0,30.02,1700.0,30.0,30.05,30.0,30.02,1700.0
2012-08-22 14:10:00,30.01,30.03,30.0,30.0,2900.0,30.01,30.03,30.0,30.0,2900.0
2012-08-22 14:20:00,30.01,30.01,30.0,30.01,1300.0,30.01,30.01,30.0,30.01,1300.0
2012-08-22 14:30:00,30.01,30.01,30.0,30.01,5300.0,30.01,30.01,30.0,30.01,5300.0
2012-08-22 14:40:00,30.01,30.09,30.0,30.01,7600.0,30.01,30.09,30.0,30.01,7600.0
2012-08-22 14:50:00,30.03,30.05,30.0,30.03,20400.0,30.03,30.05,30.0,30.03,20400.0
2012-08-22 15:00:00,30.03,30.03,30.0,30.02,18100.0,30.03,30.03,30.0,30.02,18100.0
2012-08-22 15:10:00,30.02,30.03,29.88,29.94,8000.0,30.02,30.03,29.88,29.94,8000.0
2012-08-22 15:20:00,29.91,29.98,29.86,29.91,9900.0,29.91,29.98,29.86,29.91,9900.0
2012-08-22 15:30:00,29.91,29.93,29.86,29.93,6800.0,29.91,29.93,29.86,29.93,6800.0
2012-08-22 15:40:00,29.94,30.0,29.91,29.94,67900.0,29.94,30.0,29.91,29.94,67900.0
2012-08-22 15:50:00,29.94,29.95,29.83,29.9,305900.0,29.94,29.95,29.83,29.9,305900.0
2012-08-23 09:30:00,29.93,30.67,29.55,29.88,5000.0,29.93,30.67,29.55,29.88,5000.0
2012-08-23 09:40:00,29.84,29.86,29.65,29.8,5700.0,29.84,29.86,29.65,29.8,5700.0
2012-08-23 09:50:00,29.85,29.95,29.73,29.73,900.0,29.85,29.95,29.73,29.73,900.0
2012-08-23 10:00:00,29.71,29.8,29.7,29.8,1900.0,29.71,29.8,29.7,29.8,1900.0
2012-08-23 10:10:00,29.7,29.7,29.41,29.46,6500.0,29.7,29.7,29.41,29.46,6500.0
2012-08-23 10:20:00,29.4,29.41,29.3,29.38,3700.0,29.4,29.41,29.3,29.38,3700.0
2012-08-23 10:30:00,29.31,29.43,29.3,29.3,6600.0,29.31,29.43,29.3,29.3,6600.0
2012-08-23 10:40:00,29.34,29.34,29.0,29.01,47400.0,29.34,29.34,29.0,29.01,47400.0
2012-08-23 10:50:00,29.02,29.08,28.91,29.0,29400.0,29.02,29.08,28.91,29.0,29400.0
2012-08-23 11:00:00,29.07,29.5,29.05,29.29,19100.0,29.07,29.5,29.05,29.29,19100.0
2012-08-23 11:10:00,29.28,29.33,29.16,29.16,2400.0,29.28,29.33,29.16,29.16,2400.0
2012-08-23 11:20:00,29.15,29.32,29.02,29.32,5600.0,29.15,29.32,29.02,29.32,5600.0
2012-08-23 11:30:00,29.18,29.4,29.13,29.13,1700.0,29.18,29.4,29.13,29.13,1700.0
2012-08-23 11:40:00,29.08,29.35,29.07,29.35,4800.0,29.08,29.35,29.07,29.35,4800.0
2012-08-23 11:50:00,29.2,29.22,29.2,29.2,1300.0,29.2,29.22,29.2,29.2,1300.0
2012-08-23 12:00:00,29.21,29.21,29.11,29.11,1700.0,29.21,29.21,29.11,29.11,1700.0
2012-08-23 12:10:00,29.1,29.1,29.02,29.03,1800.0,29.1,29.1,29.02,29.03,1800.0
2012-08-23 12:20:00,29.02,29.03,28.96,28.97,2300.0,29.02,29.03,28.96,28.97,2300.0
2012-08-23 12:30:00,28.97,29.21,28.97,29.21,5200.0,28.97,29.21,28.97,29.21,5200.0
2012-08-23 12:40:00,29.1,29.22,29.01,29.08,3600.0,29.1,29.22,29.01,29.08,3600.0
2012-08-23 12:50:00,29.02,29.1,29.01,29.09,1200.0,29.02,29.1,29.01,29.09,1200.0
2012-08-23 13:00:00,29.04,29.16,29.04,29.16,2100.0,29.04,29.16,29.04,29.16,2100.0
2012-08-23 13:10:00,29.08,29.09,29.04,29.04,2400.0,29.08,29.09,29.04,29.04,2400.0
2012-08-23 13:20:00,29.09,29.09,28.97,28.98,1200.0,29.09,29.09,28.97,28.98,1200.0
2012-08-23 13:30:00,29.0,29.07,28.94,28.94,3600.0,29.0,29.07,28.94,28.94,3600.0
2012-08-23 13:40:00,28.94,28.99,28.87,28.98,3900.0,28.94,28.99,28.87,28.98,3900.0
2012-08-23 13:50:00,28.91,29.0,28.85,29.0,5100.0,28.91,29.0,28.85,29.0,5100.0
2012-08-23 14:00:00,28.9,29.07,28.9,29.02,8900.0,28.9,29.07,28.9,29.02,8900.0
2012-08-23 14:10:00,29.03,29.06,28.94,28.99,8500.0,29.03,29.06,28.94,28.99,8500.0
2012-08-23 14:20:00,28.93,29.05,28.92,29.0,10300.0,28.93,29.05,28.92,29.0,10300.0
2012-08-23 14:30:00,28.95,29.06,28.94,28.94,6700.0,28.95,29.06,28.94,28.94,6700.0
2012-08-23 14:40:00,28.94,29.13,28.87,29.1,18800.0,28.94,29.13,28.87,29.1,18800.0
2012-08-23 14:50:00,29.06,29.06,28.9,28.9,1300.0,29.06,29.06,28.9,28.9,1300.0
2012-08-23 15:00:00,28.87,28.87,28.82,28.83,2200.0,28.87,28.87,28.82,28.83,2200.0
2012-08-23 15:10:00,28.85,29.11,28.81,29.09,19500.0,28.85,29.11,28.81,29.09,19500.0
2012-08-23 15:20:00,29.08,29.08,28.95,29.03,9300.0,29.08,29.08,28.95,29.03,9300.0
2012-08-23 15:30:00,29.0,29.03,28.97,28.98,6200.0,29.0,29.03,28.97,28.98,6200.0
2012-08-23 15:40:00,28.99,29.01,28.95,28.98,5000.0,28.99,29.01,28.95,28.98,5000.0
2012-08-23 15:50:00,29.0,29.06,28.94,29.02,15700.0,29.0,29.06,28.94,29.02,15700.0
2012-08-24 09:30:00,28.79,28.98,28.79,28.97,2300.0,28.79,28.98,28.79,28.97,2300.0
2012-08-24 09:40:00,29.14,29.29,29.01,29.04,3900.0,29.14,29.29,29.01,29.04,3900.0
2012-08-24 09:50:00,29.12,29.29,29.07,29.29,900.0,29.12,29.29,29.07,29.29,900.0
2012-08-24 10:00:00,29.29,29.3,29.19,29.29,3100.0,29.29,29.3,29.19,29.29,3100.0
2012-08-24 10:10:00,29.38,29.38,29.12,29.29,4300.0,29.38,29.38,29.12,29.29,4300.0
2012-08-24 10:20:00,29.36,29.36,29.3,29.3,600.0,29.36,29.36,29.3,29.3,600.0
2012-08-24 10:30:00,29.35,29.35,29.21,29.31,3000.0,29.35,29.35,29.21,29.31,3000.0
2012-08-24 10:40:00,29.34,29.7,29.34,29.57,6100.0,29.34,29.7,29.34,29.57,6100.0
2012-08-24 10:50:00,29.57,29.57,29.57,29.57,0.0,29.57,29.57,29.57,29.57,0.0
2012-08-24 11:00:00,29.47,29.47,29.27,29.27,800.0,29.47,29.47,29.27,29.27,800.0
2012-08-24 11:10:00,29.39,29.44,29.39,29.44,1200.0,29.39,29.44,29.39,29.44,1200.0
2012-08-24 11:20:00,29.38,29.9,29.38,29.63,3500.0,29.38,29.9,29.38,29.63,3500.0
2012-08-24 11:30:00,29.63,29.94,29.61,29.64,11000.0,29.63,29.94,29.61,29.64,11000.0
2012-08-24 11:40:00,29.65,29.81,29.6,29.61,2500.0,29.65,29.81,29.6,29.61,2500.0
2012-08-24 11:50:00,29.52,29.61,29.46,29.46,500.0,29.52,29.61,29.46,29.46,500.0
2012-08-24 12:00:00,29.45,29.45,29.25,29.25,4300.0,29.45,29.45,29.25,29.25,4300.0
2012-08-24 12:10:00,29.18,29.69,29.17,29.6,7400.0,29.18,29.69,29.17,29.6,7400.0
2012-08-24 12:20:00,29.6,29.6,29.35,29.48,400.0,29.6,29.6,29.35,29.48,400.0
2012-08-24 12:30:00,29.53,29.6,29.34,29.34,7200.0,29.53,29.6,29.34,29.34,7200.0
2012-08-24 12:40:00,29.53,29.53,29.32,29.42,3200.0,29.53,29.53,29.32,29.42,3200.0
2012-08-24 12:50:00,29.42,29.66,29.42,29.66,600.0,29.42,29.66,29.42,29.66,600.0
2012-08-24 13:00:00,29.66,29.66,29.66,29.66,400.0,29.66,29.66,29.66,29.66,400.0
2012-08-24 13:10:00,29.66,29.69,29.35,29.44,7200.0,29.66,29.69,29.35,29.44,7200.0
2012-08-24 13:20:00,29.44,29.7,29.44,29.47,3900.0,29.44,29.7,29.44,29.47,3900.0
2012-08-24 13:30:00,29.58,29.76,29.49,29.49,800.0,29.58,29.76,29.49,29.49,800.0
2012-08-24 13:40:00,29.5,29.76,29.5,29.63,400.0,29.5,29.76,29.5,29.63,400.0
2012-08-24 13:50:00,29.52,29.63,29.52,29.6,300.0,29.52,29.63,29.52,29.6,300.0
2012-08-24 14:00:00,29.7,29.7,29.52,29.52,500.0,29.7,29.7,29.52,29.52,500.0
2012-08-24 14:10:00,29.7,29.7,29.51,29.51,3100.0,29.7,29.7,29.51,29.51,3100.0
2012-08-24 14:20:00,29.7,29.7,29.61,29.61,600.0,29.7,29.7,29.61,29.61,600.0
2012-08-24 14:30:00,29.52,29.69,29.52,29.64,1000.0,29.52,29.69,29.52,29.64,1000.0
2012-08-24 14:40:00,29.6,29.69,29.58,29.58,10700.0,29.6,29.69,29.58,29.58,10700.0
2012-08-24 14:50:00,29.58,29.6,29.45,29.58,11000.0,29.58,29.6,29.45,29.58,11000.0
2012-08-24 15:00:00,29.52,29.59,29.47,29.48,1300.0,29.52,29.59,29.47,29.48,1300.0
2012-08-24 15:10:00,29.47,29.47,29.4,29.46,1200.0,29.47,29.47,29.4,29.46,1200.0
2012-08-24 15:20:00,29.41,29.65,29.41,29.64,6800.0,29.41,29.65,29.41,29.64,6800.0
2012-08-24 15:30:00,29.59,29.65,29.52,29.61,5200.0,29.59,29.65,29.52,29.61,5200.0
2012-08-24 15:40:00,29.64,29.65,29.53,29.59,5200.0,29.64,29.65,29.53,29.59,5200.0
2012-08-24 15:50:00,29.63,29.73,29.52,29.64,15600.0,29.63,29.73,29.52,29.64,15600.0
2012-08-27 09:30:00,29.7,31.31,29.5,30.28,18900.0,29.7,31.31,29.5,30.28,18900.0
2012-08-27 09:40:00,30.21,30.21,30.01,30.12,3800.0,30.21,30.21,30.01,30.12,3800.0
2012-08-27 09:50:00,29.94,30.02,29.71,29.71,4900.0,29.94,30.02,29.71,29.71,4900.0
2012-08-27 10:00:00,29.82,29.99,29.71,29.89,4700.0,29.82,29.99,29.71,29.89,4700.0
2012-08-27 10:10:00,29.84,29.9,29.79,29.9,1600.0,29.84,29.9,29.79,29.9,1600.0
2012-08-27 10:20:00,29.85,29.9,29.68,29.72,3500.0,29.85,29.9,29.68,29.72,3500.0
2012-08-27 10:30:00,29.71,29.89,29.68,29.76,4500.0,29.71,29.89,29.68,29.76,4500.0
2012-08-27 10:40:00,29.83,29.83,29.67,29.67,300.0,29.83,29.83,29.67,29.67,300.0
2012-08-27 10:50:00,29.67,29.89,29.67,29.8,32700.0,29.67,29.89,29.67,29.8,32700.0
2012-08-27 11:00:00,29.88,29.9,29.87,29.89,800.0,29.88,29.9,29.87,29.89,800.0
2012-08-27 11:10:00,29.75,30.07,29.73,30.03,11300.0,29.75,30.07,29.73,30.03,11300.0
2012-08-27 11:20:00,30.01,30.04,29.9,29.99,4700.0,30.01,30.04,29.9,29.99,4700.0
2012-08-27 11:30:00,29.9,29.99,29.9,29.9,8300.0,29.9,29.99,29.9,29.9,8300.0
2012-08-27 11:40:00,29.83,29.83,29.83,29.83,100.0,29.83,29.83,29.83,29.83,100.0
2012-08-27 11:50:00,29.83,29.86,29.76,29.76,900.0,29.83,29.86,29.76,29.76,900.0
2012-08-27 12:00:00,29.87,29.87,29.86,29.87,500.0,29.87,29.87,29.86,29.87,500.0
2012-08-27 12:10:00,29.72,29.84,29.72,29.84,300.0,29.72,29.84,29.72,29.84,300.0
2012-08-27 12:20:00,29.72,29.83,29.72,29.83,300.0,29.72,29.83,29.72,29.83,300.0
2012-08-27 12:30:00,29.74,29.79,29.7,29.7,800.0,29.74,29.79,29.7,29.7,800.0
2012-08-27 12:40:00,29.79,29.99,29.79,29.79,2000.0,29.79,29.99,29.79,29.79,2000.0
2012-08-27 12:50:00,29.75,29.9,29.75,29.89,1500.0,29.75,29.9,29.75,29.89,1500.0
2012-08-27 13:00:00,29.84,29.88,29.84,29.88,200.0,29.84,29.88,29.84,29.88,200.0
2012-08-27 13:10:00,29.81,29.86,29.77,29.77,600.0,29.81,29.86,29.77,29.77,600.0
2012-08-27 13:20:00,29.8,29.83,29.75,29.83,1000.0,29.8,29.83,29.75,29.83,1000.0
2012-08-27 13:30:00,29.75,29.82,29.75,29.82,1200.0,29.75,29.82,29.75,29.82,1200.0
2012-08-27 13:40:00,29.75,29.83,29.69,29.69,1800.0,29.75,29.83,29.69,29.69,1800.0
2012-08-27 13:50:00,29.73,29.73,29.68,29.68,800.0,29.73,29.73,29.68,29.68,800.0
2012-08-27 14:00:00,29.7,29.71,29.6,29.6,11300.0,29.7,29.71,29.6,29.6,11300.0
2012-08-27 14:10:00,29.6,29.6,29.5,29.5,1200.0,29.6,29.6,29.5,29.5,1200.0
2012-08-27 14:20:00,29.5,29.54,29.46,29.46,1200.0,29.5,29.54,29.46,29.46,1200.0
2012-08-27 14:30:00,29.43,29.48,29.43,29.48,700.0,29.43,29.48,29.43,29.48,700.0
2012-08-27 14:40:00,29.48,29.62,29.46,29.61,15400.0,29.48,29.62,29.46,29.61,15400.0
2012-08-27 14:50:00,29.61,29.66,29.51,29.64,22900.0,29.61,29.66,29.51,29.64,22900.0
2012-08-27 15:00:00,29.56,29.6,29.45,29.49,2600.0,29.56,29.6,29.45,29.49,2600.0
2012-08-27 15:10:00,29.39,29.5,29.36,29.48,3100.0,29.39,29.5,29.36,29.48,3100.0
2012-08-27 15:20:00,29.43,29.62,29.43,29.51,30600.0,29.43,29.62,29.43,29.51,30600.0
2012-08-27 15:30:00,29.55,29.55,29.18,29.21,12000.0,29.55,29.55,29.18,29.21,12000.0
2012-08-27 15:40:00,29.23,29.36,29.13,29.3,7700.0,29.23,29.36,29.13,29.3,7700.0
2012-08-27 15:50:00,29.3,29.35,29.24,29.3,30900.0,29.3,29.35,29.24,29.3,30900.0
2012-08-28 09:30:00,29.27,29.7,29.05,29.54,8900.0,29.27,29.7,29.05,29.54,8900.0
2012-08-28 09:40:00,29.54,29.54,29.54,29.54,0.0,29.54,29.54,29.54,29.54,0.0
2012-08-28 09:50:00,29.48,29.66,29.27,29.49,1100.0,29.48,29.66,29.27,29.49,1100.0
2012-08-28 10:00:00,29.53,29.53,29.53,29.53,700.0,29.53,29.53,29.53,29.53,700.0
2012-08-28 10:10:00,29.53,29.53,29.27,29.5,3100.0,29.53,29.53,29.27,29.5,3100.0
2012-08-28 10:20:00,29.49,29.51,29.49,29.51,4100.0,29.49,29.51,29.49,29.51,4100.0
2012-08-28 10:30:00,29.5,29.63,29.22,29.23,11800.0,29.5,29.63,29.22,29.23,11800.0
2012-08-28 10:40:00,29.5,29.5,29.3,29.43,2200.0,29.5,29.5,29.3,29.43,2200.0
2012-08-28 10:50:00,29.45,29.5,29.33,29.44,3900.0,29.45,29.5,29.33,29.44,3900.0
2012-08-28 11:00:00,29.47,29.5,29.36,29.49,1900.0,29.47,29.5,29.36,29.49,1900.0
2012-08-28 11:10:00,29.5,29.5,29.44,29.5,2900.0,29.5,29.5,29.44,29.5,2900.0
2012-08-28 11:20:00,29.48,29.52,29.38,29.5,2400.0,29.48,29.52,29.38,29.5,2400.0
2012-08-28 11:30:00,29.5,29.68,29.45,29.6,6500.0,29.5,29.68,29.45,29.6,6500.0
2012-08-28 11:40:00,29.61,29.63,29.54,29.58,2000.0,29.61,29.63,29.54,29.58,2000.0
2012-08-28 11:50:00,29.58,29.62,29.54,29.57,1900.0,29.58,29.62,29.54,29.57,1900.0
2012-08-28 12:00:00,29.55,29.59,29.55,29.57,2700.0,29.55,29.59,29.55,29.57,2700.0
2012-08-28 12:10:00,29.57,29.59,29.53,29.56,2900.0,29.57,29.59,29.53,29.56,2900.0
2012-08-28 12:20:00,29.55,29.55,29.47,29.47,2400.0,29.55,29.55,29.47,29.47,2400.0
2012-08-28 12:30:00,29.47,29.5,29.47,29.5,3900.0,29.47,29.5,29.47,29.5,3900.0
2012-08-28 12:40:00,29.5,29.5,29.48,29.48,1300.0,29.5,29.5,29.48,29.48,1300.0
2012-08-28 12:50:00,29.5,29.5,29.47,29.48,2000.0,29.5,29.5,29.47,29.48,2000.0
2012-08-28 13:00:00,29.48,29.49,29.47,29.48,2500.0,29.48,29.49,29.47,29.48,2500.0
2012-08-28 13:10:00,29.48,29.5,29.46,29.48,2500.0,29.48,29.5,29.46,29.48,2500.0
2012-08-28 13:20:00,29.47,29.5,29.46,29.5,9600.0,29.47,29.5,29.46,29.5,9600.0
2012-08-28 13:30:00,29.48,29.5,29.45,29.49,3200.0,29.48,29.5,29.45,29.49,3200.0
2012-08-28 13:40:00,29.48,29.5,29.45,29.49,1200.0,29.48,29.5,29.45,29.49,1200.0
2012-08-28 13:50:00,29.49,29.49,29.4,29.46,3200.0,29.49,29.49,29.4,29.46,3200.0
2012-08-28 14:00:00,29.46,29.5,29.46,29.49,1600.0,29.46,29.5,29.46,29.49,1600.0
2012-08-28 14:10:00,29.45,29.48,29.44,29.45,1800.0,29.45,29.48,29.44,29.45,1800.0
2012-08-28 14:20:00,29.47,29.5,29.47,29.49,3500.0,29.47,29.5,29.47,29.49,3500.0
2012-08-28 14:30:00,29.49,29.5,29.44,29.48,4700.0,29.49,29.5,29.44,29.48,4700.0
2012-08-28 14:40:00,29.44,29.48,29.44,29.45,2300.0,29.44,29.48,29.44,29.45,2300.0
2012-08-28 14:50:00,29.44,29.5,29.44,29.49,5400.0,29.44,29.5,29.44,29.49,5400.0
2012-08-28 15:00:00,29.5,29.5,29.47,29.5,2500.0,29.5,29.5,29.47,29.5,2500.0
2012-08-28 15:10:00,29.48,29.5,29.45,29.45,3400.0,29.48,29.5,29.45,29.45,3400.0
2012-08-28 15:20:00,29.45,29.5,29.41,29.44,6800.0,29.45,29.5,29.41,29.44,6800.0
2012-08-28 15:30:00,29.43,29.5,29.39,29.39,8400.0,29.43,29.5,29.39,29.39,8400.0
2012-08-28 15:40:00,29.39,29.4,29.29,29.32,5700.0,29.39,29.4,29.29,29.32,5700.0
2012-08-28 15:50:00,29.38,29.4,29.3,29.33,14700.0,29.38,29.4,29.3,29.33,14700.0
2012-08-29 09:30:00,29.39,29.75,29.31,29.67,1700.0,29.39,29.75,29.31,29.67,1700.0
2012-08-29 09:40:00,29.5,29.69,29.37,29.45,5100.0,29.5,29.69,29.37,29.45,5100.0
2012-08-29 09:50:00,29.48,29.58,29.29,29.38,1900.0,29.48,29.58,29.29,29.38,1900.0
2012-08-29 10:00:00,29.38,29.5,29.38,29.5,600.0,29.38,29.5,29.38,29.5,600.0
2012-08-29 10:10:00,29.45,29.5,29.45,29.5,900.0,29.45,29.5,29.45,29.5,900.0
2012-08-29 10:20:00,29.48,29.48,29.31,29.31,400.0,29.48,29.48,29.31,29.31,400.0
2012-08-29 10:30:00,29.42,29.75,29.36,29.75,3900.0,29.42,29.75,29.36,29.75,3900.0
2012-08-29 10:40:00,29.79,29.79,29.55,29.75,500.0,29.79,29.79,29.55,29.75,500.0
2012-08-29 10:50:00,29.63,29.69,29.61,29.61,900.0,29.63,29.69,29.61,29.61,900.0
2012-08-29 11:00:00,29.61,29.61,29.39,29.55,6200.0,29.61,29.61,29.39,29.55,6200.0
2012-08-29 11:10:00,29.5,29.5,29.45,29.47,700.0,29.5,29.5,29.45,29.47,700.0
2012-08-29 11:20:00,29.47,29.47,29.47,29.47,0.0,29.47,29.47,29.47,29.47,0.0
2012-08-29 11:30:00,29.52,29.52,29.52,29.52,400.0,29.52,29.52,29.52,29.52,400.0
2012-08-29 11:40:00,29.56,29.56,29.56,29.56,200.0,29.56,29.56,29.56,29.56,200.0
2012-08-29 11:50:00,29.51,29.51,29.47,29.51,1100.0,29.51,29.51,29.47,29.51,1100.0
2012-08-29 12:00:00,29.5,29.5,29.47,29.49,1300.0,29.5,29.5,29.47,29.49,1300.0
2012-08-29 12:10:00,29.5,29.57,29.5,29.52,2400.0,29.5,29.57,29.5,29.52,2400.0
2012-08-29 12:20:00,29.52,29.57,29.5,29.57,7500.0,29.52,29.57,29.5,29.57,7500.0
2012-08-29 12:30:00,29.57,29.6,29.41,29.44,25100.0,29.57,29.6,29.41,29.44,25100.0
2012-08-29 12:40:00,29.44,29.5,29.3,29.45,15900.0,29.44,29.5,29.3,29.45,15900.0
2012-08-29 12:50:00,29.45,29.45,29.4,29.45,1700.0,29.45,29.45,29.4,29.45,1700.0
2012-08-29 13:00:00,29.45,29.72,29.44,29.5,4800.0,29.45,29.72,29.44,29.5,4800.0
2012-08-29 13:10:00,29.46,29.6,29.46,29.47,2800.0,29.46,29.6,29.46,29.47,2800.0
2012-08-29 13:20:00,29.55,29.6,29.5,29.58,5800.0,29.55,29.6,29.5,29.58,5800.0
2012-08-29 13:30:00,29.6,29.6,29.47,29.47,2200.0,29.6,29.6,29.47,29.47,2200.0
2012-08-29 13:40:00,29.47,29.5,29.46,29.5,700.0,29.47,29.5,29.46,29.5,700.0
2012-08-29 13:50:00,29.47,29.5,29.47,29.49,1400.0,29.47,29.5,29.47,29.49,1400.0
2012-08-29 14:00:00,29.46,29.5,29.36,29.5,700.0,29.46,29.5,29.36,29.5,700.0
2012-08-29 14:10:00,29.37,29.54,29.37,29.54,1200.0,29.37,29.54,29.37,29.54,1200.0
2012-08-29 14:20:00,29.54,29.54,29.54,29.54,400.0,29.54,29.54,29.54,29.54,400.0
2012-08-29 14:30:00,29.43,29.43,29.37,29.37,300.0,29.43,29.43,29.37,29.37,300.0
2012-08-29 14:40:00,29.36,29.36,29.36,29.36,300.0,29.36,29.36,29.36,29.36,300.0
2012-08-29 14:50:00,29.39,29.44,29.39,29.39,800.0,29.39,29.44,29.39,29.39,800.0
2012-08-29 15:00:00,29.4,29.46,29.4,29.43,1000.0,29.4,29.46,29.4,29.43,1000.0
2012-08-29 15:10:00,29.39,29.41,29.39,29.39,800.0,29.39,29.41,29.39,29.39,800.0
2012-08-29 15:20:00,29.43,29.44,29.35,29.36,2500.0,29.43,29.44,29.35,29.36,2500.0
2012-08-29 15:30:00,29.35,29.43,29.33,29.41,2400.0,29.35,29.43,29.33,29.41,2400.0
2012-08-29 15:40:00,29.43,29.44,29.25,29.35,5000.0,29.43,29.44,29.25,29.35,5000.0
2012-08-29 15:50:00,29.33,29.49,29.3,29.49,4100.0,29.33,29.49,29.3,29.49,4100.0
2012-08-30 09:30:00,29.24,29.67,29.03,29.67,2600.0,29.24,29.67,29.03,29.67,2600.0
2012-08-30 09:40:00,29.65,30.27,29.65,29.9,6300.0,29.65,30.27,29.65,29.9,6300.0
2012-08-30 09:50:00,29.6,29.89,29.46,29.46,2300.0,29.6,29.89,29.46,29.46,2300.0
2012-08-30 10:00:00,29.64,29.77,29.42,29.77,300.0,29.64,29.77,29.42,29.77,300.0
2012-08-30 10:10:00,29.55,29.8,29.55,29.8,400.0,29.55,29.8,29.55,29.8,400.0
2012-08-30 10:20:00,29.83,29.83,29.8,29.8,300.0,29.83,29.83,29.8,29.8,300.0
2012-08-30 10:30:00,29.7,29.81,29.6,29.6,5300.0,29.7,29.81,29.6,29.6,5300.0
2012-08-30 10:40:00,29.64,29.76,29.64,29.76,400.0,29.64,29.76,29.64,29.76,400.0
2012-08-30 10:50:00,29.65,29.77,29.64,29.74,4200.0,29.65,29.77,29.64,29.74,4200.0
2012-08-30 11:00:00,29.77,29.77,29.72,29.76,3700.0,29.77,29.77,29.72,29.76,3700.0
2012-08-30 11:10:00,29.77,29.78,29.76,29.78,2000.0,29.77,29.78,29.76,29.78,2000.0
2012-08-30 11:20:00,29.78,29.9,29.66,29.78,10100.0,29.78,29.9,29.66,29.78,10100.0
2012-08-30 11:30:00,29.88,29.88,29.73,29.85,2500.0,29.88,29.88,29.73,29.85,2500.0
2012-08-30 11:40:00,29.84,29.9,29.69,29.9,2000.0,29.84,29.9,29.69,29.9,2000.0
2012-08-30 11:50:00,29.89,29.89,29.73,29.8,400.0,29.89,29.89,29.73,29.8,400.0
2012-08-30 12:00:00,29.88,29.88,29.71,29.71,1100.0,29.88,29.88,29.71,29.71,1100.0
2012-08-30 12:10:00,29.87,29.87,29.71,29.87,2000.0,29.87,29.87,29.71,29.87,2000.0
2012-08-30 12:20:00,29.8,29.9,29.8,29.86,800.0,29.8,29.9,29.8,29.86,800.0
2012-08-30 12:30:00,29.86,29.87,29.73,29.8,1800.0,29.86,29.87,29.73,29.8,1800.0
2012-08-30 12:40:00,29.77,29.84,29.77,29.84,300.0,29.77,29.84,29.77,29.84,300.0
2012-08-30 12:50:00,29.85,29.85,29.74,29.85,400.0,29.85,29.85,29.74,29.85,400.0
2012-08-30 13:00:00,29.9,29.9,29.9,29.9,400.0,29.9,29.9,29.9,29.9,400.0
2012-08-30 13:10:00,29.9,29.9,29.87,29.87,800.0,29.9,29.9,29.87,29.87,800.0
2012-08-30 13:20:00,29.9,29.9,29.84,29.9,1700.0,29.9,29.9,29.84,29.9,1700.0
2012-08-30 13:30:00,29.84,29.91,29.84,29.91,800.0,29.84,29.91,29.84,29.91,800.0
2012-08-30 13:40:00,29.91,29.95,29.91,29.95,2400.0,29.91,29.95,29.91,29.95,2400.0
2012-08-30 13:50:00,29.95,29.95,29.95,29.95,3400.0,29.95,29.95,29.95,29.95,3400.0
2012-08-30 14:00:00,29.95,29.97,29.93,29.97,5000.0,29.95,29.97,29.93,29.97,5000.0
2012-08-30 14:10:00,29.97,30.25,29.97,30.25,9500.0,29.97,30.25,29.97,30.25,9500.0
2012-08-30 14:20:00,30.25,30.63,30.22,30.51,12300.0,30.25,30.63,30.22,30.51,12300.0
2012-08-30 14:30:00,30.43,30.49,30.3,30.31,1400.0,30.43,30.49,30.3,30.31,1400.0
2012-08-30 14:40:00,30.37,30.37,30.14,30.29,3300.0,30.37,30.37,30.14,30.29,3300.0
2012-08-30 14:50:00,30.29,30.5,30.28,30.46,3900.0,30.29,30.5,30.28,30.46,3900.0
2012-08-30 15:00:00,30.47,30.49,30.2,30.25,6300.0,30.47,30.49,30.2,30.25,6300.0
2012-08-30 15:10:00,30.25,30.43,30.21,30.43,2600.0,30.25,30.43,30.21,30.43,2600.0
2012-08-30 15:20:00,30.43,31.0,30.43,31.0,10700.0,30.43,31.0,30.43,31.0,10700.0
2012-08-30 15:30:00,30.99,30.99,30.67,30.73,2600.0,30.99,30.99,30.67,30.73,2600.0
2012-08-30 15:40:00,30.78,30.79,29.9,29.9,38000.0,30.78,30.79,29.9,29.9,38000.0
2012-08-30 15:50:00,29.9,29.9,29.22,29.78,30000.0,29.9,29.9,29.22,29.78,30000.0
2012-08-31 09:30:00,30.24,31.03,29.92,30.73,6000.0,30.24,31.03,29.92,30.73,6000.0
2012-08-31 09:40:00,30.94,31.07,30.85,30.96,3000.0,30.94,31.07,30.85,30.96,3000.0
2012-08-31 09:50:00,30.96,31.07,30.95,30.98,5200.0,30.96,31.07,30.95,30.98,5200.0
2012-08-31 10:00:00,30.97,31.02,30.88,31.01,5200.0,30.97,31.02,30.88,31.01,5200.0
2012-08-31 10:10:00,30.78,31.07,30.78,30.94,15100.0,30.78,31.07,30.78,30.94,15100.0
2012-08-31 10:20:00,31.06,31.06,30.9,31.03,19800.0,31.06,31.06,30.9,31.03,19800.0
2012-08-31 10:30:00,31.0,31.05,30.96,31.01,7100.0,31.0,31.05,30.96,31.01,7100.0
2012-08-31 10:40:00,31.0,31.03,30.91,31.03,4000.0,31.0,31.03,30.91,31.03,4000.0
2012-08-31 10:50:00,31.0,31.04,30.97,31.0,2000.0,31.0,31.04,30.97,31.0,2000.0
2012-08-31 11:00:00,31.0,31.13,30.98,31.11,27100.0,31.0,31.13,30.98,31.11,27100.0
2012-08-31 11:10:00,31.0,31.1,30.98,31.05,1800.0,31.0,31.1,30.98,31.05,1800.0
2012-08-31 11:20:00,31.12,31.13,31.0,31.1,4100.0,31.12,31.13,31.0,31.1,4100.0
2012-08-31 11:30:00,31.0,31.09,31.0,31.0,4500.0,31.0,31.09,31.0,31.0,4500.0
2012-08-31 11:40:00,31.05,31.07,30.99,31.0,5000.0,31.05,31.07,30.99,31.0,5000.0
2012-08-31 11:50:00,31.0,31.09,31.0,31.09,26000.0,31.0,31.09,31.0,31.09,26000.0
2012-08-31 12:00:00,31.02,31.08,31.02,31.02,800.0,31.02,31.08,31.02,31.02,800.0
2012-08-31 12:10:00,31.03,31.08,31.0,31.03,8500.0,31.03,31.08,31.0,31.03,8500.0
2012-08-31 12:20:00,31.0,31.05,31.0,31.05,2000.0,31.0,31.05,31.0,31.05,2000.0
2012-08-31 12:30:00,31.03,31.03,31.0,31.01,2300.0,31.03,31.03,31.0,31.01,2300.0
2012-08-31 12:40:00,31.01,31.03,31.0,31.02,1800.0,31.01,31.03,31.0,31.02,1800.0
2012-08-31 12:50:00,31.0,31.03,31.0,31.03,9500.0,31.0,31.03,31.0,31.03,9500.0
2012-08-31 13:00:00,31.03,31.09,31.03,31.09,4200.0,31.03,31.09,31.03,31.09,4200.0
2012-08-31 13:10:00,31.09,31.16,31.08,31.15,5600.0,31.09,31.16,31.08,31.15,5600.0
2012-08-31 13:20:00,31.14,31.19,31.11,31.19,4400.0,31.14,31.19,31.11,31.19,4400.0
2012-08-31 13:30:00,31.15,31.19,31.09,31.14,4400.0,31.15,31.19,31.09,31.14,4400.0
2012-08-31 13:40:00,31.19,31.19,31.09,31.12,3500.0,31.19,31.19,31.09,31.12,3500.0
2012-08-31 13:50:00,31.1,31.14,31.1,31.14,2800.0,31.1,31.14,31.1,31.14,2800.0
2012-08-31 14:00:00,31.14,31.14,31.08,31.11,3600.0,31.14,31.14,31.08,31.11,3600.0
2012-08-31 14:10:00,31.1,31.14,31.1,31.13,4500.0,31.1,31.14,31.1,31.13,4500.0
2012-08-31 14:20:00,31.14,31.19,31.14,31.19,8400.0,31.14,31.19,31.14,31.19,8400.0
2012-08-31 14:30:00,31.19,31.29,31.19,31.27,7500.0,31.19,31.29,31.19,31.27,7500.0
2012-08-31 14:40:00,31.25,31.5,31.25,31.44,12800.0,31.25,31.5,31.25,31.44,12800.0
2012-08-31 14:50:00,31.5,31.5,31.41,31.42,8900.0,31.5,31.5,31.41,31.42,8900.0
2012-08-31 15:00:00,31.41,31.43,31.26,31.35,4500.0,31.41,31.43,31.26,31.35,4500.0
2012-08-31 15:10:00,31.39,31.39,31.22,31.22,4500.0,31.39,31.39,31.22,31.22,4500.0
2012-08-31 15:20:00,31.18,31.22,31.07,31.19,3500.0,31.18,31.22,31.07,31.19,3500.0
2012-08-31 15:30:00,31.15,31.17,31.08,31.12,12700.0,31.15,31.17,31.08,31.12,12700.0
2012-08-31 15:40:00,31.12,31.19,31.11,31.11,12700.0,31.12,31.19,31.11,31.11,12700.0
2012-08-31 15:50:00,31.15,31.17,31.1,31.11,13600.0,31.15,31.17,31.1,31.11,13600.0
2012-09-04 09:30:00,31.11,31.8,31.11,31.46,11000.0,31.11,31.8,31.11,31.46,11000.0
2012-09-04 09:40:00,31.67,32.0,31.41,31.99,10300.0,31.67,32.0,31.41,31.99,10300.0
2012-09-04 09:50:00,31.99,32.04,31.86,31.99,13000.0,31.99,32.04,31.86,31.99,13000.0
2012-09-04 10:00:00,31.89,33.25,31.89,33.01,13700.0,31.89,33.25,31.89,33.01,13700.0
2012-09-04 10:10:00,32.78,32.98,32.47,32.47,14800.0,32.78,32.98,32.47,32.47,14800.0
2012-09-04 10:20:00,32.47,32.52,32.38,32.38,6000.0,32.47,32.52,32.38,32.38,6000.0
2012-09-04 10:30:00,32.41,32.55,32.38,32.5,11200.0,32.41,32.55,32.38,32.5,11200.0
2012-09-04 10:40:00,32.41,32.55,32.41,32.51,5800.0,32.41,32.55,32.41,32.51,5800.0
2012-09-04 10:50:00,32.51,32.53,32.35,32.5,7000.0,32.51,32.53,32.35,32.5,7000.0
2012-09-04 11:00:00,32.36,32.51,32.35,32.36,2800.0,32.36,32.51,32.35,32.36,2800.0
2012-09-04 11:10:00,32.37,32.49,32.36,32.49,11000.0,32.37,32.49,32.36,32.49,11000.0
2012-09-04 11:20:00,32.42,32.49,32.42,32.48,3700.0,32.42,32.49,32.42,32.48,3700.0
2012-09-04 11:30:00,32.49,32.64,32.42,32.62,10000.0,32.49,32.64,32.42,32.62,10000.0
2012-09-04 11:40:00,32.61,32.63,32.5,32.52,3100.0,32.61,32.63,32.5,32.52,3100.0
2012-09-04 11:50:00,32.56,32.62,32.41,32.54,13700.0,32.56,32.62,32.41,32.54,13700.0
2012-09-04 12:00:00,32.54,32.6,32.49,32.52,3000.0,32.54,32.6,32.49,32.52,3000.0
2012-09-04 12:10:00,32.51,32.64,32.51,32.63,5400.0,32.51,32.64,32.51,32.63,5400.0
2012-09-04 12:20:00,32.59,32.63,32.54,32.55,3200.0,32.59,32.63,32.54,32.55,3200.0
2012-09-04 12:30:00,32.59,32.64,32.55,32.59,9800.0,32.59,32.64,32.55,32.59,9800.0
2012-09-04 12:40:00,32.64,32.84,32.64,32.84,5100.0,32.64,32.84,32.64,32.84,5100.0
2012-09-04 12:50:00,32.83,32.89,32.79,32.89,5700.0,32.83,32.89,32.79,32.89,5700.0
2012-09-04 13:00:00,32.83,32.89,32.83,32.85,3000.0,32.83,32.89,32.83,32.85,3000.0
2012-09-04 13:10:00,32.85,32.89,32.8,32.8,6100.0,32.85,32.89,32.8,32.8,6100.0
2012-09-04 13:20:00,32.84,33.0,32.82,32.99,8100.0,32.84,33.0,32.82,32.99,8100.0
2012-09-04 13:30:00,32.99,32.99,32.87,32.91,2000.0,32.99,32.99,32.87,32.91,2000.0
2012-09-04 13:40:00,32.85,32.97,32.75,32.95,5200.0,32.85,32.97,32.75,32.95,5200.0
2012-09-04 13:50:00,32.84,32.94,32.82,32.82,2500.0,32.84,32.94,32.82,32.82,2500.0
2012-09-04 14:00:00,32.83,32.88,32.76,32.78,5800.0,32.83,32.88,32.76,32.78,5800.0
2012-09-04 14:10:00,32.78,32.8,32.75,32.8,4600.0,32.78,32.8,32.75,32.8,4600.0
2012-09-04 14:20:00,32.8,32.88,32.75,32.79,5000.0,32.8,32.88,32.75,32.79,5000.0
2012-09-04 14:30:00,32.79,32.89,32.79,32.89,9000.0,32.79,32.89,32.79,32.89,9000.0
2012-09-04 14:40:00,32.88,32.89,32.84,32.88,4500.0,32.88,32.89,32.84,32.88,4500.0
2012-09-04 14:50:00,32.88,32.89,32.83,32.89,6300.0,32.88,32.89,32.83,32.89,6300.0
2012-09-04 15:00:00,32.84,32.98,32.84,32.98,3000.0,32.84,32.98,32.84,32.98,3000.0
2012-09-04 15:10:00,32.98,33.31,32.92,33.15,10200.0,32.98,33.31,32.92,33.15,10200.0
2012-09-04 15:20:00,33.16,33.84,33.16,33.83,18200.0,33.16,33.84,33.16,33.83,18200.0
2012-09-04 15:30:00,33.77,33.78,33.26,33.28,8000.0,33.77,33.78,33.26,33.28,8000.0
2012-09-04 15:40:00,33.28,33.77,33.0,33.77,20100.0,33.28,33.77,33.0,33.77,20100.0
2012-09-04 15:50:00,33.6,33.77,33.42,33.66,32600.0,33.6,33.77,33.42,33.66,32600.0
2012-09-05 09:30:00,33.66,34.0,33.5,34.0,7600.0,33.66,34.0,33.5,34.0,7600.0
2012-09-05 09:40:00,34.13,34.13,33.59,33.7,10100.0,34.13,34.13,33.59,33.7,10100.0
2012-09-05 09:50:00,33.68,33.93,33.65,33.77,4900.0,33.68,33.93,33.65,33.77,4900.0
2012-09-05 10:00:00,33.9,33.93,33.75,33.92,2100.0,33.9,33.93,33.75,33.92,2100.0
2012-09-05 10:10:00,33.82,33.92,33.58,33.62,7000.0,33.82,33.92,33.58,33.62,7000.0
2012-09-05 10:20:00,33.64,33.64,33.38,33.44,2400.0,33.64,33.64,33.38,33.44,2400.0
2012-09-05 10:30:00,33.43,33.7,33.38,33.7,1600.0,33.43,33.7,33.38,33.7,1600.0
2012-09-05 10:40:00,33.62,33.81,33.62,33.81,1200.0,33.62,33.81,33.62,33.81,1200.0
2012-09-05 10:50:00,33.77,33.92,33.53,33.61,5900.0,33.77,33.92,33.53,33.61,5900.0
2012-09-05 11:00:00,33.49,33.65,33.47,33.57,2100.0,33.49,33.65,33.47,33.57,2100.0
2012-09-05 11:10:00,33.48,33.62,33.48,33.5,4900.0,33.48,33.62,33.48,33.5,4900.0
2012-09-05 11:20:00,33.49,33.62,33.47,33.55,7100.0,33.49,33.62,33.47,33.55,7100.0
2012-09-05 11:30:00,33.55,33.61,33.47,33.58,11700.0,33.55,33.61,33.47,33.58,11700.0
2012-09-05 11:40:00,33.57,33.58,33.32,33.34,14400.0,33.57,33.58,33.32,33.34,14400.0
2012-09-05 11:50:00,33.32,33.33,33.01,33.09,18400.0,33.32,33.33,33.01,33.09,18400.0
2012-09-05 12:00:00,33.08,33.32,33.04,33.13,8800.0,33.08,33.32,33.04,33.13,8800.0
2012-09-05 12:10:00,33.17,33.37,33.07,33.37,6600.0,33.17,33.37,33.07,33.37,6600.0
2012-09-05 12:20:00,33.37,33.53,33.09,33.53,9500.0,33.37,33.53,33.09,33.53,9500.0
2012-09-05 12:30:00,33.51,33.56,33.22,33.38,23900.0,33.51,33.56,33.22,33.38,23900.0
2012-09-05 12:40:00,33.38,33.57,33.26,33.56,11100.0,33.38,33.57,33.26,33.56,11100.0
2012-09-05 12:50:00,33.59,33.83,33.59,33.68,5000.0,33.59,33.83,33.59,33.68,5000.0
2012-09-05 13:00:00,33.73,33.77,33.58,33.69,8200.0,33.73,33.77,33.58,33.69,8200.0
2012-09-05 13:10:00,33.68,33.77,33.59,33.75,4000.0,33.68,33.77,33.59,33.75,4000.0
2012-09-05 13:20:00,33.78,33.98,33.64,33.94,8400.0,33.78,33.98,33.64,33.94,8400.0
2012-09-05 13:30:00,33.94,34.0,33.93,33.96,5800.0,33.94,34.0,33.93,33.96,5800.0
2012-09-05 13:40:00,33.96,33.99,33.69,33.69,7900.0,33.96,33.99,33.69,33.69,7900.0
2012-09-05 13:50:00,33.78,34.0,33.77,33.99,11200.0,33.78,34.0,33.77,33.99,11200.0
2012-09-05 14:00:00,34.0,34.09,33.98,34.03,15200.0,34.0,34.09,33.98,34.03,15200.0
2012-09-05 14:10:00,34.04,34.25,34.04,34.19,4600.0,34.04,34.25,34.04,34.19,4600.0
2012-09-05 14:20:00,34.25,34.33,33.95,34.06,7900.0,34.25,34.33,33.95,34.06,7900.0
2012-09-05 14:30:00,34.04,34.08,33.86,33.9,8600.0,34.04,34.08,33.86,33.9,8600.0
2012-09-05 14:40:00,33.99,34.0,33.77,33.96,12400.0,33.99,34.0,33.77,33.96,12400.0
2012-09-05 14:50:00,34.0,34.0,33.9,33.99,8600.0,34.0,34.0,33.9,33.99,8600.0
2012-09-05 15:00:00,33.97,34.0,33.92,33.98,5700.0,33.97,34.0,33.92,33.98,5700.0
2012-09-05 15:10:00,34.0,34.07,34.0,34.07,7200.0,34.0,34.07,34.0,34.07,7200.0
2012-09-05 15:20:00,34.06,34.08,33.83,34.03,13500.0,34.06,34.08,33.83,34.03,13500.0
2012-09-05 15:30:00,34.03,34.1,34.0,34.1,6300.0,34.03,34.1,34.0,34.1,6300.0
2012-09-05 15:40:00,34.1,34.15,34.07,34.09,10100.0,34.1,34.15,34.07,34.09,10100.0
2012-09-05 15:50:00,34.12,34.28,34.09,34.26,15200.0,34.12,34.28,34.09,34.26,15200.0
2012-09-06 09:30:00,34.2,34.93,34.11,34.42,18500.0,34.2,34.93,34.11,34.42,18500.0
2012-09-06 09:40:00,34.44,34.75,34.29,34.44,6500.0,34.44,34.75,34.29,34.44,6500.0
2012-09-06 09:50:00,34.5,34.65,34.44,34.5,6500.0,34.5,34.65,34.44,34.5,6500.0
2012-09-06 10:00:00,34.53,34.65,34.53,34.53,3700.0,34.53,34.65,34.53,34.53,3700.0
2012-09-06 10:10:00,34.58,34.65,34.5,34.61,6100.0,34.58,34.65,34.5,34.61,6100.0
2012-09-06 10:20:00,34.6,34.71,34.51,34.52,5000.0,34.6,34.71,34.51,34.52,5000.0
2012-09-06 10:30:00,34.54,34.7,34.54,34.68,3500.0,34.54,34.7,34.54,34.68,3500.0
2012-09-06 10:40:00,34.73,35.49,34.7,35.04,22400.0,34.73,35.49,34.7,35.04,22400.0
2012-09-06 10:50:00,35.19,35.23,35.01,35.23,9000.0,35.19,35.23,35.01,35.23,9000.0
2012-09-06 11:00:00,35.23,35.47,34.89,34.89,12700.0,35.23,35.47,34.89,34.89,12700.0
2012-09-06 11:10:00,34.89,34.94,34.78,34.79,4600.0,34.89,34.94,34.78,34.79,4600.0
2012-09-06 11:20:00,34.79,34.8,34.57,34.78,8000.0,34.79,34.8,34.57,34.78,8000.0
2012-09-06 11:30:00,34.93,34.97,34.78,34.96,3600.0,34.93,34.97,34.78,34.96,3600.0
2012-09-06 11:40:00,34.94,34.95,34.74,34.91,5300.0,34.94,34.95,34.74,34.91,5300.0
2012-09-06 11:50:00,34.94,35.03,34.72,34.73,15600.0,34.94,35.03,34.72,34.73,15600.0
2012-09-06 12:00:00,34.87,35.0,34.66,34.91,13300.0,34.87,35.0,34.66,34.91,13300.0
2012-09-06 12:10:00,34.94,35.08,34.8,35.08,7800.0,34.94,35.08,34.8,35.08,7800.0
2012-09-06 12:20:00,35.06,35.22,35.03,35.21,7400.0,35.06,35.22,35.03,35.21,7400.0
2012-09-06 12:30:00,35.17,35.48,35.03,35.48,46100.0,35.17,35.48,35.03,35.48,46100.0
2012-09-06 12:40:00,35.43,35.48,35.2,35.34,6300.0,35.43,35.48,35.2,35.34,6300.0
2012-09-06 12:50:00,35.35,35.5,35.09,35.11,3900.0,35.35,35.5,35.09,35.11,3900.0
2012-09-06 13:00:00,35.12,35.2,35.01,35.11,7200.0,35.12,35.2,35.01,35.11,7200.0
2012-09-06 13:10:00,35.11,35.48,35.09,35.44,12100.0,35.11,35.48,35.09,35.44,12100.0
2012-09-06 13:20:00,35.42,35.5,35.41,35.48,9600.0,35.42,35.5,35.41,35.48,9600.0
2012-09-06 13:30:00,35.45,35.48,35.16,35.24,8300.0,35.45,35.48,35.16,35.24,8300.0
2012-09-06 13:40:00,35.26,35.48,35.24,35.37,6400.0,35.26,35.48,35.24,35.37,6400.0
2012-09-06 13:50:00,35.35,35.73,35.35,35.68,12500.0,35.35,35.73,35.35,35.68,12500.0
2012-09-06 14:00:00,35.63,35.68,35.48,35.66,6200.0,35.63,35.68,35.48,35.66,6200.0
2012-09-06 14:10:00,35.72,35.83,35.63,35.8,6100.0,35.72,35.83,35.63,35.8,6100.0
2012-09-06 14:20:00,35.72,35.8,35.68,35.72,8800.0,35.72,35.8,35.68,35.72,8800.0
2012-09-06 14:30:00,35.69,35.75,35.53,35.59,9500.0,35.69,35.75,35.53,35.59,9500.0
2012-09-06 14:40:00,35.48,35.56,35.4,35.54,8000.0,35.48,35.56,35.4,35.54,8000.0
2012-09-06 14:50:00,35.54,35.7,35.43,35.67,7300.0,35.54,35.7,35.43,35.67,7300.0
2012-09-06 15:00:00,35.67,35.83,35.67,35.78,14600.0,35.67,35.83,35.67,35.78,14600.0
2012-09-06 15:10:00,35.73,35.9,35.73,35.85,8600.0,35.73,35.9,35.73,35.85,8600.0
2012-09-06 15:20:00,35.84,35.95,35.8,35.86,7200.0,35.84,35.95,35.8,35.86,7200.0
2012-09-06 15:30:00,35.82,35.99,35.82,35.97,6700.0,35.82,35.99,35.82,35.97,6700.0
2012-09-06 15:40:00,35.99,36.03,35.91,36.01,15900.0,35.99,36.03,35.91,36.01,15900.0
2012-09-06 15:50:00,36.01,36.08,35.91,36.05,18500.0,36.01,36.08,35.91,36.05,18500.0
2012-09-07 09:30:00,36.5,37.21,35.94,37.21,28200.0,36.5,37.21,35.94,37.21,28200.0
2012-09-07 09:40:00,37.23,37.31,36.86,36.99,47600.0,37.23,37.31,36.86,36.99,47600.0
2012-09-07 09:50:00,36.93,37.08,36.52,36.52,15000.0,36.93,37.08,36.52,36.52,15000.0
2012-09-07 10:00:00,36.62,36.83,36.6,36.6,7600.0,36.62,36.83,36.6,36.6,7600.0
2012-09-07 10:10:00,36.6,36.75,36.25,36.31,18200.0,36.6,36.75,36.25,36.31,18200.0
2012-09-07 10:20:00,36.36,36.57,36.32,36.5,17400.0,36.36,36.57,36.32,36.5,17400.0
2012-09-07 10:30:00,36.5,36.55,36.4,36.45,7600.0,36.5,36.55,36.4,36.45,7600.0
2012-09-07 10:40:00,36.55,36.6,36.54,36.6,6800.0,36.55,36.6,36.54,36.6,6800.0
2012-09-07 10:50:00,36.6,36.74,36.57,36.7,10200.0,36.6,36.74,36.57,36.7,10200.0
2012-09-07 11:00:00,36.68,36.75,36.65,36.73,9700.0,36.68,36.75,36.65,36.73,9700.0
2012-09-07 11:10:00,36.7,36.74,36.4,36.4,14600.0,36.7,36.74,36.4,36.4,14600.0
2012-09-07 11:20:00,36.27,36.36,35.75,35.8,13600.0,36.27,36.36,35.75,35.8,13600.0
2012-09-07 11:30:00,35.8,35.9,35.62,35.75,7500.0,35.8,35.9,35.62,35.75,7500.0
2012-09-07 11:40:00,35.81,36.16,35.81,36.03,8000.0,35.81,36.16,35.81,36.03,8000.0
2012-09-07 11:50:00,36.16,36.16,35.96,36.01,3500.0,36.16,36.16,35.96,36.01,3500.0
2012-09-07 12:00:00,36.01,36.16,36.0,36.14,4700.0,36.01,36.16,36.0,36.14,4700.0
2012-09-07 12:10:00,36.12,36.14,35.96,36.04,6500.0,36.12,36.14,35.96,36.04,6500.0
2012-09-07 12:20:00,36.0,36.04,35.81,35.84,3800.0,36.0,36.04,35.81,35.84,3800.0
2012-09-07 12:30:00,35.98,35.98,35.71,35.83,13000.0,35.98,35.98,35.71,35.83,13000.0
2012-09-07 12:40:00,35.79,36.01,35.79,35.92,7200.0,35.79,36.01,35.79,35.92,7200.0
2012-09-07 12:50:00,35.94,36.01,35.87,35.87,5900.0,35.94,36.01,35.87,35.87,5900.0
2012-09-07 13:00:00,35.87,35.94,35.79,35.86,5500.0,35.87,35.94,35.79,35.86,5500.0
2012-09-07 13:10:00,35.88,35.96,35.7,35.83,6500.0,35.88,35.96,35.7,35.83,6500.0
2012-09-07 13:20:00,35.93,35.93,35.79,35.84,4100.0,35.93,35.93,35.79,35.84,4100.0
2012-09-07 13:30:00,35.84,35.88,35.7,35.8,6300.0,35.84,35.88,35.7,35.8,6300.0
2012-09-07 13:40:00,35.81,35.88,35.75,35.84,7300.0,35.81,35.88,35.75,35.84,7300.0
2012-09-07 13:50:00,35.88,35.88,35.75,35.88,7500.0,35.88,35.88,35.75,35.88,7500.0
2012-09-07 14:00:00,35.88,36.0,35.85,36.0,13700.0,35.88,36.0,35.85,36.0,13700.0
2012-09-07 14:10:00,36.07,36.11,35.63,35.69,10400.0,36.07,36.11,35.63,35.69,10400.0
2012-09-07 14:20:00,35.75,36.25,35.72,36.13,10900.0,35.75,36.25,35.72,36.13,10900.0
2012-09-07 14:30:00,36.13,36.18,35.97,36.17,4900.0,36.13,36.18,35.97,36.17,4900.0
2012-09-07 14:40:00,36.17,36.25,36.1,36.25,5400.0,36.17,36.25,36.1,36.25,5400.0
2012-09-07 14:50:00,36.21,36.4,36.2,36.35,7500.0,36.21,36.4,36.2,36.35,7500.0
2012-09-07 15:00:00,36.37,36.5,36.28,36.39,12400.0,36.37,36.5,36.28,36.39,12400.0
2012-09-07 15:10:00,36.34,36.46,36.34,36.45,3700.0,36.34,36.46,36.34,36.45,3700.0
2012-09-07 15:20:00,36.48,36.5,36.48,36.5,3800.0,36.48,36.5,36.48,36.5,3800.0
2012-09-07 15:30:00,36.5,36.83,36.49,36.7,17800.0,36.5,36.83,36.49,36.7,17800.0
2012-09-07 15:40:00,36.75,36.82,36.38,36.5,9700.0,36.75,36.82,36.38,36.5,9700.0
2012-09-07 15:50:00,36.51,36.61,36.3,36.61,12600.0,36.51,36.61,36.3,36.61,12600.0
2012-09-10 09:30:00,37.0,37.0,36.25,36.49,7500.0,37.0,37.0,36.25,36.49,7500.0
2012-09-10 09:40:00,36.73,36.73,36.19,36.27,5400.0,36.73,36.73,36.19,36.27,5400.0
2012-09-10 09:50:00,36.15,36.39,36.09,36.09,10100.0,36.15,36.39,36.09,36.09,10100.0
2012-09-10 10:00:00,36.09,36.13,35.79,35.81,18000.0,36.09,36.13,35.79,35.81,18000.0
2012-09-10 10:10:00,35.79,35.95,35.72,35.84,8500.0,35.79,35.95,35.72,35.84,8500.0
2012-09-10 10:20:00,35.82,36.17,35.63,35.88,16900.0,35.82,36.17,35.63,35.88,16900.0
2012-09-10 10:30:00,35.98,36.25,35.83,36.0,6100.0,35.98,36.25,35.83,36.0,6100.0
2012-09-10 10:40:00,35.94,36.05,35.81,35.88,14800.0,35.94,36.05,35.81,35.88,14800.0
2012-09-10 10:50:00,35.91,35.99,35.39,35.39,12500.0,35.91,35.99,35.39,35.39,12500.0
2012-09-10 11:00:00,35.52,35.73,35.41,35.46,10000.0,35.52,35.73,35.41,35.46,10000.0
2012-09-10 11:10:00,35.6,35.71,35.49,35.71,7000.0,35.6,35.71,35.49,35.71,7000.0
2012-09-10 11:20:00,35.64,35.64,35.44,35.46,3900.0,35.64,35.64,35.44,35.46,3900.0
2012-09-10 11:30:00,35.47,35.78,35.47,35.78,8600.0,35.47,35.78,35.47,35.78,8600.0
2012-09-10 11:40:00,35.69,35.7,35.5,35.55,3000.0,35.69,35.7,35.5,35.55,3000.0
2012-09-10 11:50:00,35.5,35.9,35.49,35.57,8300.0,35.5,35.9,35.49,35.57,8300.0
2012-09-10 12:00:00,35.54,35.76,35.53,35.76,3600.0,35.54,35.76,35.53,35.76,3600.0
2012-09-10 12:10:00,35.68,35.74,35.53,35.53,4300.0,35.68,35.74,35.53,35.53,4300.0
2012-09-10 12:20:00,35.54,35.54,35.49,35.5,5100.0,35.54,35.54,35.49,35.5,5100.0
2012-09-10 12:30:00,35.5,35.59,35.45,35.45,2400.0,35.5,35.59,35.45,35.45,2400.0
2012-09-10 12:40:00,35.46,35.6,34.82,34.82,23600.0,35.46,35.6,34.82,34.82,23600.0
2012-09-10 12:50:00,34.83,35.16,34.77,34.92,8800.0,34.83,35.16,34.77,34.92,8800.0
2012-09-10 13:00:00,34.99,35.19,34.97,34.99,7000.0,34.99,35.19,34.97,34.99,7000.0
2012-09-10 13:10:00,35.0,35.91,34.69,35.23,27000.0,35.0,35.91,34.69,35.23,27000.0
2012-09-10 13:20:00,35.26,35.79,35.1,35.3,47100.0,35.26,35.79,35.1,35.3,47100.0
2012-09-10 13:30:00,35.48,35.48,35.38,35.4,4100.0,35.48,35.48,35.38,35.4,4100.0
2012-09-10 13:40:00,35.42,35.55,35.39,35.47,3200.0,35.42,35.55,35.39,35.47,3200.0
2012-09-10 13:50:00,35.33,35.44,35.11,35.3,17700.0,35.33,35.44,35.11,35.3,17700.0
2012-09-10 14:00:00,35.22,35.53,35.02,35.26,9900.0,35.22,35.53,35.02,35.26,9900.0
2012-09-10 14:10:00,35.26,35.35,35.05,35.2,8100.0,35.26,35.35,35.05,35.2,8100.0
2012-09-10 14:20:00,35.19,35.21,35.04,35.12,13000.0,35.19,35.21,35.04,35.12,13000.0
2012-09-10 14:30:00,35.13,35.13,34.82,35.03,19800.0,35.13,35.13,34.82,35.03,19800.0
2012-09-10 14:40:00,35.01,35.09,34.74,34.95,5900.0,35.01,35.09,34.74,34.95,5900.0
2012-09-10 14:50:00,34.95,35.07,34.79,34.9,7200.0,34.95,35.07,34.79,34.9,7200.0
2012-09-10 15:00:00,34.95,34.97,34.78,34.81,6200.0,34.95,34.97,34.78,34.81,6200.0
2012-09-10 15:10:00,34.84,34.91,34.69,34.77,7700.0,34.84,34.91,34.69,34.77,7700.0
2012-09-10 15:20:00,34.8,35.07,34.75,34.91,8200.0,34.8,35.07,34.75,34.91,8200.0
2012-09-10 15:30:00,35.0,35.0,34.69,34.72,6200.0,35.0,35.0,34.69,34.72,6200.0
2012-09-10 15:40:00,34.75,34.8,34.38,34.51,33800.0,34.75,34.8,34.38,34.51,33800.0
2012-09-10 15:50:00,34.55,34.59,34.24,34.42,25400.0,34.55,34.59,34.24,34.42,25400.0
2012-09-11 09:30:00,34.8,35.17,34.49,34.99,4800.0,34.8,35.17,34.49,34.99,4800.0
2012-09-11 09:40:00,34.71,34.97,34.5,34.64,3300.0,34.71,34.97,34.5,34.64,3300.0
2012-09-11 09:50:00,34.63,34.97,34.63,34.95,3200.0,34.63,34.97,34.63,34.95,3200.0
2012-09-11 10:00:00,34.93,34.93,34.68,34.72,2300.0,34.93,34.93,34.68,34.72,2300.0
2012-09-11 10:10:00,34.76,34.76,34.53,34.65,1000.0,34.76,34.76,34.53,34.65,1000.0
2012-09-11 10:20:00,34.7,34.7,34.52,34.52,13300.0,34.7,34.7,34.52,34.52,13300.0
2012-09-11 10:30:00,34.58,34.78,34.26,34.37,12800.0,34.58,34.78,34.26,34.37,12800.0
2012-09-11 10:40:00,34.32,34.6,34.26,34.26,4700.0,34.32,34.6,34.26,34.26,4700.0
2012-09-11 10:50:00,34.29,34.29,33.89,33.94,13000.0,34.29,34.29,33.89,33.94,13000.0
2012-09-11 11:00:00,33.95,34.02,33.89,33.98,2800.0,33.95,34.02,33.89,33.98,2800.0
2012-09-11 11:10:00,34.02,34.02,33.9,33.93,1800.0,34.02,34.02,33.9,33.93,1800.0
2012-09-11 11:20:00,33.92,33.92,33.69,33.76,5800.0,33.92,33.92,33.69,33.76,5800.0
2012-09-11 11:30:00,33.76,33.95,33.54,33.88,8300.0,33.76,33.95,33.54,33.88,8300.0
2012-09-11 11:40:00,33.98,33.98,33.56,33.56,2900.0,33.98,33.98,33.56,33.56,2900.0
2012-09-11 11:50:00,33.82,33.88,33.56,33.77,3000.0,33.82,33.88,33.56,33.77,3000.0
2012-09-11 12:00:00,33.77,33.88,33.68,33.88,17100.0,33.77,33.88,33.68,33.88,17100.0
2012-09-11 12:10:00,33.78,33.95,33.59,33.75,10100.0,33.78,33.95,33.59,33.75,10100.0
2012-09-11 12:20:00,33.68,33.88,33.66,33.76,5100.0,33.68,33.88,33.66,33.76,5100.0
2012-09-11 12:30:00,33.77,33.87,33.75,33.79,7900.0,33.77,33.87,33.75,33.79,7900.0
2012-09-11 12:40:00,33.79,33.8,33.72,33.75,2800.0,33.79,33.8,33.72,33.75,2800.0
2012-09-11 12:50:00,33.7,33.77,33.66,33.66,6200.0,33.7,33.77,33.66,33.66,6200.0
2012-09-11 13:00:00,33.75,33.87,33.62,33.87,6600.0,33.75,33.87,33.62,33.87,6600.0
2012-09-11 13:10:00,33.8,33.86,33.68,33.75,5200.0,33.8,33.86,33.68,33.75,5200.0
2012-09-11 13:20:00,33.75,33.8,33.65,33.73,2100.0,33.75,33.8,33.65,33.73,2100.0
2012-09-11 13:30:00,33.68,33.77,33.59,33.77,2900.0,33.68,33.77,33.59,33.77,2900.0
2012-09-11 13:40:00,33.72,33.8,33.68,33.7,7100.0,33.72,33.8,33.68,33.7,7100.0
2012-09-11 13:50:00,33.74,33.79,33.65,33.72,8000.0,33.74,33.79,33.65,33.72,8000.0
2012-09-11 14:00:00,33.63,33.76,33.54,33.71,9200.0,33.63,33.76,33.54,33.71,9200.0
2012-09-11 14:10:00,33.65,33.72,33.58,33.58,4500.0,33.65,33.72,33.58,33.58,4500.0
2012-09-11 14:20:00,33.58,33.65,33.47,33.55,9900.0,33.58,33.65,33.47,33.55,9900.0
2012-09-11 14:30:00,33.53,33.53,33.38,33.39,7300.0,33.53,33.53,33.38,33.39,7300.0
2012-09-11 14:40:00,33.38,33.48,33.24,33.4,9300.0,33.38,33.48,33.24,33.4,9300.0
2012-09-11 14:50:00,33.33,33.34,33.21,33.21,5900.0,33.33,33.34,33.21,33.21,5900.0
2012-09-11 15:00:00,33.21,33.21,33.11,33.12,13400.0,33.21,33.21,33.11,33.12,13400.0
2012-09-11 15:10:00,33.12,33.26,33.0,33.06,18900.0,33.12,33.26,33.0,33.06,18900.0
2012-09-11 15:20:00,33.1,33.34,32.84,33.18,14500.0,33.1,33.34,32.84,33.18,14500.0
2012-09-11 15:30:00,33.03,33.2,32.87,32.9,6900.0,33.03,33.2,32.87,32.9,6900.0
2012-09-11 15:40:00,32.86,33.49,32.86,32.94,10500.0,32.86,33.49,32.86,32.94,10500.0
2012-09-11 15:50:00,32.96,33.37,32.94,33.09,11000.0,32.96,33.37,32.94,33.09,11000.0
2012-09-12 09:30:00,33.54,35.0,33.26,34.89,27400.0,33.54,35.0,33.26,34.89,27400.0
2012-09-12 09:40:00,34.89,34.98,34.5,34.97,10200.0,34.89,34.98,34.5,34.97,10200.0
2012-09-12 09:50:00,34.97,34.97,34.2,34.47,11100.0,34.97,34.97,34.2,34.47,11100.0
2012-09-12 10:00:00,34.48,34.69,34.45,34.67,4900.0,34.48,34.69,34.45,34.67,4900.0
2012-09-12 10:10:00,34.65,34.65,34.38,34.38,8500.0,34.65,34.65,34.38,34.38,8500.0
2012-09-12 10:20:00,34.34,34.64,34.32,34.59,6400.0,34.34,34.64,34.32,34.59,6400.0
2012-09-12 10:30:00,34.6,34.96,34.28,34.28,11100.0,34.6,34.96,34.28,34.28,11100.0
2012-09-12 10:40:00,34.34,34.54,34.25,34.53,9700.0,34.34,34.54,34.25,34.53,9700.0
2012-09-12 10:50:00,34.54,34.89,34.5,34.59,33800.0,34.54,34.89,34.5,34.59,33800.0
2012-09-12 11:00:00,34.59,34.59,34.32,34.57,9700.0,34.59,34.59,34.32,34.57,9700.0
2012-09-12 11:10:00,34.57,34.7,34.49,34.6,10000.0,34.57,34.7,34.49,34.6,10000.0
2012-09-12 11:20:00,34.6,34.88,34.51,34.65,12900.0,34.6,34.88,34.51,34.65,12900.0
2012-09-12 11:30:00,34.77,34.9,34.76,34.9,10900.0,34.77,34.9,34.76,34.9,10900.0
2012-09-12 11:40:00,34.94,34.96,34.85,34.94,3400.0,34.94,34.96,34.85,34.94,3400.0
2012-09-12 11:50:00,34.94,34.97,34.86,34.88,3300.0,34.94,34.97,34.86,34.88,3300.0
2012-09-12 12:00:00,34.92,34.94,34.89,34.94,800.0,34.92,34.94,34.89,34.94,800.0
2012-09-12 12:10:00,34.96,34.96,34.89,34.89,2700.0,34.96,34.96,34.89,34.89,2700.0
2012-09-12 12:20:00,34.95,34.98,34.75,34.94,5500.0,34.95,34.98,34.75,34.94,5500.0
2012-09-12 12:30:00,34.94,35.25,34.94,35.18,9200.0,34.94,35.25,34.94,35.18,9200.0
2012-09-12 12:40:00,35.19,35.25,34.95,35.17,7100.0,35.19,35.25,34.95,35.17,7100.0
2012-09-12 12:50:00,35.17,35.2,35.04,35.15,3500.0,35.17,35.2,35.04,35.15,3500.0
2012-09-12 13:00:00,35.23,35.44,35.09,35.09,7600.0,35.23,35.44,35.09,35.09,7600.0
2012-09-12 13:10:00,35.29,35.3,35.1,35.2,3100.0,35.29,35.3,35.1,35.2,3100.0
2012-09-12 13:20:00,35.2,35.3,35.2,35.3,2800.0,35.2,35.3,35.2,35.3,2800.0
2012-09-12 13:30:00,35.3,35.3,35.14,35.15,1300.0,35.3,35.3,35.14,35.15,1300.0
2012-09-12 13:40:00,35.21,35.41,34.93,35.41,3500.0,35.21,35.41,34.93,35.41,3500.0
2012-09-12 13:50:00,35.3,35.33,35.08,35.14,2200.0,35.3,35.33,35.08,35.14,2200.0
2012-09-12 14:00:00,35.12,35.15,35.1,35.15,3300.0,35.12,35.15,35.1,35.15,3300.0
2012-09-12 14:10:00,35.14,35.14,35.1,35.1,3000.0,35.14,35.14,35.1,35.1,3000.0
2012-09-12 14:20:00,35.0,35.15,35.0,35.15,6700.0,35.0,35.15,35.0,35.15,6700.0
2012-09-12 14:30:00,35.14,35.15,34.98,35.15,2600.0,35.14,35.15,34.98,35.15,2600.0
2012-09-12 14:40:00,35.15,35.29,35.02,35.14,12700.0,35.15,35.29,35.02,35.14,12700.0
2012-09-12 14:50:00,35.21,35.28,35.14,35.19,1700.0,35.21,35.28,35.14,35.19,1700.0
2012-09-12 15:00:00,35.2,35.27,35.04,35.2,5700.0,35.2,35.27,35.04,35.2,5700.0
2012-09-12 15:10:00,35.22,35.22,35.03,35.17,1800.0,35.22,35.22,35.03,35.17,1800.0
2012-09-12 15:20:00,35.17,35.33,35.17,35.29,8000.0,35.17,35.33,35.17,35.29,8000.0
2012-09-12 15:30:00,35.34,35.39,35.28,35.32,5700.0,35.34,35.39,35.28,35.32,5700.0
2012-09-12 15:40:00,35.33,35.42,35.15,35.21,20000.0,35.33,35.42,35.15,35.21,20000.0
2012-09-12 15:50:00,35.21,35.21,34.99,35.14,30300.0,35.21,35.21,34.99,35.14,30300.0
2012-09-13 09:30:00,35.13,35.47,35.12,35.4,5700.0,35.13,35.47,35.12,35.4,5700.0
2012-09-13 09:40:00,35.3,35.35,34.74,34.74,4400.0,35.3,35.35,34.74,34.74,4400.0
2012-09-13 09:50:00,34.77,35.0,34.71,34.81,6500.0,34.77,35.0,34.71,34.81,6500.0
2012-09-13 10:00:00,34.9,34.9,34.86,34.88,2600.0,34.9,34.9,34.86,34.88,2600.0
2012-09-13 10:10:00,34.9,35.0,34.78,34.97,8900.0,34.9,35.0,34.78,34.97,8900.0
2012-09-13 10:20:00,34.99,35.0,34.84,35.0,4100.0,34.99,35.0,34.84,35.0,4100.0
2012-09-13 10:30:00,34.96,34.98,34.89,34.95,2900.0,34.96,34.98,34.89,34.95,2900.0
2012-09-13 10:40:00,34.9,34.93,34.84,34.87,3100.0,34.9,34.93,34.84,34.87,3100.0
2012-09-13 10:50:00,34.85,34.87,34.84,34.87,1600.0,34.85,34.87,34.84,34.87,1600.0
2012-09-13 11:00:00,34.87,34.96,34.87,34.91,15200.0,34.87,34.96,34.87,34.91,15200.0
2012-09-13 11:10:00,34.91,34.95,34.84,34.94,1600.0,34.91,34.95,34.84,34.94,1600.0
2012-09-13 11:20:00,34.93,34.93,34.82,34.86,2400.0,34.93,34.93,34.82,34.86,2400.0
2012-09-13 11:30:00,34.88,34.9,34.83,34.83,5600.0,34.88,34.9,34.83,34.83,5600.0
2012-09-13 11:40:00,34.85,35.0,34.84,35.0,40700.0,34.85,35.0,34.84,35.0,40700.0
2012-09-13 11:50:00,35.03,35.35,35.03,35.34,18000.0,35.03,35.35,35.03,35.34,18000.0
2012-09-13 12:00:00,35.34,35.35,35.13,35.25,8400.0,35.34,35.35,35.13,35.25,8400.0
2012-09-13 12:10:00,35.19,35.28,35.15,35.15,1600.0,35.19,35.28,35.15,35.15,1600.0
2012-09-13 12:20:00,35.24,35.63,35.16,35.55,9300.0,35.24,35.63,35.16,35.55,9300.0
2012-09-13 12:30:00,35.56,35.56,35.37,35.38,2500.0,35.56,35.56,35.37,35.38,2500.0
2012-09-13 12:40:00,35.38,35.93,35.38,35.9,12000.0,35.38,35.93,35.38,35.9,12000.0
2012-09-13 12:50:00,35.89,36.13,35.89,36.05,10800.0,35.89,36.13,35.89,36.05,10800.0
2012-09-13 13:00:00,36.09,36.31,35.99,36.19,10500.0,36.09,36.31,35.99,36.19,10500.0
2012-09-13 13:10:00,36.2,36.33,36.19,36.33,41800.0,36.2,36.33,36.19,36.33,41800.0
2012-09-13 13:20:00,36.33,36.63,36.31,36.6,11800.0,36.33,36.63,36.31,36.6,11800.0
2012-09-13 13:30:00,36.65,36.92,36.58,36.6,10300.0,36.65,36.92,36.58,36.6,10300.0
2012-09-13 13:40:00,36.68,36.9,36.47,36.9,4500.0,36.68,36.9,36.47,36.9,4500.0
2012-09-13 13:50:00,36.83,36.92,36.77,36.87,7200.0,36.83,36.92,36.77,36.87,7200.0
2012-09-13 14:00:00,36.86,37.05,36.8,37.01,8000.0,36.86,37.05,36.8,37.01,8000.0
2012-09-13 14:10:00,36.98,37.12,36.7,36.94,13600.0,36.98,37.12,36.7,36.94,13600.0
2012-09-13 14:20:00,37.08,37.29,37.0,37.15,10100.0,37.08,37.29,37.0,37.15,10100.0
2012-09-13 14:30:00,37.13,37.33,37.08,37.31,6700.0,37.13,37.33,37.08,37.31,6700.0
2012-09-13 14:40:00,37.26,37.42,37.17,37.3,11200.0,37.26,37.42,37.17,37.3,11200.0
2012-09-13 14:50:00,37.27,37.3,36.81,37.25,15600.0,37.27,37.3,36.81,37.25,15600.0
2012-09-13 15:00:00,37.2,37.42,37.14,37.42,10500.0,37.2,37.42,37.14,37.42,10500.0
2012-09-13 15:10:00,37.42,37.54,37.25,37.54,9200.0,37.42,37.54,37.25,37.54,9200.0
2012-09-13 15:20:00,37.48,37.62,37.47,37.49,11000.0,37.48,37.62,37.47,37.49,11000.0
2012-09-13 15:30:00,37.51,37.92,37.49,37.87,12600.0,37.51,37.92,37.49,37.87,12600.0
2012-09-13 15:40:00,37.85,38.32,37.85,38.01,30900.0,37.85,38.32,37.85,38.01,30900.0
2012-09-13 15:50:00,38.02,38.18,37.43,37.57,56000.0,38.02,38.18,37.43,37.57,56000.0
2012-09-14 09:30:00,37.88,38.28,37.72,38.16,14300.0,37.88,38.28,37.72,38.16,14300.0
2012-09-14 09:40:00,38.26,38.95,38.21,38.93,27900.0,38.26,38.95,38.21,38.93,27900.0
2012-09-14 09:50:00,38.92,39.0,38.55,38.75,26200.0,38.92,39.0,38.55,38.75,26200.0
2012-09-14 10:00:00,38.71,38.98,38.5,38.65,25000.0,38.71,38.98,38.5,38.65,25000.0
2012-09-14 10:10:00,38.64,38.68,38.41,38.48,3200.0,38.64,38.68,38.41,38.48,3200.0
2012-09-14 10:20:00,38.48,38.48,38.25,38.28,10900.0,38.48,38.48,38.25,38.28,10900.0
2012-09-14 10:30:00,38.25,38.4,38.09,38.33,14300.0,38.25,38.4,38.09,38.33,14300.0
2012-09-14 10:40:00,38.31,38.6,38.29,38.42,12000.0,38.31,38.6,38.29,38.42,12000.0
2012-09-14 10:50:00,38.39,38.43,38.33,38.4,8700.0,38.39,38.43,38.33,38.4,8700.0
2012-09-14 11:00:00,38.39,38.5,38.15,38.29,19000.0,38.39,38.5,38.15,38.29,19000.0
2012-09-14 11:10:00,38.29,38.29,38.17,38.27,13800.0,38.29,38.29,38.17,38.27,13800.0
2012-09-14 11:20:00,38.26,38.29,38.13,38.14,11100.0,38.26,38.29,38.13,38.14,11100.0
2012-09-14 11:30:00,38.19,38.35,38.14,38.32,16900.0,38.19,38.35,38.14,38.32,16900.0
2012-09-14 11:40:00,38.32,38.35,38.25,38.32,14700.0,38.32,38.35,38.25,38.32,14700.0
2012-09-14 11:50:00,38.33,38.4,38.32,38.39,4600.0,38.33,38.4,38.32,38.39,4600.0
2012-09-14 12:00:00,38.38,38.39,38.26,38.35,10800.0,38.38,38.39,38.26,38.35,10800.0
2012-09-14 12:10:00,38.37,38.56,38.35,38.39,16700.0,38.37,38.56,38.35,38.39,16700.0
2012-09-14 12:20:00,38.38,38.39,38.33,38.34,4300.0,38.38,38.39,38.33,38.34,4300.0
2012-09-14 12:30:00,38.3,38.4,38.3,38.37,6000.0,38.3,38.4,38.3,38.37,6000.0
2012-09-14 12:40:00,38.42,38.45,38.28,38.32,5200.0,38.42,38.45,38.28,38.32,5200.0
2012-09-14 12:50:00,38.28,38.43,38.28,38.41,9800.0,38.28,38.43,38.28,38.41,9800.0
2012-09-14 13:00:00,38.41,38.41,38.2,38.26,6900.0,38.41,38.41,38.2,38.26,6900.0
2012-09-14 13:10:00,38.2,38.28,38.14,38.28,9400.0,38.2,38.28,38.14,38.28,9400.0
2012-09-14 13:20:00,38.26,38.27,38.14,38.2,26400.0,38.26,38.27,38.14,38.2,26400.0
2012-09-14 13:30:00,38.24,38.58,38.19,38.58,29800.0,38.24,38.58,38.19,38.58,29800.0
2012-09-14 13:40:00,38.58,38.6,38.27,38.47,9500.0,38.58,38.6,38.27,38.47,9500.0
2012-09-14 13:50:00,38.44,38.45,38.38,38.45,2400.0,38.44,38.45,38.38,38.45,2400.0
2012-09-14 14:00:00,38.45,38.45,38.38,38.41,4400.0,38.45,38.45,38.38,38.41,4400.0
2012-09-14 14:10:00,38.42,38.52,38.4,38.52,6800.0,38.42,38.52,38.4,38.52,6800.0
2012-09-14 14:20:00,38.5,38.93,38.45,38.85,42700.0,38.5,38.93,38.45,38.85,42700.0
2012-09-14 14:30:00,38.84,38.85,38.54,38.72,6600.0,38.84,38.85,38.54,38.72,6600.0
2012-09-14 14:40:00,38.74,38.82,38.66,38.77,10200.0,38.74,38.82,38.66,38.77,10200.0
2012-09-14 14:50:00,38.72,39.13,38.67,39.11,45100.0,38.72,39.13,38.67,39.11,45100.0
2012-09-14 15:00:00,39.11,39.33,38.68,38.96,31600.0,39.11,39.33,38.68,38.96,31600.0
2012-09-14 15:10:00,38.9,39.16,38.85,38.9,20100.0,38.9,39.16,38.85,38.9,20100.0
2012-09-14 15:20:00,38.9,38.9,38.29,38.5,61300.0,38.9,38.9,38.29,38.5,61300.0
2012-09-14 15:30:00,38.5,38.66,38.36,38.48,33700.0,38.5,38.66,38.36,38.48,33700.0
2012-09-14 15:40:00,38.48,38.7,38.45,38.65,44500.0,38.48,38.7,38.45,38.65,44500.0
2012-09-14 15:50:00,38.66,39.06,38.61,39.04,35200.0,38.66,39.06,38.61,39.04,35200.0
2012-09-17 09:30:00,39.0,39.42,38.82,39.42,20300.0,39.0,39.42,38.82,39.42,20300.0
2012-09-17 09:40:00,39.42,39.63,39.16,39.24,15800.0,39.42,39.63,39.16,39.24,15800.0
2012-09-17 09:50:00,39.25,39.61,39.13,39.53,35900.0,39.25,39.61,39.13,39.53,35900.0
2012-09-17 10:00:00,39.5,39.77,39.39,39.5,15800.0,39.5,39.77,39.39,39.5,15800.0
2012-09-17 10:10:00,39.5,39.6,39.45,39.5,71700.0,39.5,39.6,39.45,39.5,71700.0
2012-09-17 10:20:00,39.5,39.54,38.97,39.14,102700.0,39.5,39.54,38.97,39.14,102700.0
2012-09-17 10:30:00,39.19,39.37,39.08,39.17,27400.0,39.19,39.37,39.08,39.17,27400.0
2012-09-17 10:40:00,39.24,39.27,39.0,39.04,41300.0,39.24,39.27,39.0,39.04,41300.0
2012-09-17 10:50:00,39.08,39.08,38.52,38.76,18200.0,39.08,39.08,38.52,38.76,18200.0
2012-09-17 11:00:00,38.68,38.98,38.6,38.92,17900.0,38.68,38.98,38.6,38.92,17900.0
2012-09-17 11:10:00,38.89,39.06,38.88,39.06,26000.0,38.89,39.06,38.88,39.06,26000.0
2012-09-17 11:20:00,39.13,39.28,38.82,38.82,12900.0,39.13,39.28,38.82,38.82,12900.0
2012-09-17 11:30:00,38.9,39.0,38.77,38.96,8500.0,38.9,39.0,38.77,38.96,8500.0
2012-09-17 11:40:00,38.86,38.97,38.86,38.87,2300.0,38.86,38.97,38.86,38.87,2300.0
2012-09-17 11:50:00,38.91,39.0,38.87,38.96,7500.0,38.91,39.0,38.87,38.96,7500.0
2012-09-17 12:00:00,38.99,39.06,38.91,38.96,32400.0,38.99,39.06,38.91,38.96,32400.0
2012-09-17 12:10:00,38.97,39.12,38.94,39.12,9400.0,38.97,39.12,38.94,39.12,9400.0
2012-09-17 12:20:00,39.09,39.14,39.0,39.0,9200.0,39.09,39.14,39.0,39.0,9200.0
2012-09-17 12:30:00,39.0,39.02,38.96,39.0,11800.0,39.0,39.02,38.96,39.0,11800.0
2012-09-17 12:40:00,39.0,39.0,38.99,39.0,1400.0,39.0,39.0,38.99,39.0,1400.0
2012-09-17 12:50:00,39.0,39.0,38.81,38.91,7200.0,39.0,39.0,38.81,38.91,7200.0
2012-09-17 13:00:00,38.9,39.0,38.83,38.98,13600.0,38.9,39.0,38.83,38.98,13600.0
2012-09-17 13:10:00,38.91,38.95,38.83,38.83,16500.0,38.91,38.95,38.83,38.83,16500.0
2012-09-17 13:20:00,38.83,38.84,38.5,38.57,9400.0,38.83,38.84,38.5,38.57,9400.0
2012-09-17 13:30:00,38.62,38.92,38.56,38.75,15600.0,38.62,38.92,38.56,38.75,15600.0
2012-09-17 13:40:00,38.7,38.86,38.58,38.64,12100.0,38.7,38.86,38.58,38.64,12100.0
2012-09-17 13:50:00,38.69,38.84,38.57,38.7,36000.0,38.69,38.84,38.57,38.7,36000.0
2012-09-17 14:00:00,38.68,38.72,38.54,38.65,9300.0,38.68,38.72,38.54,38.65,9300.0
2012-09-17 14:10:00,38.61,38.66,38.56,38.64,6600.0,38.61,38.66,38.56,38.64,6600.0
2012-09-17 14:20:00,38.6,38.71,38.55,38.62,12600.0,38.6,38.71,38.55,38.62,12600.0
2012-09-17 14:30:00,38.6,38.65,38.5,38.63,9300.0,38.6,38.65,38.5,38.63,9300.0
2012-09-17 14:40:00,38.64,38.64,38.13,38.38,13000.0,38.64,38.64,38.13,38.38,13000.0
2012-09-17 14:50:00,38.39,38.65,38.28,38.4,13300.0,38.39,38.65,38.28,38.4,13300.0
2012-09-17 15:00:00,38.45,38.61,38.44,38.61,13000.0,38.45,38.61,38.44,38.61,13000.0
2012-09-17 15:10:00,38.63,38.72,38.43,38.44,17500.0,38.63,38.72,38.43,38.44,17500.0
2012-09-17 15:20:00,38.43,38.6,38.29,38.33,19400.0,38.43,38.6,38.29,38.33,19400.0
2012-09-17 15:30:00,38.32,38.46,38.03,38.1,32800.0,38.32,38.46,38.03,38.1,32800.0
2012-09-17 15:40:00,38.1,38.44,38.1,38.2,28000.0,38.1,38.44,38.1,38.2,28000.0
2012-09-17 15:50:00,38.2,38.45,38.17,38.21,29300.0,38.2,38.45,38.17,38.21,29300.0
2012-09-18 09:30:00,38.65,38.65,37.68,37.68,13500.0,38.65,38.65,37.68,37.68,13500.0
2012-09-18 09:40:00,37.9,38.01,37.76,37.85,7900.0,37.9,38.01,37.76,37.85,7900.0
2012-09-18 09:50:00,37.86,37.99,37.75,37.91,19100.0,37.86,37.99,37.75,37.91,19100.0
2012-09-18 10:00:00,37.93,38.0,37.85,37.92,8300.0,37.93,38.0,37.85,37.92,8300.0
2012-09-18 10:10:00,37.9,38.0,37.78,37.82,9700.0,37.9,38.0,37.78,37.82,9700.0
2012-09-18 10:20:00,37.8,37.9,37.77,37.86,6600.0,37.8,37.9,37.77,37.86,6600.0
2012-09-18 10:30:00,37.87,37.9,37.8,37.8,6000.0,37.87,37.9,37.8,37.8,6000.0
2012-09-18 10:40:00,37.81,37.89,37.8,37.87,4800.0,37.81,37.89,37.8,37.87,4800.0
2012-09-18 10:50:00,37.88,37.88,37.73,37.79,15400.0,37.88,37.88,37.73,37.79,15400.0
2012-09-18 11:00:00,37.83,37.85,37.81,37.84,2600.0,37.83,37.85,37.81,37.84,2600.0
2012-09-18 11:10:00,37.84,37.97,37.84,37.97,17200.0,37.84,37.97,37.84,37.97,17200.0
2012-09-18 11:20:00,37.95,37.95,37.83,37.87,4900.0,37.95,37.95,37.83,37.87,4900.0
2012-09-18 11:30:00,37.86,37.98,37.85,37.91,6400.0,37.86,37.98,37.85,37.91,6400.0
2012-09-18 11:40:00,37.91,38.0,37.91,37.95,8900.0,37.91,38.0,37.91,37.95,8900.0
2012-09-18 11:50:00,37.96,37.97,37.87,37.88,39700.0,37.96,37.97,37.87,37.88,39700.0
2012-09-18 12:00:00,37.84,37.95,37.68,37.84,7900.0,37.84,37.95,37.68,37.84,7900.0
2012-09-18 12:10:00,37.8,37.86,37.72,37.84,3400.0,37.8,37.86,37.72,37.84,3400.0
2012-09-18 12:20:00,37.87,37.88,37.74,37.75,3900.0,37.87,37.88,37.74,37.75,3900.0
2012-09-18 12:30:00,37.75,37.86,37.75,37.77,6200.0,37.75,37.86,37.75,37.77,6200.0
2012-09-18 12:40:00,37.77,37.86,37.59,37.8,14500.0,37.77,37.86,37.59,37.8,14500.0
2012-09-18 12:50:00,37.73,37.89,37.61,37.75,16300.0,37.73,37.89,37.61,37.75,16300.0
2012-09-18 13:00:00,37.79,37.85,37.53,37.79,8400.0,37.79,37.85,37.53,37.79,8400.0
2012-09-18 13:10:00,37.72,37.85,37.72,37.79,2800.0,37.72,37.85,37.72,37.79,2800.0
2012-09-18 13:20:00,37.8,37.8,37.7,37.8,14100.0,37.8,37.8,37.7,37.8,14100.0
2012-09-18 13:30:00,37.77,37.8,37.7,37.77,10800.0,37.77,37.8,37.7,37.77,10800.0
2012-09-18 13:40:00,37.77,37.84,37.68,37.68,18600.0,37.77,37.84,37.68,37.68,18600.0
2012-09-18 13:50:00,37.65,37.68,37.26,37.39,23900.0,37.65,37.68,37.26,37.39,23900.0
2012-09-18 14:00:00,37.32,37.62,37.25,37.59,15900.0,37.32,37.62,37.25,37.59,15900.0
2012-09-18 14:10:00,37.66,37.78,37.51,37.7,5700.0,37.66,37.78,37.51,37.7,5700.0
2012-09-18 14:20:00,37.7,37.85,37.54,37.63,18600.0,37.7,37.85,37.54,37.63,18600.0
2012-09-18 14:30:00,37.64,37.64,37.42,37.46,9500.0,37.64,37.64,37.42,37.46,9500.0
2012-09-18 14:40:00,37.44,37.45,37.03,37.1,29400.0,37.44,37.45,37.03,37.1,29400.0
2012-09-18 14:50:00,37.16,37.31,36.8,37.12,22600.0,37.16,37.31,36.8,37.12,22600.0
2012-09-18 15:00:00,37.13,37.55,37.1,37.13,49700.0,37.13,37.55,37.1,37.13,49700.0
2012-09-18 15:10:00,37.17,37.44,37.07,37.24,18200.0,37.17,37.44,37.07,37.24,18200.0
2012-09-18 15:20:00,37.24,37.46,36.86,36.92,114000.0,37.24,37.46,36.86,36.92,114000.0
2012-09-18 15:30:00,36.84,37.07,36.38,36.71,30100.0,36.84,37.07,36.38,36.71,30100.0
2012-09-18 15:40:00,36.69,36.9,36.48,36.76,14000.0,36.69,36.9,36.48,36.76,14000.0
2012-09-18 15:50:00,36.78,37.19,36.72,36.86,31700.0,36.78,37.19,36.72,36.86,31700.0
2012-09-19 09:30:00,36.88,37.31,36.84,37.24,1900.0,36.88,37.31,36.84,37.24,1900.0
2012-09-19 09:40:00,37.3,38.7,37.3,37.55,13600.0,37.3,38.7,37.3,37.55,13600.0
2012-09-19 09:50:00,37.53,37.53,37.02,37.36,3500.0,37.53,37.53,37.02,37.36,3500.0
2012-09-19 10:00:00,37.31,37.88,37.31,37.88,4500.0,37.31,37.88,37.31,37.88,4500.0
2012-09-19 10:10:00,37.69,37.82,37.61,37.77,4600.0,37.69,37.82,37.61,37.77,4600.0
2012-09-19 10:20:00,37.67,38.15,37.51,37.93,8300.0,37.67,38.15,37.51,37.93,8300.0
2012-09-19 10:30:00,38.3,38.3,37.55,37.98,7200.0,38.3,38.3,37.55,37.98,7200.0
2012-09-19 10:40:00,37.97,38.18,37.95,38.1,6200.0,37.97,38.18,37.95,38.1,6200.0
2012-09-19 10:50:00,38.1,38.2,37.83,38.14,10300.0,38.1,38.2,37.83,38.14,10300.0
2012-09-19 11:00:00,38.12,38.12,37.87,37.97,5600.0,38.12,38.12,37.87,37.97,5600.0
2012-09-19 11:10:00,37.98,38.13,37.93,38.13,8000.0,37.98,38.13,37.93,38.13,8000.0
2012-09-19 11:20:00,38.13,38.31,37.97,38.01,13900.0,38.13,38.31,37.97,38.01,13900.0
2012-09-19 11:30:00,38.02,38.12,37.88,37.88,4300.0,38.02,38.12,37.88,37.88,4300.0
2012-09-19 11:40:00,37.95,38.11,37.85,37.9,23400.0,37.95,38.11,37.85,37.9,23400.0
2012-09-19 11:50:00,37.88,38.19,37.87,37.9,14900.0,37.88,38.19,37.87,37.9,14900.0
2012-09-19 12:00:00,37.91,38.31,37.91,38.26,29500.0,37.91,38.31,37.91,38.26,29500.0
2012-09-19 12:10:00,38.35,38.62,38.32,38.39,9600.0,38.35,38.62,38.32,38.39,9600.0
2012-09-19 12:20:00,38.43,38.51,38.28,38.28,4300.0,38.43,38.51,38.28,38.28,4300.0
2012-09-19 12:30:00,38.22,38.43,38.1,38.43,5900.0,38.22,38.43,38.1,38.43,5900.0
2012-09-19 12:40:00,38.41,38.41,38.29,38.35,6900.0,38.41,38.41,38.29,38.35,6900.0
2012-09-19 12:50:00,38.35,38.54,38.29,38.54,6700.0,38.35,38.54,38.29,38.54,6700.0
2012-09-19 13:00:00,38.5,38.61,38.23,38.34,20100.0,38.5,38.61,38.23,38.34,20100.0
2012-09-19 13:10:00,38.33,38.35,38.28,38.35,6500.0,38.33,38.35,38.28,38.35,6500.0
2012-09-19 13:20:00,38.35,38.43,38.33,38.43,7000.0,38.35,38.43,38.33,38.43,7000.0
2012-09-19 13:30:00,38.34,38.48,38.33,38.46,5500.0,38.34,38.48,38.33,38.46,5500.0
2012-09-19 13:40:00,38.41,38.6,38.36,38.5,8900.0,38.41,38.6,38.36,38.5,8900.0
2012-09-19 13:50:00,38.51,38.62,38.49,38.49,6400.0,38.51,38.62,38.49,38.49,6400.0
2012-09-19 14:00:00,38.57,38.57,38.5,38.54,3800.0,38.57,38.57,38.5,38.54,3800.0
2012-09-19 14:10:00,38.54,38.6,38.5,38.5,5300.0,38.54,38.6,38.5,38.5,5300.0
2012-09-19 14:20:00,38.55,38.6,38.51,38.51,5900.0,38.55,38.6,38.51,38.51,5900.0
2012-09-19 14:30:00,38.53,38.6,38.45,38.55,4800.0,38.53,38.6,38.45,38.55,4800.0
2012-09-19 14:40:00,38.53,38.59,38.47,38.54,3300.0,38.53,38.59,38.47,38.54,3300.0
2012-09-19 14:50:00,38.46,38.6,38.46,38.6,5900.0,38.46,38.6,38.46,38.6,5900.0
2012-09-19 15:00:00,38.6,38.6,38.54,38.6,5700.0,38.6,38.6,38.54,38.6,5700.0
2012-09-19 15:10:00,38.6,38.73,38.51,38.6,14700.0,38.6,38.73,38.51,38.6,14700.0
2012-09-19 15:20:00,38.66,38.66,38.41,38.45,16800.0,38.66,38.66,38.41,38.45,16800.0
2012-09-19 15:30:00,38.4,38.55,38.4,38.45,20700.0,38.4,38.55,38.4,38.45,20700.0
2012-09-19 15:40:00,38.44,38.63,38.38,38.55,35600.0,38.44,38.63,38.38,38.55,35600.0
2012-09-19 15:50:00,38.56,38.67,38.54,38.65,32600.0,38.56,38.67,38.54,38.65,32600.0
2012-09-20 09:30:00,38.5,38.63,38.25,38.29,25000.0,38.5,38.63,38.25,38.29,25000.0
2012-09-20 09:40:00,38.34,38.39,38.17,38.19,62800.0,38.34,38.39,38.17,38.19,62800.0
2012-09-20 09:50:00,38.12,38.12,37.88,37.97,12000.0,38.12,38.12,37.88,37.97,12000.0
2012-09-20 10:00:00,37.9,38.21,37.9,38.1,8100.0,37.9,38.21,37.9,38.1,8100.0
2012-09-20 10:10:00,38.06,38.42,38.06,38.26,16500.0,38.06,38.42,38.06,38.26,16500.0
2012-09-20 10:20:00,38.17,38.5,38.17,38.4,3300.0,38.17,38.5,38.17,38.4,3300.0
2012-09-20 10:30:00,38.28,38.39,38.0,38.32,11200.0,38.28,38.39,38.0,38.32,11200.0
2012-09-20 10:40:00,38.45,38.5,38.2,38.25,15000.0,38.45,38.5,38.2,38.25,15000.0
2012-09-20 10:50:00,38.3,38.4,38.23,38.4,4500.0,38.3,38.4,38.23,38.4,4500.0
2012-09-20 11:00:00,38.48,38.48,38.26,38.34,4500.0,38.48,38.48,38.26,38.34,4500.0
2012-09-20 11:10:00,38.34,38.37,38.18,38.31,3400.0,38.34,38.37,38.18,38.31,3400.0
2012-09-20 11:20:00,38.34,38.38,38.13,38.28,2900.0,38.34,38.38,38.13,38.28,2900.0
2012-09-20 11:30:00,38.29,38.43,38.15,38.4,8300.0,38.29,38.43,38.15,38.4,8300.0
2012-09-20 11:40:00,38.44,38.45,38.16,38.16,29100.0,38.44,38.45,38.16,38.16,29100.0
2012-09-20 11:50:00,38.22,38.3,38.02,38.02,17600.0,38.22,38.3,38.02,38.02,17600.0
2012-09-20 12:00:00,38.11,38.19,38.0,38.05,8200.0,38.11,38.19,38.0,38.05,8200.0
2012-09-20 12:10:00,38.01,38.15,38.0,38.0,10800.0,38.01,38.15,38.0,38.0,10800.0
2012-09-20 12:20:00,38.02,38.12,37.94,38.0,5600.0,38.02,38.12,37.94,38.0,5600.0
2012-09-20 12:30:00,38.0,38.05,38.0,38.03,2900.0,38.0,38.05,38.0,38.03,2900.0
2012-09-20 12:40:00,38.03,38.05,38.02,38.05,1000.0,38.03,38.05,38.02,38.05,1000.0
2012-09-20 12:50:00,38.11,38.11,37.38,37.44,60600.0,38.11,38.11,37.38,37.44,60600.0
2012-09-20 13:00:00,37.45,37.85,37.18,37.42,23100.0,37.45,37.85,37.18,37.42,23100.0
2012-09-20 13:10:00,37.39,37.65,37.18,37.65,11400.0,37.39,37.65,37.18,37.65,11400.0
2012-09-20 13:20:00,37.74,38.0,37.39,37.76,14400.0,37.74,38.0,37.39,37.76,14400.0
2012-09-20 13:30:00,37.72,37.9,37.35,37.82,6700.0,37.72,37.9,37.35,37.82,6700.0
2012-09-20 13:40:00,37.76,37.91,37.71,37.8,2600.0,37.76,37.91,37.71,37.8,2600.0
2012-09-20 13:50:00,37.86,38.1,37.78,38.08,20300.0,37.86,38.1,37.78,38.08,20300.0
2012-09-20 14:00:00,38.02,38.03,37.96,38.02,3700.0,38.02,38.03,37.96,38.02,3700.0
2012-09-20 14:10:00,38.15,38.28,37.96,37.96,3800.0,38.15,38.28,37.96,37.96,3800.0
2012-09-20 14:20:00,38.0,38.15,37.96,38.15,7100.0,38.0,38.15,37.96,38.15,7100.0
2012-09-20 14:30:00,38.16,38.32,38.16,38.23,7000.0,38.16,38.32,38.16,38.23,7000.0
2012-09-20 14:40:00,38.22,38.23,38.08,38.2,6200.0,38.22,38.23,38.08,38.2,6200.0
2012-09-20 14:50:00,38.2,38.25,38.12,38.24,44200.0,38.2,38.25,38.12,38.24,44200.0
2012-09-20 15:00:00,38.23,38.36,38.09,38.22,40400.0,38.23,38.36,38.09,38.22,40400.0
2012-09-20 15:10:00,38.2,38.23,37.98,38.15,52300.0,38.2,38.23,37.98,38.15,52300.0
2012-09-20 15:20:00,38.12,38.29,38.09,38.22,35500.0,38.12,38.29,38.09,38.22,35500.0
2012-09-20 15:30:00,38.22,38.3,38.04,38.04,30600.0,38.22,38.3,38.04,38.04,30600.0
2012-09-20 15:40:00,38.09,38.2,37.99,37.99,63900.0,38.09,38.2,37.99,37.99,63900.0
2012-09-20 15:50:00,37.99,38.19,37.96,38.02,46300.0,37.99,38.19,37.96,38.02,46300.0
2012-09-21 09:30:00,38.48,38.5,38.1,38.45,5500.0,38.48,38.5,38.1,38.45,5500.0
2012-09-21 09:40:00,38.5,38.78,38.5,38.72,2400.0,38.5,38.78,38.5,38.72,2400.0
2012-09-21 09:50:00,38.78,38.86,38.64,38.83,1900.0,38.78,38.86,38.64,38.83,1900.0
2012-09-21 10:00:00,38.81,38.9,38.65,38.65,3700.0,38.81,38.9,38.65,38.65,3700.0
2012-09-21 10:10:00,38.58,38.75,38.17,38.65,6900.0,38.58,38.75,38.17,38.65,6900.0
2012-09-21 10:20:00,38.66,38.7,38.56,38.56,2400.0,38.66,38.7,38.56,38.56,2400.0
2012-09-21 10:30:00,38.51,38.57,38.38,38.55,7500.0,38.51,38.57,38.38,38.55,7500.0
2012-09-21 10:40:00,38.54,38.6,38.43,38.53,2500.0,38.54,38.6,38.43,38.53,2500.0
2012-09-21 10:50:00,38.55,38.59,38.46,38.46,12200.0,38.55,38.59,38.46,38.46,12200.0
2012-09-21 11:00:00,38.49,38.51,38.46,38.51,9700.0,38.49,38.51,38.46,38.51,9700.0
2012-09-21 11:10:00,38.51,38.55,38.47,38.5,8600.0,38.51,38.55,38.47,38.5,8600.0
2012-09-21 11:20:00,38.54,38.55,38.45,38.46,6500.0,38.54,38.55,38.45,38.46,6500.0
2012-09-21 11:30:00,38.47,38.48,38.45,38.48,800.0,38.47,38.48,38.45,38.48,800.0
2012-09-21 11:40:00,38.5,38.63,38.5,38.58,4500.0,38.5,38.63,38.5,38.58,4500.0
2012-09-21 11:50:00,38.61,38.74,38.61,38.72,1600.0,38.61,38.74,38.61,38.72,1600.0
2012-09-21 12:00:00,38.7,38.8,38.63,38.7,2900.0,38.7,38.8,38.63,38.7,2900.0
2012-09-21 12:10:00,38.69,38.85,38.66,38.82,3000.0,38.69,38.85,38.66,38.82,3000.0
2012-09-21 12:20:00,38.75,38.85,38.71,38.71,8600.0,38.75,38.85,38.71,38.71,8600.0
2012-09-21 12:30:00,38.66,38.66,38.62,38.62,200.0,38.66,38.66,38.62,38.62,200.0
2012-09-21 12:40:00,38.66,38.8,38.66,38.8,3100.0,38.66,38.8,38.66,38.8,3100.0
2012-09-21 12:50:00,38.76,38.83,38.76,38.83,400.0,38.76,38.83,38.76,38.83,400.0
2012-09-21 13:00:00,38.81,38.84,38.79,38.79,3200.0,38.81,38.84,38.79,38.79,3200.0
2012-09-21 13:10:00,38.79,38.85,38.76,38.76,2100.0,38.79,38.85,38.76,38.76,2100.0
2012-09-21 13:20:00,38.79,38.84,38.79,38.84,400.0,38.79,38.84,38.79,38.84,400.0
2012-09-21 13:30:00,38.85,38.89,38.82,38.89,500.0,38.85,38.89,38.82,38.89,500.0
2012-09-21 13:40:00,38.89,38.9,38.82,38.84,4000.0,38.89,38.9,38.82,38.84,4000.0
2012-09-21 13:50:00,38.82,38.86,38.69,38.75,4700.0,38.82,38.86,38.69,38.75,4700.0
2012-09-21 14:00:00,38.7,38.82,38.7,38.82,500.0,38.7,38.82,38.7,38.82,500.0
2012-09-21 14:10:00,38.77,38.78,38.77,38.77,1400.0,38.77,38.78,38.77,38.77,1400.0
2012-09-21 14:20:00,38.71,38.75,38.53,38.55,7100.0,38.71,38.75,38.53,38.55,7100.0
2012-09-21 14:30:00,38.52,38.7,38.52,38.58,3500.0,38.52,38.7,38.52,38.58,3500.0
2012-09-21 14:40:00,38.61,38.77,38.55,38.63,3700.0,38.61,38.77,38.55,38.63,3700.0
2012-09-21 14:50:00,38.69,38.9,38.69,38.87,5300.0,38.69,38.9,38.69,38.87,5300.0
2012-09-21 15:00:00,38.82,38.84,38.75,38.78,2800.0,38.82,38.84,38.75,38.78,2800.0
2012-09-21 15:10:00,38.77,38.94,38.74,38.92,13200.0,38.77,38.94,38.74,38.92,13200.0
2012-09-21 15:20:00,38.91,39.12,38.88,38.92,20500.0,38.91,39.12,38.88,38.92,20500.0
2012-09-21 15:30:00,38.9,39.33,38.85,39.19,27000.0,38.9,39.33,38.85,39.19,27000.0
2012-09-21 15:40:00,39.26,39.52,39.26,39.34,25400.0,39.26,39.52,39.26,39.34,25400.0
2012-09-21 15:50:00,39.33,39.83,39.2,39.55,71800.0,39.33,39.83,39.2,39.55,71800.0
2012-09-24 09:30:00,39.9,39.9,38.88,38.88,29500.0,39.9,39.9,38.88,38.88,29500.0
2012-09-24 09:40:00,38.97,39.21,38.83,39.13,9500.0,38.97,39.21,38.83,39.13,9500.0
2012-09-24 09:50:00,39.21,39.27,39.02,39.22,18600.0,39.21,39.27,39.02,39.22,18600.0
2012-09-24 10:00:00,39.15,39.15,39.15,39.15,500.0,39.15,39.15,39.15,39.15,500.0
2012-09-24 10:10:00,39.15,39.22,38.91,38.91,1100.0,39.15,39.22,38.91,38.91,1100.0
2012-09-24 10:20:00,38.95,39.22,38.68,39.1,6200.0,38.95,39.22,38.68,39.1,6200.0
2012-09-24 10:30:00,39.05,39.05,38.58,38.78,6900.0,39.05,39.05,38.58,38.78,6900.0
2012-09-24 10:40:00,38.9,39.1,38.89,38.99,7200.0,38.9,39.1,38.89,38.99,7200.0
2012-09-24 10:50:00,39.04,39.04,38.95,39.04,1700.0,39.04,39.04,38.95,39.04,1700.0
2012-09-24 11:00:00,39.09,39.09,39.0,39.0,800.0,39.09,39.09,39.0,39.0,800.0
2012-09-24 11:10:00,39.0,39.1,38.93,38.93,2100.0,39.0,39.1,38.93,38.93,2100.0
2012-09-24 11:20:00,39.02,39.1,39.02,39.1,400.0,39.02,39.1,39.02,39.1,400.0
2012-09-24 11:30:00,39.1,39.13,38.95,39.13,1600.0,39.1,39.13,38.95,39.13,1600.0
2012-09-24 11:40:00,39.1,39.17,39.03,39.1,1800.0,39.1,39.17,39.03,39.1,1800.0
2012-09-24 11:50:00,39.16,39.16,39.0,39.0,2600.0,39.16,39.16,39.0,39.0,2600.0
2012-09-24 12:00:00,39.0,39.12,39.0,39.06,3900.0,39.0,39.12,39.0,39.06,3900.0
2012-09-24 12:10:00,39.01,39.12,39.01,39.1,3400.0,39.01,39.12,39.01,39.1,3400.0
2012-09-24 12:20:00,39.16,39.22,39.11,39.11,3800.0,39.16,39.22,39.11,39.11,3800.0
2012-09-24 12:30:00,39.16,39.22,39.0,39.13,5000.0,39.16,39.22,39.0,39.13,5000.0
2012-09-24 12:40:00,39.1,39.49,39.1,39.49,4800.0,39.1,39.49,39.1,39.49,4800.0
2012-09-24 12:50:00,39.5,39.5,39.41,39.45,2700.0,39.5,39.5,39.41,39.45,2700.0
2012-09-24 13:00:00,39.45,39.5,39.32,39.32,6100.0,39.45,39.5,39.32,39.32,6100.0
2012-09-24 13:10:00,39.4,39.44,39.31,39.44,3500.0,39.4,39.44,39.31,39.44,3500.0
2012-09-24 13:20:00,39.43,39.5,39.41,39.47,9700.0,39.43,39.5,39.41,39.47,9700.0
2012-09-24 13:30:00,39.43,39.48,39.0,39.2,17800.0,39.43,39.48,39.0,39.2,17800.0
2012-09-24 13:40:00,39.38,39.67,39.06,39.22,14200.0,39.38,39.67,39.06,39.22,14200.0
2012-09-24 13:50:00,39.19,39.57,39.19,39.42,5500.0,39.19,39.57,39.19,39.42,5500.0
2012-09-24 14:00:00,39.44,39.73,39.44,39.66,6300.0,39.44,39.73,39.44,39.66,6300.0
2012-09-24 14:10:00,39.59,39.72,39.59,39.67,3600.0,39.59,39.72,39.59,39.67,3600.0
2012-09-24 14:20:00,39.66,39.83,39.58,39.8,7600.0,39.66,39.83,39.58,39.8,7600.0
2012-09-24 14:30:00,39.79,39.96,39.68,39.9,5100.0,39.79,39.96,39.68,39.9,5100.0
2012-09-24 14:40:00,39.8,39.91,39.75,39.79,12300.0,39.8,39.91,39.75,39.79,12300.0
2012-09-24 14:50:00,39.83,39.95,39.8,39.95,8500.0,39.83,39.95,39.8,39.95,8500.0
2012-09-24 15:00:00,39.95,39.95,39.7,39.84,24700.0,39.95,39.95,39.7,39.84,24700.0
2012-09-24 15:10:00,39.86,40.03,39.86,40.03,23600.0,39.86,40.03,39.86,40.03,23600.0
2012-09-24 15:20:00,39.99,40.25,39.99,40.14,12300.0,39.99,40.25,39.99,40.14,12300.0
2012-09-24 15:30:00,40.16,40.19,39.75,40.17,25300.0,40.16,40.19,39.75,40.17,25300.0
2012-09-24 15:40:00,40.16,40.7,39.96,40.25,25500.0,40.16,40.7,39.96,40.25,25500.0
2012-09-24 15:50:00,40.35,40.52,40.12,40.39,36500.0,40.35,40.52,40.12,40.39,36500.0
2012-09-25 09:30:00,40.9,41.03,40.48,40.83,18400.0,40.9,41.03,40.48,40.83,18400.0
2012-09-25 09:40:00,40.85,41.33,40.85,41.0,12400.0,40.85,41.33,40.85,41.0,12400.0
2012-09-25 09:50:00,40.96,41.0,40.88,40.88,13000.0,40.96,41.0,40.88,40.88,13000.0
2012-09-25 10:00:00,40.88,40.99,40.79,40.92,10100.0,40.88,40.99,40.79,40.92,10100.0
2012-09-25 10:10:00,40.9,40.95,40.89,40.92,28100.0,40.9,40.95,40.89,40.92,28100.0
2012-09-25 10:20:00,40.86,41.15,40.85,41.04,12800.0,40.86,41.15,40.85,41.04,12800.0
2012-09-25 10:30:00,41.15,41.37,41.15,41.37,5900.0,41.15,41.37,41.15,41.37,5900.0
2012-09-25 10:40:00,41.34,41.77,41.34,41.52,8900.0,41.34,41.77,41.34,41.52,8900.0
2012-09-25 10:50:00,41.42,41.72,41.24,41.65,4800.0,41.42,41.72,41.24,41.65,4800.0
2012-09-25 11:00:00,41.58,41.65,41.33,41.4,2900.0,41.58,41.65,41.33,41.4,2900.0
2012-09-25 11:10:00,41.4,41.5,40.9,40.92,10300.0,41.4,41.5,40.9,40.92,10300.0
2012-09-25 11:20:00,41.05,41.35,40.86,40.89,6500.0,41.05,41.35,40.86,40.89,6500.0
2012-09-25 11:30:00,40.93,41.04,40.9,40.9,3000.0,40.93,41.04,40.9,40.9,3000.0
2012-09-25 11:40:00,40.96,40.96,40.9,40.93,1800.0,40.96,40.96,40.9,40.93,1800.0
2012-09-25 11:50:00,40.92,40.99,40.77,40.77,12900.0,40.92,40.99,40.77,40.77,12900.0
2012-09-25 12:00:00,40.86,41.26,40.8,40.87,14700.0,40.86,41.26,40.8,40.87,14700.0
2012-09-25 12:10:00,40.99,41.32,40.88,41.0,7100.0,40.99,41.32,40.88,41.0,7100.0
2012-09-25 12:20:00,41.22,41.22,40.8,40.8,9700.0,41.22,41.22,40.8,40.8,9700.0
2012-09-25 12:30:00,40.9,41.13,40.9,41.0,8300.0,40.9,41.13,40.9,41.0,8300.0
2012-09-25 12:40:00,41.0,41.2,40.51,41.2,9100.0,41.0,41.2,40.51,41.2,9100.0
2012-09-25 12:50:00,41.17,41.32,41.12,41.27,4600.0,41.17,41.32,41.12,41.27,4600.0
2012-09-25 13:00:00,41.27,41.47,41.27,41.38,3900.0,41.27,41.47,41.27,41.38,3900.0
2012-09-25 13:10:00,41.47,41.47,41.04,41.2,2800.0,41.47,41.47,41.04,41.2,2800.0
2012-09-25 13:20:00,41.2,41.28,41.03,41.26,30000.0,41.2,41.28,41.03,41.26,30000.0
2012-09-25 13:30:00,41.24,41.24,41.2,41.22,3400.0,41.24,41.24,41.2,41.22,3400.0
2012-09-25 13:40:00,41.19,41.19,41.15,41.19,3700.0,41.19,41.19,41.15,41.19,3700.0
2012-09-25 13:50:00,41.19,41.19,41.1,41.16,2400.0,41.19,41.19,41.1,41.16,2400.0
2012-09-25 14:00:00,41.17,41.17,41.09,41.16,3900.0,41.17,41.17,41.09,41.16,3900.0
2012-09-25 14:10:00,41.16,41.18,41.09,41.09,5200.0,41.16,41.18,41.09,41.09,5200.0
2012-09-25 14:20:00,41.07,41.21,40.8,40.86,10900.0,41.07,41.21,40.8,40.86,10900.0
2012-09-25 14:30:00,40.88,40.97,40.8,40.92,10300.0,40.88,40.97,40.8,40.92,10300.0
2012-09-25 14:40:00,40.88,40.92,40.65,40.8,68000.0,40.88,40.92,40.65,40.8,68000.0
2012-09-25 14:50:00,40.85,40.89,40.6,40.65,15800.0,40.85,40.89,40.6,40.65,15800.0
2012-09-25 15:00:00,40.7,40.71,40.04,40.24,29100.0,40.7,40.71,40.04,40.24,29100.0
2012-09-25 15:10:00,40.35,40.47,40.11,40.23,43000.0,40.35,40.47,40.11,40.23,43000.0
2012-09-25 15:20:00,40.27,40.39,40.24,40.3,32000.0,40.27,40.39,40.24,40.3,32000.0
2012-09-25 15:30:00,40.29,40.31,40.0,40.0,30300.0,40.29,40.31,40.0,40.0,30300.0
2012-09-25 15:40:00,39.98,40.11,39.61,39.97,34900.0,39.98,40.11,39.61,39.97,34900.0
2012-09-25 15:50:00,40.05,40.31,39.99,39.99,53800.0,40.05,40.31,39.99,39.99,53800.0
2012-09-26 09:30:00,39.85,39.85,39.09,39.11,15700.0,39.85,39.85,39.09,39.11,15700.0
2012-09-26 09:40:00,39.08,39.22,38.9,38.9,14200.0,39.08,39.22,38.9,38.9,14200.0
2012-09-26 09:50:00,38.92,38.99,38.51,38.97,11700.0,38.92,38.99,38.51,38.97,11700.0
2012-09-26 10:00:00,38.97,39.13,38.92,38.99,13000.0,38.97,39.13,38.92,38.99,13000.0
2012-09-26 10:10:00,39.03,39.14,38.99,39.03,10700.0,39.03,39.14,38.99,39.03,10700.0
2012-09-26 10:20:00,39.03,39.07,38.92,39.06,7200.0,39.03,39.07,38.92,39.06,7200.0
2012-09-26 10:30:00,38.95,39.18,38.94,39.01,11500.0,38.95,39.18,38.94,39.01,11500.0
2012-09-26 10:40:00,39.12,39.17,38.95,38.95,10400.0,39.12,39.17,38.95,38.95,10400.0
2012-09-26 10:50:00,38.95,39.08,38.0,38.02,61400.0,38.95,39.08,38.0,38.02,61400.0
2012-09-26 11:00:00,38.1,38.16,37.56,37.66,29600.0,38.1,38.16,37.56,37.66,29600.0
2012-09-26 11:10:00,37.63,37.76,37.19,37.5,51500.0,37.63,37.76,37.19,37.5,51500.0
2012-09-26 11:20:00,37.41,37.63,37.18,37.25,29900.0,37.41,37.63,37.18,37.25,29900.0
2012-09-26 11:30:00,37.28,37.64,37.28,37.43,13100.0,37.28,37.64,37.28,37.43,13100.0
2012-09-26 11:40:00,37.41,37.66,37.25,37.58,18900.0,37.41,37.66,37.25,37.58,18900.0
2012-09-26 11:50:00,37.43,37.55,37.26,37.39,9100.0,37.43,37.55,37.26,37.39,9100.0
2012-09-26 12:00:00,37.35,37.4,37.0,37.16,44200.0,37.35,37.4,37.0,37.16,44200.0
2012-09-26 12:10:00,37.07,37.27,36.77,37.07,47300.0,37.07,37.27,36.77,37.07,47300.0
2012-09-26 12:20:00,37.14,37.18,36.91,36.97,7900.0,37.14,37.18,36.91,36.97,7900.0
2012-09-26 12:30:00,37.01,37.25,36.97,37.08,60000.0,37.01,37.25,36.97,37.08,60000.0
2012-09-26 12:40:00,37.1,37.88,37.08,37.88,37000.0,37.1,37.88,37.08,37.88,37000.0
2012-09-26 12:50:00,37.9,38.09,37.62,37.79,18100.0,37.9,38.09,37.62,37.79,18100.0
2012-09-26 13:00:00,37.73,38.06,37.65,37.81,15100.0,37.73,38.06,37.65,37.81,15100.0
2012-09-26 13:10:00,37.83,38.48,37.83,38.01,14100.0,37.83,38.48,37.83,38.01,14100.0
2012-09-26 13:20:00,38.0,38.09,37.5,37.5,12000.0,38.0,38.09,37.5,37.5,12000.0
2012-09-26 13:30:00,37.5,37.86,37.25,37.7,25000.0,37.5,37.86,37.25,37.7,25000.0
2012-09-26 13:40:00,37.73,38.45,37.67,38.25,25800.0,37.73,38.45,37.67,38.25,25800.0
2012-09-26 13:50:00,38.38,38.47,38.13,38.31,8000.0,38.38,38.47,38.13,38.31,8000.0
2012-09-26 14:00:00,38.29,38.35,38.03,38.25,11900.0,38.29,38.35,38.03,38.25,11900.0
2012-09-26 14:10:00,38.24,38.44,37.84,37.84,23200.0,38.24,38.44,37.84,37.84,23200.0
2012-09-26 14:20:00,37.9,38.13,37.6,37.87,32700.0,37.9,38.13,37.6,37.87,32700.0
2012-09-26 14:30:00,37.87,38.0,37.5,37.98,27100.0,37.87,38.0,37.5,37.98,27100.0
2012-09-26 14:40:00,38.07,38.25,37.92,38.07,11800.0,38.07,38.25,37.92,38.07,11800.0
2012-09-26 14:50:00,38.05,38.2,37.93,38.15,14600.0,38.05,38.2,37.93,38.15,14600.0
2012-09-26 15:00:00,38.15,38.19,37.9,38.04,8700.0,38.15,38.19,37.9,38.04,8700.0
2012-09-26 15:10:00,38.05,38.14,37.8,37.87,12500.0,38.05,38.14,37.8,37.87,12500.0
2012-09-26 15:20:00,37.93,37.99,37.8,37.91,10700.0,37.93,37.99,37.8,37.91,10700.0
2012-09-26 15:30:00,37.87,38.09,37.8,37.95,13400.0,37.87,38.09,37.8,37.95,13400.0
2012-09-26 15:40:00,37.94,38.0,37.8,37.91,23300.0,37.94,38.0,37.8,37.91,23300.0
2012-09-26 15:50:00,37.9,38.1,37.78,38.09,32600.0,37.9,38.1,37.78,38.09,32600.0
2012-09-27 09:30:00,38.4,38.73,38.4,38.68,2600.0,38.4,38.73,38.4,38.68,2600.0
2012-09-27 09:40:00,38.75,39.25,38.75,38.83,6700.0,38.75,39.25,38.75,38.83,6700.0
2012-09-27 09:50:00,38.83,38.84,38.75,38.79,400.0,38.83,38.84,38.75,38.79,400.0
2012-09-27 10:00:00,38.75,38.85,38.71,38.8,7000.0,38.75,38.85,38.71,38.8,7000.0
2012-09-27 10:10:00,38.66,38.92,38.66,38.87,29600.0,38.66,38.92,38.66,38.87,29600.0
2012-09-27 10:20:00,38.86,38.97,38.58,38.8,18600.0,38.86,38.97,38.58,38.8,18600.0
2012-09-27 10:30:00,38.8,38.85,38.75,38.75,2100.0,38.8,38.85,38.75,38.75,2100.0
2012-09-27 10:40:00,38.75,39.0,38.75,38.95,3500.0,38.75,39.0,38.75,38.95,3500.0
2012-09-27 10:50:00,38.86,38.98,38.78,38.98,1500.0,38.86,38.98,38.78,38.98,1500.0
2012-09-27 11:00:00,39.0,39.21,38.86,38.97,4200.0,39.0,39.21,38.86,38.97,4200.0
2012-09-27 11:10:00,38.89,38.89,38.63,38.69,2200.0,38.89,38.89,38.63,38.69,2200.0
2012-09-27 11:20:00,38.69,38.8,38.65,38.8,4400.0,38.69,38.8,38.65,38.8,4400.0
2012-09-27 11:30:00,38.8,38.92,38.72,38.92,3600.0,38.8,38.92,38.72,38.92,3600.0
2012-09-27 11:40:00,38.92,38.95,38.92,38.95,1700.0,38.92,38.95,38.92,38.95,1700.0
2012-09-27 11:50:00,38.94,38.95,38.83,38.84,1300.0,38.94,38.95,38.83,38.84,1300.0
2012-09-27 12:00:00,38.84,38.93,38.83,38.91,2500.0,38.84,38.93,38.83,38.91,2500.0
2012-09-27 12:10:00,38.91,38.93,38.8,38.8,3500.0,38.91,38.93,38.8,38.8,3500.0
2012-09-27 12:20:00,38.8,38.85,38.8,38.83,3300.0,38.8,38.85,38.8,38.83,3300.0
2012-09-27 12:30:00,38.8,38.82,38.65,38.72,8200.0,38.8,38.82,38.65,38.72,8200.0
2012-09-27 12:40:00,38.72,38.75,38.54,38.72,11000.0,38.72,38.75,38.54,38.72,11000.0
2012-09-27 12:50:00,38.76,38.8,38.61,38.69,6700.0,38.76,38.8,38.61,38.69,6700.0
2012-09-27 13:00:00,38.8,38.8,38.68,38.79,2400.0,38.8,38.8,38.68,38.79,2400.0
2012-09-27 13:10:00,38.69,38.85,38.69,38.77,2700.0,38.69,38.85,38.69,38.77,2700.0
2012-09-27 13:20:00,38.84,38.85,38.71,38.74,7500.0,38.84,38.85,38.71,38.74,7500.0
2012-09-27 13:30:00,38.81,38.9,38.75,38.89,4400.0,38.81,38.9,38.75,38.89,4400.0
2012-09-27 13:40:00,38.9,38.95,38.85,38.9,10800.0,38.9,38.95,38.85,38.9,10800.0
2012-09-27 13:50:00,38.89,39.24,38.89,39.24,8400.0,38.89,39.24,38.89,39.24,8400.0
2012-09-27 14:00:00,39.21,39.24,38.83,39.03,4800.0,39.21,39.24,38.83,39.03,4800.0
2012-09-27 14:10:00,39.06,39.23,38.84,38.99,5300.0,39.06,39.23,38.84,38.99,5300.0
2012-09-27 14:20:00,38.97,38.97,38.8,38.97,10700.0,38.97,38.97,38.8,38.97,10700.0
2012-09-27 14:30:00,38.97,38.97,38.81,38.81,17100.0,38.97,38.97,38.81,38.81,17100.0
2012-09-27 14:40:00,38.81,38.9,38.5,38.81,13900.0,38.81,38.9,38.5,38.81,13900.0
2012-09-27 14:50:00,38.85,38.99,38.85,38.9,6400.0,38.85,38.99,38.85,38.9,6400.0
2012-09-27 15:00:00,38.9,38.97,38.85,38.86,9000.0,38.9,38.97,38.85,38.86,9000.0
2012-09-27 15:10:00,38.91,38.97,38.71,38.97,3600.0,38.91,38.97,38.71,38.97,3600.0
2012-09-27 15:20:00,38.97,39.0,38.6,38.93,17600.0,38.97,39.0,38.6,38.93,17600.0
2012-09-27 15:30:00,38.94,39.19,38.83,39.19,15300.0,38.94,39.19,38.83,39.19,15300.0
2012-09-27 15:40:00,39.19,40.15,39.13,40.08,56800.0,39.19,40.15,39.13,40.08,56800.0
2012-09-27 15:50:00,40.12,40.33,40.0,40.04,108300.0,40.12,40.33,40.0,40.04,108300.0
2012-09-28 09:30:00,39.99,39.99,39.47,39.47,6800.0,39.99,39.99,39.47,39.47,6800.0
2012-09-28 09:40:00,39.48,39.79,39.48,39.7,4300.0,39.48,39.79,39.48,39.7,4300.0
2012-09-28 09:50:00,39.61,39.73,39.37,39.48,14500.0,39.61,39.73,39.37,39.48,14500.0
2012-09-28 10:00:00,39.48,39.92,39.48,39.67,46300.0,39.48,39.92,39.48,39.67,46300.0
2012-09-28 10:10:00,39.67,39.7,39.47,39.62,12700.0,39.67,39.7,39.47,39.62,12700.0
2012-09-28 10:20:00,39.64,39.64,39.37,39.43,19100.0,39.64,39.64,39.37,39.43,19100.0
2012-09-28 10:30:00,39.42,39.53,39.38,39.49,5900.0,39.42,39.53,39.38,39.49,5900.0
2012-09-28 10:40:00,39.46,39.65,39.33,39.49,18700.0,39.46,39.65,39.33,39.49,18700.0
2012-09-28 10:50:00,39.55,39.69,39.44,39.61,6900.0,39.55,39.69,39.44,39.61,6900.0
2012-09-28 11:00:00,39.69,39.69,39.52,39.6,10200.0,39.69,39.69,39.52,39.6,10200.0
2012-09-28 11:10:00,39.6,39.62,39.52,39.56,2600.0,39.6,39.62,39.52,39.56,2600.0
2012-09-28 11:20:00,39.56,39.62,39.47,39.52,9900.0,39.56,39.62,39.47,39.52,9900.0
2012-09-28 11:30:00,39.53,39.63,39.49,39.53,5400.0,39.53,39.63,39.49,39.53,5400.0
2012-09-28 11:40:00,39.51,39.56,39.49,39.49,7200.0,39.51,39.56,39.49,39.49,7200.0
2012-09-28 11:50:00,39.5,39.55,39.45,39.49,7100.0,39.5,39.55,39.45,39.49,7100.0
2012-09-28 12:00:00,39.49,39.51,39.25,39.25,4600.0,39.49,39.51,39.25,39.25,4600.0
2012-09-28 12:10:00,39.23,39.37,39.18,39.21,7400.0,39.23,39.37,39.18,39.21,7400.0
2012-09-28 12:20:00,39.21,39.21,38.52,39.0,17400.0,39.21,39.21,38.52,39.0,17400.0
2012-09-28 12:30:00,39.03,39.22,38.83,38.83,5300.0,39.03,39.22,38.83,38.83,5300.0
2012-09-28 12:40:00,38.97,38.97,38.82,38.85,2400.0,38.97,38.97,38.82,38.85,2400.0
2012-09-28 12:50:00,38.85,39.17,38.85,39.15,10400.0,38.85,39.17,38.85,39.15,10400.0
2012-09-28 13:00:00,39.15,39.43,39.15,39.36,41900.0,39.15,39.43,39.15,39.36,41900.0
2012-09-28 13:10:00,39.32,39.36,38.89,39.09,11900.0,39.32,39.36,38.89,39.09,11900.0
2012-09-28 13:20:00,38.96,39.13,38.8,38.98,14800.0,38.96,39.13,38.8,38.98,14800.0
2012-09-28 13:30:00,38.91,39.27,38.91,39.03,4600.0,38.91,39.27,38.91,39.03,4600.0
2012-09-28 13:40:00,38.97,39.31,38.94,39.0,9800.0,38.97,39.31,38.94,39.0,9800.0
2012-09-28 13:50:00,39.01,39.28,39.0,39.01,17600.0,39.01,39.28,39.0,39.01,17600.0
2012-09-28 14:00:00,39.0,39.0,38.5,38.58,16200.0,39.0,39.0,38.5,38.58,16200.0
2012-09-28 14:10:00,38.57,38.9,38.28,38.28,22200.0,38.57,38.9,38.28,38.28,22200.0
2012-09-28 14:20:00,38.18,38.22,37.28,37.28,39200.0,38.18,38.22,37.28,37.28,39200.0
2012-09-28 14:30:00,37.26,37.7,36.16,36.99,151600.0,37.26,37.7,36.16,36.99,151600.0
2012-09-28 14:40:00,36.97,37.75,36.92,37.4,38700.0,36.97,37.75,36.92,37.4,38700.0
2012-09-28 14:50:00,37.32,37.83,37.28,37.64,35500.0,37.32,37.83,37.28,37.64,35500.0
2012-09-28 15:00:00,37.63,38.45,37.63,37.86,38100.0,37.63,38.45,37.63,37.86,38100.0
2012-09-28 15:10:00,37.8,38.4,37.64,38.0,38000.0,37.8,38.4,37.64,38.0,38000.0
2012-09-28 15:20:00,37.95,38.2,37.76,38.2,23900.0,37.95,38.2,37.76,38.2,23900.0
2012-09-28 15:30:00,38.2,38.63,38.19,38.5,33400.0,38.2,38.63,38.19,38.5,33400.0
2012-09-28 15:40:00,38.5,38.97,38.33,38.96,40600.0,38.5,38.97,38.33,38.96,40600.0
2012-09-28 15:50:00,38.95,39.07,38.75,38.79,114200.0,38.95,39.07,38.75,38.79,114200.0
2012-10-01 09:30:00,37.98,38.14,37.66,37.75,42100.0,37.98,38.14,37.66,37.75,42100.0
2012-10-01 09:40:00,37.76,37.99,37.5,37.5,20300.0,37.76,37.99,37.5,37.5,20300.0
2012-10-01 09:50:00,37.5,37.53,37.19,37.45,50800.0,37.5,37.53,37.19,37.45,50800.0
2012-10-01 10:00:00,37.51,37.52,37.3,37.35,16600.0,37.51,37.52,37.3,37.35,16600.0
2012-10-01 10:10:00,37.36,37.52,37.35,37.36,12200.0,37.36,37.52,37.35,37.36,12200.0
2012-10-01 10:20:00,37.36,37.5,36.9,36.93,10600.0,37.36,37.5,36.9,36.93,10600.0
2012-10-01 10:30:00,36.9,37.4,36.14,36.4,56200.0,36.9,37.4,36.14,36.4,56200.0
2012-10-01 10:40:00,36.41,36.43,35.88,35.9,14500.0,36.41,36.43,35.88,35.9,14500.0
2012-10-01 10:50:00,35.92,36.29,35.91,36.27,24600.0,35.92,36.29,35.91,36.27,24600.0
2012-10-01 11:00:00,36.19,36.27,36.0,36.16,8200.0,36.19,36.27,36.0,36.16,8200.0
2012-10-01 11:10:00,36.05,36.08,35.48,35.74,30100.0,36.05,36.08,35.48,35.74,30100.0
2012-10-01 11:20:00,35.88,36.05,35.75,35.77,7100.0,35.88,36.05,35.75,35.77,7100.0
2012-10-01 11:30:00,35.63,35.76,35.37,35.38,13100.0,35.63,35.76,35.37,35.38,13100.0
2012-10-01 11:40:00,35.38,35.51,35.27,35.35,8200.0,35.38,35.51,35.27,35.35,8200.0
2012-10-01 11:50:00,35.51,35.51,35.13,35.42,28600.0,35.51,35.51,35.13,35.42,28600.0
2012-10-01 12:00:00,35.41,35.7,35.37,35.4,13700.0,35.41,35.7,35.37,35.4,13700.0
2012-10-01 12:10:00,35.39,35.73,35.38,35.51,13000.0,35.39,35.73,35.38,35.51,13000.0
2012-10-01 12:20:00,35.47,35.76,35.4,35.54,10200.0,35.47,35.76,35.4,35.54,10200.0
2012-10-01 12:30:00,35.44,35.81,35.43,35.56,21300.0,35.44,35.81,35.43,35.56,21300.0
2012-10-01 12:40:00,35.63,36.31,35.63,35.83,12100.0,35.63,36.31,35.63,35.83,12100.0
2012-10-01 12:50:00,35.87,36.31,35.84,36.17,10600.0,35.87,36.31,35.84,36.17,10600.0
2012-10-01 13:00:00,36.0,36.09,35.45,35.63,22800.0,36.0,36.09,35.45,35.63,22800.0
2012-10-01 13:10:00,35.65,35.78,35.4,35.47,8700.0,35.65,35.78,35.4,35.47,8700.0
2012-10-01 13:20:00,35.45,35.65,35.42,35.48,10200.0,35.45,35.65,35.42,35.48,10200.0
2012-10-01 13:30:00,35.5,35.79,35.09,35.3,29600.0,35.5,35.79,35.09,35.3,29600.0
2012-10-01 13:40:00,35.3,35.62,35.28,35.39,27900.0,35.3,35.62,35.28,35.39,27900.0
2012-10-01 13:50:00,35.43,35.57,35.3,35.51,10900.0,35.43,35.57,35.3,35.51,10900.0
2012-10-01 14:00:00,35.47,35.64,35.44,35.64,19000.0,35.47,35.64,35.44,35.64,19000.0
2012-10-01 14:10:00,35.52,35.58,34.62,35.03,33200.0,35.52,35.58,34.62,35.03,33200.0
2012-10-01 14:20:00,35.02,35.2,34.9,34.91,12700.0,35.02,35.2,34.9,34.91,12700.0
2012-10-01 14:30:00,34.9,35.12,34.68,34.9,14700.0,34.9,35.12,34.68,34.9,14700.0
2012-10-01 14:40:00,34.92,35.17,34.91,35.05,7300.0,34.92,35.17,34.91,35.05,7300.0
2012-10-01 14:50:00,35.14,35.42,35.01,35.42,11500.0,35.14,35.42,35.01,35.42,11500.0
2012-10-01 15:00:00,35.36,35.58,35.27,35.5,30800.0,35.36,35.58,35.27,35.5,30800.0
2012-10-01 15:10:00,35.52,35.85,35.4,35.72,39900.0,35.52,35.85,35.4,35.72,39900.0
2012-10-01 15:20:00,35.73,36.32,35.73,36.05,29100.0,35.73,36.32,35.73,36.05,29100.0
2012-10-01 15:30:00,36.05,36.2,35.71,35.87,32300.0,36.05,36.2,35.71,35.87,32300.0
2012-10-01 15:40:00,35.88,36.32,35.88,36.27,26300.0,35.88,36.32,35.88,36.27,26300.0
2012-10-01 15:50:00,36.27,36.53,36.27,36.48,77600.0,36.27,36.53,36.27,36.48,77600.0
2012-10-02 09:30:00,36.07,36.5,35.7,36.22,23900.0,36.07,36.5,35.7,36.22,23900.0
2012-10-02 09:40:00,36.06,36.14,35.75,35.86,7300.0,36.06,36.14,35.75,35.86,7300.0
2012-10-02 09:50:00,35.88,36.0,35.88,35.97,8300.0,35.88,36.0,35.88,35.97,8300.0
2012-10-02 10:00:00,35.97,35.98,35.59,35.89,12500.0,35.97,35.98,35.59,35.89,12500.0
2012-10-02 10:10:00,35.88,35.91,35.79,35.89,7800.0,35.88,35.91,35.79,35.89,7800.0
2012-10-02 10:20:00,35.89,35.91,35.84,35.87,10900.0,35.89,35.91,35.84,35.87,10900.0
2012-10-02 10:30:00,35.9,36.14,35.89,36.14,16100.0,35.9,36.14,35.89,36.14,16100.0
2012-10-02 10:40:00,36.1,36.18,36.01,36.18,14500.0,36.1,36.18,36.01,36.18,14500.0
2012-10-02 10:50:00,36.2,36.2,36.08,36.16,18200.0,36.2,36.2,36.08,36.16,18200.0
2012-10-02 11:00:00,36.15,36.16,36.15,36.16,1500.0,36.15,36.16,36.15,36.16,1500.0
2012-10-02 11:10:00,36.16,36.16,36.15,36.15,14200.0,36.16,36.16,36.15,36.15,14200.0
2012-10-02 11:20:00,36.15,36.16,36.15,36.16,10900.0,36.15,36.16,36.15,36.16,10900.0
2012-10-02 11:30:00,36.16,36.21,36.0,36.15,14200.0,36.16,36.21,36.0,36.15,14200.0
2012-10-02 11:40:00,36.13,36.18,36.04,36.16,11200.0,36.13,36.18,36.04,36.16,11200.0
2012-10-02 11:50:00,36.16,36.49,36.03,36.22,13800.0,36.16,36.49,36.03,36.22,13800.0
2012-10-02 12:00:00,36.16,36.25,36.01,36.25,8200.0,36.16,36.25,36.01,36.25,8200.0
2012-10-02 12:10:00,36.24,36.31,36.23,36.31,3100.0,36.24,36.31,36.23,36.31,3100.0
2012-10-02 12:20:00,36.41,36.74,36.28,36.58,7600.0,36.41,36.74,36.28,36.58,7600.0
2012-10-02 12:30:00,36.7,36.75,36.27,36.33,4400.0,36.7,36.75,36.27,36.33,4400.0
2012-10-02 12:40:00,36.41,36.41,36.35,36.4,800.0,36.41,36.41,36.35,36.4,800.0
2012-10-02 12:50:00,36.34,36.61,36.26,36.42,8300.0,36.34,36.61,36.26,36.42,8300.0
2012-10-02 13:00:00,36.4,36.54,36.4,36.51,2500.0,36.4,36.54,36.4,36.51,2500.0
2012-10-02 13:10:00,36.51,36.53,36.3,36.41,10800.0,36.51,36.53,36.3,36.41,10800.0
2012-10-02 13:20:00,36.41,36.61,36.38,36.57,8500.0,36.41,36.61,36.38,36.57,8500.0
2012-10-02 13:30:00,36.53,36.53,36.35,36.38,7700.0,36.53,36.53,36.35,36.38,7700.0
2012-10-02 13:40:00,36.36,36.67,36.35,36.47,11500.0,36.36,36.67,36.35,36.47,11500.0
2012-10-02 13:50:00,36.44,36.44,36.05,36.16,4100.0,36.44,36.44,36.05,36.16,4100.0
2012-10-02 14:00:00,36.16,36.49,36.15,36.29,29100.0,36.16,36.49,36.15,36.29,29100.0
2012-10-02 14:10:00,36.16,36.33,36.11,36.19,20400.0,36.16,36.33,36.11,36.19,20400.0
2012-10-02 14:20:00,36.21,36.37,36.2,36.37,17600.0,36.21,36.37,36.2,36.37,17600.0
2012-10-02 14:30:00,36.32,36.32,36.16,36.16,17200.0,36.32,36.32,36.16,36.16,17200.0
2012-10-02 14:40:00,36.16,36.22,36.06,36.09,9000.0,36.16,36.22,36.06,36.09,9000.0
2012-10-02 14:50:00,36.14,36.34,36.11,36.25,16100.0,36.14,36.34,36.11,36.25,16100.0
2012-10-02 15:00:00,36.25,36.3,36.15,36.25,21400.0,36.25,36.3,36.15,36.25,21400.0
2012-10-02 15:10:00,36.25,36.69,36.25,36.32,13100.0,36.25,36.69,36.25,36.32,13100.0
2012-10-02 15:20:00,36.33,36.5,36.22,36.28,12800.0,36.33,36.5,36.22,36.28,12800.0
2012-10-02 15:30:00,36.25,36.43,36.24,36.27,14200.0,36.25,36.43,36.24,36.27,14200.0
2012-10-02 15:40:00,36.27,36.46,36.26,36.3,67300.0,36.27,36.46,36.26,36.3,67300.0
2012-10-02 15:50:00,36.3,36.58,36.16,36.55,74700.0,36.3,36.58,36.16,36.55,74700.0
2012-10-03 09:30:00,36.53,36.74,36.52,36.7,1100.0,36.53,36.74,36.52,36.7,1100.0
2012-10-03 09:40:00,36.65,36.95,36.65,36.74,5600.0,36.65,36.95,36.65,36.74,5600.0
2012-10-03 09:50:00,36.75,36.78,36.6,36.78,1000.0,36.75,36.78,36.6,36.78,1000.0
2012-10-03 10:00:00,36.65,36.89,36.65,36.77,17400.0,36.65,36.89,36.65,36.77,17400.0
2012-10-03 10:10:00,36.8,36.95,36.77,36.95,4700.0,36.8,36.95,36.77,36.95,4700.0
2012-10-03 10:20:00,36.9,37.05,36.84,36.96,20700.0,36.9,37.05,36.84,36.96,20700.0
2012-10-03 10:30:00,36.98,36.98,36.71,36.82,6600.0,36.98,36.98,36.71,36.82,6600.0
2012-10-03 10:40:00,36.88,36.88,36.63,36.68,900.0,36.88,36.88,36.63,36.68,900.0
2012-10-03 10:50:00,36.76,36.88,36.65,36.82,1800.0,36.76,36.88,36.65,36.82,1800.0
2012-10-03 11:00:00,36.86,36.9,36.82,36.88,2700.0,36.86,36.9,36.82,36.88,2700.0
2012-10-03 11:10:00,36.82,36.86,36.82,36.86,1200.0,36.82,36.86,36.82,36.86,1200.0
2012-10-03 11:20:00,36.9,36.91,36.87,36.91,600.0,36.9,36.91,36.87,36.91,600.0
2012-10-03 11:30:00,36.91,36.97,36.77,36.86,4200.0,36.91,36.97,36.77,36.86,4200.0
2012-10-03 11:40:00,36.97,36.98,36.88,36.97,5400.0,36.97,36.98,36.88,36.97,5400.0
2012-10-03 11:50:00,36.99,37.2,36.96,37.15,11100.0,36.99,37.2,36.96,37.15,11100.0
2012-10-03 12:00:00,37.11,37.27,37.05,37.26,2000.0,37.11,37.27,37.05,37.26,2000.0
2012-10-03 12:10:00,37.16,37.24,37.09,37.19,2400.0,37.16,37.24,37.09,37.19,2400.0
2012-10-03 12:20:00,37.2,37.37,37.19,37.37,3100.0,37.2,37.37,37.19,37.37,3100.0
2012-10-03 12:30:00,37.32,37.33,37.08,37.19,3100.0,37.32,37.33,37.08,37.19,3100.0
2012-10-03 12:40:00,37.1,37.12,36.81,36.88,12000.0,37.1,37.12,36.81,36.88,12000.0
2012-10-03 12:50:00,36.86,36.94,36.76,36.94,5300.0,36.86,36.94,36.76,36.94,5300.0
2012-10-03 13:00:00,36.9,37.13,36.9,37.09,1900.0,36.9,37.13,36.9,37.09,1900.0
2012-10-03 13:10:00,37.02,37.33,37.02,37.2,5800.0,37.02,37.33,37.02,37.2,5800.0
2012-10-03 13:20:00,37.2,37.33,37.0,37.05,2900.0,37.2,37.33,37.0,37.05,2900.0
2012-10-03 13:30:00,37.12,37.13,37.06,37.1,1000.0,37.12,37.13,37.06,37.1,1000.0
2012-10-03 13:40:00,37.13,37.38,37.0,37.1,7900.0,37.13,37.38,37.0,37.1,7900.0
2012-10-03 13:50:00,37.11,37.11,37.03,37.09,3900.0,37.11,37.11,37.03,37.09,3900.0
2012-10-03 14:00:00,37.09,37.16,37.04,37.13,6200.0,37.09,37.16,37.04,37.13,6200.0
2012-10-03 14:10:00,37.06,37.15,37.05,37.12,3100.0,37.06,37.15,37.05,37.12,3100.0
2012-10-03 14:20:00,37.14,37.15,37.08,37.12,1700.0,37.14,37.15,37.08,37.12,1700.0
2012-10-03 14:30:00,37.12,37.2,37.12,37.2,7400.0,37.12,37.2,37.12,37.2,7400.0
2012-10-03 14:40:00,37.19,37.3,37.15,37.24,12200.0,37.19,37.3,37.15,37.24,12200.0
2012-10-03 14:50:00,37.37,37.37,37.15,37.18,1800.0,37.37,37.37,37.15,37.18,1800.0
2012-10-03 15:00:00,37.2,37.3,37.15,37.2,9300.0,37.2,37.3,37.15,37.2,9300.0
2012-10-03 15:10:00,37.19,37.38,37.15,37.24,15100.0,37.19,37.38,37.15,37.24,15100.0
2012-10-03 15:20:00,37.24,37.37,36.98,37.37,18400.0,37.24,37.37,36.98,37.37,18400.0
2012-10-03 15:30:00,37.37,37.68,37.15,37.2,14600.0,37.37,37.68,37.15,37.2,14600.0
2012-10-03 15:40:00,37.23,37.35,36.95,37.02,22500.0,37.23,37.35,36.95,37.02,22500.0
2012-10-03 15:50:00,37.02,37.23,36.9,37.04,28800.0,37.02,37.23,36.9,37.04,28800.0
2012-10-04 09:30:00,36.7,37.16,36.7,36.97,8100.0,36.7,37.16,36.7,36.97,8100.0
2012-10-04 09:40:00,36.83,37.0,36.83,37.0,1200.0,36.83,37.0,36.83,37.0,1200.0
2012-10-04 09:50:00,37.1,37.1,36.7,36.75,10500.0,37.1,37.1,36.7,36.75,10500.0
2012-10-04 10:00:00,36.86,36.89,36.71,36.86,2800.0,36.86,36.89,36.71,36.86,2800.0
2012-10-04 10:10:00,36.87,36.92,36.83,36.84,4400.0,36.87,36.92,36.83,36.84,4400.0
2012-10-04 10:20:00,36.98,37.0,36.92,37.0,1000.0,36.98,37.0,36.92,37.0,1000.0
2012-10-04 10:30:00,36.98,37.06,36.94,37.06,5000.0,36.98,37.06,36.94,37.06,5000.0
2012-10-04 10:40:00,37.0,37.08,36.83,36.83,4400.0,37.0,37.08,36.83,36.83,4400.0
2012-10-04 10:50:00,36.87,37.0,36.87,37.0,1200.0,36.87,37.0,36.87,37.0,1200.0
2012-10-04 11:00:00,37.04,37.07,36.97,36.97,2000.0,37.04,37.07,36.97,36.97,2000.0
2012-10-04 11:10:00,36.94,37.05,36.85,36.95,4600.0,36.94,37.05,36.85,36.95,4600.0
2012-10-04 11:20:00,36.97,36.97,36.88,36.9,2200.0,36.97,36.97,36.88,36.9,2200.0
2012-10-04 11:30:00,36.92,36.96,36.91,36.93,1100.0,36.92,36.96,36.91,36.93,1100.0
2012-10-04 11:40:00,36.94,36.96,36.85,36.92,1800.0,36.94,36.96,36.85,36.92,1800.0
2012-10-04 11:50:00,36.86,36.95,36.86,36.94,1400.0,36.86,36.95,36.86,36.94,1400.0
2012-10-04 12:00:00,36.95,37.14,36.94,37.0,9900.0,36.95,37.14,36.94,37.0,9900.0
2012-10-04 12:10:00,37.0,37.11,36.98,37.07,4200.0,37.0,37.11,36.98,37.07,4200.0
2012-10-04 12:20:00,37.03,37.03,36.96,37.02,400.0,37.03,37.03,36.96,37.02,400.0
2012-10-04 12:30:00,36.97,37.06,36.95,37.04,2200.0,36.97,37.06,36.95,37.04,2200.0
2012-10-04 12:40:00,37.0,37.01,37.0,37.01,8400.0,37.0,37.01,37.0,37.01,8400.0
2012-10-04 12:50:00,37.0,37.06,37.0,37.06,2000.0,37.0,37.06,37.0,37.06,2000.0
2012-10-04 13:00:00,37.05,37.06,37.01,37.01,1600.0,37.05,37.06,37.01,37.01,1600.0
2012-10-04 13:10:00,37.06,37.11,37.06,37.07,1800.0,37.06,37.11,37.06,37.07,1800.0
2012-10-04 13:20:00,37.2,37.2,37.0,37.17,2700.0,37.2,37.2,37.0,37.17,2700.0
2012-10-04 13:30:00,37.13,37.13,37.05,37.06,600.0,37.13,37.13,37.05,37.06,600.0
2012-10-04 13:40:00,37.13,37.13,37.09,37.13,1100.0,37.13,37.13,37.09,37.13,1100.0
2012-10-04 13:50:00,37.13,37.14,37.13,37.13,800.0,37.13,37.14,37.13,37.13,800.0
2012-10-04 14:00:00,37.09,37.14,37.09,37.14,1000.0,37.09,37.14,37.09,37.14,1000.0
2012-10-04 14:10:00,37.14,37.14,37.11,37.11,1400.0,37.14,37.14,37.11,37.11,1400.0
2012-10-04 14:20:00,37.1,37.12,37.0,37.01,1700.0,37.1,37.12,37.0,37.01,1700.0
2012-10-04 14:30:00,37.04,37.09,37.01,37.02,900.0,37.04,37.09,37.01,37.02,900.0
2012-10-04 14:40:00,37.04,37.14,37.02,37.11,9300.0,37.04,37.14,37.02,37.11,9300.0
2012-10-04 14:50:00,37.11,37.12,37.04,37.07,3000.0,37.11,37.12,37.04,37.07,3000.0
2012-10-04 15:00:00,37.04,37.14,37.01,37.07,6800.0,37.04,37.14,37.01,37.07,6800.0
2012-10-04 15:10:00,37.06,37.09,37.01,37.04,3300.0,37.06,37.09,37.01,37.04,3300.0
2012-10-04 15:20:00,37.04,37.08,36.97,37.08,4500.0,37.04,37.08,36.97,37.08,4500.0
2012-10-04 15:30:00,37.1,37.1,37.0,37.1,3800.0,37.1,37.1,37.0,37.1,3800.0
2012-10-04 15:40:00,37.11,37.15,37.11,37.13,7600.0,37.11,37.15,37.11,37.13,7600.0
2012-10-04 15:50:00,37.13,37.15,37.0,37.14,10600.0,37.13,37.15,37.0,37.14,10600.0
2012-10-05 09:30:00,37.2,37.42,37.16,37.24,4400.0,37.2,37.42,37.16,37.24,4400.0
2012-10-05 09:40:00,37.24,37.3,37.0,37.27,38800.0,37.24,37.3,37.0,37.27,38800.0
2012-10-05 09:50:00,37.27,37.45,37.2,37.32,12200.0,37.27,37.45,37.2,37.32,12200.0
2012-10-05 10:00:00,37.36,37.39,37.25,37.27,1300.0,37.36,37.39,37.25,37.27,1300.0
2012-10-05 10:10:00,37.37,37.37,37.28,37.31,600.0,37.37,37.37,37.28,37.31,600.0
2012-10-05 10:20:00,37.35,37.35,37.15,37.29,13400.0,37.35,37.35,37.15,37.29,13400.0
2012-10-05 10:30:00,37.3,37.31,37.16,37.22,13200.0,37.3,37.31,37.16,37.22,13200.0
2012-10-05 10:40:00,37.21,37.22,37.07,37.15,9500.0,37.21,37.22,37.07,37.15,9500.0
2012-10-05 10:50:00,37.03,37.04,36.51,36.89,21400.0,37.03,37.04,36.51,36.89,21400.0
2012-10-05 11:00:00,36.92,36.92,36.88,36.88,800.0,36.92,36.92,36.88,36.88,800.0
2012-10-05 11:10:00,36.87,37.05,36.85,37.05,3500.0,36.87,37.05,36.85,37.05,3500.0
2012-10-05 11:20:00,37.05,37.1,36.98,37.03,11000.0,37.05,37.1,36.98,37.03,11000.0
2012-10-05 11:30:00,37.07,37.2,37.0,37.15,8400.0,37.07,37.2,37.0,37.15,8400.0
2012-10-05 11:40:00,37.0,37.19,36.79,37.14,25800.0,37.0,37.19,36.79,37.14,25800.0
2012-10-05 11:50:00,37.14,37.17,37.11,37.11,3200.0,37.14,37.17,37.11,37.11,3200.0
2012-10-05 12:00:00,37.15,37.17,37.0,37.0,6100.0,37.15,37.17,37.0,37.0,6100.0
2012-10-05 12:10:00,37.08,37.16,36.98,37.16,1600.0,37.08,37.16,36.98,37.16,1600.0
2012-10-05 12:20:00,37.12,37.16,37.08,37.16,1800.0,37.12,37.16,37.08,37.16,1800.0
2012-10-05 12:30:00,37.16,37.25,37.15,37.18,3000.0,37.16,37.25,37.15,37.18,3000.0
2012-10-05 12:40:00,37.24,37.25,37.14,37.14,4100.0,37.24,37.25,37.14,37.14,4100.0
2012-10-05 12:50:00,37.22,37.22,37.19,37.22,1600.0,37.22,37.22,37.19,37.22,1600.0
2012-10-05 13:00:00,37.22,37.25,37.19,37.24,5800.0,37.22,37.25,37.19,37.24,5800.0
2012-10-05 13:10:00,37.25,37.29,37.2,37.29,8500.0,37.25,37.29,37.2,37.29,8500.0
2012-10-05 13:20:00,37.25,37.3,37.15,37.22,16100.0,37.25,37.3,37.15,37.22,16100.0
2012-10-05 13:30:00,37.17,37.28,37.15,37.23,7700.0,37.17,37.28,37.15,37.23,7700.0
2012-10-05 13:40:00,37.23,37.26,37.2,37.2,3800.0,37.23,37.26,37.2,37.2,3800.0
2012-10-05 13:50:00,37.23,37.23,37.13,37.2,5100.0,37.23,37.23,37.13,37.2,5100.0
2012-10-05 14:00:00,37.21,37.21,37.15,37.15,7600.0,37.21,37.21,37.15,37.15,7600.0
2012-10-05 14:10:00,37.15,37.18,37.03,37.14,5200.0,37.15,37.18,37.03,37.14,5200.0
2012-10-05 14:20:00,37.25,37.25,37.07,37.14,5400.0,37.25,37.25,37.07,37.14,5400.0
2012-10-05 14:30:00,37.12,37.13,37.03,37.09,3100.0,37.12,37.13,37.03,37.09,3100.0
2012-10-05 14:40:00,37.1,37.23,37.0,37.14,26200.0,37.1,37.23,37.0,37.14,26200.0
2012-10-05 14:50:00,37.12,37.2,37.09,37.1,5700.0,37.12,37.2,37.09,37.1,5700.0
2012-10-05 15:00:00,37.09,37.15,36.76,36.76,39600.0,37.09,37.15,36.76,36.76,39600.0
2012-10-05 15:10:00,36.84,36.9,36.7,36.81,13300.0,36.84,36.9,36.7,36.81,13300.0
2012-10-05 15:20:00,36.81,37.1,36.76,37.09,4900.0,36.81,37.1,36.76,37.09,4900.0
2012-10-05 15:30:00,37.06,37.07,36.63,36.75,28700.0,37.06,37.07,36.63,36.75,28700.0
2012-10-05 15:40:00,36.73,36.91,36.5,36.7,19000.0,36.73,36.91,36.5,36.7,19000.0
2012-10-05 15:50:00,36.7,37.07,36.68,37.07,51700.0,36.7,37.07,36.68,37.07,51700.0
2012-10-08 09:30:00,36.6,36.6,36.09,36.55,5300.0,36.6,36.6,36.09,36.55,5300.0
2012-10-08 09:40:00,36.45,36.52,36.21,36.52,6800.0,36.45,36.52,36.21,36.52,6800.0
2012-10-08 09:50:00,36.5,36.51,36.46,36.48,700.0,36.5,36.51,36.46,36.48,700.0
2012-10-08 10:00:00,36.45,36.45,36.26,36.28,1500.0,36.45,36.45,36.26,36.28,1500.0
2012-10-08 10:10:00,36.28,36.52,36.28,36.47,5000.0,36.28,36.52,36.28,36.47,5000.0
2012-10-08 10:20:00,36.34,36.48,36.34,36.48,2200.0,36.34,36.48,36.34,36.48,2200.0
2012-10-08 10:30:00,36.48,36.48,36.39,36.39,400.0,36.48,36.48,36.39,36.39,400.0
2012-10-08 10:40:00,36.33,36.49,36.31,36.49,1300.0,36.33,36.49,36.31,36.49,1300.0
2012-10-08 10:50:00,36.31,36.39,36.31,36.39,1000.0,36.31,36.39,36.31,36.39,1000.0
2012-10-08 11:00:00,36.44,36.44,36.31,36.38,2100.0,36.44,36.44,36.31,36.38,2100.0
2012-10-08 11:10:00,36.37,36.37,36.19,36.23,1300.0,36.37,36.37,36.19,36.23,1300.0
2012-10-08 11:20:00,36.25,36.32,36.25,36.28,400.0,36.25,36.32,36.25,36.28,400.0
2012-10-08 11:30:00,36.25,36.31,36.22,36.25,1700.0,36.25,36.31,36.22,36.25,1700.0
2012-10-08 11:40:00,36.25,36.35,36.15,36.15,1600.0,36.25,36.35,36.15,36.15,1600.0
2012-10-08 11:50:00,36.25,36.36,36.25,36.36,1600.0,36.25,36.36,36.25,36.36,1600.0
2012-10-08 12:00:00,36.33,36.38,36.25,36.29,9800.0,36.33,36.38,36.25,36.29,9800.0
2012-10-08 12:10:00,36.25,36.3,36.25,36.3,700.0,36.25,36.3,36.25,36.3,700.0
2012-10-08 12:20:00,36.23,36.3,36.22,36.22,2200.0,36.23,36.3,36.22,36.22,2200.0
2012-10-08 12:30:00,36.3,36.37,36.3,36.37,4400.0,36.3,36.37,36.3,36.37,4400.0
2012-10-08 12:40:00,36.3,36.35,36.3,36.3,2100.0,36.3,36.35,36.3,36.3,2100.0
2012-10-08 12:50:00,36.32,36.34,36.32,36.34,700.0,36.32,36.34,36.32,36.34,700.0
2012-10-08 13:00:00,36.38,36.38,36.33,36.33,500.0,36.38,36.38,36.33,36.33,500.0
2012-10-08 13:10:00,36.33,36.38,36.33,36.38,400.0,36.33,36.38,36.33,36.38,400.0
2012-10-08 13:20:00,36.34,36.45,36.3,36.45,6400.0,36.34,36.45,36.3,36.45,6400.0
2012-10-08 13:30:00,36.44,36.44,36.44,36.44,100.0,36.44,36.44,36.44,36.44,100.0
2012-10-08 13:40:00,36.31,36.41,36.31,36.32,500.0,36.31,36.41,36.31,36.32,500.0
2012-10-08 13:50:00,36.4,36.4,36.3,36.34,2200.0,36.4,36.4,36.3,36.34,2200.0
2012-10-08 14:00:00,36.35,36.45,36.35,36.39,3300.0,36.35,36.45,36.35,36.39,3300.0
2012-10-08 14:10:00,36.41,36.46,36.2,36.41,18000.0,36.41,36.46,36.2,36.41,18000.0
2012-10-08 14:20:00,36.46,36.64,36.39,36.62,13200.0,36.46,36.64,36.39,36.62,13200.0
2012-10-08 14:30:00,36.56,36.62,36.38,36.38,12600.0,36.56,36.62,36.38,36.38,12600.0
2012-10-08 14:40:00,36.32,36.35,36.29,36.3,17600.0,36.32,36.35,36.29,36.3,17600.0
2012-10-08 14:50:00,36.3,36.35,35.97,36.16,23600.0,36.3,36.35,35.97,36.16,23600.0
2012-10-08 15:00:00,36.13,36.33,36.09,36.33,6500.0,36.13,36.33,36.09,36.33,6500.0
2012-10-08 15:10:00,36.32,36.4,36.25,36.4,18500.0,36.32,36.4,36.25,36.4,18500.0
2012-10-08 15:20:00,36.4,36.51,36.25,36.45,9800.0,36.4,36.51,36.25,36.45,9800.0
2012-10-08 15:30:00,36.44,36.59,36.37,36.55,9500.0,36.44,36.59,36.37,36.55,9500.0
2012-10-08 15:40:00,36.63,36.66,36.28,36.5,16400.0,36.63,36.66,36.28,36.5,16400.0
2012-10-08 15:50:00,36.47,36.59,36.38,36.5,33700.0,36.47,36.59,36.38,36.5,33700.0
2012-10-09 09:30:00,36.61,36.69,36.61,36.68,900.0,36.61,36.69,36.61,36.68,900.0
2012-10-09 09:40:00,36.68,36.68,36.58,36.58,400.0,36.68,36.68,36.58,36.58,400.0
2012-10-09 09:50:00,36.6,36.7,36.55,36.7,9100.0,36.6,36.7,36.55,36.7,9100.0
2012-10-09 10:00:00,36.77,36.8,36.35,36.6,21100.0,36.77,36.8,36.35,36.6,21100.0
2012-10-09 10:10:00,36.67,36.67,36.55,36.61,1900.0,36.67,36.67,36.55,36.61,1900.0
2012-10-09 10:20:00,36.65,36.68,36.61,36.61,300.0,36.65,36.68,36.61,36.61,300.0
2012-10-09 10:30:00,36.61,36.61,36.55,36.6,400.0,36.61,36.61,36.55,36.6,400.0
2012-10-09 10:40:00,36.57,36.57,36.32,36.4,2700.0,36.57,36.57,36.32,36.4,2700.0
2012-10-09 10:50:00,36.46,36.49,36.32,36.45,2000.0,36.46,36.49,36.32,36.45,2000.0
2012-10-09 11:00:00,36.4,36.52,36.4,36.5,2400.0,36.4,36.52,36.4,36.5,2400.0
2012-10-09 11:10:00,36.54,36.57,36.4,36.51,1600.0,36.54,36.57,36.4,36.51,1600.0
2012-10-09 11:20:00,36.48,36.5,36.47,36.47,1500.0,36.48,36.5,36.47,36.47,1500.0
2012-10-09 11:30:00,36.48,36.54,36.47,36.49,2300.0,36.48,36.54,36.47,36.49,2300.0
2012-10-09 11:40:00,36.5,36.57,36.48,36.57,3100.0,36.5,36.57,36.48,36.57,3100.0
2012-10-09 11:50:00,36.57,36.57,36.57,36.57,0.0,36.57,36.57,36.57,36.57,0.0
2012-10-09 12:00:00,36.54,36.57,36.5,36.57,4100.0,36.54,36.57,36.5,36.57,4100.0
2012-10-09 12:10:00,36.57,36.65,36.36,36.43,41600.0,36.57,36.65,36.36,36.43,41600.0
2012-10-09 12:20:00,36.46,36.52,36.28,36.38,11200.0,36.46,36.52,36.28,36.38,11200.0
2012-10-09 12:30:00,36.38,36.44,36.22,36.37,8900.0,36.38,36.44,36.22,36.37,8900.0
2012-10-09 12:40:00,36.37,36.47,36.24,36.43,2300.0,36.37,36.47,36.24,36.43,2300.0
2012-10-09 12:50:00,36.46,36.51,36.43,36.51,14300.0,36.46,36.51,36.43,36.51,14300.0
2012-10-09 13:00:00,36.5,36.53,36.35,36.38,35700.0,36.5,36.53,36.35,36.38,35700.0
2012-10-09 13:10:00,36.35,36.5,36.31,36.5,10100.0,36.35,36.5,36.31,36.5,10100.0
2012-10-09 13:20:00,36.46,36.5,36.32,36.32,11800.0,36.46,36.5,36.32,36.32,11800.0
2012-10-09 13:30:00,36.36,36.5,36.34,36.5,16700.0,36.36,36.5,36.34,36.5,16700.0
2012-10-09 13:40:00,36.5,36.5,36.4,36.44,2700.0,36.5,36.5,36.4,36.44,2700.0
2012-10-09 13:50:00,36.45,36.56,36.44,36.49,8300.0,36.45,36.56,36.44,36.49,8300.0
2012-10-09 14:00:00,36.49,36.49,36.35,36.35,5900.0,36.49,36.49,36.35,36.35,5900.0
2012-10-09 14:10:00,36.37,36.4,36.33,36.4,1800.0,36.37,36.4,36.33,36.4,1800.0
2012-10-09 14:20:00,36.34,36.39,36.3,36.31,1400.0,36.34,36.39,36.3,36.31,1400.0
2012-10-09 14:30:00,36.35,36.37,36.26,36.3,8500.0,36.35,36.37,36.26,36.3,8500.0
2012-10-09 14:40:00,36.32,36.32,36.09,36.14,136700.0,36.32,36.32,36.09,36.14,136700.0
2012-10-09 14:50:00,36.05,36.05,35.95,36.0,49200.0,36.05,36.05,35.95,36.0,49200.0
2012-10-09 15:00:00,36.04,36.24,35.78,36.24,18500.0,36.04,36.24,35.78,36.24,18500.0
2012-10-09 15:10:00,36.25,36.33,36.0,36.24,3300.0,36.25,36.33,36.0,36.24,3300.0
2012-10-09 15:20:00,36.3,36.3,36.06,36.21,3600.0,36.3,36.3,36.06,36.21,3600.0
2012-10-09 15:30:00,36.15,36.29,35.97,35.97,25200.0,36.15,36.29,35.97,35.97,25200.0
2012-10-09 15:40:00,35.99,36.08,35.87,35.95,7500.0,35.99,36.08,35.87,35.95,7500.0
2012-10-09 15:50:00,35.99,36.08,35.91,36.0,5600.0,35.99,36.08,35.91,36.0,5600.0
2012-10-10 09:30:00,35.95,36.06,35.78,35.78,1400.0,35.95,36.06,35.78,35.78,1400.0
2012-10-10 09:40:00,35.97,35.97,35.8,35.83,6400.0,35.97,35.97,35.8,35.83,6400.0
2012-10-10 09:50:00,35.9,35.9,35.81,35.81,1000.0,35.9,35.9,35.81,35.81,1000.0
2012-10-10 10:00:00,35.88,35.88,35.8,35.8,500.0,35.88,35.88,35.8,35.8,500.0
2012-10-10 10:10:00,35.93,35.95,35.93,35.95,600.0,35.93,35.95,35.93,35.95,600.0
2012-10-10 10:20:00,35.95,35.95,35.95,35.95,0.0,35.95,35.95,35.95,35.95,0.0
2012-10-10 10:30:00,36.02,36.03,35.8,35.81,2000.0,36.02,36.03,35.8,35.81,2000.0
2012-10-10 10:40:00,35.88,35.96,35.8,35.84,1500.0,35.88,35.96,35.8,35.84,1500.0
2012-10-10 10:50:00,35.86,35.86,35.83,35.83,200.0,35.86,35.86,35.83,35.83,200.0
2012-10-10 11:00:00,35.86,35.86,35.8,35.86,1500.0,35.86,35.86,35.8,35.86,1500.0
2012-10-10 11:10:00,35.88,35.95,35.79,35.8,4300.0,35.88,35.95,35.79,35.8,4300.0
2012-10-10 11:20:00,35.8,35.84,35.77,35.8,2500.0,35.8,35.84,35.77,35.8,2500.0
2012-10-10 11:30:00,35.8,35.9,35.75,35.75,24400.0,35.8,35.9,35.75,35.75,24400.0
2012-10-10 11:40:00,35.75,35.79,35.68,35.68,5200.0,35.75,35.79,35.68,35.68,5200.0
2012-10-10 11:50:00,35.67,35.67,35.5,35.57,2000.0,35.67,35.67,35.5,35.57,2000.0
2012-10-10 12:00:00,35.63,35.68,35.6,35.68,4100.0,35.63,35.68,35.6,35.68,4100.0
2012-10-10 12:10:00,35.64,35.65,35.58,35.58,1300.0,35.64,35.65,35.58,35.58,1300.0
2012-10-10 12:20:00,35.54,35.61,35.4,35.4,12900.0,35.54,35.61,35.4,35.4,12900.0
2012-10-10 12:30:00,35.41,35.5,35.4,35.42,3600.0,35.41,35.5,35.4,35.42,3600.0
2012-10-10 12:40:00,35.42,35.5,35.4,35.41,1800.0,35.42,35.5,35.4,35.41,1800.0
2012-10-10 12:50:00,35.38,35.39,35.38,35.38,500.0,35.38,35.39,35.38,35.38,500.0
2012-10-10 13:00:00,35.41,35.41,35.35,35.4,900.0,35.41,35.41,35.35,35.4,900.0
2012-10-10 13:10:00,35.38,35.48,35.21,35.27,6100.0,35.38,35.48,35.21,35.27,6100.0
2012-10-10 13:20:00,35.25,35.36,35.23,35.25,3300.0,35.25,35.36,35.23,35.25,3300.0
2012-10-10 13:30:00,35.25,35.3,35.21,35.23,2600.0,35.25,35.3,35.21,35.23,2600.0
2012-10-10 13:40:00,35.23,35.4,35.23,35.24,7200.0,35.23,35.4,35.23,35.24,7200.0
2012-10-10 13:50:00,35.26,35.3,35.24,35.24,2700.0,35.26,35.3,35.24,35.24,2700.0
2012-10-10 14:00:00,35.25,35.3,35.01,35.04,2800.0,35.25,35.3,35.01,35.04,2800.0
2012-10-10 14:10:00,35.06,35.17,34.89,34.9,30800.0,35.06,35.17,34.89,34.9,30800.0
2012-10-10 14:20:00,34.98,35.0,34.64,34.91,22900.0,34.98,35.0,34.64,34.91,22900.0
2012-10-10 14:30:00,34.97,35.16,34.83,34.86,30800.0,34.97,35.16,34.83,34.86,30800.0
2012-10-10 14:40:00,34.98,35.17,34.88,35.0,3900.0,34.98,35.17,34.88,35.0,3900.0
2012-10-10 14:50:00,35.02,35.06,34.76,34.84,130600.0,35.02,35.06,34.76,34.84,130600.0
2012-10-10 15:00:00,34.94,35.0,34.8,34.9,8500.0,34.94,35.0,34.8,34.9,8500.0
2012-10-10 15:10:00,34.91,34.91,34.83,34.83,20200.0,34.91,34.91,34.83,34.83,20200.0
2012-10-10 15:20:00,34.8,34.84,34.62,34.83,26100.0,34.8,34.84,34.62,34.83,26100.0
2012-10-10 15:30:00,34.82,34.85,34.7,34.82,11700.0,34.82,34.85,34.7,34.82,11700.0
2012-10-10 15:40:00,34.82,34.85,34.78,34.82,21000.0,34.82,34.85,34.78,34.82,21000.0
2012-10-10 15:50:00,34.82,34.99,34.75,34.81,31700.0,34.82,34.99,34.75,34.81,31700.0
2012-10-11 09:30:00,35.01,35.29,35.01,35.29,1400.0,35.01,35.29,35.01,35.29,1400.0
2012-10-11 09:40:00,35.15,35.15,35.15,35.15,200.0,35.15,35.15,35.15,35.15,200.0
2012-10-11 09:50:00,35.15,35.18,35.11,35.12,1500.0,35.15,35.18,35.11,35.12,1500.0
2012-10-11 10:00:00,35.05,35.14,34.93,35.0,1400.0,35.05,35.14,34.93,35.0,1400.0
2012-10-11 10:10:00,35.02,35.08,34.97,35.0,3000.0,35.02,35.08,34.97,35.0,3000.0
2012-10-11 10:20:00,35.0,35.08,34.96,35.05,41800.0,35.0,35.08,34.96,35.05,41800.0
2012-10-11 10:30:00,35.02,35.08,35.01,35.01,2200.0,35.02,35.08,35.01,35.01,2200.0
2012-10-11 10:40:00,35.09,35.11,35.0,35.03,2100.0,35.09,35.11,35.0,35.03,2100.0
2012-10-11 10:50:00,35.02,35.11,35.0,35.09,2200.0,35.02,35.11,35.0,35.09,2200.0
2012-10-11 11:00:00,35.02,35.1,35.02,35.03,3000.0,35.02,35.1,35.02,35.03,3000.0
2012-10-11 11:10:00,35.02,35.07,35.0,35.05,2800.0,35.02,35.07,35.0,35.05,2800.0
2012-10-11 11:20:00,35.01,35.03,34.95,35.03,2300.0,35.01,35.03,34.95,35.03,2300.0
2012-10-11 11:30:00,35.0,35.02,35.0,35.02,800.0,35.0,35.02,35.0,35.02,800.0
2012-10-11 11:40:00,34.99,35.0,34.91,34.96,1200.0,34.99,35.0,34.91,34.96,1200.0
2012-10-11 11:50:00,34.92,34.92,34.85,34.85,3300.0,34.92,34.92,34.85,34.85,3300.0
2012-10-11 12:00:00,34.87,34.87,34.68,34.71,3200.0,34.87,34.87,34.68,34.71,3200.0
2012-10-11 12:10:00,34.7,34.79,34.64,34.75,2300.0,34.7,34.79,34.64,34.75,2300.0
2012-10-11 12:20:00,34.7,34.75,34.64,34.7,3000.0,34.7,34.75,34.64,34.7,3000.0
2012-10-11 12:30:00,34.68,34.68,34.58,34.58,2100.0,34.68,34.68,34.58,34.58,2100.0
2012-10-11 12:40:00,34.71,34.71,34.65,34.68,800.0,34.71,34.71,34.65,34.68,800.0
2012-10-11 12:50:00,34.68,34.93,34.59,34.93,2700.0,34.68,34.93,34.59,34.93,2700.0
2012-10-11 13:00:00,34.91,34.94,34.7,34.83,5000.0,34.91,34.94,34.7,34.83,5000.0
2012-10-11 13:10:00,34.93,34.99,34.92,34.93,1900.0,34.93,34.99,34.92,34.93,1900.0
2012-10-11 13:20:00,34.82,34.88,34.82,34.88,700.0,34.82,34.88,34.82,34.88,700.0
2012-10-11 13:30:00,34.84,34.84,34.82,34.82,700.0,34.84,34.84,34.82,34.82,700.0
2012-10-11 13:40:00,34.87,34.88,34.82,34.87,700.0,34.87,34.88,34.82,34.87,700.0
2012-10-11 13:50:00,34.85,34.85,34.54,34.55,7000.0,34.85,34.85,34.54,34.55,7000.0
2012-10-11 14:00:00,34.64,34.65,34.58,34.65,77800.0,34.64,34.65,34.58,34.65,77800.0
2012-10-11 14:10:00,34.65,34.75,34.64,34.74,1300.0,34.65,34.75,34.64,34.74,1300.0
2012-10-11 14:20:00,34.75,34.79,34.64,34.64,1100.0,34.75,34.79,34.64,34.64,1100.0
2012-10-11 14:30:00,34.73,34.78,34.66,34.78,2800.0,34.73,34.78,34.66,34.78,2800.0
2012-10-11 14:40:00,34.78,34.8,34.63,34.73,1900.0,34.78,34.8,34.63,34.73,1900.0
2012-10-11 14:50:00,34.64,34.85,34.63,34.7,5900.0,34.64,34.85,34.63,34.7,5900.0
2012-10-11 15:00:00,34.7,34.77,34.67,34.75,2600.0,34.7,34.77,34.67,34.75,2600.0
2012-10-11 15:10:00,34.7,34.75,34.61,34.69,19600.0,34.7,34.75,34.61,34.69,19600.0
2012-10-11 15:20:00,34.7,34.74,34.64,34.64,10300.0,34.7,34.74,34.64,34.64,10300.0
2012-10-11 15:30:00,34.64,34.65,34.46,34.49,16600.0,34.64,34.65,34.46,34.49,16600.0
2012-10-11 15:40:00,34.53,34.58,34.46,34.54,3900.0,34.53,34.58,34.46,34.54,3900.0
2012-10-11 15:50:00,34.46,34.58,34.36,34.48,20300.0,34.46,34.58,34.36,34.48,20300.0
2012-10-12 09:30:00,34.83,34.83,34.53,34.53,2200.0,34.83,34.83,34.53,34.53,2200.0
2012-10-12 09:40:00,34.53,34.53,34.53,34.53,0.0,34.53,34.53,34.53,34.53,0.0
2012-10-12 09:50:00,34.5,34.5,34.37,34.48,1100.0,34.5,34.5,34.37,34.48,1100.0
2012-10-12 10:00:00,34.61,34.7,34.57,34.69,4400.0,34.61,34.7,34.57,34.69,4400.0
2012-10-12 10:10:00,34.73,34.78,34.7,34.77,4500.0,34.73,34.78,34.7,34.77,4500.0
2012-10-12 10:20:00,34.77,34.8,34.4,34.55,29000.0,34.77,34.8,34.4,34.55,29000.0
2012-10-12 10:30:00,34.61,34.61,34.55,34.55,3100.0,34.61,34.61,34.55,34.55,3100.0
2012-10-12 10:40:00,34.55,34.6,34.44,34.48,3900.0,34.55,34.6,34.44,34.48,3900.0
2012-10-12 10:50:00,34.47,34.54,34.19,34.31,4500.0,34.47,34.54,34.19,34.31,4500.0
2012-10-12 11:00:00,34.25,34.25,33.85,33.85,6700.0,34.25,34.25,33.85,33.85,6700.0
2012-10-12 11:10:00,33.91,33.93,33.67,33.67,6600.0,33.91,33.93,33.67,33.67,6600.0
2012-10-12 11:20:00,33.73,33.9,33.66,33.66,6700.0,33.73,33.9,33.66,33.66,6700.0
2012-10-12 11:30:00,33.72,33.76,33.35,33.65,9400.0,33.72,33.76,33.35,33.65,9400.0
2012-10-12 11:40:00,33.6,33.66,33.46,33.51,4600.0,33.6,33.66,33.46,33.51,4600.0
2012-10-12 11:50:00,33.58,33.61,33.49,33.55,3800.0,33.58,33.61,33.49,33.55,3800.0
2012-10-12 12:00:00,33.59,33.59,33.48,33.48,4800.0,33.59,33.59,33.48,33.48,4800.0
2012-10-12 12:10:00,33.54,33.54,33.21,33.4,19600.0,33.54,33.54,33.21,33.4,19600.0
2012-10-12 12:20:00,33.44,33.6,33.29,33.43,5600.0,33.44,33.6,33.29,33.43,5600.0
2012-10-12 12:30:00,33.26,33.53,33.26,33.41,4300.0,33.26,33.53,33.26,33.41,4300.0
2012-10-12 12:40:00,33.38,33.47,33.37,33.4,2600.0,33.38,33.47,33.37,33.4,2600.0
2012-10-12 12:50:00,33.4,33.49,33.25,33.4,7700.0,33.4,33.49,33.25,33.4,7700.0
2012-10-12 13:00:00,33.39,33.48,33.33,33.38,4100.0,33.39,33.48,33.33,33.38,4100.0
2012-10-12 13:10:00,33.38,33.44,33.35,33.44,2300.0,33.38,33.44,33.35,33.44,2300.0
2012-10-12 13:20:00,33.4,33.4,33.22,33.35,2700.0,33.4,33.4,33.22,33.35,2700.0
2012-10-12 13:30:00,33.34,33.34,33.0,33.0,11000.0,33.34,33.34,33.0,33.0,11000.0
2012-10-12 13:40:00,33.0,33.1,32.89,32.95,18300.0,33.0,33.1,32.89,32.95,18300.0
2012-10-12 13:50:00,33.0,33.24,32.97,33.24,6400.0,33.0,33.24,32.97,33.24,6400.0
2012-10-12 14:00:00,33.24,33.55,33.2,33.35,8300.0,33.24,33.55,33.2,33.35,8300.0
2012-10-12 14:10:00,33.31,33.31,33.24,33.24,3000.0,33.31,33.31,33.24,33.24,3000.0
2012-10-12 14:20:00,33.29,33.38,33.24,33.32,7600.0,33.29,33.38,33.24,33.32,7600.0
2012-10-12 14:30:00,33.33,33.33,33.24,33.29,1800.0,33.33,33.33,33.24,33.29,1800.0
2012-10-12 14:40:00,33.25,33.29,33.24,33.27,2700.0,33.25,33.29,33.24,33.27,2700.0
2012-10-12 14:50:00,33.25,33.27,32.91,33.13,39100.0,33.25,33.27,32.91,33.13,39100.0
2012-10-12 15:00:00,33.14,34.26,32.99,33.21,84100.0,33.14,34.26,32.99,33.21,84100.0
2012-10-12 15:10:00,33.21,33.38,33.15,33.25,23800.0,33.21,33.38,33.15,33.25,23800.0
2012-10-12 15:20:00,33.31,33.4,33.18,33.27,56800.0,33.31,33.4,33.18,33.27,56800.0
2012-10-12 15:30:00,33.26,33.36,33.2,33.3,90400.0,33.26,33.36,33.2,33.3,90400.0
2012-10-12 15:40:00,33.3,33.38,33.23,33.23,59200.0,33.3,33.38,33.23,33.23,59200.0
2012-10-12 15:50:00,33.25,33.32,33.17,33.32,35900.0,33.25,33.32,33.17,33.32,35900.0
2012-10-15 09:30:00,32.88,33.27,32.8,33.27,54000.0,32.88,33.27,32.8,33.27,54000.0
2012-10-15 09:40:00,33.29,34.18,33.24,34.18,14300.0,33.29,34.18,33.24,34.18,14300.0
2012-10-15 09:50:00,34.19,34.22,33.81,33.99,24900.0,34.19,34.22,33.81,33.99,24900.0
2012-10-15 10:00:00,34.01,34.42,34.0,34.42,8700.0,34.01,34.42,34.0,34.42,8700.0
2012-10-15 10:10:00,34.52,34.9,34.44,34.85,24300.0,34.52,34.9,34.44,34.85,24300.0
2012-10-15 10:20:00,34.82,34.82,34.55,34.67,9800.0,34.82,34.82,34.55,34.67,9800.0
2012-10-15 10:30:00,34.63,34.69,34.38,34.54,29300.0,34.63,34.69,34.38,34.54,29300.0
2012-10-15 10:40:00,34.53,34.53,34.01,34.01,14900.0,34.53,34.53,34.01,34.01,14900.0
2012-10-15 10:50:00,34.0,34.05,33.87,33.97,22500.0,34.0,34.05,33.87,33.97,22500.0
2012-10-15 11:00:00,33.97,34.0,33.92,33.93,9100.0,33.97,34.0,33.92,33.93,9100.0
2012-10-15 11:10:00,33.98,34.03,33.92,34.01,9300.0,33.98,34.03,33.92,34.01,9300.0
2012-10-15 11:20:00,34.01,34.15,34.0,34.08,17900.0,34.01,34.15,34.0,34.08,17900.0
2012-10-15 11:30:00,34.04,34.18,34.02,34.14,3000.0,34.04,34.18,34.02,34.14,3000.0
2012-10-15 11:40:00,34.14,34.17,34.01,34.01,7700.0,34.14,34.17,34.01,34.01,7700.0
2012-10-15 11:50:00,34.01,34.03,33.57,33.57,22100.0,34.01,34.03,33.57,33.57,22100.0
2012-10-15 12:00:00,33.57,33.8,33.53,33.76,14500.0,33.57,33.8,33.53,33.76,14500.0
2012-10-15 12:10:00,33.7,33.8,33.49,33.69,18800.0,33.7,33.8,33.49,33.69,18800.0
2012-10-15 12:20:00,33.68,33.8,33.68,33.75,7400.0,33.68,33.8,33.68,33.75,7400.0
2012-10-15 12:30:00,33.74,33.81,33.7,33.8,12400.0,33.74,33.81,33.7,33.8,12400.0
2012-10-15 12:40:00,33.81,33.94,33.71,33.87,18400.0,33.81,33.94,33.71,33.87,18400.0
2012-10-15 12:50:00,33.89,34.02,33.88,34.01,6800.0,33.89,34.02,33.88,34.01,6800.0
2012-10-15 13:00:00,33.98,34.14,33.98,34.1,18600.0,33.98,34.14,33.98,34.1,18600.0
2012-10-15 13:10:00,34.09,34.39,34.08,34.36,3800.0,34.09,34.39,34.08,34.36,3800.0
2012-10-15 13:20:00,34.39,34.41,34.25,34.25,19100.0,34.39,34.41,34.25,34.25,19100.0
2012-10-15 13:30:00,34.25,34.38,34.07,34.18,15800.0,34.25,34.38,34.07,34.18,15800.0
2012-10-15 13:40:00,34.12,34.23,34.0,34.18,22400.0,34.12,34.23,34.0,34.18,22400.0
2012-10-15 13:50:00,34.18,34.33,34.16,34.25,5600.0,34.18,34.33,34.16,34.25,5600.0
2012-10-15 14:00:00,34.24,34.57,34.13,34.56,17900.0,34.24,34.57,34.13,34.56,17900.0
2012-10-15 14:10:00,34.6,34.9,34.43,34.57,14400.0,34.6,34.9,34.43,34.57,14400.0
2012-10-15 14:20:00,34.5,34.91,34.5,34.66,18000.0,34.5,34.91,34.5,34.66,18000.0
2012-10-15 14:30:00,34.66,34.89,34.6,34.7,11900.0,34.66,34.89,34.6,34.7,11900.0
2012-10-15 14:40:00,34.63,34.82,34.5,34.65,13300.0,34.63,34.82,34.5,34.65,13300.0
2012-10-15 14:50:00,34.68,34.78,34.57,34.57,12300.0,34.68,34.78,34.57,34.57,12300.0
2012-10-15 15:00:00,34.62,34.7,34.46,34.5,10000.0,34.62,34.7,34.46,34.5,10000.0
2012-10-15 15:10:00,34.5,34.86,34.48,34.76,12600.0,34.5,34.86,34.48,34.76,12600.0
2012-10-15 15:20:00,34.75,34.84,34.43,34.5,23000.0,34.75,34.84,34.43,34.5,23000.0
2012-10-15 15:30:00,34.5,34.75,34.5,34.55,32200.0,34.5,34.75,34.5,34.55,32200.0
2012-10-15 15:40:00,34.59,34.88,34.55,34.65,53000.0,34.59,34.88,34.55,34.65,53000.0
2012-10-15 15:50:00,34.65,34.75,34.47,34.47,76000.0,34.65,34.75,34.47,34.47,76000.0
2012-10-16 09:30:00,34.64,34.64,33.7,34.0,15800.0,34.64,34.64,33.7,34.0,15800.0
2012-10-16 09:40:00,34.0,34.01,33.71,33.71,14300.0,34.0,34.01,33.71,33.71,14300.0
2012-10-16 09:50:00,33.73,33.91,33.72,33.82,21400.0,33.73,33.91,33.72,33.82,21400.0
2012-10-16 10:00:00,33.83,34.07,33.82,34.05,11300.0,33.83,34.07,33.82,34.05,11300.0
2012-10-16 10:10:00,34.05,34.07,33.97,34.01,3600.0,34.05,34.07,33.97,34.01,3600.0
2012-10-16 10:20:00,34.0,34.05,34.0,34.01,2700.0,34.0,34.05,34.0,34.01,2700.0
2012-10-16 10:30:00,34.01,34.05,34.0,34.0,2900.0,34.01,34.05,34.0,34.0,2900.0
2012-10-16 10:40:00,34.0,34.06,34.0,34.02,6700.0,34.0,34.06,34.0,34.02,6700.0
2012-10-16 10:50:00,34.0,34.03,33.96,34.02,8300.0,34.0,34.03,33.96,34.02,8300.0
2012-10-16 11:00:00,34.02,34.06,33.92,34.0,68300.0,34.02,34.06,33.92,34.0,68300.0
2012-10-16 11:10:00,34.01,34.07,34.0,34.07,5400.0,34.01,34.07,34.0,34.07,5400.0
2012-10-16 11:20:00,34.07,34.07,34.0,34.0,2400.0,34.07,34.07,34.0,34.0,2400.0
2012-10-16 11:30:00,34.03,34.03,33.86,33.88,22600.0,34.03,34.03,33.86,33.88,22600.0
2012-10-16 11:40:00,33.81,33.9,33.78,33.85,5200.0,33.81,33.9,33.78,33.85,5200.0
2012-10-16 11:50:00,33.85,33.94,33.82,33.94,3600.0,33.85,33.94,33.82,33.94,3600.0
2012-10-16 12:00:00,33.95,33.95,33.83,33.88,1600.0,33.95,33.95,33.83,33.88,1600.0
2012-10-16 12:10:00,33.8,34.07,33.8,33.97,23900.0,33.8,34.07,33.8,33.97,23900.0
2012-10-16 12:20:00,33.97,34.01,33.97,33.97,800.0,33.97,34.01,33.97,33.97,800.0
2012-10-16 12:30:00,34.03,34.03,33.82,33.97,32400.0,34.03,34.03,33.82,33.97,32400.0
2012-10-16 12:40:00,33.88,34.0,33.88,33.97,2200.0,33.88,34.0,33.88,33.97,2200.0
2012-10-16 12:50:00,33.88,33.95,33.87,33.93,1200.0,33.88,33.95,33.87,33.93,1200.0
2012-10-16 13:00:00,33.92,33.95,33.88,33.89,1300.0,33.92,33.95,33.88,33.89,1300.0
2012-10-16 13:10:00,33.89,33.93,33.85,33.85,1400.0,33.89,33.93,33.85,33.85,1400.0
2012-10-16 13:20:00,33.92,34.01,33.91,34.01,7000.0,33.92,34.01,33.91,34.01,7000.0
2012-10-16 13:30:00,33.99,34.02,33.99,34.01,2100.0,33.99,34.02,33.99,34.01,2100.0
2012-10-16 13:40:00,34.01,34.07,34.0,34.05,2200.0,34.01,34.07,34.0,34.05,2200.0
2012-10-16 13:50:00,34.07,34.33,34.04,34.07,15700.0,34.07,34.33,34.04,34.07,15700.0
2012-10-16 14:00:00,34.08,34.09,34.0,34.0,6900.0,34.08,34.09,34.0,34.0,6900.0
2012-10-16 14:10:00,34.01,34.02,34.0,34.01,2200.0,34.01,34.02,34.0,34.01,2200.0
2012-10-16 14:20:00,34.01,34.1,34.01,34.06,4500.0,34.01,34.1,34.01,34.06,4500.0
2012-10-16 14:30:00,34.06,34.2,34.06,34.2,11600.0,34.06,34.2,34.06,34.2,11600.0
2012-10-16 14:40:00,34.15,34.18,34.1,34.14,9700.0,34.15,34.18,34.1,34.14,9700.0
2012-10-16 14:50:00,34.15,34.16,34.12,34.12,8600.0,34.15,34.16,34.12,34.12,8600.0
2012-10-16 15:00:00,34.12,34.17,34.01,34.04,20300.0,34.12,34.17,34.01,34.04,20300.0
2012-10-16 15:10:00,34.04,34.46,34.01,34.39,19600.0,34.04,34.46,34.01,34.39,19600.0
2012-10-16 15:20:00,34.38,34.4,34.13,34.27,27100.0,34.38,34.4,34.13,34.27,27100.0
2012-10-16 15:30:00,34.24,34.3,34.12,34.17,19500.0,34.24,34.3,34.12,34.17,19500.0
2012-10-16 15:40:00,34.16,34.33,34.16,34.32,20200.0,34.16,34.33,34.16,34.32,20200.0
2012-10-16 15:50:00,34.3,34.44,34.25,34.35,31300.0,34.3,34.44,34.25,34.35,31300.0
2012-10-17 09:30:00,34.33,34.33,34.04,34.13,6000.0,34.33,34.33,34.04,34.13,6000.0
2012-10-17 09:40:00,34.23,34.27,34.03,34.26,2700.0,34.23,34.27,34.03,34.26,2700.0
2012-10-17 09:50:00,34.25,34.25,34.1,34.1,12400.0,34.25,34.25,34.1,34.1,12400.0
2012-10-17 10:00:00,34.12,34.14,34.02,34.1,6600.0,34.12,34.14,34.02,34.1,6600.0
2012-10-17 10:10:00,34.04,34.2,34.02,34.16,9000.0,34.04,34.2,34.02,34.16,9000.0
2012-10-17 10:20:00,34.21,34.3,34.11,34.21,18800.0,34.21,34.3,34.11,34.21,18800.0
2012-10-17 10:30:00,34.21,34.3,34.14,34.23,5400.0,34.21,34.3,34.14,34.23,5400.0
2012-10-17 10:40:00,34.26,34.38,34.23,34.38,4700.0,34.26,34.38,34.23,34.38,4700.0
2012-10-17 10:50:00,34.47,34.47,34.3,34.37,27200.0,34.47,34.47,34.3,34.37,27200.0
2012-10-17 11:00:00,34.4,34.84,34.36,34.48,54800.0,34.4,34.84,34.36,34.48,54800.0
2012-10-17 11:10:00,34.49,34.58,34.18,34.33,23600.0,34.49,34.58,34.18,34.33,23600.0
2012-10-17 11:20:00,34.38,34.75,34.27,34.69,8500.0,34.38,34.75,34.27,34.69,8500.0
2012-10-17 11:30:00,34.68,35.0,34.57,34.8,13900.0,34.68,35.0,34.57,34.8,13900.0
2012-10-17 11:40:00,34.91,35.39,34.9,34.95,17600.0,34.91,35.39,34.9,34.95,17600.0
2012-10-17 11:50:00,35.0,35.3,34.96,35.08,6000.0,35.0,35.3,34.96,35.08,6000.0
2012-10-17 12:00:00,35.05,35.42,35.03,35.16,12700.0,35.05,35.42,35.03,35.16,12700.0
2012-10-17 12:10:00,35.19,35.35,35.15,35.19,9200.0,35.19,35.35,35.15,35.19,9200.0
2012-10-17 12:20:00,35.24,35.24,35.04,35.14,11700.0,35.24,35.24,35.04,35.14,11700.0
2012-10-17 12:30:00,35.1,35.19,34.95,35.15,11500.0,35.1,35.19,34.95,35.15,11500.0
2012-10-17 12:40:00,35.18,35.2,34.96,35.15,26900.0,35.18,35.2,34.96,35.15,26900.0
2012-10-17 12:50:00,35.1,35.17,34.95,35.03,15200.0,35.1,35.17,34.95,35.03,15200.0
2012-10-17 13:00:00,35.03,35.03,34.72,34.82,24500.0,35.03,35.03,34.72,34.82,24500.0
2012-10-17 13:10:00,34.8,34.99,34.8,34.99,11700.0,34.8,34.99,34.8,34.99,11700.0
2012-10-17 13:20:00,34.98,35.02,34.9,34.94,13900.0,34.98,35.02,34.9,34.94,13900.0
2012-10-17 13:30:00,34.97,34.97,34.75,34.83,6800.0,34.97,34.97,34.75,34.83,6800.0
2012-10-17 13:40:00,34.84,34.9,34.76,34.8,8900.0,34.84,34.9,34.76,34.8,8900.0
2012-10-17 13:50:00,34.8,34.88,34.75,34.85,11700.0,34.8,34.88,34.75,34.85,11700.0
2012-10-17 14:00:00,34.85,35.05,34.76,34.91,16600.0,34.85,35.05,34.76,34.91,16600.0
2012-10-17 14:10:00,34.95,35.02,34.86,34.95,5900.0,34.95,35.02,34.86,34.95,5900.0
2012-10-17 14:20:00,34.91,34.93,34.87,34.93,5800.0,34.91,34.93,34.87,34.93,5800.0
2012-10-17 14:30:00,34.95,35.0,34.93,34.93,5100.0,34.95,35.0,34.93,34.93,5100.0
2012-10-17 14:40:00,34.97,35.14,34.9,35.09,16100.0,34.97,35.14,34.9,35.09,16100.0
2012-10-17 14:50:00,35.1,35.29,35.0,35.29,11300.0,35.1,35.29,35.0,35.29,11300.0
2012-10-17 15:00:00,35.29,35.46,35.25,35.4,52700.0,35.29,35.46,35.25,35.4,52700.0
2012-10-17 15:10:00,35.43,35.46,35.16,35.24,44600.0,35.43,35.46,35.16,35.24,44600.0
2012-10-17 15:20:00,35.24,35.29,35.06,35.12,13300.0,35.24,35.29,35.06,35.12,13300.0
2012-10-17 15:30:00,35.11,35.11,34.89,35.02,26800.0,35.11,35.11,34.89,35.02,26800.0
2012-10-17 15:40:00,35.02,35.02,34.82,34.88,20600.0,35.02,35.02,34.82,34.88,20600.0
2012-10-17 15:50:00,34.89,34.9,34.73,34.77,72600.0,34.89,34.9,34.73,34.77,72600.0
2012-10-18 09:30:00,34.77,34.78,34.61,34.61,6400.0,34.77,34.78,34.61,34.61,6400.0
2012-10-18 09:40:00,34.61,34.72,34.5,34.62,4600.0,34.61,34.72,34.5,34.62,4600.0
2012-10-18 09:50:00,34.61,34.73,34.61,34.63,2300.0,34.61,34.73,34.61,34.63,2300.0
2012-10-18 10:00:00,34.64,34.78,34.6,34.7,10700.0,34.64,34.78,34.6,34.7,10700.0
2012-10-18 10:10:00,34.7,34.86,34.7,34.79,4400.0,34.7,34.86,34.7,34.79,4400.0
2012-10-18 10:20:00,34.78,34.82,34.61,34.82,21700.0,34.78,34.82,34.61,34.82,21700.0
2012-10-18 10:30:00,34.76,34.76,34.66,34.7,800.0,34.76,34.76,34.66,34.7,800.0
2012-10-18 10:40:00,34.73,34.8,34.67,34.67,2300.0,34.73,34.8,34.67,34.67,2300.0
2012-10-18 10:50:00,34.66,34.76,34.65,34.68,1800.0,34.66,34.76,34.65,34.68,1800.0
2012-10-18 11:00:00,34.72,34.82,34.66,34.81,3100.0,34.72,34.82,34.66,34.81,3100.0
2012-10-18 11:10:00,34.81,34.83,34.7,34.76,9500.0,34.81,34.83,34.7,34.76,9500.0
2012-10-18 11:20:00,34.75,34.8,34.72,34.8,3500.0,34.75,34.8,34.72,34.8,3500.0
2012-10-18 11:30:00,34.7,34.8,34.66,34.76,20600.0,34.7,34.8,34.66,34.76,20600.0
2012-10-18 11:40:00,34.75,34.76,34.73,34.75,1700.0,34.75,34.76,34.73,34.75,1700.0
2012-10-18 11:50:00,34.75,34.76,34.65,34.72,1700.0,34.75,34.76,34.65,34.72,1700.0
2012-10-18 12:00:00,34.67,34.77,34.67,34.71,2300.0,34.67,34.77,34.67,34.71,2300.0
2012-10-18 12:10:00,34.72,34.77,34.72,34.76,20600.0,34.72,34.77,34.72,34.76,20600.0
2012-10-18 12:20:00,34.76,34.76,34.75,34.76,1500.0,34.76,34.76,34.75,34.76,1500.0
2012-10-18 12:30:00,34.75,34.77,34.68,34.75,5400.0,34.75,34.77,34.68,34.75,5400.0
2012-10-18 12:40:00,34.69,34.76,34.69,34.74,1200.0,34.69,34.76,34.69,34.74,1200.0
2012-10-18 12:50:00,34.74,34.76,34.7,34.72,3200.0,34.74,34.76,34.7,34.72,3200.0
2012-10-18 13:00:00,34.73,34.74,34.71,34.73,1900.0,34.73,34.74,34.71,34.73,1900.0
2012-10-18 13:10:00,34.68,34.75,34.68,34.75,2000.0,34.68,34.75,34.68,34.75,2000.0
2012-10-18 13:20:00,34.75,34.76,34.75,34.76,400.0,34.75,34.76,34.75,34.76,400.0
2012-10-18 13:30:00,34.76,34.77,34.71,34.76,3400.0,34.76,34.77,34.71,34.76,3400.0
2012-10-18 13:40:00,34.76,34.76,34.73,34.75,2300.0,34.76,34.76,34.73,34.75,2300.0
2012-10-18 13:50:00,34.76,34.76,34.72,34.75,4900.0,34.76,34.76,34.72,34.75,4900.0
2012-10-18 14:00:00,34.75,34.78,34.73,34.75,3800.0,34.75,34.78,34.73,34.75,3800.0
2012-10-18 14:10:00,34.76,34.82,34.74,34.8,4300.0,34.76,34.82,34.74,34.8,4300.0
2012-10-18 14:20:00,34.77,34.88,34.76,34.81,6600.0,34.77,34.88,34.76,34.81,6600.0
2012-10-18 14:30:00,34.83,34.83,34.74,34.82,1100.0,34.83,34.83,34.74,34.82,1100.0
2012-10-18 14:40:00,34.82,34.82,34.51,34.73,19200.0,34.82,34.82,34.51,34.73,19200.0
2012-10-18 14:50:00,34.74,34.83,34.74,34.83,7700.0,34.74,34.83,34.74,34.83,7700.0
2012-10-18 15:00:00,34.81,34.81,34.79,34.79,1600.0,34.81,34.81,34.79,34.79,1600.0
2012-10-18 15:10:00,34.79,34.81,34.75,34.79,5500.0,34.79,34.81,34.75,34.79,5500.0
2012-10-18 15:20:00,34.84,34.84,34.7,34.71,18600.0,34.84,34.84,34.7,34.71,18600.0
2012-10-18 15:30:00,34.73,34.77,34.7,34.71,12500.0,34.73,34.77,34.7,34.71,12500.0
2012-10-18 15:40:00,34.71,34.77,34.71,34.75,7400.0,34.71,34.77,34.71,34.75,7400.0
2012-10-18 15:50:00,34.74,34.79,34.72,34.77,24200.0,34.74,34.79,34.72,34.77,24200.0
2012-10-19 09:30:00,34.8,35.48,34.8,35.06,8800.0,34.8,35.48,34.8,35.06,8800.0
2012-10-19 09:40:00,35.0,35.05,34.71,34.9,8000.0,35.0,35.05,34.71,34.9,8000.0
2012-10-19 09:50:00,34.81,34.93,34.8,34.93,2300.0,34.81,34.93,34.8,34.93,2300.0
2012-10-19 10:00:00,34.89,34.95,34.89,34.94,1700.0,34.89,34.95,34.89,34.94,1700.0
2012-10-19 10:10:00,34.9,34.9,34.83,34.83,2300.0,34.9,34.9,34.83,34.83,2300.0
2012-10-19 10:20:00,34.87,34.88,34.84,34.86,6800.0,34.87,34.88,34.84,34.86,6800.0
2012-10-19 10:30:00,34.84,34.93,34.84,34.92,5600.0,34.84,34.93,34.84,34.92,5600.0
2012-10-19 10:40:00,34.95,34.95,34.9,34.91,2600.0,34.95,34.95,34.9,34.91,2600.0
2012-10-19 10:50:00,34.92,35.0,34.86,34.95,6400.0,34.92,35.0,34.86,34.95,6400.0
2012-10-19 11:00:00,34.91,34.98,34.83,34.84,19700.0,34.91,34.98,34.83,34.84,19700.0
2012-10-19 11:10:00,34.86,34.89,34.77,34.77,29300.0,34.86,34.89,34.77,34.77,29300.0
2012-10-19 11:20:00,34.78,34.81,34.74,34.76,2700.0,34.78,34.81,34.74,34.76,2700.0
2012-10-19 11:30:00,34.75,34.77,34.74,34.76,9600.0,34.75,34.77,34.74,34.76,9600.0
2012-10-19 11:40:00,34.75,34.78,34.55,34.55,36200.0,34.75,34.78,34.55,34.55,36200.0
2012-10-19 11:50:00,34.58,34.74,34.54,34.64,29000.0,34.58,34.74,34.54,34.64,29000.0
2012-10-19 12:00:00,34.64,34.71,34.6,34.66,9300.0,34.64,34.71,34.6,34.66,9300.0
2012-10-19 12:10:00,34.61,34.9,34.61,34.89,4500.0,34.61,34.9,34.61,34.89,4500.0
2012-10-19 12:20:00,34.71,34.84,34.59,34.74,3100.0,34.71,34.84,34.59,34.74,3100.0
2012-10-19 12:30:00,34.64,34.89,34.6,34.63,20100.0,34.64,34.89,34.6,34.63,20100.0
2012-10-19 12:40:00,34.58,34.74,34.5,34.52,8200.0,34.58,34.74,34.5,34.52,8200.0
2012-10-19 12:50:00,34.57,34.65,34.3,34.3,37800.0,34.57,34.65,34.3,34.3,37800.0
2012-10-19 13:00:00,34.3,34.54,34.3,34.41,11200.0,34.3,34.54,34.3,34.41,11200.0
2012-10-19 13:10:00,34.42,34.51,34.4,34.41,6500.0,34.42,34.51,34.4,34.41,6500.0
2012-10-19 13:20:00,34.43,34.51,34.09,34.3,10100.0,34.43,34.51,34.09,34.3,10100.0
2012-10-19 13:30:00,34.26,34.33,34.18,34.24,9900.0,34.26,34.33,34.18,34.24,9900.0
2012-10-19 13:40:00,34.21,34.23,34.01,34.1,15000.0,34.21,34.23,34.01,34.1,15000.0
2012-10-19 13:50:00,34.1,34.11,34.04,34.04,6000.0,34.1,34.11,34.04,34.04,6000.0
2012-10-19 14:00:00,34.06,34.29,34.04,34.16,6300.0,34.06,34.29,34.04,34.16,6300.0
2012-10-19 14:10:00,34.15,34.44,34.15,34.44,10800.0,34.15,34.44,34.15,34.44,10800.0
2012-10-19 14:20:00,34.48,34.5,34.39,34.42,3600.0,34.48,34.5,34.39,34.42,3600.0
2012-10-19 14:30:00,34.35,34.4,34.2,34.2,4500.0,34.35,34.4,34.2,34.2,4500.0
2012-10-19 14:40:00,34.21,34.25,34.14,34.14,6400.0,34.21,34.25,34.14,34.14,6400.0
2012-10-19 14:50:00,34.24,34.24,34.0,34.0,11000.0,34.24,34.24,34.0,34.0,11000.0
2012-10-19 15:00:00,34.0,34.36,33.9,34.23,23400.0,34.0,34.36,33.9,34.23,23400.0
2012-10-19 15:10:00,34.25,34.38,34.08,34.25,17000.0,34.25,34.38,34.08,34.25,17000.0
2012-10-19 15:20:00,34.26,34.77,34.18,34.63,21500.0,34.26,34.77,34.18,34.63,21500.0
2012-10-19 15:30:00,34.59,34.65,34.37,34.37,9100.0,34.59,34.65,34.37,34.37,9100.0
2012-10-19 15:40:00,34.37,34.79,34.33,34.56,21600.0,34.37,34.79,34.33,34.56,21600.0
2012-10-19 15:50:00,34.56,34.56,34.3,34.37,75700.0,34.56,34.56,34.3,34.37,75700.0
2012-10-22 09:30:00,34.45,34.5,33.96,34.0,12300.0,34.45,34.5,33.96,34.0,12300.0
2012-10-22 09:40:00,34.03,34.18,33.95,34.03,1400.0,34.03,34.18,33.95,34.03,1400.0
2012-10-22 09:50:00,33.95,34.0,33.41,33.5,14300.0,33.95,34.0,33.41,33.5,14300.0
2012-10-22 10:00:00,33.47,33.72,33.47,33.6,15400.0,33.47,33.72,33.47,33.6,15400.0
2012-10-22 10:10:00,33.6,34.06,33.6,33.76,8900.0,33.6,34.06,33.6,33.76,8900.0
2012-10-22 10:20:00,33.81,33.81,33.56,33.63,110000.0,33.81,33.81,33.56,33.63,110000.0
2012-10-22 10:30:00,33.63,33.87,33.63,33.8,9700.0,33.63,33.87,33.63,33.8,9700.0
2012-10-22 10:40:00,33.76,33.76,33.3,33.3,30600.0,33.76,33.76,33.3,33.3,30600.0
2012-10-22 10:50:00,33.28,33.37,33.05,33.3,11800.0,33.28,33.37,33.05,33.3,11800.0
2012-10-22 11:00:00,33.29,33.34,33.0,33.26,11300.0,33.29,33.34,33.0,33.26,11300.0
2012-10-22 11:10:00,33.26,33.26,32.87,32.88,8100.0,33.26,33.26,32.87,32.88,8100.0
2012-10-22 11:20:00,32.86,32.92,32.54,32.79,19100.0,32.86,32.92,32.54,32.79,19100.0
2012-10-22 11:30:00,32.79,33.11,32.77,32.77,13100.0,32.79,33.11,32.77,32.77,13100.0
2012-10-22 11:40:00,32.82,33.17,32.75,33.0,25300.0,32.82,33.17,32.75,33.0,25300.0
2012-10-22 11:50:00,32.98,33.04,32.93,33.01,4500.0,32.98,33.04,32.93,33.01,4500.0
2012-10-22 12:00:00,32.97,32.98,32.7,32.7,8000.0,32.97,32.98,32.7,32.7,8000.0
2012-10-22 12:10:00,32.65,32.84,32.6,32.75,12600.0,32.65,32.84,32.6,32.75,12600.0
2012-10-22 12:20:00,32.73,32.94,32.68,32.88,23900.0,32.73,32.94,32.68,32.88,23900.0
2012-10-22 12:30:00,32.95,33.19,32.93,33.16,11500.0,32.95,33.19,32.93,33.16,11500.0
2012-10-22 12:40:00,33.17,33.78,33.13,33.67,36700.0,33.17,33.78,33.13,33.67,36700.0
2012-10-22 12:50:00,33.7,33.77,33.51,33.58,15700.0,33.7,33.77,33.51,33.58,15700.0
2012-10-22 13:00:00,33.58,33.77,33.46,33.7,7400.0,33.58,33.77,33.46,33.7,7400.0
2012-10-22 13:10:00,33.66,33.69,33.57,33.6,3900.0,33.66,33.69,33.57,33.6,3900.0
2012-10-22 13:20:00,33.61,33.62,33.44,33.45,8300.0,33.61,33.62,33.44,33.45,8300.0
2012-10-22 13:30:00,33.42,33.66,33.42,33.55,16300.0,33.42,33.66,33.42,33.55,16300.0
2012-10-22 13:40:00,33.53,33.53,33.16,33.32,26300.0,33.53,33.53,33.16,33.32,26300.0
2012-10-22 13:50:00,33.35,33.57,33.34,33.41,6500.0,33.35,33.57,33.34,33.41,6500.0
2012-10-22 14:00:00,33.4,33.41,33.27,33.41,14300.0,33.4,33.41,33.27,33.41,14300.0
2012-10-22 14:10:00,33.41,33.68,33.36,33.62,11100.0,33.41,33.68,33.36,33.62,11100.0
2012-10-22 14:20:00,33.47,33.57,33.34,33.53,5000.0,33.47,33.57,33.34,33.53,5000.0
2012-10-22 14:30:00,33.53,33.53,33.35,33.43,19200.0,33.53,33.53,33.35,33.43,19200.0
2012-10-22 14:40:00,33.43,33.48,33.34,33.43,30600.0,33.43,33.48,33.34,33.43,30600.0
2012-10-22 14:50:00,33.4,33.61,33.38,33.41,10300.0,33.4,33.61,33.38,33.41,10300.0
2012-10-22 15:00:00,33.41,33.41,33.34,33.36,3700.0,33.41,33.41,33.34,33.36,3700.0
2012-10-22 15:10:00,33.34,33.47,33.34,33.4,10100.0,33.34,33.47,33.34,33.4,10100.0
2012-10-22 15:20:00,33.4,33.55,33.36,33.48,15000.0,33.4,33.55,33.36,33.48,15000.0
2012-10-22 15:30:00,33.46,33.77,33.39,33.41,15700.0,33.46,33.77,33.39,33.41,15700.0
2012-10-22 15:40:00,33.41,33.59,33.3,33.43,48200.0,33.41,33.59,33.3,33.43,48200.0
2012-10-22 15:50:00,33.41,33.53,33.39,33.43,53800.0,33.41,33.53,33.39,33.43,53800.0
2012-10-23 09:30:00,33.32,33.54,32.8,32.93,8200.0,33.32,33.54,32.8,32.93,8200.0
2012-10-23 09:40:00,33.07,33.36,32.97,33.35,1400.0,33.07,33.36,32.97,33.35,1400.0
2012-10-23 09:50:00,33.24,33.27,33.0,33.0,1300.0,33.24,33.27,33.0,33.0,1300.0
2012-10-23 10:00:00,32.94,33.12,32.61,33.08,24100.0,32.94,33.12,32.61,33.08,24100.0
2012-10-23 10:10:00,33.01,33.09,33.0,33.01,9000.0,33.01,33.09,33.0,33.01,9000.0
2012-10-23 10:20:00,33.03,33.05,33.0,33.02,13300.0,33.03,33.05,33.0,33.02,13300.0
2012-10-23 10:30:00,33.03,33.03,32.96,32.99,5000.0,33.03,33.03,32.96,32.99,5000.0
2012-10-23 10:40:00,33.01,33.04,32.98,33.0,1600.0,33.01,33.04,32.98,33.0,1600.0
2012-10-23 10:50:00,32.97,33.01,32.96,32.96,4500.0,32.97,33.01,32.96,32.96,4500.0
2012-10-23 11:00:00,32.96,32.98,32.8,32.9,14300.0,32.96,32.98,32.8,32.9,14300.0
2012-10-23 11:10:00,32.92,32.97,32.89,32.91,3100.0,32.92,32.97,32.89,32.91,3100.0
2012-10-23 11:20:00,32.91,32.91,32.83,32.88,3300.0,32.91,32.91,32.83,32.88,3300.0
2012-10-23 11:30:00,32.91,32.91,32.85,32.87,1400.0,32.91,32.91,32.85,32.87,1400.0
2012-10-23 11:40:00,32.85,32.87,32.8,32.86,1700.0,32.85,32.87,32.8,32.86,1700.0
2012-10-23 11:50:00,32.86,32.9,32.85,32.9,3100.0,32.86,32.9,32.85,32.9,3100.0
2012-10-23 12:00:00,32.9,32.92,32.86,32.88,5800.0,32.9,32.92,32.86,32.88,5800.0
2012-10-23 12:10:00,32.87,33.01,32.87,32.89,6000.0,32.87,33.01,32.87,32.89,6000.0
2012-10-23 12:20:00,32.87,33.0,32.86,32.96,9800.0,32.87,33.0,32.86,32.96,9800.0
2012-10-23 12:30:00,32.96,33.21,32.92,33.21,12700.0,32.96,33.21,32.92,33.21,12700.0
2012-10-23 12:40:00,33.21,33.3,33.15,33.29,2700.0,33.21,33.3,33.15,33.29,2700.0
2012-10-23 12:50:00,33.3,33.3,33.19,33.19,3100.0,33.3,33.3,33.19,33.19,3100.0
2012-10-23 13:00:00,33.19,33.67,33.19,33.46,8500.0,33.19,33.67,33.19,33.46,8500.0
2012-10-23 13:10:00,33.46,33.65,33.46,33.6,9000.0,33.46,33.65,33.46,33.6,9000.0
2012-10-23 13:20:00,33.58,34.02,33.48,33.92,9700.0,33.58,34.02,33.48,33.92,9700.0
2012-10-23 13:30:00,33.91,34.11,33.59,33.81,12700.0,33.91,34.11,33.59,33.81,12700.0
2012-10-23 13:40:00,33.71,33.95,33.57,33.64,5600.0,33.71,33.95,33.57,33.64,5600.0
2012-10-23 13:50:00,33.51,33.97,33.51,33.7,11900.0,33.51,33.97,33.51,33.7,11900.0
2012-10-23 14:00:00,33.72,33.8,33.58,33.7,8900.0,33.72,33.8,33.58,33.7,8900.0
2012-10-23 14:10:00,33.74,33.83,33.58,33.69,4900.0,33.74,33.83,33.58,33.69,4900.0
2012-10-23 14:20:00,33.68,33.9,33.64,33.84,7700.0,33.68,33.9,33.64,33.84,7700.0
2012-10-23 14:30:00,33.82,34.01,33.74,33.94,11200.0,33.82,34.01,33.74,33.94,11200.0
2012-10-23 14:40:00,33.9,34.18,33.9,34.04,8300.0,33.9,34.18,33.9,34.04,8300.0
2012-10-23 14:50:00,34.09,34.86,34.09,34.29,26000.0,34.09,34.86,34.09,34.29,26000.0
2012-10-23 15:00:00,34.24,34.5,34.2,34.46,16000.0,34.24,34.5,34.2,34.46,16000.0
2012-10-23 15:10:00,34.43,34.64,34.38,34.58,13900.0,34.43,34.64,34.38,34.58,13900.0
2012-10-23 15:20:00,34.59,34.77,34.48,34.5,29900.0,34.59,34.77,34.48,34.5,29900.0
2012-10-23 15:30:00,34.5,34.7,34.32,34.49,38800.0,34.5,34.7,34.32,34.49,38800.0
2012-10-23 15:40:00,34.47,34.57,34.36,34.54,42400.0,34.47,34.57,34.36,34.54,42400.0
2012-10-23 15:50:00,34.52,34.6,34.39,34.55,33800.0,34.52,34.6,34.39,34.55,33800.0
2012-10-24 09:30:00,34.56,34.79,34.24,34.24,5800.0,34.56,34.79,34.24,34.24,5800.0
2012-10-24 09:40:00,34.4,34.45,34.28,34.37,5900.0,34.4,34.45,34.28,34.37,5900.0
2012-10-24 09:50:00,34.44,34.54,34.05,34.05,21200.0,34.44,34.54,34.05,34.05,21200.0
2012-10-24 10:00:00,34.16,34.34,34.04,34.31,7900.0,34.16,34.34,34.04,34.31,7900.0
2012-10-24 10:10:00,34.31,34.31,34.09,34.15,3400.0,34.31,34.31,34.09,34.15,3400.0
2012-10-24 10:20:00,34.15,34.27,34.06,34.27,3700.0,34.15,34.27,34.06,34.27,3700.0
2012-10-24 10:30:00,34.23,34.23,34.1,34.12,3800.0,34.23,34.23,34.1,34.12,3800.0
2012-10-24 10:40:00,34.12,34.3,34.12,34.27,35200.0,34.12,34.3,34.12,34.27,35200.0
2012-10-24 10:50:00,34.27,34.35,34.19,34.26,11100.0,34.27,34.35,34.19,34.26,11100.0
2012-10-24 11:00:00,34.27,34.55,34.26,34.55,5200.0,34.27,34.55,34.26,34.55,5200.0
2012-10-24 11:10:00,34.5,34.68,34.4,34.57,13800.0,34.5,34.68,34.4,34.57,13800.0
2012-10-24 11:20:00,34.54,34.54,34.4,34.42,9000.0,34.54,34.54,34.4,34.42,9000.0
2012-10-24 11:30:00,34.46,34.46,34.43,34.44,3500.0,34.46,34.46,34.43,34.44,3500.0
2012-10-24 11:40:00,34.4,34.49,34.37,34.45,5200.0,34.4,34.49,34.37,34.45,5200.0
2012-10-24 11:50:00,34.46,34.53,34.35,34.52,4400.0,34.46,34.53,34.35,34.52,4400.0
2012-10-24 12:00:00,34.42,34.55,34.35,34.48,4700.0,34.42,34.55,34.35,34.48,4700.0
2012-10-24 12:10:00,34.43,34.5,34.36,34.4,5600.0,34.43,34.5,34.36,34.4,5600.0
2012-10-24 12:20:00,34.37,34.37,34.29,34.31,4900.0,34.37,34.37,34.29,34.31,4900.0
2012-10-24 12:30:00,34.34,34.5,34.32,34.42,4000.0,34.34,34.5,34.32,34.42,4000.0
2012-10-24 12:40:00,34.42,34.52,34.39,34.43,12200.0,34.42,34.52,34.39,34.43,12200.0
2012-10-24 12:50:00,34.45,34.55,34.45,34.54,1700.0,34.45,34.55,34.45,34.54,1700.0
2012-10-24 13:00:00,34.54,34.67,34.52,34.59,4000.0,34.54,34.67,34.52,34.59,4000.0
2012-10-24 13:10:00,34.58,34.65,34.54,34.55,4400.0,34.58,34.65,34.54,34.55,4400.0
2012-10-24 13:20:00,34.54,34.59,34.51,34.59,2600.0,34.54,34.59,34.51,34.59,2600.0
2012-10-24 13:30:00,34.58,34.68,34.56,34.64,3800.0,34.58,34.68,34.56,34.64,3800.0
2012-10-24 13:40:00,34.65,34.66,34.61,34.65,3800.0,34.65,34.66,34.61,34.65,3800.0
2012-10-24 13:50:00,34.66,34.74,34.66,34.72,3300.0,34.66,34.74,34.66,34.72,3300.0
2012-10-24 14:00:00,34.75,35.0,34.68,35.0,4400.0,34.75,35.0,34.68,35.0,4400.0
2012-10-24 14:10:00,34.95,35.21,34.95,35.1,20800.0,34.95,35.21,34.95,35.1,20800.0
2012-10-24 14:20:00,35.06,35.22,35.03,35.1,5700.0,35.06,35.22,35.03,35.1,5700.0
2012-10-24 14:30:00,35.12,35.17,35.04,35.12,26600.0,35.12,35.17,35.04,35.12,26600.0
2012-10-24 14:40:00,35.12,35.23,34.88,34.98,19900.0,35.12,35.23,34.88,34.98,19900.0
2012-10-24 14:50:00,34.98,35.3,34.98,35.04,7000.0,34.98,35.3,34.98,35.04,7000.0
2012-10-24 15:00:00,35.01,35.17,34.94,35.07,15700.0,35.01,35.17,34.94,35.07,15700.0
2012-10-24 15:10:00,35.16,35.22,35.03,35.14,17000.0,35.16,35.22,35.03,35.14,17000.0
2012-10-24 15:20:00,35.14,35.35,35.1,35.35,37300.0,35.14,35.35,35.1,35.35,37300.0
2012-10-24 15:30:00,35.32,35.34,35.21,35.22,44500.0,35.32,35.34,35.21,35.22,44500.0
2012-10-24 15:40:00,35.22,35.53,35.21,35.42,123900.0,35.22,35.53,35.21,35.42,123900.0
2012-10-24 15:50:00,35.62,35.77,35.36,35.65,75600.0,35.62,35.77,35.36,35.65,75600.0
2012-10-25 09:30:00,35.65,37.59,35.18,35.37,385300.0,35.65,37.59,35.18,35.37,385300.0
2012-10-25 09:40:00,35.31,35.56,30.71,32.68,255200.0,35.31,35.56,30.71,32.68,255200.0
2012-10-25 09:50:00,32.69,34.45,32.39,33.66,178100.0,32.69,34.45,32.39,33.66,178100.0
2012-10-25 10:00:00,33.67,34.29,33.51,33.66,59700.0,33.67,34.29,33.51,33.66,59700.0
2012-10-25 10:10:00,33.65,33.95,33.64,33.78,67000.0,33.65,33.95,33.64,33.78,67000.0
2012-10-25 10:20:00,33.8,33.81,32.0,32.01,41600.0,33.8,33.81,32.0,32.01,41600.0
2012-10-25 10:30:00,32.01,32.92,32.01,32.5,30000.0,32.01,32.92,32.01,32.5,30000.0
2012-10-25 10:40:00,32.26,32.35,31.42,31.64,32700.0,32.26,32.35,31.42,31.64,32700.0
2012-10-25 10:50:00,31.66,31.68,31.3,31.38,43000.0,31.66,31.68,31.3,31.38,43000.0
2012-10-25 11:00:00,31.39,32.22,31.38,31.86,26000.0,31.39,32.22,31.38,31.86,26000.0
2012-10-25 11:10:00,31.89,32.33,31.76,31.76,18300.0,31.89,32.33,31.76,31.76,18300.0
2012-10-25 11:20:00,31.76,32.26,31.7,32.01,33900.0,31.76,32.26,31.7,32.01,33900.0
2012-10-25 11:30:00,32.05,32.12,31.95,32.0,15500.0,32.05,32.12,31.95,32.0,15500.0
2012-10-25 11:40:00,32.0,32.0,31.8,31.8,20000.0,32.0,32.0,31.8,31.8,20000.0
2012-10-25 11:50:00,31.81,31.89,31.52,31.56,57900.0,31.81,31.89,31.52,31.56,57900.0
2012-10-25 12:00:00,31.59,32.1,31.58,32.06,58200.0,31.59,32.1,31.58,32.06,58200.0
2012-10-25 12:10:00,32.05,32.21,32.0,32.01,14900.0,32.05,32.21,32.0,32.01,14900.0
2012-10-25 12:20:00,32.01,32.22,32.0,32.07,13300.0,32.01,32.22,32.0,32.07,13300.0
2012-10-25 12:30:00,32.09,32.09,32.0,32.0,10200.0,32.09,32.09,32.0,32.0,10200.0
2012-10-25 12:40:00,32.0,32.01,31.9,31.91,9600.0,32.0,32.01,31.9,31.91,9600.0
2012-10-25 12:50:00,31.91,31.93,31.56,31.93,13700.0,31.91,31.93,31.56,31.93,13700.0
2012-10-25 13:00:00,31.92,31.93,31.71,31.79,35100.0,31.92,31.93,31.71,31.79,35100.0
2012-10-25 13:10:00,31.79,31.88,31.57,31.7,16400.0,31.79,31.88,31.57,31.7,16400.0
2012-10-25 13:20:00,31.71,31.86,31.62,31.69,15300.0,31.71,31.86,31.62,31.69,15300.0
2012-10-25 13:30:00,31.69,31.71,31.5,31.5,40500.0,31.69,31.71,31.5,31.5,40500.0
2012-10-25 13:40:00,31.51,31.67,31.3,31.58,29000.0,31.51,31.67,31.3,31.58,29000.0
2012-10-25 13:50:00,31.58,31.75,31.57,31.63,6300.0,31.58,31.75,31.57,31.63,6300.0
2012-10-25 14:00:00,31.63,31.65,31.43,31.55,8400.0,31.63,31.65,31.43,31.55,8400.0
2012-10-25 14:10:00,31.55,31.55,31.5,31.52,12000.0,31.55,31.55,31.5,31.52,12000.0
2012-10-25 14:20:00,31.52,31.56,31.34,31.47,24000.0,31.52,31.56,31.34,31.47,24000.0
2012-10-25 14:30:00,31.47,31.55,31.46,31.51,25700.0,31.47,31.55,31.46,31.51,25700.0
2012-10-25 14:40:00,31.51,31.56,31.4,31.56,39900.0,31.51,31.56,31.4,31.56,39900.0
2012-10-25 14:50:00,31.56,31.8,31.55,31.65,29900.0,31.56,31.8,31.55,31.65,29900.0
2012-10-25 15:00:00,31.66,31.83,31.58,31.6,49000.0,31.66,31.83,31.58,31.6,49000.0
2012-10-25 15:10:00,31.59,31.67,31.51,31.51,22400.0,31.59,31.67,31.51,31.51,22400.0
2012-10-25 15:20:00,31.51,31.63,31.47,31.48,22000.0,31.51,31.63,31.47,31.48,22000.0
2012-10-25 15:30:00,31.47,31.59,31.43,31.43,26500.0,31.47,31.59,31.43,31.43,26500.0
2012-10-25 15:40:00,31.41,31.43,30.94,31.02,68300.0,31.41,31.43,30.94,31.02,68300.0
2012-10-25 15:50:00,31.03,31.43,31.03,31.39,82200.0,31.03,31.43,31.03,31.39,82200.0
2012-10-26 09:30:00,31.68,31.96,31.39,31.72,39400.0,31.68,31.96,31.39,31.72,39400.0
2012-10-26 09:40:00,31.7,32.0,31.6,32.0,10700.0,31.7,32.0,31.6,32.0,10700.0
2012-10-26 09:50:00,32.39,32.4,31.82,31.98,16700.0,32.39,32.4,31.82,31.98,16700.0
2012-10-26 10:00:00,31.98,32.36,31.97,32.33,19300.0,31.98,32.36,31.97,32.33,19300.0
2012-10-26 10:10:00,32.27,32.42,32.15,32.2,14500.0,32.27,32.42,32.15,32.2,14500.0
2012-10-26 10:20:00,32.2,32.38,32.2,32.25,9500.0,32.2,32.38,32.2,32.25,9500.0
2012-10-26 10:30:00,32.24,32.36,31.99,32.34,16100.0,32.24,32.36,31.99,32.34,16100.0
2012-10-26 10:40:00,32.35,32.37,32.19,32.28,7000.0,32.35,32.37,32.19,32.28,7000.0
2012-10-26 10:50:00,32.27,32.73,32.27,32.6,42600.0,32.27,32.73,32.27,32.6,42600.0
2012-10-26 11:00:00,32.66,32.98,32.51,32.51,13100.0,32.66,32.98,32.51,32.51,13100.0
2012-10-26 11:10:00,32.5,32.9,32.37,32.75,24300.0,32.5,32.9,32.37,32.75,24300.0
2012-10-26 11:20:00,32.84,32.85,32.53,32.69,18800.0,32.84,32.85,32.53,32.69,18800.0
2012-10-26 11:30:00,32.63,32.76,32.49,32.5,16300.0,32.63,32.76,32.49,32.5,16300.0
2012-10-26 11:40:00,32.5,32.6,32.27,32.28,61700.0,32.5,32.6,32.27,32.28,61700.0
2012-10-26 11:50:00,32.28,32.49,32.2,32.2,29600.0,32.28,32.49,32.2,32.2,29600.0
2012-10-26 12:00:00,32.13,32.19,31.5,31.69,20100.0,32.13,32.19,31.5,31.69,20100.0
2012-10-26 12:10:00,31.69,32.13,31.54,31.92,9500.0,31.69,32.13,31.54,31.92,9500.0
2012-10-26 12:20:00,31.92,32.03,31.78,31.94,8000.0,31.92,32.03,31.78,31.94,8000.0
2012-10-26 12:30:00,31.86,31.97,31.86,31.96,6600.0,31.86,31.97,31.86,31.96,6600.0
2012-10-26 12:40:00,31.96,32.06,31.69,31.9,12800.0,31.96,32.06,31.69,31.9,12800.0
2012-10-26 12:50:00,31.9,32.02,31.83,31.87,6000.0,31.9,32.02,31.83,31.87,6000.0
2012-10-26 13:00:00,31.88,31.97,31.88,31.9,8500.0,31.88,31.97,31.88,31.9,8500.0
2012-10-26 13:10:00,31.9,32.1,31.6,32.08,22200.0,31.9,32.1,31.6,32.08,22200.0
2012-10-26 13:20:00,32.08,32.09,31.74,31.9,22100.0,32.08,32.09,31.74,31.9,22100.0
2012-10-26 13:30:00,31.87,31.99,31.87,31.98,8800.0,31.87,31.99,31.87,31.98,8800.0
2012-10-26 13:40:00,32.0,32.35,31.91,31.95,5900.0,32.0,32.35,31.91,31.95,5900.0
2012-10-26 13:50:00,31.95,32.33,31.9,32.02,37700.0,31.95,32.33,31.9,32.02,37700.0
2012-10-26 14:00:00,32.03,32.27,31.99,32.2,6600.0,32.03,32.27,31.99,32.2,6600.0
2012-10-26 14:10:00,32.19,32.19,31.97,32.13,6000.0,32.19,32.19,31.97,32.13,6000.0
2012-10-26 14:20:00,32.13,32.14,32.07,32.08,1400.0,32.13,32.14,32.07,32.08,1400.0
2012-10-26 14:30:00,32.08,32.18,32.05,32.18,10900.0,32.08,32.18,32.05,32.18,10900.0
2012-10-26 14:40:00,32.18,32.19,32.09,32.14,5300.0,32.18,32.19,32.09,32.14,5300.0
2012-10-26 14:50:00,32.13,32.14,32.11,32.11,3000.0,32.13,32.14,32.11,32.11,3000.0
2012-10-26 15:00:00,32.12,32.17,32.09,32.1,7700.0,32.12,32.17,32.09,32.1,7700.0
2012-10-26 15:10:00,32.09,32.1,32.0,32.02,10800.0,32.09,32.1,32.0,32.02,10800.0
2012-10-26 15:20:00,32.06,32.07,31.93,31.93,8700.0,32.06,32.07,31.93,31.93,8700.0
2012-10-26 15:30:00,31.94,32.0,31.94,31.98,9400.0,31.94,32.0,31.94,31.98,9400.0
2012-10-26 15:40:00,31.98,31.98,31.94,31.95,3900.0,31.98,31.98,31.94,31.95,3900.0
2012-10-26 15:50:00,31.95,31.97,31.85,31.89,12500.0,31.95,31.97,31.85,31.89,12500.0
2012-10-31 09:30:00,32.11,32.74,32.0,32.13,5400.0,32.11,32.74,32.0,32.13,5400.0
2012-10-31 09:40:00,32.15,32.38,32.0,32.0,3300.0,32.15,32.38,32.0,32.0,3300.0
2012-10-31 09:50:00,32.01,32.11,31.65,31.65,6600.0,32.01,32.11,31.65,31.65,6600.0
2012-10-31 10:00:00,31.66,31.96,31.65,31.88,2900.0,31.66,31.96,31.65,31.88,2900.0
2012-10-31 10:10:00,31.96,31.97,31.64,31.84,13600.0,31.96,31.97,31.64,31.84,13600.0
2012-10-31 10:20:00,31.88,31.97,31.88,31.93,3700.0,31.88,31.97,31.88,31.93,3700.0
2012-10-31 10:30:00,31.97,31.97,31.87,31.91,7200.0,31.97,31.97,31.87,31.91,7200.0
2012-10-31 10:40:00,31.9,31.97,31.86,31.91,2800.0,31.9,31.97,31.86,31.91,2800.0
2012-10-31 10:50:00,31.85,31.88,31.72,31.82,3000.0,31.85,31.88,31.72,31.82,3000.0
2012-10-31 11:00:00,31.81,31.85,31.64,31.7,6600.0,31.81,31.85,31.64,31.7,6600.0
2012-10-31 11:10:00,31.7,31.77,31.4,31.5,11700.0,31.7,31.77,31.4,31.5,11700.0
2012-10-31 11:20:00,31.46,31.56,31.19,31.19,13400.0,31.46,31.56,31.19,31.19,13400.0
2012-10-31 11:30:00,31.19,31.24,30.81,30.91,26400.0,31.19,31.24,30.81,30.91,26400.0
2012-10-31 11:40:00,30.8,31.35,30.8,30.94,22700.0,30.8,31.35,30.8,30.94,22700.0
2012-10-31 11:50:00,30.85,31.25,30.83,31.0,22700.0,30.85,31.25,30.83,31.0,22700.0
2012-10-31 12:00:00,30.99,31.06,30.92,30.98,4900.0,30.99,31.06,30.92,30.98,4900.0
2012-10-31 12:10:00,30.94,31.03,30.6,30.68,10600.0,30.94,31.03,30.6,30.68,10600.0
2012-10-31 12:20:00,30.68,30.7,30.12,30.2,40100.0,30.68,30.7,30.12,30.2,40100.0
2012-10-31 12:30:00,30.19,30.9,30.19,30.55,24200.0,30.19,30.9,30.19,30.55,24200.0
2012-10-31 12:40:00,30.57,30.9,30.55,30.69,11100.0,30.57,30.9,30.55,30.69,11100.0
2012-10-31 12:50:00,30.67,30.89,30.51,30.62,19300.0,30.67,30.89,30.51,30.62,19300.0
2012-10-31 13:00:00,30.63,30.85,30.59,30.6,20600.0,30.63,30.85,30.59,30.6,20600.0
2012-10-31 13:10:00,30.6,30.7,30.46,30.6,13200.0,30.6,30.7,30.46,30.6,13200.0
2012-10-31 13:20:00,30.6,30.7,30.56,30.59,9700.0,30.6,30.7,30.56,30.59,9700.0
2012-10-31 13:30:00,30.62,30.74,30.57,30.65,7700.0,30.62,30.74,30.57,30.65,7700.0
2012-10-31 13:40:00,30.65,30.74,30.46,30.54,9700.0,30.65,30.74,30.46,30.54,9700.0
2012-10-31 13:50:00,30.55,30.72,30.53,30.72,11500.0,30.55,30.72,30.53,30.72,11500.0
2012-10-31 14:00:00,30.7,30.74,30.6,30.67,8800.0,30.7,30.74,30.6,30.67,8800.0
2012-10-31 14:10:00,30.67,30.7,30.45,30.6,15100.0,30.67,30.7,30.45,30.6,15100.0
2012-10-31 14:20:00,30.6,30.73,30.6,30.69,7400.0,30.6,30.73,30.6,30.69,7400.0
2012-10-31 14:30:00,30.69,30.71,30.64,30.64,7700.0,30.69,30.71,30.64,30.64,7700.0
2012-10-31 14:40:00,30.65,30.76,30.62,30.68,6600.0,30.65,30.76,30.62,30.68,6600.0
2012-10-31 14:50:00,30.65,30.73,30.65,30.69,5300.0,30.65,30.73,30.65,30.69,5300.0
2012-10-31 15:00:00,30.69,30.79,30.59,30.62,16600.0,30.69,30.79,30.59,30.62,16600.0
2012-10-31 15:10:00,30.62,30.68,30.44,30.64,33200.0,30.62,30.68,30.44,30.64,33200.0
2012-10-31 15:20:00,30.64,30.71,30.62,30.62,13500.0,30.64,30.71,30.62,30.62,13500.0
2012-10-31 15:30:00,30.63,30.7,30.45,30.52,12800.0,30.63,30.7,30.45,30.52,12800.0
2012-10-31 15:40:00,30.52,30.73,30.52,30.65,31200.0,30.52,30.73,30.52,30.65,31200.0
2012-10-31 15:50:00,30.69,30.72,30.46,30.49,59100.0,30.69,30.72,30.46,30.49,59100.0
2012-11-01 09:30:00,31.33,31.64,29.55,30.17,56200.0,31.33,31.64,29.55,30.17,56200.0
2012-11-01 09:40:00,30.35,30.35,30.0,30.09,18300.0,30.35,30.35,30.0,30.09,18300.0
2012-11-01 09:50:00,30.05,30.61,30.01,30.61,21300.0,30.05,30.61,30.01,30.61,21300.0
2012-11-01 10:00:00,30.6,30.7,30.18,30.57,17500.0,30.6,30.7,30.18,30.57,17500.0
2012-11-01 10:10:00,30.31,30.57,30.31,30.54,17300.0,30.31,30.57,30.31,30.54,17300.0
2012-11-01 10:20:00,30.53,30.75,30.5,30.66,13400.0,30.53,30.75,30.5,30.66,13400.0
2012-11-01 10:30:00,30.66,30.72,30.65,30.71,5500.0,30.66,30.72,30.65,30.71,5500.0
2012-11-01 10:40:00,30.72,30.99,30.51,30.94,24900.0,30.72,30.99,30.51,30.94,24900.0
2012-11-01 10:50:00,30.74,31.04,30.23,30.9,45300.0,30.74,31.04,30.23,30.9,45300.0
2012-11-01 11:00:00,30.86,30.92,30.54,30.82,7000.0,30.86,30.92,30.54,30.82,7000.0
2012-11-01 11:10:00,30.8,31.19,30.79,31.13,10700.0,30.8,31.19,30.79,31.13,10700.0
2012-11-01 11:20:00,31.08,31.16,31.01,31.06,14700.0,31.08,31.16,31.01,31.06,14700.0
2012-11-01 11:30:00,31.0,31.28,30.86,31.04,12200.0,31.0,31.28,30.86,31.04,12200.0
2012-11-01 11:40:00,31.06,31.28,30.91,31.08,10700.0,31.06,31.28,30.91,31.08,10700.0
2012-11-01 11:50:00,31.08,31.26,31.08,31.15,4400.0,31.08,31.26,31.08,31.15,4400.0
2012-11-01 12:00:00,31.14,31.2,31.03,31.12,5200.0,31.14,31.2,31.03,31.12,5200.0
2012-11-01 12:10:00,31.13,31.17,31.11,31.12,1900.0,31.13,31.17,31.11,31.12,1900.0
2012-11-01 12:20:00,31.14,31.27,31.03,31.17,20600.0,31.14,31.27,31.03,31.17,20600.0
2012-11-01 12:30:00,31.15,31.19,31.1,31.16,10200.0,31.15,31.19,31.1,31.16,10200.0
2012-11-01 12:40:00,31.16,31.18,31.03,31.11,7500.0,31.16,31.18,31.03,31.11,7500.0
2012-11-01 12:50:00,31.11,31.18,31.1,31.1,3000.0,31.11,31.18,31.1,31.1,3000.0
2012-11-01 13:00:00,31.14,31.19,31.13,31.14,7000.0,31.14,31.19,31.13,31.14,7000.0
2012-11-01 13:10:00,31.14,31.16,31.06,31.14,5200.0,31.14,31.16,31.06,31.14,5200.0
2012-11-01 13:20:00,31.15,31.16,30.86,31.13,12300.0,31.15,31.16,30.86,31.13,12300.0
2012-11-01 13:30:00,31.11,31.13,30.93,31.09,18000.0,31.11,31.13,30.93,31.09,18000.0
2012-11-01 13:40:00,31.09,31.1,31.04,31.08,2900.0,31.09,31.1,31.04,31.08,2900.0
2012-11-01 13:50:00,31.08,31.08,30.93,31.02,14200.0,31.08,31.08,30.93,31.02,14200.0
2012-11-01 14:00:00,31.05,31.06,30.96,31.01,10100.0,31.05,31.06,30.96,31.01,10100.0
2012-11-01 14:10:00,31.0,31.02,30.98,31.01,34500.0,31.0,31.02,30.98,31.01,34500.0
2012-11-01 14:20:00,31.01,31.01,30.97,30.99,24300.0,31.01,31.01,30.97,30.99,24300.0
2012-11-01 14:30:00,31.0,31.01,30.98,31.0,9600.0,31.0,31.01,30.98,31.0,9600.0
2012-11-01 14:40:00,31.01,31.09,31.0,31.09,10100.0,31.01,31.09,31.0,31.09,10100.0
2012-11-01 14:50:00,31.09,31.1,31.0,31.06,22600.0,31.09,31.1,31.0,31.06,22600.0
2012-11-01 15:00:00,31.07,31.39,31.06,31.26,45100.0,31.07,31.39,31.06,31.26,45100.0
2012-11-01 15:10:00,31.26,31.5,31.19,31.36,33600.0,31.26,31.5,31.19,31.36,33600.0
2012-11-01 15:20:00,31.36,31.48,31.18,31.36,50100.0,31.36,31.48,31.18,31.36,50100.0
2012-11-01 15:30:00,31.4,31.42,30.99,31.05,26400.0,31.4,31.42,30.99,31.05,26400.0
2012-11-01 15:40:00,31.09,31.09,30.87,30.99,22400.0,31.09,31.09,30.87,30.99,22400.0
2012-11-01 15:50:00,30.98,31.06,30.83,31.01,60700.0,30.98,31.06,30.83,31.01,60700.0
2012-11-02 09:30:00,31.23,31.23,31.23,31.23,1700.0,31.23,31.23,31.23,31.23,1700.0
2012-11-02 09:40:00,31.03,31.03,31.03,31.03,100.0,31.03,31.03,31.03,31.03,100.0
2012-11-02 09:50:00,31.23,31.23,31.03,31.15,3200.0,31.23,31.23,31.03,31.15,3200.0
2012-11-02 10:00:00,31.07,31.09,30.73,30.96,3600.0,31.07,31.09,30.73,30.96,3600.0
2012-11-02 10:10:00,30.83,30.99,30.83,30.99,2700.0,30.83,30.99,30.83,30.99,2700.0
2012-11-02 10:20:00,30.98,30.99,30.98,30.98,1300.0,30.98,30.99,30.98,30.98,1300.0
2012-11-02 10:30:00,30.91,31.16,30.91,30.97,6300.0,30.91,31.16,30.91,30.97,6300.0
2012-11-02 10:40:00,31.04,31.05,30.61,31.01,14300.0,31.04,31.05,30.61,31.01,14300.0
2012-11-02 10:50:00,31.05,31.05,30.98,31.0,15800.0,31.05,31.05,30.98,31.0,15800.0
2012-11-02 11:00:00,31.02,31.05,30.86,31.05,4500.0,31.02,31.05,30.86,31.05,4500.0
2012-11-02 11:10:00,31.04,31.1,31.0,31.1,3200.0,31.04,31.1,31.0,31.1,3200.0
2012-11-02 11:20:00,31.1,31.17,30.99,31.16,17600.0,31.1,31.17,30.99,31.16,17600.0
2012-11-02 11:30:00,31.11,31.11,31.01,31.08,600.0,31.11,31.11,31.01,31.08,600.0
2012-11-02 11:40:00,31.01,31.01,30.97,30.98,3800.0,31.01,31.01,30.97,30.98,3800.0
2012-11-02 11:50:00,30.99,31.1,30.91,31.02,1700.0,30.99,31.1,30.91,31.02,1700.0
2012-11-02 12:00:00,31.09,31.1,31.04,31.05,2100.0,31.09,31.1,31.04,31.05,2100.0
2012-11-02 12:10:00,31.06,31.1,31.06,31.07,3500.0,31.06,31.1,31.06,31.07,3500.0
2012-11-02 12:20:00,31.07,31.16,31.06,31.14,1100.0,31.07,31.16,31.06,31.14,1100.0
2012-11-02 12:30:00,31.15,31.27,31.15,31.27,5800.0,31.15,31.27,31.15,31.27,5800.0
2012-11-02 12:40:00,31.2,31.31,31.2,31.31,5700.0,31.2,31.31,31.2,31.31,5700.0
2012-11-02 12:50:00,31.32,31.44,31.32,31.39,4900.0,31.32,31.44,31.32,31.39,4900.0
2012-11-02 13:00:00,31.42,31.44,31.42,31.44,800.0,31.42,31.44,31.42,31.44,800.0
2012-11-02 13:10:00,31.44,31.47,31.38,31.47,1300.0,31.44,31.47,31.38,31.47,1300.0
2012-11-02 13:20:00,31.46,31.62,31.41,31.62,5200.0,31.46,31.62,31.41,31.62,5200.0
2012-11-02 13:30:00,31.62,31.72,31.44,31.64,12600.0,31.62,31.72,31.44,31.64,12600.0
2012-11-02 13:40:00,31.59,31.85,31.59,31.81,14600.0,31.59,31.85,31.59,31.81,14600.0
2012-11-02 13:50:00,31.77,31.95,31.76,31.87,22600.0,31.77,31.95,31.76,31.87,22600.0
2012-11-02 14:00:00,31.9,32.18,31.79,32.1,25400.0,31.9,32.18,31.79,32.1,25400.0
2012-11-02 14:10:00,32.09,32.09,31.69,31.93,11700.0,32.09,32.09,31.69,31.93,11700.0
2012-11-02 14:20:00,31.9,32.0,31.81,31.99,7400.0,31.9,32.0,31.81,31.99,7400.0
2012-11-02 14:30:00,31.99,32.03,31.81,32.0,17400.0,31.99,32.03,31.81,32.0,17400.0
2012-11-02 14:40:00,32.03,32.07,31.71,32.07,7800.0,32.03,32.07,31.71,32.07,7800.0
2012-11-02 14:50:00,32.07,32.07,31.9,32.04,8200.0,32.07,32.07,31.9,32.04,8200.0
2012-11-02 15:00:00,32.07,32.13,31.97,32.05,7400.0,32.07,32.13,31.97,32.05,7400.0
2012-11-02 15:10:00,32.05,32.24,31.94,32.21,12600.0,32.05,32.24,31.94,32.21,12600.0
2012-11-02 15:20:00,32.21,32.56,32.21,32.54,7500.0,32.21,32.56,32.21,32.54,7500.0
2012-11-02 15:30:00,32.54,32.73,31.66,32.18,54800.0,32.54,32.73,31.66,32.18,54800.0
2012-11-02 15:40:00,32.19,32.63,32.07,32.52,33500.0,32.19,32.63,32.07,32.52,33500.0
2012-11-02 15:50:00,32.49,32.49,32.11,32.14,43100.0,32.49,32.49,32.11,32.14,43100.0
2012-11-05 09:30:00,32.15,32.19,31.85,31.9,5000.0,32.15,32.19,31.85,31.9,5000.0
2012-11-05 09:40:00,31.83,32.0,31.73,31.73,8600.0,31.83,32.0,31.73,31.73,8600.0
2012-11-05 09:50:00,31.74,31.89,31.74,31.79,3300.0,31.74,31.89,31.74,31.79,3300.0
2012-11-05 10:00:00,31.8,31.8,31.75,31.77,1400.0,31.8,31.8,31.75,31.77,1400.0
2012-11-05 10:10:00,31.74,31.76,31.49,31.6,8400.0,31.74,31.76,31.49,31.6,8400.0
2012-11-05 10:20:00,31.58,31.71,31.41,31.6,11200.0,31.58,31.71,31.41,31.6,11200.0
2012-11-05 10:30:00,31.68,31.68,31.51,31.54,1600.0,31.68,31.68,31.51,31.54,1600.0
2012-11-05 10:40:00,31.56,31.62,31.49,31.49,1600.0,31.56,31.62,31.49,31.49,1600.0
2012-11-05 10:50:00,31.5,31.65,31.4,31.58,20900.0,31.5,31.65,31.4,31.58,20900.0
2012-11-05 11:00:00,31.57,31.61,31.4,31.46,10200.0,31.57,31.61,31.4,31.46,10200.0
2012-11-05 11:10:00,31.52,31.52,31.41,31.44,2100.0,31.52,31.52,31.41,31.44,2100.0
2012-11-05 11:20:00,31.48,31.48,31.41,31.43,2500.0,31.48,31.48,31.41,31.43,2500.0
2012-11-05 11:30:00,31.43,31.62,31.42,31.6,16300.0,31.43,31.62,31.42,31.6,16300.0
2012-11-05 11:40:00,31.59,31.62,31.45,31.47,8000.0,31.59,31.62,31.45,31.47,8000.0
2012-11-05 11:50:00,31.45,31.54,31.45,31.5,3500.0,31.45,31.54,31.45,31.5,3500.0
2012-11-05 12:00:00,31.49,31.5,31.16,31.4,17400.0,31.49,31.5,31.16,31.4,17400.0
2012-11-05 12:10:00,31.41,31.43,31.29,31.39,3300.0,31.41,31.43,31.29,31.39,3300.0
2012-11-05 12:20:00,31.41,31.67,31.32,31.45,13000.0,31.41,31.67,31.32,31.45,13000.0
2012-11-05 12:30:00,31.45,31.5,31.19,31.28,3500.0,31.45,31.5,31.19,31.28,3500.0
2012-11-05 12:40:00,31.29,31.58,31.2,31.38,4200.0,31.29,31.58,31.2,31.38,4200.0
2012-11-05 12:50:00,31.45,31.49,31.36,31.36,1100.0,31.45,31.49,31.36,31.36,1100.0
2012-11-05 13:00:00,31.28,31.55,31.22,31.37,11100.0,31.28,31.55,31.22,31.37,11100.0
2012-11-05 13:10:00,31.37,31.48,31.29,31.37,6100.0,31.37,31.48,31.29,31.37,6100.0
2012-11-05 13:20:00,31.37,31.52,31.37,31.4,6100.0,31.37,31.52,31.37,31.4,6100.0
2012-11-05 13:30:00,31.39,31.46,31.37,31.4,1400.0,31.39,31.46,31.37,31.4,1400.0
2012-11-05 13:40:00,31.4,31.43,31.37,31.41,2600.0,31.4,31.43,31.37,31.41,2600.0
2012-11-05 13:50:00,31.41,31.61,31.41,31.59,4900.0,31.41,31.61,31.41,31.59,4900.0
2012-11-05 14:00:00,31.56,31.98,31.49,31.53,12200.0,31.56,31.98,31.49,31.53,12200.0
2012-11-05 14:10:00,31.63,31.94,31.46,31.63,8300.0,31.63,31.94,31.46,31.63,8300.0
2012-11-05 14:20:00,31.56,31.79,31.54,31.7,3700.0,31.56,31.79,31.54,31.7,3700.0
2012-11-05 14:30:00,31.62,31.85,31.61,31.74,5400.0,31.62,31.85,31.61,31.74,5400.0
2012-11-05 14:40:00,31.71,31.99,31.65,31.91,10100.0,31.71,31.99,31.65,31.91,10100.0
2012-11-05 14:50:00,31.85,32.06,31.84,31.96,6400.0,31.85,32.06,31.84,31.96,6400.0
2012-11-05 15:00:00,31.94,32.1,31.86,32.1,8800.0,31.94,32.1,31.86,32.1,8800.0
2012-11-05 15:10:00,32.09,32.09,31.94,31.95,3800.0,32.09,32.09,31.94,31.95,3800.0
2012-11-05 15:20:00,31.99,32.04,31.75,32.04,10600.0,31.99,32.04,31.75,32.04,10600.0
2012-11-05 15:30:00,32.09,32.09,31.93,32.06,8600.0,32.09,32.09,31.93,32.06,8600.0
2012-11-05 15:40:00,32.04,32.33,32.04,32.2,22900.0,32.04,32.33,32.04,32.2,22900.0
2012-11-05 15:50:00,32.2,32.58,32.17,32.57,60700.0,32.2,32.58,32.17,32.57,60700.0
2012-11-06 09:30:00,32.41,32.58,32.18,32.36,7000.0,32.41,32.58,32.18,32.36,7000.0
2012-11-06 09:40:00,32.38,32.66,32.29,32.29,2300.0,32.38,32.66,32.29,32.29,2300.0
2012-11-06 09:50:00,32.21,32.72,32.21,32.44,15400.0,32.21,32.72,32.21,32.44,15400.0
2012-11-06 10:00:00,32.37,32.5,32.37,32.5,2200.0,32.37,32.5,32.37,32.5,2200.0
2012-11-06 10:10:00,32.47,32.75,32.47,32.69,2000.0,32.47,32.75,32.47,32.69,2000.0
2012-11-06 10:20:00,32.77,32.9,32.65,32.72,2800.0,32.77,32.9,32.65,32.72,2800.0
2012-11-06 10:30:00,32.72,33.0,32.71,32.86,4600.0,32.72,33.0,32.71,32.86,4600.0
2012-11-06 10:40:00,32.89,33.17,32.84,33.02,15900.0,32.89,33.17,32.84,33.02,15900.0
2012-11-06 10:50:00,33.03,33.53,32.96,33.26,16900.0,33.03,33.53,32.96,33.26,16900.0
2012-11-06 11:00:00,33.27,33.35,33.13,33.16,15900.0,33.27,33.35,33.13,33.16,15900.0
2012-11-06 11:10:00,33.14,33.28,33.14,33.2,6100.0,33.14,33.28,33.14,33.2,6100.0
2012-11-06 11:20:00,33.2,33.25,33.13,33.18,8500.0,33.2,33.25,33.13,33.18,8500.0
2012-11-06 11:30:00,33.15,33.23,32.82,33.23,18800.0,33.15,33.23,32.82,33.23,18800.0
2012-11-06 11:40:00,33.16,33.25,32.97,33.18,23000.0,33.16,33.25,32.97,33.18,23000.0
2012-11-06 11:50:00,33.17,33.25,33.01,33.11,7100.0,33.17,33.25,33.01,33.11,7100.0
2012-11-06 12:00:00,33.02,33.02,32.88,32.95,2700.0,33.02,33.02,32.88,32.95,2700.0
2012-11-06 12:10:00,32.98,33.06,32.88,32.92,2000.0,32.98,33.06,32.88,32.92,2000.0
2012-11-06 12:20:00,32.9,32.9,32.63,32.63,2800.0,32.9,32.9,32.63,32.63,2800.0
2012-11-06 12:30:00,32.7,33.12,32.69,33.02,4800.0,32.7,33.12,32.69,33.02,4800.0
2012-11-06 12:40:00,33.1,33.28,32.99,33.16,13300.0,33.1,33.28,32.99,33.16,13300.0
2012-11-06 12:50:00,33.1,33.28,33.09,33.17,8300.0,33.1,33.28,33.09,33.17,8300.0
2012-11-06 13:00:00,33.12,33.2,33.07,33.15,8000.0,33.12,33.2,33.07,33.15,8000.0
2012-11-06 13:10:00,33.11,33.19,32.97,33.11,7600.0,33.11,33.19,32.97,33.11,7600.0
2012-11-06 13:20:00,33.1,33.21,33.08,33.08,5900.0,33.1,33.21,33.08,33.08,5900.0
2012-11-06 13:30:00,33.08,33.15,32.9,33.09,6800.0,33.08,33.15,32.9,33.09,6800.0
2012-11-06 13:40:00,33.07,33.18,33.0,33.14,20500.0,33.07,33.18,33.0,33.14,20500.0
2012-11-06 13:50:00,33.18,33.18,33.03,33.11,37600.0,33.18,33.18,33.03,33.11,37600.0
2012-11-06 14:00:00,33.07,33.1,32.88,32.98,14400.0,33.07,33.1,32.88,32.98,14400.0
2012-11-06 14:10:00,33.0,33.09,32.97,33.08,15100.0,33.0,33.09,32.97,33.08,15100.0
2012-11-06 14:20:00,33.0,33.04,32.94,32.98,5700.0,33.0,33.04,32.94,32.98,5700.0
2012-11-06 14:30:00,32.92,32.98,32.81,32.91,5000.0,32.92,32.98,32.81,32.91,5000.0
2012-11-06 14:40:00,32.93,33.0,32.78,32.84,8600.0,32.93,33.0,32.78,32.84,8600.0
2012-11-06 14:50:00,32.84,32.92,32.61,32.77,15900.0,32.84,32.92,32.61,32.77,15900.0
2012-11-06 15:00:00,32.8,32.99,32.69,32.88,8600.0,32.8,32.99,32.69,32.88,8600.0
2012-11-06 15:10:00,32.76,32.87,32.67,32.85,39100.0,32.76,32.87,32.67,32.85,39100.0
2012-11-06 15:20:00,32.84,33.0,32.76,32.89,31100.0,32.84,33.0,32.76,32.89,31100.0
2012-11-06 15:30:00,32.89,32.93,32.82,32.93,6800.0,32.89,32.93,32.82,32.93,6800.0
2012-11-06 15:40:00,32.97,33.05,32.9,33.03,9600.0,32.97,33.05,32.9,33.03,9600.0
2012-11-06 15:50:00,33.0,33.05,32.78,32.78,29900.0,33.0,33.05,32.78,32.78,29900.0
2012-11-07 09:30:00,32.53,32.73,32.3,32.3,5400.0,32.53,32.73,32.3,32.3,5400.0
2012-11-07 09:40:00,32.3,32.55,32.3,32.44,3900.0,32.3,32.55,32.3,32.44,3900.0
2012-11-07 09:50:00,32.43,32.55,32.37,32.46,16500.0,32.43,32.55,32.37,32.46,16500.0
2012-11-07 10:00:00,32.5,32.73,32.46,32.46,11300.0,32.5,32.73,32.46,32.46,11300.0
2012-11-07 10:10:00,32.51,32.59,32.28,32.28,4900.0,32.51,32.59,32.28,32.28,4900.0
2012-11-07 10:20:00,32.22,32.41,32.2,32.22,11300.0,32.22,32.41,32.2,32.22,11300.0
2012-11-07 10:30:00,32.21,32.31,31.86,31.97,11400.0,32.21,32.31,31.86,31.97,11400.0
2012-11-07 10:40:00,31.96,31.98,31.77,31.97,5800.0,31.96,31.98,31.77,31.97,5800.0
2012-11-07 10:50:00,32.0,32.05,31.87,31.98,38200.0,32.0,32.05,31.87,31.98,38200.0
2012-11-07 11:00:00,31.92,31.98,31.47,31.48,16000.0,31.92,31.98,31.47,31.48,16000.0
2012-11-07 11:10:00,31.49,31.81,31.49,31.75,13800.0,31.49,31.81,31.49,31.75,13800.0
2012-11-07 11:20:00,31.79,31.92,31.75,31.87,11800.0,31.79,31.92,31.75,31.87,11800.0
2012-11-07 11:30:00,31.89,31.89,31.59,31.74,7700.0,31.89,31.89,31.59,31.74,7700.0
2012-11-07 11:40:00,31.73,31.78,31.65,31.78,10300.0,31.73,31.78,31.65,31.78,10300.0
2012-11-07 11:50:00,31.7,31.82,31.7,31.78,11000.0,31.7,31.82,31.7,31.78,11000.0
2012-11-07 12:00:00,31.78,31.8,31.68,31.73,9400.0,31.78,31.8,31.68,31.73,9400.0
2012-11-07 12:10:00,31.74,31.74,31.57,31.6,12200.0,31.74,31.74,31.57,31.6,12200.0
2012-11-07 12:20:00,31.6,31.74,31.6,31.64,10200.0,31.6,31.74,31.6,31.64,10200.0
2012-11-07 12:30:00,31.65,31.7,31.65,31.7,700.0,31.65,31.7,31.65,31.7,700.0
2012-11-07 12:40:00,31.67,31.68,31.61,31.68,1600.0,31.67,31.68,31.61,31.68,1600.0
2012-11-07 12:50:00,31.62,31.65,31.51,31.65,3100.0,31.62,31.65,31.51,31.65,3100.0
2012-11-07 13:00:00,31.66,31.66,31.57,31.58,2900.0,31.66,31.66,31.57,31.58,2900.0
2012-11-07 13:10:00,31.57,31.64,31.56,31.56,3100.0,31.57,31.64,31.56,31.56,3100.0
2012-11-07 13:20:00,31.56,31.62,31.52,31.54,3800.0,31.56,31.62,31.52,31.54,3800.0
2012-11-07 13:30:00,31.58,31.7,31.09,31.62,33700.0,31.58,31.7,31.09,31.62,33700.0
2012-11-07 13:40:00,31.6,31.72,31.5,31.55,25700.0,31.6,31.72,31.5,31.55,25700.0
2012-11-07 13:50:00,31.55,31.56,31.46,31.5,2500.0,31.55,31.56,31.46,31.5,2500.0
2012-11-07 14:00:00,31.46,31.49,31.4,31.4,2700.0,31.46,31.49,31.4,31.4,2700.0
2012-11-07 14:10:00,31.37,31.4,31.34,31.39,3800.0,31.37,31.4,31.34,31.39,3800.0
2012-11-07 14:20:00,31.39,31.4,31.3,31.3,5000.0,31.39,31.4,31.3,31.3,5000.0
2012-11-07 14:30:00,31.3,31.35,31.22,31.22,3100.0,31.3,31.35,31.22,31.22,3100.0
2012-11-07 14:40:00,31.25,31.33,31.02,31.15,18200.0,31.25,31.33,31.02,31.15,18200.0
2012-11-07 14:50:00,31.15,31.59,31.15,31.44,4800.0,31.15,31.59,31.15,31.44,4800.0
2012-11-07 15:00:00,31.41,31.65,31.28,31.35,5600.0,31.41,31.65,31.28,31.35,5600.0
2012-11-07 15:10:00,31.37,31.55,31.15,31.3,8100.0,31.37,31.55,31.15,31.3,8100.0
2012-11-07 15:20:00,31.36,31.55,31.36,31.41,8800.0,31.36,31.55,31.36,31.41,8800.0
2012-11-07 15:30:00,31.4,31.43,31.0,31.19,37200.0,31.4,31.43,31.0,31.19,37200.0
2012-11-07 15:40:00,31.37,31.5,31.16,31.16,16500.0,31.37,31.5,31.16,31.16,16500.0
2012-11-07 15:50:00,31.18,31.3,31.1,31.26,28000.0,31.18,31.3,31.1,31.26,28000.0
2012-11-08 09:30:00,30.87,31.15,30.73,31.09,4300.0,30.87,31.15,30.73,31.09,4300.0
2012-11-08 09:40:00,31.1,31.59,31.1,31.45,32900.0,31.1,31.59,31.1,31.45,32900.0
2012-11-08 09:50:00,31.54,31.55,31.35,31.36,3400.0,31.54,31.55,31.35,31.36,3400.0
2012-11-08 10:00:00,31.42,31.5,31.3,31.35,1300.0,31.42,31.5,31.3,31.35,1300.0
2012-11-08 10:10:00,31.41,31.5,31.36,31.37,1600.0,31.41,31.5,31.36,31.37,1600.0
2012-11-08 10:20:00,31.45,31.45,31.27,31.3,3900.0,31.45,31.45,31.27,31.3,3900.0
2012-11-08 10:30:00,31.38,31.46,31.19,31.19,6300.0,31.38,31.46,31.19,31.19,6300.0
2012-11-08 10:40:00,31.31,31.49,31.0,31.38,14300.0,31.31,31.49,31.0,31.38,14300.0
2012-11-08 10:50:00,31.35,31.42,31.25,31.34,2800.0,31.35,31.42,31.25,31.34,2800.0
2012-11-08 11:00:00,31.34,31.35,31.18,31.35,2400.0,31.34,31.35,31.18,31.35,2400.0
2012-11-08 11:10:00,31.37,31.37,31.24,31.24,1100.0,31.37,31.37,31.24,31.24,1100.0
2012-11-08 11:20:00,30.99,31.11,30.99,31.09,2600.0,30.99,31.11,30.99,31.09,2600.0
2012-11-08 11:30:00,31.13,31.2,31.06,31.11,6100.0,31.13,31.2,31.06,31.11,6100.0
2012-11-08 11:40:00,31.11,31.18,31.0,31.01,9200.0,31.11,31.18,31.0,31.01,9200.0
2012-11-08 11:50:00,31.0,31.11,30.99,31.1,6800.0,31.0,31.11,30.99,31.1,6800.0
2012-11-08 12:00:00,31.03,31.07,31.02,31.05,900.0,31.03,31.07,31.02,31.05,900.0
2012-11-08 12:10:00,31.05,31.28,30.96,31.28,17500.0,31.05,31.28,30.96,31.28,17500.0
2012-11-08 12:20:00,31.13,31.26,31.12,31.14,1900.0,31.13,31.26,31.12,31.14,1900.0
2012-11-08 12:30:00,31.21,31.23,31.07,31.07,1500.0,31.21,31.23,31.07,31.07,1500.0
2012-11-08 12:40:00,31.08,31.16,31.02,31.09,6800.0,31.08,31.16,31.02,31.09,6800.0
2012-11-08 12:50:00,31.0,31.05,30.94,30.94,1300.0,31.0,31.05,30.94,30.94,1300.0
2012-11-08 13:00:00,31.0,31.15,30.97,31.09,4000.0,31.0,31.15,30.97,31.09,4000.0
2012-11-08 13:10:00,31.04,31.13,31.04,31.05,4600.0,31.04,31.13,31.04,31.05,4600.0
2012-11-08 13:20:00,31.13,31.13,30.94,30.96,1700.0,31.13,31.13,30.94,30.96,1700.0
2012-11-08 13:30:00,30.97,31.1,30.95,30.96,1900.0,30.97,31.1,30.95,30.96,1900.0
2012-11-08 13:40:00,30.95,30.95,30.8,30.89,2300.0,30.95,30.95,30.8,30.89,2300.0
2012-11-08 13:50:00,30.8,31.07,30.72,30.9,3700.0,30.8,31.07,30.72,30.9,3700.0
2012-11-08 14:00:00,30.92,31.2,30.84,31.14,4500.0,30.92,31.2,30.84,31.14,4500.0
2012-11-08 14:10:00,31.1,31.21,30.94,31.0,11400.0,31.1,31.21,30.94,31.0,11400.0
2012-11-08 14:20:00,31.01,31.04,30.84,31.04,3400.0,31.01,31.04,30.84,31.04,3400.0
2012-11-08 14:30:00,31.04,31.06,30.92,31.06,5700.0,31.04,31.06,30.92,31.06,5700.0
2012-11-08 14:40:00,31.02,31.08,30.78,30.8,3200.0,31.02,31.08,30.78,30.8,3200.0
2012-11-08 14:50:00,30.78,31.01,30.78,30.94,1800.0,30.78,31.01,30.78,30.94,1800.0
2012-11-08 15:00:00,30.86,30.9,30.8,30.9,1500.0,30.86,30.9,30.8,30.9,1500.0
2012-11-08 15:10:00,30.9,31.02,30.86,30.91,3000.0,30.9,31.02,30.86,30.91,3000.0
2012-11-08 15:20:00,30.9,31.07,30.9,31.05,7200.0,30.9,31.07,30.9,31.05,7200.0
2012-11-08 15:30:00,31.03,31.08,30.9,30.91,12000.0,31.03,31.08,30.9,30.91,12000.0
2012-11-08 15:40:00,30.91,31.01,30.68,30.77,38900.0,30.91,31.01,30.68,30.77,38900.0
2012-11-08 15:50:00,30.79,30.96,30.68,30.9,25900.0,30.79,30.96,30.68,30.9,25900.0
2012-11-09 09:30:00,30.91,31.55,30.91,31.19,7000.0,30.91,31.55,30.91,31.19,7000.0
2012-11-09 09:40:00,31.21,31.26,31.14,31.14,900.0,31.21,31.26,31.14,31.14,900.0
2012-11-09 09:50:00,31.0,31.15,30.9,30.9,1300.0,31.0,31.15,30.9,30.9,1300.0
2012-11-09 10:00:00,30.92,31.0,30.81,30.89,27000.0,30.92,31.0,30.81,30.89,27000.0
2012-11-09 10:10:00,30.94,30.98,30.75,30.75,2800.0,30.94,30.98,30.75,30.75,2800.0
2012-11-09 10:20:00,30.78,30.9,30.71,30.71,3100.0,30.78,30.9,30.71,30.71,3100.0
2012-11-09 10:30:00,30.71,30.85,30.69,30.8,1500.0,30.71,30.85,30.69,30.8,1500.0
2012-11-09 10:40:00,30.89,30.89,30.65,30.79,9200.0,30.89,30.89,30.65,30.79,9200.0
2012-11-09 10:50:00,30.94,30.96,30.9,30.96,300.0,30.94,30.96,30.9,30.96,300.0
2012-11-09 11:00:00,30.94,30.94,30.79,30.79,1200.0,30.94,30.94,30.79,30.79,1200.0
2012-11-09 11:10:00,30.76,31.1,30.76,31.03,22200.0,30.76,31.1,30.76,31.03,22200.0
2012-11-09 11:20:00,31.02,31.14,31.02,31.06,4400.0,31.02,31.14,31.02,31.06,4400.0
2012-11-09 11:30:00,31.13,31.14,31.05,31.05,800.0,31.13,31.14,31.05,31.05,800.0
2012-11-09 11:40:00,31.02,31.07,30.79,31.07,3700.0,31.02,31.07,30.79,31.07,3700.0
2012-11-09 11:50:00,31.09,31.09,30.99,31.01,1200.0,31.09,31.09,30.99,31.01,1200.0
2012-11-09 12:00:00,31.0,31.08,30.99,31.02,6000.0,31.0,31.08,30.99,31.02,6000.0
2012-11-09 12:10:00,31.04,31.04,30.99,31.01,2700.0,31.04,31.04,30.99,31.01,2700.0
2012-11-09 12:20:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2012-11-09 12:30:00,31.02,31.03,30.84,31.0,43200.0,31.02,31.03,30.84,31.0,43200.0
2012-11-09 12:40:00,30.99,30.99,30.9,30.9,3300.0,30.99,30.99,30.9,30.9,3300.0
2012-11-09 12:50:00,30.97,30.97,30.91,30.91,1200.0,30.97,30.97,30.91,30.91,1200.0
2012-11-09 13:00:00,30.95,30.96,30.95,30.96,200.0,30.95,30.96,30.95,30.96,200.0
2012-11-09 13:10:00,30.9,30.95,30.75,30.8,3600.0,30.9,30.95,30.75,30.8,3600.0
2012-11-09 13:20:00,30.7,30.77,30.53,30.58,8200.0,30.7,30.77,30.53,30.58,8200.0
2012-11-09 13:30:00,30.59,30.8,30.59,30.78,32700.0,30.59,30.8,30.59,30.78,32700.0
2012-11-09 13:40:00,30.72,30.78,30.5,30.74,6200.0,30.72,30.78,30.5,30.74,6200.0
2012-11-09 13:50:00,30.7,30.76,30.61,30.61,5700.0,30.7,30.76,30.61,30.61,5700.0
2012-11-09 14:00:00,30.61,30.65,30.5,30.59,6700.0,30.61,30.65,30.5,30.59,6700.0
2012-11-09 14:10:00,30.59,30.65,30.33,30.42,12100.0,30.59,30.65,30.33,30.42,12100.0
2012-11-09 14:20:00,30.4,30.43,30.05,30.21,14600.0,30.4,30.43,30.05,30.21,14600.0
2012-11-09 14:30:00,30.13,30.19,30.05,30.15,8400.0,30.13,30.19,30.05,30.15,8400.0
2012-11-09 14:40:00,30.14,30.14,30.0,30.1,8600.0,30.14,30.14,30.0,30.1,8600.0
2012-11-09 14:50:00,30.1,30.1,30.0,30.02,6200.0,30.1,30.1,30.0,30.02,6200.0
2012-11-09 15:00:00,30.03,30.07,30.0,30.01,13600.0,30.03,30.07,30.0,30.01,13600.0
2012-11-09 15:10:00,30.03,30.04,30.0,30.0,6300.0,30.03,30.04,30.0,30.0,6300.0
2012-11-09 15:20:00,30.0,30.01,29.71,29.92,19400.0,30.0,30.01,29.71,29.92,19400.0
2012-11-09 15:30:00,29.95,30.0,29.81,29.81,12700.0,29.95,30.0,29.81,29.81,12700.0
2012-11-09 15:40:00,29.81,30.07,29.74,29.87,16600.0,29.81,30.07,29.74,29.87,16600.0
2012-11-09 15:50:00,29.85,30.1,29.81,30.0,47600.0,29.85,30.1,29.81,30.0,47600.0
2012-11-12 09:30:00,30.0,30.0,29.72,29.87,14400.0,30.0,30.0,29.72,29.87,14400.0
2012-11-12 09:40:00,30.07,30.49,29.89,30.36,7300.0,30.07,30.49,29.89,30.36,7300.0
2012-11-12 09:50:00,30.47,30.99,30.37,30.93,8000.0,30.47,30.99,30.37,30.93,8000.0
2012-11-12 10:00:00,30.67,30.86,30.37,30.76,31300.0,30.67,30.86,30.37,30.76,31300.0
2012-11-12 10:10:00,30.4,30.64,30.35,30.59,5000.0,30.4,30.64,30.35,30.59,5000.0
2012-11-12 10:20:00,30.6,30.6,30.14,30.28,10800.0,30.6,30.6,30.14,30.28,10800.0
2012-11-12 10:30:00,30.25,30.45,30.25,30.3,6700.0,30.25,30.45,30.25,30.3,6700.0
2012-11-12 10:40:00,30.31,30.37,30.11,30.33,16800.0,30.31,30.37,30.11,30.33,16800.0
2012-11-12 10:50:00,30.33,30.4,30.1,30.25,41000.0,30.33,30.4,30.1,30.25,41000.0
2012-11-12 11:00:00,30.27,30.35,29.96,30.03,15300.0,30.27,30.35,29.96,30.03,15300.0
2012-11-12 11:10:00,30.02,30.04,29.84,29.85,12900.0,30.02,30.04,29.84,29.85,12900.0
2012-11-12 11:20:00,30.0,30.01,29.85,29.85,4800.0,30.0,30.01,29.85,29.85,4800.0
2012-11-12 11:30:00,29.85,29.94,29.85,29.91,3100.0,29.85,29.94,29.85,29.91,3100.0
2012-11-12 11:40:00,29.91,30.02,29.81,29.86,9800.0,29.91,30.02,29.81,29.86,9800.0
2012-11-12 11:50:00,29.93,29.93,29.85,29.89,3000.0,29.93,29.93,29.85,29.89,3000.0
2012-11-12 12:00:00,29.85,29.92,29.83,29.85,2400.0,29.85,29.92,29.83,29.85,2400.0
2012-11-12 12:10:00,29.9,29.92,29.75,29.75,11900.0,29.9,29.92,29.75,29.75,11900.0
2012-11-12 12:20:00,29.75,29.85,29.52,29.82,7600.0,29.75,29.85,29.52,29.82,7600.0
2012-11-12 12:30:00,29.82,29.86,29.75,29.76,5300.0,29.82,29.86,29.75,29.76,5300.0
2012-11-12 12:40:00,29.76,29.82,29.76,29.82,9500.0,29.76,29.82,29.76,29.82,9500.0
2012-11-12 12:50:00,29.78,29.82,29.67,29.75,8900.0,29.78,29.82,29.67,29.75,8900.0
2012-11-12 13:00:00,29.74,29.82,29.69,29.79,26900.0,29.74,29.82,29.69,29.79,26900.0
2012-11-12 13:10:00,29.79,29.98,29.65,29.89,8700.0,29.79,29.98,29.65,29.89,8700.0
2012-11-12 13:20:00,29.91,29.98,29.84,29.9,8800.0,29.91,29.98,29.84,29.9,8800.0
2012-11-12 13:30:00,29.88,29.97,29.75,29.82,11200.0,29.88,29.97,29.75,29.82,11200.0
2012-11-12 13:40:00,29.82,29.85,29.7,29.7,6000.0,29.82,29.85,29.7,29.7,6000.0
2012-11-12 13:50:00,29.73,29.86,29.69,29.83,31100.0,29.73,29.86,29.69,29.83,31100.0
2012-11-12 14:00:00,29.8,29.95,29.8,29.86,5800.0,29.8,29.95,29.8,29.86,5800.0
2012-11-12 14:10:00,29.9,29.96,29.75,29.78,15800.0,29.9,29.96,29.75,29.78,15800.0
2012-11-12 14:20:00,29.76,29.77,29.71,29.71,8700.0,29.76,29.77,29.71,29.71,8700.0
2012-11-12 14:30:00,29.76,29.79,29.71,29.77,36800.0,29.76,29.79,29.71,29.77,36800.0
2012-11-12 14:40:00,29.77,29.78,29.75,29.76,8400.0,29.77,29.78,29.75,29.76,8400.0
2012-11-12 14:50:00,29.72,29.82,29.71,29.78,11300.0,29.72,29.82,29.71,29.78,11300.0
2012-11-12 15:00:00,29.78,29.97,29.77,29.83,14300.0,29.78,29.97,29.77,29.83,14300.0
2012-11-12 15:10:00,29.83,29.96,29.54,29.65,15500.0,29.83,29.96,29.54,29.65,15500.0
2012-11-12 15:20:00,29.67,29.9,29.66,29.87,16700.0,29.67,29.9,29.66,29.87,16700.0
2012-11-12 15:30:00,29.86,29.87,29.81,29.84,10900.0,29.86,29.87,29.81,29.84,10900.0
2012-11-12 15:40:00,29.86,29.88,29.76,29.8,25300.0,29.86,29.88,29.76,29.8,25300.0
2012-11-12 15:50:00,29.8,29.87,29.55,29.73,32700.0,29.8,29.87,29.55,29.73,32700.0
2012-11-13 09:30:00,30.49,30.49,28.38,28.65,30100.0,30.49,30.49,28.38,28.65,30100.0
2012-11-13 09:40:00,28.68,29.28,28.67,29.28,9800.0,28.68,29.28,28.67,29.28,9800.0
2012-11-13 09:50:00,29.29,29.33,28.8,28.86,13700.0,29.29,29.33,28.8,28.86,13700.0
2012-11-13 10:00:00,28.95,29.0,28.65,28.9,8700.0,28.95,29.0,28.65,28.9,8700.0
2012-11-13 10:10:00,29.0,29.0,28.65,28.91,37300.0,29.0,29.0,28.65,28.91,37300.0
2012-11-13 10:20:00,29.0,29.3,28.95,29.28,28200.0,29.0,29.3,28.95,29.28,28200.0
2012-11-13 10:30:00,29.28,29.32,28.98,29.2,6600.0,29.28,29.32,28.98,29.2,6600.0
2012-11-13 10:40:00,29.19,29.28,28.9,29.28,24900.0,29.19,29.28,28.9,29.28,24900.0
2012-11-13 10:50:00,29.35,29.42,29.29,29.3,13100.0,29.35,29.42,29.29,29.3,13100.0
2012-11-13 11:00:00,29.35,29.63,29.31,29.31,5300.0,29.35,29.63,29.31,29.31,5300.0
2012-11-13 11:10:00,29.33,29.35,28.9,29.31,11200.0,29.33,29.35,28.9,29.31,11200.0
2012-11-13 11:20:00,29.23,29.45,29.21,29.42,1300.0,29.23,29.45,29.21,29.42,1300.0
2012-11-13 11:30:00,29.45,29.48,28.94,28.96,8100.0,29.45,29.48,28.94,28.96,8100.0
2012-11-13 11:40:00,28.97,29.11,28.95,29.07,5100.0,28.97,29.11,28.95,29.07,5100.0
2012-11-13 11:50:00,29.03,29.44,29.03,29.4,3200.0,29.03,29.44,29.03,29.4,3200.0
2012-11-13 12:00:00,29.43,29.54,29.3,29.43,11600.0,29.43,29.54,29.3,29.43,11600.0
2012-11-13 12:10:00,29.38,29.52,29.38,29.46,48800.0,29.38,29.52,29.38,29.46,48800.0
2012-11-13 12:20:00,29.47,29.52,29.42,29.42,5100.0,29.47,29.52,29.42,29.42,5100.0
2012-11-13 12:30:00,29.42,29.53,29.42,29.46,4000.0,29.42,29.53,29.42,29.46,4000.0
2012-11-13 12:40:00,29.45,29.52,29.45,29.45,4800.0,29.45,29.52,29.45,29.45,4800.0
2012-11-13 12:50:00,29.42,29.48,29.39,29.48,500.0,29.42,29.48,29.39,29.48,500.0
2012-11-13 13:00:00,29.43,29.66,29.43,29.58,11000.0,29.43,29.66,29.43,29.58,11000.0
2012-11-13 13:10:00,29.55,29.59,29.36,29.41,13800.0,29.55,29.59,29.36,29.41,13800.0
2012-11-13 13:20:00,29.39,29.6,29.38,29.56,2600.0,29.39,29.6,29.38,29.56,2600.0
2012-11-13 13:30:00,29.59,29.62,29.38,29.38,20200.0,29.59,29.62,29.38,29.38,20200.0
2012-11-13 13:40:00,29.42,29.57,29.06,29.36,25100.0,29.42,29.57,29.06,29.36,25100.0
2012-11-13 13:50:00,29.44,29.54,29.35,29.5,11700.0,29.44,29.54,29.35,29.5,11700.0
2012-11-13 14:00:00,29.55,29.67,29.36,29.48,7900.0,29.55,29.67,29.36,29.48,7900.0
2012-11-13 14:10:00,29.5,29.65,29.42,29.42,11300.0,29.5,29.65,29.42,29.42,11300.0
2012-11-13 14:20:00,29.46,29.55,29.36,29.42,4100.0,29.46,29.55,29.36,29.42,4100.0
2012-11-13 14:30:00,29.38,29.53,29.36,29.42,3700.0,29.38,29.53,29.36,29.42,3700.0
2012-11-13 14:40:00,29.42,29.6,29.35,29.35,3300.0,29.42,29.6,29.35,29.35,3300.0
2012-11-13 14:50:00,29.4,29.52,29.25,29.39,8400.0,29.4,29.52,29.25,29.39,8400.0
2012-11-13 15:00:00,29.22,29.57,29.22,29.46,7000.0,29.22,29.57,29.22,29.46,7000.0
2012-11-13 15:10:00,29.55,29.56,29.32,29.43,14600.0,29.55,29.56,29.32,29.43,14600.0
2012-11-13 15:20:00,29.34,29.43,29.26,29.4,11500.0,29.34,29.43,29.26,29.4,11500.0
2012-11-13 15:30:00,29.41,29.41,29.29,29.4,10600.0,29.41,29.41,29.29,29.4,10600.0
2012-11-13 15:40:00,29.4,29.42,29.36,29.37,11500.0,29.4,29.42,29.36,29.37,11500.0
2012-11-13 15:50:00,29.37,29.48,29.36,29.48,14600.0,29.37,29.48,29.36,29.48,14600.0
2012-11-14 09:30:00,30.38,30.6,29.63,29.85,33800.0,30.38,30.6,29.63,29.85,33800.0
2012-11-14 09:40:00,29.97,29.97,29.09,29.09,12800.0,29.97,29.97,29.09,29.09,12800.0
2012-11-14 09:50:00,29.37,29.44,28.56,28.67,30200.0,29.37,29.44,28.56,28.67,30200.0
2012-11-14 10:00:00,28.72,29.0,28.71,28.99,18400.0,28.72,29.0,28.71,28.99,18400.0
2012-11-14 10:10:00,28.94,29.1,28.88,29.04,3200.0,28.94,29.1,28.88,29.04,3200.0
2012-11-14 10:20:00,29.07,29.14,28.9,28.95,9900.0,29.07,29.14,28.9,28.95,9900.0
2012-11-14 10:30:00,28.9,29.08,28.88,29.07,10000.0,28.9,29.08,28.88,29.07,10000.0
2012-11-14 10:40:00,29.05,29.12,29.0,29.01,8600.0,29.05,29.12,29.0,29.01,8600.0
2012-11-14 10:50:00,29.01,29.13,29.0,29.04,8000.0,29.01,29.13,29.0,29.04,8000.0
2012-11-14 11:00:00,29.05,29.1,29.0,29.02,4300.0,29.05,29.1,29.0,29.02,4300.0
2012-11-14 11:10:00,29.04,29.24,29.04,29.24,10800.0,29.04,29.24,29.04,29.24,10800.0
2012-11-14 11:20:00,29.22,29.45,29.22,29.29,7100.0,29.22,29.45,29.22,29.29,7100.0
2012-11-14 11:30:00,29.2,29.2,29.19,29.19,200.0,29.2,29.2,29.19,29.19,200.0
2012-11-14 11:40:00,29.2,29.3,28.93,29.0,21100.0,29.2,29.3,28.93,29.0,21100.0
2012-11-14 11:50:00,29.0,29.13,29.0,29.11,11300.0,29.0,29.13,29.0,29.11,11300.0
2012-11-14 12:00:00,29.01,29.01,28.8,28.91,18600.0,29.01,29.01,28.8,28.91,18600.0
2012-11-14 12:10:00,28.86,28.95,28.75,28.94,12400.0,28.86,28.95,28.75,28.94,12400.0
2012-11-14 12:20:00,28.92,29.13,28.83,29.08,21100.0,28.92,29.13,28.83,29.08,21100.0
2012-11-14 12:30:00,29.1,29.1,29.01,29.01,2900.0,29.1,29.1,29.01,29.01,2900.0
2012-11-14 12:40:00,29.01,29.11,29.01,29.11,5600.0,29.01,29.11,29.01,29.11,5600.0
2012-11-14 12:50:00,29.11,29.13,28.71,28.76,13000.0,29.11,29.13,28.71,28.76,13000.0
2012-11-14 13:00:00,28.75,28.75,28.15,28.26,26000.0,28.75,28.75,28.15,28.26,26000.0
2012-11-14 13:10:00,28.27,28.9,28.25,28.9,18900.0,28.27,28.9,28.25,28.9,18900.0
2012-11-14 13:20:00,28.9,29.03,28.84,29.0,11800.0,28.9,29.03,28.84,29.0,11800.0
2012-11-14 13:30:00,29.0,29.0,28.73,28.75,26300.0,29.0,29.0,28.73,28.75,26300.0
2012-11-14 13:40:00,28.75,28.91,28.7,28.91,7500.0,28.75,28.91,28.7,28.91,7500.0
2012-11-14 13:50:00,28.9,28.9,28.72,28.89,3700.0,28.9,28.9,28.72,28.89,3700.0
2012-11-14 14:00:00,28.81,28.92,28.81,28.85,1300.0,28.81,28.92,28.81,28.85,1300.0
2012-11-14 14:10:00,28.86,28.88,28.78,28.86,4900.0,28.86,28.88,28.78,28.86,4900.0
2012-11-14 14:20:00,28.86,28.86,28.75,28.85,1900.0,28.86,28.86,28.75,28.85,1900.0
2012-11-14 14:30:00,28.75,28.8,28.62,28.64,1500.0,28.75,28.8,28.62,28.64,1500.0
2012-11-14 14:40:00,28.63,28.76,28.63,28.65,2900.0,28.63,28.76,28.63,28.65,2900.0
2012-11-14 14:50:00,28.63,28.77,28.63,28.76,5900.0,28.63,28.77,28.63,28.76,5900.0
2012-11-14 15:00:00,28.7,28.81,28.68,28.79,7900.0,28.7,28.81,28.68,28.79,7900.0
2012-11-14 15:10:00,28.74,28.92,28.6,28.73,19600.0,28.74,28.92,28.6,28.73,19600.0
2012-11-14 15:20:00,28.75,28.8,28.6,28.76,7300.0,28.75,28.8,28.6,28.76,7300.0
2012-11-14 15:30:00,28.66,28.77,28.6,28.66,11000.0,28.66,28.77,28.6,28.66,11000.0
2012-11-14 15:40:00,28.7,28.74,28.62,28.74,27000.0,28.7,28.74,28.62,28.74,27000.0
2012-11-14 15:50:00,28.69,28.83,28.68,28.71,43000.0,28.69,28.83,28.68,28.71,43000.0
2012-11-15 09:30:00,28.34,29.1,28.28,29.05,1636700.0,28.34,29.1,28.28,29.05,1636700.0
2012-11-15 09:40:00,29.05,29.22,28.79,29.06,803300.0,29.05,29.22,28.79,29.06,803300.0
2012-11-15 09:50:00,29.07,29.07,28.65,28.7,473500.0,29.07,29.07,28.65,28.7,473500.0
2012-11-15 10:00:00,28.69,29.1,28.66,29.1,257400.0,28.69,29.1,28.66,29.1,257400.0
2012-11-15 10:10:00,29.1,29.33,29.04,29.2,232700.0,29.1,29.33,29.04,29.2,232700.0
2012-11-15 10:20:00,29.2,29.36,29.06,29.35,128300.0,29.2,29.36,29.06,29.35,128300.0
2012-11-15 10:30:00,29.36,29.39,29.1,29.35,151200.0,29.36,29.39,29.1,29.35,151200.0
2012-11-15 10:40:00,29.35,29.41,29.32,29.35,81600.0,29.35,29.41,29.32,29.35,81600.0
2012-11-15 10:50:00,29.36,29.4,28.91,28.98,68300.0,29.36,29.4,28.91,28.98,68300.0
2012-11-15 11:00:00,29.0,29.15,28.98,29.06,52200.0,29.0,29.15,28.98,29.06,52200.0
2012-11-15 11:10:00,29.04,29.35,29.04,29.28,42200.0,29.04,29.35,29.04,29.28,42200.0
2012-11-15 11:20:00,29.24,29.36,29.05,29.25,151700.0,29.24,29.36,29.05,29.25,151700.0
2012-11-15 11:30:00,29.26,29.4,29.18,29.25,80500.0,29.26,29.4,29.18,29.25,80500.0
2012-11-15 11:40:00,29.22,29.3,29.22,29.27,78600.0,29.22,29.3,29.22,29.27,78600.0
2012-11-15 11:50:00,29.27,29.45,29.25,29.45,76900.0,29.27,29.45,29.25,29.45,76900.0
2012-11-15 12:00:00,29.45,29.69,29.36,29.44,129700.0,29.45,29.69,29.36,29.44,129700.0
2012-11-15 12:10:00,29.45,29.63,29.45,29.6,28700.0,29.45,29.63,29.45,29.6,28700.0
2012-11-15 12:20:00,29.58,29.62,29.37,29.4,32900.0,29.58,29.62,29.37,29.4,32900.0
2012-11-15 12:30:00,29.39,29.45,29.37,29.44,29400.0,29.39,29.45,29.37,29.44,29400.0
2012-11-15 12:40:00,29.45,29.55,29.43,29.55,39400.0,29.45,29.55,29.43,29.55,39400.0
2012-11-15 12:50:00,29.55,29.69,29.52,29.61,36700.0,29.55,29.69,29.52,29.61,36700.0
2012-11-15 13:00:00,29.62,29.62,29.5,29.52,43900.0,29.62,29.62,29.5,29.52,43900.0
2012-11-15 13:10:00,29.54,29.7,29.52,29.7,46700.0,29.54,29.7,29.52,29.7,46700.0
2012-11-15 13:20:00,29.68,29.75,29.56,29.59,36500.0,29.68,29.75,29.56,29.59,36500.0
2012-11-15 13:30:00,29.59,29.69,29.59,29.69,36400.0,29.59,29.69,29.59,29.69,36400.0
2012-11-15 13:40:00,29.69,29.94,29.66,29.94,61100.0,29.69,29.94,29.66,29.94,61100.0
2012-11-15 13:50:00,29.9,30.14,29.88,30.11,102400.0,29.9,30.14,29.88,30.11,102400.0
2012-11-15 14:00:00,30.11,30.4,29.96,30.09,86500.0,30.11,30.4,29.96,30.09,86500.0
2012-11-15 14:10:00,30.01,30.36,29.94,30.25,91700.0,30.01,30.36,29.94,30.25,91700.0
2012-11-15 14:20:00,30.22,30.42,30.22,30.4,59300.0,30.22,30.42,30.22,30.4,59300.0
2012-11-15 14:30:00,30.4,30.5,30.25,30.44,86600.0,30.4,30.5,30.25,30.44,86600.0
2012-11-15 14:40:00,30.41,30.95,30.35,30.68,116800.0,30.41,30.95,30.35,30.68,116800.0
2012-11-15 14:50:00,30.67,30.93,30.44,30.78,80700.0,30.67,30.93,30.44,30.78,80700.0
2012-11-15 15:00:00,30.74,31.0,30.5,30.5,74600.0,30.74,31.0,30.5,30.5,74600.0
2012-11-15 15:10:00,30.51,30.64,30.43,30.6,110100.0,30.51,30.64,30.43,30.6,110100.0
2012-11-15 15:20:00,30.59,31.0,30.53,30.85,82300.0,30.59,31.0,30.53,30.85,82300.0
2012-11-15 15:30:00,30.85,31.45,30.81,31.09,112900.0,30.85,31.45,30.81,31.09,112900.0
2012-11-15 15:40:00,31.09,31.55,31.09,31.45,113300.0,31.09,31.55,31.09,31.45,113300.0
2012-11-15 15:50:00,31.48,31.98,31.35,31.79,213900.0,31.48,31.98,31.35,31.79,213900.0
2012-11-16 09:30:00,33.43,34.5,32.11,33.03,246700.0,33.43,34.5,32.11,33.03,246700.0
2012-11-16 09:40:00,33.0,33.0,31.32,31.33,158800.0,33.0,33.0,31.32,31.33,158800.0
2012-11-16 09:50:00,31.32,31.52,30.68,30.76,65900.0,31.32,31.52,30.68,30.76,65900.0
2012-11-16 10:00:00,30.79,31.0,30.02,30.39,84600.0,30.79,31.0,30.02,30.39,84600.0
2012-11-16 10:10:00,30.4,31.13,30.36,31.13,47500.0,30.4,31.13,30.36,31.13,47500.0
2012-11-16 10:20:00,31.08,31.08,30.29,30.68,63800.0,31.08,31.08,30.29,30.68,63800.0
2012-11-16 10:30:00,30.68,30.84,30.44,30.5,23500.0,30.68,30.84,30.44,30.5,23500.0
2012-11-16 10:40:00,30.5,30.66,30.29,30.56,27800.0,30.5,30.66,30.29,30.56,27800.0
2012-11-16 10:50:00,30.56,30.67,30.43,30.48,20400.0,30.56,30.67,30.43,30.48,20400.0
2012-11-16 11:00:00,30.43,31.0,30.43,30.64,27600.0,30.43,31.0,30.43,30.64,27600.0
2012-11-16 11:10:00,30.64,30.74,30.48,30.55,21600.0,30.64,30.74,30.48,30.55,21600.0
2012-11-16 11:20:00,30.55,30.59,29.45,29.49,84100.0,30.55,30.59,29.45,29.49,84100.0
2012-11-16 11:30:00,29.54,29.95,29.5,29.83,43300.0,29.54,29.95,29.5,29.83,43300.0
2012-11-16 11:40:00,29.8,30.01,29.7,29.87,58300.0,29.8,30.01,29.7,29.87,58300.0
2012-11-16 11:50:00,29.87,29.91,29.48,29.84,69800.0,29.87,29.91,29.48,29.84,69800.0
2012-11-16 12:00:00,29.9,30.15,29.71,29.93,46700.0,29.9,30.15,29.71,29.93,46700.0
2012-11-16 12:10:00,29.94,30.14,29.77,30.03,24300.0,29.94,30.14,29.77,30.03,24300.0
2012-11-16 12:20:00,30.04,30.08,30.0,30.06,19900.0,30.04,30.08,30.0,30.06,19900.0
2012-11-16 12:30:00,30.06,30.45,30.05,30.27,31800.0,30.06,30.45,30.05,30.27,31800.0
2012-11-16 12:40:00,30.22,30.34,30.02,30.2,9500.0,30.22,30.34,30.02,30.2,9500.0
2012-11-16 12:50:00,30.16,30.25,30.16,30.21,10800.0,30.16,30.25,30.16,30.21,10800.0
2012-11-16 13:00:00,30.24,30.42,30.18,30.4,26500.0,30.24,30.42,30.18,30.4,26500.0
2012-11-16 13:10:00,30.4,30.4,30.27,30.36,8200.0,30.4,30.4,30.27,30.36,8200.0
2012-11-16 13:20:00,30.37,30.55,30.16,30.5,28700.0,30.37,30.55,30.16,30.5,28700.0
2012-11-16 13:30:00,30.51,30.55,30.22,30.41,49200.0,30.51,30.55,30.22,30.41,49200.0
2012-11-16 13:40:00,30.42,30.55,30.14,30.27,46700.0,30.42,30.55,30.14,30.27,46700.0
2012-11-16 13:50:00,30.3,30.51,30.16,30.51,15200.0,30.3,30.51,30.16,30.51,15200.0
2012-11-16 14:00:00,30.52,30.54,30.38,30.49,13200.0,30.52,30.54,30.38,30.49,13200.0
2012-11-16 14:10:00,30.49,30.52,30.24,30.25,23300.0,30.49,30.52,30.24,30.25,23300.0
2012-11-16 14:20:00,30.34,30.35,30.05,30.22,18100.0,30.34,30.35,30.05,30.22,18100.0
2012-11-16 14:30:00,30.21,30.22,30.06,30.12,22100.0,30.21,30.22,30.06,30.12,22100.0
2012-11-16 14:40:00,30.1,30.25,29.89,30.1,41000.0,30.1,30.25,29.89,30.1,41000.0
2012-11-16 14:50:00,30.08,30.17,30.0,30.16,23600.0,30.08,30.17,30.0,30.16,23600.0
2012-11-16 15:00:00,30.17,30.2,30.05,30.14,17400.0,30.17,30.2,30.05,30.14,17400.0
2012-11-16 15:10:00,30.14,30.2,30.03,30.2,23600.0,30.14,30.2,30.03,30.2,23600.0
2012-11-16 15:20:00,30.19,30.32,30.08,30.17,26100.0,30.19,30.32,30.08,30.17,26100.0
2012-11-16 15:30:00,30.12,30.35,30.12,30.19,38600.0,30.12,30.35,30.12,30.19,38600.0
2012-11-16 15:40:00,30.14,30.27,30.11,30.23,39800.0,30.14,30.27,30.11,30.23,39800.0
2012-11-16 15:50:00,30.21,30.57,30.19,30.28,73400.0,30.21,30.57,30.19,30.28,73400.0
2012-11-19 09:30:00,30.52,30.58,28.91,29.47,87500.0,30.52,30.58,28.91,29.47,87500.0
2012-11-19 09:40:00,29.45,29.58,28.82,29.05,72600.0,29.45,29.58,28.82,29.05,72600.0
2012-11-19 09:50:00,29.04,29.19,28.96,29.11,89700.0,29.04,29.19,28.96,29.11,89700.0
2012-11-19 10:00:00,29.12,29.75,29.1,29.29,60100.0,29.12,29.75,29.1,29.29,60100.0
2012-11-19 10:10:00,29.29,29.86,29.29,29.74,17900.0,29.29,29.86,29.29,29.74,17900.0
2012-11-19 10:20:00,29.74,29.75,29.5,29.63,12800.0,29.74,29.75,29.5,29.63,12800.0
2012-11-19 10:30:00,29.69,29.75,29.47,29.69,14600.0,29.69,29.75,29.47,29.69,14600.0
2012-11-19 10:40:00,29.64,30.02,29.64,30.0,22000.0,29.64,30.02,29.64,30.0,22000.0
2012-11-19 10:50:00,29.97,30.0,29.77,29.99,17800.0,29.97,30.0,29.77,29.99,17800.0
2012-11-19 11:00:00,30.0,30.02,29.85,29.91,14300.0,30.0,30.02,29.85,29.91,14300.0
2012-11-19 11:10:00,29.95,29.99,29.61,29.84,22100.0,29.95,29.99,29.61,29.84,22100.0
2012-11-19 11:20:00,29.86,29.98,29.85,29.85,10000.0,29.86,29.98,29.85,29.85,10000.0
2012-11-19 11:30:00,29.9,30.0,29.72,29.75,11800.0,29.9,30.0,29.72,29.75,11800.0
2012-11-19 11:40:00,29.75,29.87,29.7,29.71,22800.0,29.75,29.87,29.7,29.71,22800.0
2012-11-19 11:50:00,29.69,29.77,29.61,29.69,13000.0,29.69,29.77,29.61,29.69,13000.0
2012-11-19 12:00:00,29.69,29.85,29.68,29.85,23000.0,29.69,29.85,29.68,29.85,23000.0
2012-11-19 12:10:00,29.85,30.16,29.78,30.15,34900.0,29.85,30.16,29.78,30.15,34900.0
2012-11-19 12:20:00,30.08,30.19,29.98,30.12,26300.0,30.08,30.19,29.98,30.12,26300.0
2012-11-19 12:30:00,30.12,30.15,29.94,30.09,20600.0,30.12,30.15,29.94,30.09,20600.0
2012-11-19 12:40:00,30.1,30.14,30.0,30.0,18700.0,30.1,30.14,30.0,30.0,18700.0
2012-11-19 12:50:00,30.06,30.15,30.01,30.03,14500.0,30.06,30.15,30.01,30.03,14500.0
2012-11-19 13:00:00,30.03,30.22,30.03,30.22,13500.0,30.03,30.22,30.03,30.22,13500.0
2012-11-19 13:10:00,30.2,30.27,30.1,30.25,19400.0,30.2,30.27,30.1,30.25,19400.0
2012-11-19 13:20:00,30.25,30.4,30.24,30.35,14700.0,30.25,30.4,30.24,30.35,14700.0
2012-11-19 13:30:00,30.38,30.43,30.24,30.34,26600.0,30.38,30.43,30.24,30.34,26600.0
2012-11-19 13:40:00,30.3,30.5,30.28,30.48,32700.0,30.3,30.5,30.28,30.48,32700.0
2012-11-19 13:50:00,30.41,30.75,30.36,30.74,24700.0,30.41,30.75,30.36,30.74,24700.0
2012-11-19 14:00:00,30.76,31.01,30.7,31.01,37000.0,30.76,31.01,30.7,31.01,37000.0
2012-11-19 14:10:00,31.04,31.29,30.99,31.0,24400.0,31.04,31.29,30.99,31.0,24400.0
2012-11-19 14:20:00,31.01,31.08,30.79,30.93,34900.0,31.01,31.08,30.79,30.93,34900.0
2012-11-19 14:30:00,30.9,30.91,30.49,30.82,32100.0,30.9,30.91,30.49,30.82,32100.0
2012-11-19 14:40:00,30.82,30.91,30.71,30.85,15000.0,30.82,30.91,30.71,30.85,15000.0
2012-11-19 14:50:00,30.85,30.93,30.72,30.74,21800.0,30.85,30.93,30.72,30.74,21800.0
2012-11-19 15:00:00,30.75,30.98,30.7,30.86,19400.0,30.75,30.98,30.7,30.86,19400.0
2012-11-19 15:10:00,30.86,31.37,30.79,31.16,38400.0,30.86,31.37,30.79,31.16,38400.0
2012-11-19 15:20:00,31.16,31.44,30.95,30.95,21200.0,31.16,31.44,30.95,30.95,21200.0
2012-11-19 15:30:00,30.98,31.34,30.8,30.89,31000.0,30.98,31.34,30.8,30.89,31000.0
2012-11-19 15:40:00,30.99,31.22,30.9,31.09,62100.0,30.99,31.22,30.9,31.09,62100.0
2012-11-19 15:50:00,31.09,31.27,30.82,31.15,76500.0,31.09,31.27,30.82,31.15,76500.0
2012-11-20 09:30:00,30.93,31.13,30.88,31.01,16300.0,30.93,31.13,30.88,31.01,16300.0
2012-11-20 09:40:00,31.05,31.2,30.78,30.92,43700.0,31.05,31.2,30.78,30.92,43700.0
2012-11-20 09:50:00,30.9,31.0,30.89,30.89,9600.0,30.9,31.0,30.89,30.89,9600.0
2012-11-20 10:00:00,30.89,30.97,30.71,30.82,30700.0,30.89,30.97,30.71,30.82,30700.0
2012-11-20 10:10:00,30.78,30.9,30.74,30.9,7500.0,30.78,30.9,30.74,30.9,7500.0
2012-11-20 10:20:00,30.88,30.95,30.83,30.93,7300.0,30.88,30.95,30.83,30.93,7300.0
2012-11-20 10:30:00,30.93,30.95,30.84,30.86,11000.0,30.93,30.95,30.84,30.86,11000.0
2012-11-20 10:40:00,30.92,30.95,30.9,30.95,7600.0,30.92,30.95,30.9,30.95,7600.0
2012-11-20 10:50:00,30.95,31.0,30.89,30.94,8200.0,30.95,31.0,30.89,30.94,8200.0
2012-11-20 11:00:00,30.98,31.0,30.86,30.93,20200.0,30.98,31.0,30.86,30.93,20200.0
2012-11-20 11:10:00,30.93,31.01,30.91,30.99,34300.0,30.93,31.01,30.91,30.99,34300.0
2012-11-20 11:20:00,31.0,31.05,30.93,31.04,36100.0,31.0,31.05,30.93,31.04,36100.0
2012-11-20 11:30:00,31.04,31.1,31.03,31.08,30400.0,31.04,31.1,31.03,31.08,30400.0
2012-11-20 11:40:00,31.09,31.22,31.07,31.1,29800.0,31.09,31.22,31.07,31.1,29800.0
2012-11-20 11:50:00,31.08,31.15,30.91,31.0,16400.0,31.08,31.15,30.91,31.0,16400.0
2012-11-20 12:00:00,30.99,31.1,30.99,31.03,13500.0,30.99,31.1,30.99,31.03,13500.0
2012-11-20 12:10:00,31.03,31.04,31.0,31.01,4900.0,31.03,31.04,31.0,31.01,4900.0
2012-11-20 12:20:00,31.0,31.08,30.98,31.06,17900.0,31.0,31.08,30.98,31.06,17900.0
2012-11-20 12:30:00,31.03,31.05,30.97,31.01,7600.0,31.03,31.05,30.97,31.01,7600.0
2012-11-20 12:40:00,31.0,31.06,30.96,31.0,5400.0,31.0,31.06,30.96,31.0,5400.0
2012-11-20 12:50:00,31.0,31.05,30.96,31.02,13200.0,31.0,31.05,30.96,31.02,13200.0
2012-11-20 13:00:00,31.02,31.06,30.99,31.03,16200.0,31.02,31.06,30.99,31.03,16200.0
2012-11-20 13:10:00,31.0,31.05,30.98,31.01,16900.0,31.0,31.05,30.98,31.01,16900.0
2012-11-20 13:20:00,31.01,31.01,30.97,30.97,9000.0,31.01,31.01,30.97,30.97,9000.0
2012-11-20 13:30:00,30.98,31.0,30.97,31.0,13400.0,30.98,31.0,30.97,31.0,13400.0
2012-11-20 13:40:00,31.0,31.03,30.99,31.03,18500.0,31.0,31.03,30.99,31.03,18500.0
2012-11-20 13:50:00,31.03,31.05,31.02,31.03,9300.0,31.03,31.05,31.02,31.03,9300.0
2012-11-20 14:00:00,31.03,31.03,30.99,31.01,8900.0,31.03,31.03,30.99,31.01,8900.0
2012-11-20 14:10:00,31.01,31.07,31.0,31.0,8700.0,31.01,31.07,31.0,31.0,8700.0
2012-11-20 14:20:00,31.0,31.05,30.98,31.05,16400.0,31.0,31.05,30.98,31.05,16400.0
2012-11-20 14:30:00,31.04,31.1,31.01,31.1,36100.0,31.04,31.1,31.01,31.1,36100.0
2012-11-20 14:40:00,31.1,31.18,31.1,31.13,11200.0,31.1,31.18,31.1,31.13,11200.0
2012-11-20 14:50:00,31.13,31.2,30.9,31.11,14500.0,31.13,31.2,30.9,31.11,14500.0
2012-11-20 15:00:00,31.1,31.27,31.1,31.24,15500.0,31.1,31.27,31.1,31.24,15500.0
2012-11-20 15:10:00,31.24,31.4,31.12,31.31,29700.0,31.24,31.4,31.12,31.31,29700.0
2012-11-20 15:20:00,31.34,31.48,31.21,31.3,29300.0,31.34,31.48,31.21,31.3,29300.0
2012-11-20 15:30:00,31.3,31.44,31.25,31.39,17000.0,31.3,31.44,31.25,31.39,17000.0
2012-11-20 15:40:00,31.39,31.74,31.32,31.65,51800.0,31.39,31.74,31.32,31.65,51800.0
2012-11-20 15:50:00,31.58,33.75,31.54,31.59,146400.0,31.58,33.75,31.54,31.59,146400.0
2012-11-21 09:30:00,31.03,31.49,29.88,29.88,43400.0,31.03,31.49,29.88,29.88,43400.0
2012-11-21 09:40:00,29.89,30.44,29.89,30.15,39100.0,29.89,30.44,29.89,30.15,39100.0
2012-11-21 09:50:00,30.24,30.31,30.15,30.26,95600.0,30.24,30.31,30.15,30.26,95600.0
2012-11-21 10:00:00,30.26,30.36,30.16,30.2,196800.0,30.26,30.36,30.16,30.2,196800.0
2012-11-21 10:10:00,30.2,30.39,30.15,30.25,112100.0,30.2,30.39,30.15,30.25,112100.0
2012-11-21 10:20:00,30.32,30.6,30.26,30.56,33700.0,30.32,30.6,30.26,30.56,33700.0
2012-11-21 10:30:00,30.61,30.68,30.49,30.51,51300.0,30.61,30.68,30.49,30.51,51300.0
2012-11-21 10:40:00,30.52,30.56,30.26,30.44,44500.0,30.52,30.56,30.26,30.44,44500.0
2012-11-21 10:50:00,30.43,30.61,30.41,30.49,32600.0,30.43,30.61,30.41,30.49,32600.0
2012-11-21 11:00:00,30.46,30.62,30.46,30.54,35200.0,30.46,30.62,30.46,30.54,35200.0
2012-11-21 11:10:00,30.56,31.2,30.53,31.12,38800.0,30.56,31.2,30.53,31.12,38800.0
2012-11-21 11:20:00,31.15,32.17,31.08,31.85,53200.0,31.15,32.17,31.08,31.85,53200.0
2012-11-21 11:30:00,31.83,31.91,31.18,31.33,48000.0,31.83,31.91,31.18,31.33,48000.0
2012-11-21 11:40:00,31.36,31.65,31.2,31.54,23000.0,31.36,31.65,31.2,31.54,23000.0
2012-11-21 11:50:00,31.55,31.73,31.44,31.44,32100.0,31.55,31.73,31.44,31.44,32100.0
2012-11-21 12:00:00,31.45,31.68,31.0,31.01,29800.0,31.45,31.68,31.0,31.01,29800.0
2012-11-21 12:10:00,31.07,31.13,31.0,31.02,43900.0,31.07,31.13,31.0,31.02,43900.0
2012-11-21 12:20:00,31.02,31.12,31.0,31.0,9600.0,31.02,31.12,31.0,31.0,9600.0
2012-11-21 12:30:00,31.0,31.15,31.0,31.0,9500.0,31.0,31.15,31.0,31.0,9500.0
2012-11-21 12:40:00,31.0,31.28,30.55,31.2,15800.0,31.0,31.28,30.55,31.2,15800.0
2012-11-21 12:50:00,31.1,31.21,30.85,31.06,6200.0,31.1,31.21,30.85,31.06,6200.0
2012-11-21 13:00:00,31.06,31.25,30.94,30.96,11300.0,31.06,31.25,30.94,30.96,11300.0
2012-11-21 13:10:00,31.0,31.33,30.96,31.13,14600.0,31.0,31.33,30.96,31.13,14600.0
2012-11-21 13:20:00,31.1,31.25,30.99,31.09,10800.0,31.1,31.25,30.99,31.09,10800.0
2012-11-21 13:30:00,31.07,31.35,31.0,31.35,27500.0,31.07,31.35,31.0,31.35,27500.0
2012-11-21 13:40:00,31.36,31.48,31.1,31.29,28600.0,31.36,31.48,31.1,31.29,28600.0
2012-11-21 13:50:00,31.19,31.3,30.95,30.99,17200.0,31.19,31.3,30.95,30.99,17200.0
2012-11-21 14:00:00,30.94,31.31,30.94,31.26,13100.0,30.94,31.31,30.94,31.26,13100.0
2012-11-21 14:10:00,31.23,31.24,31.05,31.07,11500.0,31.23,31.24,31.05,31.07,11500.0
2012-11-21 14:20:00,31.07,31.2,31.07,31.18,14500.0,31.07,31.2,31.07,31.18,14500.0
2012-11-21 14:30:00,31.18,31.38,31.06,31.35,16100.0,31.18,31.38,31.06,31.35,16100.0
2012-11-21 14:40:00,31.38,31.53,31.29,31.5,58300.0,31.38,31.53,31.29,31.5,58300.0
2012-11-21 14:50:00,31.49,31.84,31.45,31.72,90000.0,31.49,31.84,31.45,31.72,90000.0
2012-11-21 15:00:00,31.75,31.84,31.49,31.66,36300.0,31.75,31.84,31.49,31.66,36300.0
2012-11-21 15:10:00,31.71,31.84,31.29,31.29,77600.0,31.71,31.84,31.29,31.29,77600.0
2012-11-21 15:20:00,31.33,31.58,31.3,31.41,43200.0,31.33,31.58,31.3,31.41,43200.0
2012-11-21 15:30:00,31.44,31.44,31.05,31.36,43400.0,31.44,31.44,31.05,31.36,43400.0
2012-11-21 15:40:00,31.38,31.4,31.11,31.13,50700.0,31.38,31.4,31.11,31.13,50700.0
2012-11-21 15:50:00,31.17,31.29,31.03,31.09,41100.0,31.17,31.29,31.03,31.09,41100.0
2012-11-23 09:30:00,31.18,31.2,30.83,31.01,4700.0,31.18,31.2,30.83,31.01,4700.0
2012-11-23 09:40:00,31.01,31.07,30.96,31.0,6800.0,31.01,31.07,30.96,31.0,6800.0
2012-11-23 09:50:00,30.97,31.13,30.96,31.01,4100.0,30.97,31.13,30.96,31.01,4100.0
2012-11-23 10:00:00,31.0,31.0,30.85,30.92,8500.0,31.0,31.0,30.85,30.92,8500.0
2012-11-23 10:10:00,30.92,30.92,30.81,30.83,6000.0,30.92,30.92,30.81,30.83,6000.0
2012-11-23 10:20:00,30.89,30.97,30.81,30.86,6600.0,30.89,30.97,30.81,30.86,6600.0
2012-11-23 10:30:00,30.85,30.87,30.79,30.81,15100.0,30.85,30.87,30.79,30.81,15100.0
2012-11-23 10:40:00,30.85,30.9,30.59,30.69,11600.0,30.85,30.9,30.59,30.69,11600.0
2012-11-23 10:50:00,30.72,30.72,30.51,30.54,17100.0,30.72,30.72,30.51,30.54,17100.0
2012-11-23 11:00:00,30.58,30.68,30.52,30.6,10100.0,30.58,30.68,30.52,30.6,10100.0
2012-11-23 11:10:00,30.64,30.76,30.64,30.75,3500.0,30.64,30.76,30.64,30.75,3500.0
2012-11-23 11:20:00,30.72,30.92,30.55,30.68,10300.0,30.72,30.92,30.55,30.68,10300.0
2012-11-23 11:30:00,30.69,30.91,30.68,30.68,4300.0,30.69,30.91,30.68,30.68,4300.0
2012-11-23 11:40:00,30.68,30.82,30.63,30.79,9300.0,30.68,30.82,30.63,30.79,9300.0
2012-11-23 11:50:00,30.7,30.81,30.7,30.75,2700.0,30.7,30.81,30.7,30.75,2700.0
2012-11-23 12:00:00,30.82,30.89,30.74,30.81,7500.0,30.82,30.89,30.74,30.81,7500.0
2012-11-23 12:10:00,30.8,30.81,30.64,30.68,7000.0,30.8,30.81,30.64,30.68,7000.0
2012-11-23 12:20:00,30.65,30.73,30.64,30.64,4900.0,30.65,30.73,30.64,30.64,4900.0
2012-11-23 12:30:00,30.7,30.78,30.69,30.73,5900.0,30.7,30.78,30.69,30.73,5900.0
2012-11-23 12:40:00,30.75,30.83,30.74,30.74,5000.0,30.75,30.83,30.74,30.74,5000.0
2012-11-23 12:50:00,30.81,30.81,30.55,30.75,30900.0,30.81,30.81,30.55,30.75,30900.0
2012-11-26 09:30:00,28.61,30.5,28.61,30.21,16400.0,28.61,30.5,28.61,30.21,16400.0
2012-11-26 09:40:00,30.21,30.86,30.21,30.42,8700.0,30.21,30.86,30.21,30.42,8700.0
2012-11-26 09:50:00,30.38,30.46,30.24,30.25,5500.0,30.38,30.46,30.24,30.25,5500.0
2012-11-26 10:00:00,30.26,30.29,30.19,30.24,18700.0,30.26,30.29,30.19,30.24,18700.0
2012-11-26 10:10:00,30.26,30.52,30.21,30.28,14900.0,30.26,30.52,30.21,30.28,14900.0
2012-11-26 10:20:00,30.3,30.32,30.21,30.29,9300.0,30.3,30.32,30.21,30.29,9300.0
2012-11-26 10:30:00,30.28,30.4,30.26,30.26,14900.0,30.28,30.4,30.26,30.26,14900.0
2012-11-26 10:40:00,30.25,30.32,30.21,30.29,14800.0,30.25,30.32,30.21,30.29,14800.0
2012-11-26 10:50:00,30.28,30.36,30.2,30.28,20100.0,30.28,30.36,30.2,30.28,20100.0
2012-11-26 11:00:00,30.25,30.3,30.22,30.25,12400.0,30.25,30.3,30.22,30.25,12400.0
2012-11-26 11:10:00,30.25,30.27,30.0,30.13,19800.0,30.25,30.27,30.0,30.13,19800.0
2012-11-26 11:20:00,30.12,30.24,30.1,30.12,26700.0,30.12,30.24,30.1,30.12,26700.0
2012-11-26 11:30:00,30.12,30.17,30.01,30.05,6200.0,30.12,30.17,30.01,30.05,6200.0
2012-11-26 11:40:00,30.05,30.13,30.0,30.06,11400.0,30.05,30.13,30.0,30.06,11400.0
2012-11-26 11:50:00,30.05,30.2,30.05,30.11,23700.0,30.05,30.2,30.05,30.11,23700.0
2012-11-26 12:00:00,30.11,30.19,30.1,30.14,13100.0,30.11,30.19,30.1,30.14,13100.0
2012-11-26 12:10:00,30.17,30.27,30.06,30.15,48300.0,30.17,30.27,30.06,30.15,48300.0
2012-11-26 12:20:00,30.1,30.18,30.1,30.11,9800.0,30.1,30.18,30.1,30.11,9800.0
2012-11-26 12:30:00,30.11,30.18,30.04,30.16,21600.0,30.11,30.18,30.04,30.16,21600.0
2012-11-26 12:40:00,30.13,30.22,30.05,30.19,25500.0,30.13,30.22,30.05,30.19,25500.0
2012-11-26 12:50:00,30.16,30.2,30.12,30.13,18300.0,30.16,30.2,30.12,30.13,18300.0
2012-11-26 13:00:00,30.13,30.25,30.13,30.18,14100.0,30.13,30.25,30.13,30.18,14100.0
2012-11-26 13:10:00,30.17,30.26,30.16,30.24,34000.0,30.17,30.26,30.16,30.24,34000.0
2012-11-26 13:20:00,30.21,30.29,30.17,30.25,19700.0,30.21,30.29,30.17,30.25,19700.0
2012-11-26 13:30:00,30.22,30.31,30.22,30.25,11400.0,30.22,30.31,30.22,30.25,11400.0
2012-11-26 13:40:00,30.25,30.26,30.2,30.2,11000.0,30.25,30.26,30.2,30.2,11000.0
2012-11-26 13:50:00,30.19,30.25,30.1,30.23,16400.0,30.19,30.25,30.1,30.23,16400.0
2012-11-26 14:00:00,30.23,30.25,30.22,30.22,12700.0,30.23,30.25,30.22,30.22,12700.0
2012-11-26 14:10:00,30.22,30.26,30.15,30.15,8800.0,30.22,30.26,30.15,30.15,8800.0
2012-11-26 14:20:00,30.16,30.27,30.15,30.25,8100.0,30.16,30.27,30.15,30.25,8100.0
2012-11-26 14:30:00,30.25,30.29,30.18,30.25,9400.0,30.25,30.29,30.18,30.25,9400.0
2012-11-26 14:40:00,30.25,30.26,30.21,30.25,10500.0,30.25,30.26,30.21,30.25,10500.0
2012-11-26 14:50:00,30.25,30.26,30.2,30.23,14000.0,30.25,30.26,30.2,30.23,14000.0
2012-11-26 15:00:00,30.24,30.28,30.16,30.18,21200.0,30.24,30.28,30.16,30.18,21200.0
2012-11-26 15:10:00,30.2,30.3,30.19,30.29,29700.0,30.2,30.3,30.19,30.29,29700.0
2012-11-26 15:20:00,30.24,30.28,30.19,30.2,16300.0,30.24,30.28,30.19,30.2,16300.0
2012-11-26 15:30:00,30.21,30.29,30.19,30.29,24700.0,30.21,30.29,30.19,30.29,24700.0
2012-11-26 15:40:00,30.3,30.41,30.24,30.25,62200.0,30.3,30.41,30.24,30.25,62200.0
2012-11-26 15:50:00,30.25,30.66,30.25,30.57,89800.0,30.25,30.66,30.25,30.57,89800.0
2012-11-27 09:30:00,30.53,30.8,30.43,30.51,5400.0,30.53,30.8,30.43,30.51,5400.0
2012-11-27 09:40:00,30.5,30.72,30.24,30.45,10200.0,30.5,30.72,30.24,30.45,10200.0
2012-11-27 09:50:00,30.54,30.78,30.3,30.4,17600.0,30.54,30.78,30.3,30.4,17600.0
2012-11-27 10:00:00,30.4,30.7,30.38,30.43,29200.0,30.4,30.7,30.38,30.43,29200.0
2012-11-27 10:10:00,30.44,30.58,30.26,30.31,12500.0,30.44,30.58,30.26,30.31,12500.0
2012-11-27 10:20:00,30.42,30.48,30.26,30.26,8300.0,30.42,30.48,30.26,30.26,8300.0
2012-11-27 10:30:00,30.3,30.3,30.1,30.21,10500.0,30.3,30.3,30.1,30.21,10500.0
2012-11-27 10:40:00,30.15,30.15,29.58,29.71,115300.0,30.15,30.15,29.58,29.71,115300.0
2012-11-27 10:50:00,29.77,29.89,29.2,29.63,85300.0,29.77,29.89,29.2,29.63,85300.0
2012-11-27 11:00:00,29.67,29.96,29.45,29.65,34600.0,29.67,29.96,29.45,29.65,34600.0
2012-11-27 11:10:00,29.67,29.88,29.55,29.85,21700.0,29.67,29.88,29.55,29.85,21700.0
2012-11-27 11:20:00,29.85,29.86,29.75,29.86,19800.0,29.85,29.86,29.75,29.86,19800.0
2012-11-27 11:30:00,29.86,30.0,29.71,30.0,20800.0,29.86,30.0,29.71,30.0,20800.0
2012-11-27 11:40:00,29.99,30.15,29.87,30.15,17000.0,29.99,30.15,29.87,30.15,17000.0
2012-11-27 11:50:00,30.17,30.35,30.02,30.02,32900.0,30.17,30.35,30.02,30.02,32900.0
2012-11-27 12:00:00,30.07,30.22,30.0,30.0,26800.0,30.07,30.22,30.0,30.0,26800.0
2012-11-27 12:10:00,30.05,30.17,29.99,30.08,21100.0,30.05,30.17,29.99,30.08,21100.0
2012-11-27 12:20:00,30.08,30.46,30.02,30.2,24100.0,30.08,30.46,30.02,30.2,24100.0
2012-11-27 12:30:00,30.15,30.2,29.95,29.99,55200.0,30.15,30.2,29.95,29.99,55200.0
2012-11-27 12:40:00,30.03,30.15,30.01,30.01,45900.0,30.03,30.15,30.01,30.01,45900.0
2012-11-27 12:50:00,30.02,30.1,29.95,30.06,28100.0,30.02,30.1,29.95,30.06,28100.0
2012-11-27 13:00:00,30.06,30.06,29.95,29.97,19000.0,30.06,30.06,29.95,29.97,19000.0
2012-11-27 13:10:00,29.97,30.07,29.94,30.01,15600.0,29.97,30.07,29.94,30.01,15600.0
2012-11-27 13:20:00,30.02,30.06,29.95,29.98,22400.0,30.02,30.06,29.95,29.98,22400.0
2012-11-27 13:30:00,29.98,30.01,29.97,29.98,14700.0,29.98,30.01,29.97,29.98,14700.0
2012-11-27 13:40:00,29.98,29.98,29.97,29.98,9100.0,29.98,29.98,29.97,29.98,9100.0
2012-11-27 13:50:00,29.98,30.0,29.82,30.0,45700.0,29.98,30.0,29.82,30.0,45700.0
2012-11-27 14:00:00,29.97,30.0,29.85,29.93,26900.0,29.97,30.0,29.85,29.93,26900.0
2012-11-27 14:10:00,29.95,29.95,29.74,29.88,6200.0,29.95,29.95,29.74,29.88,6200.0
2012-11-27 14:20:00,29.86,29.92,29.56,29.79,18900.0,29.86,29.92,29.56,29.79,18900.0
2012-11-27 14:30:00,29.8,29.95,29.75,29.9,22200.0,29.8,29.95,29.75,29.9,22200.0
2012-11-27 14:40:00,29.9,29.95,29.84,29.91,20100.0,29.9,29.95,29.84,29.91,20100.0
2012-11-27 14:50:00,29.92,30.21,29.92,30.21,10200.0,29.92,30.21,29.92,30.21,10200.0
2012-11-27 15:00:00,30.2,30.35,30.11,30.2,15500.0,30.2,30.35,30.11,30.2,15500.0
2012-11-27 15:10:00,30.22,30.44,30.22,30.34,9500.0,30.22,30.44,30.22,30.34,9500.0
2012-11-27 15:20:00,30.39,30.41,30.15,30.3,20300.0,30.39,30.41,30.15,30.3,20300.0
2012-11-27 15:30:00,30.31,30.49,30.28,30.4,48300.0,30.31,30.49,30.28,30.4,48300.0
2012-11-27 15:40:00,30.42,30.8,30.3,30.7,56700.0,30.42,30.8,30.3,30.7,56700.0
2012-11-27 15:50:00,30.7,30.74,30.29,30.3,57400.0,30.7,30.74,30.29,30.3,57400.0
2012-11-28 09:30:00,30.52,30.52,30.08,30.49,10200.0,30.52,30.52,30.08,30.49,10200.0
2012-11-28 09:40:00,30.36,30.44,30.05,30.13,4700.0,30.36,30.44,30.05,30.13,4700.0
2012-11-28 09:50:00,30.09,30.2,30.06,30.2,8300.0,30.09,30.2,30.06,30.2,8300.0
2012-11-28 10:00:00,30.19,30.19,29.98,30.04,13500.0,30.19,30.19,29.98,30.04,13500.0
2012-11-28 10:10:00,30.04,30.19,30.04,30.1,1000.0,30.04,30.19,30.04,30.1,1000.0
2012-11-28 10:20:00,30.12,30.32,30.12,30.27,1900.0,30.12,30.32,30.12,30.27,1900.0
2012-11-28 10:30:00,30.29,30.45,30.23,30.36,12000.0,30.29,30.45,30.23,30.36,12000.0
2012-11-28 10:40:00,30.38,30.44,30.25,30.41,4600.0,30.38,30.44,30.25,30.41,4600.0
2012-11-28 10:50:00,30.32,30.41,30.27,30.31,3300.0,30.32,30.41,30.27,30.31,3300.0
2012-11-28 11:00:00,30.32,30.42,30.31,30.38,5300.0,30.32,30.42,30.31,30.38,5300.0
2012-11-28 11:10:00,30.39,30.5,30.33,30.47,3800.0,30.39,30.5,30.33,30.47,3800.0
2012-11-28 11:20:00,30.41,30.63,30.41,30.63,12000.0,30.41,30.63,30.41,30.63,12000.0
2012-11-28 11:30:00,30.62,30.72,30.57,30.63,11200.0,30.62,30.72,30.57,30.63,11200.0
2012-11-28 11:40:00,30.63,30.73,30.58,30.69,8400.0,30.63,30.73,30.58,30.69,8400.0
2012-11-28 11:50:00,30.66,30.83,30.64,30.71,9500.0,30.66,30.83,30.64,30.71,9500.0
2012-11-28 12:00:00,30.78,30.79,30.7,30.72,7900.0,30.78,30.79,30.7,30.72,7900.0
2012-11-28 12:10:00,30.74,30.96,30.68,30.87,18500.0,30.74,30.96,30.68,30.87,18500.0
2012-11-28 12:20:00,30.87,31.05,30.87,31.05,21100.0,30.87,31.05,30.87,31.05,21100.0
2012-11-28 12:30:00,31.1,31.29,31.01,31.01,12900.0,31.1,31.29,31.01,31.01,12900.0
2012-11-28 12:40:00,31.08,31.08,30.78,30.79,13800.0,31.08,31.08,30.78,30.79,13800.0
2012-11-28 12:50:00,30.81,30.81,30.64,30.72,21100.0,30.81,30.81,30.64,30.72,21100.0
2012-11-28 13:00:00,30.72,30.72,30.6,30.67,13900.0,30.72,30.72,30.6,30.67,13900.0
2012-11-28 13:10:00,30.64,30.79,30.62,30.68,18900.0,30.64,30.79,30.62,30.68,18900.0
2012-11-28 13:20:00,30.63,30.7,30.43,30.7,14900.0,30.63,30.7,30.43,30.7,14900.0
2012-11-28 13:30:00,30.69,30.82,30.67,30.82,13300.0,30.69,30.82,30.67,30.82,13300.0
2012-11-28 13:40:00,30.76,30.78,30.67,30.67,8600.0,30.76,30.78,30.67,30.67,8600.0
2012-11-28 13:50:00,30.67,30.67,30.48,30.48,6900.0,30.67,30.67,30.48,30.48,6900.0
2012-11-28 14:00:00,30.44,30.64,30.44,30.64,3500.0,30.44,30.64,30.44,30.64,3500.0
2012-11-28 14:10:00,30.67,30.69,30.59,30.66,4900.0,30.67,30.69,30.59,30.66,4900.0
2012-11-28 14:20:00,30.61,30.65,30.61,30.65,700.0,30.61,30.65,30.61,30.65,700.0
2012-11-28 14:30:00,30.65,30.68,30.62,30.67,9800.0,30.65,30.68,30.62,30.67,9800.0
2012-11-28 14:40:00,30.69,30.8,30.64,30.78,9700.0,30.69,30.8,30.64,30.78,9700.0
2012-11-28 14:50:00,30.78,30.9,30.74,30.9,2500.0,30.78,30.9,30.74,30.9,2500.0
2012-11-28 15:00:00,30.87,30.9,30.73,30.73,3600.0,30.87,30.9,30.73,30.73,3600.0
2012-11-28 15:10:00,30.75,31.0,30.73,31.0,8800.0,30.75,31.0,30.73,31.0,8800.0
2012-11-28 15:20:00,31.0,31.07,30.92,30.95,8200.0,31.0,31.07,30.92,30.95,8200.0
2012-11-28 15:30:00,30.97,31.02,30.97,30.99,3000.0,30.97,31.02,30.97,30.99,3000.0
2012-11-28 15:40:00,30.99,31.38,30.99,31.34,29100.0,30.99,31.38,30.99,31.34,29100.0
2012-11-28 15:50:00,31.34,31.34,31.14,31.21,46200.0,31.34,31.34,31.14,31.21,46200.0
2012-11-29 09:30:00,31.55,31.63,31.3,31.58,9800.0,31.55,31.63,31.3,31.58,9800.0
2012-11-29 09:40:00,31.48,32.5,31.48,31.76,35900.0,31.48,32.5,31.48,31.76,35900.0
2012-11-29 09:50:00,31.71,32.19,31.71,32.05,45800.0,31.71,32.19,31.71,32.05,45800.0
2012-11-29 10:00:00,32.04,32.3,32.0,32.05,61100.0,32.04,32.3,32.0,32.05,61100.0
2012-11-29 10:10:00,32.0,32.0,31.53,31.8,23900.0,32.0,32.0,31.53,31.8,23900.0
2012-11-29 10:20:00,31.86,32.0,31.77,31.91,35800.0,31.86,32.0,31.77,31.91,35800.0
2012-11-29 10:30:00,31.93,32.0,31.86,31.86,4500.0,31.93,32.0,31.86,31.86,4500.0
2012-11-29 10:40:00,31.82,31.9,31.76,31.8,5200.0,31.82,31.9,31.76,31.8,5200.0
2012-11-29 10:50:00,31.8,31.87,31.77,31.78,5400.0,31.8,31.87,31.77,31.78,5400.0
2012-11-29 11:00:00,31.78,31.83,31.76,31.76,2600.0,31.78,31.83,31.76,31.76,2600.0
2012-11-29 11:10:00,31.83,31.83,31.62,31.66,4800.0,31.83,31.83,31.62,31.66,4800.0
2012-11-29 11:20:00,31.59,31.59,31.5,31.54,3700.0,31.59,31.59,31.5,31.54,3700.0
2012-11-29 11:30:00,31.49,31.75,31.45,31.74,4700.0,31.49,31.75,31.45,31.74,4700.0
2012-11-29 11:40:00,31.66,31.68,31.11,31.38,17700.0,31.66,31.68,31.11,31.38,17700.0
2012-11-29 11:50:00,31.42,31.68,31.42,31.65,8900.0,31.42,31.68,31.42,31.65,8900.0
2012-11-29 12:00:00,31.66,31.94,31.66,31.75,19500.0,31.66,31.94,31.66,31.75,19500.0
2012-11-29 12:10:00,31.74,31.96,31.74,31.96,5600.0,31.74,31.96,31.74,31.96,5600.0
2012-11-29 12:20:00,31.96,32.05,31.87,32.03,7200.0,31.96,32.05,31.87,32.03,7200.0
2012-11-29 12:30:00,31.97,32.03,31.91,31.93,6000.0,31.97,32.03,31.91,31.93,6000.0
2012-11-29 12:40:00,31.89,32.05,31.84,32.0,14500.0,31.89,32.05,31.84,32.0,14500.0
2012-11-29 12:50:00,32.04,32.24,31.95,32.22,9200.0,32.04,32.24,31.95,32.22,9200.0
2012-11-29 13:00:00,32.27,32.39,32.17,32.28,4400.0,32.27,32.39,32.17,32.28,4400.0
2012-11-29 13:10:00,32.28,32.28,32.0,32.11,17100.0,32.28,32.28,32.0,32.11,17100.0
2012-11-29 13:20:00,32.15,32.29,32.11,32.25,10900.0,32.15,32.29,32.11,32.25,10900.0
2012-11-29 13:30:00,32.21,32.82,32.02,32.2,33700.0,32.21,32.82,32.02,32.2,33700.0
2012-11-29 13:40:00,32.15,32.22,31.76,31.96,57500.0,32.15,32.22,31.76,31.96,57500.0
2012-11-29 13:50:00,31.91,32.04,31.86,32.03,15600.0,31.91,32.04,31.86,32.03,15600.0
2012-11-29 14:00:00,32.03,32.3,31.94,32.11,9800.0,32.03,32.3,31.94,32.11,9800.0
2012-11-29 14:10:00,32.16,32.23,31.85,32.02,15000.0,32.16,32.23,31.85,32.02,15000.0
2012-11-29 14:20:00,32.0,32.35,32.0,32.35,12100.0,32.0,32.35,32.0,32.35,12100.0
2012-11-29 14:30:00,32.35,32.35,32.09,32.19,18200.0,32.35,32.35,32.09,32.19,18200.0
2012-11-29 14:40:00,32.23,32.3,32.21,32.27,8200.0,32.23,32.3,32.21,32.27,8200.0
2012-11-29 14:50:00,32.27,32.32,32.07,32.11,19000.0,32.27,32.32,32.07,32.11,19000.0
2012-11-29 15:00:00,32.14,32.21,32.07,32.12,5300.0,32.14,32.21,32.07,32.12,5300.0
2012-11-29 15:10:00,32.09,32.15,31.96,31.97,21400.0,32.09,32.15,31.96,31.97,21400.0
2012-11-29 15:20:00,31.97,32.37,31.88,32.37,23700.0,31.97,32.37,31.88,32.37,23700.0
2012-11-29 15:30:00,32.36,32.36,31.97,32.09,29500.0,32.36,32.36,31.97,32.09,29500.0
2012-11-29 15:40:00,32.11,32.29,32.1,32.2,23400.0,32.11,32.29,32.1,32.2,23400.0
2012-11-29 15:50:00,32.2,32.36,32.19,32.25,29300.0,32.2,32.36,32.19,32.25,29300.0
2012-11-30 09:30:00,32.23,32.39,31.95,32.02,14600.0,32.23,32.39,31.95,32.02,14600.0
2012-11-30 09:40:00,32.07,32.24,31.97,32.1,18100.0,32.07,32.24,31.97,32.1,18100.0
2012-11-30 09:50:00,32.05,32.24,31.57,31.57,21500.0,32.05,32.24,31.57,31.57,21500.0
2012-11-30 10:00:00,31.58,32.26,31.58,32.26,6900.0,31.58,32.26,31.58,32.26,6900.0
2012-11-30 10:10:00,32.23,32.57,32.21,32.37,25400.0,32.23,32.57,32.21,32.37,25400.0
2012-11-30 10:20:00,32.45,32.66,32.33,32.39,19200.0,32.45,32.66,32.33,32.39,19200.0
2012-11-30 10:30:00,32.39,32.46,32.33,32.4,16400.0,32.39,32.46,32.33,32.4,16400.0
2012-11-30 10:40:00,32.41,32.75,32.35,32.56,24700.0,32.41,32.75,32.35,32.56,24700.0
2012-11-30 10:50:00,32.58,32.7,32.51,32.65,21700.0,32.58,32.7,32.51,32.65,21700.0
2012-11-30 11:00:00,32.65,32.76,32.63,32.63,41100.0,32.65,32.76,32.63,32.63,41100.0
2012-11-30 11:10:00,32.64,32.75,32.59,32.73,12200.0,32.64,32.75,32.59,32.73,12200.0
2012-11-30 11:20:00,32.74,32.8,32.44,32.47,14200.0,32.74,32.8,32.44,32.47,14200.0
2012-11-30 11:30:00,32.47,32.54,32.46,32.49,8000.0,32.47,32.54,32.46,32.49,8000.0
2012-11-30 11:40:00,32.47,32.53,32.46,32.51,6300.0,32.47,32.53,32.46,32.51,6300.0
2012-11-30 11:50:00,32.49,32.62,32.49,32.52,6400.0,32.49,32.62,32.49,32.52,6400.0
2012-11-30 12:00:00,32.52,32.65,32.51,32.59,11100.0,32.52,32.65,32.51,32.59,11100.0
2012-11-30 12:10:00,32.62,32.64,32.55,32.62,3400.0,32.62,32.64,32.55,32.62,3400.0
2012-11-30 12:20:00,32.63,32.65,32.58,32.62,4500.0,32.63,32.65,32.58,32.62,4500.0
2012-11-30 12:30:00,32.62,32.63,32.5,32.63,12100.0,32.62,32.63,32.5,32.63,12100.0
2012-11-30 12:40:00,32.63,32.75,32.52,32.54,10500.0,32.63,32.75,32.52,32.54,10500.0
2012-11-30 12:50:00,32.53,32.62,32.52,32.52,4700.0,32.53,32.62,32.52,32.52,4700.0
2012-11-30 13:00:00,32.55,32.68,32.52,32.59,5500.0,32.55,32.68,32.52,32.59,5500.0
2012-11-30 13:10:00,32.59,32.75,32.58,32.75,17400.0,32.59,32.75,32.58,32.75,17400.0
2012-11-30 13:20:00,32.75,32.87,32.72,32.87,8800.0,32.75,32.87,32.72,32.87,8800.0
2012-11-30 13:30:00,32.87,33.0,32.86,32.93,11700.0,32.87,33.0,32.86,32.93,11700.0
2012-11-30 13:40:00,32.9,32.91,32.78,32.89,33300.0,32.9,32.91,32.78,32.89,33300.0
2012-11-30 13:50:00,32.88,33.0,32.8,32.96,22500.0,32.88,33.0,32.8,32.96,22500.0
2012-11-30 14:00:00,32.94,33.02,32.9,32.95,17300.0,32.94,33.02,32.9,32.95,17300.0
2012-11-30 14:10:00,32.95,33.0,32.91,32.97,21700.0,32.95,33.0,32.91,32.97,21700.0
2012-11-30 14:20:00,32.91,33.0,32.88,32.91,19300.0,32.91,33.0,32.88,32.91,19300.0
2012-11-30 14:30:00,32.93,33.0,32.9,32.94,21000.0,32.93,33.0,32.9,32.94,21000.0
2012-11-30 14:40:00,32.96,33.0,32.92,32.99,12800.0,32.96,33.0,32.92,32.99,12800.0
2012-11-30 14:50:00,32.99,33.0,32.95,32.96,7500.0,32.99,33.0,32.95,32.96,7500.0
2012-11-30 15:00:00,32.96,32.97,32.91,32.93,10800.0,32.96,32.97,32.91,32.93,10800.0
2012-11-30 15:10:00,32.92,32.94,32.9,32.92,18900.0,32.92,32.94,32.9,32.92,18900.0
2012-11-30 15:20:00,32.91,32.92,32.38,32.39,22200.0,32.91,32.92,32.38,32.39,22200.0
2012-11-30 15:30:00,32.38,32.38,31.08,31.25,102900.0,32.38,32.38,31.08,31.25,102900.0
2012-11-30 15:40:00,31.25,32.43,31.18,32.01,122800.0,31.25,32.43,31.18,32.01,122800.0
2012-11-30 15:50:00,32.01,32.5,31.82,32.3,211000.0,32.01,32.5,31.82,32.3,211000.0
2012-12-03 09:30:00,31.38,32.6,31.26,31.89,51500.0,31.38,32.6,31.26,31.89,51500.0
2012-12-03 09:40:00,31.9,31.99,31.16,31.49,100400.0,31.9,31.99,31.16,31.49,100400.0
2012-12-03 09:50:00,31.58,31.58,31.34,31.52,36300.0,31.58,31.58,31.34,31.52,36300.0
2012-12-03 10:00:00,31.53,32.05,31.33,31.76,52200.0,31.53,32.05,31.33,31.76,52200.0
2012-12-03 10:10:00,31.75,32.12,31.75,31.9,27200.0,31.75,32.12,31.75,31.9,27200.0
2012-12-03 10:20:00,31.95,32.17,31.93,32.12,13200.0,31.95,32.17,31.93,32.12,13200.0
2012-12-03 10:30:00,32.11,32.29,32.06,32.29,11300.0,32.11,32.29,32.06,32.29,11300.0
2012-12-03 10:40:00,32.3,32.49,32.13,32.49,15000.0,32.3,32.49,32.13,32.49,15000.0
2012-12-03 10:50:00,32.49,32.65,32.4,32.49,16600.0,32.49,32.65,32.4,32.49,16600.0
2012-12-03 11:00:00,32.5,32.65,32.44,32.51,9600.0,32.5,32.65,32.44,32.51,9600.0
2012-12-03 11:10:00,32.51,32.57,32.45,32.57,37900.0,32.51,32.57,32.45,32.57,37900.0
2012-12-03 11:20:00,32.53,32.53,32.0,32.23,33900.0,32.53,32.53,32.0,32.23,33900.0
2012-12-03 11:30:00,32.23,32.25,32.23,32.24,13200.0,32.23,32.25,32.23,32.24,13200.0
2012-12-03 11:40:00,32.24,32.43,32.24,32.39,8600.0,32.24,32.43,32.24,32.39,8600.0
2012-12-03 11:50:00,32.45,32.5,32.39,32.5,15900.0,32.45,32.5,32.39,32.5,15900.0
2012-12-03 12:00:00,32.49,32.5,32.35,32.35,4900.0,32.49,32.5,32.35,32.35,4900.0
2012-12-03 12:10:00,32.41,32.43,32.34,32.38,3200.0,32.41,32.43,32.34,32.38,3200.0
2012-12-03 12:20:00,32.43,32.48,32.39,32.42,4700.0,32.43,32.48,32.39,32.42,4700.0
2012-12-03 12:30:00,32.45,32.5,32.39,32.5,19700.0,32.45,32.5,32.39,32.5,19700.0
2012-12-03 12:40:00,32.45,32.5,32.34,32.35,51700.0,32.45,32.5,32.34,32.35,51700.0
2012-12-03 12:50:00,32.35,32.47,32.3,32.46,24000.0,32.35,32.47,32.3,32.46,24000.0
2012-12-03 13:00:00,32.43,32.44,32.3,32.3,7200.0,32.43,32.44,32.3,32.3,7200.0
2012-12-03 13:10:00,32.3,32.34,32.25,32.25,4000.0,32.3,32.34,32.25,32.25,4000.0
2012-12-03 13:20:00,32.25,32.27,32.2,32.2,11800.0,32.25,32.27,32.2,32.2,11800.0
2012-12-03 13:30:00,32.22,32.23,32.09,32.15,9600.0,32.22,32.23,32.09,32.15,9600.0
2012-12-03 13:40:00,32.16,32.25,32.16,32.2,20900.0,32.16,32.25,32.16,32.2,20900.0
2012-12-03 13:50:00,32.23,32.5,32.15,32.48,30900.0,32.23,32.5,32.15,32.48,30900.0
2012-12-03 14:00:00,32.48,32.5,32.35,32.43,7800.0,32.48,32.5,32.35,32.43,7800.0
2012-12-03 14:10:00,32.46,32.5,32.34,32.43,18000.0,32.46,32.5,32.34,32.43,18000.0
2012-12-03 14:20:00,32.41,32.42,32.17,32.21,14800.0,32.41,32.42,32.17,32.21,14800.0
2012-12-03 14:30:00,32.26,32.26,32.16,32.18,21600.0,32.26,32.26,32.16,32.18,21600.0
2012-12-03 14:40:00,32.17,32.19,31.98,31.98,21700.0,32.17,32.19,31.98,31.98,21700.0
2012-12-03 14:50:00,31.98,32.02,31.78,31.8,52200.0,31.98,32.02,31.78,31.8,52200.0
2012-12-03 15:00:00,31.78,32.07,31.76,31.76,17200.0,31.78,32.07,31.76,31.76,17200.0
2012-12-03 15:10:00,31.81,31.93,31.77,31.8,17900.0,31.81,31.93,31.77,31.8,17900.0
2012-12-03 15:20:00,31.78,31.95,31.62,31.79,28900.0,31.78,31.95,31.62,31.79,28900.0
2012-12-03 15:30:00,31.79,31.91,31.75,31.77,43800.0,31.79,31.91,31.75,31.77,43800.0
2012-12-03 15:40:00,31.78,31.94,31.75,31.78,31300.0,31.78,31.94,31.75,31.78,31300.0
2012-12-03 15:50:00,31.78,32.12,31.78,32.04,51600.0,31.78,32.12,31.78,32.04,51600.0
2012-12-04 09:30:00,31.98,32.39,31.8,32.1,7000.0,31.98,32.39,31.8,32.1,7000.0
2012-12-04 09:40:00,31.99,32.05,31.81,31.94,2500.0,31.99,32.05,31.81,31.94,2500.0
2012-12-04 09:50:00,31.84,31.93,31.68,31.8,7300.0,31.84,31.93,31.68,31.8,7300.0
2012-12-04 10:00:00,31.85,31.85,31.52,31.56,29900.0,31.85,31.85,31.52,31.56,29900.0
2012-12-04 10:10:00,31.58,31.66,31.56,31.61,13700.0,31.58,31.66,31.56,31.61,13700.0
2012-12-04 10:20:00,31.61,31.64,31.27,31.28,11400.0,31.61,31.64,31.27,31.28,11400.0
2012-12-04 10:30:00,31.26,31.28,30.75,31.03,78500.0,31.26,31.28,30.75,31.03,78500.0
2012-12-04 10:40:00,31.15,31.23,30.94,30.94,57800.0,31.15,31.23,30.94,30.94,57800.0
2012-12-04 10:50:00,30.86,31.05,30.36,30.49,78000.0,30.86,31.05,30.36,30.49,78000.0
2012-12-04 11:00:00,30.5,30.56,30.2,30.31,25400.0,30.5,30.56,30.2,30.31,25400.0
2012-12-04 11:10:00,30.2,30.5,29.75,30.42,64600.0,30.2,30.5,29.75,30.42,64600.0
2012-12-04 11:20:00,30.43,30.45,30.11,30.3,79400.0,30.43,30.45,30.11,30.3,79400.0
2012-12-04 11:30:00,30.31,30.56,30.25,30.49,41600.0,30.31,30.56,30.25,30.49,41600.0
2012-12-04 11:40:00,30.49,30.93,30.45,30.87,30000.0,30.49,30.93,30.45,30.87,30000.0
2012-12-04 11:50:00,30.77,31.02,30.75,30.97,18000.0,30.77,31.02,30.75,30.97,18000.0
2012-12-04 12:00:00,30.91,30.95,30.7,30.84,24400.0,30.91,30.95,30.7,30.84,24400.0
2012-12-04 12:10:00,30.87,30.97,30.8,30.85,12800.0,30.87,30.97,30.8,30.85,12800.0
2012-12-04 12:20:00,30.87,30.94,30.77,30.93,12400.0,30.87,30.94,30.77,30.93,12400.0
2012-12-04 12:30:00,30.92,30.96,30.67,30.74,15600.0,30.92,30.96,30.67,30.74,15600.0
2012-12-04 12:40:00,30.75,30.94,30.75,30.92,35400.0,30.75,30.94,30.75,30.92,35400.0
2012-12-04 12:50:00,30.96,30.97,30.51,30.82,17100.0,30.96,30.97,30.51,30.82,17100.0
2012-12-04 13:00:00,30.82,30.82,30.6,30.62,13300.0,30.82,30.82,30.6,30.62,13300.0
2012-12-04 13:10:00,30.66,30.66,30.22,30.27,41300.0,30.66,30.66,30.22,30.27,41300.0
2012-12-04 13:20:00,30.24,30.41,30.2,30.4,10000.0,30.24,30.41,30.2,30.4,10000.0
2012-12-04 13:30:00,30.44,30.51,30.31,30.46,32800.0,30.44,30.51,30.31,30.46,32800.0
2012-12-04 13:40:00,30.47,30.52,30.36,30.46,27300.0,30.47,30.52,30.36,30.46,27300.0
2012-12-04 13:50:00,30.48,30.61,30.18,30.32,43200.0,30.48,30.61,30.18,30.32,43200.0
2012-12-04 14:00:00,30.22,30.57,30.2,30.53,42900.0,30.22,30.57,30.2,30.53,42900.0
2012-12-04 14:10:00,30.53,30.72,30.4,30.72,10400.0,30.53,30.72,30.4,30.72,10400.0
2012-12-04 14:20:00,30.72,30.99,30.72,30.81,16700.0,30.72,30.99,30.72,30.81,16700.0
2012-12-04 14:30:00,30.82,30.93,30.76,30.85,9900.0,30.82,30.93,30.76,30.85,9900.0
2012-12-04 14:40:00,30.82,31.0,30.81,30.9,19600.0,30.82,31.0,30.81,30.9,19600.0
2012-12-04 14:50:00,30.9,30.99,30.61,30.78,14000.0,30.9,30.99,30.61,30.78,14000.0
2012-12-04 15:00:00,30.8,30.94,30.59,30.74,12900.0,30.8,30.94,30.59,30.74,12900.0
2012-12-04 15:10:00,30.77,30.91,30.53,30.67,31400.0,30.77,30.91,30.53,30.67,31400.0
2012-12-04 15:20:00,30.64,30.7,30.48,30.57,53000.0,30.64,30.7,30.48,30.57,53000.0
2012-12-04 15:30:00,30.57,30.6,30.13,30.38,63600.0,30.57,30.6,30.13,30.38,63600.0
2012-12-04 15:40:00,30.38,30.39,30.09,30.26,70600.0,30.38,30.39,30.09,30.26,70600.0
2012-12-04 15:50:00,30.27,30.45,30.08,30.16,84900.0,30.27,30.45,30.08,30.16,84900.0
2012-12-05 09:30:00,30.49,30.49,30.09,30.15,12600.0,30.49,30.49,30.09,30.15,12600.0
2012-12-05 09:40:00,30.05,30.29,29.97,29.97,3700.0,30.05,30.29,29.97,29.97,3700.0
2012-12-05 09:50:00,29.97,30.12,29.91,29.99,13800.0,29.97,30.12,29.91,29.99,13800.0
2012-12-05 10:00:00,29.99,30.22,29.93,30.14,25000.0,29.99,30.22,29.93,30.14,25000.0
2012-12-05 10:10:00,30.13,30.16,30.02,30.08,15100.0,30.13,30.16,30.02,30.08,15100.0
2012-12-05 10:20:00,30.13,30.14,29.9,30.03,18100.0,30.13,30.14,29.9,30.03,18100.0
2012-12-05 10:30:00,30.03,30.08,29.62,29.73,60300.0,30.03,30.08,29.62,29.73,60300.0
2012-12-05 10:40:00,29.72,29.8,29.53,29.71,29100.0,29.72,29.8,29.53,29.71,29100.0
2012-12-05 10:50:00,29.77,30.0,29.7,29.77,22000.0,29.77,30.0,29.7,29.77,22000.0
2012-12-05 11:00:00,29.75,29.81,29.67,29.71,8400.0,29.75,29.81,29.67,29.71,8400.0
2012-12-05 11:10:00,29.75,29.89,29.7,29.89,15200.0,29.75,29.89,29.7,29.89,15200.0
2012-12-05 11:20:00,29.81,29.9,29.7,29.9,23400.0,29.81,29.9,29.7,29.9,23400.0
2012-12-05 11:30:00,29.9,29.91,29.7,29.86,17300.0,29.9,29.91,29.7,29.86,17300.0
2012-12-05 11:40:00,29.85,29.87,29.69,29.76,14800.0,29.85,29.87,29.69,29.76,14800.0
2012-12-05 11:50:00,29.67,29.78,29.57,29.67,9400.0,29.67,29.78,29.57,29.67,9400.0
2012-12-05 12:00:00,29.66,29.9,29.59,29.81,25800.0,29.66,29.9,29.59,29.81,25800.0
2012-12-05 12:10:00,29.8,29.89,29.76,29.77,57900.0,29.8,29.89,29.76,29.77,57900.0
2012-12-05 12:20:00,29.78,29.81,29.6,29.61,25500.0,29.78,29.81,29.6,29.61,25500.0
2012-12-05 12:30:00,29.61,29.66,29.36,29.49,23100.0,29.61,29.66,29.36,29.49,23100.0
2012-12-05 12:40:00,29.47,29.6,29.42,29.42,13100.0,29.47,29.6,29.42,29.42,13100.0
2012-12-05 12:50:00,29.4,29.59,29.39,29.48,41400.0,29.4,29.59,29.39,29.48,41400.0
2012-12-05 13:00:00,29.48,29.48,29.29,29.33,29200.0,29.48,29.48,29.29,29.33,29200.0
2012-12-05 13:10:00,29.33,29.34,29.18,29.18,42900.0,29.33,29.34,29.18,29.18,42900.0
2012-12-05 13:20:00,29.2,29.21,28.85,28.94,42200.0,29.2,29.21,28.85,28.94,42200.0
2012-12-05 13:30:00,28.94,28.99,28.77,28.77,24000.0,28.94,28.99,28.77,28.77,24000.0
2012-12-05 13:40:00,28.81,28.94,28.52,28.74,40600.0,28.81,28.94,28.52,28.74,40600.0
2012-12-05 13:50:00,28.64,28.98,28.55,28.93,104600.0,28.64,28.98,28.55,28.93,104600.0
2012-12-05 14:00:00,28.93,29.14,28.93,29.01,26700.0,28.93,29.14,28.93,29.01,26700.0
2012-12-05 14:10:00,28.98,29.15,28.96,29.14,20500.0,28.98,29.15,28.96,29.14,20500.0
2012-12-05 14:20:00,29.15,29.25,29.11,29.23,23600.0,29.15,29.25,29.11,29.23,23600.0
2012-12-05 14:30:00,29.23,29.37,29.15,29.3,33600.0,29.23,29.37,29.15,29.3,33600.0
2012-12-05 14:40:00,29.3,29.35,29.16,29.17,28000.0,29.3,29.35,29.16,29.17,28000.0
2012-12-05 14:50:00,29.24,29.24,29.02,29.15,14100.0,29.24,29.24,29.02,29.15,14100.0
2012-12-05 15:00:00,29.15,29.35,29.14,29.3,29300.0,29.15,29.35,29.14,29.3,29300.0
2012-12-05 15:10:00,29.29,29.37,29.26,29.31,52400.0,29.29,29.37,29.26,29.31,52400.0
2012-12-05 15:20:00,29.31,29.43,29.28,29.32,50800.0,29.31,29.43,29.28,29.32,50800.0
2012-12-05 15:30:00,29.33,29.42,29.3,29.36,34800.0,29.33,29.42,29.3,29.36,34800.0
2012-12-05 15:40:00,29.4,29.4,29.17,29.3,126900.0,29.4,29.4,29.17,29.3,126900.0
2012-12-05 15:50:00,29.28,29.44,29.28,29.41,91500.0,29.28,29.44,29.28,29.41,91500.0
2012-12-06 09:30:00,29.39,29.53,29.25,29.34,6500.0,29.39,29.53,29.25,29.34,6500.0
2012-12-06 09:40:00,29.45,29.45,29.2,29.26,3900.0,29.45,29.45,29.2,29.26,3900.0
2012-12-06 09:50:00,29.27,29.31,29.14,29.18,37000.0,29.27,29.31,29.14,29.18,37000.0
2012-12-06 10:00:00,29.13,29.3,29.09,29.27,21400.0,29.13,29.3,29.09,29.27,21400.0
2012-12-06 10:10:00,29.19,29.27,29.1,29.23,6300.0,29.19,29.27,29.1,29.23,6300.0
2012-12-06 10:20:00,29.22,29.27,29.14,29.14,8400.0,29.22,29.27,29.14,29.14,8400.0
2012-12-06 10:30:00,29.13,29.27,29.12,29.25,10000.0,29.13,29.27,29.12,29.25,10000.0
2012-12-06 10:40:00,29.25,29.47,29.22,29.41,7600.0,29.25,29.47,29.22,29.41,7600.0
2012-12-06 10:50:00,29.4,29.47,29.34,29.35,5100.0,29.4,29.47,29.34,29.35,5100.0
2012-12-06 11:00:00,29.35,29.42,29.32,29.37,4600.0,29.35,29.42,29.32,29.37,4600.0
2012-12-06 11:10:00,29.35,29.39,29.32,29.33,4800.0,29.35,29.39,29.32,29.33,4800.0
2012-12-06 11:20:00,29.34,29.47,29.34,29.47,3700.0,29.34,29.47,29.34,29.47,3700.0
2012-12-06 11:30:00,29.47,29.65,29.35,29.51,8900.0,29.47,29.65,29.35,29.51,8900.0
2012-12-06 11:40:00,29.52,29.53,29.33,29.37,6400.0,29.52,29.53,29.33,29.37,6400.0
2012-12-06 11:50:00,29.37,29.42,29.3,29.39,7100.0,29.37,29.42,29.3,29.39,7100.0
2012-12-06 12:00:00,29.4,29.47,29.34,29.4,3300.0,29.4,29.47,29.34,29.4,3300.0
2012-12-06 12:10:00,29.39,29.45,29.34,29.43,6900.0,29.39,29.45,29.34,29.43,6900.0
2012-12-06 12:20:00,29.4,29.42,29.32,29.4,4500.0,29.4,29.42,29.32,29.4,4500.0
2012-12-06 12:30:00,29.4,29.45,29.35,29.4,5200.0,29.4,29.45,29.35,29.4,5200.0
2012-12-06 12:40:00,29.36,29.42,29.35,29.4,5800.0,29.36,29.42,29.35,29.4,5800.0
2012-12-06 12:50:00,29.41,29.45,29.38,29.44,20900.0,29.41,29.45,29.38,29.44,20900.0
2012-12-06 13:00:00,29.45,29.48,29.44,29.46,4600.0,29.45,29.48,29.44,29.46,4600.0
2012-12-06 13:10:00,29.47,29.48,29.42,29.43,24400.0,29.47,29.48,29.42,29.43,24400.0
2012-12-06 13:20:00,29.43,29.45,29.41,29.41,15400.0,29.43,29.45,29.41,29.41,15400.0
2012-12-06 13:30:00,29.41,29.42,29.28,29.35,32900.0,29.41,29.42,29.28,29.35,32900.0
2012-12-06 13:40:00,29.33,29.42,29.33,29.4,6100.0,29.33,29.42,29.33,29.4,6100.0
2012-12-06 13:50:00,29.4,29.42,29.31,29.38,11500.0,29.4,29.42,29.31,29.38,11500.0
2012-12-06 14:00:00,29.39,29.45,29.31,29.4,29200.0,29.39,29.45,29.31,29.4,29200.0
2012-12-06 14:10:00,29.43,29.5,29.35,29.35,12200.0,29.43,29.5,29.35,29.35,12200.0
2012-12-06 14:20:00,29.41,29.42,29.33,29.34,3500.0,29.41,29.42,29.33,29.34,3500.0
2012-12-06 14:30:00,29.35,29.46,29.35,29.37,9600.0,29.35,29.46,29.35,29.37,9600.0
2012-12-06 14:40:00,29.37,29.45,29.35,29.39,22000.0,29.37,29.45,29.35,29.39,22000.0
2012-12-06 14:50:00,29.41,29.56,29.35,29.43,48800.0,29.41,29.56,29.35,29.43,48800.0
2012-12-06 15:00:00,29.41,29.57,29.36,29.49,25700.0,29.41,29.57,29.36,29.49,25700.0
2012-12-06 15:10:00,29.47,29.51,29.42,29.49,11300.0,29.47,29.51,29.42,29.49,11300.0
2012-12-06 15:20:00,29.49,29.51,29.42,29.42,19800.0,29.49,29.51,29.42,29.42,19800.0
2012-12-06 15:30:00,29.43,29.51,29.42,29.45,57100.0,29.43,29.51,29.42,29.45,57100.0
2012-12-06 15:40:00,29.47,29.52,29.45,29.5,48500.0,29.47,29.52,29.45,29.5,48500.0
2012-12-06 15:50:00,29.5,29.52,29.42,29.46,65300.0,29.5,29.52,29.42,29.46,65300.0
2012-12-07 09:30:00,29.5,29.62,29.22,29.38,2400.0,29.5,29.62,29.22,29.38,2400.0
2012-12-07 09:40:00,29.44,29.44,29.0,29.1,4200.0,29.44,29.44,29.0,29.1,4200.0
2012-12-07 09:50:00,29.11,29.15,28.87,29.04,10400.0,29.11,29.15,28.87,29.04,10400.0
2012-12-07 10:00:00,29.03,29.17,29.02,29.11,12400.0,29.03,29.17,29.02,29.11,12400.0
2012-12-07 10:10:00,29.06,29.13,29.06,29.09,17100.0,29.06,29.13,29.06,29.09,17100.0
2012-12-07 10:20:00,29.07,29.45,29.07,29.3,16900.0,29.07,29.45,29.07,29.3,16900.0
2012-12-07 10:30:00,29.3,29.4,29.25,29.35,9700.0,29.3,29.4,29.25,29.35,9700.0
2012-12-07 10:40:00,29.35,29.41,29.31,29.32,8200.0,29.35,29.41,29.31,29.32,8200.0
2012-12-07 10:50:00,29.3,29.37,29.26,29.36,8400.0,29.3,29.37,29.26,29.36,8400.0
2012-12-07 11:00:00,29.36,29.37,29.28,29.28,5900.0,29.36,29.37,29.28,29.28,5900.0
2012-12-07 11:10:00,29.3,29.38,29.29,29.3,3300.0,29.3,29.38,29.29,29.3,3300.0
2012-12-07 11:20:00,29.3,29.36,29.3,29.34,31500.0,29.3,29.36,29.3,29.34,31500.0
2012-12-07 11:30:00,29.34,29.37,29.26,29.35,7100.0,29.34,29.37,29.26,29.35,7100.0
2012-12-07 11:40:00,29.35,29.36,29.27,29.31,5400.0,29.35,29.36,29.27,29.31,5400.0
2012-12-07 11:50:00,29.31,29.38,29.31,29.35,5600.0,29.31,29.38,29.31,29.35,5600.0
2012-12-07 12:00:00,29.36,29.4,29.36,29.4,3800.0,29.36,29.4,29.36,29.4,3800.0
2012-12-07 12:10:00,29.38,29.41,29.36,29.37,6300.0,29.38,29.41,29.36,29.37,6300.0
2012-12-07 12:20:00,29.37,29.37,29.29,29.3,3300.0,29.37,29.37,29.29,29.3,3300.0
2012-12-07 12:30:00,29.31,29.38,29.29,29.36,7400.0,29.31,29.38,29.29,29.36,7400.0
2012-12-07 12:40:00,29.32,29.36,29.3,29.31,12300.0,29.32,29.36,29.3,29.31,12300.0
2012-12-07 12:50:00,29.29,29.33,29.29,29.31,2400.0,29.29,29.33,29.29,29.31,2400.0
2012-12-07 13:00:00,29.31,29.34,29.3,29.3,7500.0,29.31,29.34,29.3,29.3,7500.0
2012-12-07 13:10:00,29.32,29.33,29.27,29.31,5400.0,29.32,29.33,29.27,29.31,5400.0
2012-12-07 13:20:00,29.28,29.36,29.26,29.36,4800.0,29.28,29.36,29.26,29.36,4800.0
2012-12-07 13:30:00,29.29,29.32,29.27,29.32,4300.0,29.29,29.32,29.27,29.32,4300.0
2012-12-07 13:40:00,29.31,29.32,29.26,29.26,6700.0,29.31,29.32,29.26,29.26,6700.0
2012-12-07 13:50:00,29.26,29.32,29.21,29.27,6100.0,29.26,29.32,29.21,29.27,6100.0
2012-12-07 14:00:00,29.29,29.29,29.25,29.25,4300.0,29.29,29.29,29.25,29.25,4300.0
2012-12-07 14:10:00,29.25,29.25,29.18,29.18,7300.0,29.25,29.25,29.18,29.18,7300.0
2012-12-07 14:20:00,29.17,29.18,29.1,29.1,6100.0,29.17,29.18,29.1,29.1,6100.0
2012-12-07 14:30:00,29.12,29.33,29.1,29.32,10900.0,29.12,29.33,29.1,29.32,10900.0
2012-12-07 14:40:00,29.32,29.32,29.22,29.24,9000.0,29.32,29.32,29.22,29.24,9000.0
2012-12-07 14:50:00,29.27,29.29,29.19,29.21,5100.0,29.27,29.29,29.19,29.21,5100.0
2012-12-07 15:00:00,29.15,29.26,29.15,29.21,8600.0,29.15,29.26,29.15,29.21,8600.0
2012-12-07 15:10:00,29.23,29.3,29.17,29.27,24800.0,29.23,29.3,29.17,29.27,24800.0
2012-12-07 15:20:00,29.26,29.32,29.21,29.28,9100.0,29.26,29.32,29.21,29.28,9100.0
2012-12-07 15:30:00,29.27,29.38,29.27,29.34,15100.0,29.27,29.38,29.27,29.34,15100.0
2012-12-07 15:40:00,29.34,29.36,29.25,29.32,10400.0,29.34,29.36,29.25,29.32,10400.0
2012-12-07 15:50:00,29.31,29.31,29.23,29.27,35800.0,29.31,29.31,29.23,29.27,35800.0
2012-12-10 09:30:00,29.42,29.6,29.31,29.41,8200.0,29.42,29.6,29.31,29.41,8200.0
2012-12-10 09:40:00,29.45,29.52,29.31,29.38,4500.0,29.45,29.52,29.31,29.38,4500.0
2012-12-10 09:50:00,29.38,29.44,29.29,29.29,3500.0,29.38,29.44,29.29,29.29,3500.0
2012-12-10 10:00:00,29.25,29.31,29.25,29.31,1600.0,29.25,29.31,29.25,29.31,1600.0
2012-12-10 10:10:00,29.32,29.41,29.3,29.37,4100.0,29.32,29.41,29.3,29.37,4100.0
2012-12-10 10:20:00,29.39,29.48,29.38,29.45,5700.0,29.39,29.48,29.38,29.45,5700.0
2012-12-10 10:30:00,29.45,29.5,29.41,29.41,4700.0,29.45,29.5,29.41,29.41,4700.0
2012-12-10 10:40:00,29.39,29.42,29.38,29.38,1900.0,29.39,29.42,29.38,29.38,1900.0
2012-12-10 10:50:00,29.39,29.51,29.39,29.51,2300.0,29.39,29.51,29.39,29.51,2300.0
2012-12-10 11:00:00,29.5,29.64,29.38,29.59,5200.0,29.5,29.64,29.38,29.59,5200.0
2012-12-10 11:10:00,29.53,29.65,29.52,29.56,3600.0,29.53,29.65,29.52,29.56,3600.0
2012-12-10 11:20:00,29.57,29.7,29.57,29.65,2100.0,29.57,29.7,29.57,29.65,2100.0
2012-12-10 11:30:00,29.66,29.75,29.65,29.66,7300.0,29.66,29.75,29.65,29.66,7300.0
2012-12-10 11:40:00,29.75,29.75,29.66,29.7,1900.0,29.75,29.75,29.66,29.7,1900.0
2012-12-10 11:50:00,29.72,29.75,29.67,29.74,4400.0,29.72,29.75,29.67,29.74,4400.0
2012-12-10 12:00:00,29.71,29.75,29.7,29.75,1100.0,29.71,29.75,29.7,29.75,1100.0
2012-12-10 12:10:00,29.74,29.75,29.46,29.55,6200.0,29.74,29.75,29.46,29.55,6200.0
2012-12-10 12:20:00,29.5,29.65,29.5,29.65,2000.0,29.5,29.65,29.5,29.65,2000.0
2012-12-10 12:30:00,29.63,29.63,29.63,29.63,100.0,29.63,29.63,29.63,29.63,100.0
2012-12-10 12:40:00,29.67,29.7,29.66,29.7,3000.0,29.67,29.7,29.66,29.7,3000.0
2012-12-10 12:50:00,29.69,29.71,29.65,29.65,3700.0,29.69,29.71,29.65,29.65,3700.0
2012-12-10 13:00:00,29.65,29.66,29.58,29.66,4600.0,29.65,29.66,29.58,29.66,4600.0
2012-12-10 13:10:00,29.63,29.63,29.63,29.63,100.0,29.63,29.63,29.63,29.63,100.0
2012-12-10 13:20:00,29.6,29.65,29.59,29.61,1400.0,29.6,29.65,29.59,29.61,1400.0
2012-12-10 13:30:00,29.62,29.63,29.5,29.5,5800.0,29.62,29.63,29.5,29.5,5800.0
2012-12-10 13:40:00,29.5,29.57,29.44,29.54,5500.0,29.5,29.57,29.44,29.54,5500.0
2012-12-10 13:50:00,29.49,29.63,29.45,29.48,4600.0,29.49,29.63,29.45,29.48,4600.0
2012-12-10 14:00:00,29.49,29.53,29.41,29.48,2000.0,29.49,29.53,29.41,29.48,2000.0
2012-12-10 14:10:00,29.38,29.6,29.38,29.49,3800.0,29.38,29.6,29.38,29.49,3800.0
2012-12-10 14:20:00,29.45,29.57,29.42,29.55,3500.0,29.45,29.57,29.42,29.55,3500.0
2012-12-10 14:30:00,29.51,29.55,29.43,29.44,3200.0,29.51,29.55,29.43,29.44,3200.0
2012-12-10 14:40:00,29.4,29.54,29.4,29.52,4700.0,29.4,29.54,29.4,29.52,4700.0
2012-12-10 14:50:00,29.52,29.57,29.49,29.55,4600.0,29.52,29.57,29.49,29.55,4600.0
2012-12-10 15:00:00,29.55,29.59,29.51,29.53,6000.0,29.55,29.59,29.51,29.53,6000.0
2012-12-10 15:10:00,29.52,29.55,29.42,29.48,7300.0,29.52,29.55,29.42,29.48,7300.0
2012-12-10 15:20:00,29.51,29.52,29.41,29.41,3800.0,29.51,29.52,29.41,29.41,3800.0
2012-12-10 15:30:00,29.42,29.54,29.4,29.49,13700.0,29.42,29.54,29.4,29.49,13700.0
2012-12-10 15:40:00,29.49,29.49,29.41,29.42,15500.0,29.49,29.49,29.41,29.42,15500.0
2012-12-10 15:50:00,29.42,29.44,29.37,29.44,19000.0,29.42,29.44,29.37,29.44,19000.0
2012-12-11 09:30:00,29.66,29.86,29.66,29.77,3700.0,29.66,29.86,29.66,29.77,3700.0
2012-12-11 09:40:00,29.74,29.74,29.46,29.46,9600.0,29.74,29.74,29.46,29.46,9600.0
2012-12-11 09:50:00,29.4,29.64,29.38,29.64,4500.0,29.4,29.64,29.38,29.64,4500.0
2012-12-11 10:00:00,29.64,29.79,29.64,29.67,10000.0,29.64,29.79,29.64,29.67,10000.0
2012-12-11 10:10:00,29.75,29.8,29.67,29.74,21400.0,29.75,29.8,29.67,29.74,21400.0
2012-12-11 10:20:00,29.64,29.75,29.56,29.72,4000.0,29.64,29.75,29.56,29.72,4000.0
2012-12-11 10:30:00,29.74,29.77,29.62,29.7,4000.0,29.74,29.77,29.62,29.7,4000.0
2012-12-11 10:40:00,29.71,29.78,29.67,29.75,20500.0,29.71,29.78,29.67,29.75,20500.0
2012-12-11 10:50:00,29.76,29.77,29.73,29.77,2700.0,29.76,29.77,29.73,29.77,2700.0
2012-12-11 11:00:00,29.75,29.77,29.72,29.76,2300.0,29.75,29.77,29.72,29.76,2300.0
2012-12-11 11:10:00,29.74,29.78,29.72,29.76,9100.0,29.74,29.78,29.72,29.76,9100.0
2012-12-11 11:20:00,29.76,30.18,29.76,30.08,36300.0,29.76,30.18,29.76,30.08,36300.0
2012-12-11 11:30:00,30.14,30.16,29.9,30.0,16600.0,30.14,30.16,29.9,30.0,16600.0
2012-12-11 11:40:00,30.02,30.24,30.0,30.16,9900.0,30.02,30.24,30.0,30.16,9900.0
2012-12-11 11:50:00,30.16,30.16,30.02,30.08,5700.0,30.16,30.16,30.02,30.08,5700.0
2012-12-11 12:00:00,30.08,30.15,30.03,30.06,6200.0,30.08,30.15,30.03,30.06,6200.0
2012-12-11 12:10:00,30.1,30.15,30.05,30.1,8300.0,30.1,30.15,30.05,30.1,8300.0
2012-12-11 12:20:00,30.16,30.23,30.07,30.2,6300.0,30.16,30.23,30.07,30.2,6300.0
2012-12-11 12:30:00,30.2,30.2,30.02,30.14,9100.0,30.2,30.2,30.02,30.14,9100.0
2012-12-11 12:40:00,30.13,30.14,29.94,30.05,10000.0,30.13,30.14,29.94,30.05,10000.0
2012-12-11 12:50:00,30.05,30.19,30.03,30.05,11100.0,30.05,30.19,30.03,30.05,11100.0
2012-12-11 13:00:00,30.03,30.05,29.82,29.87,8700.0,30.03,30.05,29.82,29.87,8700.0
2012-12-11 13:10:00,29.88,30.02,29.83,29.88,25500.0,29.88,30.02,29.83,29.88,25500.0
2012-12-11 13:20:00,29.88,30.07,29.82,29.87,6700.0,29.88,30.07,29.82,29.87,6700.0
2012-12-11 13:30:00,29.87,30.02,29.85,29.88,6200.0,29.87,30.02,29.85,29.88,6200.0
2012-12-11 13:40:00,29.88,29.88,29.79,29.85,31400.0,29.88,29.88,29.79,29.85,31400.0
2012-12-11 13:50:00,29.84,29.86,29.76,29.79,8400.0,29.84,29.86,29.76,29.79,8400.0
2012-12-11 14:00:00,29.77,29.85,29.72,29.77,16300.0,29.77,29.85,29.72,29.77,16300.0
2012-12-11 14:10:00,29.75,29.84,29.72,29.76,12500.0,29.75,29.84,29.72,29.76,12500.0
2012-12-11 14:20:00,29.76,29.88,29.75,29.75,12000.0,29.76,29.88,29.75,29.75,12000.0
2012-12-11 14:30:00,29.77,29.8,29.72,29.72,2100.0,29.77,29.8,29.72,29.72,2100.0
2012-12-11 14:40:00,29.72,29.76,29.65,29.65,11900.0,29.72,29.76,29.65,29.65,11900.0
2012-12-11 14:50:00,29.6,29.86,29.6,29.78,16900.0,29.6,29.86,29.6,29.78,16900.0
2012-12-11 15:00:00,29.78,29.78,29.59,29.66,7300.0,29.78,29.78,29.59,29.66,7300.0
2012-12-11 15:10:00,29.66,29.75,29.6,29.72,7800.0,29.66,29.75,29.6,29.72,7800.0
2012-12-11 15:20:00,29.73,29.76,29.7,29.74,17100.0,29.73,29.76,29.7,29.74,17100.0
2012-12-11 15:30:00,29.75,29.87,29.73,29.77,15900.0,29.75,29.87,29.73,29.77,15900.0
2012-12-11 15:40:00,29.77,29.84,29.73,29.78,29200.0,29.77,29.84,29.73,29.78,29200.0
2012-12-11 15:50:00,29.79,29.89,29.78,29.82,18100.0,29.79,29.89,29.78,29.82,18100.0
2012-12-12 09:30:00,30.03,30.05,29.83,29.9,5700.0,30.03,30.05,29.83,29.9,5700.0
2012-12-12 09:40:00,29.9,29.94,29.79,29.86,4600.0,29.9,29.94,29.79,29.86,4600.0
2012-12-12 09:50:00,29.79,29.79,29.51,29.55,3000.0,29.79,29.79,29.51,29.55,3000.0
2012-12-12 10:00:00,29.44,29.53,29.41,29.49,5300.0,29.44,29.53,29.41,29.49,5300.0
2012-12-12 10:10:00,29.5,29.64,29.45,29.55,5900.0,29.5,29.64,29.45,29.55,5900.0
2012-12-12 10:20:00,29.55,29.73,29.54,29.68,7700.0,29.55,29.73,29.54,29.68,7700.0
2012-12-12 10:30:00,29.68,29.68,29.56,29.66,3100.0,29.68,29.68,29.56,29.66,3100.0
2012-12-12 10:40:00,29.62,29.83,29.6,29.6,7400.0,29.62,29.83,29.6,29.6,7400.0
2012-12-12 10:50:00,29.57,29.74,29.57,29.68,7800.0,29.57,29.74,29.57,29.68,7800.0
2012-12-12 11:00:00,29.71,29.99,29.69,29.97,19300.0,29.71,29.99,29.69,29.97,19300.0
2012-12-12 11:10:00,29.99,30.1,29.97,30.01,6400.0,29.99,30.1,29.97,30.01,6400.0
2012-12-12 11:20:00,30.01,30.1,29.98,30.0,5100.0,30.01,30.1,29.98,30.0,5100.0
2012-12-12 11:30:00,30.03,30.08,29.97,29.99,4700.0,30.03,30.08,29.97,29.99,4700.0
2012-12-12 11:40:00,30.03,30.06,30.01,30.01,5700.0,30.03,30.06,30.01,30.01,5700.0
2012-12-12 11:50:00,30.01,30.07,29.95,30.0,4200.0,30.01,30.07,29.95,30.0,4200.0
2012-12-12 12:00:00,30.03,30.07,30.0,30.05,4000.0,30.03,30.07,30.0,30.05,4000.0
2012-12-12 12:10:00,30.05,30.11,30.03,30.09,12100.0,30.05,30.11,30.03,30.09,12100.0
2012-12-12 12:20:00,30.07,30.24,30.07,30.24,8600.0,30.07,30.24,30.07,30.24,8600.0
2012-12-12 12:30:00,30.23,30.39,30.2,30.3,12700.0,30.23,30.39,30.2,30.3,12700.0
2012-12-12 12:40:00,30.33,30.83,30.33,30.83,52000.0,30.33,30.83,30.33,30.83,52000.0
2012-12-12 12:50:00,30.86,31.02,30.8,30.87,27200.0,30.86,31.02,30.8,30.87,27200.0
2012-12-12 13:00:00,30.82,30.83,30.72,30.78,13600.0,30.82,30.83,30.72,30.78,13600.0
2012-12-12 13:10:00,30.77,31.0,30.67,30.95,24600.0,30.77,31.0,30.67,30.95,24600.0
2012-12-12 13:20:00,30.95,31.11,30.88,31.04,15900.0,30.95,31.11,30.88,31.04,15900.0
2012-12-12 13:30:00,31.04,31.05,30.95,31.0,60300.0,31.04,31.05,30.95,31.0,60300.0
2012-12-12 13:40:00,31.0,31.01,30.52,30.66,19100.0,31.0,31.01,30.52,30.66,19100.0
2012-12-12 13:50:00,30.65,30.71,30.36,30.45,21000.0,30.65,30.71,30.36,30.45,21000.0
2012-12-12 14:00:00,30.45,30.76,30.25,30.57,39000.0,30.45,30.76,30.25,30.57,39000.0
2012-12-12 14:10:00,30.56,30.94,30.55,30.94,18700.0,30.56,30.94,30.55,30.94,18700.0
2012-12-12 14:20:00,30.94,31.04,30.67,30.88,18800.0,30.94,31.04,30.67,30.88,18800.0
2012-12-12 14:30:00,30.86,31.1,30.86,31.1,20600.0,30.86,31.1,30.86,31.1,20600.0
2012-12-12 14:40:00,31.1,31.28,31.01,31.21,33400.0,31.1,31.28,31.01,31.21,33400.0
2012-12-12 14:50:00,31.23,31.27,30.95,31.05,19700.0,31.23,31.27,30.95,31.05,19700.0
2012-12-12 15:00:00,31.02,31.15,30.95,31.11,33900.0,31.02,31.15,30.95,31.11,33900.0
2012-12-12 15:10:00,31.12,31.12,31.08,31.1,21200.0,31.12,31.12,31.08,31.1,21200.0
2012-12-12 15:20:00,31.1,31.1,30.88,30.95,28700.0,31.1,31.1,30.88,30.95,28700.0
2012-12-12 15:30:00,30.96,30.96,29.89,30.48,100800.0,30.96,30.96,29.89,30.48,100800.0
2012-12-12 15:40:00,30.48,30.74,30.3,30.6,43100.0,30.48,30.74,30.3,30.6,43100.0
2012-12-12 15:50:00,30.6,30.71,30.47,30.63,72600.0,30.6,30.71,30.47,30.63,72600.0
2012-12-13 09:30:00,30.35,30.48,30.26,30.48,5900.0,30.35,30.48,30.26,30.48,5900.0
2012-12-13 09:40:00,30.43,30.66,30.31,30.45,17600.0,30.43,30.66,30.31,30.45,17600.0
2012-12-13 09:50:00,30.44,30.62,30.43,30.45,9700.0,30.44,30.62,30.43,30.45,9700.0
2012-12-13 10:00:00,30.45,30.6,30.43,30.59,3900.0,30.45,30.6,30.43,30.59,3900.0
2012-12-13 10:10:00,30.62,30.78,30.62,30.75,8100.0,30.62,30.78,30.62,30.75,8100.0
2012-12-13 10:20:00,30.77,30.96,30.56,30.57,11300.0,30.77,30.96,30.56,30.57,11300.0
2012-12-13 10:30:00,30.6,30.63,30.5,30.5,7500.0,30.6,30.63,30.5,30.5,7500.0
2012-12-13 10:40:00,30.51,30.7,30.35,30.5,18300.0,30.51,30.7,30.35,30.5,18300.0
2012-12-13 10:50:00,30.52,30.62,30.5,30.54,3000.0,30.52,30.62,30.5,30.54,3000.0
2012-12-13 11:00:00,30.55,30.66,30.5,30.52,8600.0,30.55,30.66,30.5,30.52,8600.0
2012-12-13 11:10:00,30.54,30.58,30.5,30.51,7100.0,30.54,30.58,30.5,30.51,7100.0
2012-12-13 11:20:00,30.5,30.56,30.5,30.53,3100.0,30.5,30.56,30.5,30.53,3100.0
2012-12-13 11:30:00,30.52,30.55,30.5,30.52,3900.0,30.52,30.55,30.5,30.52,3900.0
2012-12-13 11:40:00,30.53,30.57,30.32,30.34,15700.0,30.53,30.57,30.32,30.34,15700.0
2012-12-13 11:50:00,30.36,30.44,30.33,30.38,3400.0,30.36,30.44,30.33,30.38,3400.0
2012-12-13 12:00:00,30.37,30.42,30.34,30.39,4100.0,30.37,30.42,30.34,30.39,4100.0
2012-12-13 12:10:00,30.39,30.46,30.38,30.42,2900.0,30.39,30.46,30.38,30.42,2900.0
2012-12-13 12:20:00,30.43,30.43,30.21,30.21,13500.0,30.43,30.43,30.21,30.21,13500.0
2012-12-13 12:30:00,30.21,30.33,30.12,30.27,8900.0,30.21,30.33,30.12,30.27,8900.0
2012-12-13 12:40:00,30.25,30.26,30.14,30.2,7600.0,30.25,30.26,30.14,30.2,7600.0
2012-12-13 12:50:00,30.2,30.34,30.17,30.18,6900.0,30.2,30.34,30.17,30.18,6900.0
2012-12-13 13:00:00,30.18,30.33,30.18,30.27,4400.0,30.18,30.33,30.18,30.27,4400.0
2012-12-13 13:10:00,30.23,30.36,30.2,30.25,4200.0,30.23,30.36,30.2,30.25,4200.0
2012-12-13 13:20:00,30.24,30.41,30.18,30.23,23600.0,30.24,30.41,30.18,30.23,23600.0
2012-12-13 13:30:00,30.26,30.49,30.23,30.38,15900.0,30.26,30.49,30.23,30.38,15900.0
2012-12-13 13:40:00,30.39,30.44,30.31,30.33,13500.0,30.39,30.44,30.31,30.33,13500.0
2012-12-13 13:50:00,30.3,30.41,30.27,30.31,9600.0,30.3,30.41,30.27,30.31,9600.0
2012-12-13 14:00:00,30.27,30.4,30.25,30.36,4800.0,30.27,30.4,30.25,30.36,4800.0
2012-12-13 14:10:00,30.37,30.37,30.25,30.25,9200.0,30.37,30.37,30.25,30.25,9200.0
2012-12-13 14:20:00,30.26,30.34,30.24,30.25,7100.0,30.26,30.34,30.24,30.25,7100.0
2012-12-13 14:30:00,30.27,30.3,30.24,30.26,7500.0,30.27,30.3,30.24,30.26,7500.0
2012-12-13 14:40:00,30.26,30.32,30.22,30.25,11900.0,30.26,30.32,30.22,30.25,11900.0
2012-12-13 14:50:00,30.27,30.27,30.18,30.21,7300.0,30.27,30.27,30.18,30.21,7300.0
2012-12-13 15:00:00,30.22,30.27,30.13,30.13,9400.0,30.22,30.27,30.13,30.13,9400.0
2012-12-13 15:10:00,30.12,30.12,29.82,30.0,23000.0,30.12,30.12,29.82,30.0,23000.0
2012-12-13 15:20:00,30.03,30.26,30.03,30.25,6000.0,30.03,30.26,30.03,30.25,6000.0
2012-12-13 15:30:00,30.25,30.52,30.25,30.47,15500.0,30.25,30.52,30.25,30.47,15500.0
2012-12-13 15:40:00,30.44,30.57,30.32,30.4,23000.0,30.44,30.57,30.32,30.4,23000.0
2012-12-13 15:50:00,30.46,30.48,30.15,30.33,32800.0,30.46,30.48,30.15,30.33,32800.0
2012-12-14 09:30:00,30.29,30.59,30.26,30.26,4400.0,30.29,30.59,30.26,30.26,4400.0
2012-12-14 09:40:00,30.26,30.87,30.25,30.72,2700.0,30.26,30.87,30.25,30.72,2700.0
2012-12-14 09:50:00,30.66,30.81,30.52,30.52,600.0,30.66,30.81,30.52,30.52,600.0
2012-12-14 10:00:00,30.52,30.69,30.35,30.43,5200.0,30.52,30.69,30.35,30.43,5200.0
2012-12-14 10:10:00,30.44,30.74,30.43,30.69,3100.0,30.44,30.74,30.43,30.69,3100.0
2012-12-14 10:20:00,30.65,30.75,30.62,30.65,7600.0,30.65,30.75,30.62,30.65,7600.0
2012-12-14 10:30:00,30.72,30.74,30.63,30.68,27000.0,30.72,30.74,30.63,30.68,27000.0
2012-12-14 10:40:00,30.68,30.68,30.63,30.63,3600.0,30.68,30.68,30.63,30.63,3600.0
2012-12-14 10:50:00,30.63,30.63,30.45,30.62,6100.0,30.63,30.63,30.45,30.62,6100.0
2012-12-14 11:00:00,30.58,30.66,30.4,30.4,22300.0,30.58,30.66,30.4,30.4,22300.0
2012-12-14 11:10:00,30.5,30.54,30.02,30.26,17500.0,30.5,30.54,30.02,30.26,17500.0
2012-12-14 11:20:00,30.26,30.46,30.24,30.26,4400.0,30.26,30.46,30.24,30.26,4400.0
2012-12-14 11:30:00,30.26,30.39,30.1,30.39,6600.0,30.26,30.39,30.1,30.39,6600.0
2012-12-14 11:40:00,30.34,30.61,30.32,30.61,8400.0,30.34,30.61,30.32,30.61,8400.0
2012-12-14 11:50:00,30.61,30.67,30.59,30.64,4000.0,30.61,30.67,30.59,30.64,4000.0
2012-12-14 12:00:00,30.63,30.68,30.42,30.48,4600.0,30.63,30.68,30.42,30.48,4600.0
2012-12-14 12:10:00,30.48,30.53,30.41,30.44,5800.0,30.48,30.53,30.41,30.44,5800.0
2012-12-14 12:20:00,30.41,30.57,30.3,30.5,2900.0,30.41,30.57,30.3,30.5,2900.0
2012-12-14 12:30:00,30.62,30.62,30.35,30.35,1800.0,30.62,30.62,30.35,30.35,1800.0
2012-12-14 12:40:00,30.3,30.51,30.28,30.41,2800.0,30.3,30.51,30.28,30.41,2800.0
2012-12-14 12:50:00,30.34,30.48,30.23,30.44,2400.0,30.34,30.48,30.23,30.44,2400.0
2012-12-14 13:00:00,30.47,30.6,30.47,30.6,6300.0,30.47,30.6,30.47,30.6,6300.0
2012-12-14 13:10:00,30.55,30.68,30.51,30.6,4800.0,30.55,30.68,30.51,30.6,4800.0
2012-12-14 13:20:00,30.58,30.66,30.56,30.61,5800.0,30.58,30.66,30.56,30.61,5800.0
2012-12-14 13:30:00,30.61,30.73,30.55,30.58,7500.0,30.61,30.73,30.55,30.58,7500.0
2012-12-14 13:40:00,30.53,30.67,30.53,30.57,6600.0,30.53,30.67,30.53,30.57,6600.0
2012-12-14 13:50:00,30.57,30.62,30.57,30.6,2800.0,30.57,30.62,30.57,30.6,2800.0
2012-12-14 14:00:00,30.6,30.74,30.59,30.65,13000.0,30.6,30.74,30.59,30.65,13000.0
2012-12-14 14:10:00,30.63,30.74,30.62,30.74,8700.0,30.63,30.74,30.62,30.74,8700.0
2012-12-14 14:20:00,30.72,30.75,30.7,30.71,7200.0,30.72,30.75,30.7,30.71,7200.0
2012-12-14 14:30:00,30.71,30.77,30.71,30.76,9600.0,30.71,30.77,30.71,30.76,9600.0
2012-12-14 14:40:00,30.77,30.84,30.75,30.77,9800.0,30.77,30.84,30.75,30.77,9800.0
2012-12-14 14:50:00,30.8,30.88,30.76,30.81,10000.0,30.8,30.88,30.76,30.81,10000.0
2012-12-14 15:00:00,30.79,30.89,30.79,30.87,10800.0,30.79,30.89,30.79,30.87,10800.0
2012-12-14 15:10:00,30.84,30.94,30.79,30.85,19100.0,30.84,30.94,30.79,30.85,19100.0
2012-12-14 15:20:00,30.87,30.88,30.49,30.49,20200.0,30.87,30.88,30.49,30.49,20200.0
2012-12-14 15:30:00,30.49,30.67,30.3,30.64,41700.0,30.49,30.67,30.3,30.64,41700.0
2012-12-14 15:40:00,30.71,30.75,30.55,30.58,14700.0,30.71,30.75,30.55,30.58,14700.0
2012-12-14 15:50:00,30.59,30.65,30.53,30.53,22100.0,30.59,30.65,30.53,30.53,22100.0
2012-12-17 09:30:00,30.5,30.55,30.0,30.36,12100.0,30.5,30.55,30.0,30.36,12100.0
2012-12-17 09:40:00,30.36,30.68,30.36,30.36,9400.0,30.36,30.68,30.36,30.36,9400.0
2012-12-17 09:50:00,30.36,30.6,30.32,30.36,13100.0,30.36,30.6,30.32,30.36,13100.0
2012-12-17 10:00:00,30.4,30.61,30.36,30.46,7900.0,30.4,30.61,30.36,30.46,7900.0
2012-12-17 10:10:00,30.51,30.7,30.47,30.62,9600.0,30.51,30.7,30.47,30.62,9600.0
2012-12-17 10:20:00,30.52,30.63,30.51,30.55,2800.0,30.52,30.63,30.51,30.55,2800.0
2012-12-17 10:30:00,30.56,30.9,30.55,30.74,14900.0,30.56,30.9,30.55,30.74,14900.0
2012-12-17 10:40:00,30.75,30.86,30.63,30.73,7800.0,30.75,30.86,30.63,30.73,7800.0
2012-12-17 10:50:00,30.68,30.81,30.63,30.74,6700.0,30.68,30.81,30.63,30.74,6700.0
2012-12-17 11:00:00,30.7,30.74,30.19,30.54,12600.0,30.7,30.74,30.19,30.54,12600.0
2012-12-17 11:10:00,30.57,30.66,30.45,30.66,13700.0,30.57,30.66,30.45,30.66,13700.0
2012-12-17 11:20:00,30.57,30.61,30.28,30.28,7300.0,30.57,30.61,30.28,30.28,7300.0
2012-12-17 11:30:00,30.3,30.75,30.3,30.51,9000.0,30.3,30.75,30.3,30.51,9000.0
2012-12-17 11:40:00,30.56,30.96,30.55,30.71,9500.0,30.56,30.96,30.55,30.71,9500.0
2012-12-17 11:50:00,30.75,30.9,30.7,30.7,10300.0,30.75,30.9,30.7,30.7,10300.0
2012-12-17 12:00:00,30.73,30.83,30.57,30.78,11200.0,30.73,30.83,30.57,30.78,11200.0
2012-12-17 12:10:00,30.79,30.85,30.72,30.75,6900.0,30.79,30.85,30.72,30.75,6900.0
2012-12-17 12:20:00,30.75,30.8,30.62,30.77,6800.0,30.75,30.8,30.62,30.77,6800.0
2012-12-17 12:30:00,30.7,30.83,30.66,30.83,10000.0,30.7,30.83,30.66,30.83,10000.0
2012-12-17 12:40:00,30.78,30.83,30.71,30.8,5300.0,30.78,30.83,30.71,30.8,5300.0
2012-12-17 12:50:00,30.83,31.0,30.79,30.85,19300.0,30.83,31.0,30.79,30.85,19300.0
2012-12-17 13:00:00,30.87,30.97,30.79,30.86,10500.0,30.87,30.97,30.79,30.86,10500.0
2012-12-17 13:10:00,30.83,30.94,30.83,30.85,12600.0,30.83,30.94,30.83,30.85,12600.0
2012-12-17 13:20:00,30.86,30.91,30.83,30.85,9500.0,30.86,30.91,30.83,30.85,9500.0
2012-12-17 13:30:00,30.85,30.87,30.83,30.85,5500.0,30.85,30.87,30.83,30.85,5500.0
2012-12-17 13:40:00,30.85,30.86,30.77,30.82,18500.0,30.85,30.86,30.77,30.82,18500.0
2012-12-17 13:50:00,30.8,30.92,30.8,30.86,5300.0,30.8,30.92,30.8,30.86,5300.0
2012-12-17 14:00:00,30.84,30.94,30.8,30.88,6600.0,30.84,30.94,30.8,30.88,6600.0
2012-12-17 14:10:00,30.84,30.91,30.81,30.84,6100.0,30.84,30.91,30.81,30.84,6100.0
2012-12-17 14:20:00,30.85,30.89,30.8,30.89,7700.0,30.85,30.89,30.8,30.89,7700.0
2012-12-17 14:30:00,30.89,30.93,30.85,30.85,16200.0,30.89,30.93,30.85,30.85,16200.0
2012-12-17 14:40:00,30.92,31.04,30.88,31.04,3100.0,30.92,31.04,30.88,31.04,3100.0
2012-12-17 14:50:00,31.04,31.04,30.85,30.98,7300.0,31.04,31.04,30.85,30.98,7300.0
2012-12-17 15:00:00,30.97,31.01,30.91,30.92,5300.0,30.97,31.01,30.91,30.92,5300.0
2012-12-17 15:10:00,30.9,30.96,30.85,30.91,8800.0,30.9,30.96,30.85,30.91,8800.0
2012-12-17 15:20:00,30.91,31.03,30.9,31.0,5700.0,30.91,31.03,30.9,31.0,5700.0
2012-12-17 15:30:00,31.0,31.06,30.88,30.88,16000.0,31.0,31.06,30.88,30.88,16000.0
2012-12-17 15:40:00,30.92,31.13,30.92,30.95,12100.0,30.92,31.13,30.92,30.95,12100.0
2012-12-17 15:50:00,30.99,31.13,30.97,31.1,16700.0,30.99,31.13,30.97,31.1,16700.0
2012-12-18 09:30:00,31.01,31.57,31.01,31.51,9100.0,31.01,31.57,31.01,31.51,9100.0
2012-12-18 09:40:00,31.51,31.65,31.48,31.65,12300.0,31.51,31.65,31.48,31.65,12300.0
2012-12-18 09:50:00,31.63,31.65,31.54,31.62,6400.0,31.63,31.65,31.54,31.62,6400.0
2012-12-18 10:00:00,31.62,31.8,31.6,31.78,21400.0,31.62,31.8,31.6,31.78,21400.0
2012-12-18 10:10:00,31.78,31.84,31.58,31.67,27600.0,31.78,31.84,31.58,31.67,27600.0
2012-12-18 10:20:00,31.66,31.81,31.56,31.69,24500.0,31.66,31.81,31.56,31.69,24500.0
2012-12-18 10:30:00,31.67,31.75,31.65,31.7,16600.0,31.67,31.75,31.65,31.7,16600.0
2012-12-18 10:40:00,31.7,31.7,31.64,31.64,42800.0,31.7,31.7,31.64,31.64,42800.0
2012-12-18 10:50:00,31.66,31.72,31.6,31.71,19200.0,31.66,31.72,31.6,31.71,19200.0
2012-12-18 11:00:00,31.77,31.98,31.75,31.96,17300.0,31.77,31.98,31.75,31.96,17300.0
2012-12-18 11:10:00,31.94,32.06,31.69,31.95,18300.0,31.94,32.06,31.69,31.95,18300.0
2012-12-18 11:20:00,31.96,32.12,31.71,32.11,24200.0,31.96,32.12,31.71,32.11,24200.0
2012-12-18 11:30:00,32.05,32.38,32.05,32.33,10400.0,32.05,32.38,32.05,32.33,10400.0
2012-12-18 11:40:00,32.33,32.5,32.24,32.44,14500.0,32.33,32.5,32.24,32.44,14500.0
2012-12-18 11:50:00,32.48,32.49,32.25,32.46,10000.0,32.48,32.49,32.25,32.46,10000.0
2012-12-18 12:00:00,32.38,32.68,32.38,32.64,42300.0,32.38,32.68,32.38,32.64,42300.0
2012-12-18 12:10:00,32.64,32.65,32.43,32.46,12100.0,32.64,32.65,32.43,32.46,12100.0
2012-12-18 12:20:00,32.43,32.46,32.43,32.45,14500.0,32.43,32.46,32.43,32.45,14500.0
2012-12-18 12:30:00,32.45,32.65,32.45,32.65,21600.0,32.45,32.65,32.45,32.65,21600.0
2012-12-18 12:40:00,32.65,32.95,32.64,32.95,15900.0,32.65,32.95,32.64,32.95,15900.0
2012-12-18 12:50:00,32.81,32.99,32.81,32.97,8900.0,32.81,32.99,32.81,32.97,8900.0
2012-12-18 13:00:00,32.96,33.0,32.73,32.95,20500.0,32.96,33.0,32.73,32.95,20500.0
2012-12-18 13:10:00,32.98,32.99,32.53,32.71,14900.0,32.98,32.99,32.53,32.71,14900.0
2012-12-18 13:20:00,32.63,32.94,32.62,32.94,6300.0,32.63,32.94,32.62,32.94,6300.0
2012-12-18 13:30:00,32.89,32.93,32.69,32.69,12800.0,32.89,32.93,32.69,32.69,12800.0
2012-12-18 13:40:00,32.78,32.8,32.59,32.65,4800.0,32.78,32.8,32.59,32.65,4800.0
2012-12-18 13:50:00,32.61,32.63,32.5,32.54,12200.0,32.61,32.63,32.5,32.54,12200.0
2012-12-18 14:00:00,32.54,32.59,32.5,32.5,14900.0,32.54,32.59,32.5,32.5,14900.0
2012-12-18 14:10:00,32.5,32.8,32.5,32.56,16100.0,32.5,32.8,32.5,32.56,16100.0
2012-12-18 14:20:00,32.61,32.8,32.58,32.78,9700.0,32.61,32.8,32.58,32.78,9700.0
2012-12-18 14:30:00,32.78,32.78,32.54,32.68,17300.0,32.78,32.78,32.54,32.68,17300.0
2012-12-18 14:40:00,32.65,32.7,32.52,32.55,7300.0,32.65,32.7,32.52,32.55,7300.0
2012-12-18 14:50:00,32.55,32.65,32.54,32.64,8900.0,32.55,32.65,32.54,32.64,8900.0
2012-12-18 15:00:00,32.6,32.62,32.51,32.57,12600.0,32.6,32.62,32.51,32.57,12600.0
2012-12-18 15:10:00,32.56,32.59,32.53,32.54,20400.0,32.56,32.59,32.53,32.54,20400.0
2012-12-18 15:20:00,32.54,32.63,32.54,32.59,25100.0,32.54,32.63,32.54,32.59,25100.0
2012-12-18 15:30:00,32.61,32.65,32.5,32.59,97400.0,32.61,32.65,32.5,32.59,97400.0
2012-12-18 15:40:00,32.64,32.64,32.39,32.5,22800.0,32.64,32.64,32.39,32.5,22800.0
2012-12-18 15:50:00,32.48,32.63,32.37,32.63,101600.0,32.48,32.63,32.37,32.63,101600.0
2012-12-19 09:30:00,32.85,32.85,32.34,32.34,4300.0,32.85,32.85,32.34,32.34,4300.0
2012-12-19 09:40:00,32.34,32.36,32.14,32.17,2300.0,32.34,32.36,32.14,32.17,2300.0
2012-12-19 09:50:00,32.15,32.26,31.96,32.03,8100.0,32.15,32.26,31.96,32.03,8100.0
2012-12-19 10:00:00,31.96,32.33,31.96,32.2,8200.0,31.96,32.33,31.96,32.2,8200.0
2012-12-19 10:10:00,32.18,32.2,32.1,32.2,1400.0,32.18,32.2,32.1,32.2,1400.0
2012-12-19 10:20:00,32.2,32.31,32.14,32.21,3500.0,32.2,32.31,32.14,32.21,3500.0
2012-12-19 10:30:00,32.25,32.3,32.0,32.07,29000.0,32.25,32.3,32.0,32.07,29000.0
2012-12-19 10:40:00,32.11,32.27,32.05,32.2,4100.0,32.11,32.27,32.05,32.2,4100.0
2012-12-19 10:50:00,32.19,32.26,32.12,32.21,9200.0,32.19,32.26,32.12,32.21,9200.0
2012-12-19 11:00:00,32.21,32.38,32.2,32.38,5500.0,32.21,32.38,32.2,32.38,5500.0
2012-12-19 11:10:00,32.4,32.4,32.13,32.22,12000.0,32.4,32.4,32.13,32.22,12000.0
2012-12-19 11:20:00,32.22,32.4,32.22,32.37,4600.0,32.22,32.4,32.22,32.37,4600.0
2012-12-19 11:30:00,32.38,32.47,32.35,32.47,8100.0,32.38,32.47,32.35,32.47,8100.0
2012-12-19 11:40:00,32.55,32.64,32.43,32.54,12800.0,32.55,32.64,32.43,32.54,12800.0
2012-12-19 11:50:00,32.56,32.57,32.35,32.35,17200.0,32.56,32.57,32.35,32.35,17200.0
2012-12-19 12:00:00,32.35,32.46,32.35,32.45,2100.0,32.35,32.46,32.35,32.45,2100.0
2012-12-19 12:10:00,32.45,32.59,32.45,32.54,1800.0,32.45,32.59,32.45,32.54,1800.0
2012-12-19 12:20:00,32.54,32.65,32.36,32.43,9200.0,32.54,32.65,32.36,32.43,9200.0
2012-12-19 12:30:00,32.44,32.52,32.44,32.52,3500.0,32.44,32.52,32.44,32.52,3500.0
2012-12-19 12:40:00,32.52,32.6,32.49,32.6,4100.0,32.52,32.6,32.49,32.6,4100.0
2012-12-19 12:50:00,32.56,32.62,32.47,32.5,9300.0,32.56,32.62,32.47,32.5,9300.0
2012-12-19 13:00:00,32.58,32.59,32.51,32.54,2400.0,32.58,32.59,32.51,32.54,2400.0
2012-12-19 13:10:00,32.59,32.62,32.49,32.55,5000.0,32.59,32.62,32.49,32.55,5000.0
2012-12-19 13:20:00,32.54,32.68,32.42,32.61,10000.0,32.54,32.68,32.42,32.61,10000.0
2012-12-19 13:30:00,32.58,32.64,32.45,32.54,5600.0,32.58,32.64,32.45,32.54,5600.0
2012-12-19 13:40:00,32.54,32.58,32.44,32.56,6000.0,32.54,32.58,32.44,32.56,6000.0
2012-12-19 13:50:00,32.57,32.6,32.53,32.59,3900.0,32.57,32.6,32.53,32.59,3900.0
2012-12-19 14:00:00,32.64,32.64,32.47,32.61,5100.0,32.64,32.64,32.47,32.61,5100.0
2012-12-19 14:10:00,32.63,32.64,32.49,32.58,6600.0,32.63,32.64,32.49,32.58,6600.0
2012-12-19 14:20:00,32.61,32.62,32.38,32.49,14800.0,32.61,32.62,32.38,32.49,14800.0
2012-12-19 14:30:00,32.43,32.5,32.39,32.4,22600.0,32.43,32.5,32.39,32.4,22600.0
2012-12-19 14:40:00,32.4,32.44,32.37,32.4,9900.0,32.4,32.44,32.37,32.4,9900.0
2012-12-19 14:50:00,32.4,32.45,32.39,32.45,3500.0,32.4,32.45,32.39,32.45,3500.0
2012-12-19 15:00:00,32.42,32.45,32.4,32.42,6600.0,32.42,32.45,32.4,32.42,6600.0
2012-12-19 15:10:00,32.41,32.43,32.39,32.4,8500.0,32.41,32.43,32.39,32.4,8500.0
2012-12-19 15:20:00,32.43,32.47,32.41,32.47,11800.0,32.43,32.47,32.41,32.47,11800.0
2012-12-19 15:30:00,32.48,32.66,32.44,32.61,24500.0,32.48,32.66,32.44,32.61,24500.0
2012-12-19 15:40:00,32.6,32.65,32.46,32.6,48600.0,32.6,32.65,32.46,32.6,48600.0
2012-12-19 15:50:00,32.59,32.61,32.43,32.43,72100.0,32.59,32.61,32.43,32.43,72100.0
2012-12-20 09:30:00,32.28,32.62,32.25,32.62,3900.0,32.28,32.62,32.25,32.62,3900.0
2012-12-20 09:40:00,32.39,32.56,32.35,32.56,2600.0,32.39,32.56,32.35,32.56,2600.0
2012-12-20 09:50:00,32.43,32.48,32.3,32.37,15200.0,32.43,32.48,32.3,32.37,15200.0
2012-12-20 10:00:00,32.4,32.54,32.34,32.48,20700.0,32.4,32.54,32.34,32.48,20700.0
2012-12-20 10:10:00,32.47,32.57,32.43,32.57,7500.0,32.47,32.57,32.43,32.57,7500.0
2012-12-20 10:20:00,32.56,32.83,32.54,32.83,5900.0,32.56,32.83,32.54,32.83,5900.0
2012-12-20 10:30:00,32.8,32.8,32.43,32.43,29800.0,32.8,32.8,32.43,32.43,29800.0
2012-12-20 10:40:00,32.49,32.54,32.43,32.48,5400.0,32.49,32.54,32.43,32.48,5400.0
2012-12-20 10:50:00,32.39,32.51,32.39,32.51,4100.0,32.39,32.51,32.39,32.51,4100.0
2012-12-20 11:00:00,32.5,32.52,32.43,32.52,5400.0,32.5,32.52,32.43,32.52,5400.0
2012-12-20 11:10:00,32.53,32.53,32.35,32.48,12500.0,32.53,32.53,32.35,32.48,12500.0
2012-12-20 11:20:00,32.48,32.49,32.41,32.45,4200.0,32.48,32.49,32.41,32.45,4200.0
2012-12-20 11:30:00,32.48,32.5,32.35,32.4,21400.0,32.48,32.5,32.35,32.4,21400.0
2012-12-20 11:40:00,32.4,32.5,32.36,32.49,3800.0,32.4,32.5,32.36,32.49,3800.0
2012-12-20 11:50:00,32.49,32.5,32.45,32.5,2500.0,32.49,32.5,32.45,32.5,2500.0
2012-12-20 12:00:00,32.44,32.5,32.44,32.45,3500.0,32.44,32.5,32.44,32.45,3500.0
2012-12-20 12:10:00,32.48,32.52,32.46,32.47,6000.0,32.48,32.52,32.46,32.47,6000.0
2012-12-20 12:20:00,32.47,32.51,32.4,32.5,8500.0,32.47,32.51,32.4,32.5,8500.0
2012-12-20 12:30:00,32.5,32.51,32.48,32.5,6100.0,32.5,32.51,32.48,32.5,6100.0
2012-12-20 12:40:00,32.51,32.52,32.49,32.51,10200.0,32.51,32.52,32.49,32.51,10200.0
2012-12-20 12:50:00,32.5,32.64,32.5,32.52,4700.0,32.5,32.64,32.5,32.52,4700.0
2012-12-20 13:00:00,32.59,32.59,32.5,32.54,2100.0,32.59,32.59,32.5,32.54,2100.0
2012-12-20 13:10:00,32.59,32.59,32.5,32.56,3100.0,32.59,32.59,32.5,32.56,3100.0
2012-12-20 13:20:00,32.5,32.62,32.5,32.62,3800.0,32.5,32.62,32.5,32.62,3800.0
2012-12-20 13:30:00,32.57,32.67,32.56,32.62,4300.0,32.57,32.67,32.56,32.62,4300.0
2012-12-20 13:40:00,32.64,32.67,32.61,32.64,4000.0,32.64,32.67,32.61,32.64,4000.0
2012-12-20 13:50:00,32.66,32.85,32.64,32.85,6500.0,32.66,32.85,32.64,32.85,6500.0
2012-12-20 14:00:00,32.8,32.81,32.63,32.71,3300.0,32.8,32.81,32.63,32.71,3300.0
2012-12-20 14:10:00,32.66,32.79,32.66,32.78,3600.0,32.66,32.79,32.66,32.78,3600.0
2012-12-20 14:20:00,32.71,32.74,32.64,32.73,6100.0,32.71,32.74,32.64,32.73,6100.0
2012-12-20 14:30:00,32.73,32.84,32.69,32.8,4900.0,32.73,32.84,32.69,32.8,4900.0
2012-12-20 14:40:00,32.75,32.81,32.61,32.81,8600.0,32.75,32.81,32.61,32.81,8600.0
2012-12-20 14:50:00,32.81,32.84,32.72,32.83,21400.0,32.81,32.84,32.72,32.83,21400.0
2012-12-20 15:00:00,32.8,32.84,32.74,32.8,7500.0,32.8,32.84,32.74,32.8,7500.0
2012-12-20 15:10:00,32.8,32.84,32.7,32.73,5300.0,32.8,32.84,32.7,32.73,5300.0
2012-12-20 15:20:00,32.72,32.75,32.71,32.72,18400.0,32.72,32.75,32.71,32.72,18400.0
2012-12-20 15:30:00,32.72,32.81,32.71,32.77,16100.0,32.72,32.81,32.71,32.77,16100.0
2012-12-20 15:40:00,32.77,32.83,32.73,32.81,9100.0,32.77,32.83,32.73,32.81,9100.0
2012-12-20 15:50:00,32.81,32.84,32.7,32.82,25600.0,32.81,32.84,32.7,32.82,25600.0
2012-12-21 09:30:00,32.48,32.48,32.23,32.38,26300.0,32.48,32.48,32.23,32.38,26300.0
2012-12-21 09:40:00,32.39,32.44,32.32,32.44,6800.0,32.39,32.44,32.32,32.44,6800.0
2012-12-21 09:50:00,32.4,32.61,32.35,32.35,4400.0,32.4,32.61,32.35,32.35,4400.0
2012-12-21 10:00:00,32.36,32.65,32.35,32.43,17400.0,32.36,32.65,32.35,32.43,17400.0
2012-12-21 10:10:00,32.4,32.69,32.4,32.5,14100.0,32.4,32.69,32.4,32.5,14100.0
2012-12-21 10:20:00,32.44,32.65,32.44,32.52,21100.0,32.44,32.65,32.44,32.52,21100.0
2012-12-21 10:30:00,32.52,32.6,32.47,32.55,7300.0,32.52,32.6,32.47,32.55,7300.0
2012-12-21 10:40:00,32.58,32.58,32.5,32.58,2800.0,32.58,32.58,32.5,32.58,2800.0
2012-12-21 10:50:00,32.57,32.58,32.53,32.55,2800.0,32.57,32.58,32.53,32.55,2800.0
2012-12-21 11:00:00,32.55,32.72,32.53,32.57,14700.0,32.55,32.72,32.53,32.57,14700.0
2012-12-21 11:10:00,32.54,32.67,32.52,32.63,11800.0,32.54,32.67,32.52,32.63,11800.0
2012-12-21 11:20:00,32.53,32.74,32.53,32.58,34100.0,32.53,32.74,32.53,32.58,34100.0
2012-12-21 11:30:00,32.59,32.72,32.4,32.66,49300.0,32.59,32.72,32.4,32.66,49300.0
2012-12-21 11:40:00,32.62,32.63,32.46,32.51,15400.0,32.62,32.63,32.46,32.51,15400.0
2012-12-21 11:50:00,32.48,32.52,32.4,32.42,6400.0,32.48,32.52,32.4,32.42,6400.0
2012-12-21 12:00:00,32.51,32.55,32.42,32.55,4800.0,32.51,32.55,32.42,32.55,4800.0
2012-12-21 12:10:00,32.54,32.74,32.42,32.46,26500.0,32.54,32.74,32.42,32.46,26500.0
2012-12-21 12:20:00,32.51,32.51,32.45,32.48,3600.0,32.51,32.51,32.45,32.48,3600.0
2012-12-21 12:30:00,32.48,32.66,32.46,32.57,4700.0,32.48,32.66,32.46,32.57,4700.0
2012-12-21 12:40:00,32.51,32.54,32.43,32.46,2900.0,32.51,32.54,32.43,32.46,2900.0
2012-12-21 12:50:00,32.46,32.53,32.46,32.53,1400.0,32.46,32.53,32.46,32.53,1400.0
2012-12-21 13:00:00,32.5,32.61,32.45,32.55,16600.0,32.5,32.61,32.45,32.55,16600.0
2012-12-21 13:10:00,32.55,32.59,32.52,32.58,3500.0,32.55,32.59,32.52,32.58,3500.0
2012-12-21 13:20:00,32.57,32.69,32.54,32.62,18900.0,32.57,32.69,32.54,32.62,18900.0
2012-12-21 13:30:00,32.63,32.7,32.59,32.62,6400.0,32.63,32.7,32.59,32.62,6400.0
2012-12-21 13:40:00,32.62,32.69,32.56,32.56,24700.0,32.62,32.69,32.56,32.56,24700.0
2012-12-21 13:50:00,32.57,32.65,32.46,32.54,9400.0,32.57,32.65,32.46,32.54,9400.0
2012-12-21 14:00:00,32.58,32.64,32.5,32.6,34200.0,32.58,32.64,32.5,32.6,34200.0
2012-12-21 14:10:00,32.64,32.65,32.57,32.58,6200.0,32.64,32.65,32.57,32.58,6200.0
2012-12-21 14:20:00,32.58,32.62,32.45,32.55,31700.0,32.58,32.62,32.45,32.55,31700.0
2012-12-21 14:30:00,32.54,32.58,32.51,32.53,6100.0,32.54,32.58,32.51,32.53,6100.0
2012-12-21 14:40:00,32.57,32.6,32.51,32.51,3700.0,32.57,32.6,32.51,32.51,3700.0
2012-12-21 14:50:00,32.51,32.53,32.42,32.45,20500.0,32.51,32.53,32.42,32.45,20500.0
2012-12-21 15:00:00,32.44,32.54,32.38,32.53,11600.0,32.44,32.54,32.38,32.53,11600.0
2012-12-21 15:10:00,32.54,32.55,32.42,32.49,13400.0,32.54,32.55,32.42,32.49,13400.0
2012-12-21 15:20:00,32.49,32.5,32.46,32.47,5000.0,32.49,32.5,32.46,32.47,5000.0
2012-12-21 15:30:00,32.49,32.5,32.49,32.5,11100.0,32.49,32.5,32.49,32.5,11100.0
2012-12-21 15:40:00,32.5,32.55,32.46,32.5,37300.0,32.5,32.55,32.46,32.5,37300.0
2012-12-21 15:50:00,32.5,32.52,32.49,32.51,25000.0,32.5,32.52,32.49,32.51,25000.0
2012-12-24 09:30:00,32.24,32.57,31.52,31.84,53300.0,32.24,32.57,31.52,31.84,53300.0
2012-12-24 09:40:00,31.94,32.11,31.8,31.86,29200.0,31.94,32.11,31.8,31.86,29200.0
2012-12-24 09:50:00,31.8,31.84,31.22,31.48,73800.0,31.8,31.84,31.22,31.48,73800.0
2012-12-24 10:00:00,31.38,31.51,30.97,31.25,36400.0,31.38,31.51,30.97,31.25,36400.0
2012-12-24 10:10:00,31.2,31.29,31.13,31.29,66500.0,31.2,31.29,31.13,31.29,66500.0
2012-12-24 10:20:00,31.28,31.53,31.16,31.41,16300.0,31.28,31.53,31.16,31.41,16300.0
2012-12-24 10:30:00,31.45,31.57,31.37,31.38,11000.0,31.45,31.57,31.37,31.38,11000.0
2012-12-24 10:40:00,31.41,31.48,31.35,31.38,42100.0,31.41,31.48,31.35,31.38,42100.0
2012-12-24 10:50:00,31.38,31.41,31.35,31.37,7200.0,31.38,31.41,31.35,31.37,7200.0
2012-12-24 11:00:00,31.36,31.5,31.19,31.24,52500.0,31.36,31.5,31.19,31.24,52500.0
2012-12-24 11:10:00,31.24,31.27,31.16,31.26,13400.0,31.24,31.27,31.16,31.26,13400.0
2012-12-24 11:20:00,31.25,31.28,31.2,31.24,15300.0,31.25,31.28,31.2,31.24,15300.0
2012-12-24 11:30:00,31.25,31.25,30.9,31.19,30000.0,31.25,31.25,30.9,31.19,30000.0
2012-12-24 11:40:00,31.19,31.2,31.16,31.2,8100.0,31.19,31.2,31.16,31.2,8100.0
2012-12-24 11:50:00,31.19,31.25,31.13,31.16,12300.0,31.19,31.25,31.13,31.16,12300.0
2012-12-24 12:00:00,31.19,31.25,31.13,31.24,6800.0,31.19,31.25,31.13,31.24,6800.0
2012-12-24 12:10:00,31.25,31.26,31.21,31.26,10500.0,31.25,31.26,31.21,31.26,10500.0
2012-12-24 12:20:00,31.27,31.28,31.23,31.24,13500.0,31.27,31.28,31.23,31.24,13500.0
2012-12-24 12:30:00,31.25,31.93,31.22,31.77,94200.0,31.25,31.93,31.22,31.77,94200.0
2012-12-24 12:40:00,31.78,31.85,31.54,31.67,27100.0,31.78,31.85,31.54,31.67,27100.0
2012-12-24 12:50:00,31.67,31.82,31.64,31.64,45600.0,31.67,31.82,31.64,31.64,45600.0
2012-12-26 09:30:00,30.84,30.85,29.99,30.6,443300.0,30.84,30.85,29.99,30.6,443300.0
2012-12-26 09:40:00,30.55,30.85,30.5,30.54,275900.0,30.55,30.85,30.5,30.54,275900.0
2012-12-26 09:50:00,30.55,30.94,30.2,30.71,267500.0,30.55,30.94,30.2,30.71,267500.0
2012-12-26 10:00:00,30.75,30.75,30.49,30.74,128200.0,30.75,30.75,30.49,30.74,128200.0
2012-12-26 10:10:00,30.75,30.75,30.5,30.53,56100.0,30.75,30.75,30.5,30.53,56100.0
2012-12-26 10:20:00,30.55,30.56,30.17,30.3,124800.0,30.55,30.56,30.17,30.3,124800.0
2012-12-26 10:30:00,30.33,30.4,30.17,30.26,136000.0,30.33,30.4,30.17,30.26,136000.0
2012-12-26 10:40:00,30.26,30.34,30.1,30.27,95300.0,30.26,30.34,30.1,30.27,95300.0
2012-12-26 10:50:00,30.27,30.27,30.01,30.03,89800.0,30.27,30.27,30.01,30.03,89800.0
2012-12-26 11:00:00,30.07,30.17,29.7,29.86,112200.0,30.07,30.17,29.7,29.86,112200.0
2012-12-26 11:10:00,29.83,29.86,29.39,29.73,129800.0,29.83,29.86,29.39,29.73,129800.0
2012-12-26 11:20:00,29.68,29.77,29.5,29.68,33800.0,29.68,29.77,29.5,29.68,33800.0
2012-12-26 11:30:00,29.68,30.04,29.62,29.95,59700.0,29.68,30.04,29.62,29.95,59700.0
2012-12-26 11:40:00,29.94,30.25,29.86,30.13,180700.0,29.94,30.25,29.86,30.13,180700.0
2012-12-26 11:50:00,30.14,30.14,29.83,29.83,52000.0,30.14,30.14,29.83,29.83,52000.0
2012-12-26 12:00:00,29.84,29.98,29.81,29.88,21900.0,29.84,29.98,29.81,29.88,21900.0
2012-12-26 12:10:00,29.89,29.98,29.77,29.94,38400.0,29.89,29.98,29.77,29.94,38400.0
2012-12-26 12:20:00,29.96,30.0,29.77,29.93,39900.0,29.96,30.0,29.77,29.93,39900.0
2012-12-26 12:30:00,29.93,30.0,29.82,29.94,23000.0,29.93,30.0,29.82,29.94,23000.0
2012-12-26 12:40:00,29.94,29.95,29.67,29.78,47800.0,29.94,29.95,29.67,29.78,47800.0
2012-12-26 12:50:00,29.75,29.87,29.63,29.63,48500.0,29.75,29.87,29.63,29.63,48500.0
2012-12-26 13:00:00,29.68,29.77,29.58,29.65,39800.0,29.68,29.77,29.58,29.65,39800.0
2012-12-26 13:10:00,29.67,29.87,29.67,29.7,33500.0,29.67,29.87,29.67,29.7,33500.0
2012-12-26 13:20:00,29.68,29.77,29.58,29.65,34000.0,29.68,29.77,29.58,29.65,34000.0
2012-12-26 13:30:00,29.63,29.7,29.59,29.62,56300.0,29.63,29.7,29.59,29.62,56300.0
2012-12-26 13:40:00,29.62,29.74,29.55,29.7,96900.0,29.62,29.74,29.55,29.7,96900.0
2012-12-26 13:50:00,29.7,29.7,29.55,29.7,89500.0,29.7,29.7,29.55,29.7,89500.0
2012-12-26 14:00:00,29.69,29.98,29.61,29.97,49000.0,29.69,29.98,29.61,29.97,49000.0
2012-12-26 14:10:00,29.97,30.15,29.91,30.01,99800.0,29.97,30.15,29.91,30.01,99800.0
2012-12-26 14:20:00,30.02,30.06,29.92,30.0,22400.0,30.02,30.06,29.92,30.0,22400.0
2012-12-26 14:30:00,30.0,30.0,29.8,29.83,23700.0,30.0,30.0,29.8,29.83,23700.0
2012-12-26 14:40:00,29.83,29.84,29.72,29.75,18100.0,29.83,29.84,29.72,29.75,18100.0
2012-12-26 14:50:00,29.73,29.99,29.73,29.77,21400.0,29.73,29.99,29.73,29.77,21400.0
2012-12-26 15:00:00,29.84,29.97,29.82,29.88,29300.0,29.84,29.97,29.82,29.88,29300.0
2012-12-26 15:10:00,29.88,29.97,29.8,29.87,32600.0,29.88,29.97,29.8,29.87,32600.0
2012-12-26 15:20:00,29.85,30.06,29.8,30.02,78600.0,29.85,30.06,29.8,30.02,78600.0
2012-12-26 15:30:00,30.02,30.03,29.91,29.92,43800.0,30.02,30.03,29.91,29.92,43800.0
2012-12-26 15:40:00,29.92,30.03,29.89,30.0,61100.0,29.92,30.03,29.89,30.0,61100.0
2012-12-26 15:50:00,30.0,30.06,29.83,29.99,89900.0,30.0,30.06,29.83,29.99,89900.0
2012-12-27 09:30:00,29.49,29.94,29.25,29.73,42600.0,29.49,29.94,29.25,29.73,42600.0
2012-12-27 09:40:00,29.75,29.8,29.65,29.75,28400.0,29.75,29.8,29.65,29.75,28400.0
2012-12-27 09:50:00,29.75,29.9,29.74,29.8,22200.0,29.75,29.9,29.74,29.8,22200.0
2012-12-27 10:00:00,29.8,29.85,29.71,29.79,23200.0,29.8,29.85,29.71,29.79,23200.0
2012-12-27 10:10:00,29.8,29.9,29.77,29.81,28700.0,29.8,29.9,29.77,29.81,28700.0
2012-12-27 10:20:00,29.8,29.86,29.63,29.75,50500.0,29.8,29.86,29.63,29.75,50500.0
2012-12-27 10:30:00,29.78,29.85,29.73,29.78,29700.0,29.78,29.85,29.73,29.78,29700.0
2012-12-27 10:40:00,29.78,29.96,29.77,29.92,38300.0,29.78,29.96,29.77,29.92,38300.0
2012-12-27 10:50:00,29.92,29.99,29.88,29.96,49500.0,29.92,29.99,29.88,29.96,49500.0
2012-12-27 11:00:00,29.96,29.96,29.75,29.85,35800.0,29.96,29.96,29.75,29.85,35800.0
2012-12-27 11:10:00,29.86,29.91,29.77,29.9,38600.0,29.86,29.91,29.77,29.9,38600.0
2012-12-27 11:20:00,29.9,29.93,29.8,29.84,18800.0,29.9,29.93,29.8,29.84,18800.0
2012-12-27 11:30:00,29.84,29.87,29.75,29.76,37400.0,29.84,29.87,29.75,29.76,37400.0
2012-12-27 11:40:00,29.75,29.86,29.7,29.83,43400.0,29.75,29.86,29.7,29.83,43400.0
2012-12-27 11:50:00,29.81,29.89,29.74,29.81,17200.0,29.81,29.89,29.74,29.81,17200.0
2012-12-27 12:00:00,29.79,29.85,29.54,29.67,26100.0,29.79,29.85,29.54,29.67,26100.0
2012-12-27 12:10:00,29.58,29.64,29.5,29.64,7700.0,29.58,29.64,29.5,29.64,7700.0
2012-12-27 12:20:00,29.69,29.74,29.4,29.57,31900.0,29.69,29.74,29.4,29.57,31900.0
2012-12-27 12:30:00,29.56,29.59,29.31,29.46,19300.0,29.56,29.59,29.31,29.46,19300.0
2012-12-27 12:40:00,29.48,29.63,29.48,29.55,12400.0,29.48,29.63,29.48,29.55,12400.0
2012-12-27 12:50:00,29.49,29.56,29.25,29.25,10800.0,29.49,29.56,29.25,29.25,10800.0
2012-12-27 13:00:00,29.25,29.39,29.25,29.38,7900.0,29.25,29.39,29.25,29.38,7900.0
2012-12-27 13:10:00,29.38,29.47,29.34,29.38,7700.0,29.38,29.47,29.34,29.38,7700.0
2012-12-27 13:20:00,29.37,29.48,29.25,29.41,28400.0,29.37,29.48,29.25,29.41,28400.0
2012-12-27 13:30:00,29.37,29.4,29.27,29.3,4800.0,29.37,29.4,29.27,29.3,4800.0
2012-12-27 13:40:00,29.27,29.39,29.25,29.35,12700.0,29.27,29.39,29.25,29.35,12700.0
2012-12-27 13:50:00,29.3,29.49,29.25,29.47,22400.0,29.3,29.49,29.25,29.47,22400.0
2012-12-27 14:00:00,29.46,29.6,29.36,29.38,19000.0,29.46,29.6,29.36,29.38,19000.0
2012-12-27 14:10:00,29.35,29.5,29.29,29.4,21400.0,29.35,29.5,29.29,29.4,21400.0
2012-12-27 14:20:00,29.4,29.4,29.27,29.27,5900.0,29.4,29.4,29.27,29.27,5900.0
2012-12-27 14:30:00,29.27,29.37,29.25,29.37,12200.0,29.27,29.37,29.25,29.37,12200.0
2012-12-27 14:40:00,29.36,29.37,29.26,29.34,21700.0,29.36,29.37,29.26,29.34,21700.0
2012-12-27 14:50:00,29.31,29.35,29.27,29.31,16300.0,29.31,29.35,29.27,29.31,16300.0
2012-12-27 15:00:00,29.31,29.46,29.3,29.35,34600.0,29.31,29.46,29.3,29.35,34600.0
2012-12-27 15:10:00,29.35,29.6,29.34,29.44,162400.0,29.35,29.6,29.34,29.44,162400.0
2012-12-27 15:20:00,29.43,29.68,29.42,29.66,62200.0,29.43,29.68,29.42,29.66,62200.0
2012-12-27 15:30:00,29.66,29.8,29.65,29.65,42900.0,29.66,29.8,29.65,29.65,42900.0
2012-12-27 15:40:00,29.62,29.75,29.55,29.61,26500.0,29.62,29.75,29.55,29.61,26500.0
2012-12-27 15:50:00,29.6,29.66,29.48,29.52,61800.0,29.6,29.66,29.48,29.52,61800.0
2012-12-28 09:30:00,29.16,29.27,28.98,29.14,89300.0,29.16,29.27,28.98,29.14,89300.0
2012-12-28 09:40:00,29.14,29.39,29.1,29.34,50400.0,29.14,29.39,29.1,29.34,50400.0
2012-12-28 09:50:00,29.39,29.48,29.25,29.28,12900.0,29.39,29.48,29.25,29.28,12900.0
2012-12-28 10:00:00,29.3,29.46,29.25,29.25,9800.0,29.3,29.46,29.25,29.25,9800.0
2012-12-28 10:10:00,29.21,29.32,29.02,29.17,8800.0,29.21,29.32,29.02,29.17,8800.0
2012-12-28 10:20:00,29.19,29.37,29.16,29.31,44200.0,29.19,29.37,29.16,29.31,44200.0
2012-12-28 10:30:00,29.39,29.39,29.22,29.23,109900.0,29.39,29.39,29.22,29.23,109900.0
2012-12-28 10:40:00,29.25,29.34,29.25,29.26,2900.0,29.25,29.34,29.25,29.26,2900.0
2012-12-28 10:50:00,29.27,29.29,29.24,29.26,5600.0,29.27,29.29,29.24,29.26,5600.0
2012-12-28 11:00:00,29.25,29.34,29.15,29.29,4200.0,29.25,29.34,29.15,29.29,4200.0
2012-12-28 11:10:00,29.33,29.4,29.26,29.39,5800.0,29.33,29.4,29.26,29.39,5800.0
2012-12-28 11:20:00,29.39,29.39,29.35,29.36,1900.0,29.39,29.39,29.35,29.36,1900.0
2012-12-28 11:30:00,29.37,29.4,29.34,29.38,18200.0,29.37,29.4,29.34,29.38,18200.0
2012-12-28 11:40:00,29.37,29.4,29.34,29.37,9200.0,29.37,29.4,29.34,29.37,9200.0
2012-12-28 11:50:00,29.37,29.38,29.35,29.37,6900.0,29.37,29.38,29.35,29.37,6900.0
2012-12-28 12:00:00,29.38,29.38,29.17,29.26,7800.0,29.38,29.38,29.17,29.26,7800.0
2012-12-28 12:10:00,29.28,29.32,29.27,29.3,1600.0,29.28,29.32,29.27,29.3,1600.0
2012-12-28 12:20:00,29.36,29.36,29.28,29.32,2700.0,29.36,29.36,29.28,29.32,2700.0
2012-12-28 12:30:00,29.3,29.31,29.28,29.28,2600.0,29.3,29.31,29.28,29.28,2600.0
2012-12-28 12:40:00,29.28,29.34,29.28,29.31,3800.0,29.28,29.34,29.28,29.31,3800.0
2012-12-28 12:50:00,29.32,29.35,29.29,29.3,16800.0,29.32,29.35,29.29,29.3,16800.0
2012-12-28 13:00:00,29.3,29.3,29.24,29.24,129100.0,29.3,29.3,29.24,29.24,129100.0
2012-12-28 13:10:00,29.22,29.26,29.2,29.24,44800.0,29.22,29.26,29.2,29.24,44800.0
2012-12-28 13:20:00,29.25,29.27,29.23,29.25,11300.0,29.25,29.27,29.23,29.25,11300.0
2012-12-28 13:30:00,29.25,29.28,29.22,29.23,127000.0,29.25,29.28,29.22,29.23,127000.0
2012-12-28 13:40:00,29.22,29.24,29.2,29.23,1900.0,29.22,29.24,29.2,29.23,1900.0
2012-12-28 13:50:00,29.23,29.23,29.06,29.06,4000.0,29.23,29.23,29.06,29.06,4000.0
2012-12-28 14:00:00,29.07,29.17,29.07,29.1,6500.0,29.07,29.17,29.07,29.1,6500.0
2012-12-28 14:10:00,29.07,29.2,28.9,29.12,30400.0,29.07,29.2,28.9,29.12,30400.0
2012-12-28 14:20:00,29.11,29.18,29.05,29.14,14300.0,29.11,29.18,29.05,29.14,14300.0
2012-12-28 14:30:00,29.14,29.14,28.97,29.04,17900.0,29.14,29.14,28.97,29.04,17900.0
2012-12-28 14:40:00,29.05,29.08,28.99,29.0,18200.0,29.05,29.08,28.99,29.0,18200.0
2012-12-28 14:50:00,28.99,29.11,28.99,29.11,34000.0,28.99,29.11,28.99,29.11,34000.0
2012-12-28 15:00:00,29.1,29.18,29.04,29.07,14400.0,29.1,29.18,29.04,29.07,14400.0
2012-12-28 15:10:00,29.07,29.2,29.02,29.18,23600.0,29.07,29.2,29.02,29.18,23600.0
2012-12-28 15:20:00,29.19,29.29,29.16,29.25,90600.0,29.19,29.29,29.16,29.25,90600.0
2012-12-28 15:30:00,29.23,29.27,29.17,29.18,28500.0,29.23,29.27,29.17,29.18,28500.0
2012-12-28 15:40:00,29.18,29.2,29.05,29.08,25600.0,29.18,29.2,29.05,29.08,25600.0
2012-12-28 15:50:00,29.08,29.24,29.0,29.02,42400.0,29.08,29.24,29.0,29.02,42400.0
2012-12-31 09:30:00,28.94,29.25,28.93,29.17,25600.0,28.94,29.25,28.93,29.17,25600.0
2012-12-31 09:40:00,29.15,29.34,29.0,29.0,35200.0,29.15,29.34,29.0,29.0,35200.0
2012-12-31 09:50:00,29.0,29.18,28.98,29.09,26800.0,29.0,29.18,28.98,29.09,26800.0
2012-12-31 10:00:00,29.08,29.08,28.9,28.98,35800.0,29.08,29.08,28.9,28.98,35800.0
2012-12-31 10:10:00,29.0,29.04,28.96,28.97,12900.0,29.0,29.04,28.96,28.97,12900.0
2012-12-31 10:20:00,28.97,29.01,28.93,29.0,29500.0,28.97,29.01,28.93,29.0,29500.0
2012-12-31 10:30:00,28.98,29.03,28.93,29.02,21900.0,28.98,29.03,28.93,29.02,21900.0
2012-12-31 10:40:00,29.02,29.05,29.0,29.0,13800.0,29.02,29.05,29.0,29.0,13800.0
2012-12-31 10:50:00,29.01,29.1,29.01,29.06,16300.0,29.01,29.1,29.01,29.06,16300.0
2012-12-31 11:00:00,29.07,29.25,29.06,29.13,12700.0,29.07,29.25,29.06,29.13,12700.0
2012-12-31 11:10:00,29.14,29.15,29.06,29.07,11000.0,29.14,29.15,29.06,29.07,11000.0
2012-12-31 11:20:00,29.06,29.09,29.06,29.07,4200.0,29.06,29.09,29.06,29.07,4200.0
2012-12-31 11:30:00,29.07,29.15,29.07,29.15,6700.0,29.07,29.15,29.07,29.15,6700.0
2012-12-31 11:40:00,29.14,29.25,29.12,29.25,14300.0,29.14,29.25,29.12,29.25,14300.0
2012-12-31 11:50:00,29.25,29.25,29.19,29.21,15800.0,29.25,29.25,29.19,29.21,15800.0
2012-12-31 12:00:00,29.21,29.25,29.18,29.18,13800.0,29.21,29.25,29.18,29.18,13800.0
2012-12-31 12:10:00,29.18,29.19,29.13,29.13,10900.0,29.18,29.19,29.13,29.13,10900.0
2012-12-31 12:20:00,29.15,29.15,29.06,29.06,10900.0,29.15,29.15,29.06,29.06,10900.0
2012-12-31 12:30:00,29.07,29.1,29.03,29.04,23000.0,29.07,29.1,29.03,29.04,23000.0
2012-12-31 12:40:00,29.04,29.05,29.04,29.05,35900.0,29.04,29.05,29.04,29.05,35900.0
2012-12-31 12:50:00,29.04,29.38,29.04,29.36,48200.0,29.04,29.38,29.04,29.36,48200.0
2012-12-31 13:00:00,29.36,30.25,29.36,29.67,136200.0,29.36,30.25,29.36,29.67,136200.0
2012-12-31 13:10:00,29.72,29.9,29.56,29.72,24500.0,29.72,29.9,29.56,29.72,24500.0
2012-12-31 13:20:00,29.77,29.83,29.58,29.7,23000.0,29.77,29.83,29.58,29.7,23000.0
2012-12-31 13:30:00,29.7,29.75,29.59,29.73,20700.0,29.7,29.75,29.59,29.73,20700.0
2012-12-31 13:40:00,29.73,29.75,29.45,29.64,32100.0,29.73,29.75,29.45,29.64,32100.0
2012-12-31 13:50:00,29.65,29.74,29.59,29.7,15200.0,29.65,29.74,29.59,29.7,15200.0
2012-12-31 14:00:00,29.7,29.98,29.61,29.92,40100.0,29.7,29.98,29.61,29.92,40100.0
2012-12-31 14:10:00,29.91,29.91,29.75,29.76,17000.0,29.91,29.91,29.75,29.76,17000.0
2012-12-31 14:20:00,29.75,29.81,29.75,29.75,14200.0,29.75,29.81,29.75,29.75,14200.0
2012-12-31 14:30:00,29.75,29.89,29.75,29.89,13300.0,29.75,29.89,29.75,29.89,13300.0
2012-12-31 14:40:00,29.89,30.0,29.86,30.0,20800.0,29.89,30.0,29.86,30.0,20800.0
2012-12-31 14:50:00,30.0,30.03,29.96,29.99,42000.0,30.0,30.03,29.96,29.99,42000.0
2012-12-31 15:00:00,29.99,30.05,29.98,30.05,107700.0,29.99,30.05,29.98,30.05,107700.0
2012-12-31 15:10:00,30.04,30.05,30.0,30.0,33500.0,30.04,30.05,30.0,30.0,33500.0
2012-12-31 15:20:00,30.0,30.04,29.67,29.68,67100.0,30.0,30.04,29.67,29.68,67100.0
2012-12-31 15:30:00,29.7,30.0,29.63,30.0,43200.0,29.7,30.0,29.63,30.0,43200.0
2012-12-31 15:40:00,30.0,30.1,29.87,30.1,63800.0,30.0,30.1,29.87,30.1,63800.0
2012-12-31 15:50:00,30.09,30.1,29.84,29.98,69900.0,30.09,30.1,29.84,29.98,69900.0
2013-01-02 09:30:00,30.75,30.75,30.14,30.14,19900.0,30.75,30.75,30.14,30.14,19900.0
2013-01-02 09:40:00,30.14,30.19,29.29,29.62,63800.0,30.14,30.19,29.29,29.62,63800.0
2013-01-02 09:50:00,29.61,30.36,29.61,30.06,47500.0,29.61,30.36,29.61,30.06,47500.0
2013-01-02 10:00:00,30.12,30.45,29.92,30.07,72000.0,30.12,30.45,29.92,30.07,72000.0
2013-01-02 10:10:00,30.01,30.01,29.6,29.62,39300.0,30.01,30.01,29.6,29.62,39300.0
2013-01-02 10:20:00,29.58,29.75,29.54,29.65,30100.0,29.58,29.75,29.54,29.65,30100.0
2013-01-02 10:30:00,29.66,29.68,29.3,29.3,19700.0,29.66,29.68,29.3,29.3,19700.0
2013-01-02 10:40:00,29.3,29.51,29.24,29.43,41100.0,29.3,29.51,29.24,29.43,41100.0
2013-01-02 10:50:00,29.45,29.58,29.31,29.39,44600.0,29.45,29.58,29.31,29.39,44600.0
2013-01-02 11:00:00,29.34,29.43,29.25,29.3,25700.0,29.34,29.43,29.25,29.3,25700.0
2013-01-02 11:10:00,29.3,29.36,29.18,29.2,27800.0,29.3,29.36,29.18,29.2,27800.0
2013-01-02 11:20:00,29.2,29.54,29.2,29.48,18900.0,29.2,29.54,29.2,29.48,18900.0
2013-01-02 11:30:00,29.48,29.55,29.39,29.48,11300.0,29.48,29.55,29.39,29.48,11300.0
2013-01-02 11:40:00,29.44,29.49,29.36,29.36,22600.0,29.44,29.49,29.36,29.36,22600.0
2013-01-02 11:50:00,29.36,29.43,29.35,29.35,6300.0,29.36,29.43,29.35,29.35,6300.0
2013-01-02 12:00:00,29.4,29.48,29.37,29.48,9600.0,29.4,29.48,29.37,29.48,9600.0
2013-01-02 12:10:00,29.5,29.54,29.45,29.53,12100.0,29.5,29.54,29.45,29.53,12100.0
2013-01-02 12:20:00,29.56,29.56,29.42,29.44,12200.0,29.56,29.56,29.42,29.44,12200.0
2013-01-02 12:30:00,29.44,29.49,29.44,29.45,4200.0,29.44,29.49,29.44,29.45,4200.0
2013-01-02 12:40:00,29.42,29.44,29.42,29.42,3300.0,29.42,29.44,29.42,29.42,3300.0
2013-01-02 12:50:00,29.42,29.42,29.34,29.34,5200.0,29.42,29.42,29.34,29.34,5200.0
2013-01-02 13:00:00,29.37,29.41,29.29,29.32,5500.0,29.37,29.41,29.29,29.32,5500.0
2013-01-02 13:10:00,29.32,29.38,29.29,29.3,32400.0,29.32,29.38,29.29,29.3,32400.0
2013-01-02 13:20:00,29.29,29.5,29.29,29.47,43800.0,29.29,29.5,29.29,29.47,43800.0
2013-01-02 13:30:00,29.47,29.5,29.4,29.48,92900.0,29.47,29.5,29.4,29.48,92900.0
2013-01-02 13:40:00,29.48,29.51,29.46,29.51,35700.0,29.48,29.51,29.46,29.51,35700.0
2013-01-02 13:50:00,29.5,29.51,29.5,29.51,24200.0,29.5,29.51,29.5,29.51,24200.0
2013-01-02 14:00:00,29.5,29.52,29.46,29.5,37700.0,29.5,29.52,29.46,29.5,37700.0
2013-01-02 14:10:00,29.5,29.65,29.49,29.59,44200.0,29.5,29.65,29.49,29.59,44200.0
2013-01-02 14:20:00,29.55,29.67,29.51,29.58,103500.0,29.55,29.67,29.51,29.58,103500.0
2013-01-02 14:30:00,29.57,29.75,29.56,29.58,45300.0,29.57,29.75,29.56,29.58,45300.0
2013-01-02 14:40:00,29.58,29.7,29.52,29.62,27600.0,29.58,29.7,29.52,29.62,27600.0
2013-01-02 14:50:00,29.62,29.88,29.62,29.85,33800.0,29.62,29.88,29.62,29.85,33800.0
2013-01-02 15:00:00,29.85,29.94,29.82,29.89,20600.0,29.85,29.94,29.82,29.89,20600.0
2013-01-02 15:10:00,29.89,30.1,29.87,30.07,64900.0,29.89,30.1,29.87,30.07,64900.0
2013-01-02 15:20:00,30.07,30.12,29.83,29.98,77700.0,30.07,30.12,29.83,29.98,77700.0
2013-01-02 15:30:00,29.96,30.06,29.85,30.06,57800.0,29.96,30.06,29.85,30.06,57800.0
2013-01-02 15:40:00,30.07,30.11,29.92,30.02,75300.0,30.07,30.11,29.92,30.02,75300.0
2013-01-02 15:50:00,30.02,30.25,30.02,30.21,116300.0,30.02,30.25,30.02,30.21,116300.0
2013-01-03 09:30:00,30.1,30.4,29.81,29.81,40900.0,30.1,30.4,29.81,29.81,40900.0
2013-01-03 09:40:00,29.82,30.05,29.82,29.89,10100.0,29.82,30.05,29.82,29.89,10100.0
2013-01-03 09:50:00,29.87,30.03,29.86,29.95,7900.0,29.87,30.03,29.86,29.95,7900.0
2013-01-03 10:00:00,29.98,30.05,29.82,29.85,6900.0,29.98,30.05,29.82,29.85,6900.0
2013-01-03 10:10:00,29.77,29.8,29.68,29.7,10100.0,29.77,29.8,29.68,29.7,10100.0
2013-01-03 10:20:00,29.7,29.85,29.7,29.85,2600.0,29.7,29.85,29.7,29.85,2600.0
2013-01-03 10:30:00,29.87,29.95,29.72,29.86,3200.0,29.87,29.95,29.72,29.86,3200.0
2013-01-03 10:40:00,29.86,29.91,29.85,29.86,1900.0,29.86,29.91,29.85,29.86,1900.0
2013-01-03 10:50:00,29.85,29.9,29.85,29.85,3800.0,29.85,29.9,29.85,29.85,3800.0
2013-01-03 11:00:00,29.85,29.87,29.85,29.85,700.0,29.85,29.87,29.85,29.85,700.0
2013-01-03 11:10:00,29.85,29.98,29.85,29.98,13100.0,29.85,29.98,29.85,29.98,13100.0
2013-01-03 11:20:00,29.98,30.05,29.87,29.96,38400.0,29.98,30.05,29.87,29.96,38400.0
2013-01-03 11:30:00,29.97,30.0,29.89,29.96,54500.0,29.97,30.0,29.89,29.96,54500.0
2013-01-03 11:40:00,29.96,29.96,29.88,29.89,6200.0,29.96,29.96,29.88,29.89,6200.0
2013-01-03 11:50:00,29.88,29.88,29.78,29.83,4900.0,29.88,29.88,29.78,29.83,4900.0
2013-01-03 12:00:00,29.84,29.84,29.78,29.8,1500.0,29.84,29.84,29.78,29.8,1500.0
2013-01-03 12:10:00,29.81,29.85,29.59,29.67,11900.0,29.81,29.85,29.59,29.67,11900.0
2013-01-03 12:20:00,29.63,29.78,29.63,29.71,15100.0,29.63,29.78,29.63,29.71,15100.0
2013-01-03 12:30:00,29.77,29.81,29.7,29.7,14600.0,29.77,29.81,29.7,29.7,14600.0
2013-01-03 12:40:00,29.77,29.77,29.55,29.68,163900.0,29.77,29.77,29.55,29.68,163900.0
2013-01-03 12:50:00,29.73,29.73,29.55,29.56,33400.0,29.73,29.73,29.55,29.56,33400.0
2013-01-03 13:00:00,29.59,29.64,29.59,29.63,2400.0,29.59,29.64,29.59,29.63,2400.0
2013-01-03 13:10:00,29.61,29.66,29.56,29.59,3300.0,29.61,29.66,29.56,29.59,3300.0
2013-01-03 13:20:00,29.57,29.68,29.57,29.65,5300.0,29.57,29.68,29.57,29.65,5300.0
2013-01-03 13:30:00,29.7,29.7,29.5,29.6,119400.0,29.7,29.7,29.5,29.6,119400.0
2013-01-03 13:40:00,29.57,29.69,29.55,29.64,1500.0,29.57,29.69,29.55,29.64,1500.0
2013-01-03 13:50:00,29.62,29.64,29.56,29.57,4700.0,29.62,29.64,29.56,29.57,4700.0
2013-01-03 14:00:00,29.57,29.64,29.52,29.53,16600.0,29.57,29.64,29.52,29.53,16600.0
2013-01-03 14:10:00,29.53,29.6,29.52,29.57,13800.0,29.53,29.6,29.52,29.57,13800.0
2013-01-03 14:20:00,29.57,29.61,29.55,29.56,9400.0,29.57,29.61,29.55,29.56,9400.0
2013-01-03 14:30:00,29.58,29.61,29.58,29.58,2400.0,29.58,29.61,29.58,29.58,2400.0
2013-01-03 14:40:00,29.61,29.65,29.55,29.64,8900.0,29.61,29.65,29.55,29.64,8900.0
2013-01-03 14:50:00,29.63,29.87,29.6,29.6,28600.0,29.63,29.87,29.6,29.6,28600.0
2013-01-03 15:00:00,29.6,29.66,29.6,29.62,4600.0,29.6,29.66,29.6,29.62,4600.0
2013-01-03 15:10:00,29.62,29.64,29.53,29.59,16600.0,29.62,29.64,29.53,29.59,16600.0
2013-01-03 15:20:00,29.62,29.63,29.51,29.51,10100.0,29.62,29.63,29.51,29.51,10100.0
2013-01-03 15:30:00,29.51,29.62,29.46,29.46,59700.0,29.51,29.62,29.46,29.46,59700.0
2013-01-03 15:40:00,29.44,29.56,29.41,29.51,37400.0,29.44,29.56,29.41,29.51,37400.0
2013-01-03 15:50:00,29.5,29.69,29.5,29.69,55200.0,29.5,29.69,29.5,29.69,55200.0
2013-01-04 09:30:00,29.8,29.84,29.6,29.61,6100.0,29.8,29.84,29.6,29.61,6100.0
2013-01-04 09:40:00,29.49,29.49,29.4,29.46,700.0,29.49,29.49,29.4,29.46,700.0
2013-01-04 09:50:00,29.59,29.59,29.45,29.56,800.0,29.59,29.59,29.45,29.56,800.0
2013-01-04 10:00:00,29.57,29.57,29.38,29.45,22400.0,29.57,29.57,29.38,29.45,22400.0
2013-01-04 10:10:00,29.47,29.49,29.45,29.46,1700.0,29.47,29.49,29.45,29.46,1700.0
2013-01-04 10:20:00,29.49,29.53,29.43,29.5,19700.0,29.49,29.53,29.43,29.5,19700.0
2013-01-04 10:30:00,29.5,29.51,29.42,29.46,22000.0,29.5,29.51,29.42,29.46,22000.0
2013-01-04 10:40:00,29.43,29.52,29.43,29.52,8500.0,29.43,29.52,29.43,29.52,8500.0
2013-01-04 10:50:00,29.5,29.55,29.46,29.51,13400.0,29.5,29.55,29.46,29.51,13400.0
2013-01-04 11:00:00,29.51,29.59,29.51,29.55,11500.0,29.51,29.59,29.51,29.55,11500.0
2013-01-04 11:10:00,29.54,29.65,29.51,29.59,11300.0,29.54,29.65,29.51,29.59,11300.0
2013-01-04 11:20:00,29.58,29.75,29.56,29.58,10700.0,29.58,29.75,29.56,29.58,10700.0
2013-01-04 11:30:00,29.61,29.67,29.54,29.6,55400.0,29.61,29.67,29.54,29.6,55400.0
2013-01-04 11:40:00,29.63,29.66,29.63,29.66,5300.0,29.63,29.66,29.63,29.66,5300.0
2013-01-04 11:50:00,29.63,29.66,29.53,29.53,5300.0,29.63,29.66,29.53,29.53,5300.0
2013-01-04 12:00:00,29.53,29.6,29.53,29.57,16300.0,29.53,29.6,29.53,29.57,16300.0
2013-01-04 12:10:00,29.55,29.64,29.55,29.62,2000.0,29.55,29.64,29.55,29.62,2000.0
2013-01-04 12:20:00,29.54,29.59,29.53,29.55,1200.0,29.54,29.59,29.53,29.55,1200.0
2013-01-04 12:30:00,29.55,29.57,29.4,29.45,157800.0,29.55,29.57,29.4,29.45,157800.0
2013-01-04 12:40:00,29.45,29.54,29.44,29.48,5400.0,29.45,29.54,29.44,29.48,5400.0
2013-01-04 12:50:00,29.48,29.5,29.45,29.45,2600.0,29.48,29.5,29.45,29.45,2600.0
2013-01-04 13:00:00,29.45,29.5,29.45,29.5,8800.0,29.45,29.5,29.45,29.5,8800.0
2013-01-04 13:10:00,29.5,29.52,29.43,29.5,26100.0,29.5,29.52,29.43,29.5,26100.0
2013-01-04 13:20:00,29.49,29.55,29.46,29.48,7100.0,29.49,29.55,29.46,29.48,7100.0
2013-01-04 13:30:00,29.49,29.52,29.49,29.49,20200.0,29.49,29.52,29.49,29.49,20200.0
2013-01-04 13:40:00,29.5,29.53,29.48,29.53,24000.0,29.5,29.53,29.48,29.53,24000.0
2013-01-04 13:50:00,29.49,29.51,29.49,29.5,4600.0,29.49,29.51,29.49,29.5,4600.0
2013-01-04 14:00:00,29.49,29.5,29.46,29.5,10400.0,29.49,29.5,29.46,29.5,10400.0
2013-01-04 14:10:00,29.49,29.5,29.45,29.46,86100.0,29.49,29.5,29.45,29.46,86100.0
2013-01-04 14:20:00,29.46,29.47,29.45,29.46,4300.0,29.46,29.47,29.45,29.46,4300.0
2013-01-04 14:30:00,29.45,29.49,29.43,29.46,18800.0,29.45,29.49,29.43,29.46,18800.0
2013-01-04 14:40:00,29.46,29.46,29.42,29.44,15100.0,29.46,29.46,29.42,29.44,15100.0
2013-01-04 14:50:00,29.44,29.47,29.4,29.43,13000.0,29.44,29.47,29.4,29.43,13000.0
2013-01-04 15:00:00,29.43,29.48,29.43,29.46,11100.0,29.43,29.48,29.43,29.46,11100.0
2013-01-04 15:10:00,29.46,29.49,29.43,29.45,7700.0,29.46,29.49,29.43,29.45,7700.0
2013-01-04 15:20:00,29.44,29.5,29.44,29.5,34900.0,29.44,29.5,29.44,29.5,34900.0
2013-01-04 15:30:00,29.5,29.5,29.44,29.46,30400.0,29.5,29.5,29.44,29.46,30400.0
2013-01-04 15:40:00,29.44,29.47,29.19,29.21,75600.0,29.44,29.47,29.19,29.21,75600.0
2013-01-04 15:50:00,29.23,29.23,28.96,29.0,137800.0,29.23,29.23,28.96,29.0,137800.0
2013-01-07 09:30:00,28.54,28.54,28.1,28.46,198700.0,28.54,28.54,28.1,28.46,198700.0
2013-01-07 09:40:00,28.45,29.1,28.45,28.73,96400.0,28.45,29.1,28.45,28.73,96400.0
2013-01-07 09:50:00,28.69,28.93,28.58,28.75,84300.0,28.69,28.93,28.58,28.75,84300.0
2013-01-07 10:00:00,28.63,28.75,28.21,28.38,34200.0,28.63,28.75,28.21,28.38,34200.0
2013-01-07 10:10:00,28.38,28.44,28.16,28.43,63100.0,28.38,28.44,28.16,28.43,63100.0
2013-01-07 10:20:00,28.43,28.56,28.35,28.37,30800.0,28.43,28.56,28.35,28.37,30800.0
2013-01-07 10:30:00,28.34,28.43,28.24,28.27,55800.0,28.34,28.43,28.24,28.27,55800.0
2013-01-07 10:40:00,28.27,28.3,27.93,28.06,51700.0,28.27,28.3,27.93,28.06,51700.0
2013-01-07 10:50:00,28.06,28.19,28.06,28.14,42900.0,28.06,28.19,28.06,28.14,42900.0
2013-01-07 11:00:00,28.15,28.16,27.75,27.95,39300.0,28.15,28.16,27.75,27.95,39300.0
2013-01-07 11:10:00,27.98,27.98,27.82,27.85,36500.0,27.98,27.98,27.82,27.85,36500.0
2013-01-07 11:20:00,27.84,28.16,27.82,28.09,111300.0,27.84,28.16,27.82,28.09,111300.0
2013-01-07 11:30:00,28.11,28.2,28.0,28.03,28300.0,28.11,28.2,28.0,28.03,28300.0
2013-01-07 11:40:00,28.03,28.16,28.0,28.03,22300.0,28.03,28.16,28.0,28.03,22300.0
2013-01-07 11:50:00,28.09,28.09,27.97,28.0,69800.0,28.09,28.09,27.97,28.0,69800.0
2013-01-07 12:00:00,27.99,27.99,27.72,27.72,29500.0,27.99,27.99,27.72,27.72,29500.0
2013-01-07 12:10:00,27.72,27.75,27.61,27.67,25300.0,27.72,27.75,27.61,27.67,25300.0
2013-01-07 12:20:00,27.65,27.68,27.42,27.45,49400.0,27.65,27.68,27.42,27.45,49400.0
2013-01-07 12:30:00,27.46,27.46,27.3,27.34,48900.0,27.46,27.46,27.3,27.34,48900.0
2013-01-07 12:40:00,27.31,27.53,27.3,27.38,48400.0,27.31,27.53,27.3,27.38,48400.0
2013-01-07 12:50:00,27.4,27.4,27.19,27.31,42600.0,27.4,27.4,27.19,27.31,42600.0
2013-01-07 13:00:00,27.32,27.79,27.3,27.79,59700.0,27.32,27.79,27.3,27.79,59700.0
2013-01-07 13:10:00,27.79,27.84,27.54,27.56,34500.0,27.79,27.84,27.54,27.56,34500.0
2013-01-07 13:20:00,27.5,27.75,27.49,27.59,25200.0,27.5,27.75,27.49,27.59,25200.0
2013-01-07 13:30:00,27.59,27.81,27.5,27.5,51700.0,27.59,27.81,27.5,27.5,51700.0
2013-01-07 13:40:00,27.5,27.65,27.5,27.62,58400.0,27.5,27.65,27.5,27.62,58400.0
2013-01-07 13:50:00,27.63,27.77,27.55,27.74,66400.0,27.63,27.77,27.55,27.74,66400.0
2013-01-07 14:00:00,27.77,27.77,27.55,27.64,40900.0,27.77,27.77,27.55,27.64,40900.0
2013-01-07 14:10:00,27.62,27.77,27.62,27.72,20700.0,27.62,27.77,27.62,27.72,20700.0
2013-01-07 14:20:00,27.73,27.81,27.63,27.77,40800.0,27.73,27.81,27.63,27.77,40800.0
2013-01-07 14:30:00,27.77,27.94,27.72,27.9,46400.0,27.77,27.94,27.72,27.9,46400.0
2013-01-07 14:40:00,27.9,27.98,27.88,27.91,39200.0,27.9,27.98,27.88,27.91,39200.0
2013-01-07 14:50:00,27.89,27.95,27.79,27.8,36700.0,27.89,27.95,27.79,27.8,36700.0
2013-01-07 15:00:00,27.8,27.83,27.45,27.45,28900.0,27.8,27.83,27.45,27.45,28900.0
2013-01-07 15:10:00,27.47,27.64,27.44,27.44,106900.0,27.47,27.64,27.44,27.44,106900.0
2013-01-07 15:20:00,27.41,27.45,27.06,27.06,136100.0,27.41,27.45,27.06,27.06,136100.0
2013-01-07 15:30:00,27.06,27.57,27.02,27.44,100300.0,27.06,27.57,27.02,27.44,100300.0
2013-01-07 15:40:00,27.43,27.44,27.22,27.35,93100.0,27.43,27.44,27.22,27.35,93100.0
2013-01-07 15:50:00,27.35,27.45,27.2,27.33,186100.0,27.35,27.45,27.2,27.33,186100.0
2013-01-08 09:30:00,27.36,27.61,26.97,27.1,90700.0,27.36,27.61,26.97,27.1,90700.0
2013-01-08 09:40:00,27.1,27.31,27.06,27.25,23200.0,27.1,27.31,27.06,27.25,23200.0
2013-01-08 09:50:00,27.28,27.3,27.15,27.15,16600.0,27.28,27.3,27.15,27.15,16600.0
2013-01-08 10:00:00,27.2,27.35,27.11,27.21,51800.0,27.2,27.35,27.11,27.21,51800.0
2013-01-08 10:10:00,27.19,27.24,26.98,27.0,33800.0,27.19,27.24,26.98,27.0,33800.0
2013-01-08 10:20:00,27.01,27.02,26.81,26.94,24200.0,27.01,27.02,26.81,26.94,24200.0
2013-01-08 10:30:00,26.95,26.95,26.51,26.57,68800.0,26.95,26.95,26.51,26.57,68800.0
2013-01-08 10:40:00,26.55,26.69,26.39,26.46,117300.0,26.55,26.69,26.39,26.46,117300.0
2013-01-08 10:50:00,26.45,26.45,26.15,26.21,105700.0,26.45,26.45,26.15,26.21,105700.0
2013-01-08 11:00:00,26.22,26.3,26.08,26.08,170900.0,26.22,26.3,26.08,26.08,170900.0
2013-01-08 11:10:00,26.08,26.13,25.74,25.99,166600.0,26.08,26.13,25.74,25.99,166600.0
2013-01-08 11:20:00,25.99,26.39,25.88,26.37,156100.0,25.99,26.39,25.88,26.37,156100.0
2013-01-08 11:30:00,26.36,26.66,26.27,26.39,161900.0,26.36,26.66,26.27,26.39,161900.0
2013-01-08 11:40:00,26.36,26.66,26.2,26.24,62000.0,26.36,26.66,26.2,26.24,62000.0
2013-01-08 11:50:00,26.24,26.38,26.16,26.23,46700.0,26.24,26.38,26.16,26.23,46700.0
2013-01-08 12:00:00,26.23,26.26,26.14,26.23,20100.0,26.23,26.26,26.14,26.23,20100.0
2013-01-08 12:10:00,26.24,26.3,26.0,26.01,27000.0,26.24,26.3,26.0,26.01,27000.0
2013-01-08 12:20:00,26.02,26.32,26.01,26.09,30400.0,26.02,26.32,26.01,26.09,30400.0
2013-01-08 12:30:00,26.09,26.24,26.02,26.24,25800.0,26.09,26.24,26.02,26.24,25800.0
2013-01-08 12:40:00,26.21,26.23,26.12,26.19,17100.0,26.21,26.23,26.12,26.19,17100.0
2013-01-08 12:50:00,26.2,26.22,26.03,26.11,28300.0,26.2,26.22,26.03,26.11,28300.0
2013-01-08 13:00:00,26.11,26.11,25.96,26.08,92300.0,26.11,26.11,25.96,26.08,92300.0
2013-01-08 13:10:00,26.03,26.04,25.96,25.98,45200.0,26.03,26.04,25.96,25.98,45200.0
2013-01-08 13:20:00,25.97,25.98,25.8,25.83,77900.0,25.97,25.98,25.8,25.83,77900.0
2013-01-08 13:30:00,25.84,25.97,25.78,25.82,29500.0,25.84,25.97,25.78,25.82,29500.0
2013-01-08 13:40:00,25.84,26.03,25.84,26.0,64800.0,25.84,26.03,25.84,26.0,64800.0
2013-01-08 13:50:00,26.0,26.09,25.97,25.98,73100.0,26.0,26.09,25.97,25.98,73100.0
2013-01-08 14:00:00,25.98,26.16,25.92,25.97,37700.0,25.98,26.16,25.92,25.97,37700.0
2013-01-08 14:10:00,25.97,26.01,25.8,25.83,44600.0,25.97,26.01,25.8,25.83,44600.0
2013-01-08 14:20:00,25.83,26.1,25.8,25.96,45700.0,25.83,26.1,25.8,25.96,45700.0
2013-01-08 14:30:00,25.96,26.06,25.76,25.9,40300.0,25.96,26.06,25.76,25.9,40300.0
2013-01-08 14:40:00,25.91,25.91,25.71,25.72,78100.0,25.91,25.91,25.71,25.72,78100.0
2013-01-08 14:50:00,25.75,25.79,25.61,25.71,59300.0,25.75,25.79,25.61,25.71,59300.0
2013-01-08 15:00:00,25.7,25.94,25.7,25.88,44400.0,25.7,25.94,25.7,25.88,44400.0
2013-01-08 15:10:00,25.88,26.16,25.84,26.14,92300.0,25.88,26.16,25.84,26.14,92300.0
2013-01-08 15:20:00,26.12,26.42,26.08,26.17,140400.0,26.12,26.42,26.08,26.17,140400.0
2013-01-08 15:30:00,26.17,26.43,26.16,26.4,82800.0,26.17,26.43,26.16,26.4,82800.0
2013-01-08 15:40:00,26.41,26.41,26.15,26.15,82100.0,26.41,26.41,26.15,26.15,82100.0
2013-01-08 15:50:00,26.19,26.4,26.05,26.19,214800.0,26.19,26.4,26.05,26.19,214800.0
2013-01-09 09:30:00,26.35,26.35,25.76,25.84,58800.0,26.35,26.35,25.76,25.84,58800.0
2013-01-09 09:40:00,25.9,25.92,25.66,25.66,51600.0,25.9,25.92,25.66,25.66,51600.0
2013-01-09 09:50:00,25.63,26.19,25.54,26.03,45700.0,25.63,26.19,25.54,26.03,45700.0
2013-01-09 10:00:00,26.03,26.31,25.98,26.25,105000.0,26.03,26.31,25.98,26.25,105000.0
2013-01-09 10:10:00,26.25,26.53,26.24,26.49,18000.0,26.25,26.53,26.24,26.49,18000.0
2013-01-09 10:20:00,26.5,26.51,26.35,26.4,13900.0,26.5,26.51,26.35,26.4,13900.0
2013-01-09 10:30:00,26.43,26.67,26.4,26.43,47300.0,26.43,26.67,26.4,26.43,47300.0
2013-01-09 10:40:00,26.36,26.36,26.25,26.28,14600.0,26.36,26.36,26.25,26.28,14600.0
2013-01-09 10:50:00,26.28,26.49,26.25,26.34,16400.0,26.28,26.49,26.25,26.34,16400.0
2013-01-09 11:00:00,26.34,26.43,26.25,26.29,16900.0,26.34,26.43,26.25,26.29,16900.0
2013-01-09 11:10:00,26.26,26.29,26.23,26.27,36800.0,26.26,26.29,26.23,26.27,36800.0
2013-01-09 11:20:00,26.31,26.32,26.21,26.24,30800.0,26.31,26.32,26.21,26.24,30800.0
2013-01-09 11:30:00,26.23,26.28,25.92,26.11,63800.0,26.23,26.28,25.92,26.11,63800.0
2013-01-09 11:40:00,26.11,26.2,26.05,26.19,15900.0,26.11,26.2,26.05,26.19,15900.0
2013-01-09 11:50:00,26.17,26.25,26.05,26.25,46200.0,26.17,26.25,26.05,26.25,46200.0
2013-01-09 12:00:00,26.24,26.29,25.84,25.89,34600.0,26.24,26.29,25.84,25.89,34600.0
2013-01-09 12:10:00,25.88,25.98,25.7,25.7,15800.0,25.88,25.98,25.7,25.7,15800.0
2013-01-09 12:20:00,25.75,25.85,25.71,25.81,11200.0,25.75,25.85,25.71,25.81,11200.0
2013-01-09 12:30:00,25.82,26.08,25.82,26.08,19800.0,25.82,26.08,25.82,26.08,19800.0
2013-01-09 12:40:00,26.08,26.18,26.06,26.13,11500.0,26.08,26.18,26.06,26.13,11500.0
2013-01-09 12:50:00,26.1,26.2,26.03,26.03,15200.0,26.1,26.2,26.03,26.03,15200.0
2013-01-09 13:00:00,26.03,26.13,25.98,26.01,14700.0,26.03,26.13,25.98,26.01,14700.0
2013-01-09 13:10:00,26.0,26.08,25.99,26.04,18100.0,26.0,26.08,25.99,26.04,18100.0
2013-01-09 13:20:00,26.03,26.08,26.0,26.08,14200.0,26.03,26.08,26.0,26.08,14200.0
2013-01-09 13:30:00,26.07,26.14,26.07,26.14,14600.0,26.07,26.14,26.07,26.14,14600.0
2013-01-09 13:40:00,26.14,26.2,26.08,26.1,21100.0,26.14,26.2,26.08,26.1,21100.0
2013-01-09 13:50:00,26.1,26.14,26.06,26.12,20500.0,26.1,26.14,26.06,26.12,20500.0
2013-01-09 14:00:00,26.12,26.15,26.1,26.13,12000.0,26.12,26.15,26.1,26.13,12000.0
2013-01-09 14:10:00,26.13,26.14,26.1,26.12,9000.0,26.13,26.14,26.1,26.12,9000.0
2013-01-09 14:20:00,26.12,26.18,26.08,26.14,43600.0,26.12,26.18,26.08,26.14,43600.0
2013-01-09 14:30:00,26.15,26.59,26.13,26.47,59500.0,26.15,26.59,26.13,26.47,59500.0
2013-01-09 14:40:00,26.47,26.54,26.32,26.49,22400.0,26.47,26.54,26.32,26.49,22400.0
2013-01-09 14:50:00,26.48,26.48,26.21,26.25,33100.0,26.48,26.48,26.21,26.25,33100.0
2013-01-09 15:00:00,26.25,26.28,26.17,26.25,29900.0,26.25,26.28,26.17,26.25,29900.0
2013-01-09 15:10:00,26.25,26.28,26.18,26.22,28800.0,26.25,26.28,26.18,26.22,28800.0
2013-01-09 15:20:00,26.23,26.23,26.05,26.11,33100.0,26.23,26.23,26.05,26.11,33100.0
2013-01-09 15:30:00,26.13,26.15,26.03,26.03,46400.0,26.13,26.15,26.03,26.03,46400.0
2013-01-09 15:40:00,26.02,26.17,26.0,26.17,93900.0,26.02,26.17,26.0,26.17,93900.0
2013-01-09 15:50:00,26.17,26.48,26.15,26.38,174500.0,26.17,26.48,26.15,26.38,174500.0
2013-01-10 09:30:00,26.45,26.61,26.24,26.43,29300.0,26.45,26.61,26.24,26.43,29300.0
2013-01-10 09:40:00,26.34,26.54,26.34,26.49,4900.0,26.34,26.54,26.34,26.49,4900.0
2013-01-10 09:50:00,26.44,26.62,26.44,26.51,11700.0,26.44,26.62,26.44,26.51,11700.0
2013-01-10 10:00:00,26.5,26.6,26.45,26.6,7100.0,26.5,26.6,26.45,26.6,7100.0
2013-01-10 10:10:00,26.54,26.54,26.43,26.43,9800.0,26.54,26.54,26.43,26.43,9800.0
2013-01-10 10:20:00,26.43,26.45,26.15,26.15,12400.0,26.43,26.45,26.15,26.15,12400.0
2013-01-10 10:30:00,26.15,26.28,26.15,26.24,7300.0,26.15,26.28,26.15,26.24,7300.0
2013-01-10 10:40:00,26.22,26.42,26.17,26.35,7400.0,26.22,26.42,26.17,26.35,7400.0
2013-01-10 10:50:00,26.39,26.45,26.34,26.36,3200.0,26.39,26.45,26.34,26.36,3200.0
2013-01-10 11:00:00,26.36,26.49,26.29,26.48,10200.0,26.36,26.49,26.29,26.48,10200.0
2013-01-10 11:10:00,26.47,26.48,26.36,26.37,11200.0,26.47,26.48,26.36,26.37,11200.0
2013-01-10 11:20:00,26.37,26.48,26.36,26.43,3900.0,26.37,26.48,26.36,26.43,3900.0
2013-01-10 11:30:00,26.42,26.42,26.36,26.4,1900.0,26.42,26.42,26.36,26.4,1900.0
2013-01-10 11:40:00,26.4,26.4,26.34,26.36,9500.0,26.4,26.4,26.34,26.36,9500.0
2013-01-10 11:50:00,26.35,26.45,26.32,26.38,12800.0,26.35,26.45,26.32,26.38,12800.0
2013-01-10 12:00:00,26.36,26.4,26.33,26.4,4600.0,26.36,26.4,26.33,26.4,4600.0
2013-01-10 12:10:00,26.4,26.49,26.38,26.4,19600.0,26.4,26.49,26.38,26.4,19600.0
2013-01-10 12:20:00,26.41,26.43,26.4,26.4,5300.0,26.41,26.43,26.4,26.4,5300.0
2013-01-10 12:30:00,26.4,26.44,26.4,26.4,9600.0,26.4,26.44,26.4,26.4,9600.0
2013-01-10 12:40:00,26.4,26.41,26.27,26.29,13100.0,26.4,26.41,26.27,26.29,13100.0
2013-01-10 12:50:00,26.3,26.33,26.27,26.31,3500.0,26.3,26.33,26.27,26.31,3500.0
2013-01-10 13:00:00,26.33,26.34,26.28,26.33,13100.0,26.33,26.34,26.28,26.33,13100.0
2013-01-10 13:10:00,26.32,26.4,26.3,26.31,3700.0,26.32,26.4,26.3,26.31,3700.0
2013-01-10 13:20:00,26.32,26.38,26.28,26.28,14100.0,26.32,26.38,26.28,26.28,14100.0
2013-01-10 13:30:00,26.3,26.34,26.28,26.29,12800.0,26.3,26.34,26.28,26.29,12800.0
2013-01-10 13:40:00,26.29,26.38,26.26,26.3,9300.0,26.29,26.38,26.26,26.3,9300.0
2013-01-10 13:50:00,26.35,26.35,26.25,26.26,8800.0,26.35,26.35,26.25,26.26,8800.0
2013-01-10 14:00:00,26.26,26.37,26.25,26.34,11500.0,26.26,26.37,26.25,26.34,11500.0
2013-01-10 14:10:00,26.37,26.37,26.27,26.3,21100.0,26.37,26.37,26.27,26.3,21100.0
2013-01-10 14:20:00,26.3,26.34,26.29,26.31,15800.0,26.3,26.34,26.29,26.31,15800.0
2013-01-10 14:30:00,26.3,26.34,26.29,26.32,21400.0,26.3,26.34,26.29,26.32,21400.0
2013-01-10 14:40:00,26.3,26.37,26.27,26.36,35900.0,26.3,26.37,26.27,26.36,35900.0
2013-01-10 14:50:00,26.35,26.42,26.32,26.33,19400.0,26.35,26.42,26.32,26.33,19400.0
2013-01-10 15:00:00,26.33,26.44,26.33,26.43,59400.0,26.33,26.44,26.33,26.43,59400.0
2013-01-10 15:10:00,26.4,26.44,26.39,26.39,29800.0,26.4,26.44,26.39,26.39,29800.0
2013-01-10 15:20:00,26.39,26.4,26.35,26.38,20100.0,26.39,26.4,26.35,26.38,20100.0
2013-01-10 15:30:00,26.36,26.46,26.35,26.42,43000.0,26.36,26.46,26.35,26.42,43000.0
2013-01-10 15:40:00,26.43,26.5,26.36,26.36,31600.0,26.43,26.5,26.36,26.36,31600.0
2013-01-10 15:50:00,26.37,26.45,26.36,26.45,106400.0,26.37,26.45,26.36,26.45,106400.0
2013-01-11 09:30:00,26.6,26.74,26.46,26.67,34300.0,26.6,26.74,26.46,26.67,34300.0
2013-01-11 09:40:00,26.69,27.0,26.69,26.87,53800.0,26.69,27.0,26.69,26.87,53800.0
2013-01-11 09:50:00,26.84,27.42,26.81,27.4,64000.0,26.84,27.42,26.81,27.4,64000.0
2013-01-11 10:00:00,27.39,27.45,27.2,27.29,76700.0,27.39,27.45,27.2,27.29,76700.0
2013-01-11 10:10:00,27.25,27.31,27.11,27.16,59500.0,27.25,27.31,27.11,27.16,59500.0
2013-01-11 10:20:00,27.11,27.14,27.0,27.03,96100.0,27.11,27.14,27.0,27.03,96100.0
2013-01-11 10:30:00,27.03,27.2,27.03,27.05,13400.0,27.03,27.2,27.03,27.05,13400.0
2013-01-11 10:40:00,27.04,27.05,26.88,26.92,23600.0,27.04,27.05,26.88,26.92,23600.0
2013-01-11 10:50:00,27.0,27.03,26.88,26.96,25000.0,27.0,27.03,26.88,26.96,25000.0
2013-01-11 11:00:00,26.97,27.03,26.94,27.0,12000.0,26.97,27.03,26.94,27.0,12000.0
2013-01-11 11:10:00,27.0,27.03,26.95,27.01,25500.0,27.0,27.03,26.95,27.01,25500.0
2013-01-11 11:20:00,26.96,27.01,26.91,26.98,10200.0,26.96,27.01,26.91,26.98,10200.0
2013-01-11 11:30:00,26.99,27.01,26.93,27.01,11000.0,26.99,27.01,26.93,27.01,11000.0
2013-01-11 11:40:00,27.01,27.12,26.98,27.08,15800.0,27.01,27.12,26.98,27.08,15800.0
2013-01-11 11:50:00,27.06,27.13,27.0,27.04,37900.0,27.06,27.13,27.0,27.04,37900.0
2013-01-11 12:00:00,27.04,27.04,27.0,27.01,11400.0,27.04,27.04,27.0,27.01,11400.0
2013-01-11 12:10:00,27.01,27.05,26.93,27.0,25600.0,27.01,27.05,26.93,27.0,25600.0
2013-01-11 12:20:00,27.0,27.05,26.99,27.03,17700.0,27.0,27.05,26.99,27.03,17700.0
2013-01-11 12:30:00,27.02,27.11,26.96,27.07,16500.0,27.02,27.11,26.96,27.07,16500.0
2013-01-11 12:40:00,27.08,27.23,27.06,27.19,45900.0,27.08,27.23,27.06,27.19,45900.0
2013-01-11 12:50:00,27.2,27.21,27.1,27.14,26800.0,27.2,27.21,27.1,27.14,26800.0
2013-01-11 13:00:00,27.16,27.26,27.16,27.25,16100.0,27.16,27.26,27.16,27.25,16100.0
2013-01-11 13:10:00,27.29,27.29,27.14,27.18,11000.0,27.29,27.29,27.14,27.18,11000.0
2013-01-11 13:20:00,27.15,27.19,27.13,27.17,10000.0,27.15,27.19,27.13,27.17,10000.0
2013-01-11 13:30:00,27.19,27.25,27.16,27.2,3600.0,27.19,27.25,27.16,27.2,3600.0
2013-01-11 13:40:00,27.22,27.3,27.17,27.27,16700.0,27.22,27.3,27.17,27.27,16700.0
2013-01-11 13:50:00,27.28,27.29,27.1,27.15,22000.0,27.28,27.29,27.1,27.15,22000.0
2013-01-11 14:00:00,27.22,27.26,27.09,27.21,17600.0,27.22,27.26,27.09,27.21,17600.0
2013-01-11 14:10:00,27.24,27.26,27.21,27.23,4400.0,27.24,27.26,27.21,27.23,4400.0
2013-01-11 14:20:00,27.21,27.27,27.2,27.22,10900.0,27.21,27.27,27.2,27.22,10900.0
2013-01-11 14:30:00,27.22,27.25,27.2,27.24,19000.0,27.22,27.25,27.2,27.24,19000.0
2013-01-11 14:40:00,27.24,27.24,27.2,27.2,6300.0,27.24,27.24,27.2,27.2,6300.0
2013-01-11 14:50:00,27.2,27.25,27.16,27.17,10700.0,27.2,27.25,27.16,27.17,10700.0
2013-01-11 15:00:00,27.17,27.24,27.17,27.21,17400.0,27.17,27.24,27.17,27.21,17400.0
2013-01-11 15:10:00,27.21,27.39,27.2,27.27,37400.0,27.21,27.39,27.2,27.27,37400.0
2013-01-11 15:20:00,27.28,27.37,27.25,27.29,18800.0,27.28,27.37,27.25,27.29,18800.0
2013-01-11 15:30:00,27.31,27.35,27.29,27.31,66100.0,27.31,27.35,27.29,27.31,66100.0
2013-01-11 15:40:00,27.31,27.5,27.29,27.49,60700.0,27.31,27.5,27.29,27.49,60700.0
2013-01-11 15:50:00,27.5,27.5,27.42,27.45,69800.0,27.5,27.5,27.42,27.45,69800.0
2013-01-14 09:30:00,27.22,27.28,27.11,27.23,8800.0,27.22,27.28,27.11,27.23,8800.0
2013-01-14 09:40:00,27.2,27.22,27.0,27.0,22200.0,27.2,27.22,27.0,27.0,22200.0
2013-01-14 09:50:00,27.0,27.06,26.92,26.94,67600.0,27.0,27.06,26.92,26.94,67600.0
2013-01-14 10:00:00,26.93,27.0,26.58,26.72,48500.0,26.93,27.0,26.58,26.72,48500.0
2013-01-14 10:10:00,26.71,26.71,26.42,26.49,12700.0,26.71,26.71,26.42,26.49,12700.0
2013-01-14 10:20:00,26.5,26.58,26.45,26.55,30100.0,26.5,26.58,26.45,26.55,30100.0
2013-01-14 10:30:00,26.54,26.57,26.44,26.49,13000.0,26.54,26.57,26.44,26.49,13000.0
2013-01-14 10:40:00,26.43,26.51,26.28,26.28,12400.0,26.43,26.51,26.28,26.28,12400.0
2013-01-14 10:50:00,26.28,26.35,26.02,26.25,81500.0,26.28,26.35,26.02,26.25,81500.0
2013-01-14 11:00:00,26.25,26.5,26.21,26.4,18100.0,26.25,26.5,26.21,26.4,18100.0
2013-01-14 11:10:00,26.38,26.57,26.33,26.34,21400.0,26.38,26.57,26.33,26.34,21400.0
2013-01-14 11:20:00,26.38,26.38,26.27,26.31,5400.0,26.38,26.38,26.27,26.31,5400.0
2013-01-14 11:30:00,26.3,26.33,26.19,26.23,8000.0,26.3,26.33,26.19,26.23,8000.0
2013-01-14 11:40:00,26.3,26.3,26.17,26.21,12600.0,26.3,26.3,26.17,26.21,12600.0
2013-01-14 11:50:00,26.24,26.35,26.2,26.34,17300.0,26.24,26.35,26.2,26.34,17300.0
2013-01-14 12:00:00,26.32,26.32,26.2,26.27,4000.0,26.32,26.32,26.2,26.27,4000.0
2013-01-14 12:10:00,26.28,26.28,26.23,26.23,5800.0,26.28,26.28,26.23,26.23,5800.0
2013-01-14 12:20:00,26.27,26.27,26.21,26.26,4900.0,26.27,26.27,26.21,26.26,4900.0
2013-01-14 12:30:00,26.25,26.49,26.22,26.48,8900.0,26.25,26.49,26.22,26.48,8900.0
2013-01-14 12:40:00,26.48,26.48,26.32,26.38,6100.0,26.48,26.48,26.32,26.38,6100.0
2013-01-14 12:50:00,26.33,26.47,26.33,26.4,29500.0,26.33,26.47,26.33,26.4,29500.0
2013-01-14 13:00:00,26.4,26.42,26.3,26.4,26200.0,26.4,26.42,26.3,26.4,26200.0
2013-01-14 13:10:00,26.31,26.42,26.31,26.39,12700.0,26.31,26.42,26.31,26.39,12700.0
2013-01-14 13:20:00,26.4,26.4,26.25,26.3,10800.0,26.4,26.4,26.25,26.3,10800.0
2013-01-14 13:30:00,26.29,26.32,26.2,26.23,15200.0,26.29,26.32,26.2,26.23,15200.0
2013-01-14 13:40:00,26.22,26.29,26.08,26.17,31900.0,26.22,26.29,26.08,26.17,31900.0
2013-01-14 13:50:00,26.18,26.26,26.11,26.12,10900.0,26.18,26.26,26.11,26.12,10900.0
2013-01-14 14:00:00,26.12,26.29,26.11,26.12,7400.0,26.12,26.29,26.11,26.12,7400.0
2013-01-14 14:10:00,26.12,26.32,26.11,26.15,4900.0,26.12,26.32,26.11,26.15,4900.0
2013-01-14 14:20:00,26.15,26.2,26.13,26.15,12700.0,26.15,26.2,26.13,26.15,12700.0
2013-01-14 14:30:00,26.14,26.22,25.98,26.17,33500.0,26.14,26.22,25.98,26.17,33500.0
2013-01-14 14:40:00,26.15,26.22,26.08,26.13,35500.0,26.15,26.22,26.08,26.13,35500.0
2013-01-14 14:50:00,26.13,26.21,26.08,26.1,21600.0,26.13,26.21,26.08,26.1,21600.0
2013-01-14 15:00:00,26.09,26.18,26.08,26.15,20100.0,26.09,26.18,26.08,26.15,20100.0
2013-01-14 15:10:00,26.14,26.19,26.03,26.13,33100.0,26.14,26.19,26.03,26.13,33100.0
2013-01-14 15:20:00,26.13,26.15,26.02,26.1,40300.0,26.13,26.15,26.02,26.1,40300.0
2013-01-14 15:30:00,26.07,26.07,25.94,25.97,47600.0,26.07,26.07,25.94,25.97,47600.0
2013-01-14 15:40:00,26.0,26.12,25.95,25.99,87700.0,26.0,26.12,25.95,25.99,87700.0
2013-01-14 15:50:00,25.99,26.1,25.98,26.06,107300.0,25.99,26.1,25.98,26.06,107300.0
2013-01-15 09:30:00,26.04,26.04,25.59,25.91,16300.0,26.04,26.04,25.59,25.91,16300.0
2013-01-15 09:40:00,25.91,26.11,25.72,26.09,16100.0,25.91,26.11,25.72,26.09,16100.0
2013-01-15 09:50:00,26.08,26.2,25.89,26.07,37700.0,26.08,26.2,25.89,26.07,37700.0
2013-01-15 10:00:00,26.11,26.2,25.92,26.07,51700.0,26.11,26.2,25.92,26.07,51700.0
2013-01-15 10:10:00,26.07,26.19,25.96,26.17,42300.0,26.07,26.19,25.96,26.17,42300.0
2013-01-15 10:20:00,26.19,26.47,26.16,26.29,10900.0,26.19,26.47,26.16,26.29,10900.0
2013-01-15 10:30:00,26.33,26.41,26.27,26.37,13500.0,26.33,26.41,26.27,26.37,13500.0
2013-01-15 10:40:00,26.25,26.55,26.25,26.55,15500.0,26.25,26.55,26.25,26.55,15500.0
2013-01-15 10:50:00,26.56,26.88,26.56,26.86,43900.0,26.56,26.88,26.56,26.86,43900.0
2013-01-15 11:00:00,26.86,26.88,26.65,26.71,115000.0,26.86,26.88,26.65,26.71,115000.0
2013-01-15 11:10:00,26.71,26.71,26.54,26.54,30200.0,26.71,26.71,26.54,26.54,30200.0
2013-01-15 11:20:00,26.57,26.57,26.3,26.3,14300.0,26.57,26.57,26.3,26.3,14300.0
2013-01-15 11:30:00,26.29,26.54,26.29,26.54,20300.0,26.29,26.54,26.29,26.54,20300.0
2013-01-15 11:40:00,26.55,26.6,26.48,26.54,16000.0,26.55,26.6,26.48,26.54,16000.0
2013-01-15 11:50:00,26.54,26.61,26.49,26.55,30900.0,26.54,26.61,26.49,26.55,30900.0
2013-01-15 12:00:00,26.51,26.53,26.37,26.39,23400.0,26.51,26.53,26.37,26.39,23400.0
2013-01-15 12:10:00,26.39,26.71,26.39,26.68,22700.0,26.39,26.71,26.39,26.68,22700.0
2013-01-15 12:20:00,26.66,26.84,26.64,26.84,46800.0,26.66,26.84,26.64,26.84,46800.0
2013-01-15 12:30:00,26.84,26.89,26.75,26.79,15700.0,26.84,26.89,26.75,26.79,15700.0
2013-01-15 12:40:00,26.77,26.79,26.64,26.76,16900.0,26.77,26.79,26.64,26.76,16900.0
2013-01-15 12:50:00,26.76,26.8,26.7,26.74,24600.0,26.76,26.8,26.7,26.74,24600.0
2013-01-15 13:00:00,26.72,26.8,26.61,26.77,11800.0,26.72,26.8,26.61,26.77,11800.0
2013-01-15 13:10:00,26.77,26.82,26.72,26.75,21800.0,26.77,26.82,26.72,26.75,21800.0
2013-01-15 13:20:00,26.75,26.81,26.58,26.75,9000.0,26.75,26.81,26.58,26.75,9000.0
2013-01-15 13:30:00,26.75,26.83,26.71,26.82,17100.0,26.75,26.83,26.71,26.82,17100.0
2013-01-15 13:40:00,26.79,26.86,26.67,26.76,20500.0,26.79,26.86,26.67,26.76,20500.0
2013-01-15 13:50:00,26.7,26.8,26.67,26.76,17700.0,26.7,26.8,26.67,26.76,17700.0
2013-01-15 14:00:00,26.79,26.82,26.71,26.79,18000.0,26.79,26.82,26.71,26.79,18000.0
2013-01-15 14:10:00,26.79,26.83,26.66,26.76,20100.0,26.79,26.83,26.66,26.76,20100.0
2013-01-15 14:20:00,26.78,26.84,26.73,26.8,19400.0,26.78,26.84,26.73,26.8,19400.0
2013-01-15 14:30:00,26.81,26.82,26.74,26.8,16200.0,26.81,26.82,26.74,26.8,16200.0
2013-01-15 14:40:00,26.8,26.86,26.64,26.8,24200.0,26.8,26.86,26.64,26.8,24200.0
2013-01-15 14:50:00,26.84,27.03,26.8,27.03,36200.0,26.84,27.03,26.8,27.03,36200.0
2013-01-15 15:00:00,27.03,27.18,26.96,27.11,51100.0,27.03,27.18,26.96,27.11,51100.0
2013-01-15 15:10:00,27.11,27.48,27.11,27.38,66100.0,27.11,27.48,27.11,27.38,66100.0
2013-01-15 15:20:00,27.4,27.4,27.03,27.3,62400.0,27.4,27.4,27.03,27.3,62400.0
2013-01-15 15:30:00,27.33,27.39,27.11,27.12,54400.0,27.33,27.39,27.11,27.12,54400.0
2013-01-15 15:40:00,27.13,27.21,27.04,27.1,69900.0,27.13,27.21,27.04,27.1,69900.0
2013-01-15 15:50:00,27.1,27.22,26.98,27.21,65600.0,27.1,27.22,26.98,27.21,65600.0
2013-01-16 09:30:00,27.22,27.48,27.18,27.18,12000.0,27.22,27.48,27.18,27.18,12000.0
2013-01-16 09:40:00,27.18,27.26,27.13,27.18,21300.0,27.18,27.26,27.13,27.18,21300.0
2013-01-16 09:50:00,27.18,27.19,27.12,27.14,37400.0,27.18,27.19,27.12,27.14,37400.0
2013-01-16 10:00:00,27.14,27.3,27.14,27.24,17000.0,27.14,27.3,27.14,27.24,17000.0
2013-01-16 10:10:00,27.23,27.24,27.1,27.14,13700.0,27.23,27.24,27.1,27.14,13700.0
2013-01-16 10:20:00,27.17,27.21,27.14,27.17,3600.0,27.17,27.21,27.14,27.17,3600.0
2013-01-16 10:30:00,27.17,27.21,27.01,27.01,29200.0,27.17,27.21,27.01,27.01,29200.0
2013-01-16 10:40:00,27.0,27.1,26.85,26.96,13700.0,27.0,27.1,26.85,26.96,13700.0
2013-01-16 10:50:00,26.95,26.99,26.93,26.99,8400.0,26.95,26.99,26.93,26.99,8400.0
2013-01-16 11:00:00,26.94,27.07,26.94,27.07,17300.0,26.94,27.07,26.94,27.07,17300.0
2013-01-16 11:10:00,27.1,27.16,27.05,27.13,3300.0,27.1,27.16,27.05,27.13,3300.0
2013-01-16 11:20:00,27.16,27.2,27.11,27.19,45000.0,27.16,27.2,27.11,27.19,45000.0
2013-01-16 11:30:00,27.19,27.22,27.19,27.2,19800.0,27.19,27.22,27.19,27.2,19800.0
2013-01-16 11:40:00,27.2,27.24,27.19,27.2,17200.0,27.2,27.24,27.19,27.2,17200.0
2013-01-16 11:50:00,27.2,27.48,27.2,27.3,23000.0,27.2,27.48,27.2,27.3,23000.0
2013-01-16 12:00:00,27.33,27.34,27.21,27.23,11800.0,27.33,27.34,27.21,27.23,11800.0
2013-01-16 12:10:00,27.27,27.28,27.2,27.21,1800.0,27.27,27.28,27.2,27.21,1800.0
2013-01-16 12:20:00,27.24,27.24,27.2,27.21,13600.0,27.24,27.24,27.2,27.21,13600.0
2013-01-16 12:30:00,27.21,27.24,27.2,27.22,5800.0,27.21,27.24,27.2,27.22,5800.0
2013-01-16 12:40:00,27.23,27.23,27.0,27.17,49800.0,27.23,27.23,27.0,27.17,49800.0
2013-01-16 12:50:00,27.17,27.32,27.16,27.2,14100.0,27.17,27.32,27.16,27.2,14100.0
2013-01-16 13:00:00,27.18,27.27,27.18,27.22,6700.0,27.18,27.27,27.18,27.22,6700.0
2013-01-16 13:10:00,27.23,27.24,27.16,27.22,6600.0,27.23,27.24,27.16,27.22,6600.0
2013-01-16 13:20:00,27.19,27.22,27.12,27.2,1900.0,27.19,27.22,27.12,27.2,1900.0
2013-01-16 13:30:00,27.14,27.37,27.14,27.2,24400.0,27.14,27.37,27.14,27.2,24400.0
2013-01-16 13:40:00,27.23,27.23,27.11,27.19,6500.0,27.23,27.23,27.11,27.19,6500.0
2013-01-16 13:50:00,27.14,27.14,27.04,27.05,4300.0,27.14,27.14,27.04,27.05,4300.0
2013-01-16 14:00:00,27.04,27.23,27.02,27.12,21900.0,27.04,27.23,27.02,27.12,21900.0
2013-01-16 14:10:00,27.11,27.2,27.04,27.14,14900.0,27.11,27.2,27.04,27.14,14900.0
2013-01-16 14:20:00,27.16,27.29,27.16,27.22,14500.0,27.16,27.29,27.16,27.22,14500.0
2013-01-16 14:30:00,27.2,27.25,27.19,27.24,4500.0,27.2,27.25,27.19,27.24,4500.0
2013-01-16 14:40:00,27.22,27.25,27.17,27.2,6900.0,27.22,27.25,27.17,27.2,6900.0
2013-01-16 14:50:00,27.19,27.23,27.16,27.17,16300.0,27.19,27.23,27.16,27.17,16300.0
2013-01-16 15:00:00,27.16,27.26,27.13,27.14,18500.0,27.16,27.26,27.13,27.14,18500.0
2013-01-16 15:10:00,27.14,27.21,27.14,27.2,7400.0,27.14,27.21,27.14,27.2,7400.0
2013-01-16 15:20:00,27.2,27.23,27.04,27.09,16200.0,27.2,27.23,27.04,27.09,16200.0
2013-01-16 15:30:00,27.1,27.27,27.09,27.25,53600.0,27.1,27.27,27.09,27.25,53600.0
2013-01-16 15:40:00,27.25,27.26,27.15,27.15,50300.0,27.25,27.26,27.15,27.15,50300.0
2013-01-16 15:50:00,27.16,27.39,27.04,27.32,131900.0,27.16,27.39,27.04,27.32,131900.0
2013-01-17 09:30:00,27.42,27.72,27.42,27.57,7300.0,27.42,27.72,27.42,27.57,7300.0
2013-01-17 09:40:00,27.51,27.74,27.51,27.65,8300.0,27.51,27.74,27.51,27.65,8300.0
2013-01-17 09:50:00,27.7,27.72,27.3,27.6,63000.0,27.7,27.72,27.3,27.6,63000.0
2013-01-17 10:00:00,27.54,27.59,27.25,27.55,93100.0,27.54,27.59,27.25,27.55,93100.0
2013-01-17 10:10:00,27.54,27.55,27.44,27.54,38800.0,27.54,27.55,27.44,27.54,38800.0
2013-01-17 10:20:00,27.6,27.69,27.5,27.58,10800.0,27.6,27.69,27.5,27.58,10800.0
2013-01-17 10:30:00,27.58,27.7,27.55,27.7,21400.0,27.58,27.7,27.55,27.7,21400.0
2013-01-17 10:40:00,27.68,27.71,27.63,27.71,4300.0,27.68,27.71,27.63,27.71,4300.0
2013-01-17 10:50:00,27.68,27.7,27.6,27.69,22400.0,27.68,27.7,27.6,27.69,22400.0
2013-01-17 11:00:00,27.69,27.78,27.67,27.71,7900.0,27.69,27.78,27.67,27.71,7900.0
2013-01-17 11:10:00,27.7,27.71,27.5,27.62,14700.0,27.7,27.71,27.5,27.62,14700.0
2013-01-17 11:20:00,27.59,27.73,27.53,27.72,9600.0,27.59,27.73,27.53,27.72,9600.0
2013-01-17 11:30:00,27.67,27.71,27.56,27.6,6900.0,27.67,27.71,27.56,27.6,6900.0
2013-01-17 11:40:00,27.63,27.65,27.57,27.58,5500.0,27.63,27.65,27.57,27.58,5500.0
2013-01-17 11:50:00,27.58,27.64,27.55,27.58,45400.0,27.58,27.64,27.55,27.58,45400.0
2013-01-17 12:00:00,27.57,27.62,27.51,27.62,8400.0,27.57,27.62,27.51,27.62,8400.0
2013-01-17 12:10:00,27.58,27.69,27.57,27.67,8300.0,27.58,27.69,27.57,27.67,8300.0
2013-01-17 12:20:00,27.66,27.68,27.61,27.68,5200.0,27.66,27.68,27.61,27.68,5200.0
2013-01-17 12:30:00,27.63,27.68,27.61,27.66,7900.0,27.63,27.68,27.61,27.66,7900.0
2013-01-17 12:40:00,27.67,27.67,27.6,27.62,3500.0,27.67,27.67,27.6,27.62,3500.0
2013-01-17 12:50:00,27.6,27.61,27.58,27.6,7300.0,27.6,27.61,27.58,27.6,7300.0
2013-01-17 13:00:00,27.6,27.69,27.59,27.64,7600.0,27.6,27.69,27.59,27.64,7600.0
2013-01-17 13:10:00,27.61,27.63,27.58,27.62,14200.0,27.61,27.63,27.58,27.62,14200.0
2013-01-17 13:20:00,27.64,27.64,27.57,27.57,4000.0,27.64,27.64,27.57,27.57,4000.0
2013-01-17 13:30:00,27.57,27.7,27.55,27.7,12800.0,27.57,27.7,27.55,27.7,12800.0
2013-01-17 13:40:00,27.65,27.75,27.59,27.74,11400.0,27.65,27.75,27.59,27.74,11400.0
2013-01-17 13:50:00,27.76,27.76,27.6,27.7,13400.0,27.76,27.76,27.6,27.7,13400.0
2013-01-17 14:00:00,27.69,27.74,27.69,27.73,6800.0,27.69,27.74,27.69,27.73,6800.0
2013-01-17 14:10:00,27.74,27.78,27.65,27.65,22300.0,27.74,27.78,27.65,27.65,22300.0
2013-01-17 14:20:00,27.65,27.78,27.61,27.64,44400.0,27.65,27.78,27.61,27.64,44400.0
2013-01-17 14:30:00,27.62,27.65,27.47,27.5,46200.0,27.62,27.65,27.47,27.5,46200.0
2013-01-17 14:40:00,27.5,27.58,27.4,27.48,22900.0,27.5,27.58,27.4,27.48,22900.0
2013-01-17 14:50:00,27.49,27.55,27.4,27.51,26700.0,27.49,27.55,27.4,27.51,26700.0
2013-01-17 15:00:00,27.52,27.52,27.4,27.45,19900.0,27.52,27.52,27.4,27.45,19900.0
2013-01-17 15:10:00,27.45,27.55,27.45,27.54,33100.0,27.45,27.55,27.45,27.54,33100.0
2013-01-17 15:20:00,27.54,27.6,27.5,27.57,39700.0,27.54,27.6,27.5,27.57,39700.0
2013-01-17 15:30:00,27.57,27.57,27.49,27.52,54000.0,27.57,27.57,27.49,27.52,54000.0
2013-01-17 15:40:00,27.51,27.72,27.5,27.64,58900.0,27.51,27.72,27.5,27.64,58900.0
2013-01-17 15:50:00,27.64,27.67,27.49,27.6,101800.0,27.64,27.67,27.49,27.6,101800.0
2013-01-18 09:30:00,27.53,27.75,27.51,27.53,7200.0,27.53,27.75,27.51,27.53,7200.0
2013-01-18 09:40:00,27.53,27.66,27.5,27.57,7100.0,27.53,27.66,27.5,27.57,7100.0
2013-01-18 09:50:00,27.52,27.71,27.52,27.57,12200.0,27.52,27.71,27.52,27.57,12200.0
2013-01-18 10:00:00,27.53,27.53,27.47,27.49,6600.0,27.53,27.53,27.47,27.49,6600.0
2013-01-18 10:10:00,27.5,27.56,27.5,27.55,6200.0,27.5,27.56,27.5,27.55,6200.0
2013-01-18 10:20:00,27.55,27.55,27.49,27.49,12400.0,27.55,27.55,27.49,27.49,12400.0
2013-01-18 10:30:00,27.49,27.54,27.48,27.54,5200.0,27.49,27.54,27.48,27.54,5200.0
2013-01-18 10:40:00,27.56,27.59,27.54,27.54,3800.0,27.56,27.59,27.54,27.54,3800.0
2013-01-18 10:50:00,27.55,27.61,27.52,27.59,12200.0,27.55,27.61,27.52,27.59,12200.0
2013-01-18 11:00:00,27.57,27.58,27.51,27.51,28700.0,27.57,27.58,27.51,27.51,28700.0
2013-01-18 11:10:00,27.52,27.53,27.45,27.46,24400.0,27.52,27.53,27.45,27.46,24400.0
2013-01-18 11:20:00,27.46,27.55,27.28,27.39,25700.0,27.46,27.55,27.28,27.39,25700.0
2013-01-18 11:30:00,27.37,27.53,27.26,27.47,9000.0,27.37,27.53,27.26,27.47,9000.0
2013-01-18 11:40:00,27.47,27.47,27.41,27.44,3900.0,27.47,27.47,27.41,27.44,3900.0
2013-01-18 11:50:00,27.45,27.48,27.44,27.46,2800.0,27.45,27.48,27.44,27.46,2800.0
2013-01-18 12:00:00,27.49,27.49,27.45,27.48,1100.0,27.49,27.49,27.45,27.48,1100.0
2013-01-18 12:10:00,27.47,27.51,27.47,27.5,4700.0,27.47,27.51,27.47,27.5,4700.0
2013-01-18 12:20:00,27.55,27.56,27.47,27.5,7800.0,27.55,27.56,27.47,27.5,7800.0
2013-01-18 12:30:00,27.51,27.51,27.46,27.47,2300.0,27.51,27.51,27.46,27.47,2300.0
2013-01-18 12:40:00,27.4,27.5,27.39,27.5,3200.0,27.4,27.5,27.39,27.5,3200.0
2013-01-18 12:50:00,27.5,27.54,27.5,27.5,1900.0,27.5,27.54,27.5,27.5,1900.0
2013-01-18 13:00:00,27.53,27.56,27.52,27.56,3100.0,27.53,27.56,27.52,27.56,3100.0
2013-01-18 13:10:00,27.56,27.61,27.56,27.57,7100.0,27.56,27.61,27.56,27.57,7100.0
2013-01-18 13:20:00,27.6,27.6,27.56,27.56,5000.0,27.6,27.6,27.56,27.56,5000.0
2013-01-18 13:30:00,27.55,27.58,27.54,27.54,7500.0,27.55,27.58,27.54,27.54,7500.0
2013-01-18 13:40:00,27.58,27.58,27.55,27.55,3900.0,27.58,27.58,27.55,27.55,3900.0
2013-01-18 13:50:00,27.55,27.55,27.51,27.51,3900.0,27.55,27.55,27.51,27.51,3900.0
2013-01-18 14:00:00,27.5,27.5,27.36,27.36,14700.0,27.5,27.5,27.36,27.36,14700.0
2013-01-18 14:10:00,27.37,27.38,27.25,27.25,3500.0,27.37,27.38,27.25,27.25,3500.0
2013-01-18 14:20:00,27.27,27.29,27.22,27.22,4100.0,27.27,27.29,27.22,27.22,4100.0
2013-01-18 14:30:00,27.23,27.33,27.23,27.3,3800.0,27.23,27.33,27.23,27.3,3800.0
2013-01-18 14:40:00,27.3,27.31,27.24,27.25,3600.0,27.3,27.31,27.24,27.25,3600.0
2013-01-18 14:50:00,27.27,27.33,27.16,27.3,14700.0,27.27,27.33,27.16,27.3,14700.0
2013-01-18 15:00:00,27.28,27.32,27.25,27.32,21000.0,27.28,27.32,27.25,27.32,21000.0
2013-01-18 15:10:00,27.32,27.32,27.22,27.3,7100.0,27.32,27.32,27.22,27.3,7100.0
2013-01-18 15:20:00,27.26,27.34,27.26,27.3,20500.0,27.26,27.34,27.26,27.3,20500.0
2013-01-18 15:30:00,27.27,27.33,27.22,27.27,12800.0,27.27,27.33,27.22,27.27,12800.0
2013-01-18 15:40:00,27.29,27.42,27.25,27.34,19000.0,27.29,27.42,27.25,27.34,19000.0
2013-01-18 15:50:00,27.3,27.51,27.29,27.41,43300.0,27.3,27.51,27.29,27.41,43300.0
2013-01-22 09:30:00,27.16,27.5,27.14,27.36,143600.0,27.16,27.5,27.14,27.36,143600.0
2013-01-22 09:40:00,27.37,27.42,27.25,27.35,21700.0,27.37,27.42,27.25,27.35,21700.0
2013-01-22 09:50:00,27.35,27.42,27.27,27.33,52600.0,27.35,27.42,27.27,27.33,52600.0
2013-01-22 10:00:00,27.32,27.32,27.09,27.2,34900.0,27.32,27.32,27.09,27.2,34900.0
2013-01-22 10:10:00,27.23,27.23,26.87,27.0,76000.0,27.23,27.23,26.87,27.0,76000.0
2013-01-22 10:20:00,27.0,27.03,26.91,26.98,34100.0,27.0,27.03,26.91,26.98,34100.0
2013-01-22 10:30:00,27.0,27.03,26.94,27.01,13700.0,27.0,27.03,26.94,27.01,13700.0
2013-01-22 10:40:00,26.95,26.98,26.9,26.9,11300.0,26.95,26.98,26.9,26.9,11300.0
2013-01-22 10:50:00,26.9,26.95,26.83,26.95,23600.0,26.9,26.95,26.83,26.95,23600.0
2013-01-22 11:00:00,26.94,27.0,26.94,26.97,4100.0,26.94,27.0,26.94,26.97,4100.0
2013-01-22 11:10:00,26.98,27.14,26.97,27.14,7800.0,26.98,27.14,26.97,27.14,7800.0
2013-01-22 11:20:00,27.11,27.18,27.09,27.13,15500.0,27.11,27.18,27.09,27.13,15500.0
2013-01-22 11:30:00,27.11,27.18,27.11,27.15,7100.0,27.11,27.18,27.11,27.15,7100.0
2013-01-22 11:40:00,27.14,27.19,27.14,27.16,6400.0,27.14,27.19,27.14,27.16,6400.0
2013-01-22 11:50:00,27.15,27.27,27.15,27.25,11900.0,27.15,27.27,27.15,27.25,11900.0
2013-01-22 12:00:00,27.26,27.27,27.24,27.25,7000.0,27.26,27.27,27.24,27.25,7000.0
2013-01-22 12:10:00,27.26,27.28,27.25,27.28,7300.0,27.26,27.28,27.25,27.28,7300.0
2013-01-22 12:20:00,27.27,27.4,27.27,27.35,12500.0,27.27,27.4,27.27,27.35,12500.0
2013-01-22 12:30:00,27.35,27.4,27.3,27.37,11000.0,27.35,27.4,27.3,27.37,11000.0
2013-01-22 12:40:00,27.4,27.52,27.37,27.51,22100.0,27.4,27.52,27.37,27.51,22100.0
2013-01-22 12:50:00,27.51,27.72,27.5,27.51,8800.0,27.51,27.72,27.5,27.51,8800.0
2013-01-22 13:00:00,27.52,27.61,27.46,27.51,8100.0,27.52,27.61,27.46,27.51,8100.0
2013-01-22 13:10:00,27.51,27.6,27.46,27.6,26700.0,27.51,27.6,27.46,27.6,26700.0
2013-01-22 13:20:00,27.54,27.55,27.49,27.52,8100.0,27.54,27.55,27.49,27.52,8100.0
2013-01-22 13:30:00,27.52,27.54,27.41,27.51,20600.0,27.52,27.54,27.41,27.51,20600.0
2013-01-22 13:40:00,27.51,27.53,27.49,27.5,10800.0,27.51,27.53,27.49,27.5,10800.0
2013-01-22 13:50:00,27.51,27.51,27.49,27.5,25500.0,27.51,27.51,27.49,27.5,25500.0
2013-01-22 14:00:00,27.5,27.5,27.29,27.33,12600.0,27.5,27.5,27.29,27.33,12600.0
2013-01-22 14:10:00,27.33,27.38,27.33,27.38,4400.0,27.33,27.38,27.33,27.38,4400.0
2013-01-22 14:20:00,27.38,27.51,27.37,27.45,21400.0,27.38,27.51,27.37,27.45,21400.0
2013-01-22 14:30:00,27.44,27.53,27.41,27.53,11800.0,27.44,27.53,27.41,27.53,11800.0
2013-01-22 14:40:00,27.52,27.52,27.38,27.45,15300.0,27.52,27.52,27.38,27.45,15300.0
2013-01-22 14:50:00,27.47,27.54,27.4,27.47,10900.0,27.47,27.54,27.4,27.47,10900.0
2013-01-22 15:00:00,27.46,27.51,27.46,27.5,12900.0,27.46,27.51,27.46,27.5,12900.0
2013-01-22 15:10:00,27.49,27.53,27.46,27.48,13300.0,27.49,27.53,27.46,27.48,13300.0
2013-01-22 15:20:00,27.47,27.51,27.39,27.5,11100.0,27.47,27.51,27.39,27.5,11100.0
2013-01-22 15:30:00,27.52,27.71,27.47,27.71,29100.0,27.52,27.71,27.47,27.71,29100.0
2013-01-22 15:40:00,27.7,27.7,27.44,27.5,23400.0,27.7,27.7,27.44,27.5,23400.0
2013-01-22 15:50:00,27.49,27.62,27.48,27.6,89000.0,27.49,27.62,27.48,27.6,89000.0
2013-01-23 09:30:00,27.56,27.78,27.51,27.57,4400.0,27.56,27.78,27.51,27.57,4400.0
2013-01-23 09:40:00,27.53,27.7,27.45,27.55,15300.0,27.53,27.7,27.45,27.55,15300.0
2013-01-23 09:50:00,27.6,27.75,27.53,27.7,11000.0,27.6,27.75,27.53,27.7,11000.0
2013-01-23 10:00:00,27.73,27.74,27.56,27.56,1800.0,27.73,27.74,27.56,27.56,1800.0
2013-01-23 10:10:00,27.58,27.74,27.58,27.66,6500.0,27.58,27.74,27.58,27.66,6500.0
2013-01-23 10:20:00,27.66,27.7,27.52,27.64,22700.0,27.66,27.7,27.52,27.64,22700.0
2013-01-23 10:30:00,27.64,27.64,27.56,27.56,13200.0,27.64,27.64,27.56,27.56,13200.0
2013-01-23 10:40:00,27.56,27.67,27.55,27.62,7500.0,27.56,27.67,27.55,27.62,7500.0
2013-01-23 10:50:00,27.59,27.63,27.57,27.62,17400.0,27.59,27.63,27.57,27.62,17400.0
2013-01-23 11:00:00,27.62,27.64,27.58,27.59,18600.0,27.62,27.64,27.58,27.59,18600.0
2013-01-23 11:10:00,27.59,27.64,27.58,27.61,20800.0,27.59,27.64,27.58,27.61,20800.0
2013-01-23 11:20:00,27.61,27.65,27.6,27.64,26800.0,27.61,27.65,27.6,27.64,26800.0
2013-01-23 11:30:00,27.67,27.76,27.61,27.73,57600.0,27.67,27.76,27.61,27.73,57600.0
2013-01-23 11:40:00,27.73,27.84,27.7,27.71,37100.0,27.73,27.84,27.7,27.71,37100.0
2013-01-23 11:50:00,27.71,27.74,27.7,27.74,35500.0,27.71,27.74,27.7,27.74,35500.0
2013-01-23 12:00:00,27.7,27.8,27.7,27.76,9400.0,27.7,27.8,27.7,27.76,9400.0
2013-01-23 12:10:00,27.77,27.85,27.76,27.83,13200.0,27.77,27.85,27.76,27.83,13200.0
2013-01-23 12:20:00,27.83,27.83,27.75,27.77,9000.0,27.83,27.83,27.75,27.77,9000.0
2013-01-23 12:30:00,27.77,27.82,27.73,27.79,2400.0,27.77,27.82,27.73,27.79,2400.0
2013-01-23 12:40:00,27.77,27.78,27.73,27.78,7900.0,27.77,27.78,27.73,27.78,7900.0
2013-01-23 12:50:00,27.75,27.84,27.63,27.83,27200.0,27.75,27.84,27.63,27.83,27200.0
2013-01-23 13:00:00,27.82,27.84,27.79,27.81,11400.0,27.82,27.84,27.79,27.81,11400.0
2013-01-23 13:10:00,27.81,27.87,27.81,27.85,5100.0,27.81,27.87,27.81,27.85,5100.0
2013-01-23 13:20:00,27.84,27.85,27.8,27.8,5300.0,27.84,27.85,27.8,27.8,5300.0
2013-01-23 13:30:00,27.79,27.81,27.73,27.8,5000.0,27.79,27.81,27.73,27.8,5000.0
2013-01-23 13:40:00,27.78,27.83,27.7,27.71,4000.0,27.78,27.83,27.7,27.71,4000.0
2013-01-23 13:50:00,27.72,27.87,27.67,27.85,13000.0,27.72,27.87,27.67,27.85,13000.0
2013-01-23 14:00:00,27.85,27.87,27.82,27.83,8900.0,27.85,27.87,27.82,27.83,8900.0
2013-01-23 14:10:00,27.83,27.86,27.79,27.82,11600.0,27.83,27.86,27.79,27.82,11600.0
2013-01-23 14:20:00,27.81,27.88,27.81,27.85,9300.0,27.81,27.88,27.81,27.85,9300.0
2013-01-23 14:30:00,27.85,27.88,27.85,27.88,4400.0,27.85,27.88,27.85,27.88,4400.0
2013-01-23 14:40:00,27.88,27.88,27.82,27.87,10900.0,27.88,27.88,27.82,27.87,10900.0
2013-01-23 14:50:00,27.86,27.89,27.84,27.86,5900.0,27.86,27.89,27.84,27.86,5900.0
2013-01-23 15:00:00,27.88,27.94,27.87,27.87,13800.0,27.88,27.94,27.87,27.87,13800.0
2013-01-23 15:10:00,27.88,27.88,27.84,27.85,8000.0,27.88,27.88,27.84,27.85,8000.0
2013-01-23 15:20:00,27.85,27.89,27.85,27.85,6100.0,27.85,27.89,27.85,27.85,6100.0
2013-01-23 15:30:00,27.86,27.99,27.85,27.86,27500.0,27.86,27.99,27.85,27.86,27500.0
2013-01-23 15:40:00,27.86,27.95,27.83,27.85,15000.0,27.86,27.95,27.83,27.85,15000.0
2013-01-23 15:50:00,27.87,28.01,27.85,27.94,63400.0,27.87,28.01,27.85,27.94,63400.0
2013-01-24 09:30:00,27.64,27.78,27.0,27.64,10000.0,27.64,27.78,27.0,27.64,10000.0
2013-01-24 09:40:00,27.66,27.91,27.65,27.77,39100.0,27.66,27.91,27.65,27.77,39100.0
2013-01-24 09:50:00,27.77,27.93,27.7,27.85,22500.0,27.77,27.93,27.7,27.85,22500.0
2013-01-24 10:00:00,27.85,28.08,27.8,28.08,98700.0,27.85,28.08,27.8,28.08,98700.0
2013-01-24 10:10:00,28.08,28.16,27.98,28.0,27100.0,28.08,28.16,27.98,28.0,27100.0
2013-01-24 10:20:00,27.99,28.29,27.99,28.28,12800.0,27.99,28.29,27.99,28.28,12800.0
2013-01-24 10:30:00,28.29,28.35,28.17,28.24,24100.0,28.29,28.35,28.17,28.24,24100.0
2013-01-24 10:40:00,28.24,28.48,28.22,28.44,23400.0,28.24,28.48,28.22,28.44,23400.0
2013-01-24 10:50:00,28.45,28.45,28.4,28.44,9500.0,28.45,28.45,28.4,28.44,9500.0
2013-01-24 11:00:00,28.39,28.65,28.39,28.48,66900.0,28.39,28.65,28.39,28.48,66900.0
2013-01-24 11:10:00,28.48,28.67,28.48,28.67,13400.0,28.48,28.67,28.48,28.67,13400.0
2013-01-24 11:20:00,28.62,28.89,28.62,28.85,13900.0,28.62,28.89,28.62,28.85,13900.0
2013-01-24 11:30:00,28.87,28.87,28.69,28.81,3300.0,28.87,28.87,28.69,28.81,3300.0
2013-01-24 11:40:00,28.8,29.18,28.75,28.93,52100.0,28.8,29.18,28.75,28.93,52100.0
2013-01-24 11:50:00,28.95,28.95,28.84,28.89,19300.0,28.95,28.95,28.84,28.89,19300.0
2013-01-24 12:00:00,28.89,29.13,28.85,29.1,12500.0,28.89,29.13,28.85,29.1,12500.0
2013-01-24 12:10:00,29.12,29.2,28.95,28.99,122100.0,29.12,29.2,28.95,28.99,122100.0
2013-01-24 12:20:00,28.99,29.34,28.95,29.28,80000.0,28.99,29.34,28.95,29.28,80000.0
2013-01-24 12:30:00,29.28,29.31,29.14,29.25,17700.0,29.28,29.31,29.14,29.25,17700.0
2013-01-24 12:40:00,29.23,29.29,29.15,29.23,13400.0,29.23,29.29,29.15,29.23,13400.0
2013-01-24 12:50:00,29.24,29.25,29.09,29.22,9900.0,29.24,29.25,29.09,29.22,9900.0
2013-01-24 13:00:00,29.25,29.3,29.22,29.25,26200.0,29.25,29.3,29.22,29.25,26200.0
2013-01-24 13:10:00,29.25,29.26,29.1,29.13,23600.0,29.25,29.26,29.1,29.13,23600.0
2013-01-24 13:20:00,29.13,29.14,29.01,29.02,21300.0,29.13,29.14,29.01,29.02,21300.0
2013-01-24 13:30:00,29.03,29.13,28.9,29.03,66000.0,29.03,29.13,28.9,29.03,66000.0
2013-01-24 13:40:00,29.06,29.14,28.98,29.01,15500.0,29.06,29.14,28.98,29.01,15500.0
2013-01-24 13:50:00,29.01,29.27,29.01,29.1,36000.0,29.01,29.27,29.01,29.1,36000.0
2013-01-24 14:00:00,29.09,29.28,29.0,29.22,50600.0,29.09,29.28,29.0,29.22,50600.0
2013-01-24 14:10:00,29.22,29.22,29.05,29.05,18800.0,29.22,29.22,29.05,29.05,18800.0
2013-01-24 14:20:00,29.07,29.28,29.07,29.22,47100.0,29.07,29.28,29.07,29.22,47100.0
2013-01-24 14:30:00,29.2,29.21,29.11,29.16,9600.0,29.2,29.21,29.11,29.16,9600.0
2013-01-24 14:40:00,29.16,29.25,29.11,29.25,9700.0,29.16,29.25,29.11,29.25,9700.0
2013-01-24 14:50:00,29.25,29.27,29.17,29.18,8500.0,29.25,29.27,29.17,29.18,8500.0
2013-01-24 15:00:00,29.17,29.24,29.1,29.24,35100.0,29.17,29.24,29.1,29.24,35100.0
2013-01-24 15:10:00,29.24,29.48,29.24,29.39,36300.0,29.24,29.48,29.24,29.39,36300.0
2013-01-24 15:20:00,29.35,29.59,29.27,29.59,51100.0,29.35,29.59,29.27,29.59,51100.0
2013-01-24 15:30:00,29.59,29.59,29.1,29.47,168000.0,29.59,29.59,29.1,29.47,168000.0
2013-01-24 15:40:00,29.44,29.56,29.35,29.52,85900.0,29.44,29.56,29.35,29.52,85900.0
2013-01-24 15:50:00,29.52,29.56,29.43,29.52,277600.0,29.52,29.56,29.43,29.52,277600.0
2013-01-25 09:30:00,29.54,29.69,29.39,29.59,11800.0,29.54,29.69,29.39,29.59,11800.0
2013-01-25 09:40:00,29.55,29.96,29.55,29.83,35800.0,29.55,29.96,29.55,29.83,35800.0
2013-01-25 09:50:00,29.83,30.08,29.81,30.05,212900.0,29.83,30.08,29.81,30.05,212900.0
2013-01-25 10:00:00,30.05,30.21,29.9,30.2,25800.0,30.05,30.21,29.9,30.2,25800.0
2013-01-25 10:10:00,30.19,30.33,30.08,30.27,103400.0,30.19,30.33,30.08,30.27,103400.0
2013-01-25 10:20:00,30.27,30.35,30.18,30.3,33500.0,30.27,30.35,30.18,30.3,33500.0
2013-01-25 10:30:00,30.32,30.48,30.23,30.25,44100.0,30.32,30.48,30.23,30.25,44100.0
2013-01-25 10:40:00,30.25,30.6,30.17,30.52,76700.0,30.25,30.6,30.17,30.52,76700.0
2013-01-25 10:50:00,30.51,30.55,30.36,30.38,14800.0,30.51,30.55,30.36,30.38,14800.0
2013-01-25 11:00:00,30.39,30.64,30.39,30.59,16700.0,30.39,30.64,30.39,30.59,16700.0
2013-01-25 11:10:00,30.59,30.68,30.52,30.61,7300.0,30.59,30.68,30.52,30.61,7300.0
2013-01-25 11:20:00,30.65,30.98,30.65,30.95,23200.0,30.65,30.98,30.65,30.95,23200.0
2013-01-25 11:30:00,30.97,31.08,30.86,30.99,51400.0,30.97,31.08,30.86,30.99,51400.0
2013-01-25 11:40:00,30.98,31.1,30.95,31.05,27300.0,30.98,31.1,30.95,31.05,27300.0
2013-01-25 11:50:00,31.08,31.47,31.08,31.33,192000.0,31.08,31.47,31.08,31.33,192000.0
2013-01-25 12:00:00,31.31,31.33,31.2,31.26,16700.0,31.31,31.33,31.2,31.26,16700.0
2013-01-25 12:10:00,31.27,31.5,31.24,31.45,31000.0,31.27,31.5,31.24,31.45,31000.0
2013-01-25 12:20:00,31.45,31.46,31.24,31.39,30000.0,31.45,31.46,31.24,31.39,30000.0
2013-01-25 12:30:00,31.39,31.43,30.91,30.91,25500.0,31.39,31.43,30.91,30.91,25500.0
2013-01-25 12:40:00,30.86,31.01,30.71,30.71,17400.0,30.86,31.01,30.71,30.71,17400.0
2013-01-25 12:50:00,30.76,30.93,30.74,30.87,4000.0,30.76,30.93,30.74,30.87,4000.0
2013-01-25 13:00:00,30.87,30.92,30.66,30.66,17900.0,30.87,30.92,30.66,30.66,17900.0
2013-01-25 13:10:00,30.67,30.77,30.35,30.35,14300.0,30.67,30.77,30.35,30.35,14300.0
2013-01-25 13:20:00,30.42,30.6,30.33,30.54,9400.0,30.42,30.6,30.33,30.54,9400.0
2013-01-25 13:30:00,30.43,30.7,30.43,30.57,10900.0,30.43,30.7,30.43,30.57,10900.0
2013-01-25 13:40:00,30.56,30.65,30.48,30.52,5800.0,30.56,30.65,30.48,30.52,5800.0
2013-01-25 13:50:00,30.59,30.69,30.51,30.59,6600.0,30.59,30.69,30.51,30.59,6600.0
2013-01-25 14:00:00,30.58,30.68,30.54,30.65,14500.0,30.58,30.68,30.54,30.65,14500.0
2013-01-25 14:10:00,30.67,30.7,30.48,30.52,20700.0,30.67,30.7,30.48,30.52,20700.0
2013-01-25 14:20:00,30.57,30.79,30.57,30.67,9700.0,30.57,30.79,30.57,30.67,9700.0
2013-01-25 14:30:00,30.68,30.85,30.65,30.74,18500.0,30.68,30.85,30.65,30.74,18500.0
2013-01-25 14:40:00,30.74,30.75,30.69,30.75,15300.0,30.74,30.75,30.69,30.75,15300.0
2013-01-25 14:50:00,30.75,30.75,30.61,30.74,17000.0,30.75,30.75,30.61,30.74,17000.0
2013-01-25 15:00:00,30.75,30.94,30.74,30.86,42100.0,30.75,30.94,30.74,30.86,42100.0
2013-01-25 15:10:00,30.89,30.9,30.75,30.75,13300.0,30.89,30.9,30.75,30.75,13300.0
2013-01-25 15:20:00,30.75,30.82,30.64,30.68,51500.0,30.75,30.82,30.64,30.68,51500.0
2013-01-25 15:30:00,30.68,30.81,30.67,30.73,54100.0,30.68,30.81,30.67,30.73,54100.0
2013-01-25 15:40:00,30.73,30.94,30.63,30.92,42800.0,30.73,30.94,30.63,30.92,42800.0
2013-01-25 15:50:00,30.91,31.2,30.82,31.09,123100.0,30.91,31.2,30.82,31.09,123100.0
2013-01-28 09:30:00,30.88,31.06,30.72,31.05,24500.0,30.88,31.06,30.72,31.05,24500.0
2013-01-28 09:40:00,31.05,31.47,31.02,31.43,15800.0,31.05,31.47,31.02,31.43,15800.0
2013-01-28 09:50:00,31.46,31.46,31.03,31.11,36500.0,31.46,31.46,31.03,31.11,36500.0
2013-01-28 10:00:00,31.1,31.21,30.83,30.98,31500.0,31.1,31.21,30.83,30.98,31500.0
2013-01-28 10:10:00,30.98,30.99,30.77,30.8,20000.0,30.98,30.99,30.77,30.8,20000.0
2013-01-28 10:20:00,30.8,31.0,30.76,30.99,11200.0,30.8,31.0,30.76,30.99,11200.0
2013-01-28 10:30:00,30.99,31.36,30.96,31.36,21300.0,30.99,31.36,30.96,31.36,21300.0
2013-01-28 10:40:00,31.32,31.32,30.89,31.0,101500.0,31.32,31.32,30.89,31.0,101500.0
2013-01-28 10:50:00,31.0,31.17,31.0,31.17,21700.0,31.0,31.17,31.0,31.17,21700.0
2013-01-28 11:00:00,31.18,31.23,31.06,31.14,27300.0,31.18,31.23,31.06,31.14,27300.0
2013-01-28 11:10:00,31.12,31.32,31.1,31.31,9000.0,31.12,31.32,31.1,31.31,9000.0
2013-01-28 11:20:00,31.26,31.34,31.19,31.34,13100.0,31.26,31.34,31.19,31.34,13100.0
2013-01-28 11:30:00,31.33,31.34,30.94,31.06,25000.0,31.33,31.34,30.94,31.06,25000.0
2013-01-28 11:40:00,31.08,31.22,30.99,31.11,26800.0,31.08,31.22,30.99,31.11,26800.0
2013-01-28 11:50:00,31.12,31.14,31.0,31.12,9600.0,31.12,31.14,31.0,31.12,9600.0
2013-01-28 12:00:00,31.12,31.22,31.08,31.17,4500.0,31.12,31.22,31.08,31.17,4500.0
2013-01-28 12:10:00,31.17,31.27,31.16,31.25,6600.0,31.17,31.27,31.16,31.25,6600.0
2013-01-28 12:20:00,31.24,31.24,31.1,31.2,5900.0,31.24,31.24,31.1,31.2,5900.0
2013-01-28 12:30:00,31.21,31.22,31.03,31.11,45300.0,31.21,31.22,31.03,31.11,45300.0
2013-01-28 12:40:00,31.12,31.14,31.03,31.1,21800.0,31.12,31.14,31.03,31.1,21800.0
2013-01-28 12:50:00,31.05,31.07,30.96,31.06,25700.0,31.05,31.07,30.96,31.06,25700.0
2013-01-28 13:00:00,31.08,31.09,30.93,30.98,24000.0,31.08,31.09,30.93,30.98,24000.0
2013-01-28 13:10:00,30.97,31.0,30.95,30.99,6700.0,30.97,31.0,30.95,30.99,6700.0
2013-01-28 13:20:00,30.99,31.03,30.93,30.96,7600.0,30.99,31.03,30.93,30.96,7600.0
2013-01-28 13:30:00,30.98,31.08,30.95,31.06,21000.0,30.98,31.08,30.95,31.06,21000.0
2013-01-28 13:40:00,31.04,31.18,31.0,31.05,40200.0,31.04,31.18,31.0,31.05,40200.0
2013-01-28 13:50:00,31.04,31.3,30.98,31.21,24300.0,31.04,31.3,30.98,31.21,24300.0
2013-01-28 14:00:00,31.22,31.25,31.12,31.25,11000.0,31.22,31.25,31.12,31.25,11000.0
2013-01-28 14:10:00,31.24,31.24,31.2,31.21,4200.0,31.24,31.24,31.2,31.21,4200.0
2013-01-28 14:20:00,31.22,31.25,31.2,31.22,3100.0,31.22,31.25,31.2,31.22,3100.0
2013-01-28 14:30:00,31.23,31.31,31.14,31.31,41100.0,31.23,31.31,31.14,31.31,41100.0
2013-01-28 14:40:00,31.28,31.32,31.21,31.26,11300.0,31.28,31.32,31.21,31.26,11300.0
2013-01-28 14:50:00,31.26,31.32,31.23,31.26,8900.0,31.26,31.32,31.23,31.26,8900.0
2013-01-28 15:00:00,31.25,31.35,31.25,31.29,32200.0,31.25,31.35,31.25,31.29,32200.0
2013-01-28 15:10:00,31.28,31.33,31.21,31.26,50700.0,31.28,31.33,31.21,31.26,50700.0
2013-01-28 15:20:00,31.26,31.27,31.21,31.21,12800.0,31.26,31.27,31.21,31.21,12800.0
2013-01-28 15:30:00,31.21,31.27,31.2,31.22,28700.0,31.21,31.27,31.2,31.22,28700.0
2013-01-28 15:40:00,31.21,31.26,31.19,31.24,25800.0,31.21,31.26,31.19,31.24,25800.0
2013-01-28 15:50:00,31.23,31.26,31.21,31.26,43200.0,31.23,31.26,31.21,31.26,43200.0
2013-01-29 09:30:00,30.88,31.23,30.37,30.58,17300.0,30.88,31.23,30.37,30.58,17300.0
2013-01-29 09:40:00,30.54,30.67,30.0,30.1,69000.0,30.54,30.67,30.0,30.1,69000.0
2013-01-29 09:50:00,30.14,30.21,30.07,30.13,56500.0,30.14,30.21,30.07,30.13,56500.0
2013-01-29 10:00:00,30.13,30.23,30.04,30.09,30000.0,30.13,30.23,30.04,30.09,30000.0
2013-01-29 10:10:00,30.08,30.27,30.07,30.27,44700.0,30.08,30.27,30.07,30.27,44700.0
2013-01-29 10:20:00,30.28,30.28,30.2,30.2,2500.0,30.28,30.28,30.2,30.2,2500.0
2013-01-29 10:30:00,30.2,30.21,30.03,30.07,45000.0,30.2,30.21,30.03,30.07,45000.0
2013-01-29 10:40:00,30.05,30.14,29.98,30.02,43400.0,30.05,30.14,29.98,30.02,43400.0
2013-01-29 10:50:00,30.0,30.14,30.0,30.12,7300.0,30.0,30.14,30.0,30.12,7300.0
2013-01-29 11:00:00,30.11,30.21,30.11,30.19,2400.0,30.11,30.21,30.11,30.19,2400.0
2013-01-29 11:10:00,30.19,30.23,30.18,30.21,3700.0,30.19,30.23,30.18,30.21,3700.0
2013-01-29 11:20:00,30.22,30.24,30.2,30.22,4300.0,30.22,30.24,30.2,30.22,4300.0
2013-01-29 11:30:00,30.22,30.25,30.2,30.21,12200.0,30.22,30.25,30.2,30.21,12200.0
2013-01-29 11:40:00,30.2,30.29,30.2,30.28,18000.0,30.2,30.29,30.2,30.28,18000.0
2013-01-29 11:50:00,30.28,30.29,30.22,30.27,13600.0,30.28,30.29,30.22,30.27,13600.0
2013-01-29 12:00:00,30.28,30.48,30.25,30.38,20700.0,30.28,30.48,30.25,30.38,20700.0
2013-01-29 12:10:00,30.4,30.57,30.33,30.4,15700.0,30.4,30.57,30.33,30.4,15700.0
2013-01-29 12:20:00,30.46,30.54,30.41,30.49,21300.0,30.46,30.54,30.41,30.49,21300.0
2013-01-29 12:30:00,30.48,30.52,29.9,30.05,37700.0,30.48,30.52,29.9,30.05,37700.0
2013-01-29 12:40:00,30.08,30.42,29.96,30.27,48500.0,30.08,30.42,29.96,30.27,48500.0
2013-01-29 12:50:00,30.26,30.29,30.14,30.28,19900.0,30.26,30.29,30.14,30.28,19900.0
2013-01-29 13:00:00,30.28,30.48,29.96,30.03,38500.0,30.28,30.48,29.96,30.03,38500.0
2013-01-29 13:10:00,30.01,30.11,29.98,30.03,19100.0,30.01,30.11,29.98,30.03,19100.0
2013-01-29 13:20:00,30.03,30.11,30.0,30.02,6800.0,30.03,30.11,30.0,30.02,6800.0
2013-01-29 13:30:00,30.05,30.11,30.02,30.11,4600.0,30.05,30.11,30.02,30.11,4600.0
2013-01-29 13:40:00,30.07,30.09,30.02,30.02,3800.0,30.07,30.09,30.02,30.02,3800.0
2013-01-29 13:50:00,30.04,30.14,30.0,30.03,15200.0,30.04,30.14,30.0,30.03,15200.0
2013-01-29 14:00:00,30.02,30.06,30.0,30.04,12000.0,30.02,30.06,30.0,30.04,12000.0
2013-01-29 14:10:00,30.04,30.05,30.0,30.01,5500.0,30.04,30.05,30.0,30.01,5500.0
2013-01-29 14:20:00,30.01,30.02,29.99,30.0,22800.0,30.01,30.02,29.99,30.0,22800.0
2013-01-29 14:30:00,30.0,30.02,30.0,30.01,15600.0,30.0,30.02,30.0,30.01,15600.0
2013-01-29 14:40:00,30.0,30.01,29.99,30.01,39900.0,30.0,30.01,29.99,30.01,39900.0
2013-01-29 14:50:00,30.01,30.02,30.0,30.02,25400.0,30.01,30.02,30.0,30.02,25400.0
2013-01-29 15:00:00,30.03,30.33,30.03,30.33,31400.0,30.03,30.33,30.03,30.33,31400.0
2013-01-29 15:10:00,30.29,30.41,30.2,30.26,45900.0,30.29,30.41,30.2,30.26,45900.0
2013-01-29 15:20:00,30.3,30.46,30.24,30.36,83300.0,30.3,30.46,30.24,30.36,83300.0
2013-01-29 15:30:00,30.39,30.46,30.16,30.28,72800.0,30.39,30.46,30.16,30.28,72800.0
2013-01-29 15:40:00,30.28,30.34,30.16,30.22,30300.0,30.28,30.34,30.16,30.22,30300.0
2013-01-29 15:50:00,30.2,30.24,30.04,30.19,71900.0,30.2,30.24,30.04,30.19,71900.0
2013-01-30 09:30:00,30.07,30.5,30.07,30.46,12300.0,30.07,30.5,30.07,30.46,12300.0
2013-01-30 09:40:00,30.46,30.5,30.39,30.42,4400.0,30.46,30.5,30.39,30.42,4400.0
2013-01-30 09:50:00,30.47,30.5,30.0,30.05,18400.0,30.47,30.5,30.0,30.05,18400.0
2013-01-30 10:00:00,30.02,30.02,29.78,29.9,25600.0,30.02,30.02,29.78,29.9,25600.0
2013-01-30 10:10:00,29.88,30.0,29.83,29.9,45300.0,29.88,30.0,29.83,29.9,45300.0
2013-01-30 10:20:00,29.86,29.97,29.86,29.91,13600.0,29.86,29.97,29.86,29.91,13600.0
2013-01-30 10:30:00,29.96,30.04,29.86,29.9,31600.0,29.96,30.04,29.86,29.9,31600.0
2013-01-30 10:40:00,29.9,29.99,29.57,29.83,43900.0,29.9,29.99,29.57,29.83,43900.0
2013-01-30 10:50:00,29.87,29.97,29.82,29.89,5100.0,29.87,29.97,29.82,29.89,5100.0
2013-01-30 11:00:00,29.88,30.11,29.81,30.07,9000.0,29.88,30.11,29.81,30.07,9000.0
2013-01-30 11:10:00,29.99,29.99,29.76,29.83,15500.0,29.99,29.99,29.76,29.83,15500.0
2013-01-30 11:20:00,29.78,29.86,29.78,29.82,37200.0,29.78,29.86,29.78,29.82,37200.0
2013-01-30 11:30:00,29.8,29.85,29.77,29.79,44500.0,29.8,29.85,29.77,29.79,44500.0
2013-01-30 11:40:00,29.79,29.82,29.7,29.79,32300.0,29.79,29.82,29.7,29.79,32300.0
2013-01-30 11:50:00,29.79,29.8,29.51,29.6,100900.0,29.79,29.8,29.51,29.6,100900.0
2013-01-30 12:00:00,29.57,29.72,29.51,29.52,70200.0,29.57,29.72,29.51,29.52,70200.0
2013-01-30 12:10:00,29.52,29.66,29.51,29.54,27600.0,29.52,29.66,29.51,29.54,27600.0
2013-01-30 12:20:00,29.55,29.65,29.52,29.55,47900.0,29.55,29.65,29.52,29.55,47900.0
2013-01-30 12:30:00,29.57,29.6,29.35,29.45,72200.0,29.57,29.6,29.35,29.45,72200.0
2013-01-30 12:40:00,29.47,29.54,29.01,29.24,82400.0,29.47,29.54,29.01,29.24,82400.0
2013-01-30 12:50:00,29.23,29.24,29.05,29.2,108500.0,29.23,29.24,29.05,29.2,108500.0
2013-01-30 13:00:00,29.19,29.25,29.13,29.19,39300.0,29.19,29.25,29.13,29.19,39300.0
2013-01-30 13:10:00,29.19,29.3,29.18,29.2,51600.0,29.19,29.3,29.18,29.2,51600.0
2013-01-30 13:20:00,29.19,29.25,29.01,29.01,49500.0,29.19,29.25,29.01,29.01,49500.0
2013-01-30 13:30:00,29.01,29.05,28.84,29.04,20600.0,29.01,29.05,28.84,29.04,20600.0
2013-01-30 13:40:00,29.04,29.17,29.0,29.16,19200.0,29.04,29.17,29.0,29.16,19200.0
2013-01-30 13:50:00,29.16,29.16,29.0,29.0,28500.0,29.16,29.16,29.0,29.0,28500.0
2013-01-30 14:00:00,29.0,29.06,29.0,29.0,35700.0,29.0,29.06,29.0,29.0,35700.0
2013-01-30 14:10:00,29.0,29.24,29.0,29.21,63000.0,29.0,29.24,29.0,29.21,63000.0
2013-01-30 14:20:00,29.21,29.33,29.1,29.21,111700.0,29.21,29.33,29.1,29.21,111700.0
2013-01-30 14:30:00,29.21,29.38,29.07,29.2,50500.0,29.21,29.38,29.07,29.2,50500.0
2013-01-30 14:40:00,29.29,29.3,29.01,29.07,60700.0,29.29,29.3,29.01,29.07,60700.0
2013-01-30 14:50:00,29.17,29.17,28.82,28.99,93100.0,29.17,29.17,28.82,28.99,93100.0
2013-01-30 15:00:00,28.99,29.18,28.98,29.12,94100.0,28.99,29.18,28.98,29.12,94100.0
2013-01-30 15:10:00,29.12,29.12,29.0,29.11,172800.0,29.12,29.12,29.0,29.11,172800.0
2013-01-30 15:20:00,29.11,29.31,29.09,29.31,87400.0,29.11,29.31,29.09,29.31,87400.0
2013-01-30 15:30:00,29.32,29.32,28.68,28.83,113300.0,29.32,29.32,28.68,28.83,113300.0
2013-01-30 15:40:00,28.81,28.92,28.57,28.78,116400.0,28.81,28.92,28.57,28.78,116400.0
2013-01-30 15:50:00,28.78,29.0,28.69,28.99,218900.0,28.78,29.0,28.69,28.99,218900.0
2013-01-31 09:30:00,27.75,29.43,27.75,29.0,199700.0,27.75,29.43,27.75,29.0,199700.0
2013-01-31 09:40:00,29.0,30.5,28.66,29.98,285700.0,29.0,30.5,28.66,29.98,285700.0
2013-01-31 09:50:00,29.98,30.0,29.74,29.93,257300.0,29.98,30.0,29.74,29.93,257300.0
2013-01-31 10:00:00,29.92,29.97,29.57,29.71,91700.0,29.92,29.97,29.57,29.71,91700.0
2013-01-31 10:10:00,29.54,29.95,29.24,29.78,49000.0,29.54,29.95,29.24,29.78,49000.0
2013-01-31 10:20:00,29.75,30.0,29.72,29.94,53200.0,29.75,30.0,29.72,29.94,53200.0
2013-01-31 10:30:00,29.93,29.96,29.7,29.8,46400.0,29.93,29.96,29.7,29.8,46400.0
2013-01-31 10:40:00,29.74,29.79,29.01,29.27,71700.0,29.74,29.79,29.01,29.27,71700.0
2013-01-31 10:50:00,29.27,29.44,29.07,29.38,45100.0,29.27,29.44,29.07,29.38,45100.0
2013-01-31 11:00:00,29.39,29.42,29.21,29.38,18600.0,29.39,29.42,29.21,29.38,18600.0
2013-01-31 11:10:00,29.34,29.38,28.82,28.98,105100.0,29.34,29.38,28.82,28.98,105100.0
2013-01-31 11:20:00,28.98,29.25,28.89,28.89,132200.0,28.98,29.25,28.89,28.89,132200.0
2013-01-31 11:30:00,28.93,29.03,28.74,28.95,85900.0,28.93,29.03,28.74,28.95,85900.0
2013-01-31 11:40:00,28.94,29.03,28.82,28.98,20800.0,28.94,29.03,28.82,28.98,20800.0
2013-01-31 11:50:00,28.98,29.05,28.82,28.96,28600.0,28.98,29.05,28.82,28.96,28600.0
2013-01-31 12:00:00,28.96,29.11,28.85,28.87,24500.0,28.96,29.11,28.85,28.87,24500.0
2013-01-31 12:10:00,28.92,28.98,28.85,28.94,4100.0,28.92,28.98,28.85,28.94,4100.0
2013-01-31 12:20:00,28.94,28.95,28.67,28.79,15100.0,28.94,28.95,28.67,28.79,15100.0
2013-01-31 12:30:00,28.79,29.01,28.77,29.0,40600.0,28.79,29.01,28.77,29.0,40600.0
2013-01-31 12:40:00,28.98,29.21,28.97,29.14,23200.0,28.98,29.21,28.97,29.14,23200.0
2013-01-31 12:50:00,29.19,29.21,29.0,29.11,28400.0,29.19,29.21,29.0,29.11,28400.0
2013-01-31 13:00:00,29.16,29.19,29.02,29.1,17200.0,29.16,29.19,29.02,29.1,17200.0
2013-01-31 13:10:00,29.03,29.11,28.9,28.97,33700.0,29.03,29.11,28.9,28.97,33700.0
2013-01-31 13:20:00,28.97,29.01,28.8,28.82,54300.0,28.97,29.01,28.8,28.82,54300.0
2013-01-31 13:30:00,28.82,28.99,28.73,28.99,28600.0,28.82,28.99,28.73,28.99,28600.0
2013-01-31 13:40:00,29.0,29.0,28.98,29.0,30000.0,29.0,29.0,28.98,29.0,30000.0
2013-01-31 13:50:00,29.0,29.0,28.99,28.99,13600.0,29.0,29.0,28.99,28.99,13600.0
2013-01-31 14:00:00,28.99,29.09,28.93,28.97,80400.0,28.99,29.09,28.93,28.97,80400.0
2013-01-31 14:10:00,28.97,28.97,28.92,28.93,19200.0,28.97,28.97,28.92,28.93,19200.0
2013-01-31 14:20:00,28.93,29.0,28.84,28.97,40200.0,28.93,29.0,28.84,28.97,40200.0
2013-01-31 14:30:00,28.97,28.99,28.84,28.92,45700.0,28.97,28.99,28.84,28.92,45700.0
2013-01-31 14:40:00,28.92,28.92,28.73,28.76,39400.0,28.92,28.92,28.73,28.76,39400.0
2013-01-31 14:50:00,28.76,28.91,28.6,28.6,46800.0,28.76,28.91,28.6,28.6,46800.0
2013-01-31 15:00:00,28.6,28.69,28.42,28.5,147100.0,28.6,28.69,28.42,28.5,147100.0
2013-01-31 15:10:00,28.5,28.52,28.05,28.14,96700.0,28.5,28.52,28.05,28.14,96700.0
2013-01-31 15:20:00,28.12,28.29,28.0,28.0,97100.0,28.12,28.29,28.0,28.0,97100.0
2013-01-31 15:30:00,28.0,28.34,27.91,28.02,206400.0,28.0,28.34,27.91,28.02,206400.0
2013-01-31 15:40:00,28.01,28.06,27.73,27.9,251100.0,28.01,28.06,27.73,27.9,251100.0
2013-01-31 15:50:00,27.89,27.94,27.65,27.72,378700.0,27.89,27.94,27.65,27.72,378700.0
2013-02-01 09:30:00,26.33,27.56,25.71,27.12,1974500.0,26.33,27.56,25.71,27.12,1974500.0
2013-02-01 09:40:00,27.12,28.22,27.08,28.08,601400.0,27.12,28.22,27.08,28.08,601400.0
2013-02-01 09:50:00,28.01,28.01,27.15,27.45,548400.0,28.01,28.01,27.15,27.45,548400.0
2013-02-01 10:00:00,27.61,27.77,27.04,27.16,118300.0,27.61,27.77,27.04,27.16,118300.0
2013-02-01 10:10:00,27.16,27.5,27.03,27.49,290900.0,27.16,27.5,27.03,27.49,290900.0
2013-02-01 10:20:00,27.5,27.77,27.25,27.4,120200.0,27.5,27.77,27.25,27.4,120200.0
2013-02-01 10:30:00,27.46,27.98,27.36,27.87,201600.0,27.46,27.98,27.36,27.87,201600.0
2013-02-01 10:40:00,27.87,28.29,27.43,28.2,228400.0,27.87,28.29,27.43,28.2,228400.0
2013-02-01 10:50:00,28.2,28.2,27.71,27.97,123300.0,28.2,28.2,27.71,27.97,123300.0
2013-02-01 11:00:00,27.99,28.7,27.94,28.0,147200.0,27.99,28.7,27.94,28.0,147200.0
2013-02-01 11:10:00,27.96,28.35,27.65,27.99,199700.0,27.96,28.35,27.65,27.99,199700.0
2013-02-01 11:20:00,28.0,28.01,27.63,27.75,91200.0,28.0,28.01,27.63,27.75,91200.0
2013-02-01 11:30:00,27.78,27.84,27.47,27.68,83400.0,27.78,27.84,27.47,27.68,83400.0
2013-02-01 11:40:00,27.68,28.12,27.63,27.93,93200.0,27.68,28.12,27.63,27.93,93200.0
2013-02-01 11:50:00,27.93,28.18,27.85,28.06,88100.0,27.93,28.18,27.85,28.06,88100.0
2013-02-01 12:00:00,28.06,28.24,27.99,28.18,76700.0,28.06,28.24,27.99,28.18,76700.0
2013-02-01 12:10:00,28.21,28.69,28.17,28.64,115900.0,28.21,28.69,28.17,28.64,115900.0
2013-02-01 12:20:00,28.63,28.84,28.24,28.25,90000.0,28.63,28.84,28.24,28.25,90000.0
2013-02-01 12:30:00,28.28,28.57,28.24,28.27,108400.0,28.28,28.57,28.24,28.27,108400.0
2013-02-01 12:40:00,28.25,28.34,27.81,28.24,113200.0,28.25,28.34,27.81,28.24,113200.0
2013-02-01 12:50:00,28.24,28.44,28.0,28.35,74300.0,28.24,28.44,28.0,28.35,74300.0
2013-02-01 13:00:00,28.35,28.64,28.27,28.45,77400.0,28.35,28.64,28.27,28.45,77400.0
2013-02-01 13:10:00,28.51,28.64,28.45,28.5,56700.0,28.51,28.64,28.45,28.5,56700.0
2013-02-01 13:20:00,28.53,28.66,28.36,28.58,86500.0,28.53,28.66,28.36,28.58,86500.0
2013-02-01 13:30:00,28.57,28.57,28.3,28.5,109300.0,28.57,28.57,28.3,28.5,109300.0
2013-02-01 13:40:00,28.43,28.6,28.22,28.27,117700.0,28.43,28.6,28.22,28.27,117700.0
2013-02-01 13:50:00,28.24,28.39,27.98,28.17,164300.0,28.24,28.39,27.98,28.17,164300.0
2013-02-01 14:00:00,28.12,28.4,27.96,28.29,115000.0,28.12,28.4,27.96,28.29,115000.0
2013-02-01 14:10:00,28.29,28.36,27.99,28.16,115600.0,28.29,28.36,27.99,28.16,115600.0
2013-02-01 14:20:00,28.17,28.38,28.03,28.15,122500.0,28.17,28.38,28.03,28.15,122500.0
2013-02-01 14:30:00,28.11,28.66,28.11,28.23,155900.0,28.11,28.66,28.11,28.23,155900.0
2013-02-01 14:40:00,28.25,28.5,28.2,28.36,100600.0,28.25,28.5,28.2,28.36,100600.0
2013-02-01 14:50:00,28.33,28.39,28.2,28.27,99400.0,28.33,28.39,28.2,28.27,99400.0
2013-02-01 15:00:00,28.29,28.32,27.88,28.15,214600.0,28.29,28.32,27.88,28.15,214600.0
2013-02-01 15:10:00,28.14,28.35,27.72,27.86,169900.0,28.14,28.35,27.72,27.86,169900.0
2013-02-01 15:20:00,27.85,28.3,27.85,28.04,244900.0,27.85,28.3,27.85,28.04,244900.0
2013-02-01 15:30:00,28.06,28.18,27.96,28.08,135800.0,28.06,28.18,27.96,28.08,135800.0
2013-02-01 15:40:00,28.12,28.21,28.02,28.14,150500.0,28.12,28.21,28.02,28.14,150500.0
2013-02-01 15:50:00,28.13,28.13,27.88,28.07,229000.0,28.13,28.13,27.88,28.07,229000.0
2013-02-04 09:30:00,28.0,28.3,27.7,28.29,73900.0,28.0,28.3,27.7,28.29,73900.0
2013-02-04 09:40:00,28.23,28.33,28.04,28.2,14200.0,28.23,28.33,28.04,28.2,14200.0
2013-02-04 09:50:00,28.14,28.75,28.14,28.7,78900.0,28.14,28.75,28.14,28.7,78900.0
2013-02-04 10:00:00,28.74,29.15,28.61,28.99,83800.0,28.74,29.15,28.61,28.99,83800.0
2013-02-04 10:10:00,29.01,29.03,28.6,28.6,100300.0,29.01,29.03,28.6,28.6,100300.0
2013-02-04 10:20:00,28.67,28.98,28.55,28.87,53000.0,28.67,28.98,28.55,28.87,53000.0
2013-02-04 10:30:00,28.83,28.89,28.69,28.69,18700.0,28.83,28.89,28.69,28.69,18700.0
2013-02-04 10:40:00,28.74,28.79,28.61,28.71,26200.0,28.74,28.79,28.61,28.71,26200.0
2013-02-04 10:50:00,28.75,29.02,28.68,28.89,38900.0,28.75,29.02,28.68,28.89,38900.0
2013-02-04 11:00:00,28.88,28.9,28.77,28.9,26200.0,28.88,28.9,28.77,28.9,26200.0
2013-02-04 11:10:00,28.9,29.03,28.7,28.75,36500.0,28.9,29.03,28.7,28.75,36500.0
2013-02-04 11:20:00,28.76,28.81,28.5,28.65,45100.0,28.76,28.81,28.5,28.65,45100.0
2013-02-04 11:30:00,28.65,28.68,28.55,28.6,16800.0,28.65,28.68,28.55,28.6,16800.0
2013-02-04 11:40:00,28.55,28.62,28.5,28.61,21300.0,28.55,28.62,28.5,28.61,21300.0
2013-02-04 11:50:00,28.6,28.63,28.53,28.61,16100.0,28.6,28.63,28.53,28.61,16100.0
2013-02-04 12:00:00,28.62,28.8,28.6,28.8,34700.0,28.62,28.8,28.6,28.8,34700.0
2013-02-04 12:10:00,28.8,28.94,28.55,28.76,48600.0,28.8,28.94,28.55,28.76,48600.0
2013-02-04 12:20:00,28.76,28.89,28.67,28.83,42200.0,28.76,28.89,28.67,28.83,42200.0
2013-02-04 12:30:00,28.77,28.85,28.71,28.75,16400.0,28.77,28.85,28.71,28.75,16400.0
2013-02-04 12:40:00,28.76,28.88,28.75,28.8,41300.0,28.76,28.88,28.75,28.8,41300.0
2013-02-04 12:50:00,28.81,28.87,28.73,28.81,31000.0,28.81,28.87,28.73,28.81,31000.0
2013-02-04 13:00:00,28.81,28.82,28.64,28.8,18600.0,28.81,28.82,28.64,28.8,18600.0
2013-02-04 13:10:00,28.76,28.85,28.73,28.83,37100.0,28.76,28.85,28.73,28.83,37100.0
2013-02-04 13:20:00,28.83,28.87,28.8,28.87,8300.0,28.83,28.87,28.8,28.87,8300.0
2013-02-04 13:30:00,28.86,28.95,28.83,28.95,9800.0,28.86,28.95,28.83,28.95,9800.0
2013-02-04 13:40:00,28.94,28.96,28.79,28.8,14300.0,28.94,28.96,28.79,28.8,14300.0
2013-02-04 13:50:00,28.8,28.83,28.78,28.81,18500.0,28.8,28.83,28.78,28.81,18500.0
2013-02-04 14:00:00,28.8,28.9,28.79,28.88,48900.0,28.8,28.9,28.79,28.88,48900.0
2013-02-04 14:10:00,28.88,28.88,28.79,28.86,21400.0,28.88,28.88,28.79,28.86,21400.0
2013-02-04 14:20:00,28.85,28.89,28.8,28.84,27600.0,28.85,28.89,28.8,28.84,27600.0
2013-02-04 14:30:00,28.83,29.02,28.77,28.99,59600.0,28.83,29.02,28.77,28.99,59600.0
2013-02-04 14:40:00,28.99,29.02,28.87,28.87,23500.0,28.99,29.02,28.87,28.87,23500.0
2013-02-04 14:50:00,28.89,29.01,28.87,28.96,26900.0,28.89,29.01,28.87,28.96,26900.0
2013-02-04 15:00:00,28.92,29.0,28.9,28.98,39600.0,28.92,29.0,28.9,28.98,39600.0
2013-02-04 15:10:00,28.98,29.02,28.91,28.95,44600.0,28.98,29.02,28.91,28.95,44600.0
2013-02-04 15:20:00,28.96,29.01,28.85,28.89,38300.0,28.96,29.01,28.85,28.89,38300.0
2013-02-04 15:30:00,28.88,29.0,28.86,28.94,89900.0,28.88,29.0,28.86,28.94,89900.0
2013-02-04 15:40:00,28.94,29.01,28.88,28.95,105500.0,28.94,29.01,28.88,28.95,105500.0
2013-02-04 15:50:00,28.94,28.98,28.91,28.96,84200.0,28.94,28.98,28.91,28.96,84200.0
2013-02-05 09:30:00,28.9,29.39,28.61,28.93,74200.0,28.9,29.39,28.61,28.93,74200.0
2013-02-05 09:40:00,28.95,29.13,28.86,29.1,61300.0,28.95,29.13,28.86,29.1,61300.0
2013-02-05 09:50:00,29.1,29.3,29.05,29.3,57300.0,29.1,29.3,29.05,29.3,57300.0
2013-02-05 10:00:00,29.3,29.37,29.17,29.36,26900.0,29.3,29.37,29.17,29.36,26900.0
2013-02-05 10:10:00,29.34,29.47,29.25,29.41,36000.0,29.34,29.47,29.25,29.41,36000.0
2013-02-05 10:20:00,29.41,29.52,29.41,29.49,21900.0,29.41,29.52,29.41,29.49,21900.0
2013-02-05 10:30:00,29.52,29.58,29.4,29.4,45200.0,29.52,29.58,29.4,29.4,45200.0
2013-02-05 10:40:00,29.42,29.5,29.42,29.5,41000.0,29.42,29.5,29.42,29.5,41000.0
2013-02-05 10:50:00,29.5,29.51,29.45,29.47,78000.0,29.5,29.51,29.45,29.47,78000.0
2013-02-05 11:00:00,29.46,29.5,29.45,29.45,72600.0,29.46,29.5,29.45,29.45,72600.0
2013-02-05 11:10:00,29.46,29.5,29.4,29.46,43100.0,29.46,29.5,29.4,29.46,43100.0
2013-02-05 11:20:00,29.47,29.49,29.39,29.42,20000.0,29.47,29.49,29.39,29.42,20000.0
2013-02-05 11:30:00,29.43,29.5,29.4,29.44,123200.0,29.43,29.5,29.4,29.44,123200.0
2013-02-05 11:40:00,29.44,29.49,29.4,29.48,53800.0,29.44,29.49,29.4,29.48,53800.0
2013-02-05 11:50:00,29.46,29.5,29.42,29.5,16700.0,29.46,29.5,29.42,29.5,16700.0
2013-02-05 12:00:00,29.5,29.51,29.48,29.48,34000.0,29.5,29.51,29.48,29.48,34000.0
2013-02-05 12:10:00,29.48,29.51,29.47,29.49,25700.0,29.48,29.51,29.47,29.49,25700.0
2013-02-05 12:20:00,29.48,29.67,29.47,29.57,85300.0,29.48,29.67,29.47,29.57,85300.0
2013-02-05 12:30:00,29.57,29.67,29.55,29.63,34200.0,29.57,29.67,29.55,29.63,34200.0
2013-02-05 12:40:00,29.63,29.64,29.53,29.62,32000.0,29.63,29.64,29.53,29.62,32000.0
2013-02-05 12:50:00,29.62,29.64,29.57,29.63,18800.0,29.62,29.64,29.57,29.63,18800.0
2013-02-05 13:00:00,29.62,29.69,29.62,29.69,27800.0,29.62,29.69,29.62,29.69,27800.0
2013-02-05 13:10:00,29.69,29.84,29.69,29.78,91900.0,29.69,29.84,29.69,29.78,91900.0
2013-02-05 13:20:00,29.79,29.91,29.78,29.89,111700.0,29.79,29.91,29.78,29.89,111700.0
2013-02-05 13:30:00,29.89,29.92,29.83,29.85,39700.0,29.89,29.92,29.83,29.85,39700.0
2013-02-05 13:40:00,29.85,29.85,29.72,29.76,48800.0,29.85,29.85,29.72,29.76,48800.0
2013-02-05 13:50:00,29.75,29.84,29.75,29.79,19900.0,29.75,29.84,29.75,29.79,19900.0
2013-02-05 14:00:00,29.8,29.89,29.77,29.86,20500.0,29.8,29.89,29.77,29.86,20500.0
2013-02-05 14:10:00,29.85,29.88,29.84,29.88,14300.0,29.85,29.88,29.84,29.88,14300.0
2013-02-05 14:20:00,29.88,29.88,29.81,29.84,29700.0,29.88,29.88,29.81,29.84,29700.0
2013-02-05 14:30:00,29.83,29.89,29.83,29.86,59400.0,29.83,29.89,29.83,29.86,59400.0
2013-02-05 14:40:00,29.85,29.88,29.83,29.84,17800.0,29.85,29.88,29.83,29.84,17800.0
2013-02-05 14:50:00,29.83,29.89,29.78,29.78,47000.0,29.83,29.89,29.78,29.78,47000.0
2013-02-05 15:00:00,29.79,29.82,29.76,29.8,23000.0,29.79,29.82,29.76,29.8,23000.0
2013-02-05 15:10:00,29.8,29.86,29.68,29.7,32600.0,29.8,29.86,29.68,29.7,32600.0
2013-02-05 15:20:00,29.68,29.85,29.68,29.85,37200.0,29.68,29.85,29.68,29.85,37200.0
2013-02-05 15:30:00,29.82,29.83,29.75,29.76,33700.0,29.82,29.83,29.75,29.76,33700.0
2013-02-05 15:40:00,29.74,29.91,29.74,29.83,53500.0,29.74,29.91,29.74,29.83,53500.0
2013-02-05 15:50:00,29.82,29.92,29.75,29.78,149800.0,29.82,29.92,29.75,29.78,149800.0
2013-02-06 09:30:00,29.36,29.71,29.36,29.52,33800.0,29.36,29.71,29.36,29.52,33800.0
2013-02-06 09:40:00,29.51,29.64,29.43,29.48,33000.0,29.51,29.64,29.43,29.48,33000.0
2013-02-06 09:50:00,29.43,29.63,29.39,29.53,77600.0,29.43,29.63,29.39,29.53,77600.0
2013-02-06 10:00:00,29.54,29.56,29.5,29.52,7800.0,29.54,29.56,29.5,29.52,7800.0
2013-02-06 10:10:00,29.53,29.61,29.4,29.42,18300.0,29.53,29.61,29.4,29.42,18300.0
2013-02-06 10:20:00,29.42,29.6,29.42,29.6,7300.0,29.42,29.6,29.42,29.6,7300.0
2013-02-06 10:30:00,29.6,29.62,29.5,29.61,8600.0,29.6,29.62,29.5,29.61,8600.0
2013-02-06 10:40:00,29.6,29.66,29.57,29.62,2900.0,29.6,29.66,29.57,29.62,2900.0
2013-02-06 10:50:00,29.62,29.73,29.6,29.72,13000.0,29.62,29.73,29.6,29.72,13000.0
2013-02-06 11:00:00,29.72,29.79,29.71,29.71,7600.0,29.72,29.79,29.71,29.71,7600.0
2013-02-06 11:10:00,29.73,29.77,29.69,29.74,9000.0,29.73,29.77,29.69,29.74,9000.0
2013-02-06 11:20:00,29.74,29.77,29.63,29.71,43300.0,29.74,29.77,29.63,29.71,43300.0
2013-02-06 11:30:00,29.72,29.72,29.63,29.67,3500.0,29.72,29.72,29.63,29.67,3500.0
2013-02-06 11:40:00,29.66,29.67,29.64,29.65,2700.0,29.66,29.67,29.64,29.65,2700.0
2013-02-06 11:50:00,29.66,29.68,29.63,29.67,2600.0,29.66,29.68,29.63,29.67,2600.0
2013-02-06 12:00:00,29.65,29.69,29.63,29.65,7100.0,29.65,29.69,29.63,29.65,7100.0
2013-02-06 12:10:00,29.63,29.63,29.58,29.58,2700.0,29.63,29.63,29.58,29.58,2700.0
2013-02-06 12:20:00,29.59,29.63,29.57,29.58,6700.0,29.59,29.63,29.57,29.58,6700.0
2013-02-06 12:30:00,29.6,29.65,29.6,29.65,8000.0,29.6,29.65,29.6,29.65,8000.0
2013-02-06 12:40:00,29.65,29.72,29.63,29.67,6700.0,29.65,29.72,29.63,29.67,6700.0
2013-02-06 12:50:00,29.67,29.7,29.58,29.59,5900.0,29.67,29.7,29.58,29.59,5900.0
2013-02-06 13:00:00,29.6,29.61,29.57,29.6,5900.0,29.6,29.61,29.57,29.6,5900.0
2013-02-06 13:10:00,29.62,29.65,29.57,29.65,8100.0,29.62,29.65,29.57,29.65,8100.0
2013-02-06 13:20:00,29.63,29.65,29.55,29.57,31600.0,29.63,29.65,29.55,29.57,31600.0
2013-02-06 13:30:00,29.58,29.62,29.56,29.59,4000.0,29.58,29.62,29.56,29.59,4000.0
2013-02-06 13:40:00,29.57,29.7,29.56,29.63,8200.0,29.57,29.7,29.56,29.63,8200.0
2013-02-06 13:50:00,29.64,29.64,29.58,29.62,6200.0,29.64,29.64,29.58,29.62,6200.0
2013-02-06 14:00:00,29.61,29.67,29.58,29.67,5700.0,29.61,29.67,29.58,29.67,5700.0
2013-02-06 14:10:00,29.66,29.7,29.64,29.68,20300.0,29.66,29.7,29.64,29.68,20300.0
2013-02-06 14:20:00,29.69,29.77,29.66,29.71,28100.0,29.69,29.77,29.66,29.71,28100.0
2013-02-06 14:30:00,29.72,29.73,29.59,29.7,49800.0,29.72,29.73,29.59,29.7,49800.0
2013-02-06 14:40:00,29.7,29.72,29.63,29.68,25700.0,29.7,29.72,29.63,29.68,25700.0
2013-02-06 14:50:00,29.68,29.68,29.61,29.66,8700.0,29.68,29.68,29.61,29.66,8700.0
2013-02-06 15:00:00,29.66,29.7,29.62,29.64,9900.0,29.66,29.7,29.62,29.64,9900.0
2013-02-06 15:10:00,29.64,29.7,29.61,29.68,47500.0,29.64,29.7,29.61,29.68,47500.0
2013-02-06 15:20:00,29.69,29.71,29.66,29.7,17500.0,29.69,29.71,29.66,29.7,17500.0
2013-02-06 15:30:00,29.71,29.77,29.68,29.73,14400.0,29.71,29.77,29.68,29.73,14400.0
2013-02-06 15:40:00,29.73,29.74,29.69,29.7,22100.0,29.73,29.74,29.69,29.7,22100.0
2013-02-06 15:50:00,29.7,29.75,29.69,29.74,102000.0,29.7,29.75,29.69,29.74,102000.0
2013-02-07 09:30:00,29.42,29.42,28.58,28.94,85800.0,29.42,29.42,28.58,28.94,85800.0
2013-02-07 09:40:00,28.93,29.21,28.93,29.13,24600.0,28.93,29.21,28.93,29.13,24600.0
2013-02-07 09:50:00,29.15,29.16,28.96,29.06,58900.0,29.15,29.16,28.96,29.06,58900.0
2013-02-07 10:00:00,29.06,29.12,28.95,29.06,16500.0,29.06,29.12,28.95,29.06,16500.0
2013-02-07 10:10:00,29.05,29.09,28.95,28.98,33900.0,29.05,29.09,28.95,28.98,33900.0
2013-02-07 10:20:00,28.99,29.0,28.79,28.82,76500.0,28.99,29.0,28.79,28.82,76500.0
2013-02-07 10:30:00,28.81,28.81,28.63,28.73,10800.0,28.81,28.81,28.63,28.73,10800.0
2013-02-07 10:40:00,28.76,28.95,28.74,28.95,79300.0,28.76,28.95,28.74,28.95,79300.0
2013-02-07 10:50:00,28.9,28.95,28.68,28.82,19500.0,28.9,28.95,28.68,28.82,19500.0
2013-02-07 11:00:00,28.82,28.85,28.75,28.85,6000.0,28.82,28.85,28.75,28.85,6000.0
2013-02-07 11:10:00,28.85,28.85,28.76,28.82,6200.0,28.85,28.85,28.76,28.82,6200.0
2013-02-07 11:20:00,28.81,28.91,28.77,28.8,36500.0,28.81,28.91,28.77,28.8,36500.0
2013-02-07 11:30:00,28.81,28.81,28.74,28.75,16300.0,28.81,28.81,28.74,28.75,16300.0
2013-02-07 11:40:00,28.75,28.77,28.73,28.77,5900.0,28.75,28.77,28.73,28.77,5900.0
2013-02-07 11:50:00,28.73,28.77,28.68,28.76,12500.0,28.73,28.77,28.68,28.76,12500.0
2013-02-07 12:00:00,28.77,28.86,28.73,28.83,17900.0,28.77,28.86,28.73,28.83,17900.0
2013-02-07 12:10:00,28.83,28.88,28.78,28.78,9100.0,28.83,28.88,28.78,28.78,9100.0
2013-02-07 12:20:00,28.8,28.83,28.77,28.83,4700.0,28.8,28.83,28.77,28.83,4700.0
2013-02-07 12:30:00,28.83,29.0,28.83,28.95,17400.0,28.83,29.0,28.83,28.95,17400.0
2013-02-07 12:40:00,28.95,28.95,28.94,28.95,2000.0,28.95,28.95,28.94,28.95,2000.0
2013-02-07 12:50:00,28.95,28.95,28.94,28.95,19100.0,28.95,28.95,28.94,28.95,19100.0
2013-02-07 13:00:00,28.95,28.95,28.88,28.91,25300.0,28.95,28.95,28.88,28.91,25300.0
2013-02-07 13:10:00,28.94,28.94,28.89,28.9,7800.0,28.94,28.94,28.89,28.9,7800.0
2013-02-07 13:20:00,28.9,28.95,28.9,28.91,9200.0,28.9,28.95,28.9,28.91,9200.0
2013-02-07 13:30:00,28.93,29.07,28.88,29.05,31100.0,28.93,29.07,28.88,29.05,31100.0
2013-02-07 13:40:00,28.99,29.23,28.98,29.21,17200.0,28.99,29.23,28.98,29.21,17200.0
2013-02-07 13:50:00,29.13,29.24,29.03,29.16,30300.0,29.13,29.24,29.03,29.16,30300.0
2013-02-07 14:00:00,29.15,29.4,29.14,29.25,28600.0,29.15,29.4,29.14,29.25,28600.0
2013-02-07 14:10:00,29.26,29.31,29.25,29.25,9200.0,29.26,29.31,29.25,29.25,9200.0
2013-02-07 14:20:00,29.26,29.36,29.25,29.35,23100.0,29.26,29.36,29.25,29.35,23100.0
2013-02-07 14:30:00,29.35,29.36,29.25,29.27,6800.0,29.35,29.36,29.25,29.27,6800.0
2013-02-07 14:40:00,29.27,29.38,29.27,29.37,17300.0,29.27,29.38,29.27,29.37,17300.0
2013-02-07 14:50:00,29.37,29.38,29.27,29.29,27500.0,29.37,29.38,29.27,29.29,27500.0
2013-02-07 15:00:00,29.31,29.38,29.27,29.35,31700.0,29.31,29.38,29.27,29.35,31700.0
2013-02-07 15:10:00,29.32,29.43,29.31,29.37,31500.0,29.32,29.43,29.31,29.37,31500.0
2013-02-07 15:20:00,29.37,29.4,29.3,29.36,42000.0,29.37,29.4,29.3,29.36,42000.0
2013-02-07 15:30:00,29.36,29.44,29.3,29.37,38900.0,29.36,29.44,29.3,29.37,38900.0
2013-02-07 15:40:00,29.38,29.43,29.32,29.37,32400.0,29.38,29.43,29.32,29.37,32400.0
2013-02-07 15:50:00,29.38,29.45,29.35,29.42,52300.0,29.38,29.45,29.35,29.42,52300.0
2013-02-08 09:30:00,29.35,29.64,29.31,29.58,36200.0,29.35,29.64,29.31,29.58,36200.0
2013-02-08 09:40:00,29.6,29.65,29.24,29.56,29300.0,29.6,29.65,29.24,29.56,29300.0
2013-02-08 09:50:00,29.64,29.7,29.56,29.66,22400.0,29.64,29.7,29.56,29.66,22400.0
2013-02-08 10:00:00,29.66,29.8,29.62,29.78,30800.0,29.66,29.8,29.62,29.78,30800.0
2013-02-08 10:10:00,29.78,29.8,29.68,29.76,18600.0,29.78,29.8,29.68,29.76,18600.0
2013-02-08 10:20:00,29.76,29.78,29.46,29.62,16900.0,29.76,29.78,29.46,29.62,16900.0
2013-02-08 10:30:00,29.67,29.75,29.64,29.75,12300.0,29.67,29.75,29.64,29.75,12300.0
2013-02-08 10:40:00,29.75,29.75,29.71,29.74,10800.0,29.75,29.75,29.71,29.74,10800.0
2013-02-08 10:50:00,29.75,29.78,29.73,29.78,15100.0,29.75,29.78,29.73,29.78,15100.0
2013-02-08 11:00:00,29.78,29.78,29.71,29.72,10900.0,29.78,29.78,29.71,29.72,10900.0
2013-02-08 11:10:00,29.73,29.76,29.59,29.67,15500.0,29.73,29.76,29.59,29.67,15500.0
2013-02-08 11:20:00,29.66,29.67,29.6,29.61,4800.0,29.66,29.67,29.6,29.61,4800.0
2013-02-08 11:30:00,29.65,29.71,29.38,29.55,13400.0,29.65,29.71,29.38,29.55,13400.0
2013-02-08 11:40:00,29.58,29.64,29.43,29.44,8800.0,29.58,29.64,29.43,29.44,8800.0
2013-02-08 11:50:00,29.47,29.56,29.44,29.48,12700.0,29.47,29.56,29.44,29.48,12700.0
2013-02-08 12:00:00,29.53,29.53,29.35,29.4,23400.0,29.53,29.53,29.35,29.4,23400.0
2013-02-08 12:10:00,29.41,29.52,29.4,29.52,15500.0,29.41,29.52,29.4,29.52,15500.0
2013-02-08 12:20:00,29.52,29.55,29.45,29.49,13300.0,29.52,29.55,29.45,29.49,13300.0
2013-02-08 12:30:00,29.54,29.61,29.46,29.61,21400.0,29.54,29.61,29.46,29.61,21400.0
2013-02-08 12:40:00,29.61,29.7,29.52,29.69,18400.0,29.61,29.7,29.52,29.69,18400.0
2013-02-08 12:50:00,29.67,29.75,29.57,29.75,13200.0,29.67,29.75,29.57,29.75,13200.0
2013-02-08 13:00:00,29.75,29.77,29.66,29.73,21200.0,29.75,29.77,29.66,29.73,21200.0
2013-02-08 13:10:00,29.72,29.73,29.58,29.61,16800.0,29.72,29.73,29.58,29.61,16800.0
2013-02-08 13:20:00,29.63,29.69,29.61,29.69,12600.0,29.63,29.69,29.61,29.69,12600.0
2013-02-08 13:30:00,29.71,29.73,29.59,29.61,11400.0,29.71,29.73,29.59,29.61,11400.0
2013-02-08 13:40:00,29.62,29.7,29.58,29.66,14500.0,29.62,29.7,29.58,29.66,14500.0
2013-02-08 13:50:00,29.65,29.66,29.59,29.66,17000.0,29.65,29.66,29.59,29.66,17000.0
2013-02-08 14:00:00,29.66,29.69,29.58,29.6,16200.0,29.66,29.69,29.58,29.6,16200.0
2013-02-08 14:10:00,29.6,29.65,29.58,29.59,16000.0,29.6,29.65,29.58,29.59,16000.0
2013-02-08 14:20:00,29.6,29.67,29.59,29.62,18000.0,29.6,29.67,29.59,29.62,18000.0
2013-02-08 14:30:00,29.65,29.68,29.59,29.67,22800.0,29.65,29.68,29.59,29.67,22800.0
2013-02-08 14:40:00,29.67,29.73,29.67,29.68,17800.0,29.67,29.73,29.67,29.68,17800.0
2013-02-08 14:50:00,29.68,29.75,29.6,29.71,32700.0,29.68,29.75,29.6,29.71,32700.0
2013-02-08 15:00:00,29.71,29.72,29.59,29.64,21400.0,29.71,29.72,29.59,29.64,21400.0
2013-02-08 15:10:00,29.65,29.72,29.58,29.6,28100.0,29.65,29.72,29.58,29.6,28100.0
2013-02-08 15:20:00,29.62,29.65,29.44,29.65,74700.0,29.62,29.65,29.44,29.65,74700.0
2013-02-08 15:30:00,29.65,29.78,29.63,29.72,39600.0,29.65,29.78,29.63,29.72,39600.0
2013-02-08 15:40:00,29.75,29.8,29.66,29.68,44900.0,29.75,29.8,29.66,29.68,44900.0
2013-02-08 15:50:00,29.66,29.8,29.6,29.8,126100.0,29.66,29.8,29.6,29.8,126100.0
2013-02-11 09:30:00,29.75,29.75,29.47,29.59,17800.0,29.75,29.75,29.47,29.59,17800.0
2013-02-11 09:40:00,29.59,29.62,29.5,29.6,15500.0,29.59,29.62,29.5,29.6,15500.0
2013-02-11 09:50:00,29.59,29.62,29.32,29.35,13900.0,29.59,29.62,29.32,29.35,13900.0
2013-02-11 10:00:00,29.37,29.38,29.27,29.27,8400.0,29.37,29.38,29.27,29.27,8400.0
2013-02-11 10:10:00,29.25,29.33,29.15,29.18,23100.0,29.25,29.33,29.15,29.18,23100.0
2013-02-11 10:20:00,29.19,29.35,29.17,29.3,19200.0,29.19,29.35,29.17,29.3,19200.0
2013-02-11 10:30:00,29.32,29.33,29.17,29.17,13900.0,29.32,29.33,29.17,29.17,13900.0
2013-02-11 10:40:00,29.18,29.21,29.15,29.16,25400.0,29.18,29.21,29.15,29.16,25400.0
2013-02-11 10:50:00,29.18,29.27,29.16,29.25,3300.0,29.18,29.27,29.16,29.25,3300.0
2013-02-11 11:00:00,29.28,29.34,29.22,29.3,34300.0,29.28,29.34,29.22,29.3,34300.0
2013-02-11 11:10:00,29.3,29.36,29.3,29.35,13400.0,29.3,29.36,29.3,29.35,13400.0
2013-02-11 11:20:00,29.38,29.5,29.37,29.47,15900.0,29.38,29.5,29.37,29.47,15900.0
2013-02-11 11:30:00,29.48,29.66,29.43,29.56,23100.0,29.48,29.66,29.43,29.56,23100.0
2013-02-11 11:40:00,29.59,29.62,29.5,29.58,15900.0,29.59,29.62,29.5,29.58,15900.0
2013-02-11 11:50:00,29.56,29.58,29.5,29.56,18300.0,29.56,29.58,29.5,29.56,18300.0
2013-02-11 12:00:00,29.55,29.58,29.48,29.54,16400.0,29.55,29.58,29.48,29.54,16400.0
2013-02-11 12:10:00,29.6,29.6,29.45,29.45,14700.0,29.6,29.6,29.45,29.45,14700.0
2013-02-11 12:20:00,29.5,29.58,29.49,29.5,8600.0,29.5,29.58,29.49,29.5,8600.0
2013-02-11 12:30:00,29.51,29.57,29.49,29.55,7700.0,29.51,29.57,29.49,29.55,7700.0
2013-02-11 12:40:00,29.58,29.58,29.45,29.51,4900.0,29.58,29.58,29.45,29.51,4900.0
2013-02-11 12:50:00,29.51,29.64,29.48,29.51,6000.0,29.51,29.64,29.48,29.51,6000.0
2013-02-11 13:00:00,29.5,29.52,29.46,29.46,4200.0,29.5,29.52,29.46,29.46,4200.0
2013-02-11 13:10:00,29.47,29.47,29.4,29.42,8200.0,29.47,29.47,29.4,29.42,8200.0
2013-02-11 13:20:00,29.41,29.47,29.41,29.47,2000.0,29.41,29.47,29.41,29.47,2000.0
2013-02-11 13:30:00,29.48,29.49,29.3,29.32,41400.0,29.48,29.49,29.3,29.32,41400.0
2013-02-11 13:40:00,29.31,29.33,29.3,29.31,8200.0,29.31,29.33,29.3,29.31,8200.0
2013-02-11 13:50:00,29.31,29.32,29.26,29.26,10100.0,29.31,29.32,29.26,29.26,10100.0
2013-02-11 14:00:00,29.25,29.27,29.22,29.22,6800.0,29.25,29.27,29.22,29.22,6800.0
2013-02-11 14:10:00,29.26,29.5,29.26,29.5,31800.0,29.26,29.5,29.26,29.5,31800.0
2013-02-11 14:20:00,29.5,29.5,29.49,29.5,11700.0,29.5,29.5,29.49,29.5,11700.0
2013-02-11 14:30:00,29.5,29.5,29.49,29.49,8500.0,29.5,29.5,29.49,29.49,8500.0
2013-02-11 14:40:00,29.5,29.5,29.49,29.5,39900.0,29.5,29.5,29.49,29.5,39900.0
2013-02-11 14:50:00,29.5,29.5,29.35,29.41,76400.0,29.5,29.5,29.35,29.41,76400.0
2013-02-11 15:00:00,29.46,29.5,29.46,29.5,3100.0,29.46,29.5,29.46,29.5,3100.0
2013-02-11 15:10:00,29.5,29.63,29.49,29.63,22000.0,29.5,29.63,29.49,29.63,22000.0
2013-02-11 15:20:00,29.62,29.65,29.56,29.65,17600.0,29.62,29.65,29.56,29.65,17600.0
2013-02-11 15:30:00,29.64,29.65,29.57,29.63,14600.0,29.64,29.65,29.57,29.63,14600.0
2013-02-11 15:40:00,29.62,29.69,29.51,29.52,35500.0,29.62,29.69,29.51,29.52,35500.0
2013-02-11 15:50:00,29.55,29.6,29.49,29.54,43900.0,29.55,29.6,29.49,29.54,43900.0
2013-02-12 09:30:00,29.5,29.5,29.04,29.04,20000.0,29.5,29.5,29.04,29.04,20000.0
2013-02-12 09:40:00,29.1,29.33,29.06,29.27,12700.0,29.1,29.33,29.06,29.27,12700.0
2013-02-12 09:50:00,29.32,29.59,29.28,29.49,15900.0,29.32,29.59,29.28,29.49,15900.0
2013-02-12 10:00:00,29.48,29.64,29.4,29.54,25000.0,29.48,29.64,29.4,29.54,25000.0
2013-02-12 10:10:00,29.56,29.62,29.56,29.6,1200.0,29.56,29.62,29.56,29.6,1200.0
2013-02-12 10:20:00,29.62,29.66,29.53,29.59,8000.0,29.62,29.66,29.53,29.59,8000.0
2013-02-12 10:30:00,29.59,29.63,29.53,29.55,2400.0,29.59,29.63,29.53,29.55,2400.0
2013-02-12 10:40:00,29.58,29.63,29.58,29.6,5000.0,29.58,29.63,29.58,29.6,5000.0
2013-02-12 10:50:00,29.63,29.75,29.61,29.65,35900.0,29.63,29.75,29.61,29.65,35900.0
2013-02-12 11:00:00,29.7,29.7,29.63,29.68,3700.0,29.7,29.7,29.63,29.68,3700.0
2013-02-12 11:10:00,29.69,29.72,29.6,29.65,10900.0,29.69,29.72,29.6,29.65,10900.0
2013-02-12 11:20:00,29.64,29.65,29.57,29.63,5100.0,29.64,29.65,29.57,29.63,5100.0
2013-02-12 11:30:00,29.63,29.63,29.42,29.45,19700.0,29.63,29.63,29.42,29.45,19700.0
2013-02-12 11:40:00,29.42,29.55,29.31,29.46,16800.0,29.42,29.55,29.31,29.46,16800.0
2013-02-12 11:50:00,29.49,29.64,29.49,29.6,4000.0,29.49,29.64,29.49,29.6,4000.0
2013-02-12 12:00:00,29.62,29.62,29.49,29.5,2700.0,29.62,29.62,29.49,29.5,2700.0
2013-02-12 12:10:00,29.51,29.61,29.51,29.59,1200.0,29.51,29.61,29.51,29.59,1200.0
2013-02-12 12:20:00,29.61,29.65,29.49,29.6,19300.0,29.61,29.65,29.49,29.6,19300.0
2013-02-12 12:30:00,29.61,29.69,29.59,29.63,11200.0,29.61,29.69,29.59,29.63,11200.0
2013-02-12 12:40:00,29.68,29.68,29.6,29.65,13700.0,29.68,29.68,29.6,29.65,13700.0
2013-02-12 12:50:00,29.65,29.68,29.6,29.65,2400.0,29.65,29.68,29.6,29.65,2400.0
2013-02-12 13:00:00,29.64,29.71,29.64,29.71,10200.0,29.64,29.71,29.64,29.71,10200.0
2013-02-12 13:10:00,29.7,29.7,29.59,29.63,4300.0,29.7,29.7,29.59,29.63,4300.0
2013-02-12 13:20:00,29.66,29.69,29.62,29.69,3900.0,29.66,29.69,29.62,29.69,3900.0
2013-02-12 13:30:00,29.61,29.65,29.51,29.58,6300.0,29.61,29.65,29.51,29.58,6300.0
2013-02-12 13:40:00,29.58,29.58,29.42,29.52,5900.0,29.58,29.58,29.42,29.52,5900.0
2013-02-12 13:50:00,29.5,29.5,29.39,29.49,11600.0,29.5,29.5,29.39,29.49,11600.0
2013-02-12 14:00:00,29.45,29.53,29.44,29.51,13500.0,29.45,29.53,29.44,29.51,13500.0
2013-02-12 14:10:00,29.5,29.57,29.49,29.54,2800.0,29.5,29.57,29.49,29.54,2800.0
2013-02-12 14:20:00,29.56,29.56,29.42,29.5,12400.0,29.56,29.56,29.42,29.5,12400.0
2013-02-12 14:30:00,29.5,29.56,29.43,29.52,14300.0,29.5,29.56,29.43,29.52,14300.0
2013-02-12 14:40:00,29.52,29.52,29.45,29.5,6700.0,29.52,29.52,29.45,29.5,6700.0
2013-02-12 14:50:00,29.49,29.51,29.48,29.49,3500.0,29.49,29.51,29.48,29.49,3500.0
2013-02-12 15:00:00,29.5,29.56,29.5,29.54,8200.0,29.5,29.56,29.5,29.54,8200.0
2013-02-12 15:10:00,29.53,29.55,29.4,29.43,24600.0,29.53,29.55,29.4,29.43,24600.0
2013-02-12 15:20:00,29.42,29.49,29.4,29.48,14200.0,29.42,29.49,29.4,29.48,14200.0
2013-02-12 15:30:00,29.48,29.51,29.45,29.45,62200.0,29.48,29.51,29.45,29.45,62200.0
2013-02-12 15:40:00,29.45,29.54,29.45,29.49,45400.0,29.45,29.54,29.45,29.49,45400.0
2013-02-12 15:50:00,29.48,29.48,29.25,29.26,176800.0,29.48,29.48,29.25,29.26,176800.0
2013-02-13 09:30:00,29.05,29.55,28.7,29.5,306900.0,29.05,29.55,28.7,29.5,306900.0
2013-02-13 09:40:00,29.47,29.75,29.36,29.53,165400.0,29.47,29.75,29.36,29.53,165400.0
2013-02-13 09:50:00,29.47,29.79,29.44,29.59,71100.0,29.47,29.79,29.44,29.59,71100.0
2013-02-13 10:00:00,29.59,29.85,29.55,29.56,99900.0,29.59,29.85,29.55,29.56,99900.0
2013-02-13 10:10:00,29.57,29.66,29.27,29.27,39600.0,29.57,29.66,29.27,29.27,39600.0
2013-02-13 10:20:00,29.27,29.48,29.22,29.48,51600.0,29.27,29.48,29.22,29.48,51600.0
2013-02-13 10:30:00,29.44,29.78,29.42,29.78,30300.0,29.44,29.78,29.42,29.78,30300.0
2013-02-13 10:40:00,29.79,29.86,29.72,29.86,47200.0,29.79,29.86,29.72,29.86,47200.0
2013-02-13 10:50:00,29.85,29.89,29.68,29.68,27300.0,29.85,29.89,29.68,29.68,27300.0
2013-02-13 11:00:00,29.63,29.82,29.55,29.82,13500.0,29.63,29.82,29.55,29.82,13500.0
2013-02-13 11:10:00,29.81,29.82,29.62,29.62,14200.0,29.81,29.82,29.62,29.62,14200.0
2013-02-13 11:20:00,29.62,29.67,29.47,29.49,61800.0,29.62,29.67,29.47,29.49,61800.0
2013-02-13 11:30:00,29.5,29.6,29.47,29.5,26500.0,29.5,29.6,29.47,29.5,26500.0
2013-02-13 11:40:00,29.5,29.57,29.47,29.5,16600.0,29.5,29.57,29.47,29.5,16600.0
2013-02-13 11:50:00,29.51,29.7,29.5,29.7,55600.0,29.51,29.7,29.5,29.7,55600.0
2013-02-13 12:00:00,29.68,29.79,29.63,29.7,21600.0,29.68,29.79,29.63,29.7,21600.0
2013-02-13 12:10:00,29.65,29.67,29.48,29.48,11500.0,29.65,29.67,29.48,29.48,11500.0
2013-02-13 12:20:00,29.5,29.55,29.47,29.49,24000.0,29.5,29.55,29.47,29.49,24000.0
2013-02-13 12:30:00,29.52,29.55,29.47,29.53,8800.0,29.52,29.55,29.47,29.53,8800.0
2013-02-13 12:40:00,29.55,29.55,29.49,29.5,7800.0,29.55,29.55,29.49,29.5,7800.0
2013-02-13 12:50:00,29.5,29.55,29.49,29.49,12900.0,29.5,29.55,29.49,29.49,12900.0
2013-02-13 13:00:00,29.5,29.53,29.44,29.5,15700.0,29.5,29.53,29.44,29.5,15700.0
2013-02-13 13:10:00,29.5,29.54,29.49,29.49,5800.0,29.5,29.54,29.49,29.49,5800.0
2013-02-13 13:20:00,29.5,29.55,29.49,29.53,7100.0,29.5,29.55,29.49,29.53,7100.0
2013-02-13 13:30:00,29.54,29.55,29.49,29.52,8700.0,29.54,29.55,29.49,29.52,8700.0
2013-02-13 13:40:00,29.51,29.52,29.45,29.46,19500.0,29.51,29.52,29.45,29.46,19500.0
2013-02-13 13:50:00,29.46,29.54,29.44,29.51,5700.0,29.46,29.54,29.44,29.51,5700.0
2013-02-13 14:00:00,29.5,29.55,29.47,29.54,11500.0,29.5,29.55,29.47,29.54,11500.0
2013-02-13 14:10:00,29.54,29.55,29.48,29.51,16300.0,29.54,29.55,29.48,29.51,16300.0
2013-02-13 14:20:00,29.51,29.55,29.49,29.55,10900.0,29.51,29.55,29.49,29.55,10900.0
2013-02-13 14:30:00,29.53,29.55,29.45,29.55,16900.0,29.53,29.55,29.45,29.55,16900.0
2013-02-13 14:40:00,29.55,29.61,29.42,29.42,21900.0,29.55,29.61,29.42,29.42,21900.0
2013-02-13 14:50:00,29.41,29.56,29.3,29.56,71600.0,29.41,29.56,29.3,29.56,71600.0
2013-02-13 15:00:00,29.54,29.6,29.54,29.59,26500.0,29.54,29.6,29.54,29.59,26500.0
2013-02-13 15:10:00,29.59,29.61,29.53,29.61,22600.0,29.59,29.61,29.53,29.61,22600.0
2013-02-13 15:20:00,29.61,29.62,29.54,29.6,38900.0,29.61,29.62,29.54,29.6,38900.0
2013-02-13 15:30:00,29.6,29.67,29.57,29.67,265500.0,29.6,29.67,29.57,29.67,265500.0
2013-02-13 15:40:00,29.67,29.76,29.67,29.75,171800.0,29.67,29.76,29.67,29.75,171800.0
2013-02-13 15:50:00,29.72,29.86,29.69,29.73,355400.0,29.72,29.86,29.69,29.73,355400.0
2013-02-14 09:30:00,30.52,31.37,30.4,31.31,760600.0,30.52,31.37,30.4,31.31,760600.0
2013-02-14 09:40:00,31.34,32.71,31.22,32.31,863200.0,31.34,32.71,31.22,32.31,863200.0
2013-02-14 09:50:00,32.23,32.32,31.83,32.11,498100.0,32.23,32.32,31.83,32.11,498100.0
2013-02-14 10:00:00,32.06,32.43,32.06,32.31,233800.0,32.06,32.43,32.06,32.31,233800.0
2013-02-14 10:10:00,32.34,32.86,32.34,32.82,250400.0,32.34,32.86,32.34,32.82,250400.0
2013-02-14 10:20:00,32.85,32.95,32.29,32.33,165300.0,32.85,32.95,32.29,32.33,165300.0
2013-02-14 10:30:00,32.33,32.53,32.25,32.37,71000.0,32.33,32.53,32.25,32.37,71000.0
2013-02-14 10:40:00,32.3,32.51,32.0,32.28,52500.0,32.3,32.51,32.0,32.28,52500.0
2013-02-14 10:50:00,32.32,32.39,32.01,32.03,91000.0,32.32,32.39,32.01,32.03,91000.0
2013-02-14 11:00:00,32.03,32.22,31.93,32.01,127500.0,32.03,32.22,31.93,32.01,127500.0
2013-02-14 11:10:00,32.03,32.19,31.96,32.01,75200.0,32.03,32.19,31.96,32.01,75200.0
2013-02-14 11:20:00,32.01,32.1,31.8,31.8,182000.0,32.01,32.1,31.8,31.8,182000.0
2013-02-14 11:30:00,31.84,32.25,31.79,32.13,52700.0,31.84,32.25,31.79,32.13,52700.0
2013-02-14 11:40:00,32.13,32.16,31.95,32.11,27500.0,32.13,32.16,31.95,32.11,27500.0
2013-02-14 11:50:00,32.07,32.48,32.03,32.4,45400.0,32.07,32.48,32.03,32.4,45400.0
2013-02-14 12:00:00,32.39,32.58,32.34,32.52,106400.0,32.39,32.58,32.34,32.52,106400.0
2013-02-14 12:10:00,32.5,33.0,32.48,32.79,101400.0,32.5,33.0,32.48,32.79,101400.0
2013-02-14 12:20:00,32.8,33.0,32.79,32.85,55300.0,32.8,33.0,32.79,32.85,55300.0
2013-02-14 12:30:00,32.84,32.96,32.7,32.91,69800.0,32.84,32.96,32.7,32.91,69800.0
2013-02-14 12:40:00,32.95,33.03,32.84,32.84,133200.0,32.95,33.03,32.84,32.84,133200.0
2013-02-14 12:50:00,32.94,33.21,32.84,33.1,44600.0,32.94,33.21,32.84,33.1,44600.0
2013-02-14 13:00:00,33.18,33.18,32.83,33.0,53200.0,33.18,33.18,32.83,33.0,53200.0
2013-02-14 13:10:00,33.0,33.0,32.64,32.69,74900.0,33.0,33.0,32.64,32.69,74900.0
2013-02-14 13:20:00,32.69,32.7,32.69,32.7,82800.0,32.69,32.7,32.69,32.7,82800.0
2013-02-14 13:30:00,32.7,32.7,32.49,32.55,44900.0,32.7,32.7,32.49,32.55,44900.0
2013-02-14 13:40:00,32.55,32.76,32.55,32.74,32100.0,32.55,32.76,32.55,32.74,32100.0
2013-02-14 13:50:00,32.75,32.91,32.27,32.36,49900.0,32.75,32.91,32.27,32.36,49900.0
2013-02-14 14:00:00,32.38,32.47,32.03,32.47,57200.0,32.38,32.47,32.03,32.47,57200.0
2013-02-14 14:10:00,32.47,32.49,32.18,32.44,27100.0,32.47,32.49,32.18,32.44,27100.0
2013-02-14 14:20:00,32.44,32.6,32.38,32.52,35300.0,32.44,32.6,32.38,32.52,35300.0
2013-02-14 14:30:00,32.49,32.51,32.22,32.44,52700.0,32.49,32.51,32.22,32.44,52700.0
2013-02-14 14:40:00,32.44,32.87,32.43,32.87,125300.0,32.44,32.87,32.43,32.87,125300.0
2013-02-14 14:50:00,32.88,32.89,32.6,32.68,36000.0,32.88,32.89,32.6,32.68,36000.0
2013-02-14 15:00:00,32.68,32.82,32.63,32.74,30000.0,32.68,32.82,32.63,32.74,30000.0
2013-02-14 15:10:00,32.78,32.94,32.63,32.64,50000.0,32.78,32.94,32.63,32.64,50000.0
2013-02-14 15:20:00,32.7,32.93,32.53,32.83,66200.0,32.7,32.93,32.53,32.83,66200.0
2013-02-14 15:30:00,32.84,32.97,32.69,32.88,118600.0,32.84,32.97,32.69,32.88,118600.0
2013-02-14 15:40:00,32.91,32.91,32.76,32.86,94100.0,32.91,32.91,32.76,32.86,94100.0
2013-02-14 15:50:00,32.85,32.92,32.78,32.87,191100.0,32.85,32.92,32.78,32.87,191100.0
2013-02-15 09:30:00,33.0,33.2,32.61,32.96,96000.0,33.0,33.2,32.61,32.96,96000.0
2013-02-15 09:40:00,32.96,33.07,32.57,33.04,68700.0,32.96,33.07,32.57,33.04,68700.0
2013-02-15 09:50:00,33.05,33.05,32.34,32.55,75900.0,33.05,33.05,32.34,32.55,75900.0
2013-02-15 10:00:00,32.58,32.68,32.36,32.66,82700.0,32.58,32.68,32.36,32.66,82700.0
2013-02-15 10:10:00,32.68,32.93,32.54,32.86,334200.0,32.68,32.93,32.54,32.86,334200.0
2013-02-15 10:20:00,32.86,33.06,32.77,33.03,90000.0,32.86,33.06,32.77,33.03,90000.0
2013-02-15 10:30:00,33.03,33.12,32.95,33.03,56600.0,33.03,33.12,32.95,33.03,56600.0
2013-02-15 10:40:00,33.03,33.15,32.88,32.88,64700.0,33.03,33.15,32.88,32.88,64700.0
2013-02-15 10:50:00,32.89,33.2,32.88,33.13,122200.0,32.89,33.2,32.88,33.13,122200.0
2013-02-15 11:00:00,33.09,33.16,33.06,33.12,50200.0,33.09,33.16,33.06,33.12,50200.0
2013-02-15 11:10:00,33.14,33.14,33.0,33.01,54900.0,33.14,33.14,33.0,33.01,54900.0
2013-02-15 11:20:00,33.01,33.13,33.0,33.06,75800.0,33.01,33.13,33.0,33.06,75800.0
2013-02-15 11:30:00,33.05,33.22,33.03,33.19,66000.0,33.05,33.22,33.03,33.19,66000.0
2013-02-15 11:40:00,33.13,33.22,33.0,33.05,52400.0,33.13,33.22,33.0,33.05,52400.0
2013-02-15 11:50:00,33.06,33.1,33.0,33.06,32100.0,33.06,33.1,33.0,33.06,32100.0
2013-02-15 12:00:00,33.04,33.1,33.01,33.02,43300.0,33.04,33.1,33.01,33.02,43300.0
2013-02-15 12:10:00,33.05,33.35,33.0,33.35,52400.0,33.05,33.35,33.0,33.35,52400.0
2013-02-15 12:20:00,33.3,33.5,33.23,33.45,38700.0,33.3,33.5,33.23,33.45,38700.0
2013-02-15 12:30:00,33.45,33.66,33.38,33.56,167700.0,33.45,33.66,33.38,33.56,167700.0
2013-02-15 12:40:00,33.55,33.75,33.47,33.51,44800.0,33.55,33.75,33.47,33.51,44800.0
2013-02-15 12:50:00,33.51,33.68,33.3,33.45,41900.0,33.51,33.68,33.3,33.45,41900.0
2013-02-15 13:00:00,33.45,33.45,33.09,33.27,36200.0,33.45,33.45,33.09,33.27,36200.0
2013-02-15 13:10:00,33.28,33.46,33.23,33.38,20900.0,33.28,33.46,33.23,33.38,20900.0
2013-02-15 13:20:00,33.38,33.73,33.38,33.73,43700.0,33.38,33.73,33.38,33.73,43700.0
2013-02-15 13:30:00,33.71,33.76,33.43,33.67,87500.0,33.71,33.76,33.43,33.67,87500.0
2013-02-15 13:40:00,33.65,33.73,33.54,33.73,108100.0,33.65,33.73,33.54,33.73,108100.0
2013-02-15 13:50:00,33.73,33.73,33.57,33.68,94400.0,33.73,33.73,33.57,33.68,94400.0
2013-02-15 14:00:00,33.69,33.76,33.64,33.72,70000.0,33.69,33.76,33.64,33.72,70000.0
2013-02-15 14:10:00,33.73,33.73,33.63,33.72,75600.0,33.73,33.73,33.63,33.72,75600.0
2013-02-15 14:20:00,33.73,33.97,33.35,33.64,186000.0,33.73,33.97,33.35,33.64,186000.0
2013-02-15 14:30:00,33.58,33.97,33.55,33.97,103300.0,33.58,33.97,33.55,33.97,103300.0
2013-02-15 14:40:00,33.95,33.99,33.6,33.89,74600.0,33.95,33.99,33.6,33.89,74600.0
2013-02-15 14:50:00,33.83,33.96,33.75,33.92,64300.0,33.83,33.96,33.75,33.92,64300.0
2013-02-15 15:00:00,33.93,33.93,33.74,33.78,92600.0,33.93,33.93,33.74,33.78,92600.0
2013-02-15 15:10:00,33.77,33.9,33.58,33.86,73000.0,33.77,33.9,33.58,33.86,73000.0
2013-02-15 15:20:00,33.84,34.0,33.83,34.0,96200.0,33.84,34.0,33.83,34.0,96200.0
2013-02-15 15:30:00,33.99,34.0,33.62,33.92,168900.0,33.99,34.0,33.62,33.92,168900.0
2013-02-15 15:40:00,33.93,34.12,33.88,34.0,213800.0,33.93,34.12,33.88,34.0,213800.0
2013-02-15 15:50:00,34.0,34.02,33.84,33.95,150100.0,34.0,34.02,33.84,33.95,150100.0
2013-02-19 09:30:00,33.66,33.71,33.08,33.5,127000.0,33.66,33.71,33.08,33.5,127000.0
2013-02-19 09:40:00,33.46,33.58,33.0,33.25,605600.0,33.46,33.58,33.0,33.25,605600.0
2013-02-19 09:50:00,33.14,33.3,33.04,33.12,57300.0,33.14,33.3,33.04,33.12,57300.0
2013-02-19 10:00:00,33.11,33.17,32.86,32.9,47300.0,33.11,33.17,32.86,32.9,47300.0
2013-02-19 10:10:00,32.89,33.16,32.89,33.07,31500.0,32.89,33.16,32.89,33.07,31500.0
2013-02-19 10:20:00,33.06,33.29,32.99,33.26,157700.0,33.06,33.29,32.99,33.26,157700.0
2013-02-19 10:30:00,33.26,33.4,33.22,33.39,25000.0,33.26,33.4,33.22,33.39,25000.0
2013-02-19 10:40:00,33.39,33.48,33.29,33.48,17400.0,33.39,33.48,33.29,33.48,17400.0
2013-02-19 10:50:00,33.49,33.56,33.42,33.56,22500.0,33.49,33.56,33.42,33.56,22500.0
2013-02-19 11:00:00,33.56,33.62,33.5,33.62,10900.0,33.56,33.62,33.5,33.62,10900.0
2013-02-19 11:10:00,33.56,33.65,33.4,33.62,152600.0,33.56,33.65,33.4,33.62,152600.0
2013-02-19 11:20:00,33.62,33.65,33.6,33.61,3200.0,33.62,33.65,33.6,33.61,3200.0
2013-02-19 11:30:00,33.63,33.7,33.61,33.69,10400.0,33.63,33.7,33.61,33.69,10400.0
2013-02-19 11:40:00,33.68,33.84,33.68,33.83,10000.0,33.68,33.84,33.68,33.83,10000.0
2013-02-19 11:50:00,33.84,34.15,33.83,34.13,82600.0,33.84,34.15,33.83,34.13,82600.0
2013-02-19 12:00:00,34.09,34.31,34.07,34.2,70000.0,34.09,34.31,34.07,34.2,70000.0
2013-02-19 12:10:00,34.22,34.33,33.96,33.96,138100.0,34.22,34.33,33.96,33.96,138100.0
2013-02-19 12:20:00,33.94,34.15,33.78,33.94,285600.0,33.94,34.15,33.78,33.94,285600.0
2013-02-19 12:30:00,33.91,34.11,33.42,33.46,212000.0,33.91,34.11,33.42,33.46,212000.0
2013-02-19 12:40:00,33.44,33.67,33.32,33.65,48200.0,33.44,33.67,33.32,33.65,48200.0
2013-02-19 12:50:00,33.64,33.66,33.34,33.47,76900.0,33.64,33.66,33.34,33.47,76900.0
2013-02-19 13:00:00,33.46,33.46,33.24,33.31,36600.0,33.46,33.46,33.24,33.31,36600.0
2013-02-19 13:10:00,33.32,33.5,33.32,33.47,28700.0,33.32,33.5,33.32,33.47,28700.0
2013-02-19 13:20:00,33.47,33.5,33.34,33.47,12100.0,33.47,33.5,33.34,33.47,12100.0
2013-02-19 13:30:00,33.49,33.49,33.34,33.39,6400.0,33.49,33.49,33.34,33.39,6400.0
2013-02-19 13:40:00,33.43,33.48,33.37,33.4,11500.0,33.43,33.48,33.37,33.4,11500.0
2013-02-19 13:50:00,33.4,33.47,33.34,33.4,42300.0,33.4,33.47,33.34,33.4,42300.0
2013-02-19 14:00:00,33.4,33.5,33.38,33.43,27600.0,33.4,33.5,33.38,33.43,27600.0
2013-02-19 14:10:00,33.41,33.5,33.08,33.38,52500.0,33.41,33.5,33.08,33.38,52500.0
2013-02-19 14:20:00,33.38,33.5,33.25,33.39,48000.0,33.38,33.5,33.25,33.39,48000.0
2013-02-19 14:30:00,33.36,33.48,33.27,33.32,19300.0,33.36,33.48,33.27,33.32,19300.0
2013-02-19 14:40:00,33.35,33.51,33.3,33.51,37400.0,33.35,33.51,33.3,33.51,37400.0
2013-02-19 14:50:00,33.54,33.71,33.36,33.36,91600.0,33.54,33.71,33.36,33.36,91600.0
2013-02-19 15:00:00,33.36,33.45,33.16,33.26,60000.0,33.36,33.45,33.16,33.26,60000.0
2013-02-19 15:10:00,33.29,33.46,33.26,33.44,47000.0,33.29,33.46,33.26,33.44,47000.0
2013-02-19 15:20:00,33.43,33.52,33.3,33.46,79500.0,33.43,33.52,33.3,33.46,79500.0
2013-02-19 15:30:00,33.46,33.47,33.2,33.21,80800.0,33.46,33.47,33.2,33.21,80800.0
2013-02-19 15:40:00,33.25,33.35,33.21,33.24,193900.0,33.25,33.35,33.21,33.24,193900.0
2013-02-19 15:50:00,33.26,33.46,33.25,33.46,125100.0,33.26,33.46,33.25,33.46,125100.0
2013-02-20 09:30:00,33.4,33.65,33.4,33.53,34000.0,33.4,33.65,33.4,33.53,34000.0
2013-02-20 09:40:00,33.57,33.6,33.5,33.57,16100.0,33.57,33.6,33.5,33.57,16100.0
2013-02-20 09:50:00,33.6,33.69,33.54,33.66,10200.0,33.6,33.69,33.54,33.66,10200.0
2013-02-20 10:00:00,33.68,33.71,33.56,33.59,3600.0,33.68,33.71,33.56,33.59,3600.0
2013-02-20 10:10:00,33.61,33.62,33.55,33.62,10100.0,33.61,33.62,33.55,33.62,10100.0
2013-02-20 10:20:00,33.62,33.92,33.54,33.9,18300.0,33.62,33.92,33.54,33.9,18300.0
2013-02-20 10:30:00,33.9,33.91,33.75,33.8,22700.0,33.9,33.91,33.75,33.8,22700.0
2013-02-20 10:40:00,33.81,33.91,33.75,33.8,23800.0,33.81,33.91,33.75,33.8,23800.0
2013-02-20 10:50:00,33.78,33.8,33.73,33.8,27200.0,33.78,33.8,33.73,33.8,27200.0
2013-02-20 11:00:00,33.8,33.8,33.67,33.78,19500.0,33.8,33.8,33.67,33.78,19500.0
2013-02-20 11:10:00,33.75,33.79,33.74,33.77,33500.0,33.75,33.79,33.74,33.77,33500.0
2013-02-20 11:20:00,33.78,33.8,33.63,33.66,36200.0,33.78,33.8,33.63,33.66,36200.0
2013-02-20 11:30:00,33.7,33.7,33.48,33.51,40100.0,33.7,33.7,33.48,33.51,40100.0
2013-02-20 11:40:00,33.51,33.52,33.31,33.43,33600.0,33.51,33.52,33.31,33.43,33600.0
2013-02-20 11:50:00,33.43,33.46,33.4,33.4,9200.0,33.43,33.46,33.4,33.4,9200.0
2013-02-20 12:00:00,33.45,33.51,33.39,33.51,13200.0,33.45,33.51,33.39,33.51,13200.0
2013-02-20 12:10:00,33.51,33.58,33.44,33.55,21600.0,33.51,33.58,33.44,33.55,21600.0
2013-02-20 12:20:00,33.55,33.55,33.48,33.49,11600.0,33.55,33.55,33.48,33.49,11600.0
2013-02-20 12:30:00,33.53,33.6,33.48,33.54,5100.0,33.53,33.6,33.48,33.54,5100.0
2013-02-20 12:40:00,33.59,33.61,33.5,33.54,14700.0,33.59,33.61,33.5,33.54,14700.0
2013-02-20 12:50:00,33.54,33.7,33.53,33.58,62700.0,33.54,33.7,33.53,33.58,62700.0
2013-02-20 13:00:00,33.58,33.59,33.42,33.53,94700.0,33.58,33.59,33.42,33.53,94700.0
2013-02-20 13:10:00,33.48,33.58,33.45,33.53,52400.0,33.48,33.58,33.45,33.53,52400.0
2013-02-20 13:20:00,33.54,33.66,33.49,33.56,60000.0,33.54,33.66,33.49,33.56,60000.0
2013-02-20 13:30:00,33.55,33.61,33.51,33.55,29200.0,33.55,33.61,33.51,33.55,29200.0
2013-02-20 13:40:00,33.58,33.6,33.52,33.57,51800.0,33.58,33.6,33.52,33.57,51800.0
2013-02-20 13:50:00,33.54,33.59,33.51,33.55,46600.0,33.54,33.59,33.51,33.55,46600.0
2013-02-20 14:00:00,33.53,33.59,33.45,33.45,66000.0,33.53,33.59,33.45,33.45,66000.0
2013-02-20 14:10:00,33.49,33.6,33.45,33.58,64200.0,33.49,33.6,33.45,33.58,64200.0
2013-02-20 14:20:00,33.57,33.6,33.54,33.56,40300.0,33.57,33.6,33.54,33.56,40300.0
2013-02-20 14:30:00,33.57,33.65,33.57,33.62,28600.0,33.57,33.65,33.57,33.62,28600.0
2013-02-20 14:40:00,33.62,33.62,33.49,33.56,28200.0,33.62,33.62,33.49,33.56,28200.0
2013-02-20 14:50:00,33.56,33.59,33.42,33.43,106500.0,33.56,33.59,33.42,33.43,106500.0
2013-02-20 15:00:00,33.43,33.47,33.24,33.36,47400.0,33.43,33.47,33.24,33.36,47400.0
2013-02-20 15:10:00,33.35,33.4,33.2,33.28,38600.0,33.35,33.4,33.2,33.28,38600.0
2013-02-20 15:20:00,33.27,33.27,32.97,33.02,59700.0,33.27,33.27,32.97,33.02,59700.0
2013-02-20 15:30:00,33.02,33.08,32.95,33.01,43800.0,33.02,33.08,32.95,33.01,43800.0
2013-02-20 15:40:00,33.02,33.02,32.89,32.97,38500.0,33.02,33.02,32.89,32.97,38500.0
2013-02-20 15:50:00,32.96,33.0,32.84,32.92,104400.0,32.96,33.0,32.84,32.92,104400.0
2013-02-21 09:30:00,32.13,32.38,31.78,32.07,56600.0,32.13,32.38,31.78,32.07,56600.0
2013-02-21 09:40:00,32.06,32.22,32.01,32.08,148900.0,32.06,32.22,32.01,32.08,148900.0
2013-02-21 09:50:00,32.08,32.17,31.83,31.83,45300.0,32.08,32.17,31.83,31.83,45300.0
2013-02-21 10:00:00,31.84,32.05,31.69,31.98,124000.0,31.84,32.05,31.69,31.98,124000.0
2013-02-21 10:10:00,31.97,32.66,31.97,32.57,79600.0,31.97,32.66,31.97,32.57,79600.0
2013-02-21 10:20:00,32.57,32.65,32.44,32.56,70900.0,32.57,32.65,32.44,32.56,70900.0
2013-02-21 10:30:00,32.55,32.9,32.45,32.83,78200.0,32.55,32.9,32.45,32.83,78200.0
2013-02-21 10:40:00,32.81,32.84,32.55,32.71,95800.0,32.81,32.84,32.55,32.71,95800.0
2013-02-21 10:50:00,32.64,32.85,32.6,32.64,124900.0,32.64,32.85,32.6,32.64,124900.0
2013-02-21 11:00:00,32.64,32.7,32.18,32.18,63800.0,32.64,32.7,32.18,32.18,63800.0
2013-02-21 11:10:00,32.2,32.45,32.16,32.32,100700.0,32.2,32.45,32.16,32.32,100700.0
2013-02-21 11:20:00,32.31,32.31,32.01,32.02,47000.0,32.31,32.31,32.01,32.02,47000.0
2013-02-21 11:30:00,32.03,32.1,31.92,31.96,55300.0,32.03,32.1,31.92,31.96,55300.0
2013-02-21 11:40:00,31.96,32.07,31.96,32.03,59400.0,31.96,32.07,31.96,32.03,59400.0
2013-02-21 11:50:00,32.02,32.06,31.97,31.99,19700.0,32.02,32.06,31.97,31.99,19700.0
2013-02-21 12:00:00,31.96,32.03,31.81,31.81,28200.0,31.96,32.03,31.81,31.81,28200.0
2013-02-21 12:10:00,31.81,31.93,31.75,31.75,77500.0,31.81,31.93,31.75,31.75,77500.0
2013-02-21 12:20:00,31.75,31.8,31.61,31.62,29700.0,31.75,31.8,31.61,31.62,29700.0
2013-02-21 12:30:00,31.62,31.62,31.14,31.25,141400.0,31.62,31.62,31.14,31.25,141400.0
2013-02-21 12:40:00,31.25,31.3,31.14,31.27,39000.0,31.25,31.3,31.14,31.27,39000.0
2013-02-21 12:50:00,31.26,31.38,31.19,31.27,34300.0,31.26,31.38,31.19,31.27,34300.0
2013-02-21 13:00:00,31.28,31.48,31.23,31.34,28000.0,31.28,31.48,31.23,31.34,28000.0
2013-02-21 13:10:00,31.31,31.37,31.25,31.27,16300.0,31.31,31.37,31.25,31.27,16300.0
2013-02-21 13:20:00,31.29,31.29,31.17,31.27,82900.0,31.29,31.29,31.17,31.27,82900.0
2013-02-21 13:30:00,31.25,31.33,31.25,31.31,19300.0,31.25,31.33,31.25,31.31,19300.0
2013-02-21 13:40:00,31.31,31.46,31.25,31.44,49100.0,31.31,31.46,31.25,31.44,49100.0
2013-02-21 13:50:00,31.44,31.67,31.43,31.63,104100.0,31.44,31.67,31.43,31.63,104100.0
2013-02-21 14:00:00,31.61,31.63,31.41,31.41,42600.0,31.61,31.63,31.41,31.41,42600.0
2013-02-21 14:10:00,31.47,31.59,31.43,31.57,31500.0,31.47,31.59,31.43,31.57,31500.0
2013-02-21 14:20:00,31.56,31.6,31.51,31.57,17100.0,31.56,31.6,31.51,31.57,17100.0
2013-02-21 14:30:00,31.58,31.6,31.55,31.6,30500.0,31.58,31.6,31.55,31.6,30500.0
2013-02-21 14:40:00,31.6,31.61,31.53,31.57,55500.0,31.6,31.61,31.53,31.57,55500.0
2013-02-21 14:50:00,31.57,31.61,31.51,31.54,20600.0,31.57,31.61,31.51,31.54,20600.0
2013-02-21 15:00:00,31.56,31.6,31.51,31.55,69300.0,31.56,31.6,31.51,31.55,69300.0
2013-02-21 15:10:00,31.55,31.59,31.5,31.5,41600.0,31.55,31.59,31.5,31.5,41600.0
2013-02-21 15:20:00,31.5,31.55,31.5,31.5,42300.0,31.5,31.55,31.5,31.5,42300.0
2013-02-21 15:30:00,31.5,31.6,31.49,31.57,128700.0,31.5,31.6,31.49,31.57,128700.0
2013-02-21 15:40:00,31.57,31.6,31.51,31.57,87300.0,31.57,31.6,31.51,31.57,87300.0
2013-02-21 15:50:00,31.57,31.59,31.47,31.58,140000.0,31.57,31.59,31.47,31.58,140000.0
2013-02-22 09:30:00,31.45,31.88,31.11,31.81,64600.0,31.45,31.88,31.11,31.81,64600.0
2013-02-22 09:40:00,31.75,31.78,31.68,31.7,117400.0,31.75,31.78,31.68,31.7,117400.0
2013-02-22 09:50:00,31.71,31.74,31.65,31.69,19800.0,31.71,31.74,31.65,31.69,19800.0
2013-02-22 10:00:00,31.69,31.9,31.69,31.89,129400.0,31.69,31.9,31.69,31.89,129400.0
2013-02-22 10:10:00,31.89,32.04,31.85,31.98,51200.0,31.89,32.04,31.85,31.98,51200.0
2013-02-22 10:20:00,31.98,32.02,31.93,32.0,24900.0,31.98,32.02,31.93,32.0,24900.0
2013-02-22 10:30:00,32.01,32.05,32.0,32.05,187500.0,32.01,32.05,32.0,32.05,187500.0
2013-02-22 10:40:00,32.02,32.04,32.0,32.01,22100.0,32.02,32.04,32.0,32.01,22100.0
2013-02-22 10:50:00,32.02,32.12,31.99,32.0,60700.0,32.02,32.12,31.99,32.0,60700.0
2013-02-22 11:00:00,32.05,32.06,32.0,32.0,48500.0,32.05,32.06,32.0,32.0,48500.0
2013-02-22 11:10:00,32.01,32.01,31.77,31.86,57200.0,32.01,32.01,31.77,31.86,57200.0
2013-02-22 11:20:00,31.86,31.9,31.8,31.86,64700.0,31.86,31.9,31.8,31.86,64700.0
2013-02-22 11:30:00,31.86,32.0,31.86,31.99,20600.0,31.86,32.0,31.86,31.99,20600.0
2013-02-22 11:40:00,31.98,31.99,31.93,31.94,5100.0,31.98,31.99,31.93,31.94,5100.0
2013-02-22 11:50:00,31.94,32.0,31.93,31.98,25500.0,31.94,32.0,31.93,31.98,25500.0
2013-02-22 12:00:00,31.98,32.09,31.97,31.99,61400.0,31.98,32.09,31.97,31.99,61400.0
2013-02-22 12:10:00,32.0,32.07,32.0,32.07,8600.0,32.0,32.07,32.0,32.07,8600.0
2013-02-22 12:20:00,32.07,32.22,32.07,32.2,36700.0,32.07,32.22,32.07,32.2,36700.0
2013-02-22 12:30:00,32.2,32.26,32.15,32.25,29600.0,32.2,32.26,32.15,32.25,29600.0
2013-02-22 12:40:00,32.27,32.28,32.2,32.28,45600.0,32.27,32.28,32.2,32.28,45600.0
2013-02-22 12:50:00,32.28,32.32,32.2,32.32,9000.0,32.28,32.32,32.2,32.32,9000.0
2013-02-22 13:00:00,32.3,32.39,32.3,32.34,7600.0,32.3,32.39,32.3,32.34,7600.0
2013-02-22 13:10:00,32.35,32.38,32.09,32.31,32000.0,32.35,32.38,32.09,32.31,32000.0
2013-02-22 13:20:00,32.31,32.43,32.31,32.43,8600.0,32.31,32.43,32.31,32.43,8600.0
2013-02-22 13:30:00,32.47,32.62,32.45,32.6,18400.0,32.47,32.62,32.45,32.6,18400.0
2013-02-22 13:40:00,32.61,32.77,32.52,32.77,15100.0,32.61,32.77,32.52,32.77,15100.0
2013-02-22 13:50:00,32.75,32.84,32.54,32.78,42800.0,32.75,32.84,32.54,32.78,42800.0
2013-02-22 14:00:00,32.78,32.81,32.47,32.58,91300.0,32.78,32.81,32.47,32.58,91300.0
2013-02-22 14:10:00,32.58,32.75,32.54,32.63,37100.0,32.58,32.75,32.54,32.63,37100.0
2013-02-22 14:20:00,32.63,32.72,32.63,32.72,8200.0,32.63,32.72,32.63,32.72,8200.0
2013-02-22 14:30:00,32.72,32.84,32.7,32.8,34300.0,32.72,32.84,32.7,32.8,34300.0
2013-02-22 14:40:00,32.8,33.09,32.79,33.06,53900.0,32.8,33.09,32.79,33.06,53900.0
2013-02-22 14:50:00,33.05,33.07,32.89,33.0,44000.0,33.05,33.07,32.89,33.0,44000.0
2013-02-22 15:00:00,33.02,33.4,33.0,33.3,51500.0,33.02,33.4,33.0,33.3,51500.0
2013-02-22 15:10:00,33.3,33.49,33.28,33.48,46100.0,33.3,33.49,33.28,33.48,46100.0
2013-02-22 15:20:00,33.44,33.75,33.44,33.7,118900.0,33.44,33.75,33.44,33.7,118900.0
2013-02-22 15:30:00,33.7,33.86,33.52,33.59,131300.0,33.7,33.86,33.52,33.59,131300.0
2013-02-22 15:40:00,33.59,33.6,33.38,33.39,94100.0,33.59,33.6,33.38,33.39,94100.0
2013-02-22 15:50:00,33.39,33.53,33.29,33.46,164800.0,33.39,33.53,33.29,33.46,164800.0
2013-02-25 09:30:00,33.56,33.75,33.36,33.52,75800.0,33.56,33.75,33.36,33.52,75800.0
2013-02-25 09:40:00,33.51,33.66,33.49,33.53,2300.0,33.51,33.66,33.49,33.53,2300.0
2013-02-25 09:50:00,33.49,33.5,33.34,33.5,25800.0,33.49,33.5,33.34,33.5,25800.0
2013-02-25 10:00:00,33.5,33.5,33.28,33.28,23700.0,33.5,33.5,33.28,33.28,23700.0
2013-02-25 10:10:00,33.28,33.29,33.06,33.27,39600.0,33.28,33.29,33.06,33.27,39600.0
2013-02-25 10:20:00,33.26,33.32,33.1,33.12,39600.0,33.26,33.32,33.1,33.12,39600.0
2013-02-25 10:30:00,33.12,33.27,33.09,33.23,21700.0,33.12,33.27,33.09,33.23,21700.0
2013-02-25 10:40:00,33.23,33.23,33.06,33.06,18000.0,33.23,33.23,33.06,33.06,18000.0
2013-02-25 10:50:00,33.06,33.09,32.77,32.81,39600.0,33.06,33.09,32.77,32.81,39600.0
2013-02-25 11:00:00,32.77,32.96,32.7,32.96,20400.0,32.77,32.96,32.7,32.96,20400.0
2013-02-25 11:10:00,32.94,33.16,32.88,33.0,47400.0,32.94,33.16,32.88,33.0,47400.0
2013-02-25 11:20:00,33.01,33.07,32.93,32.94,12000.0,33.01,33.07,32.93,32.94,12000.0
2013-02-25 11:30:00,32.94,32.95,32.71,32.84,7800.0,32.94,32.95,32.71,32.84,7800.0
2013-02-25 11:40:00,32.81,32.85,32.68,32.81,16400.0,32.81,32.85,32.68,32.81,16400.0
2013-02-25 11:50:00,32.77,32.78,32.61,32.61,5000.0,32.77,32.78,32.61,32.61,5000.0
2013-02-25 12:00:00,32.62,32.79,32.61,32.73,9200.0,32.62,32.79,32.61,32.73,9200.0
2013-02-25 12:10:00,32.73,32.74,32.65,32.69,9300.0,32.73,32.74,32.65,32.69,9300.0
2013-02-25 12:20:00,32.73,32.79,32.67,32.76,6600.0,32.73,32.79,32.67,32.76,6600.0
2013-02-25 12:30:00,32.79,32.79,32.39,32.41,36700.0,32.79,32.79,32.39,32.41,36700.0
2013-02-25 12:40:00,32.4,32.63,32.22,32.63,22800.0,32.4,32.63,32.22,32.63,22800.0
2013-02-25 12:50:00,32.6,32.66,32.5,32.59,13100.0,32.6,32.66,32.5,32.59,13100.0
2013-02-25 13:00:00,32.59,32.65,32.5,32.51,7000.0,32.59,32.65,32.5,32.51,7000.0
2013-02-25 13:10:00,32.5,32.59,32.46,32.49,25600.0,32.5,32.59,32.46,32.49,25600.0
2013-02-25 13:20:00,32.5,32.54,32.41,32.54,10800.0,32.5,32.54,32.41,32.54,10800.0
2013-02-25 13:30:00,32.51,32.51,32.34,32.45,19200.0,32.51,32.51,32.34,32.45,19200.0
2013-02-25 13:40:00,32.46,32.48,32.39,32.41,17500.0,32.46,32.48,32.39,32.41,17500.0
2013-02-25 13:50:00,32.41,32.45,32.34,32.34,29400.0,32.41,32.45,32.34,32.34,29400.0
2013-02-25 14:00:00,32.3,32.38,32.21,32.38,17900.0,32.3,32.38,32.21,32.38,17900.0
2013-02-25 14:10:00,32.37,32.37,32.18,32.23,29800.0,32.37,32.37,32.18,32.23,29800.0
2013-02-25 14:20:00,32.24,32.36,32.23,32.28,21500.0,32.24,32.36,32.23,32.28,21500.0
2013-02-25 14:30:00,32.29,32.35,32.1,32.11,27600.0,32.29,32.35,32.1,32.11,27600.0
2013-02-25 14:40:00,32.12,32.24,32.04,32.21,27800.0,32.12,32.24,32.04,32.21,27800.0
2013-02-25 14:50:00,32.22,32.31,32.16,32.28,25800.0,32.22,32.31,32.16,32.28,25800.0
2013-02-25 15:00:00,32.28,32.42,32.23,32.24,36100.0,32.28,32.42,32.23,32.24,36100.0
2013-02-25 15:10:00,32.24,32.33,32.2,32.21,51500.0,32.24,32.33,32.2,32.21,51500.0
2013-02-25 15:20:00,32.21,32.35,32.2,32.33,71100.0,32.21,32.35,32.2,32.33,71100.0
2013-02-25 15:30:00,32.34,32.5,32.27,32.42,85500.0,32.34,32.5,32.27,32.42,85500.0
2013-02-25 15:40:00,32.41,32.41,32.0,32.04,202600.0,32.41,32.41,32.0,32.04,202600.0
2013-02-25 15:50:00,32.03,32.21,32.02,32.2,131100.0,32.03,32.21,32.02,32.2,131100.0
2013-02-26 09:30:00,31.88,32.11,31.54,31.8,81100.0,31.88,32.11,31.54,31.8,81100.0
2013-02-26 09:40:00,31.8,31.85,31.66,31.74,35400.0,31.8,31.85,31.66,31.74,35400.0
2013-02-26 09:50:00,31.77,31.82,31.46,31.48,88200.0,31.77,31.82,31.46,31.48,88200.0
2013-02-26 10:00:00,31.49,31.58,31.45,31.49,132400.0,31.49,31.58,31.45,31.49,132400.0
2013-02-26 10:10:00,31.48,31.5,31.15,31.19,105900.0,31.48,31.5,31.15,31.19,105900.0
2013-02-26 10:20:00,31.19,31.37,30.94,31.29,53200.0,31.19,31.37,30.94,31.29,53200.0
2013-02-26 10:30:00,31.25,31.39,31.25,31.34,18600.0,31.25,31.39,31.25,31.34,18600.0
2013-02-26 10:40:00,31.34,31.58,31.34,31.45,52300.0,31.34,31.58,31.34,31.45,52300.0
2013-02-26 10:50:00,31.43,31.45,31.31,31.36,33000.0,31.43,31.45,31.31,31.36,33000.0
2013-02-26 11:00:00,31.35,31.4,31.28,31.39,39000.0,31.35,31.4,31.28,31.39,39000.0
2013-02-26 11:10:00,31.41,31.42,31.22,31.22,15800.0,31.41,31.42,31.22,31.22,15800.0
2013-02-26 11:20:00,31.22,31.27,30.89,31.04,68700.0,31.22,31.27,30.89,31.04,68700.0
2013-02-26 11:30:00,31.05,31.06,30.97,31.02,47500.0,31.05,31.06,30.97,31.02,47500.0
2013-02-26 11:40:00,31.0,31.15,31.0,31.13,34500.0,31.0,31.15,31.0,31.13,34500.0
2013-02-26 11:50:00,31.11,31.24,31.1,31.2,30900.0,31.11,31.24,31.1,31.2,30900.0
2013-02-26 12:00:00,31.2,31.3,31.11,31.18,31500.0,31.2,31.3,31.11,31.18,31500.0
2013-02-26 12:10:00,31.18,31.29,31.1,31.2,36700.0,31.18,31.29,31.1,31.2,36700.0
2013-02-26 12:20:00,31.2,31.35,31.2,31.21,29900.0,31.2,31.35,31.2,31.21,29900.0
2013-02-26 12:30:00,31.21,31.39,31.2,31.38,34300.0,31.21,31.39,31.2,31.38,34300.0
2013-02-26 12:40:00,31.39,31.39,31.19,31.26,38700.0,31.39,31.39,31.19,31.26,38700.0
2013-02-26 12:50:00,31.25,31.31,31.05,31.1,69300.0,31.25,31.31,31.05,31.1,69300.0
2013-02-26 13:00:00,31.1,31.21,31.08,31.15,27800.0,31.1,31.21,31.08,31.15,27800.0
2013-02-26 13:10:00,31.15,31.27,31.15,31.16,34600.0,31.15,31.27,31.15,31.16,34600.0
2013-02-26 13:20:00,31.17,31.26,31.15,31.22,38200.0,31.17,31.26,31.15,31.22,38200.0
2013-02-26 13:30:00,31.21,31.27,31.16,31.21,26400.0,31.21,31.27,31.16,31.21,26400.0
2013-02-26 13:40:00,31.2,31.32,31.16,31.21,40000.0,31.2,31.32,31.16,31.21,40000.0
2013-02-26 13:50:00,31.2,31.28,31.2,31.21,26300.0,31.2,31.28,31.2,31.21,26300.0
2013-02-26 14:00:00,31.22,31.55,31.19,31.44,77900.0,31.22,31.55,31.19,31.44,77900.0
2013-02-26 14:10:00,31.45,31.45,31.24,31.45,52200.0,31.45,31.45,31.24,31.45,52200.0
2013-02-26 14:20:00,31.43,31.5,31.38,31.49,27100.0,31.43,31.5,31.38,31.49,27100.0
2013-02-26 14:30:00,31.5,31.61,31.37,31.61,55400.0,31.5,31.61,31.37,31.61,55400.0
2013-02-26 14:40:00,31.58,31.66,31.49,31.6,127400.0,31.58,31.66,31.49,31.6,127400.0
2013-02-26 14:50:00,31.6,31.69,31.53,31.69,93800.0,31.6,31.69,31.53,31.69,93800.0
2013-02-26 15:00:00,31.69,31.69,31.44,31.44,93600.0,31.69,31.69,31.44,31.44,93600.0
2013-02-26 15:10:00,31.43,31.49,31.34,31.34,35100.0,31.43,31.49,31.34,31.34,35100.0
2013-02-26 15:20:00,31.35,31.49,31.31,31.38,44300.0,31.35,31.49,31.31,31.38,44300.0
2013-02-26 15:30:00,31.39,31.46,31.31,31.35,59600.0,31.39,31.46,31.31,31.35,59600.0
2013-02-26 15:40:00,31.36,31.41,31.31,31.32,77100.0,31.36,31.41,31.31,31.32,77100.0
2013-02-26 15:50:00,31.33,31.34,31.22,31.28,69400.0,31.33,31.34,31.22,31.28,69400.0
2013-02-27 09:30:00,31.59,31.68,31.26,31.59,120400.0,31.59,31.68,31.26,31.59,120400.0
2013-02-27 09:40:00,31.6,32.09,31.59,31.99,87100.0,31.6,32.09,31.59,31.99,87100.0
2013-02-27 09:50:00,31.98,32.24,31.93,32.21,72200.0,31.98,32.24,31.93,32.21,72200.0
2013-02-27 10:00:00,32.21,32.42,32.2,32.39,89500.0,32.21,32.42,32.2,32.39,89500.0
2013-02-27 10:10:00,32.35,32.77,32.34,32.76,98100.0,32.35,32.77,32.34,32.76,98100.0
2013-02-27 10:20:00,32.76,32.79,32.57,32.77,86800.0,32.76,32.79,32.57,32.77,86800.0
2013-02-27 10:30:00,32.77,33.47,32.71,33.47,108300.0,32.77,33.47,32.71,33.47,108300.0
2013-02-27 10:40:00,33.44,33.63,33.08,33.23,111700.0,33.44,33.63,33.08,33.23,111700.0
2013-02-27 10:50:00,33.23,33.23,32.89,32.94,56300.0,33.23,33.23,32.89,32.94,56300.0
2013-02-27 11:00:00,32.94,32.94,32.39,32.39,84600.0,32.94,32.94,32.39,32.39,84600.0
2013-02-27 11:10:00,32.39,32.67,32.19,32.49,70000.0,32.39,32.67,32.19,32.49,70000.0
2013-02-27 11:20:00,32.49,32.66,32.4,32.58,21800.0,32.49,32.66,32.4,32.58,21800.0
2013-02-27 11:30:00,32.58,32.72,32.52,32.55,24300.0,32.58,32.72,32.52,32.55,24300.0
2013-02-27 11:40:00,32.55,32.79,32.55,32.71,35800.0,32.55,32.79,32.55,32.71,35800.0
2013-02-27 11:50:00,32.7,32.76,32.61,32.66,39400.0,32.7,32.76,32.61,32.66,39400.0
2013-02-27 12:00:00,32.66,32.7,32.61,32.67,28700.0,32.66,32.7,32.61,32.67,28700.0
2013-02-27 12:10:00,32.66,32.72,32.63,32.66,18300.0,32.66,32.72,32.63,32.66,18300.0
2013-02-27 12:20:00,32.64,32.75,32.47,32.5,74100.0,32.64,32.75,32.47,32.5,74100.0
2013-02-27 12:30:00,32.47,32.53,32.28,32.45,88600.0,32.47,32.53,32.28,32.45,88600.0
2013-02-27 12:40:00,32.45,32.57,32.45,32.46,31000.0,32.45,32.57,32.45,32.46,31000.0
2013-02-27 12:50:00,32.46,32.46,32.24,32.42,39900.0,32.46,32.46,32.24,32.42,39900.0
2013-02-27 13:00:00,32.4,32.47,32.35,32.37,35100.0,32.4,32.47,32.35,32.37,35100.0
2013-02-27 13:10:00,32.37,32.47,32.33,32.38,33400.0,32.37,32.47,32.33,32.38,33400.0
2013-02-27 13:20:00,32.35,32.36,32.21,32.23,29100.0,32.35,32.36,32.21,32.23,29100.0
2013-02-27 13:30:00,32.24,32.4,32.24,32.31,25800.0,32.24,32.4,32.24,32.31,25800.0
2013-02-27 13:40:00,32.32,32.57,32.24,32.35,29100.0,32.32,32.57,32.24,32.35,29100.0
2013-02-27 13:50:00,32.39,32.39,32.28,32.31,51000.0,32.39,32.39,32.28,32.31,51000.0
2013-02-27 14:00:00,32.32,32.47,32.3,32.41,32300.0,32.32,32.47,32.3,32.41,32300.0
2013-02-27 14:10:00,32.41,32.66,32.41,32.5,22200.0,32.41,32.66,32.41,32.5,22200.0
2013-02-27 14:20:00,32.51,32.62,32.4,32.43,18100.0,32.51,32.62,32.4,32.43,18100.0
2013-02-27 14:30:00,32.47,32.56,32.32,32.5,8500.0,32.47,32.56,32.32,32.5,8500.0
2013-02-27 14:40:00,32.52,32.56,32.43,32.45,14900.0,32.52,32.56,32.43,32.45,14900.0
2013-02-27 14:50:00,32.44,32.46,32.42,32.45,19500.0,32.44,32.46,32.42,32.45,19500.0
2013-02-27 15:00:00,32.45,32.46,32.23,32.4,26200.0,32.45,32.46,32.23,32.4,26200.0
2013-02-27 15:10:00,32.37,32.48,32.34,32.4,17600.0,32.37,32.48,32.34,32.4,17600.0
2013-02-27 15:20:00,32.4,32.46,32.26,32.26,15200.0,32.4,32.46,32.26,32.26,15200.0
2013-02-27 15:30:00,32.3,32.37,32.24,32.26,30400.0,32.3,32.37,32.24,32.26,30400.0
2013-02-27 15:40:00,32.26,32.35,32.13,32.17,62600.0,32.26,32.35,32.13,32.17,62600.0
2013-02-27 15:50:00,32.18,32.2,32.05,32.2,60000.0,32.18,32.2,32.05,32.2,60000.0
2013-02-28 09:30:00,32.19,32.19,31.94,32.02,16600.0,32.19,32.19,31.94,32.02,16600.0
2013-02-28 09:40:00,31.99,32.2,31.9,32.15,16100.0,31.99,32.2,31.9,32.15,16100.0
2013-02-28 09:50:00,32.16,32.37,32.09,32.09,48900.0,32.16,32.37,32.09,32.09,48900.0
2013-02-28 10:00:00,32.01,32.23,32.01,32.09,16200.0,32.01,32.23,32.01,32.09,16200.0
2013-02-28 10:10:00,31.99,32.17,31.9,32.12,9500.0,31.99,32.17,31.9,32.12,9500.0
2013-02-28 10:20:00,32.07,32.13,31.95,31.97,14400.0,32.07,32.13,31.95,31.97,14400.0
2013-02-28 10:30:00,31.93,32.01,31.8,31.99,5100.0,31.93,32.01,31.8,31.99,5100.0
2013-02-28 10:40:00,31.95,32.01,31.91,31.99,5000.0,31.95,32.01,31.91,31.99,5000.0
2013-02-28 10:50:00,31.97,32.01,31.78,31.78,9300.0,31.97,32.01,31.78,31.78,9300.0
2013-02-28 11:00:00,31.8,31.92,31.8,31.9,5200.0,31.8,31.92,31.8,31.9,5200.0
2013-02-28 11:10:00,31.87,31.96,31.86,31.92,3900.0,31.87,31.96,31.86,31.92,3900.0
2013-02-28 11:20:00,31.89,32.08,31.87,32.04,12400.0,31.89,32.08,31.87,32.04,12400.0
2013-02-28 11:30:00,32.03,32.04,31.92,31.92,8600.0,32.03,32.04,31.92,31.92,8600.0
2013-02-28 11:40:00,31.91,32.04,31.85,32.0,8500.0,31.91,32.04,31.85,32.0,8500.0
2013-02-28 11:50:00,32.0,32.04,31.88,31.92,3800.0,32.0,32.04,31.88,31.92,3800.0
2013-02-28 12:00:00,31.97,32.03,31.92,32.03,7600.0,31.97,32.03,31.92,32.03,7600.0
2013-02-28 12:10:00,32.0,32.11,32.0,32.07,11900.0,32.0,32.11,32.0,32.07,11900.0
2013-02-28 12:20:00,32.09,32.18,32.07,32.17,9600.0,32.09,32.18,32.07,32.17,9600.0
2013-02-28 12:30:00,32.17,32.17,32.06,32.06,10100.0,32.17,32.17,32.06,32.06,10100.0
2013-02-28 12:40:00,32.06,32.13,32.02,32.03,5100.0,32.06,32.13,32.02,32.03,5100.0
2013-02-28 12:50:00,32.06,32.11,31.96,31.96,4300.0,32.06,32.11,31.96,31.96,4300.0
2013-02-28 13:00:00,31.98,32.11,31.95,32.11,15000.0,31.98,32.11,31.95,32.11,15000.0
2013-02-28 13:10:00,32.1,32.13,32.02,32.04,14200.0,32.1,32.13,32.02,32.04,14200.0
2013-02-28 13:20:00,32.06,32.14,32.04,32.11,9900.0,32.06,32.14,32.04,32.11,9900.0
2013-02-28 13:30:00,32.07,32.14,32.07,32.12,5900.0,32.07,32.14,32.07,32.12,5900.0
2013-02-28 13:40:00,32.11,32.11,32.05,32.06,3900.0,32.11,32.11,32.05,32.06,3900.0
2013-02-28 13:50:00,32.06,32.12,32.0,32.03,5200.0,32.06,32.12,32.0,32.03,5200.0
2013-02-28 14:00:00,32.05,32.13,32.02,32.09,17500.0,32.05,32.13,32.02,32.09,17500.0
2013-02-28 14:10:00,32.09,32.43,32.09,32.39,67200.0,32.09,32.43,32.09,32.39,67200.0
2013-02-28 14:20:00,32.42,32.45,32.33,32.45,16600.0,32.42,32.45,32.33,32.45,16600.0
2013-02-28 14:30:00,32.45,32.45,32.36,32.44,18900.0,32.45,32.45,32.36,32.44,18900.0
2013-02-28 14:40:00,32.43,32.45,32.31,32.4,29200.0,32.43,32.45,32.31,32.4,29200.0
2013-02-28 14:50:00,32.42,32.44,32.24,32.28,65300.0,32.42,32.44,32.24,32.28,65300.0
2013-02-28 15:00:00,32.21,32.31,32.19,32.29,19400.0,32.21,32.31,32.19,32.29,19400.0
2013-02-28 15:10:00,32.29,32.29,32.08,32.19,68500.0,32.29,32.29,32.08,32.19,68500.0
2013-02-28 15:20:00,32.19,32.38,32.16,32.34,33800.0,32.19,32.38,32.16,32.34,33800.0
2013-02-28 15:30:00,32.35,32.44,32.34,32.41,26800.0,32.35,32.44,32.34,32.41,26800.0
2013-02-28 15:40:00,32.41,32.55,32.38,32.45,73600.0,32.41,32.55,32.38,32.45,73600.0
2013-02-28 15:50:00,32.45,32.54,32.4,32.47,171200.0,32.45,32.54,32.4,32.47,171200.0
2013-03-01 09:30:00,32.06,32.42,31.75,31.77,20800.0,32.06,32.42,31.75,31.77,20800.0
2013-03-01 09:40:00,31.71,32.15,31.69,31.96,56400.0,31.71,32.15,31.69,31.96,56400.0
2013-03-01 09:50:00,31.95,32.11,31.93,32.02,50700.0,31.95,32.11,31.93,32.02,50700.0
2013-03-01 10:00:00,32.02,32.31,32.01,32.19,29800.0,32.02,32.31,32.01,32.19,29800.0
2013-03-01 10:10:00,32.21,32.45,32.12,32.25,27100.0,32.21,32.45,32.12,32.25,27100.0
2013-03-01 10:20:00,32.25,32.5,32.24,32.49,46900.0,32.25,32.5,32.24,32.49,46900.0
2013-03-01 10:30:00,32.46,32.71,32.46,32.58,61600.0,32.46,32.71,32.46,32.58,61600.0
2013-03-01 10:40:00,32.57,32.9,32.5,32.67,47700.0,32.57,32.9,32.5,32.67,47700.0
2013-03-01 10:50:00,32.65,32.75,32.62,32.69,30900.0,32.65,32.75,32.62,32.69,30900.0
2013-03-01 11:00:00,32.71,33.0,32.71,32.94,67600.0,32.71,33.0,32.71,32.94,67600.0
2013-03-01 11:10:00,32.94,32.94,32.44,32.52,70500.0,32.94,32.94,32.44,32.52,70500.0
2013-03-01 11:20:00,32.52,32.61,32.44,32.54,42100.0,32.52,32.61,32.44,32.54,42100.0
2013-03-01 11:30:00,32.51,32.51,32.32,32.41,26800.0,32.51,32.51,32.32,32.41,26800.0
2013-03-01 11:40:00,32.41,32.41,32.15,32.25,16900.0,32.41,32.41,32.15,32.25,16900.0
2013-03-01 11:50:00,32.26,32.33,32.21,32.31,14800.0,32.26,32.33,32.21,32.31,14800.0
2013-03-01 12:00:00,32.31,32.42,32.27,32.37,18100.0,32.31,32.42,32.27,32.37,18100.0
2013-03-01 12:10:00,32.39,32.53,32.38,32.48,57500.0,32.39,32.53,32.38,32.48,57500.0
2013-03-01 12:20:00,32.44,32.58,32.38,32.52,37200.0,32.44,32.58,32.38,32.52,37200.0
2013-03-01 12:30:00,32.52,32.58,32.39,32.45,25500.0,32.52,32.58,32.39,32.45,25500.0
2013-03-01 12:40:00,32.45,32.72,32.42,32.63,32900.0,32.45,32.72,32.42,32.63,32900.0
2013-03-01 12:50:00,32.63,32.65,32.45,32.46,17500.0,32.63,32.65,32.45,32.46,17500.0
2013-03-01 13:00:00,32.46,32.63,32.46,32.49,20200.0,32.46,32.63,32.46,32.49,20200.0
2013-03-01 13:10:00,32.49,32.53,32.42,32.51,18300.0,32.49,32.53,32.42,32.51,18300.0
2013-03-01 13:20:00,32.51,32.58,32.48,32.48,14700.0,32.51,32.58,32.48,32.48,14700.0
2013-03-01 13:30:00,32.47,32.48,32.39,32.42,18500.0,32.47,32.48,32.39,32.42,18500.0
2013-03-01 13:40:00,32.41,32.43,32.23,32.28,26000.0,32.41,32.43,32.23,32.28,26000.0
2013-03-01 13:50:00,32.29,32.39,32.25,32.38,16400.0,32.29,32.39,32.25,32.38,16400.0
2013-03-01 14:00:00,32.39,32.47,32.39,32.41,21400.0,32.39,32.47,32.39,32.41,21400.0
2013-03-01 14:10:00,32.42,32.51,32.39,32.45,46600.0,32.42,32.51,32.39,32.45,46600.0
2013-03-01 14:20:00,32.46,32.64,32.45,32.62,82400.0,32.46,32.64,32.45,32.62,82400.0
2013-03-01 14:30:00,32.65,32.68,32.58,32.62,58500.0,32.65,32.68,32.58,32.62,58500.0
2013-03-01 14:40:00,32.62,32.64,32.56,32.6,24100.0,32.62,32.64,32.56,32.6,24100.0
2013-03-01 14:50:00,32.59,32.64,32.56,32.63,20500.0,32.59,32.64,32.56,32.63,20500.0
2013-03-01 15:00:00,32.65,32.7,32.6,32.64,11600.0,32.65,32.7,32.6,32.64,11600.0
2013-03-01 15:10:00,32.63,32.73,32.61,32.73,32300.0,32.63,32.73,32.61,32.73,32300.0
2013-03-01 15:20:00,32.73,32.8,32.7,32.7,52100.0,32.73,32.8,32.7,32.7,52100.0
2013-03-01 15:30:00,32.7,32.76,32.63,32.67,68700.0,32.7,32.76,32.63,32.67,68700.0
2013-03-01 15:40:00,32.7,32.75,32.64,32.74,54800.0,32.7,32.75,32.64,32.74,54800.0
2013-03-01 15:50:00,32.73,33.01,32.73,32.81,121700.0,32.73,33.01,32.73,32.81,121700.0
2013-03-04 09:30:00,32.49,32.9,32.48,32.85,11900.0,32.49,32.9,32.48,32.85,11900.0
2013-03-04 09:40:00,32.86,33.07,32.86,33.07,16600.0,32.86,33.07,32.86,33.07,16600.0
2013-03-04 09:50:00,33.07,33.1,32.87,33.1,34000.0,33.07,33.1,32.87,33.1,34000.0
2013-03-04 10:00:00,33.09,33.3,33.09,33.3,24000.0,33.09,33.3,33.09,33.3,24000.0
2013-03-04 10:10:00,33.3,33.66,33.25,33.51,56800.0,33.3,33.66,33.25,33.51,56800.0
2013-03-04 10:20:00,33.56,33.66,33.34,33.5,42400.0,33.56,33.66,33.34,33.5,42400.0
2013-03-04 10:30:00,33.5,33.65,33.35,33.65,46500.0,33.5,33.65,33.35,33.65,46500.0
2013-03-04 10:40:00,33.65,33.78,33.55,33.61,38000.0,33.65,33.78,33.55,33.61,38000.0
2013-03-04 10:50:00,33.6,33.62,33.41,33.48,14200.0,33.6,33.62,33.41,33.48,14200.0
2013-03-04 11:00:00,33.47,33.49,33.2,33.32,24800.0,33.47,33.49,33.2,33.32,24800.0
2013-03-04 11:10:00,33.32,33.33,33.14,33.22,28600.0,33.32,33.33,33.14,33.22,28600.0
2013-03-04 11:20:00,33.24,33.41,33.23,33.39,14800.0,33.24,33.41,33.23,33.39,14800.0
2013-03-04 11:30:00,33.4,33.46,33.31,33.37,18500.0,33.4,33.46,33.31,33.37,18500.0
2013-03-04 11:40:00,33.37,33.47,33.36,33.4,11900.0,33.37,33.47,33.36,33.4,11900.0
2013-03-04 11:50:00,33.38,33.42,33.3,33.32,13600.0,33.38,33.42,33.3,33.32,13600.0
2013-03-04 12:00:00,33.32,33.37,33.14,33.19,40600.0,33.32,33.37,33.14,33.19,40600.0
2013-03-04 12:10:00,33.19,33.2,32.99,33.06,10700.0,33.19,33.2,32.99,33.06,10700.0
2013-03-04 12:20:00,33.06,33.14,33.04,33.06,14100.0,33.06,33.14,33.04,33.06,14100.0
2013-03-04 12:30:00,33.06,33.16,33.01,33.14,25300.0,33.06,33.16,33.01,33.14,25300.0
2013-03-04 12:40:00,33.11,33.14,33.07,33.09,7900.0,33.11,33.14,33.07,33.09,7900.0
2013-03-04 12:50:00,33.09,33.23,33.09,33.23,6800.0,33.09,33.23,33.09,33.23,6800.0
2013-03-04 13:00:00,33.23,33.23,33.07,33.12,38400.0,33.23,33.23,33.07,33.12,38400.0
2013-03-04 13:10:00,33.13,33.29,33.13,33.29,5400.0,33.13,33.29,33.13,33.29,5400.0
2013-03-04 13:20:00,33.29,33.48,33.25,33.33,28000.0,33.29,33.48,33.25,33.33,28000.0
2013-03-04 13:30:00,33.35,33.37,33.24,33.27,14000.0,33.35,33.37,33.24,33.27,14000.0
2013-03-04 13:40:00,33.3,33.33,33.15,33.15,23200.0,33.3,33.33,33.15,33.15,23200.0
2013-03-04 13:50:00,33.18,33.18,33.07,33.12,33900.0,33.18,33.18,33.07,33.12,33900.0
2013-03-04 14:00:00,33.13,33.13,33.01,33.04,38900.0,33.13,33.13,33.01,33.04,38900.0
2013-03-04 14:10:00,33.05,33.17,33.04,33.14,37400.0,33.05,33.17,33.04,33.14,37400.0
2013-03-04 14:20:00,33.14,33.2,33.1,33.12,45600.0,33.14,33.2,33.1,33.12,45600.0
2013-03-04 14:30:00,33.13,33.18,33.05,33.07,17500.0,33.13,33.18,33.05,33.07,17500.0
2013-03-04 14:40:00,33.08,33.19,33.08,33.17,18200.0,33.08,33.19,33.08,33.17,18200.0
2013-03-04 14:50:00,33.17,33.25,33.17,33.19,20600.0,33.17,33.25,33.17,33.19,20600.0
2013-03-04 15:00:00,33.18,33.21,33.17,33.18,21600.0,33.18,33.21,33.17,33.18,21600.0
2013-03-04 15:10:00,33.19,33.24,33.16,33.23,36400.0,33.19,33.24,33.16,33.23,36400.0
2013-03-04 15:20:00,33.23,33.31,33.2,33.22,48700.0,33.23,33.31,33.2,33.22,48700.0
2013-03-04 15:30:00,33.22,33.36,33.13,33.34,54900.0,33.22,33.36,33.13,33.34,54900.0
2013-03-04 15:40:00,33.35,33.5,33.31,33.48,89600.0,33.35,33.5,33.31,33.48,89600.0
2013-03-04 15:50:00,33.49,33.77,33.48,33.7,201100.0,33.49,33.77,33.48,33.7,201100.0
2013-03-05 09:30:00,33.65,33.94,33.33,33.94,75200.0,33.65,33.94,33.33,33.94,75200.0
2013-03-05 09:40:00,33.97,34.0,33.66,33.7,77700.0,33.97,34.0,33.66,33.7,77700.0
2013-03-05 09:50:00,33.7,33.98,33.7,33.88,37100.0,33.7,33.98,33.7,33.88,37100.0
2013-03-05 10:00:00,33.88,34.0,33.85,34.0,12500.0,33.88,34.0,33.85,34.0,12500.0
2013-03-05 10:10:00,33.99,34.34,33.97,34.29,69900.0,33.99,34.34,33.97,34.29,69900.0
2013-03-05 10:20:00,34.32,34.49,34.19,34.37,41300.0,34.32,34.49,34.19,34.37,41300.0
2013-03-05 10:30:00,34.35,34.5,34.35,34.47,57000.0,34.35,34.5,34.35,34.47,57000.0
2013-03-05 10:40:00,34.46,34.5,34.4,34.42,38400.0,34.46,34.5,34.4,34.42,38400.0
2013-03-05 10:50:00,34.42,34.44,34.4,34.41,16900.0,34.42,34.44,34.4,34.41,16900.0
2013-03-05 11:00:00,34.4,34.41,34.28,34.4,31300.0,34.4,34.41,34.28,34.4,31300.0
2013-03-05 11:10:00,34.41,34.63,34.4,34.53,105200.0,34.41,34.63,34.4,34.53,105200.0
2013-03-05 11:20:00,34.57,34.68,34.52,34.68,67700.0,34.57,34.68,34.52,34.68,67700.0
2013-03-05 11:30:00,34.68,34.84,34.64,34.64,110500.0,34.68,34.84,34.64,34.64,110500.0
2013-03-05 11:40:00,34.64,34.68,34.51,34.57,15200.0,34.64,34.68,34.51,34.57,15200.0
2013-03-05 11:50:00,34.58,34.94,34.57,34.8,109500.0,34.58,34.94,34.57,34.8,109500.0
2013-03-05 12:00:00,34.78,34.88,34.72,34.75,70000.0,34.78,34.88,34.72,34.75,70000.0
2013-03-05 12:10:00,34.73,34.89,34.61,34.87,83700.0,34.73,34.89,34.61,34.87,83700.0
2013-03-05 12:20:00,34.87,34.93,34.81,34.93,47300.0,34.87,34.93,34.81,34.93,47300.0
2013-03-05 12:30:00,34.91,35.42,34.91,35.34,307900.0,34.91,35.42,34.91,35.34,307900.0
2013-03-05 12:40:00,35.3,35.4,35.14,35.36,70900.0,35.3,35.4,35.14,35.36,70900.0
2013-03-05 12:50:00,35.34,35.66,35.26,35.54,114200.0,35.34,35.66,35.26,35.54,114200.0
2013-03-05 13:00:00,35.56,35.95,35.47,35.61,180600.0,35.56,35.95,35.47,35.61,180600.0
2013-03-05 13:10:00,35.65,35.86,35.62,35.8,69600.0,35.65,35.86,35.62,35.8,69600.0
2013-03-05 13:20:00,35.79,36.47,35.71,35.85,216500.0,35.79,36.47,35.71,35.85,216500.0
2013-03-05 13:30:00,35.9,36.2,35.78,35.86,111300.0,35.9,36.2,35.78,35.86,111300.0
2013-03-05 13:40:00,35.79,36.0,35.6,35.83,72400.0,35.79,36.0,35.6,35.83,72400.0
2013-03-05 13:50:00,35.83,36.15,35.83,36.05,65200.0,35.83,36.15,35.83,36.05,65200.0
2013-03-05 14:00:00,36.03,36.33,36.01,36.18,136400.0,36.03,36.33,36.01,36.18,136400.0
2013-03-05 14:10:00,36.14,36.44,36.08,36.14,143400.0,36.14,36.44,36.08,36.14,143400.0
2013-03-05 14:20:00,36.13,36.26,36.04,36.22,77300.0,36.13,36.26,36.04,36.22,77300.0
2013-03-05 14:30:00,36.22,36.22,35.92,36.03,93100.0,36.22,36.22,35.92,36.03,93100.0
2013-03-05 14:40:00,36.07,36.15,35.98,36.06,93200.0,36.07,36.15,35.98,36.06,93200.0
2013-03-05 14:50:00,36.07,36.21,36.0,36.04,54400.0,36.07,36.21,36.0,36.04,54400.0
2013-03-05 15:00:00,36.11,36.23,36.0,36.13,81300.0,36.11,36.23,36.0,36.13,81300.0
2013-03-05 15:10:00,36.16,36.77,36.16,36.74,320800.0,36.16,36.77,36.16,36.74,320800.0
2013-03-05 15:20:00,36.78,36.82,36.54,36.69,62200.0,36.78,36.82,36.54,36.69,62200.0
2013-03-05 15:30:00,36.67,36.69,36.6,36.66,64100.0,36.67,36.69,36.6,36.66,64100.0
2013-03-05 15:40:00,36.65,36.73,36.49,36.54,83600.0,36.65,36.73,36.49,36.54,83600.0
2013-03-05 15:50:00,36.55,36.6,36.42,36.56,99500.0,36.55,36.6,36.42,36.56,99500.0
2013-03-06 09:30:00,36.41,36.57,35.72,36.45,135000.0,36.41,36.57,35.72,36.45,135000.0
2013-03-06 09:40:00,36.38,36.43,36.19,36.38,30200.0,36.38,36.43,36.19,36.38,30200.0
2013-03-06 09:50:00,36.33,36.77,36.3,36.6,56900.0,36.33,36.77,36.3,36.6,56900.0
2013-03-06 10:00:00,36.6,36.68,36.5,36.6,93600.0,36.6,36.68,36.5,36.6,93600.0
2013-03-06 10:10:00,36.6,36.76,36.59,36.73,73100.0,36.6,36.76,36.59,36.73,73100.0
2013-03-06 10:20:00,36.7,36.82,36.59,36.79,108200.0,36.7,36.82,36.59,36.79,108200.0
2013-03-06 10:30:00,36.75,36.99,36.71,36.96,134500.0,36.75,36.99,36.71,36.96,134500.0
2013-03-06 10:40:00,36.95,37.41,36.93,37.4,147300.0,36.95,37.41,36.93,37.4,147300.0
2013-03-06 10:50:00,37.4,37.47,36.76,36.85,157500.0,37.4,37.47,36.76,36.85,157500.0
2013-03-06 11:00:00,36.86,36.93,36.7,36.72,36700.0,36.86,36.93,36.7,36.72,36700.0
2013-03-06 11:10:00,36.74,37.0,36.7,36.91,34500.0,36.74,37.0,36.7,36.91,34500.0
2013-03-06 11:20:00,36.9,36.99,36.77,36.8,27500.0,36.9,36.99,36.77,36.8,27500.0
2013-03-06 11:30:00,36.78,36.87,36.67,36.7,48600.0,36.78,36.87,36.67,36.7,48600.0
2013-03-06 11:40:00,36.69,36.86,36.67,36.82,46300.0,36.69,36.86,36.67,36.82,46300.0
2013-03-06 11:50:00,36.8,36.81,36.7,36.78,27600.0,36.8,36.81,36.7,36.78,27600.0
2013-03-06 12:00:00,36.72,36.74,36.36,36.38,251100.0,36.72,36.74,36.36,36.38,251100.0
2013-03-06 12:10:00,36.4,36.44,36.29,36.39,25500.0,36.4,36.44,36.29,36.39,25500.0
2013-03-06 12:20:00,36.38,36.38,36.11,36.16,46700.0,36.38,36.38,36.11,36.16,46700.0
2013-03-06 12:30:00,36.15,36.5,36.15,36.34,17400.0,36.15,36.5,36.15,36.34,17400.0
2013-03-06 12:40:00,36.33,36.5,36.31,36.46,26300.0,36.33,36.5,36.31,36.46,26300.0
2013-03-06 12:50:00,36.43,36.61,36.41,36.55,36000.0,36.43,36.61,36.41,36.55,36000.0
2013-03-06 13:00:00,36.56,36.72,36.52,36.55,26100.0,36.56,36.72,36.52,36.55,26100.0
2013-03-06 13:10:00,36.55,36.56,36.24,36.49,54400.0,36.55,36.56,36.24,36.49,54400.0
2013-03-06 13:20:00,36.49,36.54,36.45,36.5,16400.0,36.49,36.54,36.45,36.5,16400.0
2013-03-06 13:30:00,36.5,36.6,36.44,36.6,12500.0,36.5,36.6,36.44,36.6,12500.0
2013-03-06 13:40:00,36.58,36.63,36.53,36.6,12300.0,36.58,36.63,36.53,36.6,12300.0
2013-03-06 13:50:00,36.59,36.59,36.5,36.52,8400.0,36.59,36.59,36.5,36.52,8400.0
2013-03-06 14:00:00,36.54,36.61,36.49,36.49,15600.0,36.54,36.61,36.49,36.49,15600.0
2013-03-06 14:10:00,36.49,36.56,36.46,36.5,9400.0,36.49,36.56,36.46,36.5,9400.0
2013-03-06 14:20:00,36.52,36.65,36.52,36.54,35100.0,36.52,36.65,36.52,36.54,35100.0
2013-03-06 14:30:00,36.53,36.85,36.53,36.71,13500.0,36.53,36.85,36.53,36.71,13500.0
2013-03-06 14:40:00,36.72,36.8,36.64,36.78,12600.0,36.72,36.8,36.64,36.78,12600.0
2013-03-06 14:50:00,36.79,36.79,36.68,36.71,18300.0,36.79,36.79,36.68,36.71,18300.0
2013-03-06 15:00:00,36.7,36.8,36.68,36.79,30700.0,36.7,36.8,36.68,36.79,30700.0
2013-03-06 15:10:00,36.8,37.08,36.74,37.04,81700.0,36.8,37.08,36.74,37.04,81700.0
2013-03-06 15:20:00,37.05,37.18,36.77,36.88,118400.0,37.05,37.18,36.77,36.88,118400.0
2013-03-06 15:30:00,36.88,36.97,36.76,36.81,97200.0,36.88,36.97,36.76,36.81,97200.0
2013-03-06 15:40:00,36.8,36.87,36.71,36.87,79300.0,36.8,36.87,36.71,36.87,79300.0
2013-03-06 15:50:00,36.87,37.01,36.83,36.91,142500.0,36.87,37.01,36.83,36.91,142500.0
2013-03-07 09:30:00,36.82,36.86,36.56,36.65,15900.0,36.82,36.86,36.56,36.65,15900.0
2013-03-07 09:40:00,36.67,36.73,36.45,36.63,26100.0,36.67,36.73,36.45,36.63,26100.0
2013-03-07 09:50:00,36.53,36.64,36.46,36.59,6300.0,36.53,36.64,36.46,36.59,6300.0
2013-03-07 10:00:00,36.62,36.69,36.55,36.63,9200.0,36.62,36.69,36.55,36.63,9200.0
2013-03-07 10:10:00,36.68,36.91,36.66,36.78,8700.0,36.68,36.91,36.66,36.78,8700.0
2013-03-07 10:20:00,36.77,36.85,36.68,36.77,4000.0,36.77,36.85,36.68,36.77,4000.0
2013-03-07 10:30:00,36.78,36.82,36.68,36.68,12500.0,36.78,36.82,36.68,36.68,12500.0
2013-03-07 10:40:00,36.68,36.73,36.67,36.73,5700.0,36.68,36.73,36.67,36.73,5700.0
2013-03-07 10:50:00,36.71,36.79,36.7,36.72,4700.0,36.71,36.79,36.7,36.72,4700.0
2013-03-07 11:00:00,36.7,36.77,36.68,36.77,16200.0,36.7,36.77,36.68,36.77,16200.0
2013-03-07 11:10:00,36.78,36.78,36.7,36.71,8700.0,36.78,36.78,36.7,36.71,8700.0
2013-03-07 11:20:00,36.71,36.75,36.69,36.73,15800.0,36.71,36.75,36.69,36.73,15800.0
2013-03-07 11:30:00,36.7,36.75,36.68,36.7,9800.0,36.7,36.75,36.68,36.7,9800.0
2013-03-07 11:40:00,36.7,36.71,36.62,36.7,9200.0,36.7,36.71,36.62,36.7,9200.0
2013-03-07 11:50:00,36.65,36.76,36.65,36.75,14300.0,36.65,36.76,36.65,36.75,14300.0
2013-03-07 12:00:00,36.75,36.75,36.65,36.7,17200.0,36.75,36.75,36.65,36.7,17200.0
2013-03-07 12:10:00,36.71,36.72,36.7,36.72,500.0,36.71,36.72,36.7,36.72,500.0
2013-03-07 12:20:00,36.73,36.73,36.7,36.71,2200.0,36.73,36.73,36.7,36.71,2200.0
2013-03-07 12:30:00,36.73,36.74,36.71,36.72,1400.0,36.73,36.74,36.71,36.72,1400.0
2013-03-07 12:40:00,36.73,36.75,36.67,36.75,4500.0,36.73,36.75,36.67,36.75,4500.0
2013-03-07 12:50:00,36.73,36.75,36.7,36.75,4000.0,36.73,36.75,36.7,36.75,4000.0
2013-03-07 13:00:00,36.75,36.77,36.72,36.74,5400.0,36.75,36.77,36.72,36.74,5400.0
2013-03-07 13:10:00,36.75,36.77,36.72,36.75,6800.0,36.75,36.77,36.72,36.75,6800.0
2013-03-07 13:20:00,36.74,36.76,36.71,36.71,8300.0,36.74,36.76,36.71,36.71,8300.0
2013-03-07 13:30:00,36.73,36.74,36.68,36.73,10600.0,36.73,36.74,36.68,36.73,10600.0
2013-03-07 13:40:00,36.71,36.71,36.7,36.7,5500.0,36.71,36.71,36.7,36.7,5500.0
2013-03-07 13:50:00,36.7,36.76,36.7,36.75,17100.0,36.7,36.76,36.7,36.75,17100.0
2013-03-07 14:00:00,36.73,36.75,36.7,36.7,4400.0,36.73,36.75,36.7,36.7,4400.0
2013-03-07 14:10:00,36.69,36.71,36.64,36.71,5800.0,36.69,36.71,36.64,36.71,5800.0
2013-03-07 14:20:00,36.7,36.71,36.67,36.7,5200.0,36.7,36.71,36.67,36.7,5200.0
2013-03-07 14:30:00,36.68,36.68,36.64,36.65,7100.0,36.68,36.68,36.64,36.65,7100.0
2013-03-07 14:40:00,36.64,36.65,36.48,36.54,20400.0,36.64,36.65,36.48,36.54,20400.0
2013-03-07 14:50:00,36.55,36.63,36.47,36.48,11200.0,36.55,36.63,36.47,36.48,11200.0
2013-03-07 15:00:00,36.49,36.62,36.48,36.52,10600.0,36.49,36.62,36.48,36.52,10600.0
2013-03-07 15:10:00,36.52,36.6,36.45,36.6,16200.0,36.52,36.6,36.45,36.6,16200.0
2013-03-07 15:20:00,36.6,36.6,36.57,36.59,9400.0,36.6,36.6,36.57,36.59,9400.0
2013-03-07 15:30:00,36.59,36.66,36.59,36.64,25300.0,36.59,36.66,36.59,36.64,25300.0
2013-03-07 15:40:00,36.67,36.77,36.63,36.76,35500.0,36.67,36.77,36.63,36.76,35500.0
2013-03-07 15:50:00,36.76,37.0,36.74,36.78,155800.0,36.76,37.0,36.74,36.78,155800.0
2013-03-08 09:30:00,36.95,36.95,36.55,36.84,8600.0,36.95,36.95,36.55,36.84,8600.0
2013-03-08 09:40:00,36.85,36.89,36.7,36.79,4200.0,36.85,36.89,36.7,36.79,4200.0
2013-03-08 09:50:00,36.83,36.84,36.76,36.77,8600.0,36.83,36.84,36.76,36.77,8600.0
2013-03-08 10:00:00,36.77,36.85,36.77,36.82,10700.0,36.77,36.85,36.77,36.82,10700.0
2013-03-08 10:10:00,36.81,36.85,36.75,36.84,25800.0,36.81,36.85,36.75,36.84,25800.0
2013-03-08 10:20:00,36.84,36.87,36.79,36.82,14900.0,36.84,36.87,36.79,36.82,14900.0
2013-03-08 10:30:00,36.79,36.81,36.53,36.56,70200.0,36.79,36.81,36.53,36.56,70200.0
2013-03-08 10:40:00,36.56,36.77,36.56,36.76,16900.0,36.56,36.77,36.56,36.76,16900.0
2013-03-08 10:50:00,36.76,36.8,36.7,36.75,26300.0,36.76,36.8,36.7,36.75,26300.0
2013-03-08 11:00:00,36.74,36.76,36.65,36.75,16500.0,36.74,36.76,36.65,36.75,16500.0
2013-03-08 11:10:00,36.75,36.77,36.65,36.65,6700.0,36.75,36.77,36.65,36.65,6700.0
2013-03-08 11:20:00,36.69,36.73,36.66,36.71,6200.0,36.69,36.73,36.66,36.71,6200.0
2013-03-08 11:30:00,36.71,36.72,36.64,36.65,5700.0,36.71,36.72,36.64,36.65,5700.0
2013-03-08 11:40:00,36.68,36.68,36.63,36.67,3800.0,36.68,36.68,36.63,36.67,3800.0
2013-03-08 11:50:00,36.67,36.72,36.67,36.72,5500.0,36.67,36.72,36.67,36.72,5500.0
2013-03-08 12:00:00,36.71,36.79,36.7,36.75,6200.0,36.71,36.79,36.7,36.75,6200.0
2013-03-08 12:10:00,36.72,36.73,36.6,36.63,15400.0,36.72,36.73,36.6,36.63,15400.0
2013-03-08 12:20:00,36.62,36.69,36.61,36.62,6100.0,36.62,36.69,36.61,36.62,6100.0
2013-03-08 12:30:00,36.63,36.64,36.59,36.6,8600.0,36.63,36.64,36.59,36.6,8600.0
2013-03-08 12:40:00,36.61,36.62,36.56,36.57,5800.0,36.61,36.62,36.56,36.57,5800.0
2013-03-08 12:50:00,36.57,36.62,36.56,36.6,9500.0,36.57,36.62,36.56,36.6,9500.0
2013-03-08 13:00:00,36.58,36.65,36.58,36.6,11200.0,36.58,36.65,36.58,36.6,11200.0
2013-03-08 13:10:00,36.62,36.69,36.6,36.68,3700.0,36.62,36.69,36.6,36.68,3700.0
2013-03-08 13:20:00,36.68,36.7,36.64,36.64,3700.0,36.68,36.7,36.64,36.64,3700.0
2013-03-08 13:30:00,36.68,36.71,36.64,36.7,8000.0,36.68,36.71,36.64,36.7,8000.0
2013-03-08 13:40:00,36.7,36.72,36.65,36.7,2900.0,36.7,36.72,36.65,36.7,2900.0
2013-03-08 13:50:00,36.68,36.73,36.63,36.66,16000.0,36.68,36.73,36.63,36.66,16000.0
2013-03-08 14:00:00,36.68,36.72,36.68,36.72,4500.0,36.68,36.72,36.68,36.72,4500.0
2013-03-08 14:10:00,36.72,36.72,36.66,36.66,22000.0,36.72,36.72,36.66,36.66,22000.0
2013-03-08 14:20:00,36.66,36.72,36.59,36.67,25100.0,36.66,36.72,36.59,36.67,25100.0
2013-03-08 14:30:00,36.67,36.68,36.6,36.64,11500.0,36.67,36.68,36.6,36.64,11500.0
2013-03-08 14:40:00,36.64,36.65,36.54,36.58,15300.0,36.64,36.65,36.54,36.58,15300.0
2013-03-08 14:50:00,36.59,36.59,36.49,36.52,27100.0,36.59,36.59,36.49,36.52,27100.0
2013-03-08 15:00:00,36.53,36.53,36.33,36.37,16400.0,36.53,36.53,36.33,36.37,16400.0
2013-03-08 15:10:00,36.37,36.52,36.37,36.52,16800.0,36.37,36.52,36.37,36.52,16800.0
2013-03-08 15:20:00,36.52,36.53,36.49,36.52,18200.0,36.52,36.53,36.49,36.52,18200.0
2013-03-08 15:30:00,36.52,36.67,36.5,36.66,37500.0,36.52,36.67,36.5,36.66,37500.0
2013-03-08 15:40:00,36.66,36.7,36.63,36.67,31300.0,36.66,36.7,36.63,36.67,31300.0
2013-03-08 15:50:00,36.67,36.7,36.65,36.67,40600.0,36.67,36.7,36.65,36.67,40600.0
2013-03-11 09:30:00,36.91,37.09,36.0,36.05,64900.0,36.91,37.09,36.0,36.05,64900.0
2013-03-11 09:40:00,36.05,36.05,35.72,35.84,81600.0,36.05,36.05,35.72,35.84,81600.0
2013-03-11 09:50:00,35.8,36.12,35.8,35.97,61600.0,35.8,36.12,35.8,35.97,61600.0
2013-03-11 10:00:00,36.02,36.18,36.02,36.13,25600.0,36.02,36.18,36.02,36.13,25600.0
2013-03-11 10:10:00,36.2,36.4,36.2,36.3,13400.0,36.2,36.4,36.2,36.3,13400.0
2013-03-11 10:20:00,36.36,36.4,36.29,36.4,6200.0,36.36,36.4,36.29,36.4,6200.0
2013-03-11 10:30:00,36.4,36.56,36.39,36.45,25800.0,36.4,36.56,36.39,36.45,25800.0
2013-03-11 10:40:00,36.46,36.72,36.45,36.72,15100.0,36.46,36.72,36.45,36.72,15100.0
2013-03-11 10:50:00,36.68,36.84,36.59,36.61,93800.0,36.68,36.84,36.59,36.61,93800.0
2013-03-11 11:00:00,36.61,36.96,36.61,36.89,68900.0,36.61,36.96,36.61,36.89,68900.0
2013-03-11 11:10:00,36.91,37.02,36.89,37.01,58700.0,36.91,37.02,36.89,37.01,58700.0
2013-03-11 11:20:00,37.01,37.01,36.9,36.96,23000.0,37.01,37.01,36.9,36.96,23000.0
2013-03-11 11:30:00,36.95,36.98,36.89,36.95,31700.0,36.95,36.98,36.89,36.95,31700.0
2013-03-11 11:40:00,36.94,36.96,36.85,36.93,29600.0,36.94,36.96,36.85,36.93,29600.0
2013-03-11 11:50:00,36.93,36.93,36.74,36.74,58000.0,36.93,36.93,36.74,36.74,58000.0
2013-03-11 12:00:00,36.73,36.73,36.64,36.72,8700.0,36.73,36.73,36.64,36.72,8700.0
2013-03-11 12:10:00,36.74,36.87,36.74,36.86,4000.0,36.74,36.87,36.74,36.86,4000.0
2013-03-11 12:20:00,36.87,36.89,36.83,36.84,5500.0,36.87,36.89,36.83,36.84,5500.0
2013-03-11 12:30:00,36.83,36.92,36.82,36.92,4200.0,36.83,36.92,36.82,36.92,4200.0
2013-03-11 12:40:00,36.93,37.03,36.91,37.03,18500.0,36.93,37.03,36.91,37.03,18500.0
2013-03-11 12:50:00,37.03,37.03,36.98,37.03,9200.0,37.03,37.03,36.98,37.03,9200.0
2013-03-11 13:00:00,37.06,37.07,37.03,37.04,3300.0,37.06,37.07,37.03,37.04,3300.0
2013-03-11 13:10:00,37.06,37.06,36.88,36.93,16400.0,37.06,37.06,36.88,36.93,16400.0
2013-03-11 13:20:00,36.93,37.12,36.93,37.08,9300.0,36.93,37.12,36.93,37.08,9300.0
2013-03-11 13:30:00,37.08,37.14,37.04,37.05,28900.0,37.08,37.14,37.04,37.05,28900.0
2013-03-11 13:40:00,37.05,37.11,37.03,37.05,20300.0,37.05,37.11,37.03,37.05,20300.0
2013-03-11 13:50:00,37.06,37.08,36.98,37.08,13200.0,37.06,37.08,36.98,37.08,13200.0
2013-03-11 14:00:00,37.1,37.1,37.03,37.03,3600.0,37.1,37.1,37.03,37.03,3600.0
2013-03-11 14:10:00,37.04,37.04,36.9,36.9,9600.0,37.04,37.04,36.9,36.9,9600.0
2013-03-11 14:20:00,36.91,36.91,36.84,36.88,18100.0,36.91,36.91,36.84,36.88,18100.0
2013-03-11 14:30:00,36.89,36.9,36.84,36.9,6700.0,36.89,36.9,36.84,36.9,6700.0
2013-03-11 14:40:00,36.89,36.91,36.78,36.87,37300.0,36.89,36.91,36.78,36.87,37300.0
2013-03-11 14:50:00,36.87,37.01,36.86,36.94,45800.0,36.87,37.01,36.86,36.94,45800.0
2013-03-11 15:00:00,36.96,37.0,36.95,36.97,9100.0,36.96,37.0,36.95,36.97,9100.0
2013-03-11 15:10:00,36.97,37.04,36.97,37.04,51800.0,36.97,37.04,36.97,37.04,51800.0
2013-03-11 15:20:00,37.04,37.14,37.04,37.08,16100.0,37.04,37.14,37.04,37.08,16100.0
2013-03-11 15:30:00,37.08,37.08,36.96,36.97,11200.0,37.08,37.08,36.96,36.97,11200.0
2013-03-11 15:40:00,36.95,37.05,36.95,37.02,19100.0,36.95,37.05,36.95,37.02,19100.0
2013-03-11 15:50:00,37.04,37.04,36.93,37.0,142600.0,37.04,37.04,36.93,37.0,142600.0
2013-03-12 09:30:00,37.0,37.26,37.0,37.14,7000.0,37.0,37.26,37.0,37.14,7000.0
2013-03-12 09:40:00,37.04,37.32,37.0,37.23,7300.0,37.04,37.32,37.0,37.23,7300.0
2013-03-12 09:50:00,37.29,37.44,37.29,37.34,11600.0,37.29,37.44,37.29,37.34,11600.0
2013-03-12 10:00:00,37.39,37.66,37.39,37.62,33300.0,37.39,37.66,37.39,37.62,33300.0
2013-03-12 10:10:00,37.62,38.08,37.61,38.0,118200.0,37.62,38.08,37.61,38.0,118200.0
2013-03-12 10:20:00,38.01,38.13,38.0,38.06,107600.0,38.01,38.13,38.0,38.06,107600.0
2013-03-12 10:30:00,38.07,38.22,37.54,37.69,114400.0,38.07,38.22,37.54,37.69,114400.0
2013-03-12 10:40:00,37.71,38.04,37.65,38.0,53000.0,37.71,38.04,37.65,38.0,53000.0
2013-03-12 10:50:00,38.01,38.04,37.94,37.99,39200.0,38.01,38.04,37.94,37.99,39200.0
2013-03-12 11:00:00,37.99,38.0,37.77,37.8,50200.0,37.99,38.0,37.77,37.8,50200.0
2013-03-12 11:10:00,37.8,37.92,37.77,37.82,33200.0,37.8,37.92,37.77,37.82,33200.0
2013-03-12 11:20:00,37.82,37.82,37.66,37.78,58800.0,37.82,37.82,37.66,37.78,58800.0
2013-03-12 11:30:00,37.78,37.81,37.51,37.62,87200.0,37.78,37.81,37.51,37.62,87200.0
2013-03-12 11:40:00,37.62,37.66,37.22,37.27,109200.0,37.62,37.66,37.22,37.27,109200.0
2013-03-12 11:50:00,37.27,37.55,37.25,37.49,16200.0,37.27,37.55,37.25,37.49,16200.0
2013-03-12 12:00:00,37.48,37.57,37.46,37.53,9800.0,37.48,37.57,37.46,37.53,9800.0
2013-03-12 12:10:00,37.53,37.65,37.51,37.61,7400.0,37.53,37.65,37.51,37.61,7400.0
2013-03-12 12:20:00,37.61,37.64,37.53,37.56,21000.0,37.61,37.64,37.53,37.56,21000.0
2013-03-12 12:30:00,37.55,37.7,37.54,37.65,10700.0,37.55,37.7,37.54,37.65,10700.0
2013-03-12 12:40:00,37.65,37.73,37.61,37.68,16700.0,37.65,37.73,37.61,37.68,16700.0
2013-03-12 12:50:00,37.69,37.7,37.64,37.69,14600.0,37.69,37.7,37.64,37.69,14600.0
2013-03-12 13:00:00,37.68,37.85,37.68,37.85,19100.0,37.68,37.85,37.68,37.85,19100.0
2013-03-12 13:10:00,37.83,37.86,37.81,37.85,12900.0,37.83,37.86,37.81,37.85,12900.0
2013-03-12 13:20:00,37.85,37.86,37.79,37.82,23100.0,37.85,37.86,37.79,37.82,23100.0
2013-03-12 13:30:00,37.83,37.87,37.73,37.74,21900.0,37.83,37.87,37.73,37.74,21900.0
2013-03-12 13:40:00,37.75,37.78,37.73,37.73,15300.0,37.75,37.78,37.73,37.73,15300.0
2013-03-12 13:50:00,37.73,37.79,37.55,37.6,42900.0,37.73,37.79,37.55,37.6,42900.0
2013-03-12 14:00:00,37.61,37.66,37.57,37.57,32600.0,37.61,37.66,37.57,37.57,32600.0
2013-03-12 14:10:00,37.59,37.61,37.53,37.61,13700.0,37.59,37.61,37.53,37.61,13700.0
2013-03-12 14:20:00,37.62,37.65,37.59,37.63,15700.0,37.62,37.65,37.59,37.63,15700.0
2013-03-12 14:30:00,37.64,37.65,37.57,37.58,17800.0,37.64,37.65,37.57,37.58,17800.0
2013-03-12 14:40:00,37.58,37.67,37.53,37.61,40200.0,37.58,37.67,37.53,37.61,40200.0
2013-03-12 14:50:00,37.6,37.72,37.6,37.71,22700.0,37.6,37.72,37.6,37.71,22700.0
2013-03-12 15:00:00,37.73,37.98,37.73,37.9,62500.0,37.73,37.98,37.73,37.9,62500.0
2013-03-12 15:10:00,37.91,38.0,37.82,37.84,54600.0,37.91,38.0,37.82,37.84,54600.0
2013-03-12 15:20:00,37.83,38.0,37.83,37.96,80900.0,37.83,38.0,37.83,37.96,80900.0
2013-03-12 15:30:00,37.96,38.14,37.85,37.87,193100.0,37.96,38.14,37.85,37.87,193100.0
2013-03-12 15:40:00,37.87,38.03,37.8,37.86,52000.0,37.87,38.03,37.8,37.86,52000.0
2013-03-12 15:50:00,37.87,38.02,37.81,37.83,142600.0,37.87,38.02,37.81,37.83,142600.0
2013-03-13 09:30:00,37.88,38.18,37.18,37.23,31300.0,37.88,38.18,37.18,37.23,31300.0
2013-03-13 09:40:00,37.24,37.34,37.01,37.26,28300.0,37.24,37.34,37.01,37.26,28300.0
2013-03-13 09:50:00,37.32,37.35,37.16,37.35,10800.0,37.32,37.35,37.16,37.35,10800.0
2013-03-13 10:00:00,37.31,37.34,37.08,37.24,35200.0,37.31,37.34,37.08,37.24,35200.0
2013-03-13 10:10:00,37.26,37.32,37.19,37.23,13800.0,37.26,37.32,37.19,37.23,13800.0
2013-03-13 10:20:00,37.23,37.46,37.2,37.46,11200.0,37.23,37.46,37.2,37.46,11200.0
2013-03-13 10:30:00,37.44,37.47,37.17,37.25,167000.0,37.44,37.47,37.17,37.25,167000.0
2013-03-13 10:40:00,37.25,37.38,37.22,37.37,8000.0,37.25,37.38,37.22,37.37,8000.0
2013-03-13 10:50:00,37.35,37.66,37.35,37.66,10200.0,37.35,37.66,37.35,37.66,10200.0
2013-03-13 11:00:00,37.64,37.75,37.61,37.72,9800.0,37.64,37.75,37.61,37.72,9800.0
2013-03-13 11:10:00,37.71,37.92,37.67,37.67,12500.0,37.71,37.92,37.67,37.67,12500.0
2013-03-13 11:20:00,37.68,37.77,37.68,37.75,6000.0,37.68,37.77,37.68,37.75,6000.0
2013-03-13 11:30:00,37.75,37.8,37.71,37.77,7100.0,37.75,37.8,37.71,37.77,7100.0
2013-03-13 11:40:00,37.78,37.8,37.69,37.75,62200.0,37.78,37.8,37.69,37.75,62200.0
2013-03-13 11:50:00,37.76,37.8,37.69,37.77,110500.0,37.76,37.8,37.69,37.77,110500.0
2013-03-13 12:00:00,37.77,37.79,37.71,37.72,15300.0,37.77,37.79,37.71,37.72,15300.0
2013-03-13 12:10:00,37.72,37.78,37.68,37.73,6100.0,37.72,37.78,37.68,37.73,6100.0
2013-03-13 12:20:00,37.7,37.83,37.7,37.82,5300.0,37.7,37.83,37.7,37.82,5300.0
2013-03-13 12:30:00,37.81,37.81,37.76,37.78,5100.0,37.81,37.81,37.76,37.78,5100.0
2013-03-13 12:40:00,37.81,37.81,37.72,37.77,24300.0,37.81,37.81,37.72,37.77,24300.0
2013-03-13 12:50:00,37.78,37.78,37.72,37.73,6100.0,37.78,37.78,37.72,37.73,6100.0
2013-03-13 13:00:00,37.74,37.74,37.72,37.73,7200.0,37.74,37.74,37.72,37.73,7200.0
2013-03-13 13:10:00,37.73,37.78,37.72,37.72,9900.0,37.73,37.78,37.72,37.72,9900.0
2013-03-13 13:20:00,37.76,37.77,37.72,37.75,9500.0,37.76,37.77,37.72,37.75,9500.0
2013-03-13 13:30:00,37.76,37.77,37.72,37.73,17700.0,37.76,37.77,37.72,37.73,17700.0
2013-03-13 13:40:00,37.72,37.83,37.72,37.79,19700.0,37.72,37.83,37.72,37.79,19700.0
2013-03-13 13:50:00,37.79,37.79,37.48,37.5,30600.0,37.79,37.79,37.48,37.5,30600.0
2013-03-13 14:00:00,37.49,37.49,37.28,37.3,22700.0,37.49,37.49,37.28,37.3,22700.0
2013-03-13 14:10:00,37.3,37.36,37.15,37.31,18400.0,37.3,37.36,37.15,37.31,18400.0
2013-03-13 14:20:00,37.32,37.35,37.28,37.29,25200.0,37.32,37.35,37.28,37.29,25200.0
2013-03-13 14:30:00,37.29,37.45,37.29,37.44,10800.0,37.29,37.45,37.29,37.44,10800.0
2013-03-13 14:40:00,37.45,37.53,37.37,37.53,33600.0,37.45,37.53,37.37,37.53,33600.0
2013-03-13 14:50:00,37.53,37.54,37.43,37.52,14100.0,37.53,37.54,37.43,37.52,14100.0
2013-03-13 15:00:00,37.5,37.56,37.46,37.48,21100.0,37.5,37.56,37.46,37.48,21100.0
2013-03-13 15:10:00,37.48,37.66,37.48,37.66,16200.0,37.48,37.66,37.48,37.66,16200.0
2013-03-13 15:20:00,37.68,37.76,37.6,37.75,26100.0,37.68,37.76,37.6,37.75,26100.0
2013-03-13 15:30:00,37.74,37.86,37.69,37.7,34900.0,37.74,37.86,37.69,37.7,34900.0
2013-03-13 15:40:00,37.7,37.73,37.59,37.73,25500.0,37.7,37.73,37.59,37.73,25500.0
2013-03-13 15:50:00,37.73,37.77,37.6,37.61,52800.0,37.73,37.77,37.6,37.61,52800.0
2013-03-14 09:30:00,37.83,37.87,36.93,37.02,47000.0,37.83,37.87,36.93,37.02,47000.0
2013-03-14 09:40:00,37.02,37.22,36.57,36.8,60700.0,37.02,37.22,36.57,36.8,60700.0
2013-03-14 09:50:00,36.9,37.1,36.75,37.05,68000.0,36.9,37.1,36.75,37.05,68000.0
2013-03-14 10:00:00,37.05,37.05,36.84,37.04,19900.0,37.05,37.05,36.84,37.04,19900.0
2013-03-14 10:10:00,37.01,37.16,36.75,37.0,57300.0,37.01,37.16,36.75,37.0,57300.0
2013-03-14 10:20:00,37.03,37.04,36.95,37.04,21600.0,37.03,37.04,36.95,37.04,21600.0
2013-03-14 10:30:00,37.03,37.04,36.94,36.99,49800.0,37.03,37.04,36.94,36.99,49800.0
2013-03-14 10:40:00,36.99,37.33,36.97,37.27,20000.0,36.99,37.33,36.97,37.27,20000.0
2013-03-14 10:50:00,37.28,37.41,37.22,37.38,23900.0,37.28,37.41,37.22,37.38,23900.0
2013-03-14 11:00:00,37.35,37.37,37.3,37.33,18900.0,37.35,37.37,37.3,37.33,18900.0
2013-03-14 11:10:00,37.33,37.39,37.3,37.32,27200.0,37.33,37.39,37.3,37.32,27200.0
2013-03-14 11:20:00,37.32,37.41,37.32,37.41,20200.0,37.32,37.41,37.32,37.41,20200.0
2013-03-14 11:30:00,37.39,37.39,37.32,37.35,14000.0,37.39,37.39,37.32,37.35,14000.0
2013-03-14 11:40:00,37.33,37.4,37.31,37.34,7500.0,37.33,37.4,37.31,37.34,7500.0
2013-03-14 11:50:00,37.35,37.35,37.03,37.13,21300.0,37.35,37.35,37.03,37.13,21300.0
2013-03-14 12:00:00,37.16,37.2,37.09,37.15,35800.0,37.16,37.2,37.09,37.15,35800.0
2013-03-14 12:10:00,37.17,37.2,37.15,37.17,11700.0,37.17,37.2,37.15,37.17,11700.0
2013-03-14 12:20:00,37.17,37.2,37.01,37.04,29800.0,37.17,37.2,37.01,37.04,29800.0
2013-03-14 12:30:00,37.01,37.16,37.0,37.12,19500.0,37.01,37.16,37.0,37.12,19500.0
2013-03-14 12:40:00,37.12,37.13,37.03,37.04,7900.0,37.12,37.13,37.03,37.04,7900.0
2013-03-14 12:50:00,37.02,37.08,37.0,37.07,12900.0,37.02,37.08,37.0,37.07,12900.0
2013-03-14 13:00:00,37.07,37.14,37.01,37.09,20500.0,37.07,37.14,37.01,37.09,20500.0
2013-03-14 13:10:00,37.06,37.16,37.06,37.16,11300.0,37.06,37.16,37.06,37.16,11300.0
2013-03-14 13:20:00,37.16,37.17,37.07,37.08,13300.0,37.16,37.17,37.07,37.08,13300.0
2013-03-14 13:30:00,37.08,37.09,37.06,37.08,13500.0,37.08,37.09,37.06,37.08,13500.0
2013-03-14 13:40:00,37.07,37.18,37.06,37.18,16200.0,37.07,37.18,37.06,37.18,16200.0
2013-03-14 13:50:00,37.16,37.17,37.1,37.12,19900.0,37.16,37.17,37.1,37.12,19900.0
2013-03-14 14:00:00,37.13,37.13,37.07,37.08,16800.0,37.13,37.13,37.07,37.08,16800.0
2013-03-14 14:10:00,37.09,37.09,37.06,37.08,24100.0,37.09,37.09,37.06,37.08,24100.0
2013-03-14 14:20:00,37.07,37.2,37.07,37.11,23000.0,37.07,37.2,37.07,37.11,23000.0
2013-03-14 14:30:00,37.12,37.22,37.12,37.21,43100.0,37.12,37.22,37.12,37.21,43100.0
2013-03-14 14:40:00,37.21,37.26,37.2,37.26,19900.0,37.21,37.26,37.2,37.26,19900.0
2013-03-14 14:50:00,37.26,37.48,37.25,37.44,54100.0,37.26,37.48,37.25,37.44,54100.0
2013-03-14 15:00:00,37.44,37.53,37.42,37.51,26100.0,37.44,37.53,37.42,37.51,26100.0
2013-03-14 15:10:00,37.52,37.56,37.52,37.55,33900.0,37.52,37.56,37.52,37.55,33900.0
2013-03-14 15:20:00,37.56,37.62,37.25,37.25,54000.0,37.56,37.62,37.25,37.25,54000.0
2013-03-14 15:30:00,37.28,37.33,37.17,37.32,39100.0,37.28,37.33,37.17,37.32,39100.0
2013-03-14 15:40:00,37.31,37.43,37.31,37.37,42500.0,37.31,37.43,37.31,37.37,42500.0
2013-03-14 15:50:00,37.38,37.45,37.28,37.45,54100.0,37.38,37.45,37.28,37.45,54100.0
2013-03-15 09:30:00,37.58,37.75,37.43,37.57,15400.0,37.58,37.75,37.43,37.57,15400.0
2013-03-15 09:40:00,37.59,37.6,37.43,37.45,16300.0,37.59,37.6,37.43,37.45,16300.0
2013-03-15 09:50:00,37.45,37.55,37.45,37.47,17900.0,37.45,37.55,37.45,37.47,17900.0
2013-03-15 10:00:00,37.52,37.52,37.32,37.34,12200.0,37.52,37.52,37.32,37.34,12200.0
2013-03-15 10:10:00,37.34,37.34,37.18,37.26,11900.0,37.34,37.34,37.18,37.26,11900.0
2013-03-15 10:20:00,37.32,37.32,37.18,37.18,9400.0,37.32,37.32,37.18,37.18,9400.0
2013-03-15 10:30:00,37.21,37.25,37.18,37.23,8900.0,37.21,37.25,37.18,37.23,8900.0
2013-03-15 10:40:00,37.26,37.32,37.25,37.3,11200.0,37.26,37.32,37.25,37.3,11200.0
2013-03-15 10:50:00,37.3,37.43,37.28,37.37,11300.0,37.3,37.43,37.28,37.37,11300.0
2013-03-15 11:00:00,37.36,37.38,37.33,37.33,9100.0,37.36,37.38,37.33,37.33,9100.0
2013-03-15 11:10:00,37.34,37.35,37.23,37.24,7300.0,37.34,37.35,37.23,37.24,7300.0
2013-03-15 11:20:00,37.25,37.36,37.25,37.34,15100.0,37.25,37.36,37.25,37.34,15100.0
2013-03-15 11:30:00,37.33,37.34,37.28,37.32,3300.0,37.33,37.34,37.28,37.32,3300.0
2013-03-15 11:40:00,37.34,37.34,37.25,37.27,8100.0,37.34,37.34,37.25,37.27,8100.0
2013-03-15 11:50:00,37.26,37.39,37.23,37.39,11800.0,37.26,37.39,37.23,37.39,11800.0
2013-03-15 12:00:00,37.37,37.52,37.35,37.47,25200.0,37.37,37.52,37.35,37.47,25200.0
2013-03-15 12:10:00,37.49,37.56,37.42,37.47,18900.0,37.49,37.56,37.42,37.47,18900.0
2013-03-15 12:20:00,37.47,37.5,37.4,37.44,10800.0,37.47,37.5,37.4,37.44,10800.0
2013-03-15 12:30:00,37.44,37.5,37.38,37.5,22300.0,37.44,37.5,37.38,37.5,22300.0
2013-03-15 12:40:00,37.5,37.53,37.47,37.49,14500.0,37.5,37.53,37.47,37.49,14500.0
2013-03-15 12:50:00,37.49,37.52,37.44,37.5,27600.0,37.49,37.52,37.44,37.5,27600.0
2013-03-15 13:00:00,37.51,37.51,37.41,37.5,7900.0,37.51,37.51,37.41,37.5,7900.0
2013-03-15 13:10:00,37.51,37.52,37.35,37.4,13000.0,37.51,37.52,37.35,37.4,13000.0
2013-03-15 13:20:00,37.41,37.42,37.34,37.37,4300.0,37.41,37.42,37.34,37.37,4300.0
2013-03-15 13:30:00,37.39,37.39,37.35,37.36,7700.0,37.39,37.39,37.35,37.36,7700.0
2013-03-15 13:40:00,37.35,37.36,37.28,37.31,13400.0,37.35,37.36,37.28,37.31,13400.0
2013-03-15 13:50:00,37.31,37.35,37.29,37.29,14800.0,37.31,37.35,37.29,37.29,14800.0
2013-03-15 14:00:00,37.29,37.3,37.28,37.28,10000.0,37.29,37.3,37.28,37.28,10000.0
2013-03-15 14:10:00,37.29,37.35,37.29,37.29,9800.0,37.29,37.35,37.29,37.29,9800.0
2013-03-15 14:20:00,37.29,37.3,37.29,37.29,7100.0,37.29,37.3,37.29,37.29,7100.0
2013-03-15 14:30:00,37.3,37.35,37.26,37.29,18500.0,37.3,37.35,37.26,37.29,18500.0
2013-03-15 14:40:00,37.29,37.33,37.27,37.28,14300.0,37.29,37.33,37.27,37.28,14300.0
2013-03-15 14:50:00,37.28,37.29,37.25,37.29,18100.0,37.28,37.29,37.25,37.29,18100.0
2013-03-15 15:00:00,37.29,37.3,37.27,37.28,18400.0,37.29,37.3,37.27,37.28,18400.0
2013-03-15 15:10:00,37.28,37.3,37.27,37.29,21900.0,37.28,37.3,37.27,37.29,21900.0
2013-03-15 15:20:00,37.28,37.3,37.2,37.26,27400.0,37.28,37.3,37.2,37.26,27400.0
2013-03-15 15:30:00,37.25,37.26,37.19,37.2,18800.0,37.25,37.26,37.19,37.2,18800.0
2013-03-15 15:40:00,37.21,37.27,37.2,37.21,67700.0,37.21,37.27,37.2,37.21,67700.0
2013-03-15 15:50:00,37.2,37.23,37.09,37.17,281800.0,37.2,37.23,37.09,37.17,281800.0
2013-03-18 09:30:00,36.64,36.64,36.06,36.2,72000.0,36.64,36.64,36.06,36.2,72000.0
2013-03-18 09:40:00,36.2,36.33,36.07,36.32,37500.0,36.2,36.33,36.07,36.32,37500.0
2013-03-18 09:50:00,36.32,36.51,36.32,36.42,14200.0,36.32,36.51,36.32,36.42,14200.0
2013-03-18 10:00:00,36.42,36.42,36.21,36.36,28700.0,36.42,36.42,36.21,36.36,28700.0
2013-03-18 10:10:00,36.39,36.4,36.25,36.27,11300.0,36.39,36.4,36.25,36.27,11300.0
2013-03-18 10:20:00,36.25,36.4,36.25,36.4,10800.0,36.25,36.4,36.25,36.4,10800.0
2013-03-18 10:30:00,36.38,36.4,36.16,36.17,16700.0,36.38,36.4,36.16,36.17,16700.0
2013-03-18 10:40:00,36.19,36.26,36.16,36.21,14700.0,36.19,36.26,36.16,36.21,14700.0
2013-03-18 10:50:00,36.2,36.23,36.19,36.22,15200.0,36.2,36.23,36.19,36.22,15200.0
2013-03-18 11:00:00,36.23,36.26,36.15,36.23,67200.0,36.23,36.26,36.15,36.23,67200.0
2013-03-18 11:10:00,36.25,36.27,36.23,36.25,25300.0,36.25,36.27,36.23,36.25,25300.0
2013-03-18 11:20:00,36.24,36.25,36.12,36.13,10000.0,36.24,36.25,36.12,36.13,10000.0
2013-03-18 11:30:00,36.12,36.13,35.99,36.03,42100.0,36.12,36.13,35.99,36.03,42100.0
2013-03-18 11:40:00,36.08,36.08,35.95,36.05,29700.0,36.08,36.08,35.95,36.05,29700.0
2013-03-18 11:50:00,36.06,36.2,36.04,36.12,38600.0,36.06,36.2,36.04,36.12,38600.0
2013-03-18 12:00:00,36.1,36.26,36.1,36.21,12600.0,36.1,36.26,36.1,36.21,12600.0
2013-03-18 12:10:00,36.22,36.28,36.22,36.26,19000.0,36.22,36.28,36.22,36.26,19000.0
2013-03-18 12:20:00,36.26,36.3,36.21,36.23,29800.0,36.26,36.3,36.21,36.23,29800.0
2013-03-18 12:30:00,36.22,36.26,36.06,36.08,24600.0,36.22,36.26,36.06,36.08,24600.0
2013-03-18 12:40:00,36.08,36.09,35.97,35.99,69000.0,36.08,36.09,35.97,35.99,69000.0
2013-03-18 12:50:00,35.97,36.01,35.84,35.93,44000.0,35.97,36.01,35.84,35.93,44000.0
2013-03-18 13:00:00,35.94,35.97,35.88,35.88,29000.0,35.94,35.97,35.88,35.88,29000.0
2013-03-18 13:10:00,35.88,35.9,35.79,35.9,19300.0,35.88,35.9,35.79,35.9,19300.0
2013-03-18 13:20:00,35.89,35.96,35.83,35.91,53100.0,35.89,35.96,35.83,35.91,53100.0
2013-03-18 13:30:00,35.91,35.97,35.77,35.91,32500.0,35.91,35.97,35.77,35.91,32500.0
2013-03-18 13:40:00,35.9,35.91,35.74,35.75,20900.0,35.9,35.91,35.74,35.75,20900.0
2013-03-18 13:50:00,35.75,35.88,35.67,35.67,37200.0,35.75,35.88,35.67,35.67,37200.0
2013-03-18 14:00:00,35.66,35.73,35.65,35.7,32500.0,35.66,35.73,35.65,35.7,32500.0
2013-03-18 14:10:00,35.7,35.81,35.69,35.72,34000.0,35.7,35.81,35.69,35.72,34000.0
2013-03-18 14:20:00,35.73,35.82,35.66,35.67,42500.0,35.73,35.82,35.66,35.67,42500.0
2013-03-18 14:30:00,35.68,35.88,35.68,35.84,39000.0,35.68,35.88,35.68,35.84,39000.0
2013-03-18 14:40:00,35.85,36.09,35.83,36.05,56800.0,35.85,36.09,35.83,36.05,56800.0
2013-03-18 14:50:00,36.05,36.18,36.01,36.01,24800.0,36.05,36.18,36.01,36.01,24800.0
2013-03-18 15:00:00,36.02,36.18,36.01,36.07,46700.0,36.02,36.18,36.01,36.07,46700.0
2013-03-18 15:10:00,36.07,36.07,35.8,35.8,50600.0,36.07,36.07,35.8,35.8,50600.0
2013-03-18 15:20:00,35.8,35.84,35.61,35.67,50800.0,35.8,35.84,35.61,35.67,50800.0
2013-03-18 15:30:00,35.66,35.69,35.4,35.55,65400.0,35.66,35.69,35.4,35.55,65400.0
2013-03-18 15:40:00,35.55,35.66,35.41,35.51,125400.0,35.55,35.66,35.41,35.51,125400.0
2013-03-18 15:50:00,35.49,35.78,35.49,35.65,124200.0,35.49,35.78,35.49,35.65,124200.0
2013-03-19 09:30:00,35.77,36.03,35.53,35.69,24700.0,35.77,36.03,35.53,35.69,24700.0
2013-03-19 09:40:00,35.77,35.85,35.61,35.65,7900.0,35.77,35.85,35.61,35.65,7900.0
2013-03-19 09:50:00,35.62,35.77,35.58,35.74,23000.0,35.62,35.77,35.58,35.74,23000.0
2013-03-19 10:00:00,35.75,35.94,35.58,35.58,38700.0,35.75,35.94,35.58,35.58,38700.0
2013-03-19 10:10:00,35.56,35.65,35.52,35.58,8800.0,35.56,35.65,35.52,35.58,8800.0
2013-03-19 10:20:00,35.61,35.63,35.37,35.38,35100.0,35.61,35.63,35.37,35.38,35100.0
2013-03-19 10:30:00,35.38,35.39,35.3,35.31,8200.0,35.38,35.39,35.3,35.31,8200.0
2013-03-19 10:40:00,35.27,35.36,35.15,35.21,39200.0,35.27,35.36,35.15,35.21,39200.0
2013-03-19 10:50:00,35.21,35.21,34.96,34.99,32300.0,35.21,35.21,34.96,34.99,32300.0
2013-03-19 11:00:00,35.02,35.16,34.82,35.13,45000.0,35.02,35.16,34.82,35.13,45000.0
2013-03-19 11:10:00,35.15,35.54,35.15,35.43,84100.0,35.15,35.54,35.15,35.43,84100.0
2013-03-19 11:20:00,35.35,35.35,35.17,35.21,11000.0,35.35,35.35,35.17,35.21,11000.0
2013-03-19 11:30:00,35.2,35.21,35.07,35.11,9900.0,35.2,35.21,35.07,35.11,9900.0
2013-03-19 11:40:00,35.12,35.19,35.07,35.13,10000.0,35.12,35.19,35.07,35.13,10000.0
2013-03-19 11:50:00,35.13,35.13,34.89,34.92,8500.0,35.13,35.13,34.89,34.92,8500.0
2013-03-19 12:00:00,34.93,34.98,34.79,34.88,6400.0,34.93,34.98,34.79,34.88,6400.0
2013-03-19 12:10:00,34.89,34.91,34.79,34.82,6200.0,34.89,34.91,34.79,34.82,6200.0
2013-03-19 12:20:00,34.81,34.94,34.81,34.93,5000.0,34.81,34.94,34.81,34.93,5000.0
2013-03-19 12:30:00,34.94,34.96,34.81,34.84,4900.0,34.94,34.96,34.81,34.84,4900.0
2013-03-19 12:40:00,34.86,34.9,34.84,34.84,4000.0,34.86,34.9,34.84,34.84,4000.0
2013-03-19 12:50:00,34.84,34.85,34.71,34.81,10500.0,34.84,34.85,34.71,34.81,10500.0
2013-03-19 13:00:00,34.76,34.83,34.76,34.83,3400.0,34.76,34.83,34.76,34.83,3400.0
2013-03-19 13:10:00,34.79,34.8,34.58,34.58,7600.0,34.79,34.8,34.58,34.58,7600.0
2013-03-19 13:20:00,34.56,34.62,34.53,34.55,12100.0,34.56,34.62,34.53,34.55,12100.0
2013-03-19 13:30:00,34.55,34.61,34.44,34.48,58100.0,34.55,34.61,34.44,34.48,58100.0
2013-03-19 13:40:00,34.49,34.56,34.48,34.53,10100.0,34.49,34.56,34.48,34.53,10100.0
2013-03-19 13:50:00,34.52,34.69,34.5,34.69,69800.0,34.52,34.69,34.5,34.69,69800.0
2013-03-19 14:00:00,34.7,34.77,34.69,34.77,7400.0,34.7,34.77,34.69,34.77,7400.0
2013-03-19 14:10:00,34.76,34.76,34.66,34.66,31300.0,34.76,34.76,34.66,34.66,31300.0
2013-03-19 14:20:00,34.66,34.81,34.64,34.79,31100.0,34.66,34.81,34.64,34.79,31100.0
2013-03-19 14:30:00,34.79,34.89,34.7,34.73,20100.0,34.79,34.89,34.7,34.73,20100.0
2013-03-19 14:40:00,34.72,34.9,34.7,34.84,23500.0,34.72,34.9,34.7,34.84,23500.0
2013-03-19 14:50:00,34.84,34.84,34.73,34.73,20600.0,34.84,34.84,34.73,34.73,20600.0
2013-03-19 15:00:00,34.74,34.85,34.73,34.74,34100.0,34.74,34.85,34.73,34.74,34100.0
2013-03-19 15:10:00,34.75,35.03,34.71,35.01,54500.0,34.75,35.03,34.71,35.01,54500.0
2013-03-19 15:20:00,34.97,34.97,34.6,34.66,21300.0,34.97,34.97,34.6,34.66,21300.0
2013-03-19 15:30:00,34.68,34.69,34.58,34.58,57900.0,34.68,34.69,34.58,34.58,57900.0
2013-03-19 15:40:00,34.59,34.65,34.39,34.61,78500.0,34.59,34.65,34.39,34.61,78500.0
2013-03-19 15:50:00,34.61,34.61,34.41,34.48,165100.0,34.61,34.61,34.41,34.48,165100.0
2013-03-20 09:30:00,35.36,35.36,35.0,35.24,18300.0,35.36,35.36,35.0,35.24,18300.0
2013-03-20 09:40:00,35.29,35.32,35.0,35.12,47900.0,35.29,35.32,35.0,35.12,47900.0
2013-03-20 09:50:00,35.12,35.21,35.02,35.03,16800.0,35.12,35.21,35.02,35.03,16800.0
2013-03-20 10:00:00,35.04,35.13,35.0,35.05,15300.0,35.04,35.13,35.0,35.05,15300.0
2013-03-20 10:10:00,35.05,35.07,34.91,34.94,22100.0,35.05,35.07,34.91,34.94,22100.0
2013-03-20 10:20:00,34.96,35.0,34.94,34.99,14300.0,34.96,35.0,34.94,34.99,14300.0
2013-03-20 10:30:00,35.0,35.07,34.94,34.97,24100.0,35.0,35.07,34.94,34.97,24100.0
2013-03-20 10:40:00,34.98,35.19,34.93,35.15,22400.0,34.98,35.19,34.93,35.15,22400.0
2013-03-20 10:50:00,35.15,35.34,35.13,35.3,16000.0,35.15,35.34,35.13,35.3,16000.0
2013-03-20 11:00:00,35.3,35.32,35.27,35.3,22400.0,35.3,35.32,35.27,35.3,22400.0
2013-03-20 11:10:00,35.3,35.44,35.3,35.43,25900.0,35.3,35.44,35.3,35.43,25900.0
2013-03-20 11:20:00,35.41,35.42,35.31,35.33,16300.0,35.41,35.42,35.31,35.33,16300.0
2013-03-20 11:30:00,35.32,35.36,35.25,35.35,4900.0,35.32,35.36,35.25,35.35,4900.0
2013-03-20 11:40:00,35.34,35.36,35.12,35.22,12600.0,35.34,35.36,35.12,35.22,12600.0
2013-03-20 11:50:00,35.22,35.22,35.16,35.16,5200.0,35.22,35.22,35.16,35.16,5200.0
2013-03-20 12:00:00,35.13,35.13,35.02,35.08,8500.0,35.13,35.13,35.02,35.08,8500.0
2013-03-20 12:10:00,35.15,35.16,35.0,35.06,6500.0,35.15,35.16,35.0,35.06,6500.0
2013-03-20 12:20:00,35.04,35.14,35.04,35.09,10400.0,35.04,35.14,35.04,35.09,10400.0
2013-03-20 12:30:00,35.08,35.09,34.87,34.94,40400.0,35.08,35.09,34.87,34.94,40400.0
2013-03-20 12:40:00,34.93,35.0,34.93,35.0,10700.0,34.93,35.0,34.93,35.0,10700.0
2013-03-20 12:50:00,35.0,35.0,34.92,34.92,7200.0,35.0,35.0,34.92,34.92,7200.0
2013-03-20 13:00:00,34.95,34.95,34.85,34.85,10200.0,34.95,34.95,34.85,34.85,10200.0
2013-03-20 13:10:00,34.84,34.88,34.72,34.72,7800.0,34.84,34.88,34.72,34.72,7800.0
2013-03-20 13:20:00,34.7,34.71,34.56,34.57,28100.0,34.7,34.71,34.56,34.57,28100.0
2013-03-20 13:30:00,34.56,34.56,34.47,34.51,30300.0,34.56,34.56,34.47,34.51,30300.0
2013-03-20 13:40:00,34.49,34.51,34.44,34.48,11600.0,34.49,34.51,34.44,34.48,11600.0
2013-03-20 13:50:00,34.47,34.58,34.47,34.52,9700.0,34.47,34.58,34.47,34.52,9700.0
2013-03-20 14:00:00,34.51,34.68,34.48,34.62,17800.0,34.51,34.68,34.48,34.62,17800.0
2013-03-20 14:10:00,34.64,34.87,34.57,34.87,14400.0,34.64,34.87,34.57,34.87,14400.0
2013-03-20 14:20:00,34.87,35.19,34.85,34.93,39700.0,34.87,35.19,34.85,34.93,39700.0
2013-03-20 14:30:00,34.93,35.09,34.84,35.01,28700.0,34.93,35.09,34.84,35.01,28700.0
2013-03-20 14:40:00,35.02,35.02,34.95,34.97,27300.0,35.02,35.02,34.95,34.97,27300.0
2013-03-20 14:50:00,34.97,35.07,34.97,35.0,44700.0,34.97,35.07,34.97,35.0,44700.0
2013-03-20 15:00:00,35.01,35.07,35.0,35.06,23000.0,35.01,35.07,35.0,35.06,23000.0
2013-03-20 15:10:00,35.06,35.07,34.81,34.88,40300.0,35.06,35.07,34.81,34.88,40300.0
2013-03-20 15:20:00,34.9,34.98,34.81,34.96,15100.0,34.9,34.98,34.81,34.96,15100.0
2013-03-20 15:30:00,34.96,34.98,34.76,34.8,28700.0,34.96,34.98,34.76,34.8,28700.0
2013-03-20 15:40:00,34.8,34.89,34.74,34.87,30200.0,34.8,34.89,34.74,34.87,30200.0
2013-03-20 15:50:00,34.86,34.86,34.62,34.77,74700.0,34.86,34.86,34.62,34.77,74700.0
2013-03-21 09:30:00,34.6,35.14,34.44,35.07,37500.0,34.6,35.14,34.44,35.07,37500.0
2013-03-21 09:40:00,35.14,35.3,34.76,35.3,35600.0,35.14,35.3,34.76,35.3,35600.0
2013-03-21 09:50:00,35.3,35.46,35.01,35.25,86300.0,35.3,35.46,35.01,35.25,86300.0
2013-03-21 10:00:00,35.22,35.34,35.04,35.29,29600.0,35.22,35.34,35.04,35.29,29600.0
2013-03-21 10:10:00,35.3,35.32,35.15,35.24,28900.0,35.3,35.32,35.15,35.24,28900.0
2013-03-21 10:20:00,35.24,35.45,35.13,35.29,37400.0,35.24,35.45,35.13,35.29,37400.0
2013-03-21 10:30:00,35.31,35.57,35.31,35.46,38700.0,35.31,35.57,35.31,35.46,38700.0
2013-03-21 10:40:00,35.46,35.59,35.46,35.55,28000.0,35.46,35.59,35.46,35.55,28000.0
2013-03-21 10:50:00,35.54,35.66,35.41,35.55,33000.0,35.54,35.66,35.41,35.55,33000.0
2013-03-21 11:00:00,35.59,35.7,35.57,35.61,25400.0,35.59,35.7,35.57,35.61,25400.0
2013-03-21 11:10:00,35.6,35.89,35.6,35.68,56500.0,35.6,35.89,35.6,35.68,56500.0
2013-03-21 11:20:00,35.68,35.75,35.64,35.72,37400.0,35.68,35.75,35.64,35.72,37400.0
2013-03-21 11:30:00,35.72,35.83,35.72,35.82,19700.0,35.72,35.83,35.72,35.82,19700.0
2013-03-21 11:40:00,35.82,35.96,35.77,35.8,21200.0,35.82,35.96,35.77,35.8,21200.0
2013-03-21 11:50:00,35.8,35.85,35.77,35.84,10500.0,35.8,35.85,35.77,35.84,10500.0
2013-03-21 12:00:00,35.85,35.85,35.76,35.78,8500.0,35.85,35.85,35.76,35.78,8500.0
2013-03-21 12:10:00,35.78,35.81,35.61,35.67,15200.0,35.78,35.81,35.61,35.67,15200.0
2013-03-21 12:20:00,35.67,35.7,35.52,35.54,17500.0,35.67,35.7,35.52,35.54,17500.0
2013-03-21 12:30:00,35.56,35.63,35.48,35.51,13400.0,35.56,35.63,35.48,35.51,13400.0
2013-03-21 12:40:00,35.49,35.52,35.41,35.46,5400.0,35.49,35.52,35.41,35.46,5400.0
2013-03-21 12:50:00,35.48,35.75,35.46,35.75,34600.0,35.48,35.75,35.46,35.75,34600.0
2013-03-21 13:00:00,35.75,35.85,35.66,35.8,25000.0,35.75,35.85,35.66,35.8,25000.0
2013-03-21 13:10:00,35.78,35.8,35.64,35.68,15700.0,35.78,35.8,35.64,35.68,15700.0
2013-03-21 13:20:00,35.67,35.87,35.67,35.75,49600.0,35.67,35.87,35.67,35.75,49600.0
2013-03-21 13:30:00,35.8,35.8,35.72,35.75,8500.0,35.8,35.8,35.72,35.75,8500.0
2013-03-21 13:40:00,35.75,35.86,35.73,35.74,120900.0,35.75,35.86,35.73,35.74,120900.0
2013-03-21 13:50:00,35.77,35.92,35.75,35.83,16400.0,35.77,35.92,35.75,35.83,16400.0
2013-03-21 14:00:00,35.83,35.84,35.68,35.79,29000.0,35.83,35.84,35.68,35.79,29000.0
2013-03-21 14:10:00,35.8,35.96,35.77,35.89,27300.0,35.8,35.96,35.77,35.89,27300.0
2013-03-21 14:20:00,35.9,35.95,35.79,35.85,17400.0,35.9,35.95,35.79,35.85,17400.0
2013-03-21 14:30:00,35.85,35.9,35.75,35.77,26000.0,35.85,35.9,35.75,35.77,26000.0
2013-03-21 14:40:00,35.77,35.82,35.73,35.82,22500.0,35.77,35.82,35.73,35.82,22500.0
2013-03-21 14:50:00,35.81,35.85,35.77,35.84,15500.0,35.81,35.85,35.77,35.84,15500.0
2013-03-21 15:00:00,35.85,35.85,35.75,35.8,23900.0,35.85,35.85,35.75,35.8,23900.0
2013-03-21 15:10:00,35.8,35.84,35.74,35.77,70800.0,35.8,35.84,35.74,35.77,70800.0
2013-03-21 15:20:00,35.77,36.08,35.75,35.99,73500.0,35.77,36.08,35.75,35.99,73500.0
2013-03-21 15:30:00,35.99,36.17,35.96,36.11,51200.0,35.99,36.17,35.96,36.11,51200.0
2013-03-21 15:40:00,36.12,36.16,35.97,36.05,64300.0,36.12,36.16,35.97,36.05,64300.0
2013-03-21 15:50:00,36.05,36.12,35.94,36.02,131200.0,36.05,36.12,35.94,36.02,131200.0
2013-03-22 09:30:00,36.31,36.35,35.83,35.83,26700.0,36.31,36.35,35.83,35.83,26700.0
2013-03-22 09:40:00,35.9,36.03,35.87,35.95,17900.0,35.9,36.03,35.87,35.95,17900.0
2013-03-22 09:50:00,35.96,36.16,35.96,36.01,26900.0,35.96,36.16,35.96,36.01,26900.0
2013-03-22 10:00:00,36.0,36.08,35.95,35.98,11000.0,36.0,36.08,35.95,35.98,11000.0
2013-03-22 10:10:00,36.0,36.03,35.95,36.0,25200.0,36.0,36.03,35.95,36.0,25200.0
2013-03-22 10:20:00,36.0,36.11,36.0,36.11,7200.0,36.0,36.11,36.0,36.11,7200.0
2013-03-22 10:30:00,36.07,36.1,36.01,36.09,29600.0,36.07,36.1,36.01,36.09,29600.0
2013-03-22 10:40:00,36.09,36.14,36.04,36.06,9300.0,36.09,36.14,36.04,36.06,9300.0
2013-03-22 10:50:00,36.04,36.1,36.01,36.09,6700.0,36.04,36.1,36.01,36.09,6700.0
2013-03-22 11:00:00,36.09,36.16,36.02,36.04,20200.0,36.09,36.16,36.02,36.04,20200.0
2013-03-22 11:10:00,36.03,36.19,36.0,36.16,19600.0,36.03,36.19,36.0,36.16,19600.0
2013-03-22 11:20:00,36.18,36.32,36.08,36.19,30200.0,36.18,36.32,36.08,36.19,30200.0
2013-03-22 11:30:00,36.19,36.2,36.07,36.12,15600.0,36.19,36.2,36.07,36.12,15600.0
2013-03-22 11:40:00,36.12,36.16,36.04,36.1,28400.0,36.12,36.16,36.04,36.1,28400.0
2013-03-22 11:50:00,36.12,36.2,36.04,36.14,11500.0,36.12,36.2,36.04,36.14,11500.0
2013-03-22 12:00:00,36.14,36.19,36.06,36.06,6900.0,36.14,36.19,36.06,36.06,6900.0
2013-03-22 12:10:00,36.05,36.15,36.04,36.1,16800.0,36.05,36.15,36.04,36.1,16800.0
2013-03-22 12:20:00,36.11,36.14,36.03,36.09,25800.0,36.11,36.14,36.03,36.09,25800.0
2013-03-22 12:30:00,36.07,36.18,36.06,36.17,10400.0,36.07,36.18,36.06,36.17,10400.0
2013-03-22 12:40:00,36.18,36.18,36.04,36.11,11600.0,36.18,36.18,36.04,36.11,11600.0
2013-03-22 12:50:00,36.11,36.29,36.1,36.28,6100.0,36.11,36.29,36.1,36.28,6100.0
2013-03-22 13:00:00,36.28,36.29,36.21,36.27,12200.0,36.28,36.29,36.21,36.27,12200.0
2013-03-22 13:10:00,36.27,36.29,36.22,36.27,5700.0,36.27,36.29,36.22,36.27,5700.0
2013-03-22 13:20:00,36.28,36.49,36.27,36.42,15300.0,36.28,36.49,36.27,36.42,15300.0
2013-03-22 13:30:00,36.44,36.44,36.22,36.22,7800.0,36.44,36.44,36.22,36.22,7800.0
2013-03-22 13:40:00,36.22,36.39,36.09,36.26,15700.0,36.22,36.39,36.09,36.26,15700.0
2013-03-22 13:50:00,36.26,36.31,36.12,36.15,8500.0,36.26,36.31,36.12,36.15,8500.0
2013-03-22 14:00:00,36.16,36.28,36.15,36.21,9000.0,36.16,36.28,36.15,36.21,9000.0
2013-03-22 14:10:00,36.21,36.27,36.07,36.23,21800.0,36.21,36.27,36.07,36.23,21800.0
2013-03-22 14:20:00,36.25,36.32,36.13,36.23,14300.0,36.25,36.32,36.13,36.23,14300.0
2013-03-22 14:30:00,36.24,36.25,36.18,36.21,5700.0,36.24,36.25,36.18,36.21,5700.0
2013-03-22 14:40:00,36.21,36.29,36.21,36.29,9100.0,36.21,36.29,36.21,36.29,9100.0
2013-03-22 14:50:00,36.28,36.29,36.09,36.22,22100.0,36.28,36.29,36.09,36.22,22100.0
2013-03-22 15:00:00,36.22,36.22,36.06,36.08,25000.0,36.22,36.22,36.06,36.08,25000.0
2013-03-22 15:10:00,36.1,36.18,36.07,36.1,28100.0,36.1,36.18,36.07,36.1,28100.0
2013-03-22 15:20:00,36.1,36.26,36.1,36.25,20300.0,36.1,36.26,36.1,36.25,20300.0
2013-03-22 15:30:00,36.25,36.28,36.15,36.2,19900.0,36.25,36.28,36.15,36.2,19900.0
2013-03-22 15:40:00,36.21,36.28,36.12,36.12,27900.0,36.21,36.28,36.12,36.12,27900.0
2013-03-22 15:50:00,36.12,36.23,36.12,36.23,56300.0,36.12,36.23,36.12,36.23,56300.0
2013-03-25 09:30:00,36.38,36.38,36.07,36.18,8600.0,36.38,36.38,36.07,36.18,8600.0
2013-03-25 09:40:00,36.21,36.48,36.21,36.38,7000.0,36.21,36.48,36.21,36.38,7000.0
2013-03-25 09:50:00,36.28,36.34,36.28,36.3,3400.0,36.28,36.34,36.28,36.3,3400.0
2013-03-25 10:00:00,36.38,36.5,36.37,36.4,10400.0,36.38,36.5,36.37,36.4,10400.0
2013-03-25 10:10:00,36.39,36.51,36.38,36.47,9000.0,36.39,36.51,36.38,36.47,9000.0
2013-03-25 10:20:00,36.47,36.47,36.29,36.37,9400.0,36.47,36.47,36.29,36.37,9400.0
2013-03-25 10:30:00,36.4,36.4,36.25,36.25,8400.0,36.4,36.4,36.25,36.25,8400.0
2013-03-25 10:40:00,36.26,36.31,36.08,36.11,9300.0,36.26,36.31,36.08,36.11,9300.0
2013-03-25 10:50:00,36.11,36.17,36.0,36.01,13500.0,36.11,36.17,36.0,36.01,13500.0
2013-03-25 11:00:00,36.01,36.02,35.76,35.83,45400.0,36.01,36.02,35.76,35.83,45400.0
2013-03-25 11:10:00,35.82,35.87,35.74,35.74,19700.0,35.82,35.87,35.74,35.74,19700.0
2013-03-25 11:20:00,35.74,35.92,35.74,35.87,38500.0,35.74,35.92,35.74,35.87,38500.0
2013-03-25 11:30:00,35.88,35.98,35.87,35.94,7900.0,35.88,35.98,35.87,35.94,7900.0
2013-03-25 11:40:00,35.91,36.0,35.87,35.99,3600.0,35.91,36.0,35.87,35.99,3600.0
2013-03-25 11:50:00,36.05,36.27,36.05,36.25,25200.0,36.05,36.27,36.05,36.25,25200.0
2013-03-25 12:00:00,36.25,36.26,36.08,36.11,6000.0,36.25,36.26,36.08,36.11,6000.0
2013-03-25 12:10:00,36.05,36.11,35.98,36.03,5100.0,36.05,36.11,35.98,36.03,5100.0
2013-03-25 12:20:00,36.0,36.05,35.96,36.0,14500.0,36.0,36.05,35.96,36.0,14500.0
2013-03-25 12:30:00,36.03,36.03,35.95,36.0,5000.0,36.03,36.03,35.95,36.0,5000.0
2013-03-25 12:40:00,36.05,36.05,35.95,36.03,3700.0,36.05,36.05,35.95,36.03,3700.0
2013-03-25 12:50:00,36.02,36.06,35.98,35.99,10300.0,36.02,36.06,35.98,35.99,10300.0
2013-03-25 13:00:00,36.0,36.0,35.84,35.84,19500.0,36.0,36.0,35.84,35.84,19500.0
2013-03-25 13:10:00,35.85,35.95,35.85,35.92,7200.0,35.85,35.95,35.85,35.92,7200.0
2013-03-25 13:20:00,35.92,36.0,35.92,35.99,3200.0,35.92,36.0,35.92,35.99,3200.0
2013-03-25 13:30:00,35.98,35.99,35.93,35.98,8600.0,35.98,35.99,35.93,35.98,8600.0
2013-03-25 13:40:00,35.93,36.04,35.93,36.04,6300.0,35.93,36.04,35.93,36.04,6300.0
2013-03-25 13:50:00,36.05,36.31,36.05,36.28,16800.0,36.05,36.31,36.05,36.28,16800.0
2013-03-25 14:00:00,36.24,36.25,36.14,36.14,3800.0,36.24,36.25,36.14,36.14,3800.0
2013-03-25 14:10:00,36.14,36.19,36.09,36.09,3700.0,36.14,36.19,36.09,36.09,3700.0
2013-03-25 14:20:00,36.11,36.17,36.09,36.09,4700.0,36.11,36.17,36.09,36.09,4700.0
2013-03-25 14:30:00,36.08,36.09,36.02,36.04,2300.0,36.08,36.09,36.02,36.04,2300.0
2013-03-25 14:40:00,36.05,36.07,36.03,36.05,1500.0,36.05,36.07,36.03,36.05,1500.0
2013-03-25 14:50:00,36.04,36.08,36.03,36.03,4800.0,36.04,36.08,36.03,36.03,4800.0
2013-03-25 15:00:00,36.03,36.07,35.96,36.01,9100.0,36.03,36.07,35.96,36.01,9100.0
2013-03-25 15:10:00,36.0,36.07,35.98,35.99,8100.0,36.0,36.07,35.98,35.99,8100.0
2013-03-25 15:20:00,35.97,36.03,35.96,35.99,21500.0,35.97,36.03,35.96,35.99,21500.0
2013-03-25 15:30:00,36.02,36.07,35.99,36.07,12900.0,36.02,36.07,35.99,36.07,12900.0
2013-03-25 15:40:00,36.05,36.07,35.94,35.97,20300.0,36.05,36.07,35.94,35.97,20300.0
2013-03-25 15:50:00,35.97,36.08,35.97,36.05,22200.0,35.97,36.08,35.97,36.05,22200.0
2013-03-26 09:30:00,36.35,36.35,36.01,36.15,9700.0,36.35,36.35,36.01,36.15,9700.0
2013-03-26 09:40:00,36.16,36.39,36.16,36.23,12500.0,36.16,36.39,36.16,36.23,12500.0
2013-03-26 09:50:00,36.27,36.3,35.94,36.01,59100.0,36.27,36.3,35.94,36.01,59100.0
2013-03-26 10:00:00,35.99,36.01,35.89,35.89,7000.0,35.99,36.01,35.89,35.89,7000.0
2013-03-26 10:10:00,35.89,35.96,35.73,35.86,23100.0,35.89,35.96,35.73,35.86,23100.0
2013-03-26 10:20:00,35.89,35.89,35.69,35.79,12500.0,35.89,35.89,35.69,35.79,12500.0
2013-03-26 10:30:00,35.75,35.82,35.75,35.79,13100.0,35.75,35.82,35.75,35.79,13100.0
2013-03-26 10:40:00,35.79,35.82,35.68,35.74,11700.0,35.79,35.82,35.68,35.74,11700.0
2013-03-26 10:50:00,35.75,36.12,35.75,36.04,17200.0,35.75,36.12,35.75,36.04,17200.0
2013-03-26 11:00:00,36.03,36.1,35.99,36.02,11200.0,36.03,36.1,35.99,36.02,11200.0
2013-03-26 11:10:00,36.0,36.05,35.95,36.01,15300.0,36.0,36.05,35.95,36.01,15300.0
2013-03-26 11:20:00,36.01,36.05,35.99,36.04,6800.0,36.01,36.05,35.99,36.04,6800.0
2013-03-26 11:30:00,36.02,36.05,36.01,36.05,4900.0,36.02,36.05,36.01,36.05,4900.0
2013-03-26 11:40:00,36.05,36.06,36.01,36.03,15100.0,36.05,36.06,36.01,36.03,15100.0
2013-03-26 11:50:00,36.04,36.05,35.95,36.04,15500.0,36.04,36.05,35.95,36.04,15500.0
2013-03-26 12:00:00,36.04,36.05,36.01,36.04,2900.0,36.04,36.05,36.01,36.04,2900.0
2013-03-26 12:10:00,36.01,36.02,35.96,35.98,10200.0,36.01,36.02,35.96,35.98,10200.0
2013-03-26 12:20:00,35.99,36.02,35.88,36.0,15500.0,35.99,36.02,35.88,36.0,15500.0
2013-03-26 12:30:00,35.98,36.04,35.98,36.04,10000.0,35.98,36.04,35.98,36.04,10000.0
2013-03-26 12:40:00,36.04,36.11,36.01,36.09,7300.0,36.04,36.11,36.01,36.09,7300.0
2013-03-26 12:50:00,36.09,36.11,36.02,36.02,3300.0,36.09,36.11,36.02,36.02,3300.0
2013-03-26 13:00:00,36.0,36.06,36.0,36.05,4600.0,36.0,36.06,36.0,36.05,4600.0
2013-03-26 13:10:00,36.05,36.06,36.03,36.05,1900.0,36.05,36.06,36.03,36.05,1900.0
2013-03-26 13:20:00,36.06,36.08,36.03,36.07,7300.0,36.06,36.08,36.03,36.07,7300.0
2013-03-26 13:30:00,36.06,36.07,36.02,36.03,6000.0,36.06,36.07,36.02,36.03,6000.0
2013-03-26 13:40:00,36.03,36.05,36.02,36.04,4100.0,36.03,36.05,36.02,36.04,4100.0
2013-03-26 13:50:00,36.02,36.06,36.02,36.03,2500.0,36.02,36.06,36.02,36.03,2500.0
2013-03-26 14:00:00,36.04,36.07,36.01,36.07,3500.0,36.04,36.07,36.01,36.07,3500.0
2013-03-26 14:10:00,36.05,36.06,35.99,36.04,8700.0,36.05,36.06,35.99,36.04,8700.0
2013-03-26 14:20:00,36.05,36.07,36.03,36.04,5200.0,36.05,36.07,36.03,36.04,5200.0
2013-03-26 14:30:00,36.02,36.04,36.01,36.03,8100.0,36.02,36.04,36.01,36.03,8100.0
2013-03-26 14:40:00,36.03,36.04,36.0,36.04,7600.0,36.03,36.04,36.0,36.04,7600.0
2013-03-26 14:50:00,36.05,36.06,36.0,36.02,6000.0,36.05,36.06,36.0,36.02,6000.0
2013-03-26 15:00:00,36.04,36.04,36.0,36.02,17500.0,36.04,36.04,36.0,36.02,17500.0
2013-03-26 15:10:00,36.01,36.06,35.95,35.96,16400.0,36.01,36.06,35.95,35.96,16400.0
2013-03-26 15:20:00,35.97,36.0,35.96,36.0,20300.0,35.97,36.0,35.96,36.0,20300.0
2013-03-26 15:30:00,36.0,36.03,35.97,36.01,35400.0,36.0,36.03,35.97,36.01,35400.0
2013-03-26 15:40:00,36.01,36.04,35.98,36.0,32600.0,36.01,36.04,35.98,36.0,32600.0
2013-03-26 15:50:00,36.01,36.2,35.99,36.11,100400.0,36.01,36.2,35.99,36.11,100400.0
2013-03-27 09:30:00,36.12,36.69,36.02,36.24,28200.0,36.12,36.69,36.02,36.24,28200.0
2013-03-27 09:40:00,36.16,36.22,36.01,36.2,19200.0,36.16,36.22,36.01,36.2,19200.0
2013-03-27 09:50:00,36.2,36.21,36.1,36.12,10400.0,36.2,36.21,36.1,36.12,10400.0
2013-03-27 10:00:00,36.12,36.13,36.06,36.11,15600.0,36.12,36.13,36.06,36.11,15600.0
2013-03-27 10:10:00,36.1,36.11,36.0,36.0,16900.0,36.1,36.11,36.0,36.0,16900.0
2013-03-27 10:20:00,36.0,36.03,35.93,35.94,23200.0,36.0,36.03,35.93,35.94,23200.0
2013-03-27 10:30:00,35.97,36.19,35.95,36.19,9000.0,35.97,36.19,35.95,36.19,9000.0
2013-03-27 10:40:00,36.13,36.2,36.1,36.1,12100.0,36.13,36.2,36.1,36.1,12100.0
2013-03-27 10:50:00,36.13,36.13,36.05,36.07,11000.0,36.13,36.13,36.05,36.07,11000.0
2013-03-27 11:00:00,36.06,36.1,36.05,36.05,6300.0,36.06,36.1,36.05,36.05,6300.0
2013-03-27 11:10:00,36.05,36.12,36.04,36.11,11900.0,36.05,36.12,36.04,36.11,11900.0
2013-03-27 11:20:00,36.14,36.14,36.06,36.09,20600.0,36.14,36.14,36.06,36.09,20600.0
2013-03-27 11:30:00,36.09,36.11,36.03,36.11,10300.0,36.09,36.11,36.03,36.11,10300.0
2013-03-27 11:40:00,36.09,36.14,36.05,36.07,38100.0,36.09,36.14,36.05,36.07,38100.0
2013-03-27 11:50:00,36.05,36.08,36.02,36.03,9200.0,36.05,36.08,36.02,36.03,9200.0
2013-03-27 12:00:00,36.04,36.1,36.03,36.07,11200.0,36.04,36.1,36.03,36.07,11200.0
2013-03-27 12:10:00,36.06,36.07,36.04,36.04,6500.0,36.06,36.07,36.04,36.04,6500.0
2013-03-27 12:20:00,36.05,36.05,35.99,36.02,19700.0,36.05,36.05,35.99,36.02,19700.0
2013-03-27 12:30:00,36.02,36.13,36.02,36.11,3100.0,36.02,36.13,36.02,36.11,3100.0
2013-03-27 12:40:00,36.12,36.14,36.1,36.12,6100.0,36.12,36.14,36.1,36.12,6100.0
2013-03-27 12:50:00,36.1,36.15,36.04,36.05,13400.0,36.1,36.15,36.04,36.05,13400.0
2013-03-27 13:00:00,36.05,36.11,36.0,36.04,11100.0,36.05,36.11,36.0,36.04,11100.0
2013-03-27 13:10:00,36.05,36.09,36.04,36.08,6500.0,36.05,36.09,36.04,36.08,6500.0
2013-03-27 13:20:00,36.06,36.14,36.05,36.12,7600.0,36.06,36.14,36.05,36.12,7600.0
2013-03-27 13:30:00,36.1,36.11,36.09,36.1,2900.0,36.1,36.11,36.09,36.1,2900.0
2013-03-27 13:40:00,36.11,36.13,36.09,36.11,2900.0,36.11,36.13,36.09,36.11,2900.0
2013-03-27 13:50:00,36.11,36.11,36.08,36.08,7000.0,36.11,36.11,36.08,36.08,7000.0
2013-03-27 14:00:00,36.06,36.16,36.06,36.15,11600.0,36.06,36.16,36.06,36.15,11600.0
2013-03-27 14:10:00,36.15,36.15,36.07,36.12,13100.0,36.15,36.15,36.07,36.12,13100.0
2013-03-27 14:20:00,36.12,36.2,36.12,36.16,12000.0,36.12,36.2,36.12,36.16,12000.0
2013-03-27 14:30:00,36.18,36.2,36.13,36.15,9400.0,36.18,36.2,36.13,36.15,9400.0
2013-03-27 14:40:00,36.17,36.17,36.13,36.15,3500.0,36.17,36.17,36.13,36.15,3500.0
2013-03-27 14:50:00,36.14,36.16,36.13,36.16,5700.0,36.14,36.16,36.13,36.16,5700.0
2013-03-27 15:00:00,36.13,36.15,36.09,36.15,10100.0,36.13,36.15,36.09,36.15,10100.0
2013-03-27 15:10:00,36.15,36.18,35.99,36.05,66100.0,36.15,36.18,35.99,36.05,66100.0
2013-03-27 15:20:00,36.05,36.12,36.04,36.11,16700.0,36.05,36.12,36.04,36.11,16700.0
2013-03-27 15:30:00,36.12,36.13,36.0,36.09,24300.0,36.12,36.13,36.0,36.09,24300.0
2013-03-27 15:40:00,36.08,36.17,36.07,36.15,33900.0,36.08,36.17,36.07,36.15,33900.0
2013-03-27 15:50:00,36.14,36.21,36.13,36.21,47700.0,36.14,36.21,36.13,36.21,47700.0
2013-03-28 09:30:00,36.74,37.24,36.21,36.26,31700.0,36.74,37.24,36.21,36.26,31700.0
2013-03-28 09:40:00,36.25,36.29,35.97,36.03,14000.0,36.25,36.29,35.97,36.03,14000.0
2013-03-28 09:50:00,36.03,36.09,36.0,36.08,7400.0,36.03,36.09,36.0,36.08,7400.0
2013-03-28 10:00:00,36.0,36.1,35.92,36.0,11600.0,36.0,36.1,35.92,36.0,11600.0
2013-03-28 10:10:00,35.95,36.09,35.92,36.0,16200.0,35.95,36.09,35.92,36.0,16200.0
2013-03-28 10:20:00,36.03,36.2,35.99,36.09,20000.0,36.03,36.2,35.99,36.09,20000.0
2013-03-28 10:30:00,36.04,36.16,36.04,36.07,15100.0,36.04,36.16,36.04,36.07,15100.0
2013-03-28 10:40:00,36.09,36.14,36.05,36.11,16000.0,36.09,36.14,36.05,36.11,16000.0
2013-03-28 10:50:00,36.07,36.15,36.06,36.15,52200.0,36.07,36.15,36.06,36.15,52200.0
2013-03-28 11:00:00,36.14,36.15,36.1,36.1,8400.0,36.14,36.15,36.1,36.1,8400.0
2013-03-28 11:10:00,36.1,36.16,36.1,36.16,6200.0,36.1,36.16,36.1,36.16,6200.0
2013-03-28 11:20:00,36.14,36.24,36.14,36.18,4000.0,36.14,36.24,36.14,36.18,4000.0
2013-03-28 11:30:00,36.18,36.2,36.1,36.18,22000.0,36.18,36.2,36.1,36.18,22000.0
2013-03-28 11:40:00,36.19,36.19,36.14,36.17,13100.0,36.19,36.19,36.14,36.17,13100.0
2013-03-28 11:50:00,36.16,36.19,36.15,36.19,4900.0,36.16,36.19,36.15,36.19,4900.0
2013-03-28 12:00:00,36.15,36.2,36.14,36.17,17300.0,36.15,36.2,36.14,36.17,17300.0
2013-03-28 12:10:00,36.15,36.18,36.15,36.16,7900.0,36.15,36.18,36.15,36.16,7900.0
2013-03-28 12:20:00,36.14,36.22,36.13,36.13,8000.0,36.14,36.22,36.13,36.13,8000.0
2013-03-28 12:30:00,36.12,36.17,36.1,36.13,6500.0,36.12,36.17,36.1,36.13,6500.0
2013-03-28 12:40:00,36.13,36.16,36.1,36.11,5600.0,36.13,36.16,36.1,36.11,5600.0
2013-03-28 12:50:00,36.11,36.14,36.1,36.13,5000.0,36.11,36.14,36.1,36.13,5000.0
2013-03-28 13:00:00,36.11,36.15,36.1,36.1,30100.0,36.11,36.15,36.1,36.1,30100.0
2013-03-28 13:10:00,36.12,36.17,36.11,36.13,19100.0,36.12,36.17,36.11,36.13,19100.0
2013-03-28 13:20:00,36.13,36.13,36.1,36.1,14500.0,36.13,36.13,36.1,36.1,14500.0
2013-03-28 13:30:00,36.11,36.12,36.1,36.11,11300.0,36.11,36.12,36.1,36.11,11300.0
2013-03-28 13:40:00,36.1,36.19,36.1,36.15,14100.0,36.1,36.19,36.1,36.15,14100.0
2013-03-28 13:50:00,36.15,36.16,36.11,36.12,6000.0,36.15,36.16,36.11,36.12,6000.0
2013-03-28 14:00:00,36.13,36.16,36.1,36.14,13300.0,36.13,36.16,36.1,36.14,13300.0
2013-03-28 14:10:00,36.17,36.19,36.13,36.13,3100.0,36.17,36.19,36.13,36.13,3100.0
2013-03-28 14:20:00,36.11,36.14,36.1,36.13,4800.0,36.11,36.14,36.1,36.13,4800.0
2013-03-28 14:30:00,36.11,36.13,36.1,36.12,15500.0,36.11,36.13,36.1,36.12,15500.0
2013-03-28 14:40:00,36.1,36.13,36.1,36.13,9200.0,36.1,36.13,36.1,36.13,9200.0
2013-03-28 14:50:00,36.13,36.14,36.11,36.12,11900.0,36.13,36.14,36.11,36.12,11900.0
2013-03-28 15:00:00,36.14,36.17,36.13,36.16,9400.0,36.14,36.17,36.13,36.16,9400.0
2013-03-28 15:10:00,36.16,36.24,36.13,36.23,11700.0,36.16,36.24,36.13,36.23,11700.0
2013-03-28 15:20:00,36.24,36.35,36.21,36.28,22600.0,36.24,36.35,36.21,36.28,22600.0
2013-03-28 15:30:00,36.27,36.28,36.24,36.25,12100.0,36.27,36.28,36.24,36.25,12100.0
2013-03-28 15:40:00,36.26,36.27,36.11,36.2,39800.0,36.26,36.27,36.11,36.2,39800.0
2013-03-28 15:50:00,36.22,36.22,36.09,36.15,119100.0,36.22,36.22,36.09,36.15,119100.0
2013-04-01 09:30:00,36.31,36.5,35.91,35.94,67400.0,36.31,36.5,35.91,35.94,67400.0
2013-04-01 09:40:00,35.94,36.03,35.91,35.98,37900.0,35.94,36.03,35.91,35.98,37900.0
2013-04-01 09:50:00,36.0,36.04,35.86,35.86,58400.0,36.0,36.04,35.86,35.86,58400.0
2013-04-01 10:00:00,35.86,35.86,35.51,35.71,22100.0,35.86,35.86,35.51,35.71,22100.0
2013-04-01 10:10:00,35.72,36.02,35.69,35.94,38800.0,35.72,36.02,35.69,35.94,38800.0
2013-04-01 10:20:00,35.93,36.02,35.88,36.02,41600.0,35.93,36.02,35.88,36.02,41600.0
2013-04-01 10:30:00,36.01,36.02,35.81,35.81,47200.0,36.01,36.02,35.81,35.81,47200.0
2013-04-01 10:40:00,35.81,35.85,35.76,35.8,18400.0,35.81,35.85,35.76,35.8,18400.0
2013-04-01 10:50:00,35.79,35.8,35.53,35.69,34400.0,35.79,35.8,35.53,35.69,34400.0
2013-04-01 11:00:00,35.68,35.68,35.26,35.36,41000.0,35.68,35.68,35.26,35.36,41000.0
2013-04-01 11:10:00,35.35,35.42,35.17,35.29,56700.0,35.35,35.42,35.17,35.29,56700.0
2013-04-01 11:20:00,35.25,35.5,35.22,35.46,29200.0,35.25,35.5,35.22,35.46,29200.0
2013-04-01 11:30:00,35.46,35.47,35.29,35.3,17400.0,35.46,35.47,35.29,35.3,17400.0
2013-04-01 11:40:00,35.3,35.31,35.12,35.2,18600.0,35.3,35.31,35.12,35.2,18600.0
2013-04-01 11:50:00,35.21,35.23,35.04,35.05,22000.0,35.21,35.23,35.04,35.05,22000.0
2013-04-01 12:00:00,35.03,35.16,34.87,35.16,36200.0,35.03,35.16,34.87,35.16,36200.0
2013-04-01 12:10:00,35.17,35.22,34.95,35.0,15600.0,35.17,35.22,34.95,35.0,15600.0
2013-04-01 12:20:00,34.98,34.98,34.78,34.8,18800.0,34.98,34.98,34.78,34.8,18800.0
2013-04-01 12:30:00,34.82,35.04,34.8,34.98,19800.0,34.82,35.04,34.8,34.98,19800.0
2013-04-01 12:40:00,34.99,35.13,34.86,34.97,32400.0,34.99,35.13,34.86,34.97,32400.0
2013-04-01 12:50:00,34.97,35.05,34.97,35.0,15000.0,34.97,35.05,34.97,35.0,15000.0
2013-04-01 13:00:00,35.0,35.06,35.0,35.0,19600.0,35.0,35.06,35.0,35.0,19600.0
2013-04-01 13:10:00,35.02,35.02,34.86,34.95,28300.0,35.02,35.02,34.86,34.95,28300.0
2013-04-01 13:20:00,34.95,35.04,34.81,35.02,19100.0,34.95,35.04,34.81,35.02,19100.0
2013-04-01 13:30:00,35.02,35.05,34.99,35.04,26400.0,35.02,35.05,34.99,35.04,26400.0
2013-04-01 13:40:00,35.03,35.06,34.92,35.01,22700.0,35.03,35.06,34.92,35.01,22700.0
2013-04-01 13:50:00,35.01,35.06,34.98,34.99,20600.0,35.01,35.06,34.98,34.99,20600.0
2013-04-01 14:00:00,34.98,35.11,34.96,35.11,17500.0,34.98,35.11,34.96,35.11,17500.0
2013-04-01 14:10:00,35.11,35.12,34.97,34.98,23000.0,35.11,35.12,34.97,34.98,23000.0
2013-04-01 14:20:00,34.99,34.99,34.8,34.89,17400.0,34.99,34.99,34.8,34.89,17400.0
2013-04-01 14:30:00,34.89,34.98,34.83,34.93,24700.0,34.89,34.98,34.83,34.93,24700.0
2013-04-01 14:40:00,34.93,35.1,34.93,35.1,23000.0,34.93,35.1,34.93,35.1,23000.0
2013-04-01 14:50:00,35.08,35.19,34.99,35.03,43100.0,35.08,35.19,34.99,35.03,43100.0
2013-04-01 15:00:00,35.01,35.09,35.0,35.0,27300.0,35.01,35.09,35.0,35.0,27300.0
2013-04-01 15:10:00,35.0,35.15,35.0,35.04,29100.0,35.0,35.15,35.0,35.04,29100.0
2013-04-01 15:20:00,35.06,35.17,35.02,35.08,29100.0,35.06,35.17,35.02,35.08,29100.0
2013-04-01 15:30:00,35.09,35.26,35.06,35.26,60400.0,35.09,35.26,35.06,35.26,60400.0
2013-04-01 15:40:00,35.26,35.47,35.18,35.34,93700.0,35.26,35.47,35.18,35.34,93700.0
2013-04-01 15:50:00,35.36,35.39,35.14,35.25,114500.0,35.36,35.39,35.14,35.25,114500.0
2013-04-02 09:30:00,36.04,36.06,35.38,35.57,58300.0,36.04,36.06,35.38,35.57,58300.0
2013-04-02 09:40:00,35.58,35.81,35.58,35.75,9700.0,35.58,35.81,35.58,35.75,9700.0
2013-04-02 09:50:00,35.75,35.82,35.61,35.81,28400.0,35.75,35.82,35.61,35.81,28400.0
2013-04-02 10:00:00,35.77,35.91,35.72,35.79,30100.0,35.77,35.91,35.72,35.79,30100.0
2013-04-02 10:10:00,35.8,35.82,35.75,35.76,21100.0,35.8,35.82,35.75,35.76,21100.0
2013-04-02 10:20:00,35.79,35.82,35.72,35.73,17800.0,35.79,35.82,35.72,35.73,17800.0
2013-04-02 10:30:00,35.73,35.76,35.62,35.76,12100.0,35.73,35.76,35.62,35.76,12100.0
2013-04-02 10:40:00,35.76,35.84,35.75,35.84,9800.0,35.76,35.84,35.75,35.84,9800.0
2013-04-02 10:50:00,35.84,35.84,35.75,35.8,12300.0,35.84,35.84,35.75,35.8,12300.0
2013-04-02 11:00:00,35.8,35.8,35.74,35.75,21200.0,35.8,35.8,35.74,35.75,21200.0
2013-04-02 11:10:00,35.75,35.83,35.75,35.78,9600.0,35.75,35.83,35.75,35.78,9600.0
2013-04-02 11:20:00,35.78,35.8,35.72,35.73,37800.0,35.78,35.8,35.72,35.73,37800.0
2013-04-02 11:30:00,35.74,35.75,35.59,35.59,13300.0,35.74,35.75,35.59,35.59,13300.0
2013-04-02 11:40:00,35.57,35.57,35.47,35.49,6000.0,35.57,35.57,35.47,35.49,6000.0
2013-04-02 11:50:00,35.49,35.54,35.42,35.46,4600.0,35.49,35.54,35.42,35.46,4600.0
2013-04-02 12:00:00,35.45,35.45,35.32,35.42,8700.0,35.45,35.45,35.32,35.42,8700.0
2013-04-02 12:10:00,35.44,35.48,35.42,35.47,5700.0,35.44,35.48,35.42,35.47,5700.0
2013-04-02 12:20:00,35.47,35.48,35.37,35.37,5200.0,35.47,35.48,35.37,35.37,5200.0
2013-04-02 12:30:00,35.4,35.47,35.4,35.46,4400.0,35.4,35.47,35.4,35.46,4400.0
2013-04-02 12:40:00,35.46,35.51,35.44,35.47,3400.0,35.46,35.51,35.44,35.47,3400.0
2013-04-02 12:50:00,35.51,35.59,35.48,35.58,5500.0,35.51,35.59,35.48,35.58,5500.0
2013-04-02 13:00:00,35.58,35.63,35.54,35.59,6800.0,35.58,35.63,35.54,35.59,6800.0
2013-04-02 13:10:00,35.6,35.68,35.59,35.66,12700.0,35.6,35.68,35.59,35.66,12700.0
2013-04-02 13:20:00,35.65,35.68,35.64,35.65,13000.0,35.65,35.68,35.64,35.65,13000.0
2013-04-02 13:30:00,35.65,35.8,35.65,35.8,5700.0,35.65,35.8,35.65,35.8,5700.0
2013-04-02 13:40:00,35.8,35.84,35.73,35.75,14000.0,35.8,35.84,35.73,35.75,14000.0
2013-04-02 13:50:00,35.74,35.85,35.74,35.82,7100.0,35.74,35.85,35.74,35.82,7100.0
2013-04-02 14:00:00,35.82,36.0,35.82,36.0,22600.0,35.82,36.0,35.82,36.0,22600.0
2013-04-02 14:10:00,35.99,36.0,35.86,35.91,14300.0,35.99,36.0,35.86,35.91,14300.0
2013-04-02 14:20:00,35.92,36.0,35.88,35.89,19300.0,35.92,36.0,35.88,35.89,19300.0
2013-04-02 14:30:00,35.88,35.92,35.82,35.9,15700.0,35.88,35.92,35.82,35.9,15700.0
2013-04-02 14:40:00,35.9,35.92,35.82,35.92,10000.0,35.9,35.92,35.82,35.92,10000.0
2013-04-02 14:50:00,35.91,35.91,35.86,35.9,9300.0,35.91,35.91,35.86,35.9,9300.0
2013-04-02 15:00:00,35.9,35.98,35.89,35.9,20300.0,35.9,35.98,35.89,35.9,20300.0
2013-04-02 15:10:00,35.91,35.91,35.81,35.82,31500.0,35.91,35.91,35.81,35.82,31500.0
2013-04-02 15:20:00,35.82,35.9,35.62,35.62,44600.0,35.82,35.9,35.62,35.62,44600.0
2013-04-02 15:30:00,35.63,35.77,35.46,35.46,43700.0,35.63,35.77,35.46,35.46,43700.0
2013-04-02 15:40:00,35.46,35.72,35.35,35.71,87000.0,35.46,35.72,35.35,35.71,87000.0
2013-04-02 15:50:00,35.7,35.73,35.63,35.72,87700.0,35.7,35.73,35.63,35.72,87700.0
2013-04-03 09:30:00,35.59,35.81,35.36,35.81,49700.0,35.59,35.81,35.36,35.81,49700.0
2013-04-03 09:40:00,35.77,35.81,35.67,35.75,16800.0,35.77,35.81,35.67,35.75,16800.0
2013-04-03 09:50:00,35.74,35.74,35.49,35.52,48200.0,35.74,35.74,35.49,35.52,48200.0
2013-04-03 10:00:00,35.56,35.56,35.15,35.15,50000.0,35.56,35.56,35.15,35.15,50000.0
2013-04-03 10:10:00,35.15,35.16,34.85,34.88,28800.0,35.15,35.16,34.85,34.88,28800.0
2013-04-03 10:20:00,34.9,35.0,34.79,34.98,42400.0,34.9,35.0,34.79,34.98,42400.0
2013-04-03 10:30:00,34.92,35.0,34.68,34.71,37400.0,34.92,35.0,34.68,34.71,37400.0
2013-04-03 10:40:00,34.74,34.93,34.73,34.92,12600.0,34.74,34.93,34.73,34.92,12600.0
2013-04-03 10:50:00,34.93,34.97,34.89,34.89,11400.0,34.93,34.97,34.89,34.89,11400.0
2013-04-03 11:00:00,34.9,34.94,34.65,34.74,33900.0,34.9,34.94,34.65,34.74,33900.0
2013-04-03 11:10:00,34.74,34.75,34.43,34.43,15200.0,34.74,34.75,34.43,34.43,15200.0
2013-04-03 11:20:00,34.44,34.44,34.25,34.31,28900.0,34.44,34.44,34.25,34.31,28900.0
2013-04-03 11:30:00,34.32,34.33,34.16,34.2,26200.0,34.32,34.33,34.16,34.2,26200.0
2013-04-03 11:40:00,34.22,34.23,34.12,34.17,21900.0,34.22,34.23,34.12,34.17,21900.0
2013-04-03 11:50:00,34.17,34.17,34.08,34.13,29200.0,34.17,34.17,34.08,34.13,29200.0
2013-04-03 12:00:00,34.1,34.27,34.08,34.24,10100.0,34.1,34.27,34.08,34.24,10100.0
2013-04-03 12:10:00,34.19,34.28,34.12,34.26,37300.0,34.19,34.28,34.12,34.26,37300.0
2013-04-03 12:20:00,34.28,34.43,34.23,34.4,37800.0,34.28,34.43,34.23,34.4,37800.0
2013-04-03 12:30:00,34.38,34.51,34.37,34.44,64600.0,34.38,34.51,34.37,34.44,64600.0
2013-04-03 12:40:00,34.47,34.51,34.38,34.46,7700.0,34.47,34.51,34.38,34.46,7700.0
2013-04-03 12:50:00,34.45,34.46,34.4,34.41,3000.0,34.45,34.46,34.4,34.41,3000.0
2013-04-03 13:00:00,34.4,34.52,34.38,34.52,12300.0,34.4,34.52,34.38,34.52,12300.0
2013-04-03 13:10:00,34.52,34.63,34.5,34.53,15400.0,34.52,34.63,34.5,34.53,15400.0
2013-04-03 13:20:00,34.52,34.52,34.41,34.47,9200.0,34.52,34.52,34.41,34.47,9200.0
2013-04-03 13:30:00,34.41,34.45,34.35,34.37,27000.0,34.41,34.45,34.35,34.37,27000.0
2013-04-03 13:40:00,34.37,34.4,34.25,34.37,13100.0,34.37,34.4,34.25,34.37,13100.0
2013-04-03 13:50:00,34.34,34.37,34.16,34.18,11200.0,34.34,34.37,34.16,34.18,11200.0
2013-04-03 14:00:00,34.17,34.22,34.08,34.08,23200.0,34.17,34.22,34.08,34.08,23200.0
2013-04-03 14:10:00,34.11,34.11,33.95,33.96,46300.0,34.11,34.11,33.95,33.96,46300.0
2013-04-03 14:20:00,34.02,34.12,33.99,34.09,13600.0,34.02,34.12,33.99,34.09,13600.0
2013-04-03 14:30:00,34.14,34.21,34.05,34.09,48500.0,34.14,34.21,34.05,34.09,48500.0
2013-04-03 14:40:00,34.12,34.42,34.12,34.41,23700.0,34.12,34.42,34.12,34.41,23700.0
2013-04-03 14:50:00,34.41,34.44,34.4,34.44,11700.0,34.41,34.44,34.4,34.44,11700.0
2013-04-03 15:00:00,34.44,34.59,34.38,34.38,26600.0,34.44,34.59,34.38,34.38,26600.0
2013-04-03 15:10:00,34.38,34.47,34.28,34.29,30500.0,34.38,34.47,34.28,34.29,30500.0
2013-04-03 15:20:00,34.3,34.4,34.29,34.38,20100.0,34.3,34.4,34.29,34.38,20100.0
2013-04-03 15:30:00,34.34,34.35,34.23,34.26,21000.0,34.34,34.35,34.23,34.26,21000.0
2013-04-03 15:40:00,34.24,34.54,34.18,34.49,38400.0,34.24,34.54,34.18,34.49,38400.0
2013-04-03 15:50:00,34.49,34.53,34.36,34.52,76800.0,34.49,34.53,34.36,34.52,76800.0
2013-04-04 09:30:00,34.45,34.51,34.15,34.43,29100.0,34.45,34.51,34.15,34.43,29100.0
2013-04-04 09:40:00,34.43,34.64,34.37,34.4,19200.0,34.43,34.64,34.37,34.4,19200.0
2013-04-04 09:50:00,34.37,34.51,34.27,34.51,25100.0,34.37,34.51,34.27,34.51,25100.0
2013-04-04 10:00:00,34.52,34.62,34.47,34.47,11900.0,34.52,34.62,34.47,34.47,11900.0
2013-04-04 10:10:00,34.49,34.53,34.4,34.48,26700.0,34.49,34.53,34.4,34.48,26700.0
2013-04-04 10:20:00,34.43,34.53,34.4,34.5,12700.0,34.43,34.53,34.4,34.5,12700.0
2013-04-04 10:30:00,34.5,34.57,34.47,34.52,7200.0,34.5,34.57,34.47,34.52,7200.0
2013-04-04 10:40:00,34.53,34.57,34.5,34.5,3600.0,34.53,34.57,34.5,34.5,3600.0
2013-04-04 10:50:00,34.47,34.56,34.47,34.51,24200.0,34.47,34.56,34.47,34.51,24200.0
2013-04-04 11:00:00,34.52,34.84,34.52,34.77,71400.0,34.52,34.84,34.52,34.77,71400.0
2013-04-04 11:10:00,34.8,35.07,34.8,35.02,16800.0,34.8,35.07,34.8,35.02,16800.0
2013-04-04 11:20:00,35.03,35.05,34.96,34.96,16100.0,35.03,35.05,34.96,34.96,16100.0
2013-04-04 11:30:00,34.97,35.02,34.91,35.02,8500.0,34.97,35.02,34.91,35.02,8500.0
2013-04-04 11:40:00,35.01,35.01,34.94,34.96,7200.0,35.01,35.01,34.94,34.96,7200.0
2013-04-04 11:50:00,34.96,34.99,34.8,34.92,41300.0,34.96,34.99,34.8,34.92,41300.0
2013-04-04 12:00:00,34.87,34.9,34.81,34.85,15800.0,34.87,34.9,34.81,34.85,15800.0
2013-04-04 12:10:00,34.88,35.0,34.83,35.0,15300.0,34.88,35.0,34.83,35.0,15300.0
2013-04-04 12:20:00,35.0,35.14,34.98,35.14,20600.0,35.0,35.14,34.98,35.14,20600.0
2013-04-04 12:30:00,35.1,35.11,34.93,35.05,37400.0,35.1,35.11,34.93,35.05,37400.0
2013-04-04 12:40:00,35.03,35.05,34.98,35.01,18200.0,35.03,35.05,34.98,35.01,18200.0
2013-04-04 12:50:00,35.02,35.02,34.84,34.9,5900.0,35.02,35.02,34.84,34.9,5900.0
2013-04-04 13:00:00,34.87,34.89,34.81,34.85,5900.0,34.87,34.89,34.81,34.85,5900.0
2013-04-04 13:10:00,34.86,34.89,34.77,34.89,15000.0,34.86,34.89,34.77,34.89,15000.0
2013-04-04 13:20:00,34.86,34.92,34.85,34.91,32100.0,34.86,34.92,34.85,34.91,32100.0
2013-04-04 13:30:00,34.91,34.93,34.87,34.9,3700.0,34.91,34.93,34.87,34.9,3700.0
2013-04-04 13:40:00,34.9,34.97,34.9,34.92,4600.0,34.9,34.97,34.9,34.92,4600.0
2013-04-04 13:50:00,34.93,34.99,34.88,34.99,12400.0,34.93,34.99,34.88,34.99,12400.0
2013-04-04 14:00:00,34.99,35.01,34.95,34.98,4200.0,34.99,35.01,34.95,34.98,4200.0
2013-04-04 14:10:00,34.99,35.01,34.95,34.97,14600.0,34.99,35.01,34.95,34.97,14600.0
2013-04-04 14:20:00,34.97,35.0,34.92,34.98,12200.0,34.97,35.0,34.92,34.98,12200.0
2013-04-04 14:30:00,34.93,35.0,34.91,35.0,9300.0,34.93,35.0,34.91,35.0,9300.0
2013-04-04 14:40:00,34.99,35.0,34.94,34.97,11300.0,34.99,35.0,34.94,34.97,11300.0
2013-04-04 14:50:00,34.97,35.02,34.94,34.98,7600.0,34.97,35.02,34.94,34.98,7600.0
2013-04-04 15:00:00,34.98,35.02,34.92,35.01,9900.0,34.98,35.02,34.92,35.01,9900.0
2013-04-04 15:10:00,35.01,35.06,34.92,35.05,20400.0,35.01,35.06,34.92,35.05,20400.0
2013-04-04 15:20:00,35.05,35.08,35.0,35.0,38400.0,35.05,35.08,35.0,35.0,38400.0
2013-04-04 15:30:00,35.0,35.08,34.93,34.99,22700.0,35.0,35.08,34.93,34.99,22700.0
2013-04-04 15:40:00,35.01,35.01,34.93,34.98,11100.0,35.01,35.01,34.93,34.98,11100.0
2013-04-04 15:50:00,34.96,35.05,34.96,35.05,34300.0,34.96,35.05,34.96,35.05,34300.0
2013-04-05 09:30:00,34.37,34.48,34.28,34.47,14800.0,34.37,34.48,34.28,34.47,14800.0
2013-04-05 09:40:00,34.43,34.67,34.41,34.67,15200.0,34.43,34.67,34.41,34.67,15200.0
2013-04-05 09:50:00,34.66,34.9,34.61,34.8,47500.0,34.66,34.9,34.61,34.8,47500.0
2013-04-05 10:00:00,34.85,34.89,34.8,34.89,10900.0,34.85,34.89,34.8,34.89,10900.0
2013-04-05 10:10:00,34.89,34.9,34.8,34.83,4400.0,34.89,34.9,34.8,34.83,4400.0
2013-04-05 10:20:00,34.83,34.92,34.83,34.83,4800.0,34.83,34.92,34.83,34.83,4800.0
2013-04-05 10:30:00,34.83,34.94,34.83,34.93,3300.0,34.83,34.94,34.83,34.93,3300.0
2013-04-05 10:40:00,34.92,35.01,34.86,34.95,25700.0,34.92,35.01,34.86,34.95,25700.0
2013-04-05 10:50:00,34.98,35.05,34.89,34.89,32800.0,34.98,35.05,34.89,34.89,32800.0
2013-04-05 11:00:00,34.9,35.04,34.88,34.98,43100.0,34.9,35.04,34.88,34.98,43100.0
2013-04-05 11:10:00,34.99,35.01,34.92,34.92,18300.0,34.99,35.01,34.92,34.92,18300.0
2013-04-05 11:20:00,34.92,34.95,34.82,34.89,18300.0,34.92,34.95,34.82,34.89,18300.0
2013-04-05 11:30:00,34.87,34.89,34.85,34.85,2200.0,34.87,34.89,34.85,34.85,2200.0
2013-04-05 11:40:00,34.9,34.9,34.82,34.87,1200.0,34.9,34.9,34.82,34.87,1200.0
2013-04-05 11:50:00,34.83,34.83,34.74,34.78,5500.0,34.83,34.83,34.74,34.78,5500.0
2013-04-05 12:00:00,34.79,34.8,34.75,34.8,9800.0,34.79,34.8,34.75,34.8,9800.0
2013-04-05 12:10:00,34.78,34.92,34.74,34.84,7500.0,34.78,34.92,34.74,34.84,7500.0
2013-04-05 12:20:00,34.83,34.86,34.75,34.75,2600.0,34.83,34.86,34.75,34.75,2600.0
2013-04-05 12:30:00,34.78,34.81,34.76,34.77,4000.0,34.78,34.81,34.76,34.77,4000.0
2013-04-05 12:40:00,34.77,34.8,34.75,34.77,4500.0,34.77,34.8,34.75,34.77,4500.0
2013-04-05 12:50:00,34.77,34.78,34.66,34.66,5400.0,34.77,34.78,34.66,34.66,5400.0
2013-04-05 13:00:00,34.66,34.76,34.64,34.76,3000.0,34.66,34.76,34.64,34.76,3000.0
2013-04-05 13:10:00,34.72,34.79,34.71,34.79,8200.0,34.72,34.79,34.71,34.79,8200.0
2013-04-05 13:20:00,34.79,34.83,34.77,34.77,4200.0,34.79,34.83,34.77,34.77,4200.0
2013-04-05 13:30:00,34.8,34.87,34.78,34.87,5800.0,34.8,34.87,34.78,34.87,5800.0
2013-04-05 13:40:00,34.87,34.87,34.83,34.85,11900.0,34.87,34.87,34.83,34.85,11900.0
2013-04-05 13:50:00,34.86,34.86,34.71,34.72,11800.0,34.86,34.86,34.71,34.72,11800.0
2013-04-05 14:00:00,34.74,34.81,34.73,34.75,22900.0,34.74,34.81,34.73,34.75,22900.0
2013-04-05 14:10:00,34.75,34.77,34.7,34.76,10600.0,34.75,34.77,34.7,34.76,10600.0
2013-04-05 14:20:00,34.76,34.81,34.75,34.8,18000.0,34.76,34.81,34.75,34.8,18000.0
2013-04-05 14:30:00,34.77,34.91,34.77,34.89,18200.0,34.77,34.91,34.77,34.89,18200.0
2013-04-05 14:40:00,34.86,34.89,34.77,34.81,8700.0,34.86,34.89,34.77,34.81,8700.0
2013-04-05 14:50:00,34.83,34.83,34.78,34.81,7900.0,34.83,34.83,34.78,34.81,7900.0
2013-04-05 15:00:00,34.84,34.85,34.78,34.78,7900.0,34.84,34.85,34.78,34.78,7900.0
2013-04-05 15:10:00,34.78,34.84,34.78,34.79,6800.0,34.78,34.84,34.78,34.79,6800.0
2013-04-05 15:20:00,34.78,34.88,34.78,34.84,14200.0,34.78,34.88,34.78,34.84,14200.0
2013-04-05 15:30:00,34.85,35.07,34.84,35.04,15900.0,34.85,35.07,34.84,35.04,15900.0
2013-04-05 15:40:00,35.05,35.12,35.03,35.09,19300.0,35.05,35.12,35.03,35.09,19300.0
2013-04-05 15:50:00,35.09,35.2,35.09,35.16,29900.0,35.09,35.2,35.09,35.16,29900.0
2013-04-08 09:30:00,35.24,35.31,35.08,35.24,5100.0,35.24,35.31,35.08,35.24,5100.0
2013-04-08 09:40:00,35.22,35.28,35.2,35.24,11000.0,35.22,35.28,35.2,35.24,11000.0
2013-04-08 09:50:00,35.24,35.37,35.23,35.29,8900.0,35.24,35.37,35.23,35.29,8900.0
2013-04-08 10:00:00,35.3,35.35,35.24,35.25,49100.0,35.3,35.35,35.24,35.25,49100.0
2013-04-08 10:10:00,35.25,35.31,35.23,35.27,20900.0,35.25,35.31,35.23,35.27,20900.0
2013-04-08 10:20:00,35.27,35.29,35.24,35.28,16500.0,35.27,35.29,35.24,35.28,16500.0
2013-04-08 10:30:00,35.26,35.3,35.23,35.29,13000.0,35.26,35.3,35.23,35.29,13000.0
2013-04-08 10:40:00,35.29,35.29,35.21,35.26,7800.0,35.29,35.29,35.21,35.26,7800.0
2013-04-08 10:50:00,35.25,35.27,35.22,35.26,6400.0,35.25,35.27,35.22,35.26,6400.0
2013-04-08 11:00:00,35.26,35.29,35.25,35.28,4300.0,35.26,35.29,35.25,35.28,4300.0
2013-04-08 11:10:00,35.28,35.4,35.28,35.31,25500.0,35.28,35.4,35.28,35.31,25500.0
2013-04-08 11:20:00,35.35,35.47,35.31,35.34,28400.0,35.35,35.47,35.31,35.34,28400.0
2013-04-08 11:30:00,35.33,35.34,35.27,35.3,15900.0,35.33,35.34,35.27,35.3,15900.0
2013-04-08 11:40:00,35.3,35.35,35.14,35.23,107800.0,35.3,35.35,35.14,35.23,107800.0
2013-04-08 11:50:00,35.23,35.3,35.07,35.25,68700.0,35.23,35.3,35.07,35.25,68700.0
2013-04-08 12:00:00,35.25,35.29,35.23,35.25,3400.0,35.25,35.29,35.23,35.25,3400.0
2013-04-08 12:10:00,35.25,35.31,35.14,35.2,22900.0,35.25,35.31,35.14,35.2,22900.0
2013-04-08 12:20:00,35.17,35.27,35.14,35.17,27300.0,35.17,35.27,35.14,35.17,27300.0
2013-04-08 12:30:00,35.18,35.25,35.17,35.22,5100.0,35.18,35.25,35.17,35.22,5100.0
2013-04-08 12:40:00,35.22,35.24,35.15,35.2,9900.0,35.22,35.24,35.15,35.2,9900.0
2013-04-08 12:50:00,35.2,35.27,35.2,35.26,6500.0,35.2,35.27,35.2,35.26,6500.0
2013-04-08 13:00:00,35.29,35.3,35.29,35.29,2300.0,35.29,35.3,35.29,35.29,2300.0
2013-04-08 13:10:00,35.3,35.35,35.3,35.35,3000.0,35.3,35.35,35.3,35.35,3000.0
2013-04-08 13:20:00,35.35,35.4,35.35,35.39,4400.0,35.35,35.4,35.35,35.39,4400.0
2013-04-08 13:30:00,35.39,35.45,35.37,35.38,13800.0,35.39,35.45,35.37,35.38,13800.0
2013-04-08 13:40:00,35.4,35.42,35.35,35.42,16700.0,35.4,35.42,35.35,35.42,16700.0
2013-04-08 13:50:00,35.41,35.42,35.39,35.39,3800.0,35.41,35.42,35.39,35.39,3800.0
2013-04-08 14:00:00,35.39,35.4,35.36,35.4,7100.0,35.39,35.4,35.36,35.4,7100.0
2013-04-08 14:10:00,35.4,35.47,35.39,35.4,10200.0,35.4,35.47,35.39,35.4,10200.0
2013-04-08 14:20:00,35.4,35.46,35.38,35.41,7300.0,35.4,35.46,35.38,35.41,7300.0
2013-04-08 14:30:00,35.4,35.47,35.4,35.42,6400.0,35.4,35.47,35.4,35.42,6400.0
2013-04-08 14:40:00,35.45,35.5,35.41,35.49,9200.0,35.45,35.5,35.41,35.49,9200.0
2013-04-08 14:50:00,35.49,35.49,35.38,35.41,8700.0,35.49,35.49,35.38,35.41,8700.0
2013-04-08 15:00:00,35.42,35.47,35.41,35.46,5900.0,35.42,35.47,35.41,35.46,5900.0
2013-04-08 15:10:00,35.47,35.51,35.42,35.48,12500.0,35.47,35.51,35.42,35.48,12500.0
2013-04-08 15:20:00,35.47,35.51,35.45,35.5,26900.0,35.47,35.51,35.45,35.5,26900.0
2013-04-08 15:30:00,35.5,35.59,35.5,35.5,31800.0,35.5,35.59,35.5,35.5,31800.0
2013-04-08 15:40:00,35.5,35.53,35.5,35.5,28600.0,35.5,35.53,35.5,35.5,28600.0
2013-04-08 15:50:00,35.51,35.55,35.5,35.55,33700.0,35.51,35.55,35.5,35.55,33700.0
2013-04-09 09:30:00,35.51,35.78,35.29,35.68,17300.0,35.51,35.78,35.29,35.68,17300.0
2013-04-09 09:40:00,35.63,35.67,35.55,35.6,3100.0,35.63,35.67,35.55,35.6,3100.0
2013-04-09 09:50:00,35.6,35.66,35.58,35.59,9800.0,35.6,35.66,35.58,35.59,9800.0
2013-04-09 10:00:00,35.6,35.73,35.58,35.69,28600.0,35.6,35.73,35.58,35.69,28600.0
2013-04-09 10:10:00,35.73,35.8,35.7,35.7,6500.0,35.73,35.8,35.7,35.7,6500.0
2013-04-09 10:20:00,35.71,35.8,35.65,35.73,16700.0,35.71,35.8,35.65,35.73,16700.0
2013-04-09 10:30:00,35.71,35.83,35.71,35.76,9100.0,35.71,35.83,35.71,35.76,9100.0
2013-04-09 10:40:00,35.72,36.13,35.7,36.0,122700.0,35.72,36.13,35.7,36.0,122700.0
2013-04-09 10:50:00,36.0,36.05,35.58,35.58,37700.0,36.0,36.05,35.58,35.58,37700.0
2013-04-09 11:00:00,35.52,35.72,35.52,35.52,11200.0,35.52,35.72,35.52,35.52,11200.0
2013-04-09 11:10:00,35.53,35.65,35.53,35.53,5000.0,35.53,35.65,35.53,35.53,5000.0
2013-04-09 11:20:00,35.48,35.67,35.48,35.63,6700.0,35.48,35.67,35.48,35.63,6700.0
2013-04-09 11:30:00,35.7,35.84,35.63,35.76,6700.0,35.7,35.84,35.63,35.76,6700.0
2013-04-09 11:40:00,35.76,35.76,35.58,35.67,6500.0,35.76,35.76,35.58,35.67,6500.0
2013-04-09 11:50:00,35.6,35.66,35.6,35.62,1800.0,35.6,35.66,35.6,35.62,1800.0
2013-04-09 12:00:00,35.62,35.65,35.58,35.58,2300.0,35.62,35.65,35.58,35.58,2300.0
2013-04-09 12:10:00,35.59,35.59,35.53,35.58,600.0,35.59,35.59,35.53,35.58,600.0
2013-04-09 12:20:00,35.58,35.58,35.52,35.54,2900.0,35.58,35.58,35.52,35.54,2900.0
2013-04-09 12:30:00,35.57,35.63,35.56,35.56,3600.0,35.57,35.63,35.56,35.56,3600.0
2013-04-09 12:40:00,35.56,35.63,35.54,35.55,3100.0,35.56,35.63,35.54,35.55,3100.0
2013-04-09 12:50:00,35.5,35.61,35.5,35.6,8700.0,35.5,35.61,35.5,35.6,8700.0
2013-04-09 13:00:00,35.56,35.59,35.55,35.55,4900.0,35.56,35.59,35.55,35.55,4900.0
2013-04-09 13:10:00,35.55,35.7,35.55,35.7,3400.0,35.55,35.7,35.55,35.7,3400.0
2013-04-09 13:20:00,35.66,35.76,35.64,35.75,3800.0,35.66,35.76,35.64,35.75,3800.0
2013-04-09 13:30:00,35.74,35.76,35.6,35.61,6700.0,35.74,35.76,35.6,35.61,6700.0
2013-04-09 13:40:00,35.61,35.7,35.61,35.7,4600.0,35.61,35.7,35.61,35.7,4600.0
2013-04-09 13:50:00,35.67,35.7,35.62,35.67,4200.0,35.67,35.7,35.62,35.67,4200.0
2013-04-09 14:00:00,35.68,35.83,35.67,35.77,11700.0,35.68,35.83,35.67,35.77,11700.0
2013-04-09 14:10:00,35.72,35.8,35.68,35.79,12500.0,35.72,35.8,35.68,35.79,12500.0
2013-04-09 14:20:00,35.8,35.8,35.61,35.67,23800.0,35.8,35.8,35.61,35.67,23800.0
2013-04-09 14:30:00,35.66,35.73,35.61,35.68,23500.0,35.66,35.73,35.61,35.68,23500.0
2013-04-09 14:40:00,35.68,35.77,35.66,35.71,12500.0,35.68,35.77,35.66,35.71,12500.0
2013-04-09 14:50:00,35.76,35.76,35.61,35.65,32500.0,35.76,35.76,35.61,35.65,32500.0
2013-04-09 15:00:00,35.63,35.68,35.51,35.54,16000.0,35.63,35.68,35.51,35.54,16000.0
2013-04-09 15:10:00,35.5,35.59,35.42,35.57,25600.0,35.5,35.59,35.42,35.57,25600.0
2013-04-09 15:20:00,35.61,35.7,35.57,35.7,14000.0,35.61,35.7,35.57,35.7,14000.0
2013-04-09 15:30:00,35.66,35.74,35.62,35.69,10400.0,35.66,35.74,35.62,35.69,10400.0
2013-04-09 15:40:00,35.7,35.76,35.69,35.71,19400.0,35.7,35.76,35.69,35.71,19400.0
2013-04-09 15:50:00,35.74,35.82,35.74,35.74,51000.0,35.74,35.82,35.74,35.74,51000.0
2013-04-10 09:30:00,35.69,35.69,35.25,35.63,27200.0,35.69,35.69,35.25,35.63,27200.0
2013-04-10 09:40:00,35.68,35.83,35.58,35.75,13400.0,35.68,35.83,35.58,35.75,13400.0
2013-04-10 09:50:00,35.74,35.75,35.53,35.57,19300.0,35.74,35.75,35.53,35.57,19300.0
2013-04-10 10:00:00,35.54,35.82,35.51,35.79,18800.0,35.54,35.82,35.51,35.79,18800.0
2013-04-10 10:10:00,35.81,35.88,35.75,35.8,36000.0,35.81,35.88,35.75,35.8,36000.0
2013-04-10 10:20:00,35.76,35.77,35.59,35.61,8800.0,35.76,35.77,35.59,35.61,8800.0
2013-04-10 10:30:00,35.63,35.65,35.55,35.62,5400.0,35.63,35.65,35.55,35.62,5400.0
2013-04-10 10:40:00,35.69,35.8,35.58,35.62,18500.0,35.69,35.8,35.58,35.62,18500.0
2013-04-10 10:50:00,35.64,35.69,35.6,35.68,8200.0,35.64,35.69,35.6,35.68,8200.0
2013-04-10 11:00:00,35.68,35.71,35.59,35.64,16800.0,35.68,35.71,35.59,35.64,16800.0
2013-04-10 11:10:00,35.6,35.62,35.59,35.6,3400.0,35.6,35.62,35.59,35.6,3400.0
2013-04-10 11:20:00,35.6,35.65,35.59,35.65,19200.0,35.6,35.65,35.59,35.65,19200.0
2013-04-10 11:30:00,35.63,35.72,35.61,35.72,4900.0,35.63,35.72,35.61,35.72,4900.0
2013-04-10 11:40:00,35.72,35.74,35.68,35.69,3200.0,35.72,35.74,35.68,35.69,3200.0
2013-04-10 11:50:00,35.64,35.69,35.62,35.63,49500.0,35.64,35.69,35.62,35.63,49500.0
2013-04-10 12:00:00,35.63,35.63,35.49,35.6,10200.0,35.63,35.63,35.49,35.6,10200.0
2013-04-10 12:10:00,35.61,35.75,35.61,35.68,5800.0,35.61,35.75,35.61,35.68,5800.0
2013-04-10 12:20:00,35.67,35.7,35.64,35.65,3600.0,35.67,35.7,35.64,35.65,3600.0
2013-04-10 12:30:00,35.68,35.72,35.66,35.72,8400.0,35.68,35.72,35.66,35.72,8400.0
2013-04-10 12:40:00,35.73,35.78,35.67,35.68,10600.0,35.73,35.78,35.67,35.68,10600.0
2013-04-10 12:50:00,35.7,35.71,35.66,35.71,37500.0,35.7,35.71,35.66,35.71,37500.0
2013-04-10 13:00:00,35.69,35.72,35.68,35.72,3300.0,35.69,35.72,35.68,35.72,3300.0
2013-04-10 13:10:00,35.74,35.84,35.71,35.84,14500.0,35.74,35.84,35.71,35.84,14500.0
2013-04-10 13:20:00,35.83,35.93,35.74,35.85,18500.0,35.83,35.93,35.74,35.85,18500.0
2013-04-10 13:30:00,35.86,35.87,35.73,35.79,14300.0,35.86,35.87,35.73,35.79,14300.0
2013-04-10 13:40:00,35.79,35.85,35.76,35.79,5300.0,35.79,35.85,35.76,35.79,5300.0
2013-04-10 13:50:00,35.8,35.85,35.77,35.77,16800.0,35.8,35.85,35.77,35.77,16800.0
2013-04-10 14:00:00,35.79,35.83,35.76,35.79,5900.0,35.79,35.83,35.76,35.79,5900.0
2013-04-10 14:10:00,35.84,35.9,35.79,35.82,12600.0,35.84,35.9,35.79,35.82,12600.0
2013-04-10 14:20:00,35.84,35.86,35.69,35.71,26000.0,35.84,35.86,35.69,35.71,26000.0
2013-04-10 14:30:00,35.75,35.79,35.7,35.76,7300.0,35.75,35.79,35.7,35.76,7300.0
2013-04-10 14:40:00,35.76,35.81,35.74,35.81,6900.0,35.76,35.81,35.74,35.81,6900.0
2013-04-10 14:50:00,35.8,35.81,35.73,35.81,16500.0,35.8,35.81,35.73,35.81,16500.0
2013-04-10 15:00:00,35.8,35.84,35.74,35.81,31100.0,35.8,35.84,35.74,35.81,31100.0
2013-04-10 15:10:00,35.8,35.84,35.78,35.83,20800.0,35.8,35.84,35.78,35.83,20800.0
2013-04-10 15:20:00,35.82,35.9,35.81,35.86,20700.0,35.82,35.9,35.81,35.86,20700.0
2013-04-10 15:30:00,35.87,35.92,35.82,35.9,38100.0,35.87,35.92,35.82,35.9,38100.0
2013-04-10 15:40:00,35.9,35.91,35.82,35.89,66700.0,35.9,35.91,35.82,35.89,66700.0
2013-04-10 15:50:00,35.89,35.97,35.82,35.87,80300.0,35.89,35.97,35.82,35.87,80300.0
2013-04-11 09:30:00,35.67,35.8,35.08,35.45,21200.0,35.67,35.8,35.08,35.45,21200.0
2013-04-11 09:40:00,35.45,35.53,35.36,35.37,29500.0,35.45,35.53,35.36,35.37,29500.0
2013-04-11 09:50:00,35.44,35.63,35.44,35.63,4100.0,35.44,35.63,35.44,35.63,4100.0
2013-04-11 10:00:00,35.59,35.73,35.45,35.55,16000.0,35.59,35.73,35.45,35.55,16000.0
2013-04-11 10:10:00,35.55,35.59,35.47,35.5,18600.0,35.55,35.59,35.47,35.5,18600.0
2013-04-11 10:20:00,35.5,35.54,35.45,35.51,15700.0,35.5,35.54,35.45,35.51,15700.0
2013-04-11 10:30:00,35.55,35.55,35.38,35.47,21300.0,35.55,35.55,35.38,35.47,21300.0
2013-04-11 10:40:00,35.48,35.57,35.47,35.48,8900.0,35.48,35.57,35.47,35.48,8900.0
2013-04-11 10:50:00,35.42,35.61,35.42,35.58,21200.0,35.42,35.61,35.42,35.58,21200.0
2013-04-11 11:00:00,35.62,35.79,35.57,35.7,5900.0,35.62,35.79,35.57,35.7,5900.0
2013-04-11 11:10:00,35.69,35.73,35.59,35.72,3300.0,35.69,35.73,35.59,35.72,3300.0
2013-04-11 11:20:00,35.69,35.69,35.36,35.59,27700.0,35.69,35.69,35.36,35.59,27700.0
2013-04-11 11:30:00,35.61,35.68,35.55,35.56,4900.0,35.61,35.68,35.55,35.56,4900.0
2013-04-11 11:40:00,35.58,35.68,35.57,35.57,5100.0,35.58,35.68,35.57,35.57,5100.0
2013-04-11 11:50:00,35.56,35.63,35.46,35.62,5600.0,35.56,35.63,35.46,35.62,5600.0
2013-04-11 12:00:00,35.56,35.67,35.48,35.57,16200.0,35.56,35.67,35.48,35.57,16200.0
2013-04-11 12:10:00,35.54,35.59,35.43,35.49,10100.0,35.54,35.59,35.43,35.49,10100.0
2013-04-11 12:20:00,35.5,35.53,35.39,35.46,6400.0,35.5,35.53,35.39,35.46,6400.0
2013-04-11 12:30:00,35.43,35.46,35.34,35.4,6500.0,35.43,35.46,35.34,35.4,6500.0
2013-04-11 12:40:00,35.42,35.46,35.34,35.36,11300.0,35.42,35.46,35.34,35.36,11300.0
2013-04-11 12:50:00,35.41,35.46,35.35,35.37,2600.0,35.41,35.46,35.35,35.37,2600.0
2013-04-11 13:00:00,35.45,35.49,35.4,35.46,4600.0,35.45,35.49,35.4,35.46,4600.0
2013-04-11 13:10:00,35.44,35.45,35.35,35.43,14100.0,35.44,35.45,35.35,35.43,14100.0
2013-04-11 13:20:00,35.44,35.51,35.41,35.43,4200.0,35.44,35.51,35.41,35.43,4200.0
2013-04-11 13:30:00,35.42,35.53,35.42,35.45,5800.0,35.42,35.53,35.42,35.45,5800.0
2013-04-11 13:40:00,35.47,35.53,35.43,35.45,13700.0,35.47,35.53,35.43,35.45,13700.0
2013-04-11 13:50:00,35.49,35.52,35.43,35.44,8600.0,35.49,35.52,35.43,35.44,8600.0
2013-04-11 14:00:00,35.48,35.5,35.4,35.48,27400.0,35.48,35.5,35.4,35.48,27400.0
2013-04-11 14:10:00,35.46,35.51,35.44,35.44,54700.0,35.46,35.51,35.44,35.44,54700.0
2013-04-11 14:20:00,35.45,35.47,35.39,35.4,27200.0,35.45,35.47,35.39,35.4,27200.0
2013-04-11 14:30:00,35.42,35.47,35.37,35.39,39300.0,35.42,35.47,35.37,35.39,39300.0
2013-04-11 14:40:00,35.4,35.4,35.3,35.36,90500.0,35.4,35.4,35.3,35.36,90500.0
2013-04-11 14:50:00,35.37,35.39,35.32,35.33,21400.0,35.37,35.39,35.32,35.33,21400.0
2013-04-11 15:00:00,35.34,35.35,35.23,35.34,22100.0,35.34,35.35,35.23,35.34,22100.0
2013-04-11 15:10:00,35.34,35.34,35.23,35.26,18800.0,35.34,35.34,35.23,35.26,18800.0
2013-04-11 15:20:00,35.26,35.28,35.23,35.25,38500.0,35.26,35.28,35.23,35.25,38500.0
2013-04-11 15:30:00,35.25,35.33,35.22,35.25,51900.0,35.25,35.33,35.22,35.25,51900.0
2013-04-11 15:40:00,35.26,35.3,35.09,35.09,68400.0,35.26,35.3,35.09,35.09,68400.0
2013-04-11 15:50:00,35.07,35.07,34.86,35.0,80200.0,35.07,35.07,34.86,35.0,80200.0
2013-04-12 09:30:00,35.05,35.43,35.05,35.22,37900.0,35.05,35.43,35.05,35.22,37900.0
2013-04-12 09:40:00,35.25,35.42,35.21,35.41,24300.0,35.25,35.42,35.21,35.41,24300.0
2013-04-12 09:50:00,35.39,35.45,35.21,35.3,41900.0,35.39,35.45,35.21,35.3,41900.0
2013-04-12 10:00:00,35.29,35.33,35.12,35.25,104300.0,35.29,35.33,35.12,35.25,104300.0
2013-04-12 10:10:00,35.25,35.45,35.24,35.32,68600.0,35.25,35.45,35.24,35.32,68600.0
2013-04-12 10:20:00,35.35,35.41,35.23,35.28,21400.0,35.35,35.41,35.23,35.28,21400.0
2013-04-12 10:30:00,35.26,35.3,35.26,35.3,2700.0,35.26,35.3,35.26,35.3,2700.0
2013-04-12 10:40:00,35.29,35.29,35.19,35.21,28900.0,35.29,35.29,35.19,35.21,28900.0
2013-04-12 10:50:00,35.23,35.23,35.16,35.16,14300.0,35.23,35.23,35.16,35.16,14300.0
2013-04-12 11:00:00,35.2,35.2,34.8,34.8,13100.0,35.2,35.2,34.8,34.8,13100.0
2013-04-12 11:10:00,34.86,34.91,34.8,34.82,15100.0,34.86,34.91,34.8,34.82,15100.0
2013-04-12 11:20:00,34.82,34.85,34.76,34.79,13100.0,34.82,34.85,34.76,34.79,13100.0
2013-04-12 11:30:00,34.79,34.85,34.77,34.82,7100.0,34.79,34.85,34.77,34.82,7100.0
2013-04-12 11:40:00,34.8,34.91,34.79,34.91,4700.0,34.8,34.91,34.79,34.91,4700.0
2013-04-12 11:50:00,34.94,35.17,34.93,35.14,30900.0,34.94,35.17,34.93,35.14,30900.0
2013-04-12 12:00:00,35.17,35.21,35.16,35.21,6500.0,35.17,35.21,35.16,35.21,6500.0
2013-04-12 12:10:00,35.23,35.25,35.18,35.25,68100.0,35.23,35.25,35.18,35.25,68100.0
2013-04-12 12:20:00,35.25,35.33,35.24,35.25,8200.0,35.25,35.33,35.24,35.25,8200.0
2013-04-12 12:30:00,35.25,35.26,35.24,35.26,6400.0,35.25,35.26,35.24,35.26,6400.0
2013-04-12 12:40:00,35.25,35.26,35.22,35.22,15800.0,35.25,35.26,35.22,35.22,15800.0
2013-04-12 12:50:00,35.22,35.28,35.2,35.26,27900.0,35.22,35.28,35.2,35.26,27900.0
2013-04-12 13:00:00,35.26,35.28,35.21,35.25,33300.0,35.26,35.28,35.21,35.25,33300.0
2013-04-12 13:10:00,35.26,35.28,35.24,35.26,5800.0,35.26,35.28,35.24,35.26,5800.0
2013-04-12 13:20:00,35.25,35.28,35.24,35.25,10800.0,35.25,35.28,35.24,35.25,10800.0
2013-04-12 13:30:00,35.26,35.27,35.24,35.25,5900.0,35.26,35.27,35.24,35.25,5900.0
2013-04-12 13:40:00,35.25,35.27,35.24,35.25,7300.0,35.25,35.27,35.24,35.25,7300.0
2013-04-12 13:50:00,35.26,35.34,35.25,35.27,17200.0,35.26,35.34,35.25,35.27,17200.0
2013-04-12 14:00:00,35.3,35.56,35.26,35.33,35300.0,35.3,35.56,35.26,35.33,35300.0
2013-04-12 14:10:00,35.34,35.57,35.32,35.5,34000.0,35.34,35.57,35.32,35.5,34000.0
2013-04-12 14:20:00,35.5,35.57,35.29,35.31,47400.0,35.5,35.57,35.29,35.31,47400.0
2013-04-12 14:30:00,35.33,35.36,35.23,35.27,37000.0,35.33,35.36,35.23,35.27,37000.0
2013-04-12 14:40:00,35.28,35.31,35.25,35.29,19200.0,35.28,35.31,35.25,35.29,19200.0
2013-04-12 14:50:00,35.3,35.34,35.26,35.28,19000.0,35.3,35.34,35.26,35.28,19000.0
2013-04-12 15:00:00,35.28,35.32,35.28,35.3,41600.0,35.28,35.32,35.28,35.3,41600.0
2013-04-12 15:10:00,35.3,35.45,35.26,35.27,44200.0,35.3,35.45,35.26,35.27,44200.0
2013-04-12 15:20:00,35.26,35.3,35.26,35.3,19600.0,35.26,35.3,35.26,35.3,19600.0
2013-04-12 15:30:00,35.3,35.35,35.27,35.3,26700.0,35.3,35.35,35.27,35.3,26700.0
2013-04-12 15:40:00,35.3,35.41,35.29,35.35,46700.0,35.3,35.41,35.29,35.35,46700.0
2013-04-12 15:50:00,35.35,35.44,35.17,35.2,125000.0,35.35,35.44,35.17,35.2,125000.0
2013-04-15 09:30:00,34.98,34.98,34.77,34.89,14500.0,34.98,34.98,34.77,34.89,14500.0
2013-04-15 09:40:00,34.9,34.93,34.81,34.84,8000.0,34.9,34.93,34.81,34.84,8000.0
2013-04-15 09:50:00,34.83,35.05,34.83,34.99,34600.0,34.83,35.05,34.83,34.99,34600.0
2013-04-15 10:00:00,34.95,34.96,34.9,34.9,14100.0,34.95,34.96,34.9,34.9,14100.0
2013-04-15 10:10:00,34.9,34.96,34.89,34.94,17400.0,34.9,34.96,34.89,34.94,17400.0
2013-04-15 10:20:00,34.95,34.98,34.92,34.93,10100.0,34.95,34.98,34.92,34.93,10100.0
2013-04-15 10:30:00,34.93,35.13,34.92,35.08,14200.0,34.93,35.13,34.92,35.08,14200.0
2013-04-15 10:40:00,35.09,35.16,35.06,35.13,7400.0,35.09,35.16,35.06,35.13,7400.0
2013-04-15 10:50:00,35.13,35.16,35.09,35.15,9000.0,35.13,35.16,35.09,35.15,9000.0
2013-04-15 11:00:00,35.12,35.15,35.1,35.11,6100.0,35.12,35.15,35.1,35.11,6100.0
2013-04-15 11:10:00,35.11,35.11,34.98,34.99,26600.0,35.11,35.11,34.98,34.99,26600.0
2013-04-15 11:20:00,34.99,35.02,34.98,35.0,11600.0,34.99,35.02,34.98,35.0,11600.0
2013-04-15 11:30:00,35.01,35.02,34.97,34.98,35700.0,35.01,35.02,34.97,34.98,35700.0
2013-04-15 11:40:00,35.01,35.01,34.93,34.93,10600.0,35.01,35.01,34.93,34.93,10600.0
2013-04-15 11:50:00,34.91,34.94,34.79,34.83,9200.0,34.91,34.94,34.79,34.83,9200.0
2013-04-15 12:00:00,34.83,34.84,34.77,34.8,23200.0,34.83,34.84,34.77,34.8,23200.0
2013-04-15 12:10:00,34.82,34.87,34.8,34.83,20900.0,34.82,34.87,34.8,34.83,20900.0
2013-04-15 12:20:00,34.84,34.91,34.82,34.87,12000.0,34.84,34.91,34.82,34.87,12000.0
2013-04-15 12:30:00,34.86,34.91,34.85,34.85,8700.0,34.86,34.91,34.85,34.85,8700.0
2013-04-15 12:40:00,34.86,35.01,34.85,34.86,22300.0,34.86,35.01,34.85,34.86,22300.0
2013-04-15 12:50:00,34.87,35.0,34.87,34.94,10900.0,34.87,35.0,34.87,34.94,10900.0
2013-04-15 13:00:00,34.95,35.09,34.92,35.06,14400.0,34.95,35.09,34.92,35.06,14400.0
2013-04-15 13:10:00,35.06,35.15,35.06,35.1,8300.0,35.06,35.15,35.06,35.1,8300.0
2013-04-15 13:20:00,35.1,35.11,35.07,35.09,31500.0,35.1,35.11,35.07,35.09,31500.0
2013-04-15 13:30:00,35.1,35.12,35.07,35.08,6300.0,35.1,35.12,35.07,35.08,6300.0
2013-04-15 13:40:00,35.07,35.22,35.06,35.22,16600.0,35.07,35.22,35.06,35.22,16600.0
2013-04-15 13:50:00,35.2,35.26,35.17,35.17,14100.0,35.2,35.26,35.17,35.17,14100.0
2013-04-15 14:00:00,35.17,35.17,35.1,35.14,15000.0,35.17,35.17,35.1,35.14,15000.0
2013-04-15 14:10:00,35.16,35.17,35.13,35.14,9100.0,35.16,35.17,35.13,35.14,9100.0
2013-04-15 14:20:00,35.15,35.26,35.13,35.18,30300.0,35.15,35.26,35.13,35.18,30300.0
2013-04-15 14:30:00,35.18,35.26,35.18,35.25,16200.0,35.18,35.26,35.18,35.25,16200.0
2013-04-15 14:40:00,35.26,35.39,35.19,35.36,66700.0,35.26,35.39,35.19,35.36,66700.0
2013-04-15 14:50:00,35.36,35.54,35.26,35.27,32300.0,35.36,35.54,35.26,35.27,32300.0
2013-04-15 15:00:00,35.25,35.35,35.22,35.24,36100.0,35.25,35.35,35.22,35.24,36100.0
2013-04-15 15:10:00,35.23,35.25,35.06,35.1,14900.0,35.23,35.25,35.06,35.1,14900.0
2013-04-15 15:20:00,35.1,35.15,34.86,34.9,39100.0,35.1,35.15,34.86,34.9,39100.0
2013-04-15 15:30:00,34.89,34.89,34.64,34.68,9700.0,34.89,34.89,34.64,34.68,9700.0
2013-04-15 15:40:00,34.68,34.92,34.68,34.88,18900.0,34.68,34.92,34.68,34.88,18900.0
2013-04-15 15:50:00,34.88,35.13,34.88,34.95,23300.0,34.88,35.13,34.88,34.95,23300.0
2013-04-16 09:30:00,35.04,35.18,35.01,35.1,25300.0,35.04,35.18,35.01,35.1,25300.0
2013-04-16 09:40:00,35.12,35.15,34.95,35.15,19100.0,35.12,35.15,34.95,35.15,19100.0
2013-04-16 09:50:00,35.15,35.23,35.04,35.06,20300.0,35.15,35.23,35.04,35.06,20300.0
2013-04-16 10:00:00,35.08,35.22,35.0,35.16,17800.0,35.08,35.22,35.0,35.16,17800.0
2013-04-16 10:10:00,35.16,35.2,35.1,35.13,17700.0,35.16,35.2,35.1,35.13,17700.0
2013-04-16 10:20:00,35.13,35.25,35.12,35.23,24700.0,35.13,35.25,35.12,35.23,24700.0
2013-04-16 10:30:00,35.26,35.3,35.22,35.22,19100.0,35.26,35.3,35.22,35.22,19100.0
2013-04-16 10:40:00,35.22,35.26,35.2,35.25,22100.0,35.22,35.26,35.2,35.25,22100.0
2013-04-16 10:50:00,35.25,35.29,35.25,35.26,14300.0,35.25,35.29,35.25,35.26,14300.0
2013-04-16 11:00:00,35.29,35.45,35.29,35.43,10500.0,35.29,35.45,35.29,35.43,10500.0
2013-04-16 11:10:00,35.43,35.66,35.38,35.58,25500.0,35.43,35.66,35.38,35.58,25500.0
2013-04-16 11:20:00,35.59,35.6,35.38,35.41,11200.0,35.59,35.6,35.38,35.41,11200.0
2013-04-16 11:30:00,35.42,35.57,35.41,35.55,7800.0,35.42,35.57,35.41,35.55,7800.0
2013-04-16 11:40:00,35.55,35.55,35.46,35.52,42200.0,35.55,35.55,35.46,35.52,42200.0
2013-04-16 11:50:00,35.55,35.67,35.52,35.57,9800.0,35.55,35.67,35.52,35.57,9800.0
2013-04-16 12:00:00,35.56,35.7,35.56,35.7,6100.0,35.56,35.7,35.56,35.7,6100.0
2013-04-16 12:10:00,35.69,35.72,35.63,35.65,12600.0,35.69,35.72,35.63,35.65,12600.0
2013-04-16 12:20:00,35.67,35.72,35.67,35.69,6500.0,35.67,35.72,35.67,35.69,6500.0
2013-04-16 12:30:00,35.7,35.73,35.67,35.71,18200.0,35.7,35.73,35.67,35.71,18200.0
2013-04-16 12:40:00,35.72,35.84,35.7,35.8,8100.0,35.72,35.84,35.7,35.8,8100.0
2013-04-16 12:50:00,35.8,35.9,35.8,35.89,5900.0,35.8,35.9,35.8,35.89,5900.0
2013-04-16 13:00:00,35.89,35.93,35.89,35.92,5300.0,35.89,35.93,35.89,35.92,5300.0
2013-04-16 13:10:00,35.92,36.0,35.88,35.98,20900.0,35.92,36.0,35.88,35.98,20900.0
2013-04-16 13:20:00,35.98,36.11,35.98,36.0,29900.0,35.98,36.11,35.98,36.0,29900.0
2013-04-16 13:30:00,36.0,36.03,36.0,36.0,27000.0,36.0,36.03,36.0,36.0,27000.0
2013-04-16 13:40:00,36.0,36.3,36.0,36.18,81700.0,36.0,36.3,36.0,36.18,81700.0
2013-04-16 13:50:00,36.16,36.25,36.15,36.2,37300.0,36.16,36.25,36.15,36.2,37300.0
2013-04-16 14:00:00,36.2,36.35,36.16,36.22,40700.0,36.2,36.35,36.16,36.22,40700.0
2013-04-16 14:10:00,36.22,36.46,36.22,36.39,62900.0,36.22,36.46,36.22,36.39,62900.0
2013-04-16 14:20:00,36.39,36.84,36.39,36.75,73200.0,36.39,36.84,36.39,36.75,73200.0
2013-04-16 14:30:00,36.75,36.75,36.48,36.51,62800.0,36.75,36.75,36.48,36.51,62800.0
2013-04-16 14:40:00,36.52,36.94,36.48,36.85,82100.0,36.52,36.94,36.48,36.85,82100.0
2013-04-16 14:50:00,36.85,36.85,36.69,36.82,27600.0,36.85,36.85,36.69,36.82,27600.0
2013-04-16 15:00:00,36.8,36.88,36.64,36.65,75100.0,36.8,36.88,36.64,36.65,75100.0
2013-04-16 15:10:00,36.65,36.82,36.58,36.62,88900.0,36.65,36.82,36.58,36.62,88900.0
2013-04-16 15:20:00,36.62,36.71,36.56,36.6,65000.0,36.62,36.71,36.56,36.6,65000.0
2013-04-16 15:30:00,36.6,36.77,36.6,36.67,94800.0,36.6,36.77,36.6,36.67,94800.0
2013-04-16 15:40:00,36.66,36.71,36.37,36.4,77100.0,36.66,36.71,36.37,36.4,77100.0
2013-04-16 15:50:00,36.4,36.45,36.24,36.35,102300.0,36.4,36.45,36.24,36.35,102300.0
2013-04-17 09:30:00,35.83,35.93,35.75,35.86,35100.0,35.83,35.93,35.75,35.86,35100.0
2013-04-17 09:40:00,35.89,36.05,35.76,35.96,24900.0,35.89,36.05,35.76,35.96,24900.0
2013-04-17 09:50:00,35.97,35.99,35.82,35.97,17900.0,35.97,35.99,35.82,35.97,17900.0
2013-04-17 10:00:00,35.95,35.97,35.81,35.81,34400.0,35.95,35.97,35.81,35.81,34400.0
2013-04-17 10:10:00,35.84,36.06,35.82,35.88,36200.0,35.84,36.06,35.82,35.88,36200.0
2013-04-17 10:20:00,35.82,35.91,35.73,35.77,13800.0,35.82,35.91,35.73,35.77,13800.0
2013-04-17 10:30:00,35.77,36.09,35.67,35.67,33300.0,35.77,36.09,35.67,35.67,33300.0
2013-04-17 10:40:00,35.7,35.84,35.36,35.41,38500.0,35.7,35.84,35.36,35.41,38500.0
2013-04-17 10:50:00,35.34,35.45,35.25,35.3,32100.0,35.34,35.45,35.25,35.3,32100.0
2013-04-17 11:00:00,35.24,35.31,34.98,35.08,17200.0,35.24,35.31,34.98,35.08,17200.0
2013-04-17 11:10:00,35.09,35.32,35.09,35.24,37200.0,35.09,35.32,35.09,35.24,37200.0
2013-04-17 11:20:00,35.25,35.36,35.21,35.26,25500.0,35.25,35.36,35.21,35.26,25500.0
2013-04-17 11:30:00,35.29,35.34,35.2,35.31,7000.0,35.29,35.34,35.2,35.31,7000.0
2013-04-17 11:40:00,35.3,35.32,35.21,35.21,4400.0,35.3,35.32,35.21,35.21,4400.0
2013-04-17 11:50:00,35.23,35.36,35.23,35.32,16900.0,35.23,35.36,35.23,35.32,16900.0
2013-04-17 12:00:00,35.29,35.42,35.29,35.35,15100.0,35.29,35.42,35.29,35.35,15100.0
2013-04-17 12:10:00,35.33,35.42,35.25,35.42,16300.0,35.33,35.42,35.25,35.42,16300.0
2013-04-17 12:20:00,35.41,35.41,35.22,35.22,11300.0,35.41,35.41,35.22,35.22,11300.0
2013-04-17 12:30:00,35.27,35.45,35.27,35.42,12600.0,35.27,35.45,35.27,35.42,12600.0
2013-04-17 12:40:00,35.42,35.44,35.28,35.38,4200.0,35.42,35.44,35.28,35.38,4200.0
2013-04-17 12:50:00,35.39,35.5,35.38,35.49,5100.0,35.39,35.5,35.38,35.49,5100.0
2013-04-17 13:00:00,35.49,35.59,35.46,35.57,9600.0,35.49,35.59,35.46,35.57,9600.0
2013-04-17 13:10:00,35.57,35.59,35.55,35.56,2400.0,35.57,35.59,35.55,35.56,2400.0
2013-04-17 13:20:00,35.56,35.61,35.56,35.56,2300.0,35.56,35.61,35.56,35.56,2300.0
2013-04-17 13:30:00,35.56,35.63,35.55,35.63,2800.0,35.56,35.63,35.55,35.63,2800.0
2013-04-17 13:40:00,35.64,35.8,35.62,35.79,13500.0,35.64,35.8,35.62,35.79,13500.0
2013-04-17 13:50:00,35.79,35.79,35.58,35.6,8800.0,35.79,35.79,35.58,35.6,8800.0
2013-04-17 14:00:00,35.59,35.68,35.51,35.51,20600.0,35.59,35.68,35.51,35.51,20600.0
2013-04-17 14:10:00,35.53,35.56,35.45,35.46,2800.0,35.53,35.56,35.45,35.46,2800.0
2013-04-17 14:20:00,35.46,35.63,35.42,35.61,9200.0,35.46,35.63,35.42,35.61,9200.0
2013-04-17 14:30:00,35.6,35.61,35.45,35.5,10700.0,35.6,35.61,35.45,35.5,10700.0
2013-04-17 14:40:00,35.5,35.54,35.45,35.49,9000.0,35.5,35.54,35.45,35.49,9000.0
2013-04-17 14:50:00,35.45,35.54,35.41,35.54,6900.0,35.45,35.54,35.41,35.54,6900.0
2013-04-17 15:00:00,35.52,35.55,35.4,35.55,9800.0,35.52,35.55,35.4,35.55,9800.0
2013-04-17 15:10:00,35.52,35.69,35.49,35.6,13000.0,35.52,35.69,35.49,35.6,13000.0
2013-04-17 15:20:00,35.61,35.68,35.54,35.67,11400.0,35.61,35.68,35.54,35.67,11400.0
2013-04-17 15:30:00,35.67,35.69,35.55,35.61,20400.0,35.67,35.69,35.55,35.61,20400.0
2013-04-17 15:40:00,35.63,35.68,35.55,35.68,14100.0,35.63,35.68,35.55,35.68,14100.0
2013-04-17 15:50:00,35.68,35.78,35.54,35.64,47800.0,35.68,35.78,35.54,35.64,47800.0
2013-04-18 09:30:00,35.81,35.94,35.46,35.46,5000.0,35.81,35.94,35.46,35.46,5000.0
2013-04-18 09:40:00,35.52,35.75,35.47,35.66,7900.0,35.52,35.75,35.47,35.66,7900.0
2013-04-18 09:50:00,35.66,35.76,35.56,35.76,21200.0,35.66,35.76,35.56,35.76,21200.0
2013-04-18 10:00:00,35.72,35.84,35.61,35.75,53600.0,35.72,35.84,35.61,35.75,53600.0
2013-04-18 10:10:00,35.81,35.95,35.75,35.95,54400.0,35.81,35.95,35.75,35.95,54400.0
2013-04-18 10:20:00,35.94,35.98,35.87,35.97,14900.0,35.94,35.98,35.87,35.97,14900.0
2013-04-18 10:30:00,35.97,35.97,35.88,35.91,27200.0,35.97,35.97,35.88,35.91,27200.0
2013-04-18 10:40:00,35.91,35.95,35.85,35.92,46400.0,35.91,35.95,35.85,35.92,46400.0
2013-04-18 10:50:00,35.92,35.98,35.85,35.88,59800.0,35.92,35.98,35.85,35.88,59800.0
2013-04-18 11:00:00,35.87,35.94,35.7,35.84,26900.0,35.87,35.94,35.7,35.84,26900.0
2013-04-18 11:10:00,35.84,35.97,35.83,35.91,28000.0,35.84,35.97,35.83,35.91,28000.0
2013-04-18 11:20:00,35.91,35.95,35.8,35.81,12400.0,35.91,35.95,35.8,35.81,12400.0
2013-04-18 11:30:00,35.83,35.86,35.7,35.73,38300.0,35.83,35.86,35.7,35.73,38300.0
2013-04-18 11:40:00,35.72,35.85,35.67,35.77,17800.0,35.72,35.85,35.67,35.77,17800.0
2013-04-18 11:50:00,35.75,35.86,35.71,35.85,7700.0,35.75,35.86,35.71,35.85,7700.0
2013-04-18 12:00:00,35.87,35.88,35.76,35.84,11500.0,35.87,35.88,35.76,35.84,11500.0
2013-04-18 12:10:00,35.84,35.99,35.84,35.93,6500.0,35.84,35.99,35.84,35.93,6500.0
2013-04-18 12:20:00,35.93,36.01,35.93,36.01,6100.0,35.93,36.01,35.93,36.01,6100.0
2013-04-18 12:30:00,36.01,36.08,36.01,36.08,7200.0,36.01,36.08,36.01,36.08,7200.0
2013-04-18 12:40:00,36.07,36.17,36.06,36.17,8200.0,36.07,36.17,36.06,36.17,8200.0
2013-04-18 12:50:00,36.16,36.26,36.12,36.22,8800.0,36.16,36.26,36.12,36.22,8800.0
2013-04-18 13:00:00,36.21,36.21,36.04,36.16,6400.0,36.21,36.21,36.04,36.16,6400.0
2013-04-18 13:10:00,36.15,36.27,36.06,36.12,7300.0,36.15,36.27,36.06,36.12,7300.0
2013-04-18 13:20:00,36.11,36.13,36.04,36.11,4500.0,36.11,36.13,36.04,36.11,4500.0
2013-04-18 13:30:00,36.06,36.16,36.05,36.16,10300.0,36.06,36.16,36.05,36.16,10300.0
2013-04-18 13:40:00,36.15,36.31,36.15,36.29,25600.0,36.15,36.31,36.15,36.29,25600.0
2013-04-18 13:50:00,36.28,36.35,36.25,36.35,14800.0,36.28,36.35,36.25,36.35,14800.0
2013-04-18 14:00:00,36.36,36.42,36.34,36.35,28800.0,36.36,36.42,36.34,36.35,28800.0
2013-04-18 14:10:00,36.35,36.51,36.35,36.39,62200.0,36.35,36.51,36.35,36.39,62200.0
2013-04-18 14:20:00,36.39,36.44,36.34,36.4,28000.0,36.39,36.44,36.34,36.4,28000.0
2013-04-18 14:30:00,36.39,36.48,36.35,36.37,24300.0,36.39,36.48,36.35,36.37,24300.0
2013-04-18 14:40:00,36.38,36.5,36.36,36.43,27700.0,36.38,36.5,36.36,36.43,27700.0
2013-04-18 14:50:00,36.39,36.45,36.35,36.35,109700.0,36.39,36.45,36.35,36.35,109700.0
2013-04-18 15:00:00,36.35,36.36,36.27,36.34,68200.0,36.35,36.36,36.27,36.34,68200.0
2013-04-18 15:10:00,36.33,36.36,36.15,36.15,28500.0,36.33,36.36,36.15,36.15,28500.0
2013-04-18 15:20:00,36.15,36.18,35.94,35.98,26500.0,36.15,36.18,35.94,35.98,26500.0
2013-04-18 15:30:00,35.99,35.99,35.71,35.86,43200.0,35.99,35.99,35.71,35.86,43200.0
2013-04-18 15:40:00,35.86,36.02,35.8,36.0,99500.0,35.86,36.02,35.8,36.0,99500.0
2013-04-18 15:50:00,36.0,36.13,35.99,36.09,66800.0,36.0,36.13,35.99,36.09,66800.0
2013-04-19 09:30:00,36.31,36.46,36.18,36.39,42400.0,36.31,36.46,36.18,36.39,42400.0
2013-04-19 09:40:00,36.35,36.65,36.34,36.58,18900.0,36.35,36.65,36.34,36.58,18900.0
2013-04-19 09:50:00,36.56,36.75,36.46,36.71,27600.0,36.56,36.75,36.46,36.71,27600.0
2013-04-19 10:00:00,36.69,36.85,36.65,36.85,14500.0,36.69,36.85,36.65,36.85,14500.0
2013-04-19 10:10:00,36.89,37.17,36.79,37.13,42600.0,36.89,37.17,36.79,37.13,42600.0
2013-04-19 10:20:00,37.13,37.16,37.03,37.07,123300.0,37.13,37.16,37.03,37.07,123300.0
2013-04-19 10:30:00,37.07,37.28,37.0,37.16,53500.0,37.07,37.28,37.0,37.16,53500.0
2013-04-19 10:40:00,37.16,37.23,37.09,37.15,34600.0,37.16,37.23,37.09,37.15,34600.0
2013-04-19 10:50:00,37.16,37.3,37.06,37.25,52300.0,37.16,37.3,37.06,37.25,52300.0
2013-04-19 11:00:00,37.3,37.63,37.24,37.5,47900.0,37.3,37.63,37.24,37.5,47900.0
2013-04-19 11:10:00,37.53,37.73,37.48,37.61,44900.0,37.53,37.73,37.48,37.61,44900.0
2013-04-19 11:20:00,37.62,37.81,37.6,37.75,174400.0,37.62,37.81,37.6,37.75,174400.0
2013-04-19 11:30:00,37.75,37.85,37.74,37.79,62900.0,37.75,37.85,37.74,37.79,62900.0
2013-04-19 11:40:00,37.78,37.79,37.65,37.68,16900.0,37.78,37.79,37.65,37.68,16900.0
2013-04-19 11:50:00,37.65,37.72,37.58,37.68,33800.0,37.65,37.72,37.58,37.68,33800.0
2013-04-19 12:00:00,37.66,37.68,37.57,37.57,18500.0,37.66,37.68,37.57,37.57,18500.0
2013-04-19 12:10:00,37.59,37.6,37.54,37.59,29400.0,37.59,37.6,37.54,37.59,29400.0
2013-04-19 12:20:00,37.59,37.67,37.54,37.59,25100.0,37.59,37.67,37.54,37.59,25100.0
2013-04-19 12:30:00,37.57,37.59,37.42,37.45,20700.0,37.57,37.59,37.42,37.45,20700.0
2013-04-19 12:40:00,37.5,37.5,37.33,37.39,30800.0,37.5,37.5,37.33,37.39,30800.0
2013-04-19 12:50:00,37.39,37.5,37.33,37.42,6600.0,37.39,37.5,37.33,37.42,6600.0
2013-04-19 13:00:00,37.44,37.48,37.41,37.43,8100.0,37.44,37.48,37.41,37.43,8100.0
2013-04-19 13:10:00,37.43,37.46,37.39,37.39,5100.0,37.43,37.46,37.39,37.39,5100.0
2013-04-19 13:20:00,37.38,37.42,37.15,37.32,21500.0,37.38,37.42,37.15,37.32,21500.0
2013-04-19 13:30:00,37.34,37.41,37.05,37.08,82000.0,37.34,37.41,37.05,37.08,82000.0
2013-04-19 13:40:00,37.08,37.24,37.01,37.19,64400.0,37.08,37.24,37.01,37.19,64400.0
2013-04-19 13:50:00,37.15,37.21,36.95,37.0,38300.0,37.15,37.21,36.95,37.0,38300.0
2013-04-19 14:00:00,37.01,37.12,36.93,37.06,43400.0,37.01,37.12,36.93,37.06,43400.0
2013-04-19 14:10:00,37.12,37.12,36.91,36.92,32100.0,37.12,37.12,36.91,36.92,32100.0
2013-04-19 14:20:00,36.95,37.0,36.9,36.96,12400.0,36.95,37.0,36.9,36.96,12400.0
2013-04-19 14:30:00,36.95,36.98,36.79,36.87,25300.0,36.95,36.98,36.79,36.87,25300.0
2013-04-19 14:40:00,36.86,36.87,36.7,36.82,17200.0,36.86,36.87,36.7,36.82,17200.0
2013-04-19 14:50:00,36.83,36.83,36.63,36.69,19700.0,36.83,36.83,36.63,36.69,19700.0
2013-04-19 15:00:00,36.69,36.79,36.68,36.74,18600.0,36.69,36.79,36.68,36.74,18600.0
2013-04-19 15:10:00,36.73,36.8,36.65,36.76,14400.0,36.73,36.8,36.65,36.76,14400.0
2013-04-19 15:20:00,36.76,36.76,36.61,36.62,69600.0,36.76,36.76,36.61,36.62,69600.0
2013-04-19 15:30:00,36.62,36.66,36.47,36.52,57000.0,36.62,36.66,36.47,36.52,57000.0
2013-04-19 15:40:00,36.53,36.53,36.29,36.3,56700.0,36.53,36.53,36.29,36.3,56700.0
2013-04-19 15:50:00,36.3,36.3,36.11,36.27,88500.0,36.3,36.3,36.11,36.27,88500.0
2013-04-22 09:30:00,36.27,36.37,36.2,36.23,32900.0,36.27,36.37,36.2,36.23,32900.0
2013-04-22 09:40:00,36.21,36.33,36.21,36.23,34200.0,36.21,36.33,36.21,36.23,34200.0
2013-04-22 09:50:00,36.23,36.31,36.2,36.29,27500.0,36.23,36.31,36.2,36.29,27500.0
2013-04-22 10:00:00,36.3,36.36,36.11,36.13,17900.0,36.3,36.36,36.11,36.13,17900.0
2013-04-22 10:10:00,36.14,36.2,36.0,36.0,45400.0,36.14,36.2,36.0,36.0,45400.0
2013-04-22 10:20:00,36.01,36.17,35.99,36.03,23600.0,36.01,36.17,35.99,36.03,23600.0
2013-04-22 10:30:00,36.04,36.11,36.0,36.03,75500.0,36.04,36.11,36.0,36.03,75500.0
2013-04-22 10:40:00,36.03,36.11,36.02,36.06,36600.0,36.03,36.11,36.02,36.06,36600.0
2013-04-22 10:50:00,36.08,36.08,36.0,36.02,13900.0,36.08,36.08,36.0,36.02,13900.0
2013-04-22 11:00:00,36.05,36.13,36.0,36.12,10800.0,36.05,36.13,36.0,36.12,10800.0
2013-04-22 11:10:00,36.09,36.09,36.02,36.06,7200.0,36.09,36.09,36.02,36.06,7200.0
2013-04-22 11:20:00,36.06,36.09,36.02,36.08,11500.0,36.06,36.09,36.02,36.08,11500.0
2013-04-22 11:30:00,36.05,36.1,36.01,36.07,9200.0,36.05,36.1,36.01,36.07,9200.0
2013-04-22 11:40:00,36.1,36.11,36.04,36.06,9300.0,36.1,36.11,36.04,36.06,9300.0
2013-04-22 11:50:00,36.05,36.09,36.04,36.09,6500.0,36.05,36.09,36.04,36.09,6500.0
2013-04-22 12:00:00,36.08,36.14,36.04,36.14,21400.0,36.08,36.14,36.04,36.14,21400.0
2013-04-22 12:10:00,36.16,36.27,36.16,36.27,7900.0,36.16,36.27,36.16,36.27,7900.0
2013-04-22 12:20:00,36.25,36.4,36.25,36.39,9300.0,36.25,36.4,36.25,36.39,9300.0
2013-04-22 12:30:00,36.36,36.43,36.36,36.39,13000.0,36.36,36.43,36.36,36.39,13000.0
2013-04-22 12:40:00,36.43,36.53,36.42,36.52,18800.0,36.43,36.53,36.42,36.52,18800.0
2013-04-22 12:50:00,36.52,36.55,36.36,36.4,7500.0,36.52,36.55,36.36,36.4,7500.0
2013-04-22 13:00:00,36.4,36.4,36.37,36.39,9900.0,36.4,36.4,36.37,36.39,9900.0
2013-04-22 13:10:00,36.4,36.52,36.4,36.41,6200.0,36.4,36.52,36.4,36.41,6200.0
2013-04-22 13:20:00,36.4,36.48,36.39,36.44,7400.0,36.4,36.48,36.39,36.44,7400.0
2013-04-22 13:30:00,36.44,36.59,36.43,36.51,5700.0,36.44,36.59,36.43,36.51,5700.0
2013-04-22 13:40:00,36.51,36.6,36.46,36.5,5000.0,36.51,36.6,36.46,36.5,5000.0
2013-04-22 13:50:00,36.53,36.53,36.4,36.42,10700.0,36.53,36.53,36.4,36.42,10700.0
2013-04-22 14:00:00,36.43,36.57,36.43,36.52,5700.0,36.43,36.57,36.43,36.52,5700.0
2013-04-22 14:10:00,36.48,36.67,36.45,36.67,7700.0,36.48,36.67,36.45,36.67,7700.0
2013-04-22 14:20:00,36.66,36.75,36.59,36.7,15800.0,36.66,36.75,36.59,36.7,15800.0
2013-04-22 14:30:00,36.71,36.81,36.69,36.77,12600.0,36.71,36.81,36.69,36.77,12600.0
2013-04-22 14:40:00,36.79,36.87,36.74,36.74,18100.0,36.79,36.87,36.74,36.74,18100.0
2013-04-22 14:50:00,36.78,36.8,36.68,36.78,36000.0,36.78,36.8,36.68,36.78,36000.0
2013-04-22 15:00:00,36.78,36.78,36.55,36.68,50800.0,36.78,36.78,36.55,36.68,50800.0
2013-04-22 15:10:00,36.7,36.71,36.59,36.59,32800.0,36.7,36.71,36.59,36.59,32800.0
2013-04-22 15:20:00,36.57,36.74,36.49,36.52,19500.0,36.57,36.74,36.49,36.52,19500.0
2013-04-22 15:30:00,36.52,36.67,36.51,36.66,32600.0,36.52,36.67,36.51,36.66,32600.0
2013-04-22 15:40:00,36.67,36.67,36.54,36.63,43300.0,36.67,36.67,36.54,36.63,43300.0
2013-04-22 15:50:00,36.63,36.69,36.52,36.69,116500.0,36.63,36.69,36.52,36.69,116500.0
2013-04-23 09:30:00,37.0,37.48,36.85,37.44,19900.0,37.0,37.48,36.85,37.44,19900.0
2013-04-23 09:40:00,37.41,37.42,37.26,37.31,29100.0,37.41,37.42,37.26,37.31,29100.0
2013-04-23 09:50:00,37.31,37.59,37.29,37.38,170000.0,37.31,37.59,37.29,37.38,170000.0
2013-04-23 10:00:00,37.45,37.59,37.34,37.34,24700.0,37.45,37.59,37.34,37.34,24700.0
2013-04-23 10:10:00,37.35,37.63,37.35,37.52,48500.0,37.35,37.63,37.35,37.52,48500.0
2013-04-23 10:20:00,37.53,37.74,37.52,37.7,48500.0,37.53,37.74,37.52,37.7,48500.0
2013-04-23 10:30:00,37.7,37.93,37.67,37.74,41300.0,37.7,37.93,37.67,37.74,41300.0
2013-04-23 10:40:00,37.74,37.77,37.73,37.75,18100.0,37.74,37.77,37.73,37.75,18100.0
2013-04-23 10:50:00,37.77,37.79,37.65,37.76,11200.0,37.77,37.79,37.65,37.76,11200.0
2013-04-23 11:00:00,37.73,37.99,37.73,37.96,25700.0,37.73,37.99,37.73,37.96,25700.0
2013-04-23 11:10:00,37.97,37.98,37.88,37.95,32100.0,37.97,37.98,37.88,37.95,32100.0
2013-04-23 11:20:00,37.95,38.15,37.84,38.05,121300.0,37.95,38.15,37.84,38.05,121300.0
2013-04-23 11:30:00,38.05,38.11,37.99,38.03,67700.0,38.05,38.11,37.99,38.03,67700.0
2013-04-23 11:40:00,38.03,38.38,37.99,38.3,101500.0,38.03,38.38,37.99,38.3,101500.0
2013-04-23 11:50:00,38.29,38.3,38.1,38.24,47800.0,38.29,38.3,38.1,38.24,47800.0
2013-04-23 12:00:00,38.24,38.28,37.91,38.03,24900.0,38.24,38.28,37.91,38.03,24900.0
2013-04-23 12:10:00,38.07,38.2,38.05,38.18,9600.0,38.07,38.2,38.05,38.18,9600.0
2013-04-23 12:20:00,38.16,38.2,38.09,38.2,11000.0,38.16,38.2,38.09,38.2,11000.0
2013-04-23 12:30:00,38.18,38.3,38.14,38.14,32900.0,38.18,38.3,38.14,38.14,32900.0
2013-04-23 12:40:00,38.12,38.19,38.04,38.11,10500.0,38.12,38.19,38.04,38.11,10500.0
2013-04-23 12:50:00,38.11,38.13,37.99,38.03,13900.0,38.11,38.13,37.99,38.03,13900.0
2013-04-23 13:00:00,38.06,38.11,37.92,37.95,26400.0,38.06,38.11,37.92,37.95,26400.0
2013-04-23 13:10:00,37.91,38.01,37.84,38.01,91400.0,37.91,38.01,37.84,38.01,91400.0
2013-04-23 13:20:00,37.98,38.01,37.85,37.95,30400.0,37.98,38.01,37.85,37.95,30400.0
2013-04-23 13:30:00,37.99,38.13,37.81,38.02,16000.0,37.99,38.13,37.81,38.02,16000.0
2013-04-23 13:40:00,37.93,37.93,37.75,37.87,60000.0,37.93,37.93,37.75,37.87,60000.0
2013-04-23 13:50:00,37.87,37.87,37.53,37.53,59000.0,37.87,37.87,37.53,37.53,59000.0
2013-04-23 14:00:00,37.56,37.7,37.53,37.61,20300.0,37.56,37.7,37.53,37.61,20300.0
2013-04-23 14:10:00,37.6,37.74,37.51,37.72,24500.0,37.6,37.74,37.51,37.72,24500.0
2013-04-23 14:20:00,37.72,37.72,37.5,37.5,10500.0,37.72,37.72,37.5,37.5,10500.0
2013-04-23 14:30:00,37.46,37.63,37.45,37.59,21100.0,37.46,37.63,37.45,37.59,21100.0
2013-04-23 14:40:00,37.61,37.61,37.29,37.49,26400.0,37.61,37.61,37.29,37.49,26400.0
2013-04-23 14:50:00,37.48,37.48,37.22,37.29,13600.0,37.48,37.48,37.22,37.29,13600.0
2013-04-23 15:00:00,37.29,37.31,37.16,37.25,123700.0,37.29,37.31,37.16,37.25,123700.0
2013-04-23 15:10:00,37.26,37.34,37.19,37.26,60900.0,37.26,37.34,37.19,37.26,60900.0
2013-04-23 15:20:00,37.28,37.32,37.2,37.23,44100.0,37.28,37.32,37.2,37.23,44100.0
2013-04-23 15:30:00,37.23,37.24,37.13,37.15,48900.0,37.23,37.24,37.13,37.15,48900.0
2013-04-23 15:40:00,37.15,37.23,37.14,37.2,85500.0,37.15,37.23,37.14,37.2,85500.0
2013-04-23 15:50:00,37.2,37.4,37.2,37.38,190100.0,37.2,37.4,37.2,37.38,190100.0
2013-04-24 09:30:00,37.51,37.95,37.42,37.78,11300.0,37.51,37.95,37.42,37.78,11300.0
2013-04-24 09:40:00,37.72,38.2,37.71,38.11,26800.0,37.72,38.2,37.71,38.11,26800.0
2013-04-24 09:50:00,38.07,38.21,37.99,38.12,31000.0,38.07,38.21,37.99,38.12,31000.0
2013-04-24 10:00:00,38.11,38.15,37.94,37.95,24800.0,38.11,38.15,37.94,37.95,24800.0
2013-04-24 10:10:00,37.95,38.09,37.88,38.0,53300.0,37.95,38.09,37.88,38.0,53300.0
2013-04-24 10:20:00,37.98,38.0,37.78,37.83,36000.0,37.98,38.0,37.78,37.83,36000.0
2013-04-24 10:30:00,37.84,37.87,37.8,37.82,22000.0,37.84,37.87,37.8,37.82,22000.0
2013-04-24 10:40:00,37.85,38.0,37.83,37.99,14800.0,37.85,38.0,37.83,37.99,14800.0
2013-04-24 10:50:00,37.97,38.11,37.78,37.78,26400.0,37.97,38.11,37.78,37.78,26400.0
2013-04-24 11:00:00,37.78,37.94,37.78,37.94,20900.0,37.78,37.94,37.78,37.94,20900.0
2013-04-24 11:10:00,37.93,37.93,37.8,37.85,10000.0,37.93,37.93,37.8,37.85,10000.0
2013-04-24 11:20:00,37.83,37.94,37.8,37.9,15500.0,37.83,37.94,37.8,37.9,15500.0
2013-04-24 11:30:00,37.9,37.9,37.83,37.84,11800.0,37.9,37.9,37.83,37.84,11800.0
2013-04-24 11:40:00,37.83,37.9,37.78,37.9,7800.0,37.83,37.9,37.78,37.9,7800.0
2013-04-24 11:50:00,37.9,37.9,37.85,37.9,7400.0,37.9,37.9,37.85,37.9,7400.0
2013-04-24 12:00:00,37.88,37.9,37.86,37.89,6800.0,37.88,37.9,37.86,37.89,6800.0
2013-04-24 12:10:00,37.9,37.9,37.84,37.84,10600.0,37.9,37.9,37.84,37.84,10600.0
2013-04-24 12:20:00,37.86,37.9,37.83,37.85,12900.0,37.86,37.9,37.83,37.85,12900.0
2013-04-24 12:30:00,37.87,37.9,37.73,37.73,21100.0,37.87,37.9,37.73,37.73,21100.0
2013-04-24 12:40:00,37.74,37.8,37.63,37.79,18000.0,37.74,37.8,37.63,37.79,18000.0
2013-04-24 12:50:00,37.81,37.9,37.8,37.9,14100.0,37.81,37.9,37.8,37.9,14100.0
2013-04-24 13:00:00,37.89,37.9,37.82,37.89,38700.0,37.89,37.9,37.82,37.89,38700.0
2013-04-24 13:10:00,37.9,38.13,37.9,38.05,54900.0,37.9,38.13,37.9,38.05,54900.0
2013-04-24 13:20:00,38.06,38.06,37.98,38.0,10500.0,38.06,38.06,37.98,38.0,10500.0
2013-04-24 13:30:00,38.0,38.08,37.95,38.04,15400.0,38.0,38.08,37.95,38.04,15400.0
2013-04-24 13:40:00,38.04,38.06,37.97,37.99,32400.0,38.04,38.06,37.97,37.99,32400.0
2013-04-24 13:50:00,37.99,38.01,37.98,37.98,19100.0,37.99,38.01,37.98,37.98,19100.0
2013-04-24 14:00:00,37.98,37.98,37.91,37.95,36000.0,37.98,37.98,37.91,37.95,36000.0
2013-04-24 14:10:00,37.95,37.95,37.89,37.93,37200.0,37.95,37.95,37.89,37.93,37200.0
2013-04-24 14:20:00,37.95,37.97,37.88,37.89,21500.0,37.95,37.97,37.88,37.89,21500.0
2013-04-24 14:30:00,37.9,37.92,37.85,37.85,17100.0,37.9,37.92,37.85,37.85,17100.0
2013-04-24 14:40:00,37.85,37.86,37.79,37.8,26400.0,37.85,37.86,37.79,37.8,26400.0
2013-04-24 14:50:00,37.82,37.86,37.75,37.84,32700.0,37.82,37.86,37.75,37.84,32700.0
2013-04-24 15:00:00,37.81,37.95,37.8,37.95,26600.0,37.81,37.95,37.8,37.95,26600.0
2013-04-24 15:10:00,37.93,38.0,37.88,38.0,39200.0,37.93,38.0,37.88,38.0,39200.0
2013-04-24 15:20:00,38.0,38.0,37.8,37.89,62700.0,38.0,38.0,37.8,37.89,62700.0
2013-04-24 15:30:00,37.89,37.97,37.69,37.71,56100.0,37.89,37.97,37.69,37.71,56100.0
2013-04-24 15:40:00,37.72,37.93,37.61,37.72,71400.0,37.72,37.93,37.61,37.72,71400.0
2013-04-24 15:50:00,37.72,37.73,37.59,37.65,108900.0,37.72,37.73,37.59,37.65,108900.0
2013-04-25 09:30:00,40.46,40.69,39.76,40.45,678700.0,40.46,40.69,39.76,40.45,678700.0
2013-04-25 09:40:00,40.44,42.25,40.4,42.12,380000.0,40.44,42.25,40.4,42.12,380000.0
2013-04-25 09:50:00,42.13,43.02,42.06,42.52,280200.0,42.13,43.02,42.06,42.52,280200.0
2013-04-25 10:00:00,42.74,42.93,42.24,42.38,122000.0,42.74,42.93,42.24,42.38,122000.0
2013-04-25 10:10:00,42.35,42.73,41.95,42.72,126200.0,42.35,42.73,41.95,42.72,126200.0
2013-04-25 10:20:00,42.71,43.2,42.66,43.1,82800.0,42.71,43.2,42.66,43.1,82800.0
2013-04-25 10:30:00,43.15,43.5,43.1,43.38,159600.0,43.15,43.5,43.1,43.38,159600.0
2013-04-25 10:40:00,43.38,43.48,43.0,43.28,122300.0,43.38,43.48,43.0,43.28,122300.0
2013-04-25 10:50:00,43.32,43.99,43.2,43.81,216900.0,43.32,43.99,43.2,43.81,216900.0
2013-04-25 11:00:00,43.8,43.8,43.25,43.67,100500.0,43.8,43.8,43.25,43.67,100500.0
2013-04-25 11:10:00,43.67,43.93,43.62,43.69,124000.0,43.67,43.93,43.62,43.69,124000.0
2013-04-25 11:20:00,43.7,43.75,43.4,43.44,57400.0,43.7,43.75,43.4,43.44,57400.0
2013-04-25 11:30:00,43.44,43.5,43.1,43.14,176500.0,43.44,43.5,43.1,43.14,176500.0
2013-04-25 11:40:00,43.14,43.15,42.77,42.92,146600.0,43.14,43.15,42.77,42.92,146600.0
2013-04-25 11:50:00,42.91,43.2,42.9,43.09,62500.0,42.91,43.2,42.9,43.09,62500.0
2013-04-25 12:00:00,43.07,43.19,43.02,43.18,53400.0,43.07,43.19,43.02,43.18,53400.0
2013-04-25 12:10:00,43.13,43.2,42.81,42.89,67300.0,43.13,43.2,42.81,42.89,67300.0
2013-04-25 12:20:00,42.91,43.22,42.8,43.11,55600.0,42.91,43.22,42.8,43.11,55600.0
2013-04-25 12:30:00,43.13,43.21,42.92,43.05,72100.0,43.13,43.21,42.92,43.05,72100.0
2013-04-25 12:40:00,43.07,43.57,43.0,43.57,132900.0,43.07,43.57,43.0,43.57,132900.0
2013-04-25 12:50:00,43.61,43.78,43.2,43.32,103900.0,43.61,43.78,43.2,43.32,103900.0
2013-04-25 13:00:00,43.32,43.42,43.15,43.26,74600.0,43.32,43.42,43.15,43.26,74600.0
2013-04-25 13:10:00,43.29,43.7,43.29,43.7,101900.0,43.29,43.7,43.29,43.7,101900.0
2013-04-25 13:20:00,43.68,43.81,43.54,43.72,72800.0,43.68,43.81,43.54,43.72,72800.0
2013-04-25 13:30:00,43.72,43.85,43.27,43.47,83300.0,43.72,43.85,43.27,43.47,83300.0
2013-04-25 13:40:00,43.47,43.51,43.33,43.47,32800.0,43.47,43.51,43.33,43.47,32800.0
2013-04-25 13:50:00,43.48,43.75,43.47,43.72,39900.0,43.48,43.75,43.47,43.72,39900.0
2013-04-25 14:00:00,43.73,43.85,43.62,43.66,46800.0,43.73,43.85,43.62,43.66,46800.0
2013-04-25 14:10:00,43.74,43.74,43.62,43.68,18800.0,43.74,43.74,43.62,43.68,18800.0
2013-04-25 14:20:00,43.68,43.68,43.48,43.5,40000.0,43.68,43.68,43.48,43.5,40000.0
2013-04-25 14:30:00,43.51,43.55,43.32,43.53,70500.0,43.51,43.55,43.32,43.53,70500.0
2013-04-25 14:40:00,43.51,43.75,43.41,43.68,149300.0,43.51,43.75,43.41,43.68,149300.0
2013-04-25 14:50:00,43.67,43.67,43.45,43.5,115800.0,43.67,43.67,43.45,43.5,115800.0
2013-04-25 15:00:00,43.5,43.56,43.46,43.55,185800.0,43.5,43.56,43.46,43.55,185800.0
2013-04-25 15:10:00,43.55,43.55,43.41,43.5,75300.0,43.55,43.55,43.41,43.5,75300.0
2013-04-25 15:20:00,43.5,43.51,43.16,43.24,139800.0,43.5,43.51,43.16,43.24,139800.0
2013-04-25 15:30:00,43.24,43.62,43.16,43.62,211200.0,43.24,43.62,43.16,43.62,211200.0
2013-04-25 15:40:00,43.62,43.63,43.44,43.6,299600.0,43.62,43.63,43.44,43.6,299600.0
2013-04-25 15:50:00,43.61,43.9,43.28,43.39,540400.0,43.61,43.9,43.28,43.39,540400.0
2013-04-26 09:30:00,43.1,43.18,42.29,42.66,551800.0,43.1,43.18,42.29,42.66,551800.0
2013-04-26 09:40:00,42.66,43.0,42.52,43.0,98800.0,42.66,43.0,42.52,43.0,98800.0
2013-04-26 09:50:00,43.0,43.3,42.64,42.78,214400.0,43.0,43.3,42.64,42.78,214400.0
2013-04-26 10:00:00,42.77,42.78,41.85,42.23,124000.0,42.77,42.78,41.85,42.23,124000.0
2013-04-26 10:10:00,42.23,42.46,42.14,42.24,201100.0,42.23,42.46,42.14,42.24,201100.0
2013-04-26 10:20:00,42.24,42.32,42.04,42.16,60300.0,42.24,42.32,42.04,42.16,60300.0
2013-04-26 10:30:00,42.16,42.36,42.12,42.21,35700.0,42.16,42.36,42.12,42.21,35700.0
2013-04-26 10:40:00,42.24,42.36,42.06,42.08,88500.0,42.24,42.36,42.06,42.08,88500.0
2013-04-26 10:50:00,42.11,42.12,41.88,42.09,36800.0,42.11,42.12,41.88,42.09,36800.0
2013-04-26 11:00:00,42.09,42.34,42.09,42.28,53700.0,42.09,42.34,42.09,42.28,53700.0
2013-04-26 11:10:00,42.28,42.36,42.25,42.25,37600.0,42.28,42.36,42.25,42.25,37600.0
2013-04-26 11:20:00,42.25,42.27,42.01,42.15,34700.0,42.25,42.27,42.01,42.15,34700.0
2013-04-26 11:30:00,42.12,42.3,42.12,42.27,46000.0,42.12,42.3,42.12,42.27,46000.0
2013-04-26 11:40:00,42.29,42.42,42.19,42.35,61700.0,42.29,42.42,42.19,42.35,61700.0
2013-04-26 11:50:00,42.28,42.4,42.12,42.16,30500.0,42.28,42.4,42.12,42.16,30500.0
2013-04-26 12:00:00,42.15,42.29,41.96,42.23,18400.0,42.15,42.29,41.96,42.23,18400.0
2013-04-26 12:10:00,42.27,42.3,42.14,42.26,23300.0,42.27,42.3,42.14,42.26,23300.0
2013-04-26 12:20:00,42.25,42.27,42.09,42.19,30500.0,42.25,42.27,42.09,42.19,30500.0
2013-04-26 12:30:00,42.19,42.31,42.15,42.29,31300.0,42.19,42.31,42.15,42.29,31300.0
2013-04-26 12:40:00,42.32,42.61,42.26,42.52,35500.0,42.32,42.61,42.26,42.52,35500.0
2013-04-26 12:50:00,42.53,42.77,42.44,42.61,100900.0,42.53,42.77,42.44,42.61,100900.0
2013-04-26 13:00:00,42.64,42.69,42.42,42.51,11000.0,42.64,42.69,42.42,42.51,11000.0
2013-04-26 13:10:00,42.48,42.6,42.48,42.53,13300.0,42.48,42.6,42.48,42.53,13300.0
2013-04-26 13:20:00,42.53,42.62,42.5,42.62,14200.0,42.53,42.62,42.5,42.62,14200.0
2013-04-26 13:30:00,42.6,42.6,42.41,42.41,45500.0,42.6,42.6,42.41,42.41,45500.0
2013-04-26 13:40:00,42.41,42.48,42.25,42.44,35000.0,42.41,42.48,42.25,42.44,35000.0
2013-04-26 13:50:00,42.44,42.48,42.18,42.25,27400.0,42.44,42.48,42.18,42.25,27400.0
2013-04-26 14:00:00,42.25,42.39,42.25,42.26,61200.0,42.25,42.39,42.25,42.26,61200.0
2013-04-26 14:10:00,42.25,42.29,42.25,42.27,59300.0,42.25,42.29,42.25,42.27,59300.0
2013-04-26 14:20:00,42.27,42.33,42.25,42.3,74800.0,42.27,42.33,42.25,42.3,74800.0
2013-04-26 14:30:00,42.3,42.38,42.28,42.33,21500.0,42.3,42.38,42.28,42.33,21500.0
2013-04-26 14:40:00,42.31,42.37,42.22,42.27,16900.0,42.31,42.37,42.22,42.27,16900.0
2013-04-26 14:50:00,42.27,42.37,42.27,42.36,26900.0,42.27,42.37,42.27,42.36,26900.0
2013-04-26 15:00:00,42.33,42.51,42.33,42.5,53100.0,42.33,42.51,42.33,42.5,53100.0
2013-04-26 15:10:00,42.47,42.52,42.37,42.52,40900.0,42.47,42.52,42.37,42.52,40900.0
2013-04-26 15:20:00,42.53,42.72,42.45,42.59,45900.0,42.53,42.72,42.45,42.59,45900.0
2013-04-26 15:30:00,42.61,42.7,42.56,42.64,31400.0,42.61,42.7,42.56,42.64,31400.0
2013-04-26 15:40:00,42.64,42.69,42.48,42.53,74900.0,42.64,42.69,42.48,42.53,74900.0
2013-04-26 15:50:00,42.52,42.62,42.44,42.5,93600.0,42.52,42.62,42.44,42.5,93600.0
2013-04-29 09:30:00,42.4,42.66,42.2,42.35,75300.0,42.4,42.66,42.2,42.35,75300.0
2013-04-29 09:40:00,42.26,42.5,42.26,42.44,7100.0,42.26,42.5,42.26,42.44,7100.0
2013-04-29 09:50:00,42.46,42.9,42.46,42.7,11300.0,42.46,42.9,42.46,42.7,11300.0
2013-04-29 10:00:00,42.7,42.71,42.24,42.42,70700.0,42.7,42.71,42.24,42.42,70700.0
2013-04-29 10:10:00,42.39,42.62,42.35,42.6,13900.0,42.39,42.62,42.35,42.6,13900.0
2013-04-29 10:20:00,42.64,42.64,42.45,42.45,27300.0,42.64,42.64,42.45,42.45,27300.0
2013-04-29 10:30:00,42.45,42.51,42.39,42.44,12200.0,42.45,42.51,42.39,42.44,12200.0
2013-04-29 10:40:00,42.47,42.47,42.38,42.38,2200.0,42.47,42.47,42.38,42.38,2200.0
2013-04-29 10:50:00,42.4,42.56,42.38,42.46,10000.0,42.4,42.56,42.38,42.46,10000.0
2013-04-29 11:00:00,42.47,42.57,42.47,42.47,10500.0,42.47,42.57,42.47,42.47,10500.0
2013-04-29 11:10:00,42.48,42.51,42.35,42.36,10000.0,42.48,42.51,42.35,42.36,10000.0
2013-04-29 11:20:00,42.36,42.5,42.34,42.37,16200.0,42.36,42.5,42.34,42.37,16200.0
2013-04-29 11:30:00,42.38,42.42,42.33,42.33,5600.0,42.38,42.42,42.33,42.33,5600.0
2013-04-29 11:40:00,42.33,42.35,42.14,42.24,19000.0,42.33,42.35,42.14,42.24,19000.0
2013-04-29 11:50:00,42.25,42.4,42.25,42.35,39200.0,42.25,42.4,42.25,42.35,39200.0
2013-04-29 12:00:00,42.35,42.56,42.35,42.46,11800.0,42.35,42.56,42.35,42.46,11800.0
2013-04-29 12:10:00,42.48,42.51,42.46,42.5,15600.0,42.48,42.51,42.46,42.5,15600.0
2013-04-29 12:20:00,42.5,42.58,42.48,42.51,22200.0,42.5,42.58,42.48,42.51,22200.0
2013-04-29 12:30:00,42.51,42.65,42.47,42.55,24100.0,42.51,42.65,42.47,42.55,24100.0
2013-04-29 12:40:00,42.54,42.57,42.47,42.57,128200.0,42.54,42.57,42.47,42.57,128200.0
2013-04-29 12:50:00,42.6,42.65,42.56,42.61,9900.0,42.6,42.65,42.56,42.61,9900.0
2013-04-29 13:00:00,42.64,42.66,42.6,42.66,6600.0,42.64,42.66,42.6,42.66,6600.0
2013-04-29 13:10:00,42.66,42.7,42.59,42.65,11500.0,42.66,42.7,42.59,42.65,11500.0
2013-04-29 13:20:00,42.65,42.69,42.64,42.64,6000.0,42.65,42.69,42.64,42.64,6000.0
2013-04-29 13:30:00,42.65,42.68,42.5,42.67,18000.0,42.65,42.68,42.5,42.67,18000.0
2013-04-29 13:40:00,42.68,42.82,42.67,42.82,13200.0,42.68,42.82,42.67,42.82,13200.0
2013-04-29 13:50:00,42.81,42.82,42.59,42.7,21700.0,42.81,42.82,42.59,42.7,21700.0
2013-04-29 14:00:00,42.76,42.84,42.7,42.83,12100.0,42.76,42.84,42.7,42.83,12100.0
2013-04-29 14:10:00,42.84,43.01,42.8,42.95,36100.0,42.84,43.01,42.8,42.95,36100.0
2013-04-29 14:20:00,42.91,42.94,42.87,42.91,5400.0,42.91,42.94,42.87,42.91,5400.0
2013-04-29 14:30:00,42.94,42.94,42.81,42.81,19100.0,42.94,42.94,42.81,42.81,19100.0
2013-04-29 14:40:00,42.82,42.85,42.7,42.71,12300.0,42.82,42.85,42.7,42.71,12300.0
2013-04-29 14:50:00,42.71,42.75,42.66,42.68,5800.0,42.71,42.75,42.66,42.68,5800.0
2013-04-29 15:00:00,42.68,42.68,42.35,42.35,24300.0,42.68,42.68,42.35,42.35,24300.0
2013-04-29 15:10:00,42.37,42.45,42.35,42.37,29300.0,42.37,42.45,42.35,42.37,29300.0
2013-04-29 15:20:00,42.35,42.39,42.17,42.17,43200.0,42.35,42.39,42.17,42.17,43200.0
2013-04-29 15:30:00,42.19,42.53,42.18,42.41,25200.0,42.19,42.53,42.18,42.41,25200.0
2013-04-29 15:40:00,42.41,42.41,42.26,42.26,27200.0,42.41,42.41,42.26,42.26,27200.0
2013-04-29 15:50:00,42.27,42.29,42.07,42.09,101500.0,42.27,42.29,42.07,42.09,101500.0
2013-04-30 09:30:00,41.96,41.97,41.2,41.44,101600.0,41.96,41.97,41.2,41.44,101600.0
2013-04-30 09:40:00,41.43,41.72,41.3,41.37,127700.0,41.43,41.72,41.3,41.37,127700.0
2013-04-30 09:50:00,41.32,41.41,40.74,40.82,147100.0,41.32,41.41,40.74,40.82,147100.0
2013-04-30 10:00:00,40.77,41.0,40.27,40.59,134700.0,40.77,41.0,40.27,40.59,134700.0
2013-04-30 10:10:00,40.62,41.0,40.62,40.92,105600.0,40.62,41.0,40.62,40.92,105600.0
2013-04-30 10:20:00,40.92,41.08,40.79,40.88,56000.0,40.92,41.08,40.79,40.88,56000.0
2013-04-30 10:30:00,40.9,40.91,40.7,40.72,41000.0,40.9,40.91,40.7,40.72,41000.0
2013-04-30 10:40:00,40.69,40.97,40.69,40.71,31300.0,40.69,40.97,40.69,40.71,31300.0
2013-04-30 10:50:00,40.71,40.76,40.62,40.74,53500.0,40.71,40.76,40.62,40.74,53500.0
2013-04-30 11:00:00,40.74,40.74,40.64,40.69,16800.0,40.74,40.74,40.64,40.69,16800.0
2013-04-30 11:10:00,40.69,40.75,40.64,40.69,24400.0,40.69,40.75,40.64,40.69,24400.0
2013-04-30 11:20:00,40.67,40.79,40.65,40.76,46700.0,40.67,40.79,40.65,40.76,46700.0
2013-04-30 11:30:00,40.75,40.95,40.75,40.83,21300.0,40.75,40.95,40.75,40.83,21300.0
2013-04-30 11:40:00,40.86,40.95,40.8,40.82,14200.0,40.86,40.95,40.8,40.82,14200.0
2013-04-30 11:50:00,40.86,40.97,40.86,40.86,27600.0,40.86,40.97,40.86,40.86,27600.0
2013-04-30 12:00:00,40.88,40.98,40.8,40.88,41600.0,40.88,40.98,40.8,40.88,41600.0
2013-04-30 12:10:00,40.9,40.91,40.76,40.83,12800.0,40.9,40.91,40.76,40.83,12800.0
2013-04-30 12:20:00,40.81,40.91,40.8,40.8,7800.0,40.81,40.91,40.8,40.8,7800.0
2013-04-30 12:30:00,40.8,40.86,40.77,40.84,9400.0,40.8,40.86,40.77,40.84,9400.0
2013-04-30 12:40:00,40.84,40.9,40.75,40.87,15500.0,40.84,40.9,40.75,40.87,15500.0
2013-04-30 12:50:00,40.87,41.06,40.83,41.0,41200.0,40.87,41.06,40.83,41.0,41200.0
2013-04-30 13:00:00,41.01,41.02,40.96,40.99,10600.0,41.01,41.02,40.96,40.99,10600.0
2013-04-30 13:10:00,41.01,41.07,41.0,41.0,11700.0,41.01,41.07,41.0,41.0,11700.0
2013-04-30 13:20:00,41.02,41.05,40.99,40.99,9200.0,41.02,41.05,40.99,40.99,9200.0
2013-04-30 13:30:00,40.98,41.0,40.89,40.92,10600.0,40.98,41.0,40.89,40.92,10600.0
2013-04-30 13:40:00,40.92,40.93,40.85,40.91,10300.0,40.92,40.93,40.85,40.91,10300.0
2013-04-30 13:50:00,40.91,40.92,40.77,40.8,17300.0,40.91,40.92,40.77,40.8,17300.0
2013-04-30 14:00:00,40.81,40.86,40.75,40.75,16700.0,40.81,40.86,40.75,40.75,16700.0
2013-04-30 14:10:00,40.77,40.77,40.75,40.75,23000.0,40.77,40.77,40.75,40.75,23000.0
2013-04-30 14:20:00,40.75,40.86,40.74,40.75,38000.0,40.75,40.86,40.74,40.75,38000.0
2013-04-30 14:30:00,40.78,40.9,40.75,40.86,32500.0,40.78,40.9,40.75,40.86,32500.0
2013-04-30 14:40:00,40.86,40.87,40.85,40.86,23800.0,40.86,40.87,40.85,40.86,23800.0
2013-04-30 14:50:00,40.86,40.9,40.79,40.8,64900.0,40.86,40.9,40.79,40.8,64900.0
2013-04-30 15:00:00,40.8,40.86,40.76,40.78,77000.0,40.8,40.86,40.76,40.78,77000.0
2013-04-30 15:10:00,40.75,40.92,40.75,40.88,70800.0,40.75,40.92,40.75,40.88,70800.0
2013-04-30 15:20:00,40.88,40.89,40.75,40.76,39100.0,40.88,40.89,40.75,40.76,39100.0
2013-04-30 15:30:00,40.76,40.88,40.75,40.85,52100.0,40.76,40.88,40.75,40.85,52100.0
2013-04-30 15:40:00,40.84,40.94,40.8,40.9,56800.0,40.84,40.94,40.8,40.9,56800.0
2013-04-30 15:50:00,40.91,40.96,40.82,40.96,79900.0,40.91,40.96,40.82,40.96,79900.0
2013-05-01 09:30:00,40.75,40.77,40.02,40.41,155100.0,40.75,40.77,40.02,40.41,155100.0
2013-05-01 09:40:00,40.41,40.48,40.27,40.39,175500.0,40.41,40.48,40.27,40.39,175500.0
2013-05-01 09:50:00,40.37,40.39,39.91,40.0,113500.0,40.37,40.39,39.91,40.0,113500.0
2013-05-01 10:00:00,40.05,40.12,40.03,40.07,68300.0,40.05,40.12,40.03,40.07,68300.0
2013-05-01 10:10:00,40.07,40.11,39.2,39.41,167900.0,40.07,40.11,39.2,39.41,167900.0
2013-05-01 10:20:00,39.38,39.88,39.36,39.53,93600.0,39.38,39.88,39.36,39.53,93600.0
2013-05-01 10:30:00,39.5,39.68,39.45,39.55,72400.0,39.5,39.68,39.45,39.55,72400.0
2013-05-01 10:40:00,39.56,39.56,39.23,39.27,73700.0,39.56,39.56,39.23,39.27,73700.0
2013-05-01 10:50:00,39.26,39.67,39.26,39.59,47400.0,39.26,39.67,39.26,39.59,47400.0
2013-05-01 11:00:00,39.6,39.72,39.46,39.64,47000.0,39.6,39.72,39.46,39.64,47000.0
2013-05-01 11:10:00,39.66,39.84,39.66,39.73,49500.0,39.66,39.84,39.66,39.73,49500.0
2013-05-01 11:20:00,39.75,39.78,39.65,39.66,32600.0,39.75,39.78,39.65,39.66,32600.0
2013-05-01 11:30:00,39.67,39.67,39.46,39.54,27300.0,39.67,39.67,39.46,39.54,27300.0
2013-05-01 11:40:00,39.5,39.6,39.48,39.57,34600.0,39.5,39.6,39.48,39.57,34600.0
2013-05-01 11:50:00,39.54,39.58,39.53,39.54,15600.0,39.54,39.58,39.53,39.54,15600.0
2013-05-01 12:00:00,39.55,39.55,39.51,39.53,39300.0,39.55,39.55,39.51,39.53,39300.0
2013-05-01 12:10:00,39.53,39.58,39.51,39.57,34100.0,39.53,39.58,39.51,39.57,34100.0
2013-05-01 12:20:00,39.57,39.62,39.51,39.52,29600.0,39.57,39.62,39.51,39.52,29600.0
2013-05-01 12:30:00,39.52,39.52,39.5,39.51,32200.0,39.52,39.52,39.5,39.51,32200.0
2013-05-01 12:40:00,39.5,39.64,39.5,39.54,41100.0,39.5,39.64,39.5,39.54,41100.0
2013-05-01 12:50:00,39.55,39.61,39.5,39.51,40400.0,39.55,39.61,39.5,39.51,40400.0
2013-05-01 13:00:00,39.5,39.51,39.24,39.26,65300.0,39.5,39.51,39.24,39.26,65300.0
2013-05-01 13:10:00,39.26,39.27,39.24,39.25,21000.0,39.26,39.27,39.24,39.25,21000.0
2013-05-01 13:20:00,39.25,39.26,39.25,39.26,19400.0,39.25,39.26,39.25,39.26,19400.0
2013-05-01 13:30:00,39.26,39.29,38.91,38.95,174200.0,39.26,39.29,38.91,38.95,174200.0
2013-05-01 13:40:00,38.96,38.96,38.65,38.71,125700.0,38.96,38.96,38.65,38.71,125700.0
2013-05-01 13:50:00,38.71,39.28,38.7,39.06,84400.0,38.71,39.28,38.7,39.06,84400.0
2013-05-01 14:00:00,39.07,39.28,38.98,39.1,40700.0,39.07,39.28,38.98,39.1,40700.0
2013-05-01 14:10:00,39.1,39.1,39.03,39.07,25300.0,39.1,39.1,39.03,39.07,25300.0
2013-05-01 14:20:00,39.08,39.14,39.06,39.08,43000.0,39.08,39.14,39.06,39.08,43000.0
2013-05-01 14:30:00,39.08,39.17,39.03,39.12,45700.0,39.08,39.17,39.03,39.12,45700.0
2013-05-01 14:40:00,39.12,39.44,39.09,39.13,98100.0,39.12,39.44,39.09,39.13,98100.0
2013-05-01 14:50:00,39.12,39.2,39.08,39.11,53900.0,39.12,39.2,39.08,39.11,53900.0
2013-05-01 15:00:00,39.1,39.1,38.93,39.0,74600.0,39.1,39.1,38.93,39.0,74600.0
2013-05-01 15:10:00,39.0,39.03,38.85,38.85,98300.0,39.0,39.03,38.85,38.85,98300.0
2013-05-01 15:20:00,38.85,39.01,38.81,39.01,74700.0,38.85,39.01,38.81,39.01,74700.0
2013-05-01 15:30:00,39.02,39.03,38.87,38.97,212400.0,39.02,39.03,38.87,38.97,212400.0
2013-05-01 15:40:00,38.97,38.97,38.78,38.9,102600.0,38.97,38.97,38.78,38.9,102600.0
2013-05-01 15:50:00,38.89,38.98,38.79,38.8,121200.0,38.89,38.98,38.79,38.8,121200.0
2013-05-02 09:30:00,39.71,40.17,39.61,39.93,75800.0,39.71,40.17,39.61,39.93,75800.0
2013-05-02 09:40:00,39.93,39.95,39.58,39.63,29300.0,39.93,39.95,39.58,39.63,29300.0
2013-05-02 09:50:00,39.69,39.69,39.36,39.55,42700.0,39.69,39.69,39.36,39.55,42700.0
2013-05-02 10:00:00,39.57,39.64,39.42,39.45,24400.0,39.57,39.64,39.42,39.45,24400.0
2013-05-02 10:10:00,39.45,39.57,39.43,39.46,18900.0,39.45,39.57,39.43,39.46,18900.0
2013-05-02 10:20:00,39.46,39.5,39.21,39.27,47300.0,39.46,39.5,39.21,39.27,47300.0
2013-05-02 10:30:00,39.29,39.29,39.06,39.19,15200.0,39.29,39.29,39.06,39.19,15200.0
2013-05-02 10:40:00,39.19,39.28,39.1,39.25,33400.0,39.19,39.28,39.1,39.25,33400.0
2013-05-02 10:50:00,39.26,39.35,39.22,39.33,27700.0,39.26,39.35,39.22,39.33,27700.0
2013-05-02 11:00:00,39.32,39.6,39.27,39.48,15400.0,39.32,39.6,39.27,39.48,15400.0
2013-05-02 11:10:00,39.5,39.8,39.49,39.7,38300.0,39.5,39.8,39.49,39.7,38300.0
2013-05-02 11:20:00,39.68,39.69,39.29,39.29,54800.0,39.68,39.69,39.29,39.29,54800.0
2013-05-02 11:30:00,39.3,39.54,39.3,39.54,17200.0,39.3,39.54,39.3,39.54,17200.0
2013-05-02 11:40:00,39.5,39.7,39.5,39.68,20000.0,39.5,39.7,39.5,39.68,20000.0
2013-05-02 11:50:00,39.69,39.71,39.23,39.23,55500.0,39.69,39.71,39.23,39.23,55500.0
2013-05-02 12:00:00,39.24,39.24,38.96,38.99,29300.0,39.24,39.24,38.96,38.99,29300.0
2013-05-02 12:10:00,38.97,39.01,38.96,38.99,10600.0,38.97,39.01,38.96,38.99,10600.0
2013-05-02 12:20:00,38.97,39.06,38.88,38.89,23400.0,38.97,39.06,38.88,38.89,23400.0
2013-05-02 12:30:00,38.89,39.0,38.89,38.95,7300.0,38.89,39.0,38.89,38.95,7300.0
2013-05-02 12:40:00,38.95,39.0,38.95,38.99,6300.0,38.95,39.0,38.95,38.99,6300.0
2013-05-02 12:50:00,38.99,39.06,38.99,39.01,8000.0,38.99,39.06,38.99,39.01,8000.0
2013-05-02 13:00:00,39.0,39.03,38.99,39.02,11000.0,39.0,39.03,38.99,39.02,11000.0
2013-05-02 13:10:00,39.0,39.04,38.92,39.04,28500.0,39.0,39.04,38.92,39.04,28500.0
2013-05-02 13:20:00,39.09,39.32,39.02,39.15,38300.0,39.09,39.32,39.02,39.15,38300.0
2013-05-02 13:30:00,39.13,39.32,39.13,39.14,68700.0,39.13,39.32,39.13,39.14,68700.0
2013-05-02 13:40:00,39.15,39.16,38.92,38.98,33100.0,39.15,39.16,38.92,38.98,33100.0
2013-05-02 13:50:00,38.96,39.0,38.95,38.97,21900.0,38.96,39.0,38.95,38.97,21900.0
2013-05-02 14:00:00,38.98,38.99,38.7,38.85,30600.0,38.98,38.99,38.7,38.85,30600.0
2013-05-02 14:10:00,38.84,38.85,38.77,38.81,8400.0,38.84,38.85,38.77,38.81,8400.0
2013-05-02 14:20:00,38.86,38.97,38.84,38.97,10300.0,38.86,38.97,38.84,38.97,10300.0
2013-05-02 14:30:00,38.93,39.1,38.93,39.07,19800.0,38.93,39.1,38.93,39.07,19800.0
2013-05-02 14:40:00,39.07,39.22,39.07,39.21,14300.0,39.07,39.22,39.07,39.21,14300.0
2013-05-02 14:50:00,39.19,39.23,39.13,39.23,10400.0,39.19,39.23,39.13,39.23,10400.0
2013-05-02 15:00:00,39.23,39.48,39.22,39.47,67700.0,39.23,39.48,39.22,39.47,67700.0
2013-05-02 15:10:00,39.48,39.49,39.2,39.2,64000.0,39.48,39.49,39.2,39.2,64000.0
2013-05-02 15:20:00,39.2,39.44,39.07,39.2,57600.0,39.2,39.44,39.07,39.2,57600.0
2013-05-02 15:30:00,39.22,39.35,39.17,39.17,24500.0,39.22,39.35,39.17,39.17,24500.0
2013-05-02 15:40:00,39.17,39.33,39.03,39.11,99400.0,39.17,39.33,39.03,39.11,99400.0
2013-05-02 15:50:00,39.12,39.21,39.03,39.13,57100.0,39.12,39.21,39.03,39.13,57100.0
2013-05-03 09:30:00,39.73,39.88,38.69,39.34,52700.0,39.73,39.88,38.69,39.34,52700.0
2013-05-03 09:40:00,39.34,39.68,39.32,39.65,19000.0,39.34,39.68,39.32,39.65,19000.0
2013-05-03 09:50:00,39.6,39.95,39.49,39.92,29600.0,39.6,39.95,39.49,39.92,29600.0
2013-05-03 10:00:00,39.9,40.28,39.89,40.23,67100.0,39.9,40.28,39.89,40.23,67100.0
2013-05-03 10:10:00,40.23,40.24,39.98,40.01,28500.0,40.23,40.24,39.98,40.01,28500.0
2013-05-03 10:20:00,40.03,40.1,40.0,40.1,24200.0,40.03,40.1,40.0,40.1,24200.0
2013-05-03 10:30:00,40.11,40.16,40.03,40.04,28000.0,40.11,40.16,40.03,40.04,28000.0
2013-05-03 10:40:00,40.08,40.16,40.0,40.15,38700.0,40.08,40.16,40.0,40.15,38700.0
2013-05-03 10:50:00,40.15,40.31,40.14,40.16,36700.0,40.15,40.31,40.14,40.16,36700.0
2013-05-03 11:00:00,40.15,40.27,40.09,40.26,28500.0,40.15,40.27,40.09,40.26,28500.0
2013-05-03 11:10:00,40.26,40.33,40.17,40.23,32900.0,40.26,40.33,40.17,40.23,32900.0
2013-05-03 11:20:00,40.25,40.27,40.19,40.24,19300.0,40.25,40.27,40.19,40.24,19300.0
2013-05-03 11:30:00,40.24,40.24,40.16,40.2,70600.0,40.24,40.24,40.16,40.2,70600.0
2013-05-03 11:40:00,40.2,40.23,40.15,40.16,29300.0,40.2,40.23,40.15,40.16,29300.0
2013-05-03 11:50:00,40.16,40.24,40.16,40.23,22700.0,40.16,40.24,40.16,40.23,22700.0
2013-05-03 12:00:00,40.23,40.48,40.23,40.46,38800.0,40.23,40.48,40.23,40.46,38800.0
2013-05-03 12:10:00,40.47,40.55,40.32,40.44,50500.0,40.47,40.55,40.32,40.44,50500.0
2013-05-03 12:20:00,40.51,40.64,40.48,40.64,17400.0,40.51,40.64,40.48,40.64,17400.0
2013-05-03 12:30:00,40.63,40.71,40.52,40.71,20900.0,40.63,40.71,40.52,40.71,20900.0
2013-05-03 12:40:00,40.71,40.84,40.67,40.77,20300.0,40.71,40.84,40.67,40.77,20300.0
2013-05-03 12:50:00,40.8,40.96,40.78,40.92,30400.0,40.8,40.96,40.78,40.92,30400.0
2013-05-03 13:00:00,40.94,41.0,40.91,40.93,16600.0,40.94,41.0,40.91,40.93,16600.0
2013-05-03 13:10:00,40.93,40.95,40.9,40.95,9900.0,40.93,40.95,40.9,40.95,9900.0
2013-05-03 13:20:00,40.95,40.98,40.9,40.9,23000.0,40.95,40.98,40.9,40.9,23000.0
2013-05-03 13:30:00,40.9,40.95,40.86,40.87,12800.0,40.9,40.95,40.86,40.87,12800.0
2013-05-03 13:40:00,40.88,40.94,40.85,40.91,23300.0,40.88,40.94,40.85,40.91,23300.0
2013-05-03 13:50:00,40.92,40.99,40.83,40.96,42600.0,40.92,40.99,40.83,40.96,42600.0
2013-05-03 14:00:00,40.96,41.0,40.93,41.0,58300.0,40.96,41.0,40.93,41.0,58300.0
2013-05-03 14:10:00,41.0,41.0,40.94,41.0,52900.0,41.0,41.0,40.94,41.0,52900.0
2013-05-03 14:20:00,41.0,41.0,40.95,41.0,52900.0,41.0,41.0,40.95,41.0,52900.0
2013-05-03 14:30:00,41.0,41.0,40.77,40.83,57200.0,41.0,41.0,40.77,40.83,57200.0
2013-05-03 14:40:00,40.81,40.91,40.8,40.89,20700.0,40.81,40.91,40.8,40.89,20700.0
2013-05-03 14:50:00,40.9,40.99,40.83,40.99,33600.0,40.9,40.99,40.83,40.99,33600.0
2013-05-03 15:00:00,40.98,41.0,40.93,40.98,36800.0,40.98,41.0,40.93,40.98,36800.0
2013-05-03 15:10:00,40.97,41.0,40.95,40.98,37400.0,40.97,41.0,40.95,40.98,37400.0
2013-05-03 15:20:00,40.97,41.0,40.93,40.97,60500.0,40.97,41.0,40.93,40.97,60500.0
2013-05-03 15:30:00,40.97,41.0,40.94,40.95,91900.0,40.97,41.0,40.94,40.95,91900.0
2013-05-03 15:40:00,40.94,40.96,40.83,40.87,62700.0,40.94,40.96,40.83,40.87,62700.0
2013-05-03 15:50:00,40.89,40.96,40.89,40.94,74700.0,40.89,40.96,40.89,40.94,74700.0
2013-05-06 09:30:00,41.0,41.0,40.63,40.7,23700.0,41.0,41.0,40.63,40.7,23700.0
2013-05-06 09:40:00,40.7,40.95,40.68,40.95,24800.0,40.7,40.95,40.68,40.95,24800.0
2013-05-06 09:50:00,40.9,40.9,40.47,40.55,18800.0,40.9,40.9,40.47,40.55,18800.0
2013-05-06 10:00:00,40.58,40.69,40.55,40.62,12900.0,40.58,40.69,40.55,40.62,12900.0
2013-05-06 10:10:00,40.59,40.93,40.59,40.69,31900.0,40.59,40.93,40.59,40.69,31900.0
2013-05-06 10:20:00,40.69,40.8,40.57,40.74,30800.0,40.69,40.8,40.57,40.74,30800.0
2013-05-06 10:30:00,40.75,40.93,40.75,40.93,16900.0,40.75,40.93,40.75,40.93,16900.0
2013-05-06 10:40:00,40.92,40.94,40.89,40.91,4600.0,40.92,40.94,40.89,40.91,4600.0
2013-05-06 10:50:00,40.91,40.91,40.83,40.83,4600.0,40.91,40.91,40.83,40.83,4600.0
2013-05-06 11:00:00,40.82,40.88,40.75,40.75,5500.0,40.82,40.88,40.75,40.75,5500.0
2013-05-06 11:10:00,40.76,40.9,40.7,40.7,39600.0,40.76,40.9,40.7,40.7,39600.0
2013-05-06 11:20:00,40.7,40.7,40.17,40.21,41700.0,40.7,40.7,40.17,40.21,41700.0
2013-05-06 11:30:00,40.22,40.28,39.95,40.27,49400.0,40.22,40.28,39.95,40.27,49400.0
2013-05-06 11:40:00,40.23,40.23,39.99,40.15,24800.0,40.23,40.23,39.99,40.15,24800.0
2013-05-06 11:50:00,40.17,40.17,40.05,40.08,9100.0,40.17,40.17,40.05,40.08,9100.0
2013-05-06 12:00:00,40.13,40.17,39.99,40.06,12500.0,40.13,40.17,39.99,40.06,12500.0
2013-05-06 12:10:00,40.09,40.16,40.05,40.16,3400.0,40.09,40.16,40.05,40.16,3400.0
2013-05-06 12:20:00,40.19,40.19,39.99,40.04,16000.0,40.19,40.19,39.99,40.04,16000.0
2013-05-06 12:30:00,40.11,40.13,40.04,40.06,5000.0,40.11,40.13,40.04,40.06,5000.0
2013-05-06 12:40:00,40.03,40.11,40.03,40.11,6100.0,40.03,40.11,40.03,40.11,6100.0
2013-05-06 12:50:00,40.09,40.17,40.09,40.17,3700.0,40.09,40.17,40.09,40.17,3700.0
2013-05-06 13:00:00,40.14,40.28,40.14,40.28,10200.0,40.14,40.28,40.14,40.28,10200.0
2013-05-06 13:10:00,40.28,40.32,40.22,40.25,12400.0,40.28,40.32,40.22,40.25,12400.0
2013-05-06 13:20:00,40.26,40.41,40.26,40.4,5700.0,40.26,40.41,40.26,40.4,5700.0
2013-05-06 13:30:00,40.39,40.42,40.37,40.39,4500.0,40.39,40.42,40.37,40.39,4500.0
2013-05-06 13:40:00,40.4,40.4,40.38,40.39,3600.0,40.4,40.4,40.38,40.39,3600.0
2013-05-06 13:50:00,40.39,40.39,40.27,40.27,15100.0,40.39,40.39,40.27,40.27,15100.0
2013-05-06 14:00:00,40.28,40.3,40.25,40.26,7800.0,40.28,40.3,40.25,40.26,7800.0
2013-05-06 14:10:00,40.26,40.28,40.25,40.27,3100.0,40.26,40.28,40.25,40.27,3100.0
2013-05-06 14:20:00,40.26,40.32,40.26,40.3,5100.0,40.26,40.32,40.26,40.3,5100.0
2013-05-06 14:30:00,40.3,40.32,40.28,40.3,8900.0,40.3,40.32,40.28,40.3,8900.0
2013-05-06 14:40:00,40.29,40.41,40.29,40.41,13800.0,40.29,40.41,40.29,40.41,13800.0
2013-05-06 14:50:00,40.39,40.42,40.39,40.41,7400.0,40.39,40.42,40.39,40.41,7400.0
2013-05-06 15:00:00,40.41,40.48,40.41,40.46,22400.0,40.41,40.48,40.41,40.46,22400.0
2013-05-06 15:10:00,40.46,40.53,40.46,40.49,24200.0,40.46,40.53,40.46,40.49,24200.0
2013-05-06 15:20:00,40.48,40.53,40.45,40.45,19200.0,40.48,40.53,40.45,40.45,19200.0
2013-05-06 15:30:00,40.47,40.54,40.47,40.51,20000.0,40.47,40.54,40.47,40.51,20000.0
2013-05-06 15:40:00,40.51,40.55,40.38,40.4,49300.0,40.51,40.55,40.38,40.4,49300.0
2013-05-06 15:50:00,40.4,40.42,40.28,40.39,61600.0,40.4,40.42,40.28,40.39,61600.0
2013-05-07 09:30:00,40.58,40.58,39.87,39.9,57800.0,40.58,40.58,39.87,39.9,57800.0
2013-05-07 09:40:00,39.9,39.94,39.6,39.8,63800.0,39.9,39.94,39.6,39.8,63800.0
2013-05-07 09:50:00,39.75,39.77,39.57,39.69,47800.0,39.75,39.77,39.57,39.69,47800.0
2013-05-07 10:00:00,39.68,39.68,39.27,39.27,34800.0,39.68,39.68,39.27,39.27,34800.0
2013-05-07 10:10:00,39.3,39.32,39.09,39.19,49600.0,39.3,39.32,39.09,39.19,49600.0
2013-05-07 10:20:00,39.2,39.49,39.13,39.46,34800.0,39.2,39.49,39.13,39.46,34800.0
2013-05-07 10:30:00,39.45,39.47,39.11,39.11,59300.0,39.45,39.47,39.11,39.11,59300.0
2013-05-07 10:40:00,39.11,39.26,39.11,39.25,31800.0,39.11,39.26,39.11,39.25,31800.0
2013-05-07 10:50:00,39.25,39.25,39.05,39.14,46800.0,39.25,39.25,39.05,39.14,46800.0
2013-05-07 11:00:00,39.14,39.24,39.06,39.2,54000.0,39.14,39.24,39.06,39.2,54000.0
2013-05-07 11:10:00,39.22,39.34,39.21,39.23,58800.0,39.22,39.34,39.21,39.23,58800.0
2013-05-07 11:20:00,39.2,39.27,39.18,39.22,48200.0,39.2,39.27,39.18,39.22,48200.0
2013-05-07 11:30:00,39.19,39.29,39.18,39.25,15300.0,39.19,39.29,39.18,39.25,15300.0
2013-05-07 11:40:00,39.25,39.29,39.19,39.22,55100.0,39.25,39.29,39.19,39.22,55100.0
2013-05-07 11:50:00,39.23,39.31,39.22,39.3,15900.0,39.23,39.31,39.22,39.3,15900.0
2013-05-07 12:00:00,39.31,39.31,39.23,39.3,23600.0,39.31,39.31,39.23,39.3,23600.0
2013-05-07 12:10:00,39.29,39.3,39.21,39.27,24200.0,39.29,39.3,39.21,39.27,24200.0
2013-05-07 12:20:00,39.27,39.28,39.21,39.24,28600.0,39.27,39.28,39.21,39.24,28600.0
2013-05-07 12:30:00,39.23,39.42,39.22,39.27,40500.0,39.23,39.42,39.22,39.27,40500.0
2013-05-07 12:40:00,39.29,39.3,39.21,39.22,11500.0,39.29,39.3,39.21,39.22,11500.0
2013-05-07 12:50:00,39.23,39.3,39.22,39.24,11900.0,39.23,39.3,39.22,39.24,11900.0
2013-05-07 13:00:00,39.24,39.28,39.21,39.24,31200.0,39.24,39.28,39.21,39.24,31200.0
2013-05-07 13:10:00,39.25,39.3,39.06,39.09,70000.0,39.25,39.3,39.06,39.09,70000.0
2013-05-07 13:20:00,39.06,39.1,39.01,39.07,29300.0,39.06,39.1,39.01,39.07,29300.0
2013-05-07 13:30:00,39.06,39.11,39.03,39.09,26800.0,39.06,39.11,39.03,39.09,26800.0
2013-05-07 13:40:00,39.09,39.25,39.04,39.25,32100.0,39.09,39.25,39.04,39.25,32100.0
2013-05-07 13:50:00,39.25,39.32,39.05,39.12,28200.0,39.25,39.32,39.05,39.12,28200.0
2013-05-07 14:00:00,39.14,39.21,39.1,39.12,33100.0,39.14,39.21,39.1,39.12,33100.0
2013-05-07 14:10:00,39.12,39.35,39.12,39.25,31400.0,39.12,39.35,39.12,39.25,31400.0
2013-05-07 14:20:00,39.26,39.43,39.25,39.38,42500.0,39.26,39.43,39.25,39.38,42500.0
2013-05-07 14:30:00,39.37,39.38,39.31,39.35,80700.0,39.37,39.38,39.31,39.35,80700.0
2013-05-07 14:40:00,39.34,39.7,39.33,39.68,28800.0,39.34,39.7,39.33,39.68,28800.0
2013-05-07 14:50:00,39.68,39.72,39.53,39.68,62600.0,39.68,39.72,39.53,39.68,62600.0
2013-05-07 15:00:00,39.65,39.69,39.62,39.66,30900.0,39.65,39.69,39.62,39.66,30900.0
2013-05-07 15:10:00,39.64,39.87,39.64,39.87,48800.0,39.64,39.87,39.64,39.87,48800.0
2013-05-07 15:20:00,39.87,40.0,39.74,39.76,90900.0,39.87,40.0,39.74,39.76,90900.0
2013-05-07 15:30:00,39.74,39.81,39.5,39.59,92300.0,39.74,39.81,39.5,39.59,92300.0
2013-05-07 15:40:00,39.58,39.73,39.35,39.39,92700.0,39.58,39.73,39.35,39.39,92700.0
2013-05-07 15:50:00,39.38,39.59,39.36,39.57,121500.0,39.38,39.59,39.36,39.57,121500.0
2013-05-08 09:30:00,39.62,39.62,39.3,39.44,27400.0,39.62,39.62,39.3,39.44,27400.0
2013-05-08 09:40:00,39.45,39.5,39.3,39.33,14200.0,39.45,39.5,39.3,39.33,14200.0
2013-05-08 09:50:00,39.3,39.39,39.29,39.31,22600.0,39.3,39.39,39.29,39.31,22600.0
2013-05-08 10:00:00,39.31,39.52,39.31,39.41,21400.0,39.31,39.52,39.31,39.41,21400.0
2013-05-08 10:10:00,39.41,39.6,39.37,39.55,10700.0,39.41,39.6,39.37,39.55,10700.0
2013-05-08 10:20:00,39.52,39.68,39.5,39.66,9900.0,39.52,39.68,39.5,39.66,9900.0
2013-05-08 10:30:00,39.66,39.75,39.65,39.71,14900.0,39.66,39.75,39.65,39.71,14900.0
2013-05-08 10:40:00,39.71,39.71,39.6,39.6,25400.0,39.71,39.71,39.6,39.6,25400.0
2013-05-08 10:50:00,39.65,39.66,39.5,39.54,168000.0,39.65,39.66,39.5,39.54,168000.0
2013-05-08 11:00:00,39.5,39.55,39.47,39.55,9200.0,39.5,39.55,39.47,39.55,9200.0
2013-05-08 11:10:00,39.56,39.69,39.54,39.68,13600.0,39.56,39.69,39.54,39.68,13600.0
2013-05-08 11:20:00,39.67,39.69,39.65,39.66,7200.0,39.67,39.69,39.65,39.66,7200.0
2013-05-08 11:30:00,39.64,39.68,39.54,39.54,13700.0,39.64,39.68,39.54,39.54,13700.0
2013-05-08 11:40:00,39.54,39.59,39.5,39.59,8000.0,39.54,39.59,39.5,39.59,8000.0
2013-05-08 11:50:00,39.6,39.65,39.58,39.63,5800.0,39.6,39.65,39.58,39.63,5800.0
2013-05-08 12:00:00,39.64,39.69,39.63,39.66,3700.0,39.64,39.69,39.63,39.66,3700.0
2013-05-08 12:10:00,39.69,39.69,39.63,39.67,4100.0,39.69,39.69,39.63,39.67,4100.0
2013-05-08 12:20:00,39.69,39.7,39.6,39.62,5700.0,39.69,39.7,39.6,39.62,5700.0
2013-05-08 12:30:00,39.64,39.66,39.6,39.65,7700.0,39.64,39.66,39.6,39.65,7700.0
2013-05-08 12:40:00,39.65,39.65,39.62,39.65,6400.0,39.65,39.65,39.62,39.65,6400.0
2013-05-08 12:50:00,39.64,39.65,39.62,39.65,9300.0,39.64,39.65,39.62,39.65,9300.0
2013-05-08 13:00:00,39.65,39.65,39.62,39.65,3400.0,39.65,39.65,39.62,39.65,3400.0
2013-05-08 13:10:00,39.65,39.75,39.64,39.75,6300.0,39.65,39.75,39.64,39.75,6300.0
2013-05-08 13:20:00,39.77,39.92,39.71,39.87,54400.0,39.77,39.92,39.71,39.87,54400.0
2013-05-08 13:30:00,39.88,40.0,39.88,39.91,61500.0,39.88,40.0,39.88,39.91,61500.0
2013-05-08 13:40:00,39.89,40.23,39.85,40.05,98900.0,39.89,40.23,39.85,40.05,98900.0
2013-05-08 13:50:00,40.07,40.25,39.93,39.97,96600.0,40.07,40.25,39.93,39.97,96600.0
2013-05-08 14:00:00,39.97,39.98,39.87,39.89,36300.0,39.97,39.98,39.87,39.89,36300.0
2013-05-08 14:10:00,39.85,39.97,39.8,39.97,87900.0,39.85,39.97,39.8,39.97,87900.0
2013-05-08 14:20:00,39.98,39.98,39.84,39.88,21500.0,39.98,39.98,39.84,39.88,21500.0
2013-05-08 14:30:00,39.88,39.95,39.73,39.77,29000.0,39.88,39.95,39.73,39.77,29000.0
2013-05-08 14:40:00,39.79,39.88,39.75,39.8,44500.0,39.79,39.88,39.75,39.8,44500.0
2013-05-08 14:50:00,39.8,39.8,39.65,39.7,46700.0,39.8,39.8,39.65,39.7,46700.0
2013-05-08 15:00:00,39.7,39.71,39.66,39.69,58100.0,39.7,39.71,39.66,39.69,58100.0
2013-05-08 15:10:00,39.68,39.73,39.65,39.73,29700.0,39.68,39.73,39.65,39.73,29700.0
2013-05-08 15:20:00,39.73,39.81,39.69,39.8,26500.0,39.73,39.81,39.69,39.8,26500.0
2013-05-08 15:30:00,39.8,39.8,39.65,39.65,27600.0,39.8,39.8,39.65,39.65,27600.0
2013-05-08 15:40:00,39.68,39.69,39.61,39.63,70100.0,39.68,39.69,39.61,39.63,70100.0
2013-05-08 15:50:00,39.63,39.63,39.55,39.59,86500.0,39.63,39.63,39.55,39.59,86500.0
2013-05-09 09:30:00,39.26,39.54,39.15,39.31,91700.0,39.26,39.54,39.15,39.31,91700.0
2013-05-09 09:40:00,39.31,39.47,39.28,39.37,35700.0,39.31,39.47,39.28,39.37,35700.0
2013-05-09 09:50:00,39.37,39.6,39.31,39.44,37300.0,39.37,39.6,39.31,39.44,37300.0
2013-05-09 10:00:00,39.44,39.5,39.27,39.32,58000.0,39.44,39.5,39.27,39.32,58000.0
2013-05-09 10:10:00,39.33,39.33,39.11,39.15,82100.0,39.33,39.33,39.11,39.15,82100.0
2013-05-09 10:20:00,39.15,39.24,39.1,39.22,48500.0,39.15,39.24,39.1,39.22,48500.0
2013-05-09 10:30:00,39.2,39.31,39.19,39.3,18100.0,39.2,39.31,39.19,39.3,18100.0
2013-05-09 10:40:00,39.31,39.42,39.29,39.41,20300.0,39.31,39.42,39.29,39.41,20300.0
2013-05-09 10:50:00,39.45,39.52,39.41,39.49,17600.0,39.45,39.52,39.41,39.49,17600.0
2013-05-09 11:00:00,39.5,39.5,39.32,39.43,21300.0,39.5,39.5,39.32,39.43,21300.0
2013-05-09 11:10:00,39.41,39.41,39.31,39.34,21400.0,39.41,39.41,39.31,39.34,21400.0
2013-05-09 11:20:00,39.35,39.35,39.11,39.13,47900.0,39.35,39.35,39.11,39.13,47900.0
2013-05-09 11:30:00,39.13,39.24,39.07,39.24,25700.0,39.13,39.24,39.07,39.24,25700.0
2013-05-09 11:40:00,39.26,39.28,39.19,39.23,17200.0,39.26,39.28,39.19,39.23,17200.0
2013-05-09 11:50:00,39.23,39.3,39.18,39.3,21900.0,39.23,39.3,39.18,39.3,21900.0
2013-05-09 12:00:00,39.27,39.29,39.18,39.26,20200.0,39.27,39.29,39.18,39.26,20200.0
2013-05-09 12:10:00,39.27,39.5,39.27,39.45,26900.0,39.27,39.5,39.27,39.45,26900.0
2013-05-09 12:20:00,39.44,39.44,39.14,39.22,24300.0,39.44,39.44,39.14,39.22,24300.0
2013-05-09 12:30:00,39.23,39.36,39.2,39.36,10500.0,39.23,39.36,39.2,39.36,10500.0
2013-05-09 12:40:00,39.36,39.42,39.34,39.36,8500.0,39.36,39.42,39.34,39.36,8500.0
2013-05-09 12:50:00,39.34,39.41,39.34,39.38,11500.0,39.34,39.41,39.34,39.38,11500.0
2013-05-09 13:00:00,39.38,39.39,39.33,39.36,18700.0,39.38,39.39,39.33,39.36,18700.0
2013-05-09 13:10:00,39.36,39.5,39.35,39.36,63700.0,39.36,39.5,39.35,39.36,63700.0
2013-05-09 13:20:00,39.37,39.41,39.33,39.36,19200.0,39.37,39.41,39.33,39.36,19200.0
2013-05-09 13:30:00,39.34,39.44,39.34,39.44,9100.0,39.34,39.44,39.34,39.44,9100.0
2013-05-09 13:40:00,39.43,39.5,39.39,39.5,8700.0,39.43,39.5,39.39,39.5,8700.0
2013-05-09 13:50:00,39.51,39.51,39.4,39.4,14600.0,39.51,39.51,39.4,39.4,14600.0
2013-05-09 14:00:00,39.4,39.4,39.06,39.2,80700.0,39.4,39.4,39.06,39.2,80700.0
2013-05-09 14:10:00,39.2,39.2,38.95,38.98,90900.0,39.2,39.2,38.95,38.98,90900.0
2013-05-09 14:20:00,38.99,39.0,38.84,38.87,53000.0,38.99,39.0,38.84,38.87,53000.0
2013-05-09 14:30:00,38.87,38.87,38.69,38.72,64900.0,38.87,38.87,38.69,38.72,64900.0
2013-05-09 14:40:00,38.68,38.71,38.52,38.68,62400.0,38.68,38.71,38.52,38.68,62400.0
2013-05-09 14:50:00,38.68,38.88,38.68,38.85,65500.0,38.68,38.88,38.68,38.85,65500.0
2013-05-09 15:00:00,38.85,38.87,38.79,38.81,61700.0,38.85,38.87,38.79,38.81,61700.0
2013-05-09 15:10:00,38.82,38.88,38.78,38.85,62000.0,38.82,38.88,38.78,38.85,62000.0
2013-05-09 15:20:00,38.85,38.99,38.84,38.9,74900.0,38.85,38.99,38.84,38.9,74900.0
2013-05-09 15:30:00,38.9,39.04,38.9,39.01,94400.0,38.9,39.04,38.9,39.01,94400.0
2013-05-09 15:40:00,39.02,39.03,38.74,38.75,114700.0,39.02,39.03,38.74,38.75,114700.0
2013-05-09 15:50:00,38.75,38.9,38.75,38.83,180600.0,38.75,38.9,38.75,38.83,180600.0
2013-05-10 09:30:00,38.54,38.88,38.54,38.6,43500.0,38.54,38.88,38.54,38.6,43500.0
2013-05-10 09:40:00,38.56,38.63,38.35,38.43,86500.0,38.56,38.63,38.35,38.43,86500.0
2013-05-10 09:50:00,38.43,38.47,38.31,38.33,84000.0,38.43,38.47,38.31,38.33,84000.0
2013-05-10 10:00:00,38.34,38.86,38.31,38.83,35300.0,38.34,38.86,38.31,38.83,35300.0
2013-05-10 10:10:00,38.86,39.33,38.83,39.1,104200.0,38.86,39.33,38.83,39.1,104200.0
2013-05-10 10:20:00,39.11,39.5,39.1,39.23,59100.0,39.11,39.5,39.1,39.23,59100.0
2013-05-10 10:30:00,39.22,39.48,39.05,39.42,45000.0,39.22,39.48,39.05,39.42,45000.0
2013-05-10 10:40:00,39.42,39.5,39.29,39.33,29700.0,39.42,39.5,39.29,39.33,29700.0
2013-05-10 10:50:00,39.35,39.73,39.35,39.72,59400.0,39.35,39.73,39.35,39.72,59400.0
2013-05-10 11:00:00,39.71,40.2,39.71,39.8,143000.0,39.71,40.2,39.71,39.8,143000.0
2013-05-10 11:10:00,39.79,40.0,39.69,39.84,44300.0,39.79,40.0,39.69,39.84,44300.0
2013-05-10 11:20:00,39.84,39.93,39.69,39.93,45400.0,39.84,39.93,39.69,39.93,45400.0
2013-05-10 11:30:00,39.93,40.02,39.75,39.98,83300.0,39.93,40.02,39.75,39.98,83300.0
2013-05-10 11:40:00,39.99,40.22,39.9,39.99,138700.0,39.99,40.22,39.9,39.99,138700.0
2013-05-10 11:50:00,39.99,40.05,39.89,39.94,22900.0,39.99,40.05,39.89,39.94,22900.0
2013-05-10 12:00:00,39.92,40.14,39.86,39.89,98500.0,39.92,40.14,39.86,39.89,98500.0
2013-05-10 12:10:00,39.87,40.22,39.87,39.96,61500.0,39.87,40.22,39.87,39.96,61500.0
2013-05-10 12:20:00,40.01,40.05,39.95,40.05,10300.0,40.01,40.05,39.95,40.05,10300.0
2013-05-10 12:30:00,40.01,40.13,39.89,39.93,59100.0,40.01,40.13,39.89,39.93,59100.0
2013-05-10 12:40:00,39.93,39.99,39.83,39.86,15400.0,39.93,39.99,39.83,39.86,15400.0
2013-05-10 12:50:00,39.9,40.01,39.76,39.94,51000.0,39.9,40.01,39.76,39.94,51000.0
2013-05-10 13:00:00,39.94,39.97,39.89,39.97,25500.0,39.94,39.97,39.89,39.97,25500.0
2013-05-10 13:10:00,39.97,39.98,39.86,39.86,38400.0,39.97,39.98,39.86,39.86,38400.0
2013-05-10 13:20:00,39.86,39.96,39.8,39.8,29300.0,39.86,39.96,39.8,39.8,29300.0
2013-05-10 13:30:00,39.82,39.87,39.58,39.65,55900.0,39.82,39.87,39.58,39.65,55900.0
2013-05-10 13:40:00,39.64,39.65,39.41,39.57,39100.0,39.64,39.65,39.41,39.57,39100.0
2013-05-10 13:50:00,39.61,39.66,39.53,39.54,19100.0,39.61,39.66,39.53,39.54,19100.0
2013-05-10 14:00:00,39.52,39.56,39.43,39.48,40200.0,39.52,39.56,39.43,39.48,40200.0
2013-05-10 14:10:00,39.48,39.61,39.45,39.45,34600.0,39.48,39.61,39.45,39.45,34600.0
2013-05-10 14:20:00,39.44,39.45,39.37,39.4,27300.0,39.44,39.45,39.37,39.4,27300.0
2013-05-10 14:30:00,39.41,39.42,39.12,39.14,58900.0,39.41,39.42,39.12,39.14,58900.0
2013-05-10 14:40:00,39.14,39.45,39.07,39.16,104000.0,39.14,39.45,39.07,39.16,104000.0
2013-05-10 14:50:00,39.15,39.48,39.15,39.46,35300.0,39.15,39.48,39.15,39.46,35300.0
2013-05-10 15:00:00,39.46,39.49,39.2,39.26,53700.0,39.46,39.49,39.2,39.26,53700.0
2013-05-10 15:10:00,39.3,39.45,39.07,39.11,119700.0,39.3,39.45,39.07,39.11,119700.0
2013-05-10 15:20:00,39.11,39.24,39.01,39.01,67800.0,39.11,39.24,39.01,39.01,67800.0
2013-05-10 15:30:00,39.02,39.11,38.89,38.99,74900.0,39.02,39.11,38.89,38.99,74900.0
2013-05-10 15:40:00,39.0,39.02,38.86,38.94,100000.0,39.0,39.02,38.86,38.94,100000.0
2013-05-10 15:50:00,38.98,39.02,38.87,38.99,117900.0,38.98,39.02,38.87,38.99,117900.0
2013-05-13 09:30:00,39.22,39.84,39.05,39.84,70600.0,39.22,39.84,39.05,39.84,70600.0
2013-05-13 09:40:00,39.84,39.98,39.81,39.9,31600.0,39.84,39.98,39.81,39.9,31600.0
2013-05-13 09:50:00,39.91,39.97,39.67,39.96,19800.0,39.91,39.97,39.67,39.96,19800.0
2013-05-13 10:00:00,39.95,39.97,39.83,39.9,32800.0,39.95,39.97,39.83,39.9,32800.0
2013-05-13 10:10:00,39.9,40.0,39.71,40.0,44600.0,39.9,40.0,39.71,40.0,44600.0
2013-05-13 10:20:00,40.0,40.08,39.82,39.88,84500.0,40.0,40.08,39.82,39.88,84500.0
2013-05-13 10:30:00,39.91,39.93,39.82,39.9,13000.0,39.91,39.93,39.82,39.9,13000.0
2013-05-13 10:40:00,39.9,40.0,39.82,40.0,17500.0,39.9,40.0,39.82,40.0,17500.0
2013-05-13 10:50:00,40.0,40.14,39.96,40.08,39600.0,40.0,40.14,39.96,40.08,39600.0
2013-05-13 11:00:00,40.09,40.12,39.9,40.06,50200.0,40.09,40.12,39.9,40.06,50200.0
2013-05-13 11:10:00,40.05,40.12,39.88,39.98,58600.0,40.05,40.12,39.88,39.98,58600.0
2013-05-13 11:20:00,40.0,40.0,39.89,39.89,17200.0,40.0,40.0,39.89,39.89,17200.0
2013-05-13 11:30:00,39.91,39.98,39.81,39.87,19700.0,39.91,39.98,39.81,39.87,19700.0
2013-05-13 11:40:00,39.87,40.01,39.84,40.01,15400.0,39.87,40.01,39.84,40.01,15400.0
2013-05-13 11:50:00,40.0,40.03,39.94,39.96,18300.0,40.0,40.03,39.94,39.96,18300.0
2013-05-13 12:00:00,39.96,39.97,39.88,39.96,12400.0,39.96,39.97,39.88,39.96,12400.0
2013-05-13 12:10:00,39.95,39.97,39.84,39.9,65700.0,39.95,39.97,39.84,39.9,65700.0
2013-05-13 12:20:00,39.9,39.96,39.85,39.9,17100.0,39.9,39.96,39.85,39.9,17100.0
2013-05-13 12:30:00,39.9,39.95,39.86,39.95,7600.0,39.9,39.95,39.86,39.95,7600.0
2013-05-13 12:40:00,39.95,39.96,39.86,39.86,16600.0,39.95,39.96,39.86,39.86,16600.0
2013-05-13 12:50:00,39.86,39.92,39.72,39.72,18500.0,39.86,39.92,39.72,39.72,18500.0
2013-05-13 13:00:00,39.72,39.8,39.67,39.67,38300.0,39.72,39.8,39.67,39.67,38300.0
2013-05-13 13:10:00,39.67,39.67,39.38,39.54,47400.0,39.67,39.67,39.38,39.54,47400.0
2013-05-13 13:20:00,39.54,39.62,39.31,39.31,20100.0,39.54,39.62,39.31,39.31,20100.0
2013-05-13 13:30:00,39.31,39.61,39.31,39.56,39500.0,39.31,39.61,39.31,39.56,39500.0
2013-05-13 13:40:00,39.58,39.67,39.48,39.65,23200.0,39.58,39.67,39.48,39.65,23200.0
2013-05-13 13:50:00,39.66,39.66,39.42,39.43,32700.0,39.66,39.66,39.42,39.43,32700.0
2013-05-13 14:00:00,39.42,39.55,39.26,39.29,37800.0,39.42,39.55,39.26,39.29,37800.0
2013-05-13 14:10:00,39.29,39.58,39.26,39.58,43000.0,39.29,39.58,39.26,39.58,43000.0
2013-05-13 14:20:00,39.58,39.66,39.36,39.48,35000.0,39.58,39.66,39.36,39.48,35000.0
2013-05-13 14:30:00,39.47,39.5,39.47,39.5,23800.0,39.47,39.5,39.47,39.5,23800.0
2013-05-13 14:40:00,39.5,39.5,39.41,39.47,33100.0,39.5,39.5,39.41,39.47,33100.0
2013-05-13 14:50:00,39.48,39.5,39.47,39.5,14100.0,39.48,39.5,39.47,39.5,14100.0
2013-05-13 15:00:00,39.5,39.58,39.44,39.51,106600.0,39.5,39.58,39.44,39.51,106600.0
2013-05-13 15:10:00,39.49,39.52,39.43,39.5,53400.0,39.49,39.52,39.43,39.5,53400.0
2013-05-13 15:20:00,39.5,39.5,39.43,39.48,63600.0,39.5,39.5,39.43,39.48,63600.0
2013-05-13 15:30:00,39.48,39.5,39.44,39.46,89300.0,39.48,39.5,39.44,39.46,89300.0
2013-05-13 15:40:00,39.48,39.5,39.43,39.44,51100.0,39.48,39.5,39.43,39.44,51100.0
2013-05-13 15:50:00,39.44,39.53,39.38,39.49,69900.0,39.44,39.53,39.38,39.49,69900.0
2013-05-14 09:30:00,39.45,39.82,39.43,39.52,121100.0,39.45,39.82,39.43,39.52,121100.0
2013-05-14 09:40:00,39.52,39.74,39.48,39.72,61200.0,39.52,39.74,39.48,39.72,61200.0
2013-05-14 09:50:00,39.74,39.89,39.71,39.85,42200.0,39.74,39.89,39.71,39.85,42200.0
2013-05-14 10:00:00,39.88,39.94,39.73,39.8,57600.0,39.88,39.94,39.73,39.8,57600.0
2013-05-14 10:10:00,39.8,39.84,39.61,39.68,57200.0,39.8,39.84,39.61,39.68,57200.0
2013-05-14 10:20:00,39.67,39.81,39.64,39.8,58200.0,39.67,39.81,39.64,39.8,58200.0
2013-05-14 10:30:00,39.8,40.07,39.77,39.96,170200.0,39.8,40.07,39.77,39.96,170200.0
2013-05-14 10:40:00,39.97,39.97,39.86,39.89,14900.0,39.97,39.97,39.86,39.89,14900.0
2013-05-14 10:50:00,39.88,40.33,39.84,40.29,206700.0,39.88,40.33,39.84,40.29,206700.0
2013-05-14 11:00:00,40.3,40.34,39.97,40.07,158000.0,40.3,40.34,39.97,40.07,158000.0
2013-05-14 11:10:00,40.08,40.32,40.08,40.16,70400.0,40.08,40.32,40.08,40.16,70400.0
2013-05-14 11:20:00,40.15,40.24,40.12,40.17,22700.0,40.15,40.24,40.12,40.17,22700.0
2013-05-14 11:30:00,40.15,40.21,40.13,40.16,19200.0,40.15,40.21,40.13,40.16,19200.0
2013-05-14 11:40:00,40.16,40.26,40.14,40.16,16600.0,40.16,40.26,40.14,40.16,16600.0
2013-05-14 11:50:00,40.15,40.2,40.08,40.2,35400.0,40.15,40.2,40.08,40.2,35400.0
2013-05-14 12:00:00,40.2,40.2,40.13,40.2,45500.0,40.2,40.2,40.13,40.2,45500.0
2013-05-14 12:10:00,40.19,40.2,40.14,40.14,41300.0,40.19,40.2,40.14,40.14,41300.0
2013-05-14 12:20:00,40.15,40.16,40.0,40.02,38400.0,40.15,40.16,40.0,40.02,38400.0
2013-05-14 12:30:00,40.02,40.12,40.0,40.02,29100.0,40.02,40.12,40.0,40.02,29100.0
2013-05-14 12:40:00,40.02,40.03,39.72,39.92,75900.0,40.02,40.03,39.72,39.92,75900.0
2013-05-14 12:50:00,39.9,40.01,39.9,39.96,40600.0,39.9,40.01,39.9,39.96,40600.0
2013-05-14 13:00:00,39.96,39.96,39.8,39.83,34100.0,39.96,39.96,39.8,39.83,34100.0
2013-05-14 13:10:00,39.88,40.01,39.87,40.0,22800.0,39.88,40.01,39.87,40.0,22800.0
2013-05-14 13:20:00,40.0,40.07,39.97,40.0,47800.0,40.0,40.07,39.97,40.0,47800.0
2013-05-14 13:30:00,40.0,40.1,39.97,40.1,45200.0,40.0,40.1,39.97,40.1,45200.0
2013-05-14 13:40:00,40.1,40.17,40.07,40.17,35500.0,40.1,40.17,40.07,40.17,35500.0
2013-05-14 13:50:00,40.17,40.17,39.99,40.02,47000.0,40.17,40.17,39.99,40.02,47000.0
2013-05-14 14:00:00,40.0,40.09,39.99,40.02,42400.0,40.0,40.09,39.99,40.02,42400.0
2013-05-14 14:10:00,40.01,40.1,39.98,40.06,21600.0,40.01,40.1,39.98,40.06,21600.0
2013-05-14 14:20:00,40.05,40.05,39.95,40.0,26000.0,40.05,40.05,39.95,40.0,26000.0
2013-05-14 14:30:00,40.0,40.07,39.97,40.01,97000.0,40.0,40.07,39.97,40.01,97000.0
2013-05-14 14:40:00,40.04,40.14,40.04,40.08,49700.0,40.04,40.14,40.04,40.08,49700.0
2013-05-14 14:50:00,40.08,40.13,40.0,40.03,33000.0,40.08,40.13,40.0,40.03,33000.0
2013-05-14 15:00:00,40.04,40.27,40.03,40.24,61100.0,40.04,40.27,40.03,40.24,61100.0
2013-05-14 15:10:00,40.24,40.33,40.17,40.21,65700.0,40.24,40.33,40.17,40.21,65700.0
2013-05-14 15:20:00,40.2,40.31,40.11,40.26,54000.0,40.2,40.31,40.11,40.26,54000.0
2013-05-14 15:30:00,40.24,40.25,40.06,40.17,97400.0,40.24,40.25,40.06,40.17,97400.0
2013-05-14 15:40:00,40.17,40.27,40.11,40.24,101100.0,40.17,40.27,40.11,40.24,101100.0
2013-05-14 15:50:00,40.24,40.32,40.17,40.24,154500.0,40.24,40.32,40.17,40.24,154500.0
2013-05-15 09:30:00,40.08,40.49,40.08,40.49,90800.0,40.08,40.49,40.08,40.49,90800.0
2013-05-15 09:40:00,40.41,40.8,40.35,40.67,84400.0,40.41,40.8,40.35,40.67,84400.0
2013-05-15 09:50:00,40.66,40.8,40.42,40.79,29700.0,40.66,40.8,40.42,40.79,29700.0
2013-05-15 10:00:00,40.74,40.8,40.37,40.38,75900.0,40.74,40.8,40.37,40.38,75900.0
2013-05-15 10:10:00,40.36,40.47,40.25,40.37,58200.0,40.36,40.47,40.25,40.37,58200.0
2013-05-15 10:20:00,40.38,40.72,40.36,40.68,26100.0,40.38,40.72,40.36,40.68,26100.0
2013-05-15 10:30:00,40.68,40.88,40.67,40.86,39700.0,40.68,40.88,40.67,40.86,39700.0
2013-05-15 10:40:00,40.86,40.89,40.7,40.83,70000.0,40.86,40.89,40.7,40.83,70000.0
2013-05-15 10:50:00,40.83,40.96,40.8,40.96,26800.0,40.83,40.96,40.8,40.96,26800.0
2013-05-15 11:00:00,40.93,40.98,40.78,40.8,31600.0,40.93,40.98,40.78,40.8,31600.0
2013-05-15 11:10:00,40.8,40.97,40.8,40.87,36800.0,40.8,40.97,40.8,40.87,36800.0
2013-05-15 11:20:00,40.86,40.96,40.86,40.88,159400.0,40.86,40.96,40.86,40.88,159400.0
2013-05-15 11:30:00,40.89,40.89,40.71,40.72,84100.0,40.89,40.89,40.71,40.72,84100.0
2013-05-15 11:40:00,40.71,40.71,40.46,40.49,54500.0,40.71,40.71,40.46,40.49,54500.0
2013-05-15 11:50:00,40.49,40.51,40.38,40.48,34200.0,40.49,40.51,40.38,40.48,34200.0
2013-05-15 12:00:00,40.49,40.65,40.43,40.6,36300.0,40.49,40.65,40.43,40.6,36300.0
2013-05-15 12:10:00,40.6,40.64,40.55,40.64,20500.0,40.6,40.64,40.55,40.64,20500.0
2013-05-15 12:20:00,40.65,40.66,40.46,40.52,25900.0,40.65,40.66,40.46,40.52,25900.0
2013-05-15 12:30:00,40.5,40.64,40.46,40.6,24600.0,40.5,40.64,40.46,40.6,24600.0
2013-05-15 12:40:00,40.59,40.62,40.46,40.47,81600.0,40.59,40.62,40.46,40.47,81600.0
2013-05-15 12:50:00,40.48,40.62,40.47,40.53,56600.0,40.48,40.62,40.47,40.53,56600.0
2013-05-15 13:00:00,40.56,40.62,40.38,40.41,35600.0,40.56,40.62,40.38,40.41,35600.0
2013-05-15 13:10:00,40.39,40.46,40.16,40.16,43300.0,40.39,40.46,40.16,40.16,43300.0
2013-05-15 13:20:00,40.14,40.22,40.03,40.19,62400.0,40.14,40.22,40.03,40.19,62400.0
2013-05-15 13:30:00,40.2,40.27,40.13,40.27,32500.0,40.2,40.27,40.13,40.27,32500.0
2013-05-15 13:40:00,40.23,40.42,40.23,40.41,43100.0,40.23,40.42,40.23,40.41,43100.0
2013-05-15 13:50:00,40.41,40.43,40.35,40.37,31300.0,40.41,40.43,40.35,40.37,31300.0
2013-05-15 14:00:00,40.37,40.48,40.34,40.43,42500.0,40.37,40.48,40.34,40.43,42500.0
2013-05-15 14:10:00,40.42,40.49,40.4,40.43,17700.0,40.42,40.49,40.4,40.43,17700.0
2013-05-15 14:20:00,40.43,40.52,40.4,40.43,29700.0,40.43,40.52,40.4,40.43,29700.0
2013-05-15 14:30:00,40.43,40.57,40.41,40.46,21800.0,40.43,40.57,40.41,40.46,21800.0
2013-05-15 14:40:00,40.45,40.5,40.39,40.47,32300.0,40.45,40.5,40.39,40.47,32300.0
2013-05-15 14:50:00,40.47,40.58,40.41,40.54,90000.0,40.47,40.58,40.41,40.54,90000.0
2013-05-15 15:00:00,40.54,40.55,40.46,40.48,35300.0,40.54,40.55,40.46,40.48,35300.0
2013-05-15 15:10:00,40.49,40.55,40.44,40.46,34600.0,40.49,40.55,40.44,40.46,34600.0
2013-05-15 15:20:00,40.46,40.54,40.45,40.48,31200.0,40.46,40.54,40.45,40.48,31200.0
2013-05-15 15:30:00,40.49,40.58,40.46,40.52,38000.0,40.49,40.58,40.46,40.52,38000.0
2013-05-15 15:40:00,40.53,40.65,40.5,40.52,53900.0,40.53,40.65,40.5,40.52,53900.0
2013-05-15 15:50:00,40.51,40.55,40.41,40.52,71100.0,40.51,40.55,40.41,40.52,71100.0
2013-05-16 09:30:00,40.6,40.97,40.45,40.96,67100.0,40.6,40.97,40.45,40.96,67100.0
2013-05-16 09:40:00,40.95,41.0,40.9,40.94,61200.0,40.95,41.0,40.9,40.94,61200.0
2013-05-16 09:50:00,40.94,41.08,40.66,40.92,238300.0,40.94,41.08,40.66,40.92,238300.0
2013-05-16 10:00:00,40.9,40.97,40.55,40.55,63100.0,40.9,40.97,40.55,40.55,63100.0
2013-05-16 10:10:00,40.59,40.78,40.59,40.78,31500.0,40.59,40.78,40.59,40.78,31500.0
2013-05-16 10:20:00,40.73,40.77,40.31,40.44,72000.0,40.73,40.77,40.31,40.44,72000.0
2013-05-16 10:30:00,40.44,40.44,40.02,40.06,56600.0,40.44,40.44,40.02,40.06,56600.0
2013-05-16 10:40:00,40.1,40.21,40.04,40.2,22900.0,40.1,40.21,40.04,40.2,22900.0
2013-05-16 10:50:00,40.21,40.38,40.2,40.32,49800.0,40.21,40.38,40.2,40.32,49800.0
2013-05-16 11:00:00,40.32,40.32,40.15,40.15,16500.0,40.32,40.32,40.15,40.15,16500.0
2013-05-16 11:10:00,40.21,40.37,40.19,40.23,52000.0,40.21,40.37,40.19,40.23,52000.0
2013-05-16 11:20:00,40.21,40.22,40.05,40.05,11500.0,40.21,40.22,40.05,40.05,11500.0
2013-05-16 11:30:00,40.04,40.07,40.0,40.05,30100.0,40.04,40.07,40.0,40.05,30100.0
2013-05-16 11:40:00,40.05,40.06,39.82,39.93,45700.0,40.05,40.06,39.82,39.93,45700.0
2013-05-16 11:50:00,39.92,39.92,39.65,39.71,28200.0,39.92,39.92,39.65,39.71,28200.0
2013-05-16 12:00:00,39.71,39.82,39.67,39.73,37700.0,39.71,39.82,39.67,39.73,37700.0
2013-05-16 12:10:00,39.76,39.99,39.73,39.96,38500.0,39.76,39.99,39.73,39.96,38500.0
2013-05-16 12:20:00,39.97,40.18,39.9,40.18,51600.0,39.97,40.18,39.9,40.18,51600.0
2013-05-16 12:30:00,40.18,40.18,39.9,39.92,43200.0,40.18,40.18,39.9,39.92,43200.0
2013-05-16 12:40:00,39.92,39.98,39.86,39.89,28900.0,39.92,39.98,39.86,39.89,28900.0
2013-05-16 12:50:00,39.89,40.01,39.89,40.0,21500.0,39.89,40.01,39.89,40.0,21500.0
2013-05-16 13:00:00,39.99,40.0,39.84,39.84,7200.0,39.99,40.0,39.84,39.84,7200.0
2013-05-16 13:10:00,39.84,39.88,39.76,39.83,10100.0,39.84,39.88,39.76,39.83,10100.0
2013-05-16 13:20:00,39.82,39.89,39.77,39.88,23600.0,39.82,39.89,39.77,39.88,23600.0
2013-05-16 13:30:00,39.87,40.07,39.87,39.98,63300.0,39.87,40.07,39.87,39.98,63300.0
2013-05-16 13:40:00,39.98,40.16,39.98,40.15,18300.0,39.98,40.16,39.98,40.15,18300.0
2013-05-16 13:50:00,40.16,40.26,40.05,40.25,43600.0,40.16,40.26,40.05,40.25,43600.0
2013-05-16 14:00:00,40.22,40.22,40.09,40.18,22600.0,40.22,40.22,40.09,40.18,22600.0
2013-05-16 14:10:00,40.16,40.23,40.11,40.11,52500.0,40.16,40.23,40.11,40.11,52500.0
2013-05-16 14:20:00,40.12,40.19,40.0,40.06,40800.0,40.12,40.19,40.0,40.06,40800.0
2013-05-16 14:30:00,40.06,40.15,39.99,40.02,50800.0,40.06,40.15,39.99,40.02,50800.0
2013-05-16 14:40:00,40.03,40.13,40.03,40.13,14800.0,40.03,40.13,40.03,40.13,14800.0
2013-05-16 14:50:00,40.11,40.14,39.92,39.95,38900.0,40.11,40.14,39.92,39.95,38900.0
2013-05-16 15:00:00,39.94,39.99,39.82,39.87,30000.0,39.94,39.99,39.82,39.87,30000.0
2013-05-16 15:10:00,39.85,40.05,39.85,40.03,49400.0,39.85,40.05,39.85,40.03,49400.0
2013-05-16 15:20:00,40.03,40.04,39.97,40.02,30800.0,40.03,40.04,39.97,40.02,30800.0
2013-05-16 15:30:00,40.02,40.09,39.99,40.09,59300.0,40.02,40.09,39.99,40.09,59300.0
2013-05-16 15:40:00,40.08,40.12,39.88,39.88,60900.0,40.08,40.12,39.88,39.88,60900.0
2013-05-16 15:50:00,39.88,40.04,39.88,39.91,97200.0,39.88,40.04,39.88,39.91,97200.0
2013-05-17 09:30:00,39.75,39.81,39.44,39.75,32300.0,39.75,39.81,39.44,39.75,32300.0
2013-05-17 09:40:00,39.8,40.0,39.71,39.73,32500.0,39.8,40.0,39.71,39.73,32500.0
2013-05-17 09:50:00,39.73,39.99,39.7,39.9,43200.0,39.73,39.99,39.7,39.9,43200.0
2013-05-17 10:00:00,39.91,39.95,39.78,39.9,50400.0,39.91,39.95,39.78,39.9,50400.0
2013-05-17 10:10:00,39.9,40.02,39.86,40.0,17500.0,39.9,40.02,39.86,40.0,17500.0
2013-05-17 10:20:00,40.0,40.04,39.94,39.99,8200.0,40.0,40.04,39.94,39.99,8200.0
2013-05-17 10:30:00,39.99,40.0,39.88,39.9,9200.0,39.99,40.0,39.88,39.9,9200.0
2013-05-17 10:40:00,39.91,40.03,39.85,40.02,21500.0,39.91,40.03,39.85,40.02,21500.0
2013-05-17 10:50:00,40.02,40.16,40.01,40.09,29100.0,40.02,40.16,40.01,40.09,29100.0
2013-05-17 11:00:00,40.09,40.19,40.02,40.16,33100.0,40.09,40.19,40.02,40.16,33100.0
2013-05-17 11:10:00,40.16,40.17,40.04,40.1,54600.0,40.16,40.17,40.04,40.1,54600.0
2013-05-17 11:20:00,40.1,40.18,40.09,40.16,39600.0,40.1,40.18,40.09,40.16,39600.0
2013-05-17 11:30:00,40.13,40.18,40.1,40.1,5000.0,40.13,40.18,40.1,40.1,5000.0
2013-05-17 11:40:00,40.1,40.14,40.05,40.12,24400.0,40.1,40.14,40.05,40.12,24400.0
2013-05-17 11:50:00,40.12,40.15,40.08,40.14,23500.0,40.12,40.15,40.08,40.14,23500.0
2013-05-17 12:00:00,40.12,40.25,40.1,40.16,50600.0,40.12,40.25,40.1,40.16,50600.0
2013-05-17 12:10:00,40.15,40.24,40.15,40.2,13300.0,40.15,40.24,40.15,40.2,13300.0
2013-05-17 12:20:00,40.19,40.22,40.16,40.16,7300.0,40.19,40.22,40.16,40.16,7300.0
2013-05-17 12:30:00,40.17,40.2,40.12,40.13,6200.0,40.17,40.2,40.12,40.13,6200.0
2013-05-17 12:40:00,40.13,40.19,40.08,40.17,31400.0,40.13,40.19,40.08,40.17,31400.0
2013-05-17 12:50:00,40.17,40.23,40.13,40.16,9600.0,40.17,40.23,40.13,40.16,9600.0
2013-05-17 13:00:00,40.15,40.16,39.95,40.13,67100.0,40.15,40.16,39.95,40.13,67100.0
2013-05-17 13:10:00,40.13,40.18,40.1,40.18,15500.0,40.13,40.18,40.1,40.18,15500.0
2013-05-17 13:20:00,40.17,40.17,40.09,40.1,14900.0,40.17,40.17,40.09,40.1,14900.0
2013-05-17 13:30:00,40.1,40.17,40.1,40.17,18600.0,40.1,40.17,40.1,40.17,18600.0
2013-05-17 13:40:00,40.14,40.21,40.14,40.21,17500.0,40.14,40.21,40.14,40.21,17500.0
2013-05-17 13:50:00,40.22,40.24,40.17,40.18,21000.0,40.22,40.24,40.17,40.18,21000.0
2013-05-17 14:00:00,40.16,40.23,40.14,40.21,39900.0,40.16,40.23,40.14,40.21,39900.0
2013-05-17 14:10:00,40.21,40.24,40.17,40.24,24800.0,40.21,40.24,40.17,40.24,24800.0
2013-05-17 14:20:00,40.24,40.24,40.18,40.18,23300.0,40.24,40.24,40.18,40.18,23300.0
2013-05-17 14:30:00,40.18,40.25,40.15,40.23,26400.0,40.18,40.25,40.15,40.23,26400.0
2013-05-17 14:40:00,40.22,40.26,40.2,40.25,25300.0,40.22,40.26,40.2,40.25,25300.0
2013-05-17 14:50:00,40.25,40.43,40.24,40.31,63400.0,40.25,40.43,40.24,40.31,63400.0
2013-05-17 15:00:00,40.31,40.39,40.26,40.36,48100.0,40.31,40.39,40.26,40.36,48100.0
2013-05-17 15:10:00,40.35,40.41,40.35,40.36,29400.0,40.35,40.41,40.35,40.36,29400.0
2013-05-17 15:20:00,40.35,40.37,40.34,40.35,57900.0,40.35,40.37,40.34,40.35,57900.0
2013-05-17 15:30:00,40.35,40.48,40.34,40.4,66700.0,40.35,40.48,40.34,40.4,66700.0
2013-05-17 15:40:00,40.4,40.45,40.39,40.39,95400.0,40.4,40.45,40.39,40.39,95400.0
2013-05-17 15:50:00,40.4,40.41,40.39,40.4,174000.0,40.4,40.41,40.39,40.4,174000.0
2013-05-20 09:30:00,40.48,40.48,39.96,40.36,63000.0,40.48,40.48,39.96,40.36,63000.0
2013-05-20 09:40:00,40.35,40.51,40.2,40.46,29600.0,40.35,40.51,40.2,40.46,29600.0
2013-05-20 09:50:00,40.48,41.0,40.46,40.79,71100.0,40.48,41.0,40.46,40.79,71100.0
2013-05-20 10:00:00,40.79,40.84,40.58,40.83,37000.0,40.79,40.84,40.58,40.83,37000.0
2013-05-20 10:10:00,40.83,40.89,40.7,40.73,59000.0,40.83,40.89,40.7,40.73,59000.0
2013-05-20 10:20:00,40.7,40.74,40.5,40.5,30700.0,40.7,40.74,40.5,40.5,30700.0
2013-05-20 10:30:00,40.5,40.56,40.32,40.34,28700.0,40.5,40.56,40.32,40.34,28700.0
2013-05-20 10:40:00,40.37,40.5,40.32,40.47,56600.0,40.37,40.5,40.32,40.47,56600.0
2013-05-20 10:50:00,40.48,40.85,40.48,40.78,71200.0,40.48,40.85,40.48,40.78,71200.0
2013-05-20 11:00:00,40.8,40.92,40.77,40.83,55500.0,40.8,40.92,40.77,40.83,55500.0
2013-05-20 11:10:00,40.83,40.84,40.61,40.65,16300.0,40.83,40.84,40.61,40.65,16300.0
2013-05-20 11:20:00,40.66,40.66,40.53,40.62,16000.0,40.66,40.66,40.53,40.62,16000.0
2013-05-20 11:30:00,40.62,40.62,40.5,40.5,28500.0,40.62,40.62,40.5,40.5,28500.0
2013-05-20 11:40:00,40.51,40.56,40.5,40.54,18500.0,40.51,40.56,40.5,40.54,18500.0
2013-05-20 11:50:00,40.52,40.59,40.51,40.53,22100.0,40.52,40.59,40.51,40.53,22100.0
2013-05-20 12:00:00,40.53,40.58,40.52,40.55,15100.0,40.53,40.58,40.52,40.55,15100.0
2013-05-20 12:10:00,40.55,40.63,40.55,40.63,29300.0,40.55,40.63,40.55,40.63,29300.0
2013-05-20 12:20:00,40.63,40.73,40.63,40.67,35600.0,40.63,40.73,40.63,40.67,35600.0
2013-05-20 12:30:00,40.71,40.79,40.66,40.77,23500.0,40.71,40.79,40.66,40.77,23500.0
2013-05-20 12:40:00,40.79,40.86,40.74,40.82,36100.0,40.79,40.86,40.74,40.82,36100.0
2013-05-20 12:50:00,40.83,40.9,40.73,40.73,30100.0,40.83,40.9,40.73,40.73,30100.0
2013-05-20 13:00:00,40.7,40.85,40.7,40.74,41200.0,40.7,40.85,40.7,40.74,41200.0
2013-05-20 13:10:00,40.74,40.86,40.73,40.76,39200.0,40.74,40.86,40.73,40.76,39200.0
2013-05-20 13:20:00,40.77,40.78,40.64,40.69,53700.0,40.77,40.78,40.64,40.69,53700.0
2013-05-20 13:30:00,40.7,40.71,40.6,40.63,29800.0,40.7,40.71,40.6,40.63,29800.0
2013-05-20 13:40:00,40.63,40.64,40.45,40.6,46500.0,40.63,40.64,40.45,40.6,46500.0
2013-05-20 13:50:00,40.61,40.87,40.5,40.78,72500.0,40.61,40.87,40.5,40.78,72500.0
2013-05-20 14:00:00,40.77,40.93,40.65,40.76,65100.0,40.77,40.93,40.65,40.76,65100.0
2013-05-20 14:10:00,40.77,40.82,40.63,40.69,36200.0,40.77,40.82,40.63,40.69,36200.0
2013-05-20 14:20:00,40.7,40.86,40.7,40.81,29800.0,40.7,40.86,40.7,40.81,29800.0
2013-05-20 14:30:00,40.84,40.88,40.39,40.47,79000.0,40.84,40.88,40.39,40.47,79000.0
2013-05-20 14:40:00,40.46,40.63,40.38,40.5,43700.0,40.46,40.63,40.38,40.5,43700.0
2013-05-20 14:50:00,40.5,40.6,40.46,40.49,59200.0,40.5,40.6,40.46,40.49,59200.0
2013-05-20 15:00:00,40.5,40.5,40.33,40.43,35800.0,40.5,40.5,40.33,40.43,35800.0
2013-05-20 15:10:00,40.42,40.55,40.41,40.51,40400.0,40.42,40.55,40.41,40.51,40400.0
2013-05-20 15:20:00,40.52,40.6,40.48,40.6,40200.0,40.52,40.6,40.48,40.6,40200.0
2013-05-20 15:30:00,40.6,40.68,40.29,40.29,77000.0,40.6,40.68,40.29,40.29,77000.0
2013-05-20 15:40:00,40.3,40.46,40.16,40.3,84900.0,40.3,40.46,40.16,40.3,84900.0
2013-05-20 15:50:00,40.3,40.34,40.16,40.31,67800.0,40.3,40.34,40.16,40.31,67800.0
2013-05-21 09:30:00,40.13,40.39,40.09,40.2,30200.0,40.13,40.39,40.09,40.2,30200.0
2013-05-21 09:40:00,40.22,40.22,40.1,40.11,61300.0,40.22,40.22,40.1,40.11,61300.0
2013-05-21 09:50:00,40.1,40.1,39.99,40.02,58800.0,40.1,40.1,39.99,40.02,58800.0
2013-05-21 10:00:00,40.02,40.07,39.91,39.98,45200.0,40.02,40.07,39.91,39.98,45200.0
2013-05-21 10:10:00,40.02,40.02,39.65,39.7,38800.0,40.02,40.02,39.65,39.7,38800.0
2013-05-21 10:20:00,39.71,39.74,39.6,39.72,34900.0,39.71,39.74,39.6,39.72,34900.0
2013-05-21 10:30:00,39.74,39.74,39.47,39.5,26200.0,39.74,39.74,39.47,39.5,26200.0
2013-05-21 10:40:00,39.5,39.52,39.26,39.4,62100.0,39.5,39.52,39.26,39.4,62100.0
2013-05-21 10:50:00,39.4,39.49,39.4,39.46,29500.0,39.4,39.49,39.4,39.46,29500.0
2013-05-21 11:00:00,39.46,39.53,39.42,39.53,44900.0,39.46,39.53,39.42,39.53,44900.0
2013-05-21 11:10:00,39.53,39.54,39.42,39.52,23800.0,39.53,39.54,39.42,39.52,23800.0
2013-05-21 11:20:00,39.51,39.53,39.43,39.5,30700.0,39.51,39.53,39.43,39.5,30700.0
2013-05-21 11:30:00,39.51,39.62,39.51,39.57,16700.0,39.51,39.62,39.51,39.57,16700.0
2013-05-21 11:40:00,39.57,39.57,39.5,39.56,8100.0,39.57,39.57,39.5,39.56,8100.0
2013-05-21 11:50:00,39.54,39.65,39.54,39.61,13900.0,39.54,39.65,39.54,39.61,13900.0
2013-05-21 12:00:00,39.62,39.74,39.62,39.69,11600.0,39.62,39.74,39.62,39.69,11600.0
2013-05-21 12:10:00,39.66,39.81,39.6,39.79,20500.0,39.66,39.81,39.6,39.79,20500.0
2013-05-21 12:20:00,39.8,39.89,39.79,39.87,11700.0,39.8,39.89,39.79,39.87,11700.0
2013-05-21 12:30:00,39.88,39.93,39.85,39.93,19300.0,39.88,39.93,39.85,39.93,19300.0
2013-05-21 12:40:00,39.93,40.0,39.9,39.99,13600.0,39.93,40.0,39.9,39.99,13600.0
2013-05-21 12:50:00,39.99,40.19,39.98,40.1,54700.0,39.99,40.19,39.98,40.1,54700.0
2013-05-21 13:00:00,40.1,40.13,40.06,40.1,15900.0,40.1,40.13,40.06,40.1,15900.0
2013-05-21 13:10:00,40.09,40.09,39.97,40.04,8900.0,40.09,40.09,39.97,40.04,8900.0
2013-05-21 13:20:00,40.04,40.09,40.01,40.08,7400.0,40.04,40.09,40.01,40.08,7400.0
2013-05-21 13:30:00,40.08,40.08,39.96,39.96,9300.0,40.08,40.08,39.96,39.96,9300.0
2013-05-21 13:40:00,39.96,40.08,39.96,40.04,17900.0,39.96,40.08,39.96,40.04,17900.0
2013-05-21 13:50:00,40.04,40.05,39.98,40.0,6600.0,40.04,40.05,39.98,40.0,6600.0
2013-05-21 14:00:00,40.0,40.11,40.0,40.03,22900.0,40.0,40.11,40.0,40.03,22900.0
2013-05-21 14:10:00,40.03,40.04,39.99,40.04,10900.0,40.03,40.04,39.99,40.04,10900.0
2013-05-21 14:20:00,40.04,40.05,39.99,40.0,22800.0,40.04,40.05,39.99,40.0,22800.0
2013-05-21 14:30:00,40.01,40.04,39.95,40.01,24800.0,40.01,40.04,39.95,40.01,24800.0
2013-05-21 14:40:00,40.01,40.02,39.93,39.96,17400.0,40.01,40.02,39.93,39.96,17400.0
2013-05-21 14:50:00,39.97,39.97,39.9,39.93,18500.0,39.97,39.97,39.9,39.93,18500.0
2013-05-21 15:00:00,39.93,39.99,39.88,39.9,25200.0,39.93,39.99,39.88,39.9,25200.0
2013-05-21 15:10:00,39.9,39.92,39.73,39.92,46700.0,39.9,39.92,39.73,39.92,46700.0
2013-05-21 15:20:00,39.92,40.11,39.92,40.08,37700.0,39.92,40.11,39.92,40.08,37700.0
2013-05-21 15:30:00,40.07,40.31,40.07,40.24,40400.0,40.07,40.31,40.07,40.24,40400.0
2013-05-21 15:40:00,40.24,40.26,40.15,40.15,44900.0,40.24,40.26,40.15,40.15,44900.0
2013-05-21 15:50:00,40.16,40.18,39.94,40.06,115700.0,40.16,40.18,39.94,40.06,115700.0
2013-05-22 09:30:00,40.06,40.36,40.06,40.3,16100.0,40.06,40.36,40.06,40.3,16100.0
2013-05-22 09:40:00,40.3,40.43,40.22,40.38,7100.0,40.3,40.43,40.22,40.38,7100.0
2013-05-22 09:50:00,40.42,40.75,40.41,40.74,36200.0,40.42,40.75,40.41,40.74,36200.0
2013-05-22 10:00:00,40.72,40.94,40.69,40.85,31900.0,40.72,40.94,40.69,40.85,31900.0
2013-05-22 10:10:00,40.86,40.98,40.83,40.95,19100.0,40.86,40.98,40.83,40.95,19100.0
2013-05-22 10:20:00,40.95,40.95,40.83,40.91,16000.0,40.95,40.95,40.83,40.91,16000.0
2013-05-22 10:30:00,40.94,40.97,40.5,40.5,32200.0,40.94,40.97,40.5,40.5,32200.0
2013-05-22 10:40:00,40.52,40.85,40.49,40.53,46100.0,40.52,40.85,40.49,40.53,46100.0
2013-05-22 10:50:00,40.57,40.62,40.5,40.52,29000.0,40.57,40.62,40.5,40.52,29000.0
2013-05-22 11:00:00,40.51,40.68,40.5,40.63,36100.0,40.51,40.68,40.5,40.63,36100.0
2013-05-22 11:10:00,40.62,40.63,40.53,40.54,21300.0,40.62,40.63,40.53,40.54,21300.0
2013-05-22 11:20:00,40.5,40.53,40.43,40.45,18100.0,40.5,40.53,40.43,40.45,18100.0
2013-05-22 11:30:00,40.48,40.48,40.27,40.4,36400.0,40.48,40.48,40.27,40.4,36400.0
2013-05-22 11:40:00,40.4,40.43,40.32,40.37,50900.0,40.4,40.43,40.32,40.37,50900.0
2013-05-22 11:50:00,40.35,40.48,40.35,40.44,21600.0,40.35,40.48,40.35,40.44,21600.0
2013-05-22 12:00:00,40.45,40.48,40.43,40.44,8600.0,40.45,40.48,40.43,40.44,8600.0
2013-05-22 12:10:00,40.43,40.44,40.25,40.25,11700.0,40.43,40.44,40.25,40.25,11700.0
2013-05-22 12:20:00,40.25,40.26,39.9,39.9,41300.0,40.25,40.26,39.9,39.9,41300.0
2013-05-22 12:30:00,39.9,39.99,39.79,39.89,46000.0,39.9,39.99,39.79,39.89,46000.0
2013-05-22 12:40:00,39.9,39.92,39.84,39.88,12000.0,39.9,39.92,39.84,39.88,12000.0
2013-05-22 12:50:00,39.88,39.97,39.88,39.95,10300.0,39.88,39.97,39.88,39.95,10300.0
2013-05-22 13:00:00,39.9,39.95,39.56,39.56,34400.0,39.9,39.95,39.56,39.56,34400.0
2013-05-22 13:10:00,39.53,39.61,39.24,39.38,65400.0,39.53,39.61,39.24,39.38,65400.0
2013-05-22 13:20:00,39.34,39.46,39.31,39.31,15800.0,39.34,39.46,39.31,39.31,15800.0
2013-05-22 13:30:00,39.29,39.31,39.16,39.22,15600.0,39.29,39.31,39.16,39.22,15600.0
2013-05-22 13:40:00,39.21,39.34,38.83,38.96,61700.0,39.21,39.34,38.83,38.96,61700.0
2013-05-22 13:50:00,39.0,39.06,38.89,39.0,24300.0,39.0,39.06,38.89,39.0,24300.0
2013-05-22 14:00:00,39.06,39.2,39.06,39.12,23100.0,39.06,39.2,39.06,39.12,23100.0
2013-05-22 14:10:00,39.09,39.09,38.9,38.95,10100.0,39.09,39.09,38.9,38.95,10100.0
2013-05-22 14:20:00,38.98,39.05,38.94,39.02,10100.0,38.98,39.05,38.94,39.02,10100.0
2013-05-22 14:30:00,39.01,39.04,38.81,38.89,35500.0,39.01,39.04,38.81,38.89,35500.0
2013-05-22 14:40:00,38.86,38.88,38.69,38.75,21900.0,38.86,38.88,38.69,38.75,21900.0
2013-05-22 14:50:00,38.75,38.79,38.73,38.79,15500.0,38.75,38.79,38.73,38.79,15500.0
2013-05-22 15:00:00,38.8,38.83,38.66,38.71,30100.0,38.8,38.83,38.66,38.71,30100.0
2013-05-22 15:10:00,38.72,38.72,38.41,38.55,42300.0,38.72,38.72,38.41,38.55,42300.0
2013-05-22 15:20:00,38.53,38.55,38.25,38.25,49500.0,38.53,38.55,38.25,38.25,49500.0
2013-05-22 15:30:00,38.22,38.3,38.1,38.14,92000.0,38.22,38.3,38.1,38.14,92000.0
2013-05-22 15:40:00,38.14,38.24,38.1,38.18,76700.0,38.14,38.24,38.1,38.18,76700.0
2013-05-22 15:50:00,38.19,38.62,38.18,38.42,128600.0,38.19,38.62,38.18,38.42,128600.0
2013-05-23 09:30:00,37.72,37.84,36.5,37.8,101200.0,37.72,37.84,36.5,37.8,101200.0
2013-05-23 09:40:00,37.73,38.17,37.73,38.07,44500.0,37.73,38.17,37.73,38.07,44500.0
2013-05-23 09:50:00,38.1,38.2,37.88,38.04,29100.0,38.1,38.2,37.88,38.04,29100.0
2013-05-23 10:00:00,38.0,38.13,37.98,38.13,20100.0,38.0,38.13,37.98,38.13,20100.0
2013-05-23 10:10:00,38.13,38.19,38.05,38.11,29400.0,38.13,38.19,38.05,38.11,29400.0
2013-05-23 10:20:00,38.11,38.18,38.09,38.12,26400.0,38.11,38.18,38.09,38.12,26400.0
2013-05-23 10:30:00,38.1,38.18,38.02,38.1,17100.0,38.1,38.18,38.02,38.1,17100.0
2013-05-23 10:40:00,38.13,38.13,38.04,38.06,4000.0,38.13,38.13,38.04,38.06,4000.0
2013-05-23 10:50:00,38.05,38.14,38.02,38.05,8600.0,38.05,38.14,38.02,38.05,8600.0
2013-05-23 11:00:00,38.05,38.12,37.95,38.12,10700.0,38.05,38.12,37.95,38.12,10700.0
2013-05-23 11:10:00,38.12,38.24,38.11,38.22,8100.0,38.12,38.24,38.11,38.22,8100.0
2013-05-23 11:20:00,38.22,38.22,38.12,38.14,21400.0,38.22,38.22,38.12,38.14,21400.0
2013-05-23 11:30:00,38.14,38.2,38.1,38.17,16800.0,38.14,38.2,38.1,38.17,16800.0
2013-05-23 11:40:00,38.17,38.17,38.08,38.08,3200.0,38.17,38.17,38.08,38.08,3200.0
2013-05-23 11:50:00,38.11,38.17,38.0,38.03,19200.0,38.11,38.17,38.0,38.03,19200.0
2013-05-23 12:00:00,38.03,38.09,38.0,38.06,34000.0,38.03,38.09,38.0,38.06,34000.0
2013-05-23 12:10:00,38.06,38.11,38.05,38.05,2800.0,38.06,38.11,38.05,38.05,2800.0
2013-05-23 12:20:00,38.08,38.09,37.95,37.98,21900.0,38.08,38.09,37.95,37.98,21900.0
2013-05-23 12:30:00,38.0,38.03,37.98,38.0,10100.0,38.0,38.03,37.98,38.0,10100.0
2013-05-23 12:40:00,37.99,38.05,37.97,38.0,13400.0,37.99,38.05,37.97,38.0,13400.0
2013-05-23 12:50:00,38.0,38.0,37.84,37.89,13800.0,38.0,38.0,37.84,37.89,13800.0
2013-05-23 13:00:00,37.9,37.91,37.85,37.89,8700.0,37.9,37.91,37.85,37.89,8700.0
2013-05-23 13:10:00,37.88,37.92,37.85,37.91,14300.0,37.88,37.92,37.85,37.91,14300.0
2013-05-23 13:20:00,37.92,37.99,37.89,37.94,21900.0,37.92,37.99,37.89,37.94,21900.0
2013-05-23 13:30:00,37.96,37.99,37.92,37.92,34400.0,37.96,37.99,37.92,37.92,34400.0
2013-05-23 13:40:00,37.9,37.99,37.84,37.96,50900.0,37.9,37.99,37.84,37.96,50900.0
2013-05-23 13:50:00,37.96,37.97,37.9,37.96,56400.0,37.96,37.97,37.9,37.96,56400.0
2013-05-23 14:00:00,37.95,38.0,37.87,38.0,25500.0,37.95,38.0,37.87,38.0,25500.0
2013-05-23 14:10:00,38.0,38.02,37.93,37.93,9900.0,38.0,38.02,37.93,37.93,9900.0
2013-05-23 14:20:00,37.94,37.97,37.94,37.95,24300.0,37.94,37.97,37.94,37.95,24300.0
2013-05-23 14:30:00,37.94,37.95,37.88,37.9,10700.0,37.94,37.95,37.88,37.9,10700.0
2013-05-23 14:40:00,37.9,37.94,37.89,37.9,19200.0,37.9,37.94,37.89,37.9,19200.0
2013-05-23 14:50:00,37.9,37.92,37.74,37.75,30100.0,37.9,37.92,37.74,37.75,30100.0
2013-05-23 15:00:00,37.75,37.77,37.72,37.75,31200.0,37.75,37.77,37.72,37.75,31200.0
2013-05-23 15:10:00,37.76,37.79,37.72,37.75,38600.0,37.76,37.79,37.72,37.75,38600.0
2013-05-23 15:20:00,37.75,37.85,37.73,37.8,30200.0,37.75,37.85,37.73,37.8,30200.0
2013-05-23 15:30:00,37.83,37.83,37.77,37.81,47100.0,37.83,37.83,37.77,37.81,47100.0
2013-05-23 15:40:00,37.8,37.84,37.75,37.8,63200.0,37.8,37.84,37.75,37.8,63200.0
2013-05-23 15:50:00,37.8,37.82,37.64,37.65,107300.0,37.8,37.82,37.64,37.65,107300.0
2013-05-24 09:30:00,37.66,37.66,37.33,37.5,10700.0,37.66,37.66,37.33,37.5,10700.0
2013-05-24 09:40:00,37.52,37.59,37.1,37.15,19900.0,37.52,37.59,37.1,37.15,19900.0
2013-05-24 09:50:00,37.16,37.22,37.12,37.22,14300.0,37.16,37.22,37.12,37.22,14300.0
2013-05-24 10:00:00,37.16,37.3,37.05,37.26,29300.0,37.16,37.3,37.05,37.26,29300.0
2013-05-24 10:10:00,37.25,37.35,37.25,37.33,20700.0,37.25,37.35,37.25,37.33,20700.0
2013-05-24 10:20:00,37.3,37.36,37.23,37.3,12000.0,37.3,37.36,37.23,37.3,12000.0
2013-05-24 10:30:00,37.3,37.37,37.28,37.35,8300.0,37.3,37.37,37.28,37.35,8300.0
2013-05-24 10:40:00,37.36,37.36,37.29,37.3,5800.0,37.36,37.36,37.29,37.3,5800.0
2013-05-24 10:50:00,37.3,37.36,37.28,37.3,8700.0,37.3,37.36,37.28,37.3,8700.0
2013-05-24 11:00:00,37.31,37.32,37.28,37.29,2800.0,37.31,37.32,37.28,37.29,2800.0
2013-05-24 11:10:00,37.3,37.31,37.18,37.18,15700.0,37.3,37.31,37.18,37.18,15700.0
2013-05-24 11:20:00,37.19,37.28,37.19,37.25,28800.0,37.19,37.28,37.19,37.25,28800.0
2013-05-24 11:30:00,37.25,37.34,37.25,37.34,18800.0,37.25,37.34,37.25,37.34,18800.0
2013-05-24 11:40:00,37.34,37.35,37.23,37.23,9700.0,37.34,37.35,37.23,37.23,9700.0
2013-05-24 11:50:00,37.25,37.26,37.17,37.19,18100.0,37.25,37.26,37.17,37.19,18100.0
2013-05-24 12:00:00,37.19,37.2,37.14,37.14,11900.0,37.19,37.2,37.14,37.14,11900.0
2013-05-24 12:10:00,37.15,37.2,37.15,37.2,7400.0,37.15,37.2,37.15,37.2,7400.0
2013-05-24 12:20:00,37.2,37.2,37.15,37.2,190900.0,37.2,37.2,37.15,37.2,190900.0
2013-05-24 12:30:00,37.21,37.27,37.21,37.25,7700.0,37.21,37.27,37.21,37.25,7700.0
2013-05-24 12:40:00,37.26,37.32,37.26,37.32,2200.0,37.26,37.32,37.26,37.32,2200.0
2013-05-24 12:50:00,37.32,37.4,37.25,37.31,9200.0,37.32,37.4,37.25,37.31,9200.0
2013-05-24 13:00:00,37.3,37.36,37.3,37.36,2300.0,37.3,37.36,37.3,37.36,2300.0
2013-05-24 13:10:00,37.36,37.38,37.33,37.38,4800.0,37.36,37.38,37.33,37.38,4800.0
2013-05-24 13:20:00,37.39,37.4,37.36,37.36,1400.0,37.39,37.4,37.36,37.36,1400.0
2013-05-24 13:30:00,37.38,37.38,37.3,37.3,4100.0,37.38,37.38,37.3,37.3,4100.0
2013-05-24 13:40:00,37.3,37.31,37.28,37.28,3300.0,37.3,37.31,37.28,37.28,3300.0
2013-05-24 13:50:00,37.3,37.35,37.29,37.35,5400.0,37.3,37.35,37.29,37.35,5400.0
2013-05-24 14:00:00,37.35,37.36,37.3,37.36,4300.0,37.35,37.36,37.3,37.36,4300.0
2013-05-24 14:10:00,37.34,37.46,37.34,37.46,3100.0,37.34,37.46,37.34,37.46,3100.0
2013-05-24 14:20:00,37.46,37.46,37.41,37.43,3600.0,37.46,37.46,37.41,37.43,3600.0
2013-05-24 14:30:00,37.43,37.44,37.4,37.44,9300.0,37.43,37.44,37.4,37.44,9300.0
2013-05-24 14:40:00,37.46,37.53,37.45,37.5,7900.0,37.46,37.53,37.45,37.5,7900.0
2013-05-24 14:50:00,37.49,37.6,37.49,37.6,10800.0,37.49,37.6,37.49,37.6,10800.0
2013-05-24 15:00:00,37.57,37.68,37.57,37.66,10800.0,37.57,37.68,37.57,37.66,10800.0
2013-05-24 15:10:00,37.67,37.68,37.62,37.65,24900.0,37.67,37.68,37.62,37.65,24900.0
2013-05-24 15:20:00,37.65,37.71,37.65,37.71,8700.0,37.65,37.71,37.65,37.71,8700.0
2013-05-24 15:30:00,37.7,37.71,37.66,37.68,18100.0,37.7,37.71,37.66,37.68,18100.0
2013-05-24 15:40:00,37.68,37.75,37.65,37.68,16300.0,37.68,37.75,37.65,37.68,16300.0
2013-05-24 15:50:00,37.7,37.86,37.57,37.84,65600.0,37.7,37.86,37.57,37.84,65600.0
2013-05-28 09:30:00,38.57,38.65,38.38,38.48,16300.0,38.57,38.65,38.38,38.48,16300.0
2013-05-28 09:40:00,38.5,38.88,38.41,38.85,17000.0,38.5,38.88,38.41,38.85,17000.0
2013-05-28 09:50:00,38.86,38.86,38.56,38.6,8500.0,38.86,38.86,38.56,38.6,8500.0
2013-05-28 10:00:00,38.62,38.66,38.51,38.54,12400.0,38.62,38.66,38.51,38.54,12400.0
2013-05-28 10:10:00,38.52,38.52,38.3,38.33,15900.0,38.52,38.52,38.3,38.33,15900.0
2013-05-28 10:20:00,38.33,38.33,38.21,38.21,11800.0,38.33,38.33,38.21,38.21,11800.0
2013-05-28 10:30:00,38.22,38.23,38.04,38.04,7300.0,38.22,38.23,38.04,38.04,7300.0
2013-05-28 10:40:00,38.04,38.1,38.0,38.07,22100.0,38.04,38.1,38.0,38.07,22100.0
2013-05-28 10:50:00,38.05,38.13,38.0,38.01,16100.0,38.05,38.13,38.0,38.01,16100.0
2013-05-28 11:00:00,38.0,38.01,37.78,37.89,35600.0,38.0,38.01,37.78,37.89,35600.0
2013-05-28 11:10:00,37.9,37.94,37.86,37.91,9500.0,37.9,37.94,37.86,37.91,9500.0
2013-05-28 11:20:00,37.89,37.95,37.83,37.95,4700.0,37.89,37.95,37.83,37.95,4700.0
2013-05-28 11:30:00,37.91,37.93,37.85,37.93,9300.0,37.91,37.93,37.85,37.93,9300.0
2013-05-28 11:40:00,37.9,38.01,37.9,37.95,12200.0,37.9,38.01,37.9,37.95,12200.0
2013-05-28 11:50:00,37.93,37.97,37.83,37.86,4800.0,37.93,37.97,37.83,37.86,4800.0
2013-05-28 12:00:00,37.86,37.92,37.85,37.88,10400.0,37.86,37.92,37.85,37.88,10400.0
2013-05-28 12:10:00,37.88,37.9,37.81,37.87,6000.0,37.88,37.9,37.81,37.87,6000.0
2013-05-28 12:20:00,37.87,37.93,37.84,37.85,8000.0,37.87,37.93,37.84,37.85,8000.0
2013-05-28 12:30:00,37.82,37.86,37.78,37.83,8700.0,37.82,37.86,37.78,37.83,8700.0
2013-05-28 12:40:00,37.87,37.97,37.86,37.9,4300.0,37.87,37.97,37.86,37.9,4300.0
2013-05-28 12:50:00,37.9,37.98,37.89,37.98,5900.0,37.9,37.98,37.89,37.98,5900.0
2013-05-28 13:00:00,37.99,38.0,37.95,37.96,3700.0,37.99,38.0,37.95,37.96,3700.0
2013-05-28 13:10:00,37.96,37.96,37.86,37.9,7900.0,37.96,37.96,37.86,37.9,7900.0
2013-05-28 13:20:00,37.88,37.9,37.71,37.75,16700.0,37.88,37.9,37.71,37.75,16700.0
2013-05-28 13:30:00,37.75,37.75,37.52,37.53,22100.0,37.75,37.75,37.52,37.53,22100.0
2013-05-28 13:40:00,37.5,37.55,37.48,37.5,17600.0,37.5,37.55,37.48,37.5,17600.0
2013-05-28 13:50:00,37.5,37.53,37.43,37.49,15600.0,37.5,37.53,37.43,37.49,15600.0
2013-05-28 14:00:00,37.52,37.59,37.48,37.59,12900.0,37.52,37.59,37.48,37.59,12900.0
2013-05-28 14:10:00,37.56,37.71,37.55,37.67,12800.0,37.56,37.71,37.55,37.67,12800.0
2013-05-28 14:20:00,37.68,37.68,37.53,37.54,15100.0,37.68,37.68,37.53,37.54,15100.0
2013-05-28 14:30:00,37.53,37.54,37.36,37.42,20600.0,37.53,37.54,37.36,37.42,20600.0
2013-05-28 14:40:00,37.42,37.47,37.38,37.47,11600.0,37.42,37.47,37.38,37.47,11600.0
2013-05-28 14:50:00,37.47,37.47,37.36,37.38,12500.0,37.47,37.47,37.36,37.38,12500.0
2013-05-28 15:00:00,37.37,37.4,37.33,37.35,16300.0,37.37,37.4,37.33,37.35,16300.0
2013-05-28 15:10:00,37.33,37.38,37.28,37.33,19500.0,37.33,37.38,37.28,37.33,19500.0
2013-05-28 15:20:00,37.33,37.38,37.29,37.32,15800.0,37.33,37.38,37.29,37.32,15800.0
2013-05-28 15:30:00,37.33,37.37,37.3,37.35,28300.0,37.33,37.37,37.3,37.35,28300.0
2013-05-28 15:40:00,37.34,37.36,37.29,37.3,22900.0,37.34,37.36,37.29,37.3,22900.0
2013-05-28 15:50:00,37.29,37.43,37.25,37.32,80200.0,37.29,37.43,37.25,37.32,80200.0
2013-05-29 09:30:00,36.79,36.82,35.67,35.88,198100.0,36.79,36.82,35.67,35.88,198100.0
2013-05-29 09:40:00,35.87,35.92,35.21,35.58,312000.0,35.87,35.92,35.21,35.58,312000.0
2013-05-29 09:50:00,35.61,36.0,35.61,36.0,79500.0,35.61,36.0,35.61,36.0,79500.0
2013-05-29 10:00:00,35.91,36.43,35.91,36.27,130200.0,35.91,36.43,35.91,36.27,130200.0
2013-05-29 10:10:00,36.27,36.67,36.25,36.58,127600.0,36.27,36.67,36.25,36.58,127600.0
2013-05-29 10:20:00,36.53,36.75,36.47,36.73,64700.0,36.53,36.75,36.47,36.73,64700.0
2013-05-29 10:30:00,36.72,36.72,36.25,36.46,32400.0,36.72,36.72,36.25,36.46,32400.0
2013-05-29 10:40:00,36.45,36.6,36.44,36.58,99800.0,36.45,36.6,36.44,36.58,99800.0
2013-05-29 10:50:00,36.57,36.67,36.25,36.26,34000.0,36.57,36.67,36.25,36.26,34000.0
2013-05-29 11:00:00,36.27,36.44,36.26,36.36,19600.0,36.27,36.44,36.26,36.36,19600.0
2013-05-29 11:10:00,36.33,36.44,36.3,36.38,18500.0,36.33,36.44,36.3,36.38,18500.0
2013-05-29 11:20:00,36.36,36.53,36.34,36.5,22600.0,36.36,36.53,36.34,36.5,22600.0
2013-05-29 11:30:00,36.48,36.66,36.45,36.66,29800.0,36.48,36.66,36.45,36.66,29800.0
2013-05-29 11:40:00,36.65,36.87,36.64,36.87,61700.0,36.65,36.87,36.64,36.87,61700.0
2013-05-29 11:50:00,36.87,37.07,36.86,37.0,26200.0,36.87,37.07,36.86,37.0,26200.0
2013-05-29 12:00:00,37.0,37.05,36.7,36.75,38300.0,37.0,37.05,36.7,36.75,38300.0
2013-05-29 12:10:00,36.78,36.92,36.73,36.86,26100.0,36.78,36.92,36.73,36.86,26100.0
2013-05-29 12:20:00,36.87,36.9,36.72,36.72,49800.0,36.87,36.9,36.72,36.72,49800.0
2013-05-29 12:30:00,36.74,36.82,36.69,36.78,25900.0,36.74,36.82,36.69,36.78,25900.0
2013-05-29 12:40:00,36.76,36.91,36.74,36.77,36600.0,36.76,36.91,36.74,36.77,36600.0
2013-05-29 12:50:00,36.79,36.96,36.77,36.93,46300.0,36.79,36.96,36.77,36.93,46300.0
2013-05-29 13:00:00,36.93,36.97,36.89,36.97,14000.0,36.93,36.97,36.89,36.97,14000.0
2013-05-29 13:10:00,36.95,36.97,36.73,36.81,58700.0,36.95,36.97,36.73,36.81,58700.0
2013-05-29 13:20:00,36.81,36.83,36.38,36.66,53900.0,36.81,36.83,36.38,36.66,53900.0
2013-05-29 13:30:00,36.64,36.75,36.58,36.73,20100.0,36.64,36.75,36.58,36.73,20100.0
2013-05-29 13:40:00,36.75,36.77,36.6,36.62,55700.0,36.75,36.77,36.6,36.62,55700.0
2013-05-29 13:50:00,36.6,36.73,36.56,36.73,44700.0,36.6,36.73,36.56,36.73,44700.0
2013-05-29 14:00:00,36.74,36.74,36.48,36.54,42700.0,36.74,36.74,36.48,36.54,42700.0
2013-05-29 14:10:00,36.55,36.6,36.48,36.6,23300.0,36.55,36.6,36.48,36.6,23300.0
2013-05-29 14:20:00,36.62,36.68,36.35,36.43,32100.0,36.62,36.68,36.35,36.43,32100.0
2013-05-29 14:30:00,36.45,36.55,36.33,36.43,70700.0,36.45,36.55,36.33,36.43,70700.0
2013-05-29 14:40:00,36.43,36.64,36.43,36.64,40700.0,36.43,36.64,36.43,36.64,40700.0
2013-05-29 14:50:00,36.66,36.79,36.5,36.67,45100.0,36.66,36.79,36.5,36.67,45100.0
2013-05-29 15:00:00,36.66,36.77,36.56,36.77,35300.0,36.66,36.77,36.56,36.77,35300.0
2013-05-29 15:10:00,36.76,36.77,36.57,36.59,46700.0,36.76,36.77,36.57,36.59,46700.0
2013-05-29 15:20:00,36.62,36.76,36.57,36.71,75800.0,36.62,36.76,36.57,36.71,75800.0
2013-05-29 15:30:00,36.66,36.83,36.62,36.8,42800.0,36.66,36.83,36.62,36.8,42800.0
2013-05-29 15:40:00,36.8,36.9,36.69,36.74,57600.0,36.8,36.9,36.69,36.74,57600.0
2013-05-29 15:50:00,36.83,36.83,36.68,36.73,82200.0,36.83,36.83,36.68,36.73,82200.0
2013-05-30 09:30:00,36.84,36.92,36.64,36.64,31100.0,36.84,36.92,36.64,36.64,31100.0
2013-05-30 09:40:00,36.66,37.01,36.61,37.0,10200.0,36.66,37.01,36.61,37.0,10200.0
2013-05-30 09:50:00,36.94,37.21,36.85,37.21,23300.0,36.94,37.21,36.85,37.21,23300.0
2013-05-30 10:00:00,37.21,37.37,37.15,37.28,39000.0,37.21,37.37,37.15,37.28,39000.0
2013-05-30 10:10:00,37.25,37.32,37.25,37.31,30100.0,37.25,37.32,37.25,37.31,30100.0
2013-05-30 10:20:00,37.31,37.32,37.15,37.25,74100.0,37.31,37.32,37.15,37.25,74100.0
2013-05-30 10:30:00,37.25,37.36,37.25,37.31,14200.0,37.25,37.36,37.25,37.31,14200.0
2013-05-30 10:40:00,37.31,37.37,37.31,37.36,12900.0,37.31,37.37,37.31,37.36,12900.0
2013-05-30 10:50:00,37.35,37.4,37.34,37.39,43500.0,37.35,37.4,37.34,37.39,43500.0
2013-05-30 11:00:00,37.38,37.4,37.34,37.39,42600.0,37.38,37.4,37.34,37.39,42600.0
2013-05-30 11:10:00,37.38,37.4,37.34,37.34,23800.0,37.38,37.4,37.34,37.34,23800.0
2013-05-30 11:20:00,37.34,37.39,37.23,37.36,26500.0,37.34,37.39,37.23,37.36,26500.0
2013-05-30 11:30:00,37.36,37.4,37.3,37.36,22200.0,37.36,37.4,37.3,37.36,22200.0
2013-05-30 11:40:00,37.37,37.54,37.37,37.54,103100.0,37.37,37.54,37.37,37.54,103100.0
2013-05-30 11:50:00,37.54,37.6,37.54,37.56,12100.0,37.54,37.6,37.54,37.56,12100.0
2013-05-30 12:00:00,37.57,37.65,37.5,37.58,50200.0,37.57,37.65,37.5,37.58,50200.0
2013-05-30 12:10:00,37.55,37.6,37.54,37.58,10900.0,37.55,37.6,37.54,37.58,10900.0
2013-05-30 12:20:00,37.59,37.6,37.57,37.59,11400.0,37.59,37.6,37.57,37.59,11400.0
2013-05-30 12:30:00,37.57,37.6,37.54,37.54,9200.0,37.57,37.6,37.54,37.54,9200.0
2013-05-30 12:40:00,37.55,37.63,37.54,37.63,9400.0,37.55,37.63,37.54,37.63,9400.0
2013-05-30 12:50:00,37.64,37.67,37.59,37.65,17600.0,37.64,37.67,37.59,37.65,17600.0
2013-05-30 13:00:00,37.62,37.63,37.56,37.6,7200.0,37.62,37.63,37.56,37.6,7200.0
2013-05-30 13:10:00,37.59,37.6,37.49,37.54,14700.0,37.59,37.6,37.49,37.54,14700.0
2013-05-30 13:20:00,37.52,37.52,37.49,37.51,10300.0,37.52,37.52,37.49,37.51,10300.0
2013-05-30 13:30:00,37.52,37.53,37.45,37.47,14000.0,37.52,37.53,37.45,37.47,14000.0
2013-05-30 13:40:00,37.48,37.48,37.36,37.4,20800.0,37.48,37.48,37.36,37.4,20800.0
2013-05-30 13:50:00,37.36,37.43,37.32,37.37,20900.0,37.36,37.43,37.32,37.37,20900.0
2013-05-30 14:00:00,37.4,37.41,37.3,37.3,19400.0,37.4,37.41,37.3,37.3,19400.0
2013-05-30 14:10:00,37.3,37.31,37.18,37.23,17700.0,37.3,37.31,37.18,37.23,17700.0
2013-05-30 14:20:00,37.24,37.45,37.24,37.43,18500.0,37.24,37.45,37.24,37.43,18500.0
2013-05-30 14:30:00,37.44,37.48,37.37,37.41,43200.0,37.44,37.48,37.37,37.41,43200.0
2013-05-30 14:40:00,37.39,37.42,37.38,37.4,20100.0,37.39,37.42,37.38,37.4,20100.0
2013-05-30 14:50:00,37.4,37.41,37.21,37.21,62000.0,37.4,37.41,37.21,37.21,62000.0
2013-05-30 15:00:00,37.22,37.36,37.22,37.36,28700.0,37.22,37.36,37.22,37.36,28700.0
2013-05-30 15:10:00,37.37,37.38,37.23,37.24,30200.0,37.37,37.38,37.23,37.24,30200.0
2013-05-30 15:20:00,37.24,37.25,37.05,37.06,39600.0,37.24,37.25,37.05,37.06,39600.0
2013-05-30 15:30:00,37.05,37.06,36.71,36.74,70000.0,37.05,37.06,36.71,36.74,70000.0
2013-05-30 15:40:00,36.74,36.83,36.67,36.77,143500.0,36.74,36.83,36.67,36.77,143500.0
2013-05-30 15:50:00,36.77,36.94,36.74,36.78,100200.0,36.77,36.94,36.74,36.78,100200.0
2013-05-31 09:30:00,36.4,36.52,36.15,36.22,27000.0,36.4,36.52,36.15,36.22,27000.0
2013-05-31 09:40:00,36.26,36.39,36.18,36.23,16500.0,36.26,36.39,36.18,36.23,16500.0
2013-05-31 09:50:00,36.23,36.25,36.17,36.23,16800.0,36.23,36.25,36.17,36.23,16800.0
2013-05-31 10:00:00,36.24,36.35,36.2,36.2,13900.0,36.24,36.35,36.2,36.2,13900.0
2013-05-31 10:10:00,36.19,36.48,36.17,36.41,22000.0,36.19,36.48,36.17,36.41,22000.0
2013-05-31 10:20:00,36.41,36.57,36.4,36.54,14300.0,36.41,36.57,36.4,36.54,14300.0
2013-05-31 10:30:00,36.54,36.66,36.52,36.63,4300.0,36.54,36.66,36.52,36.63,4300.0
2013-05-31 10:40:00,36.64,36.73,36.56,36.62,64400.0,36.64,36.73,36.56,36.62,64400.0
2013-05-31 10:50:00,36.65,36.86,36.65,36.85,18700.0,36.65,36.86,36.65,36.85,18700.0
2013-05-31 11:00:00,36.85,37.08,36.85,37.07,43700.0,36.85,37.08,36.85,37.07,43700.0
2013-05-31 11:10:00,37.05,37.15,37.05,37.15,15900.0,37.05,37.15,37.05,37.15,15900.0
2013-05-31 11:20:00,37.12,37.12,36.97,37.04,11200.0,37.12,37.12,36.97,37.04,11200.0
2013-05-31 11:30:00,37.01,37.16,37.01,37.16,6900.0,37.01,37.16,37.01,37.16,6900.0
2013-05-31 11:40:00,37.17,37.17,37.11,37.14,8400.0,37.17,37.17,37.11,37.14,8400.0
2013-05-31 11:50:00,37.14,37.17,37.06,37.06,7400.0,37.14,37.17,37.06,37.06,7400.0
2013-05-31 12:00:00,37.01,37.03,36.96,37.0,11700.0,37.01,37.03,36.96,37.0,11700.0
2013-05-31 12:10:00,36.98,37.0,36.93,36.96,12500.0,36.98,37.0,36.93,36.96,12500.0
2013-05-31 12:20:00,36.95,37.02,36.94,37.01,13600.0,36.95,37.02,36.94,37.01,13600.0
2013-05-31 12:30:00,37.01,37.01,36.96,36.98,13300.0,37.01,37.01,36.96,36.98,13300.0
2013-05-31 12:40:00,36.99,36.99,36.95,36.98,13500.0,36.99,36.99,36.95,36.98,13500.0
2013-05-31 12:50:00,36.98,37.02,36.98,37.01,32200.0,36.98,37.02,36.98,37.01,32200.0
2013-05-31 13:00:00,37.01,37.03,36.9,37.0,34800.0,37.01,37.03,36.9,37.0,34800.0
2013-05-31 13:10:00,37.02,37.02,36.92,36.94,13900.0,37.02,37.02,36.92,36.94,13900.0
2013-05-31 13:20:00,36.96,37.02,36.96,37.0,8300.0,36.96,37.02,36.96,37.0,8300.0
2013-05-31 13:30:00,37.0,37.0,36.86,36.9,46600.0,37.0,37.0,36.86,36.9,46600.0
2013-05-31 13:40:00,36.9,37.01,36.89,36.95,34500.0,36.9,37.01,36.89,36.95,34500.0
2013-05-31 13:50:00,36.95,37.02,36.95,37.01,10200.0,36.95,37.02,36.95,37.01,10200.0
2013-05-31 14:00:00,37.02,37.12,37.0,37.12,8800.0,37.02,37.12,37.0,37.12,8800.0
2013-05-31 14:10:00,37.13,37.15,37.02,37.09,15300.0,37.13,37.15,37.02,37.09,15300.0
2013-05-31 14:20:00,37.09,37.16,37.09,37.16,17900.0,37.09,37.16,37.09,37.16,17900.0
2013-05-31 14:30:00,37.15,37.16,37.01,37.01,17900.0,37.15,37.16,37.01,37.01,17900.0
2013-05-31 14:40:00,37.03,37.03,36.85,36.9,19100.0,37.03,37.03,36.85,36.9,19100.0
2013-05-31 14:50:00,36.9,36.97,36.83,36.86,40200.0,36.9,36.97,36.83,36.86,40200.0
2013-05-31 15:00:00,36.85,36.95,36.85,36.91,22100.0,36.85,36.95,36.85,36.91,22100.0
2013-05-31 15:10:00,36.91,36.93,36.9,36.91,10100.0,36.91,36.93,36.9,36.91,10100.0
2013-05-31 15:20:00,36.9,37.0,36.9,36.95,45400.0,36.9,37.0,36.9,36.95,45400.0
2013-05-31 15:30:00,36.92,37.0,36.9,36.98,49600.0,36.92,37.0,36.9,36.98,49600.0
2013-05-31 15:40:00,36.98,37.0,36.92,36.93,78700.0,36.98,37.0,36.92,36.93,78700.0
2013-05-31 15:50:00,36.93,36.93,36.7,36.76,191700.0,36.93,36.93,36.7,36.76,191700.0
2013-06-03 09:30:00,36.54,36.6,36.47,36.51,39600.0,36.54,36.6,36.47,36.51,39600.0
2013-06-03 09:40:00,36.52,36.52,36.02,36.14,39300.0,36.52,36.52,36.02,36.14,39300.0
2013-06-03 09:50:00,36.14,36.37,36.13,36.16,28000.0,36.14,36.37,36.13,36.16,28000.0
2013-06-03 10:00:00,36.13,36.23,35.98,36.13,45800.0,36.13,36.23,35.98,36.13,45800.0
2013-06-03 10:10:00,36.13,36.31,36.1,36.23,35200.0,36.13,36.31,36.1,36.23,35200.0
2013-06-03 10:20:00,36.24,36.37,35.98,36.19,45600.0,36.24,36.37,35.98,36.19,45600.0
2013-06-03 10:30:00,36.21,36.25,36.1,36.13,45200.0,36.21,36.25,36.1,36.13,45200.0
2013-06-03 10:40:00,36.11,36.24,36.0,36.14,73300.0,36.11,36.24,36.0,36.14,73300.0
2013-06-03 10:50:00,36.15,36.4,36.15,36.24,58000.0,36.15,36.4,36.15,36.24,58000.0
2013-06-03 11:00:00,36.25,36.44,36.21,36.38,62400.0,36.25,36.44,36.21,36.38,62400.0
2013-06-03 11:10:00,36.38,36.42,36.03,36.09,49200.0,36.38,36.42,36.03,36.09,49200.0
2013-06-03 11:20:00,36.08,36.16,36.0,36.07,56700.0,36.08,36.16,36.0,36.07,56700.0
2013-06-03 11:30:00,36.06,36.14,35.99,36.05,40400.0,36.06,36.14,35.99,36.05,40400.0
2013-06-03 11:40:00,36.04,36.14,36.0,36.11,57700.0,36.04,36.14,36.0,36.11,57700.0
2013-06-03 11:50:00,36.11,36.13,36.04,36.07,31500.0,36.11,36.13,36.04,36.07,31500.0
2013-06-03 12:00:00,36.07,36.15,36.02,36.15,45100.0,36.07,36.15,36.02,36.15,45100.0
2013-06-03 12:10:00,36.14,36.21,36.09,36.12,38400.0,36.14,36.21,36.09,36.12,38400.0
2013-06-03 12:20:00,36.11,36.13,36.1,36.12,27300.0,36.11,36.13,36.1,36.12,27300.0
2013-06-03 12:30:00,36.11,36.13,36.02,36.12,33900.0,36.11,36.13,36.02,36.12,33900.0
2013-06-03 12:40:00,36.1,36.14,36.04,36.11,24700.0,36.1,36.14,36.04,36.11,24700.0
2013-06-03 12:50:00,36.13,36.18,36.05,36.05,22000.0,36.13,36.18,36.05,36.05,22000.0
2013-06-03 13:00:00,36.05,36.07,35.91,36.02,40100.0,36.05,36.07,35.91,36.02,40100.0
2013-06-03 13:10:00,36.03,36.1,36.0,36.1,26500.0,36.03,36.1,36.0,36.1,26500.0
2013-06-03 13:20:00,36.1,36.14,36.01,36.03,30300.0,36.1,36.14,36.01,36.03,30300.0
2013-06-03 13:30:00,36.03,36.12,36.02,36.04,31500.0,36.03,36.12,36.02,36.04,31500.0
2013-06-03 13:40:00,36.04,36.08,36.0,36.07,24600.0,36.04,36.08,36.0,36.07,24600.0
2013-06-03 13:50:00,36.06,36.14,36.0,36.02,20200.0,36.06,36.14,36.0,36.02,20200.0
2013-06-03 14:00:00,36.01,36.08,35.91,36.08,41400.0,36.01,36.08,35.91,36.08,41400.0
2013-06-03 14:10:00,36.06,36.07,36.0,36.01,23600.0,36.06,36.07,36.0,36.01,23600.0
2013-06-03 14:20:00,36.01,36.06,36.01,36.01,20000.0,36.01,36.06,36.01,36.01,20000.0
2013-06-03 14:30:00,36.01,36.1,36.0,36.07,40500.0,36.01,36.1,36.0,36.07,40500.0
2013-06-03 14:40:00,36.05,36.23,36.05,36.1,29600.0,36.05,36.23,36.05,36.1,29600.0
2013-06-03 14:50:00,36.1,36.17,36.0,36.09,36900.0,36.1,36.17,36.0,36.09,36900.0
2013-06-03 15:00:00,36.11,36.14,36.06,36.07,18800.0,36.11,36.14,36.06,36.07,18800.0
2013-06-03 15:10:00,36.07,36.15,36.07,36.11,38800.0,36.07,36.15,36.07,36.11,38800.0
2013-06-03 15:20:00,36.1,36.25,36.1,36.24,59100.0,36.1,36.25,36.1,36.24,59100.0
2013-06-03 15:30:00,36.25,36.38,36.19,36.32,63500.0,36.25,36.38,36.19,36.32,63500.0
2013-06-03 15:40:00,36.33,36.44,36.27,36.41,79500.0,36.33,36.44,36.27,36.41,79500.0
2013-06-03 15:50:00,36.4,36.77,36.32,36.75,187900.0,36.4,36.77,36.32,36.75,187900.0
2013-06-04 09:30:00,36.89,36.99,36.71,36.99,14500.0,36.89,36.99,36.71,36.99,14500.0
2013-06-04 09:40:00,36.96,37.07,36.88,37.02,20600.0,36.96,37.07,36.88,37.02,20600.0
2013-06-04 09:50:00,37.03,37.31,37.03,37.18,29100.0,37.03,37.31,37.03,37.18,29100.0
2013-06-04 10:00:00,37.18,37.29,37.11,37.16,34700.0,37.18,37.29,37.11,37.16,34700.0
2013-06-04 10:10:00,37.15,37.25,36.9,37.05,21500.0,37.15,37.25,36.9,37.05,21500.0
2013-06-04 10:20:00,37.05,37.17,37.03,37.17,18300.0,37.05,37.17,37.03,37.17,18300.0
2013-06-04 10:30:00,37.14,37.21,37.03,37.06,14100.0,37.14,37.21,37.03,37.06,14100.0
2013-06-04 10:40:00,37.03,37.03,36.9,36.93,6200.0,37.03,37.03,36.9,36.93,6200.0
2013-06-04 10:50:00,36.94,37.07,36.68,36.68,21400.0,36.94,37.07,36.68,36.68,21400.0
2013-06-04 11:00:00,36.65,36.7,36.49,36.65,25200.0,36.65,36.7,36.49,36.65,25200.0
2013-06-04 11:10:00,36.65,36.71,36.5,36.62,61200.0,36.65,36.71,36.5,36.62,61200.0
2013-06-04 11:20:00,36.61,36.62,36.51,36.59,27200.0,36.61,36.62,36.51,36.59,27200.0
2013-06-04 11:30:00,36.62,36.62,36.42,36.56,70100.0,36.62,36.62,36.42,36.56,70100.0
2013-06-04 11:40:00,36.53,36.55,36.47,36.5,10000.0,36.53,36.55,36.47,36.5,10000.0
2013-06-04 11:50:00,36.48,36.53,36.48,36.52,20200.0,36.48,36.53,36.48,36.52,20200.0
2013-06-04 12:00:00,36.5,36.55,36.49,36.52,23000.0,36.5,36.55,36.49,36.52,23000.0
2013-06-04 12:10:00,36.5,36.55,36.48,36.53,17500.0,36.5,36.55,36.48,36.53,17500.0
2013-06-04 12:20:00,36.55,36.55,36.29,36.29,10700.0,36.55,36.55,36.29,36.29,10700.0
2013-06-04 12:30:00,36.28,36.3,36.24,36.24,12600.0,36.28,36.3,36.24,36.24,12600.0
2013-06-04 12:40:00,36.26,36.27,36.16,36.16,4400.0,36.26,36.27,36.16,36.16,4400.0
2013-06-04 12:50:00,36.12,36.13,36.07,36.1,6500.0,36.12,36.13,36.07,36.1,6500.0
2013-06-04 13:00:00,36.07,36.07,35.89,36.02,24300.0,36.07,36.07,35.89,36.02,24300.0
2013-06-04 13:10:00,36.04,36.04,35.96,36.01,11000.0,36.04,36.04,35.96,36.01,11000.0
2013-06-04 13:20:00,36.02,36.03,35.98,36.01,19300.0,36.02,36.03,35.98,36.01,19300.0
2013-06-04 13:30:00,36.02,36.03,35.98,36.0,17100.0,36.02,36.03,35.98,36.0,17100.0
2013-06-04 13:40:00,35.99,36.06,35.99,35.99,15500.0,35.99,36.06,35.99,35.99,15500.0
2013-06-04 13:50:00,36.0,36.04,35.99,36.0,15700.0,36.0,36.04,35.99,36.0,15700.0
2013-06-04 14:00:00,36.0,36.04,35.98,36.0,35600.0,36.0,36.04,35.98,36.0,35600.0
2013-06-04 14:10:00,36.0,36.07,35.98,36.04,17200.0,36.0,36.07,35.98,36.04,17200.0
2013-06-04 14:20:00,36.03,36.08,36.01,36.01,10100.0,36.03,36.08,36.01,36.01,10100.0
2013-06-04 14:30:00,36.04,36.11,36.01,36.06,25900.0,36.04,36.11,36.01,36.06,25900.0
2013-06-04 14:40:00,36.07,36.08,36.05,36.05,6800.0,36.07,36.08,36.05,36.05,6800.0
2013-06-04 14:50:00,36.07,36.09,35.94,35.98,11600.0,36.07,36.09,35.94,35.98,11600.0
2013-06-04 15:00:00,35.97,36.08,35.92,36.04,20900.0,35.97,36.08,35.92,36.04,20900.0
2013-06-04 15:10:00,36.04,36.04,35.94,36.02,26000.0,36.04,36.04,35.94,36.02,26000.0
2013-06-04 15:20:00,36.02,36.07,35.99,36.04,22500.0,36.02,36.07,35.99,36.04,22500.0
2013-06-04 15:30:00,36.03,36.32,36.01,36.24,72400.0,36.03,36.32,36.01,36.24,72400.0
2013-06-04 15:40:00,36.23,36.23,35.99,36.01,38000.0,36.23,36.23,35.99,36.01,38000.0
2013-06-04 15:50:00,36.02,36.19,36.01,36.09,96400.0,36.02,36.19,36.01,36.09,96400.0
2013-06-05 09:30:00,35.99,36.06,35.83,35.95,18000.0,35.99,36.06,35.83,35.95,18000.0
2013-06-05 09:40:00,35.94,36.11,35.87,36.07,7300.0,35.94,36.11,35.87,36.07,7300.0
2013-06-05 09:50:00,36.07,36.08,35.95,35.96,3600.0,36.07,36.08,35.95,35.96,3600.0
2013-06-05 10:00:00,35.96,36.1,35.96,36.09,11600.0,35.96,36.1,35.96,36.09,11600.0
2013-06-05 10:10:00,36.05,36.05,35.98,36.0,13400.0,36.05,36.05,35.98,36.0,13400.0
2013-06-05 10:20:00,36.0,36.03,35.96,36.02,7900.0,36.0,36.03,35.96,36.02,7900.0
2013-06-05 10:30:00,36.02,36.07,35.97,36.05,4900.0,36.02,36.07,35.97,36.05,4900.0
2013-06-05 10:40:00,36.03,36.08,36.03,36.04,7500.0,36.03,36.08,36.03,36.04,7500.0
2013-06-05 10:50:00,36.02,36.02,35.9,35.9,19200.0,36.02,36.02,35.9,35.9,19200.0
2013-06-05 11:00:00,35.91,35.92,35.83,35.86,33800.0,35.91,35.92,35.83,35.86,33800.0
2013-06-05 11:10:00,35.89,35.89,35.85,35.86,2000.0,35.89,35.89,35.85,35.86,2000.0
2013-06-05 11:20:00,35.84,35.85,35.8,35.81,10700.0,35.84,35.85,35.8,35.81,10700.0
2013-06-05 11:30:00,35.81,35.83,35.73,35.74,18500.0,35.81,35.83,35.73,35.74,18500.0
2013-06-05 11:40:00,35.74,35.74,35.62,35.7,27800.0,35.74,35.74,35.62,35.7,27800.0
2013-06-05 11:50:00,35.71,35.76,35.62,35.74,18800.0,35.71,35.76,35.62,35.74,18800.0
2013-06-05 12:00:00,35.73,35.75,35.7,35.75,8500.0,35.73,35.75,35.7,35.75,8500.0
2013-06-05 12:10:00,35.75,35.81,35.74,35.75,7800.0,35.75,35.81,35.74,35.75,7800.0
2013-06-05 12:20:00,35.74,35.75,35.68,35.69,10800.0,35.74,35.75,35.68,35.69,10800.0
2013-06-05 12:30:00,35.68,35.81,35.66,35.74,17100.0,35.68,35.81,35.66,35.74,17100.0
2013-06-05 12:40:00,35.74,35.82,35.74,35.82,14000.0,35.74,35.82,35.74,35.82,14000.0
2013-06-05 12:50:00,35.81,35.85,35.77,35.85,12100.0,35.81,35.85,35.77,35.85,12100.0
2013-06-05 13:00:00,35.81,35.89,35.8,35.89,11900.0,35.81,35.89,35.8,35.89,11900.0
2013-06-05 13:10:00,35.88,35.91,35.84,35.89,10500.0,35.88,35.91,35.84,35.89,10500.0
2013-06-05 13:20:00,35.89,35.94,35.88,35.94,13800.0,35.89,35.94,35.88,35.94,13800.0
2013-06-05 13:30:00,35.94,36.03,35.92,35.93,24700.0,35.94,36.03,35.92,35.93,24700.0
2013-06-05 13:40:00,35.92,35.99,35.91,35.93,6700.0,35.92,35.99,35.91,35.93,6700.0
2013-06-05 13:50:00,35.93,35.98,35.88,35.88,14800.0,35.93,35.98,35.88,35.88,14800.0
2013-06-05 14:00:00,35.89,35.91,35.85,35.9,41200.0,35.89,35.91,35.85,35.9,41200.0
2013-06-05 14:10:00,35.9,35.93,35.88,35.89,13200.0,35.9,35.93,35.88,35.89,13200.0
2013-06-05 14:20:00,35.89,35.89,35.85,35.87,18000.0,35.89,35.89,35.85,35.87,18000.0
2013-06-05 14:30:00,35.87,35.98,35.85,35.91,37700.0,35.87,35.98,35.85,35.91,37700.0
2013-06-05 14:40:00,35.92,36.03,35.92,36.0,11800.0,35.92,36.03,35.92,36.0,11800.0
2013-06-05 14:50:00,35.99,36.03,35.98,35.99,12800.0,35.99,36.03,35.98,35.99,12800.0
2013-06-05 15:00:00,36.01,36.01,35.87,35.91,20300.0,36.01,36.01,35.87,35.91,20300.0
2013-06-05 15:10:00,35.91,35.98,35.91,35.94,20800.0,35.91,35.98,35.91,35.94,20800.0
2013-06-05 15:20:00,35.94,35.95,35.91,35.95,28300.0,35.94,35.95,35.91,35.95,28300.0
2013-06-05 15:30:00,35.95,36.0,35.92,35.99,35000.0,35.95,36.0,35.92,35.99,35000.0
2013-06-05 15:40:00,35.99,36.0,35.9,35.95,43800.0,35.99,36.0,35.9,35.95,43800.0
2013-06-05 15:50:00,35.95,36.04,35.81,35.91,95700.0,35.95,36.04,35.81,35.91,95700.0
2013-06-06 09:30:00,35.79,36.04,35.58,35.9,12900.0,35.79,36.04,35.58,35.9,12900.0
2013-06-06 09:40:00,35.93,35.99,35.9,35.94,10200.0,35.93,35.99,35.9,35.94,10200.0
2013-06-06 09:50:00,35.94,36.01,35.88,35.95,15000.0,35.94,36.01,35.88,35.95,15000.0
2013-06-06 10:00:00,35.97,36.01,35.88,35.88,3300.0,35.97,36.01,35.88,35.88,3300.0
2013-06-06 10:10:00,35.9,35.98,35.82,35.98,9600.0,35.9,35.98,35.82,35.98,9600.0
2013-06-06 10:20:00,35.98,36.05,35.98,36.02,3800.0,35.98,36.05,35.98,36.02,3800.0
2013-06-06 10:30:00,36.0,36.14,35.97,36.01,22100.0,36.0,36.14,35.97,36.01,22100.0
2013-06-06 10:40:00,36.01,36.18,36.01,36.17,3500.0,36.01,36.18,36.01,36.17,3500.0
2013-06-06 10:50:00,36.14,36.28,36.12,36.2,27800.0,36.14,36.28,36.12,36.2,27800.0
2013-06-06 11:00:00,36.22,36.27,36.17,36.27,7500.0,36.22,36.27,36.17,36.27,7500.0
2013-06-06 11:10:00,36.27,36.42,36.25,36.39,22900.0,36.27,36.42,36.25,36.39,22900.0
2013-06-06 11:20:00,36.39,36.43,36.31,36.41,14600.0,36.39,36.43,36.31,36.41,14600.0
2013-06-06 11:30:00,36.4,36.44,36.37,36.42,8200.0,36.4,36.44,36.37,36.42,8200.0
2013-06-06 11:40:00,36.4,36.46,36.38,36.38,11900.0,36.4,36.46,36.38,36.38,11900.0
2013-06-06 11:50:00,36.37,36.37,36.3,36.33,21900.0,36.37,36.37,36.3,36.33,21900.0
2013-06-06 12:00:00,36.33,36.34,36.24,36.27,11400.0,36.33,36.34,36.24,36.27,11400.0
2013-06-06 12:10:00,36.27,36.34,36.25,36.34,12800.0,36.27,36.34,36.25,36.34,12800.0
2013-06-06 12:20:00,36.32,36.36,36.22,36.25,38800.0,36.32,36.36,36.22,36.25,38800.0
2013-06-06 12:30:00,36.26,36.43,36.26,36.43,12200.0,36.26,36.43,36.26,36.43,12200.0
2013-06-06 12:40:00,36.42,36.42,36.35,36.39,8800.0,36.42,36.42,36.35,36.39,8800.0
2013-06-06 12:50:00,36.37,36.4,36.24,36.3,27700.0,36.37,36.4,36.24,36.3,27700.0
2013-06-06 13:00:00,36.34,36.35,36.28,36.29,7400.0,36.34,36.35,36.28,36.29,7400.0
2013-06-06 13:10:00,36.27,36.32,36.24,36.28,5600.0,36.27,36.32,36.24,36.28,5600.0
2013-06-06 13:20:00,36.29,36.3,36.23,36.29,11200.0,36.29,36.3,36.23,36.29,11200.0
2013-06-06 13:30:00,36.28,36.34,36.28,36.34,3700.0,36.28,36.34,36.28,36.34,3700.0
2013-06-06 13:40:00,36.33,36.42,36.3,36.41,12200.0,36.33,36.42,36.3,36.41,12200.0
2013-06-06 13:50:00,36.41,36.42,36.32,36.33,8000.0,36.41,36.42,36.32,36.33,8000.0
2013-06-06 14:00:00,36.34,36.44,36.3,36.37,11400.0,36.34,36.44,36.3,36.37,11400.0
2013-06-06 14:10:00,36.4,36.43,36.36,36.41,5300.0,36.4,36.43,36.36,36.41,5300.0
2013-06-06 14:20:00,36.4,36.45,36.33,36.44,10700.0,36.4,36.45,36.33,36.44,10700.0
2013-06-06 14:30:00,36.44,36.5,36.41,36.46,16800.0,36.44,36.5,36.41,36.46,16800.0
2013-06-06 14:40:00,36.46,36.54,36.45,36.54,15100.0,36.46,36.54,36.45,36.54,15100.0
2013-06-06 14:50:00,36.58,36.7,36.54,36.68,20100.0,36.58,36.7,36.54,36.68,20100.0
2013-06-06 15:00:00,36.67,36.71,36.61,36.7,19400.0,36.67,36.71,36.61,36.7,19400.0
2013-06-06 15:10:00,36.71,36.75,36.68,36.71,20600.0,36.71,36.75,36.68,36.71,20600.0
2013-06-06 15:20:00,36.7,36.72,36.57,36.64,25100.0,36.7,36.72,36.57,36.64,25100.0
2013-06-06 15:30:00,36.65,36.66,36.58,36.6,28100.0,36.65,36.66,36.58,36.6,28100.0
2013-06-06 15:40:00,36.59,36.65,36.52,36.63,38200.0,36.59,36.65,36.52,36.63,38200.0
2013-06-06 15:50:00,36.64,36.72,36.59,36.71,56000.0,36.64,36.72,36.59,36.71,56000.0
2013-06-07 09:30:00,37.0,37.06,36.61,36.93,8600.0,37.0,37.06,36.61,36.93,8600.0
2013-06-07 09:40:00,36.95,37.06,36.87,37.06,3800.0,36.95,37.06,36.87,37.06,3800.0
2013-06-07 09:50:00,37.05,37.08,37.02,37.04,3700.0,37.05,37.08,37.02,37.04,3700.0
2013-06-07 10:00:00,37.02,37.08,36.96,37.08,8000.0,37.02,37.08,36.96,37.08,8000.0
2013-06-07 10:10:00,37.07,37.49,37.0,37.23,43800.0,37.07,37.49,37.0,37.23,43800.0
2013-06-07 10:20:00,37.22,37.6,37.1,37.47,61800.0,37.22,37.6,37.1,37.47,61800.0
2013-06-07 10:30:00,37.5,37.74,37.5,37.6,57700.0,37.5,37.74,37.5,37.6,57700.0
2013-06-07 10:40:00,37.63,37.79,37.58,37.75,52500.0,37.63,37.79,37.58,37.75,52500.0
2013-06-07 10:50:00,37.79,37.86,37.73,37.75,14700.0,37.79,37.86,37.73,37.75,14700.0
2013-06-07 11:00:00,37.71,37.88,37.71,37.88,6700.0,37.71,37.88,37.71,37.88,6700.0
2013-06-07 11:10:00,37.86,37.94,37.77,37.94,25300.0,37.86,37.94,37.77,37.94,25300.0
2013-06-07 11:20:00,37.93,38.07,37.92,38.05,32300.0,37.93,38.07,37.92,38.05,32300.0
2013-06-07 11:30:00,38.04,38.06,37.89,37.92,5000.0,38.04,38.06,37.89,37.92,5000.0
2013-06-07 11:40:00,37.89,37.9,37.79,37.81,9500.0,37.89,37.9,37.79,37.81,9500.0
2013-06-07 11:50:00,37.82,38.06,37.82,38.05,16100.0,37.82,38.06,37.82,38.05,16100.0
2013-06-07 12:00:00,38.06,38.2,38.04,38.18,22700.0,38.06,38.2,38.04,38.18,22700.0
2013-06-07 12:10:00,38.18,38.3,38.18,38.28,13400.0,38.18,38.3,38.18,38.28,13400.0
2013-06-07 12:20:00,38.3,38.42,38.27,38.42,21600.0,38.3,38.42,38.27,38.42,21600.0
2013-06-07 12:30:00,38.41,38.82,38.39,38.82,104300.0,38.41,38.82,38.39,38.82,104300.0
2013-06-07 12:40:00,38.82,38.87,38.73,38.83,42100.0,38.82,38.87,38.73,38.83,42100.0
2013-06-07 12:50:00,38.83,38.88,38.54,38.61,51000.0,38.83,38.88,38.54,38.61,51000.0
2013-06-07 13:00:00,38.63,39.0,38.61,38.97,54700.0,38.63,39.0,38.61,38.97,54700.0
2013-06-07 13:10:00,38.98,38.99,38.73,38.81,43700.0,38.98,38.99,38.73,38.81,43700.0
2013-06-07 13:20:00,38.83,38.83,38.66,38.72,10800.0,38.83,38.83,38.66,38.72,10800.0
2013-06-07 13:30:00,38.73,38.78,38.51,38.66,37400.0,38.73,38.78,38.51,38.66,37400.0
2013-06-07 13:40:00,38.66,38.68,38.59,38.68,35700.0,38.66,38.68,38.59,38.68,35700.0
2013-06-07 13:50:00,38.67,38.77,38.67,38.77,14600.0,38.67,38.77,38.67,38.77,14600.0
2013-06-07 14:00:00,38.78,38.85,38.76,38.77,17800.0,38.78,38.85,38.76,38.77,17800.0
2013-06-07 14:10:00,38.77,38.89,38.77,38.89,17800.0,38.77,38.89,38.77,38.89,17800.0
2013-06-07 14:20:00,38.89,38.9,38.79,38.87,30100.0,38.89,38.9,38.79,38.87,30100.0
2013-06-07 14:30:00,38.87,39.07,38.86,39.05,47700.0,38.87,39.07,38.86,39.05,47700.0
2013-06-07 14:40:00,39.07,39.08,38.97,39.02,21200.0,39.07,39.08,38.97,39.02,21200.0
2013-06-07 14:50:00,39.03,39.03,38.98,38.99,44300.0,39.03,39.03,38.98,38.99,44300.0
2013-06-07 15:00:00,38.99,39.06,38.97,39.06,59200.0,38.99,39.06,38.97,39.06,59200.0
2013-06-07 15:10:00,39.07,39.2,39.02,39.03,58600.0,39.07,39.2,39.02,39.03,58600.0
2013-06-07 15:20:00,39.0,39.01,38.87,38.94,36100.0,39.0,39.01,38.87,38.94,36100.0
2013-06-07 15:30:00,38.93,39.07,38.93,39.02,48000.0,38.93,39.07,38.93,39.02,48000.0
2013-06-07 15:40:00,39.04,39.09,38.99,39.08,93900.0,39.04,39.09,38.99,39.08,93900.0
2013-06-07 15:50:00,39.08,39.23,39.0,39.16,113200.0,39.08,39.23,39.0,39.16,113200.0
2013-06-10 09:30:00,39.34,39.54,39.21,39.24,70500.0,39.34,39.54,39.21,39.24,70500.0
2013-06-10 09:40:00,39.24,39.25,38.95,39.04,25100.0,39.24,39.25,38.95,39.04,25100.0
2013-06-10 09:50:00,39.04,39.19,39.01,39.19,11300.0,39.04,39.19,39.01,39.19,11300.0
2013-06-10 10:00:00,39.15,39.34,39.09,39.34,51400.0,39.15,39.34,39.09,39.34,51400.0
2013-06-10 10:10:00,39.33,39.33,39.18,39.26,48500.0,39.33,39.33,39.18,39.26,48500.0
2013-06-10 10:20:00,39.26,39.36,39.25,39.33,11900.0,39.26,39.36,39.25,39.33,11900.0
2013-06-10 10:30:00,39.33,39.33,39.26,39.31,7100.0,39.33,39.33,39.26,39.31,7100.0
2013-06-10 10:40:00,39.31,39.46,39.27,39.41,22400.0,39.31,39.46,39.27,39.41,22400.0
2013-06-10 10:50:00,39.41,39.49,39.39,39.48,23600.0,39.41,39.49,39.39,39.48,23600.0
2013-06-10 11:00:00,39.5,39.56,39.37,39.42,19700.0,39.5,39.56,39.37,39.42,19700.0
2013-06-10 11:10:00,39.43,39.43,39.29,39.33,9300.0,39.43,39.43,39.29,39.33,9300.0
2013-06-10 11:20:00,39.33,39.45,39.26,39.36,24000.0,39.33,39.45,39.26,39.36,24000.0
2013-06-10 11:30:00,39.35,39.38,39.29,39.31,20800.0,39.35,39.38,39.29,39.31,20800.0
2013-06-10 11:40:00,39.31,39.52,39.29,39.43,17500.0,39.31,39.52,39.29,39.43,17500.0
2013-06-10 11:50:00,39.42,39.61,39.29,39.61,53500.0,39.42,39.61,39.29,39.61,53500.0
2013-06-10 12:00:00,39.62,39.73,39.61,39.61,18400.0,39.62,39.73,39.61,39.61,18400.0
2013-06-10 12:10:00,39.62,39.69,39.61,39.63,7600.0,39.62,39.69,39.61,39.63,7600.0
2013-06-10 12:20:00,39.63,39.65,39.43,39.43,6600.0,39.63,39.65,39.43,39.43,6600.0
2013-06-10 12:30:00,39.45,39.49,39.39,39.4,8800.0,39.45,39.49,39.39,39.4,8800.0
2013-06-10 12:40:00,39.4,39.55,39.37,39.48,14500.0,39.4,39.55,39.37,39.48,14500.0
2013-06-10 12:50:00,39.5,39.5,39.38,39.4,9600.0,39.5,39.5,39.38,39.4,9600.0
2013-06-10 13:00:00,39.41,39.5,39.35,39.49,12900.0,39.41,39.5,39.35,39.49,12900.0
2013-06-10 13:10:00,39.47,39.57,39.4,39.57,11000.0,39.47,39.57,39.4,39.57,11000.0
2013-06-10 13:20:00,39.56,39.56,39.47,39.5,9000.0,39.56,39.56,39.47,39.5,9000.0
2013-06-10 13:30:00,39.49,39.54,39.3,39.38,53400.0,39.49,39.54,39.3,39.38,53400.0
2013-06-10 13:40:00,39.39,39.41,39.3,39.3,172700.0,39.39,39.41,39.3,39.3,172700.0
2013-06-10 13:50:00,39.3,39.31,39.12,39.15,116200.0,39.3,39.31,39.12,39.15,116200.0
2013-06-10 14:00:00,39.15,39.2,39.14,39.19,49900.0,39.15,39.2,39.14,39.19,49900.0
2013-06-10 14:10:00,39.17,39.21,39.17,39.21,39200.0,39.17,39.21,39.17,39.21,39200.0
2013-06-10 14:20:00,39.2,39.24,39.18,39.21,28300.0,39.2,39.24,39.18,39.21,28300.0
2013-06-10 14:30:00,39.23,39.25,39.14,39.22,29500.0,39.23,39.25,39.14,39.22,29500.0
2013-06-10 14:40:00,39.2,39.33,39.16,39.33,53200.0,39.2,39.33,39.16,39.33,53200.0
2013-06-10 14:50:00,39.34,39.4,39.3,39.4,18200.0,39.34,39.4,39.3,39.4,18200.0
2013-06-10 15:00:00,39.4,39.62,39.32,39.62,53000.0,39.4,39.62,39.32,39.62,53000.0
2013-06-10 15:10:00,39.63,39.72,39.61,39.67,47200.0,39.63,39.72,39.61,39.67,47200.0
2013-06-10 15:20:00,39.67,39.76,39.46,39.47,68600.0,39.67,39.76,39.46,39.47,68600.0
2013-06-10 15:30:00,39.47,39.6,39.31,39.5,43600.0,39.47,39.6,39.31,39.5,43600.0
2013-06-10 15:40:00,39.52,39.56,39.45,39.51,56400.0,39.52,39.56,39.45,39.51,56400.0
2013-06-10 15:50:00,39.52,39.65,39.48,39.64,100000.0,39.52,39.65,39.48,39.64,100000.0
2013-06-11 09:30:00,39.44,39.54,38.9,39.5,47100.0,39.44,39.54,38.9,39.5,47100.0
2013-06-11 09:40:00,39.5,39.88,39.48,39.83,202600.0,39.5,39.88,39.48,39.83,202600.0
2013-06-11 09:50:00,39.83,39.98,39.71,39.94,169100.0,39.83,39.98,39.71,39.94,169100.0
2013-06-11 10:00:00,39.95,39.96,39.76,39.84,116800.0,39.95,39.96,39.76,39.84,116800.0
2013-06-11 10:10:00,39.8,39.97,39.77,39.94,42700.0,39.8,39.97,39.77,39.94,42700.0
2013-06-11 10:20:00,39.94,40.13,39.86,39.92,102700.0,39.94,40.13,39.86,39.92,102700.0
2013-06-11 10:30:00,39.92,39.92,39.74,39.76,67000.0,39.92,39.92,39.74,39.76,67000.0
2013-06-11 10:40:00,39.75,39.96,39.74,39.95,79600.0,39.75,39.96,39.74,39.95,79600.0
2013-06-11 10:50:00,39.96,40.24,39.96,40.08,46300.0,39.96,40.24,39.96,40.08,46300.0
2013-06-11 11:00:00,40.08,40.08,39.73,39.81,47400.0,40.08,40.08,39.73,39.81,47400.0
2013-06-11 11:10:00,39.87,39.88,39.76,39.85,59400.0,39.87,39.88,39.76,39.85,59400.0
2013-06-11 11:20:00,39.84,40.08,39.81,40.0,53300.0,39.84,40.08,39.81,40.0,53300.0
2013-06-11 11:30:00,39.99,40.07,39.93,39.96,22100.0,39.99,40.07,39.93,39.96,22100.0
2013-06-11 11:40:00,39.98,39.99,39.81,39.97,26000.0,39.98,39.99,39.81,39.97,26000.0
2013-06-11 11:50:00,39.96,39.96,39.82,39.84,25100.0,39.96,39.96,39.82,39.84,25100.0
2013-06-11 12:00:00,39.85,39.93,39.81,39.81,44500.0,39.85,39.93,39.81,39.81,44500.0
2013-06-11 12:10:00,39.81,39.96,39.77,39.9,130100.0,39.81,39.96,39.77,39.9,130100.0
2013-06-11 12:20:00,39.9,39.9,39.8,39.85,12700.0,39.9,39.9,39.8,39.85,12700.0
2013-06-11 12:30:00,39.87,39.87,39.8,39.82,25600.0,39.87,39.87,39.8,39.82,25600.0
2013-06-11 12:40:00,39.82,39.83,39.69,39.81,60400.0,39.82,39.83,39.69,39.81,60400.0
2013-06-11 12:50:00,39.82,39.85,39.8,39.84,29000.0,39.82,39.85,39.8,39.84,29000.0
2013-06-11 13:00:00,39.84,39.9,39.8,39.84,22800.0,39.84,39.9,39.8,39.84,22800.0
2013-06-11 13:10:00,39.84,39.86,39.77,39.79,41600.0,39.84,39.86,39.77,39.79,41600.0
2013-06-11 13:20:00,39.8,39.82,39.78,39.8,32200.0,39.8,39.82,39.78,39.8,32200.0
2013-06-11 13:30:00,39.78,39.83,39.78,39.83,21500.0,39.78,39.83,39.78,39.83,21500.0
2013-06-11 13:40:00,39.82,39.83,39.76,39.8,78400.0,39.82,39.83,39.76,39.8,78400.0
2013-06-11 13:50:00,39.8,39.86,39.77,39.8,85000.0,39.8,39.86,39.77,39.8,85000.0
2013-06-11 14:00:00,39.82,39.85,39.8,39.8,160900.0,39.82,39.85,39.8,39.8,160900.0
2013-06-11 14:10:00,39.81,39.86,39.78,39.81,23000.0,39.81,39.86,39.78,39.81,23000.0
2013-06-11 14:20:00,39.82,39.93,39.8,39.9,154500.0,39.82,39.93,39.8,39.9,154500.0
2013-06-11 14:30:00,39.93,39.95,39.86,39.91,23000.0,39.93,39.95,39.86,39.91,23000.0
2013-06-11 14:40:00,39.91,40.02,39.85,39.87,211800.0,39.91,40.02,39.85,39.87,211800.0
2013-06-11 14:50:00,39.86,39.91,39.82,39.88,27700.0,39.86,39.91,39.82,39.88,27700.0
2013-06-11 15:00:00,39.88,39.91,39.79,39.87,27800.0,39.88,39.91,39.79,39.87,27800.0
2013-06-11 15:10:00,39.87,39.91,39.87,39.9,23600.0,39.87,39.91,39.87,39.9,23600.0
2013-06-11 15:20:00,39.91,39.98,39.88,39.9,54300.0,39.91,39.98,39.88,39.9,54300.0
2013-06-11 15:30:00,39.9,39.97,39.89,39.93,59100.0,39.9,39.97,39.89,39.93,59100.0
2013-06-11 15:40:00,39.92,39.94,39.76,39.87,92400.0,39.92,39.94,39.76,39.87,92400.0
2013-06-11 15:50:00,39.88,40.04,39.86,39.97,228800.0,39.88,40.04,39.86,39.97,228800.0
2013-06-12 09:30:00,40.34,40.37,39.93,40.04,27200.0,40.34,40.37,39.93,40.04,27200.0
2013-06-12 09:40:00,40.06,40.15,39.85,40.0,119900.0,40.06,40.15,39.85,40.0,119900.0
2013-06-12 09:50:00,39.98,40.13,39.89,40.04,145500.0,39.98,40.13,39.89,40.04,145500.0
2013-06-12 10:00:00,40.04,40.13,39.92,39.99,100200.0,40.04,40.13,39.92,39.99,100200.0
2013-06-12 10:10:00,39.98,40.16,39.94,40.1,144000.0,39.98,40.16,39.94,40.1,144000.0
2013-06-12 10:20:00,40.1,40.24,40.04,40.2,42100.0,40.1,40.24,40.04,40.2,42100.0
2013-06-12 10:30:00,40.2,40.49,40.16,40.37,77700.0,40.2,40.49,40.16,40.37,77700.0
2013-06-12 10:40:00,40.38,40.48,40.15,40.26,58400.0,40.38,40.48,40.15,40.26,58400.0
2013-06-12 10:50:00,40.26,40.26,39.89,40.01,31900.0,40.26,40.26,39.89,40.01,31900.0
2013-06-12 11:00:00,40.01,40.13,39.99,40.1,53500.0,40.01,40.13,39.99,40.1,53500.0
2013-06-12 11:10:00,40.09,40.16,40.05,40.16,21200.0,40.09,40.16,40.05,40.16,21200.0
2013-06-12 11:20:00,40.16,40.21,40.05,40.11,35600.0,40.16,40.21,40.05,40.11,35600.0
2013-06-12 11:30:00,40.09,40.21,39.97,40.1,221100.0,40.09,40.21,39.97,40.1,221100.0
2013-06-12 11:40:00,40.1,40.1,39.97,40.0,166500.0,40.1,40.1,39.97,40.0,166500.0
2013-06-12 11:50:00,40.0,40.09,39.91,39.95,84400.0,40.0,40.09,39.91,39.95,84400.0
2013-06-12 12:00:00,39.92,39.95,39.78,39.84,81000.0,39.92,39.95,39.78,39.84,81000.0
2013-06-12 12:10:00,39.79,39.8,38.8,38.92,115400.0,39.79,39.8,38.8,38.92,115400.0
2013-06-12 12:20:00,38.91,39.53,38.9,39.47,98700.0,38.91,39.53,38.9,39.47,98700.0
2013-06-12 12:30:00,39.5,39.79,39.43,39.7,55900.0,39.5,39.79,39.43,39.7,55900.0
2013-06-12 12:40:00,39.7,39.74,39.54,39.58,33000.0,39.7,39.74,39.54,39.58,33000.0
2013-06-12 12:50:00,39.58,39.74,39.51,39.65,21300.0,39.58,39.74,39.51,39.65,21300.0
2013-06-12 13:00:00,39.63,39.63,39.48,39.5,24500.0,39.63,39.63,39.48,39.5,24500.0
2013-06-12 13:10:00,39.52,39.52,39.18,39.36,33200.0,39.52,39.52,39.18,39.36,33200.0
2013-06-12 13:20:00,39.38,39.5,39.29,39.35,51800.0,39.38,39.5,39.29,39.35,51800.0
2013-06-12 13:30:00,39.28,39.34,39.17,39.18,28000.0,39.28,39.34,39.17,39.18,28000.0
2013-06-12 13:40:00,39.18,39.41,39.12,39.27,42700.0,39.18,39.41,39.12,39.27,42700.0
2013-06-12 13:50:00,39.21,39.38,39.18,39.33,19400.0,39.21,39.38,39.18,39.33,19400.0
2013-06-12 14:00:00,39.33,39.36,39.18,39.3,21900.0,39.33,39.36,39.18,39.3,21900.0
2013-06-12 14:10:00,39.29,39.32,39.14,39.14,23700.0,39.29,39.32,39.14,39.14,23700.0
2013-06-12 14:20:00,39.15,39.25,38.86,38.86,84200.0,39.15,39.25,38.86,38.86,84200.0
2013-06-12 14:30:00,38.85,38.88,38.73,38.8,80600.0,38.85,38.88,38.73,38.8,80600.0
2013-06-12 14:40:00,38.81,38.86,38.61,38.65,53500.0,38.81,38.86,38.61,38.65,53500.0
2013-06-12 14:50:00,38.66,38.83,38.66,38.79,63600.0,38.66,38.83,38.66,38.79,63600.0
2013-06-12 15:00:00,38.79,38.81,38.74,38.79,64200.0,38.79,38.81,38.74,38.79,64200.0
2013-06-12 15:10:00,38.79,38.79,38.54,38.58,50200.0,38.79,38.79,38.54,38.58,50200.0
2013-06-12 15:20:00,38.59,38.59,38.38,38.5,90400.0,38.59,38.59,38.38,38.5,90400.0
2013-06-12 15:30:00,38.51,38.51,38.32,38.33,75900.0,38.51,38.51,38.32,38.33,75900.0
2013-06-12 15:40:00,38.32,38.46,38.3,38.41,113300.0,38.32,38.46,38.3,38.41,113300.0
2013-06-12 15:50:00,38.42,38.44,38.23,38.37,167300.0,38.42,38.44,38.23,38.37,167300.0
2013-06-13 09:30:00,38.33,38.33,37.72,37.79,14900.0,38.33,38.33,37.72,37.79,14900.0
2013-06-13 09:40:00,37.8,38.07,37.72,37.81,20100.0,37.8,38.07,37.72,37.81,20100.0
2013-06-13 09:50:00,37.85,37.88,36.72,36.89,123500.0,37.85,37.88,36.72,36.89,123500.0
2013-06-13 10:00:00,36.93,37.0,35.9,36.04,227200.0,36.93,37.0,35.9,36.04,227200.0
2013-06-13 10:10:00,36.04,37.21,36.02,36.89,285300.0,36.04,37.21,36.02,36.89,285300.0
2013-06-13 10:20:00,36.87,37.25,36.76,37.17,152800.0,36.87,37.25,36.76,37.17,152800.0
2013-06-13 10:30:00,37.18,37.27,36.9,36.91,50600.0,37.18,37.27,36.9,36.91,50600.0
2013-06-13 10:40:00,36.88,36.97,36.6,36.73,71100.0,36.88,36.97,36.6,36.73,71100.0
2013-06-13 10:50:00,36.75,36.88,36.73,36.85,44700.0,36.75,36.88,36.73,36.85,44700.0
2013-06-13 11:00:00,36.8,36.89,36.78,36.85,19500.0,36.8,36.89,36.78,36.85,19500.0
2013-06-13 11:10:00,36.83,36.89,36.81,36.84,5800.0,36.83,36.89,36.81,36.84,5800.0
2013-06-13 11:20:00,36.84,36.99,36.83,36.99,14600.0,36.84,36.99,36.83,36.99,14600.0
2013-06-13 11:30:00,36.98,37.14,36.91,37.07,16000.0,36.98,37.14,36.91,37.07,16000.0
2013-06-13 11:40:00,37.09,37.35,37.09,37.3,27600.0,37.09,37.35,37.09,37.3,27600.0
2013-06-13 11:50:00,37.34,37.49,37.33,37.46,10600.0,37.34,37.49,37.33,37.46,10600.0
2013-06-13 12:00:00,37.5,37.6,37.39,37.53,15700.0,37.5,37.6,37.39,37.53,15700.0
2013-06-13 12:10:00,37.53,37.81,37.53,37.78,23900.0,37.53,37.81,37.53,37.78,23900.0
2013-06-13 12:20:00,37.77,37.87,37.72,37.83,13300.0,37.77,37.87,37.72,37.83,13300.0
2013-06-13 12:30:00,37.83,37.9,37.78,37.89,17300.0,37.83,37.9,37.78,37.89,17300.0
2013-06-13 12:40:00,37.89,37.93,37.83,37.85,17100.0,37.89,37.93,37.83,37.85,17100.0
2013-06-13 12:50:00,37.88,38.01,37.84,37.99,12300.0,37.88,38.01,37.84,37.99,12300.0
2013-06-13 13:00:00,37.97,37.97,37.86,37.87,9700.0,37.97,37.97,37.86,37.87,9700.0
2013-06-13 13:10:00,37.88,37.95,37.73,37.88,18200.0,37.88,37.95,37.73,37.88,18200.0
2013-06-13 13:20:00,37.88,37.88,37.76,37.79,10500.0,37.88,37.88,37.76,37.79,10500.0
2013-06-13 13:30:00,37.81,37.85,37.77,37.79,9800.0,37.81,37.85,37.77,37.79,9800.0
2013-06-13 13:40:00,37.8,37.91,37.7,37.77,28300.0,37.8,37.91,37.7,37.77,28300.0
2013-06-13 13:50:00,37.77,37.84,37.71,37.77,11800.0,37.77,37.84,37.71,37.77,11800.0
2013-06-13 14:00:00,37.78,37.92,37.77,37.84,9800.0,37.78,37.92,37.77,37.84,9800.0
2013-06-13 14:10:00,37.83,38.0,37.83,38.0,72100.0,37.83,38.0,37.83,38.0,72100.0
2013-06-13 14:20:00,37.97,38.03,37.9,37.96,21500.0,37.97,38.03,37.9,37.96,21500.0
2013-06-13 14:30:00,37.96,38.0,37.92,37.94,19700.0,37.96,38.0,37.92,37.94,19700.0
2013-06-13 14:40:00,37.97,38.01,37.86,37.87,49300.0,37.97,38.01,37.86,37.87,49300.0
2013-06-13 14:50:00,37.85,37.94,37.81,37.93,19500.0,37.85,37.94,37.81,37.93,19500.0
2013-06-13 15:00:00,37.93,38.03,37.84,37.97,48500.0,37.93,38.03,37.84,37.97,48500.0
2013-06-13 15:10:00,37.95,38.0,37.84,37.87,48200.0,37.95,38.0,37.84,37.87,48200.0
2013-06-13 15:20:00,37.88,38.01,37.87,37.98,59500.0,37.88,38.01,37.87,37.98,59500.0
2013-06-13 15:30:00,37.96,37.98,37.89,37.92,59400.0,37.96,37.98,37.89,37.92,59400.0
2013-06-13 15:40:00,37.94,38.03,37.91,38.0,74600.0,37.94,38.03,37.91,38.0,74600.0
2013-06-13 15:50:00,38.0,38.03,37.88,37.93,182600.0,38.0,38.03,37.88,37.93,182600.0
2013-06-14 09:30:00,37.92,38.04,37.7,37.98,25500.0,37.92,38.04,37.7,37.98,25500.0
2013-06-14 09:40:00,37.98,38.15,37.93,38.07,13700.0,37.98,38.15,37.93,38.07,13700.0
2013-06-14 09:50:00,38.1,38.12,38.02,38.08,7400.0,38.1,38.12,38.02,38.08,7400.0
2013-06-14 10:00:00,38.09,38.1,37.94,37.99,26200.0,38.09,38.1,37.94,37.99,26200.0
2013-06-14 10:10:00,37.98,38.08,37.92,38.05,30600.0,37.98,38.08,37.92,38.05,30600.0
2013-06-14 10:20:00,38.05,38.13,38.0,38.04,12300.0,38.05,38.13,38.0,38.04,12300.0
2013-06-14 10:30:00,38.07,38.3,37.92,38.01,18200.0,38.07,38.3,37.92,38.01,18200.0
2013-06-14 10:40:00,37.99,38.07,37.78,37.78,94500.0,37.99,38.07,37.78,37.78,94500.0
2013-06-14 10:50:00,37.79,37.92,37.62,37.82,43400.0,37.79,37.92,37.62,37.82,43400.0
2013-06-14 11:00:00,37.82,37.82,37.62,37.68,23900.0,37.82,37.82,37.62,37.68,23900.0
2013-06-14 11:10:00,37.67,37.68,37.56,37.59,4700.0,37.67,37.68,37.56,37.59,4700.0
2013-06-14 11:20:00,37.58,37.61,37.45,37.59,13100.0,37.58,37.61,37.45,37.59,13100.0
2013-06-14 11:30:00,37.53,37.65,37.45,37.6,6200.0,37.53,37.65,37.45,37.6,6200.0
2013-06-14 11:40:00,37.6,37.65,37.37,37.43,7900.0,37.6,37.65,37.37,37.43,7900.0
2013-06-14 11:50:00,37.44,37.64,37.4,37.63,4000.0,37.44,37.64,37.4,37.63,4000.0
2013-06-14 12:00:00,37.63,37.63,37.48,37.6,6900.0,37.63,37.63,37.48,37.6,6900.0
2013-06-14 12:10:00,37.59,37.65,37.5,37.6,4600.0,37.59,37.65,37.5,37.6,4600.0
2013-06-14 12:20:00,37.64,37.76,37.59,37.7,21200.0,37.64,37.76,37.59,37.7,21200.0
2013-06-14 12:30:00,37.75,37.75,37.54,37.7,5900.0,37.75,37.75,37.54,37.7,5900.0
2013-06-14 12:40:00,37.66,37.66,37.56,37.57,2000.0,37.66,37.66,37.56,37.57,2000.0
2013-06-14 12:50:00,37.57,37.61,37.44,37.49,2300.0,37.57,37.61,37.44,37.49,2300.0
2013-06-14 13:00:00,37.5,37.5,37.42,37.46,7200.0,37.5,37.5,37.42,37.46,7200.0
2013-06-14 13:10:00,37.44,37.44,37.37,37.38,5800.0,37.44,37.44,37.37,37.38,5800.0
2013-06-14 13:20:00,37.39,37.39,37.3,37.31,4300.0,37.39,37.39,37.3,37.31,4300.0
2013-06-14 13:30:00,37.34,37.4,37.34,37.35,4400.0,37.34,37.4,37.34,37.35,4400.0
2013-06-14 13:40:00,37.35,37.43,37.35,37.41,3100.0,37.35,37.43,37.35,37.41,3100.0
2013-06-14 13:50:00,37.4,37.41,37.32,37.4,9300.0,37.4,37.41,37.32,37.4,9300.0
2013-06-14 14:00:00,37.39,37.5,37.33,37.47,7000.0,37.39,37.5,37.33,37.47,7000.0
2013-06-14 14:10:00,37.47,37.5,37.42,37.44,12900.0,37.47,37.5,37.42,37.44,12900.0
2013-06-14 14:20:00,37.41,37.63,37.41,37.61,11300.0,37.41,37.63,37.41,37.61,11300.0
2013-06-14 14:30:00,37.61,37.61,37.41,37.51,10000.0,37.61,37.61,37.41,37.51,10000.0
2013-06-14 14:40:00,37.49,37.52,37.42,37.42,6300.0,37.49,37.52,37.42,37.42,6300.0
2013-06-14 14:50:00,37.44,37.45,37.32,37.33,6800.0,37.44,37.45,37.32,37.33,6800.0
2013-06-14 15:00:00,37.33,37.45,37.32,37.42,8900.0,37.33,37.45,37.32,37.42,8900.0
2013-06-14 15:10:00,37.39,37.44,37.36,37.36,11900.0,37.39,37.44,37.36,37.36,11900.0
2013-06-14 15:20:00,37.4,37.47,37.36,37.42,18700.0,37.4,37.47,37.36,37.42,18700.0
2013-06-14 15:30:00,37.41,37.45,37.36,37.36,13600.0,37.41,37.45,37.36,37.36,13600.0
2013-06-14 15:40:00,37.36,37.4,37.3,37.36,33400.0,37.36,37.4,37.3,37.36,33400.0
2013-06-14 15:50:00,37.36,37.4,37.24,37.26,53500.0,37.36,37.4,37.24,37.26,53500.0
2013-06-17 09:30:00,37.76,37.83,37.46,37.46,13700.0,37.76,37.83,37.46,37.46,13700.0
2013-06-17 09:40:00,37.49,37.79,37.49,37.73,16200.0,37.49,37.79,37.49,37.73,16200.0
2013-06-17 09:50:00,37.74,37.87,37.66,37.77,24700.0,37.74,37.87,37.66,37.77,24700.0
2013-06-17 10:00:00,37.75,37.89,37.7,37.87,15800.0,37.75,37.89,37.7,37.87,15800.0
2013-06-17 10:10:00,37.87,38.04,37.83,38.03,17200.0,37.87,38.04,37.83,38.03,17200.0
2013-06-17 10:20:00,38.04,38.08,38.01,38.06,13800.0,38.04,38.08,38.01,38.06,13800.0
2013-06-17 10:30:00,38.07,38.09,37.95,38.02,29000.0,38.07,38.09,37.95,38.02,29000.0
2013-06-17 10:40:00,38.02,38.05,37.93,38.0,19700.0,38.02,38.05,37.93,38.0,19700.0
2013-06-17 10:50:00,37.99,38.13,37.98,38.07,12800.0,37.99,38.13,37.98,38.07,12800.0
2013-06-17 11:00:00,38.06,38.06,37.92,37.96,11000.0,38.06,38.06,37.92,37.96,11000.0
2013-06-17 11:10:00,37.95,38.02,37.93,37.93,12400.0,37.95,38.02,37.93,37.93,12400.0
2013-06-17 11:20:00,37.91,38.04,37.89,38.04,10300.0,37.91,38.04,37.89,38.04,10300.0
2013-06-17 11:30:00,38.0,38.02,37.93,37.96,11000.0,38.0,38.02,37.93,37.96,11000.0
2013-06-17 11:40:00,37.98,38.09,37.98,38.05,15000.0,37.98,38.09,37.98,38.05,15000.0
2013-06-17 11:50:00,38.04,38.05,37.98,38.01,15600.0,38.04,38.05,37.98,38.01,15600.0
2013-06-17 12:00:00,38.02,38.08,37.99,38.04,16500.0,38.02,38.08,37.99,38.04,16500.0
2013-06-17 12:10:00,38.06,38.14,38.05,38.12,15200.0,38.06,38.14,38.05,38.12,15200.0
2013-06-17 12:20:00,38.13,38.13,38.03,38.03,13300.0,38.13,38.13,38.03,38.03,13300.0
2013-06-17 12:30:00,38.04,38.17,38.04,38.16,15200.0,38.04,38.17,38.04,38.16,15200.0
2013-06-17 12:40:00,38.15,38.18,38.09,38.09,19500.0,38.15,38.18,38.09,38.09,19500.0
2013-06-17 12:50:00,38.09,38.12,38.05,38.09,9500.0,38.09,38.12,38.05,38.09,9500.0
2013-06-17 13:00:00,38.09,38.1,37.99,38.01,15000.0,38.09,38.1,37.99,38.01,15000.0
2013-06-17 13:10:00,38.01,38.01,37.91,37.98,13300.0,38.01,38.01,37.91,37.98,13300.0
2013-06-17 13:20:00,37.98,38.01,37.9,37.93,14600.0,37.98,38.01,37.9,37.93,14600.0
2013-06-17 13:30:00,37.94,38.0,37.92,37.98,15100.0,37.94,38.0,37.92,37.98,15100.0
2013-06-17 13:40:00,37.98,38.01,37.93,37.98,16400.0,37.98,38.01,37.93,37.98,16400.0
2013-06-17 13:50:00,38.0,38.01,37.95,37.96,17200.0,38.0,38.01,37.95,37.96,17200.0
2013-06-17 14:00:00,37.96,38.01,37.86,37.9,20100.0,37.96,38.01,37.86,37.9,20100.0
2013-06-17 14:10:00,37.9,37.94,37.85,37.92,18600.0,37.9,37.94,37.85,37.92,18600.0
2013-06-17 14:20:00,37.93,37.97,37.85,37.85,33200.0,37.93,37.97,37.85,37.85,33200.0
2013-06-17 14:30:00,37.88,37.95,37.88,37.94,18700.0,37.88,37.95,37.88,37.94,18700.0
2013-06-17 14:40:00,37.94,37.96,37.85,37.89,33700.0,37.94,37.96,37.85,37.89,33700.0
2013-06-17 14:50:00,37.89,37.93,37.78,37.88,22500.0,37.89,37.93,37.78,37.88,22500.0
2013-06-17 15:00:00,37.87,37.95,37.85,37.92,28200.0,37.87,37.95,37.85,37.92,28200.0
2013-06-17 15:10:00,37.92,37.97,37.89,37.93,40900.0,37.92,37.97,37.89,37.93,40900.0
2013-06-17 15:20:00,37.92,38.0,37.88,37.89,30000.0,37.92,38.0,37.88,37.89,30000.0
2013-06-17 15:30:00,37.88,38.04,37.88,38.02,35500.0,37.88,38.04,37.88,38.02,35500.0
2013-06-17 15:40:00,37.99,38.05,37.98,38.02,35800.0,37.99,38.05,37.98,38.02,35800.0
2013-06-17 15:50:00,38.02,38.05,37.92,38.03,62100.0,38.02,38.05,37.92,38.03,62100.0
2013-06-18 09:30:00,38.37,38.44,38.03,38.39,26200.0,38.37,38.44,38.03,38.39,26200.0
2013-06-18 09:40:00,38.39,38.39,38.15,38.38,15800.0,38.39,38.39,38.15,38.38,15800.0
2013-06-18 09:50:00,38.37,38.37,38.19,38.19,26700.0,38.37,38.37,38.19,38.19,26700.0
2013-06-18 10:00:00,38.22,38.27,38.05,38.05,10700.0,38.22,38.27,38.05,38.05,10700.0
2013-06-18 10:10:00,38.05,38.05,37.8,37.92,36100.0,38.05,38.05,37.8,37.92,36100.0
2013-06-18 10:20:00,37.9,37.98,37.58,37.61,76700.0,37.9,37.98,37.58,37.61,76700.0
2013-06-18 10:30:00,37.61,37.64,37.53,37.61,58400.0,37.61,37.64,37.53,37.61,58400.0
2013-06-18 10:40:00,37.61,37.77,37.58,37.71,16400.0,37.61,37.77,37.58,37.71,16400.0
2013-06-18 10:50:00,37.73,37.8,37.71,37.72,18200.0,37.73,37.8,37.71,37.72,18200.0
2013-06-18 11:00:00,37.71,37.78,37.71,37.78,10900.0,37.71,37.78,37.71,37.78,10900.0
2013-06-18 11:10:00,37.77,37.8,37.77,37.77,17700.0,37.77,37.8,37.77,37.77,17700.0
2013-06-18 11:20:00,37.77,37.78,37.71,37.73,22900.0,37.77,37.78,37.71,37.73,22900.0
2013-06-18 11:30:00,37.73,37.78,37.71,37.73,14400.0,37.73,37.78,37.71,37.73,14400.0
2013-06-18 11:40:00,37.71,37.75,37.68,37.68,26200.0,37.71,37.75,37.68,37.68,26200.0
2013-06-18 11:50:00,37.68,37.68,37.63,37.63,16300.0,37.68,37.68,37.63,37.63,16300.0
2013-06-18 12:00:00,37.62,37.62,37.23,37.23,27800.0,37.62,37.62,37.23,37.23,27800.0
2013-06-18 12:10:00,37.23,37.51,37.23,37.51,110000.0,37.23,37.51,37.23,37.51,110000.0
2013-06-18 12:20:00,37.52,37.64,37.49,37.63,44100.0,37.52,37.64,37.49,37.63,44100.0
2013-06-18 12:30:00,37.63,37.71,37.6,37.7,19100.0,37.63,37.71,37.6,37.7,19100.0
2013-06-18 12:40:00,37.7,37.76,37.62,37.62,11300.0,37.7,37.76,37.62,37.62,11300.0
2013-06-18 12:50:00,37.63,37.72,37.6,37.7,16300.0,37.63,37.72,37.6,37.7,16300.0
2013-06-18 13:00:00,37.7,37.72,37.61,37.66,13900.0,37.7,37.72,37.61,37.66,13900.0
2013-06-18 13:10:00,37.64,37.66,37.52,37.62,22100.0,37.64,37.66,37.52,37.62,22100.0
2013-06-18 13:20:00,37.66,37.67,37.6,37.65,20500.0,37.66,37.67,37.6,37.65,20500.0
2013-06-18 13:30:00,37.65,37.69,37.55,37.55,29800.0,37.65,37.69,37.55,37.55,29800.0
2013-06-18 13:40:00,37.56,37.63,37.55,37.6,13400.0,37.56,37.63,37.55,37.6,13400.0
2013-06-18 13:50:00,37.6,37.63,37.59,37.61,13900.0,37.6,37.63,37.59,37.61,13900.0
2013-06-18 14:00:00,37.6,37.73,37.51,37.68,51700.0,37.6,37.73,37.51,37.68,51700.0
2013-06-18 14:10:00,37.69,37.7,37.61,37.66,22800.0,37.69,37.7,37.61,37.66,22800.0
2013-06-18 14:20:00,37.68,37.79,37.52,37.52,46100.0,37.68,37.79,37.52,37.52,46100.0
2013-06-18 14:30:00,37.52,37.59,37.5,37.51,31700.0,37.52,37.59,37.5,37.51,31700.0
2013-06-18 14:40:00,37.5,37.6,37.5,37.54,28100.0,37.5,37.6,37.5,37.54,28100.0
2013-06-18 14:50:00,37.55,37.55,37.49,37.51,24900.0,37.55,37.55,37.49,37.51,24900.0
2013-06-18 15:00:00,37.52,37.58,37.5,37.56,39800.0,37.52,37.58,37.5,37.56,39800.0
2013-06-18 15:10:00,37.56,37.58,37.52,37.52,32800.0,37.56,37.58,37.52,37.52,32800.0
2013-06-18 15:20:00,37.52,37.55,37.48,37.54,47400.0,37.52,37.55,37.48,37.54,47400.0
2013-06-18 15:30:00,37.55,37.69,37.55,37.68,66200.0,37.55,37.69,37.55,37.68,66200.0
2013-06-18 15:40:00,37.69,37.7,37.55,37.61,88200.0,37.69,37.7,37.55,37.61,88200.0
2013-06-18 15:50:00,37.61,37.67,37.57,37.66,104900.0,37.61,37.67,37.57,37.66,104900.0
2013-06-19 09:30:00,37.78,38.25,37.78,37.96,25400.0,37.78,38.25,37.78,37.96,25400.0
2013-06-19 09:40:00,37.96,38.21,37.95,38.12,58100.0,37.96,38.21,37.95,38.12,58100.0
2013-06-19 09:50:00,38.12,38.26,38.04,38.26,8700.0,38.12,38.26,38.04,38.26,8700.0
2013-06-19 10:00:00,38.24,38.4,38.12,38.4,22700.0,38.24,38.4,38.12,38.4,22700.0
2013-06-19 10:10:00,38.4,38.97,38.4,38.72,102000.0,38.4,38.97,38.4,38.72,102000.0
2013-06-19 10:20:00,38.7,38.75,38.55,38.67,18000.0,38.7,38.75,38.55,38.67,18000.0
2013-06-19 10:30:00,38.65,38.65,38.52,38.6,19100.0,38.65,38.65,38.52,38.6,19100.0
2013-06-19 10:40:00,38.61,38.62,38.45,38.45,16200.0,38.61,38.62,38.45,38.45,16200.0
2013-06-19 10:50:00,38.46,38.51,38.42,38.45,14400.0,38.46,38.51,38.42,38.45,14400.0
2013-06-19 11:00:00,38.46,38.55,38.45,38.55,9800.0,38.46,38.55,38.45,38.55,9800.0
2013-06-19 11:10:00,38.55,38.66,38.54,38.59,57800.0,38.55,38.66,38.54,38.59,57800.0
2013-06-19 11:20:00,38.59,38.69,38.57,38.59,22900.0,38.59,38.69,38.57,38.59,22900.0
2013-06-19 11:30:00,38.59,38.59,38.42,38.47,37200.0,38.59,38.59,38.42,38.47,37200.0
2013-06-19 11:40:00,38.48,38.5,38.36,38.43,17400.0,38.48,38.5,38.36,38.43,17400.0
2013-06-19 11:50:00,38.43,38.44,38.32,38.32,17100.0,38.43,38.44,38.32,38.32,17100.0
2013-06-19 12:00:00,38.31,38.38,38.31,38.33,21700.0,38.31,38.38,38.31,38.33,21700.0
2013-06-19 12:10:00,38.34,38.43,38.33,38.41,30400.0,38.34,38.43,38.33,38.41,30400.0
2013-06-19 12:20:00,38.42,38.59,38.42,38.55,18900.0,38.42,38.59,38.42,38.55,18900.0
2013-06-19 12:30:00,38.58,38.77,38.58,38.73,32700.0,38.58,38.77,38.58,38.73,32700.0
2013-06-19 12:40:00,38.74,38.89,38.73,38.89,10900.0,38.74,38.89,38.73,38.89,10900.0
2013-06-19 12:50:00,38.88,39.09,38.86,38.96,101400.0,38.88,39.09,38.86,38.96,101400.0
2013-06-19 13:00:00,38.97,39.04,38.88,39.04,21700.0,38.97,39.04,38.88,39.04,21700.0
2013-06-19 13:10:00,39.05,39.21,38.88,38.9,50200.0,39.05,39.21,38.88,38.9,50200.0
2013-06-19 13:20:00,38.9,39.02,38.85,39.02,43300.0,38.9,39.02,38.85,39.02,43300.0
2013-06-19 13:30:00,39.01,39.13,38.97,39.1,16500.0,39.01,39.13,38.97,39.1,16500.0
2013-06-19 13:40:00,39.09,39.36,39.09,39.36,18400.0,39.09,39.36,39.09,39.36,18400.0
2013-06-19 13:50:00,39.37,39.61,39.37,39.56,49000.0,39.37,39.61,39.37,39.56,49000.0
2013-06-19 14:00:00,39.58,39.6,39.07,39.1,44300.0,39.58,39.6,39.07,39.1,44300.0
2013-06-19 14:10:00,39.1,39.3,39.09,39.29,63600.0,39.1,39.3,39.09,39.29,63600.0
2013-06-19 14:20:00,39.28,39.29,38.99,39.02,49800.0,39.28,39.29,38.99,39.02,49800.0
2013-06-19 14:30:00,39.02,39.18,38.96,39.08,44200.0,39.02,39.18,38.96,39.08,44200.0
2013-06-19 14:40:00,39.06,39.08,38.91,38.95,39300.0,39.06,39.08,38.91,38.95,39300.0
2013-06-19 14:50:00,38.94,38.97,38.6,38.61,45900.0,38.94,38.97,38.6,38.61,45900.0
2013-06-19 15:00:00,38.61,38.86,38.59,38.8,35100.0,38.61,38.86,38.59,38.8,35100.0
2013-06-19 15:10:00,38.8,38.88,38.75,38.79,40600.0,38.8,38.88,38.75,38.79,40600.0
2013-06-19 15:20:00,38.78,38.92,38.73,38.88,48300.0,38.78,38.92,38.73,38.88,48300.0
2013-06-19 15:30:00,38.9,38.9,38.77,38.8,36100.0,38.9,38.9,38.77,38.8,36100.0
2013-06-19 15:40:00,38.8,38.92,38.74,38.82,81700.0,38.8,38.92,38.74,38.82,81700.0
2013-06-19 15:50:00,38.79,38.81,38.59,38.69,125200.0,38.79,38.81,38.59,38.69,125200.0
2013-06-20 09:30:00,38.31,38.36,37.89,38.17,19000.0,38.31,38.36,37.89,38.17,19000.0
2013-06-20 09:40:00,38.14,38.52,37.9,38.4,17300.0,38.14,38.52,37.9,38.4,17300.0
2013-06-20 09:50:00,38.4,38.48,38.3,38.36,48000.0,38.4,38.48,38.3,38.36,48000.0
2013-06-20 10:00:00,38.36,38.42,38.03,38.08,53000.0,38.36,38.42,38.03,38.08,53000.0
2013-06-20 10:10:00,38.12,38.38,38.09,38.34,94700.0,38.12,38.38,38.09,38.34,94700.0
2013-06-20 10:20:00,38.34,38.35,38.16,38.25,16700.0,38.34,38.35,38.16,38.25,16700.0
2013-06-20 10:30:00,38.25,38.39,38.25,38.39,26000.0,38.25,38.39,38.25,38.39,26000.0
2013-06-20 10:40:00,38.37,38.4,38.29,38.34,20400.0,38.37,38.4,38.29,38.34,20400.0
2013-06-20 10:50:00,38.33,38.38,38.29,38.35,15400.0,38.33,38.38,38.29,38.35,15400.0
2013-06-20 11:00:00,38.37,38.37,38.17,38.17,30600.0,38.37,38.37,38.17,38.17,30600.0
2013-06-20 11:10:00,38.17,38.25,38.16,38.17,10200.0,38.17,38.25,38.16,38.17,10200.0
2013-06-20 11:20:00,38.15,38.18,38.12,38.14,10800.0,38.15,38.18,38.12,38.14,10800.0
2013-06-20 11:30:00,38.15,38.25,38.1,38.22,11300.0,38.15,38.25,38.1,38.22,11300.0
2013-06-20 11:40:00,38.22,38.22,38.09,38.09,11500.0,38.22,38.22,38.09,38.09,11500.0
2013-06-20 11:50:00,38.08,38.15,38.04,38.08,10400.0,38.08,38.15,38.04,38.08,10400.0
2013-06-20 12:00:00,38.08,38.12,38.04,38.05,12200.0,38.08,38.12,38.04,38.05,12200.0
2013-06-20 12:10:00,38.06,38.21,38.06,38.14,15100.0,38.06,38.21,38.06,38.14,15100.0
2013-06-20 12:20:00,38.19,38.34,38.17,38.25,9600.0,38.19,38.34,38.17,38.25,9600.0
2013-06-20 12:30:00,38.26,38.3,38.19,38.19,10700.0,38.26,38.3,38.19,38.19,10700.0
2013-06-20 12:40:00,38.18,38.24,38.17,38.19,7200.0,38.18,38.24,38.17,38.19,7200.0
2013-06-20 12:50:00,38.19,38.2,38.12,38.14,8100.0,38.19,38.2,38.12,38.14,8100.0
2013-06-20 13:00:00,38.14,38.17,38.08,38.17,8000.0,38.14,38.17,38.08,38.17,8000.0
2013-06-20 13:10:00,38.18,38.18,37.99,37.99,19000.0,38.18,38.18,37.99,37.99,19000.0
2013-06-20 13:20:00,38.0,38.1,37.97,38.09,11100.0,38.0,38.1,37.97,38.09,11100.0
2013-06-20 13:30:00,38.09,38.15,37.99,38.15,14300.0,38.09,38.15,37.99,38.15,14300.0
2013-06-20 13:40:00,38.15,38.2,38.1,38.18,14700.0,38.15,38.2,38.1,38.18,14700.0
2013-06-20 13:50:00,38.19,38.26,38.16,38.23,16300.0,38.19,38.26,38.16,38.23,16300.0
2013-06-20 14:00:00,38.22,38.23,38.13,38.17,15100.0,38.22,38.23,38.13,38.17,15100.0
2013-06-20 14:10:00,38.16,38.16,38.09,38.09,10300.0,38.16,38.16,38.09,38.09,10300.0
2013-06-20 14:20:00,38.09,38.09,37.9,37.9,15100.0,38.09,38.09,37.9,37.9,15100.0
2013-06-20 14:30:00,37.91,37.93,37.78,37.8,10500.0,37.91,37.93,37.78,37.8,10500.0
2013-06-20 14:40:00,37.79,37.89,37.79,37.87,15900.0,37.79,37.89,37.79,37.87,15900.0
2013-06-20 14:50:00,37.87,38.0,37.84,37.95,46900.0,37.87,38.0,37.84,37.95,46900.0
2013-06-20 15:00:00,37.95,38.0,37.94,37.99,33500.0,37.95,38.0,37.94,37.99,33500.0
2013-06-20 15:10:00,37.98,38.09,37.98,38.05,53300.0,37.98,38.09,37.98,38.05,53300.0
2013-06-20 15:20:00,38.06,38.2,38.04,38.17,40700.0,38.06,38.2,38.04,38.17,40700.0
2013-06-20 15:30:00,38.17,38.31,38.15,38.28,69100.0,38.17,38.31,38.15,38.28,69100.0
2013-06-20 15:40:00,38.27,38.44,38.17,38.25,83000.0,38.27,38.44,38.17,38.25,83000.0
2013-06-20 15:50:00,38.24,38.48,38.23,38.4,139500.0,38.24,38.48,38.23,38.4,139500.0
2013-06-21 09:30:00,38.86,38.86,37.89,37.9,32900.0,38.86,38.86,37.89,37.9,32900.0
2013-06-21 09:40:00,37.92,38.29,37.91,38.11,45100.0,37.92,38.29,37.91,38.11,45100.0
2013-06-21 09:50:00,38.14,38.26,38.02,38.11,23200.0,38.14,38.26,38.02,38.11,23200.0
2013-06-21 10:00:00,38.1,38.4,38.04,38.39,37400.0,38.1,38.4,38.04,38.39,37400.0
2013-06-21 10:10:00,38.37,38.43,38.32,38.38,41100.0,38.37,38.43,38.32,38.38,41100.0
2013-06-21 10:20:00,38.35,38.42,38.35,38.36,29300.0,38.35,38.42,38.35,38.36,29300.0
2013-06-21 10:30:00,38.4,38.41,38.28,38.28,84700.0,38.4,38.41,38.28,38.28,84700.0
2013-06-21 10:40:00,38.29,38.31,38.24,38.24,16100.0,38.29,38.31,38.24,38.24,16100.0
2013-06-21 10:50:00,38.25,38.34,38.19,38.3,12700.0,38.25,38.34,38.19,38.3,12700.0
2013-06-21 11:00:00,38.3,38.32,38.15,38.17,16500.0,38.3,38.32,38.15,38.17,16500.0
2013-06-21 11:10:00,38.15,38.2,38.09,38.19,45800.0,38.15,38.2,38.09,38.19,45800.0
2013-06-21 11:20:00,38.18,38.18,37.93,37.93,13000.0,38.18,38.18,37.93,37.93,13000.0
2013-06-21 11:30:00,37.92,37.92,37.61,37.66,20600.0,37.92,37.92,37.61,37.66,20600.0
2013-06-21 11:40:00,37.67,37.78,37.64,37.72,9400.0,37.67,37.78,37.64,37.72,9400.0
2013-06-21 11:50:00,37.74,37.81,37.71,37.76,10400.0,37.74,37.81,37.71,37.76,10400.0
2013-06-21 12:00:00,37.76,38.02,37.76,37.95,15500.0,37.76,38.02,37.76,37.95,15500.0
2013-06-21 12:10:00,37.92,38.0,37.91,37.99,8600.0,37.92,38.0,37.91,37.99,8600.0
2013-06-21 12:20:00,38.0,38.1,37.98,38.1,17600.0,38.0,38.1,37.98,38.1,17600.0
2013-06-21 12:30:00,38.1,38.25,38.06,38.23,17400.0,38.1,38.25,38.06,38.23,17400.0
2013-06-21 12:40:00,38.22,38.52,38.19,38.52,18100.0,38.22,38.52,38.19,38.52,18100.0
2013-06-21 12:50:00,38.55,38.68,38.52,38.64,15600.0,38.55,38.68,38.52,38.64,15600.0
2013-06-21 13:00:00,38.64,38.74,38.51,38.68,31900.0,38.64,38.74,38.51,38.68,31900.0
2013-06-21 13:10:00,38.69,38.94,38.66,38.85,35700.0,38.69,38.94,38.66,38.85,35700.0
2013-06-21 13:20:00,38.83,38.84,38.61,38.63,21100.0,38.83,38.84,38.61,38.63,21100.0
2013-06-21 13:30:00,38.64,38.78,38.59,38.74,63500.0,38.64,38.78,38.59,38.74,63500.0
2013-06-21 13:40:00,38.77,38.89,38.75,38.84,24400.0,38.77,38.89,38.75,38.84,24400.0
2013-06-21 13:50:00,38.84,38.89,38.81,38.88,48400.0,38.84,38.89,38.81,38.88,48400.0
2013-06-21 14:00:00,38.87,38.89,38.83,38.86,26600.0,38.87,38.89,38.83,38.86,26600.0
2013-06-21 14:10:00,38.84,38.99,38.8,38.89,41300.0,38.84,38.99,38.8,38.89,41300.0
2013-06-21 14:20:00,38.91,38.98,38.9,38.96,16600.0,38.91,38.98,38.9,38.96,16600.0
2013-06-21 14:30:00,38.95,38.96,38.91,38.92,11000.0,38.95,38.96,38.91,38.92,11000.0
2013-06-21 14:40:00,38.93,39.01,38.91,38.93,33100.0,38.93,39.01,38.91,38.93,33100.0
2013-06-21 14:50:00,38.93,39.03,38.92,38.95,24400.0,38.93,39.03,38.92,38.95,24400.0
2013-06-21 15:00:00,38.97,39.04,38.95,39.0,81600.0,38.97,39.04,38.95,39.0,81600.0
2013-06-21 15:10:00,39.0,39.09,38.95,39.03,46600.0,39.0,39.09,38.95,39.03,46600.0
2013-06-21 15:20:00,39.02,39.21,39.02,39.19,69300.0,39.02,39.21,39.02,39.19,69300.0
2013-06-21 15:30:00,39.19,39.19,39.0,39.13,79200.0,39.19,39.19,39.0,39.13,79200.0
2013-06-21 15:40:00,39.13,39.25,38.98,39.22,104000.0,39.13,39.25,38.98,39.22,104000.0
2013-06-21 15:50:00,39.22,39.28,39.18,39.24,144400.0,39.22,39.28,39.18,39.24,144400.0
2013-06-24 09:30:00,38.92,39.03,38.3,38.43,56100.0,38.92,39.03,38.3,38.43,56100.0
2013-06-24 09:40:00,38.43,38.64,38.12,38.6,54500.0,38.43,38.64,38.12,38.6,54500.0
2013-06-24 09:50:00,38.59,38.67,38.2,38.44,61800.0,38.59,38.67,38.2,38.44,61800.0
2013-06-24 10:00:00,38.4,38.93,38.27,38.93,43800.0,38.4,38.93,38.27,38.93,43800.0
2013-06-24 10:10:00,38.92,39.73,38.91,39.61,101600.0,38.92,39.73,38.91,39.61,101600.0
2013-06-24 10:20:00,39.66,39.66,39.28,39.33,67900.0,39.66,39.66,39.28,39.33,67900.0
2013-06-24 10:30:00,39.31,39.31,38.91,39.0,67300.0,39.31,39.31,38.91,39.0,67300.0
2013-06-24 10:40:00,39.0,39.06,38.91,39.06,55500.0,39.0,39.06,38.91,39.06,55500.0
2013-06-24 10:50:00,39.04,39.24,38.96,39.01,81800.0,39.04,39.24,38.96,39.01,81800.0
2013-06-24 11:00:00,39.02,39.15,39.0,39.09,36300.0,39.02,39.15,39.0,39.09,36300.0
2013-06-24 11:10:00,39.11,39.11,38.98,39.0,19100.0,39.11,39.11,38.98,39.0,19100.0
2013-06-24 11:20:00,38.97,39.0,38.78,38.81,29100.0,38.97,39.0,38.78,38.81,29100.0
2013-06-24 11:30:00,38.79,38.9,38.72,38.86,19100.0,38.79,38.9,38.72,38.86,19100.0
2013-06-24 11:40:00,38.87,39.01,38.81,38.97,29100.0,38.87,39.01,38.81,38.97,29100.0
2013-06-24 11:50:00,39.0,39.23,38.99,39.23,12800.0,39.0,39.23,38.99,39.23,12800.0
2013-06-24 12:00:00,39.21,39.29,39.15,39.21,17800.0,39.21,39.29,39.15,39.21,17800.0
2013-06-24 12:10:00,39.18,39.24,39.12,39.12,15500.0,39.18,39.24,39.12,39.12,15500.0
2013-06-24 12:20:00,39.13,39.2,39.07,39.17,25000.0,39.13,39.2,39.07,39.17,25000.0
2013-06-24 12:30:00,39.17,39.32,39.16,39.25,15000.0,39.17,39.32,39.16,39.25,15000.0
2013-06-24 12:40:00,39.29,39.4,39.29,39.36,10800.0,39.29,39.4,39.29,39.36,10800.0
2013-06-24 12:50:00,39.35,39.35,39.16,39.32,24000.0,39.35,39.35,39.16,39.32,24000.0
2013-06-24 13:00:00,39.32,39.4,39.26,39.26,15400.0,39.32,39.4,39.26,39.26,15400.0
2013-06-24 13:10:00,39.3,39.47,39.27,39.46,15200.0,39.3,39.47,39.27,39.46,15200.0
2013-06-24 13:20:00,39.46,39.49,39.33,39.39,18900.0,39.46,39.49,39.33,39.39,18900.0
2013-06-24 13:30:00,39.4,39.48,39.34,39.4,35700.0,39.4,39.48,39.34,39.4,35700.0
2013-06-24 13:40:00,39.39,39.75,39.32,39.65,36300.0,39.39,39.75,39.32,39.65,36300.0
2013-06-24 13:50:00,39.66,40.02,39.66,40.0,40400.0,39.66,40.02,39.66,40.0,40400.0
2013-06-24 14:00:00,40.0,40.02,39.9,40.0,22900.0,40.0,40.02,39.9,40.0,22900.0
2013-06-24 14:10:00,40.0,40.02,39.91,39.99,28200.0,40.0,40.02,39.91,39.99,28200.0
2013-06-24 14:20:00,40.0,40.01,39.95,39.97,41700.0,40.0,40.01,39.95,39.97,41700.0
2013-06-24 14:30:00,39.97,40.0,39.95,40.0,45900.0,39.97,40.0,39.95,40.0,45900.0
2013-06-24 14:40:00,40.0,40.0,39.79,39.8,50300.0,40.0,40.0,39.79,39.8,50300.0
2013-06-24 14:50:00,39.81,39.96,39.71,39.73,62600.0,39.81,39.96,39.71,39.73,62600.0
2013-06-24 15:00:00,39.73,39.81,39.66,39.69,44300.0,39.73,39.81,39.66,39.69,44300.0
2013-06-24 15:10:00,39.69,39.74,39.54,39.57,57200.0,39.69,39.74,39.54,39.57,57200.0
2013-06-24 15:20:00,39.57,39.63,39.51,39.57,57600.0,39.57,39.63,39.51,39.57,57600.0
2013-06-24 15:30:00,39.56,39.83,39.53,39.83,57600.0,39.56,39.83,39.53,39.83,57600.0
2013-06-24 15:40:00,39.84,39.88,39.41,39.46,72400.0,39.84,39.88,39.41,39.46,72400.0
2013-06-24 15:50:00,39.46,39.57,39.39,39.44,89700.0,39.46,39.57,39.39,39.44,89700.0
2013-06-25 09:30:00,39.75,39.98,39.45,39.98,23100.0,39.75,39.98,39.45,39.98,23100.0
2013-06-25 09:40:00,39.91,39.97,39.57,39.7,13300.0,39.91,39.97,39.57,39.7,13300.0
2013-06-25 09:50:00,39.65,39.69,39.4,39.48,15600.0,39.65,39.69,39.4,39.48,15600.0
2013-06-25 10:00:00,39.48,39.52,39.31,39.42,22700.0,39.48,39.52,39.31,39.42,22700.0
2013-06-25 10:10:00,39.38,39.41,39.09,39.09,16100.0,39.38,39.41,39.09,39.09,16100.0
2013-06-25 10:20:00,39.08,39.16,39.04,39.14,11000.0,39.08,39.16,39.04,39.14,11000.0
2013-06-25 10:30:00,39.13,39.29,39.07,39.27,16500.0,39.13,39.29,39.07,39.27,16500.0
2013-06-25 10:40:00,39.27,39.8,39.26,39.73,40400.0,39.27,39.8,39.26,39.73,40400.0
2013-06-25 10:50:00,39.78,39.99,39.7,39.92,28900.0,39.78,39.99,39.7,39.92,28900.0
2013-06-25 11:00:00,39.97,40.0,39.88,39.99,25500.0,39.97,40.0,39.88,39.99,25500.0
2013-06-25 11:10:00,39.99,39.99,39.61,39.63,39200.0,39.99,39.99,39.61,39.63,39200.0
2013-06-25 11:20:00,39.59,39.74,39.53,39.66,26300.0,39.59,39.74,39.53,39.66,26300.0
2013-06-25 11:30:00,39.68,39.86,39.59,39.77,20100.0,39.68,39.86,39.59,39.77,20100.0
2013-06-25 11:40:00,39.78,39.93,39.78,39.92,13200.0,39.78,39.93,39.78,39.92,13200.0
2013-06-25 11:50:00,39.92,40.0,39.92,39.93,25500.0,39.92,40.0,39.92,39.93,25500.0
2013-06-25 12:00:00,39.93,40.0,39.91,39.95,11000.0,39.93,40.0,39.91,39.95,11000.0
2013-06-25 12:10:00,39.96,40.0,39.95,39.97,8600.0,39.96,40.0,39.95,39.97,8600.0
2013-06-25 12:20:00,39.99,39.99,39.89,39.89,10800.0,39.99,39.99,39.89,39.89,10800.0
2013-06-25 12:30:00,39.89,39.95,39.86,39.93,35500.0,39.89,39.95,39.86,39.93,35500.0
2013-06-25 12:40:00,39.93,39.94,39.85,39.91,4900.0,39.93,39.94,39.85,39.91,4900.0
2013-06-25 12:50:00,39.93,39.93,39.86,39.89,9800.0,39.93,39.93,39.86,39.89,9800.0
2013-06-25 13:00:00,39.89,39.93,39.88,39.88,8200.0,39.89,39.93,39.88,39.88,8200.0
2013-06-25 13:10:00,39.84,39.9,39.79,39.85,10500.0,39.84,39.9,39.79,39.85,10500.0
2013-06-25 13:20:00,39.84,39.85,39.78,39.82,7500.0,39.84,39.85,39.78,39.82,7500.0
2013-06-25 13:30:00,39.83,39.9,39.79,39.89,14900.0,39.83,39.9,39.79,39.89,14900.0
2013-06-25 13:40:00,39.9,40.01,39.87,39.92,14300.0,39.9,40.01,39.87,39.92,14300.0
2013-06-25 13:50:00,39.92,39.92,39.8,39.82,18700.0,39.92,39.92,39.8,39.82,18700.0
2013-06-25 14:00:00,39.81,39.83,39.64,39.66,25000.0,39.81,39.83,39.64,39.66,25000.0
2013-06-25 14:10:00,39.66,39.69,39.6,39.62,13000.0,39.66,39.69,39.6,39.62,13000.0
2013-06-25 14:20:00,39.6,39.6,39.5,39.5,12700.0,39.6,39.6,39.5,39.5,12700.0
2013-06-25 14:30:00,39.5,39.55,39.46,39.49,17800.0,39.5,39.55,39.46,39.49,17800.0
2013-06-25 14:40:00,39.49,39.56,39.41,39.52,24900.0,39.49,39.56,39.41,39.52,24900.0
2013-06-25 14:50:00,39.5,39.52,39.44,39.47,17400.0,39.5,39.52,39.44,39.47,17400.0
2013-06-25 15:00:00,39.49,39.6,39.49,39.6,23100.0,39.49,39.6,39.49,39.6,23100.0
2013-06-25 15:10:00,39.6,39.62,39.51,39.53,15100.0,39.6,39.62,39.51,39.53,15100.0
2013-06-25 15:20:00,39.53,39.72,39.49,39.71,24200.0,39.53,39.72,39.49,39.71,24200.0
2013-06-25 15:30:00,39.72,39.78,39.66,39.7,31000.0,39.72,39.78,39.66,39.7,31000.0
2013-06-25 15:40:00,39.7,39.76,39.68,39.69,64900.0,39.7,39.76,39.68,39.69,64900.0
2013-06-25 15:50:00,39.68,39.71,39.56,39.6,111300.0,39.68,39.71,39.56,39.6,111300.0
2013-06-26 09:30:00,40.0,40.0,39.89,39.91,42000.0,40.0,40.0,39.89,39.91,42000.0
2013-06-26 09:40:00,39.9,40.0,39.82,39.99,22700.0,39.9,40.0,39.82,39.99,22700.0
2013-06-26 09:50:00,39.96,40.2,39.86,40.0,101100.0,39.96,40.2,39.86,40.0,101100.0
2013-06-26 10:00:00,40.06,40.07,39.92,40.05,13500.0,40.06,40.07,39.92,40.05,13500.0
2013-06-26 10:10:00,40.02,40.37,40.02,40.27,39900.0,40.02,40.37,40.02,40.27,39900.0
2013-06-26 10:20:00,40.24,40.44,40.24,40.29,36100.0,40.24,40.44,40.24,40.29,36100.0
2013-06-26 10:30:00,40.29,40.42,40.24,40.29,28700.0,40.29,40.42,40.24,40.29,28700.0
2013-06-26 10:40:00,40.28,40.3,40.15,40.21,37300.0,40.28,40.3,40.15,40.21,37300.0
2013-06-26 10:50:00,40.2,40.21,40.14,40.18,18300.0,40.2,40.21,40.14,40.18,18300.0
2013-06-26 11:00:00,40.16,40.19,39.95,39.98,19700.0,40.16,40.19,39.95,39.98,19700.0
2013-06-26 11:10:00,39.95,40.26,39.88,40.16,31700.0,39.95,40.26,39.88,40.16,31700.0
2013-06-26 11:20:00,40.15,40.29,40.09,40.25,14800.0,40.15,40.29,40.09,40.25,14800.0
2013-06-26 11:30:00,40.25,40.3,40.03,40.11,16700.0,40.25,40.3,40.03,40.11,16700.0
2013-06-26 11:40:00,40.19,40.2,40.01,40.01,16200.0,40.19,40.2,40.01,40.01,16200.0
2013-06-26 11:50:00,40.04,40.25,40.01,40.25,16300.0,40.04,40.25,40.01,40.25,16300.0
2013-06-26 12:00:00,40.24,40.48,40.24,40.45,33400.0,40.24,40.48,40.24,40.45,33400.0
2013-06-26 12:10:00,40.47,40.47,40.33,40.36,32600.0,40.47,40.47,40.33,40.36,32600.0
2013-06-26 12:20:00,40.34,40.41,40.31,40.33,22500.0,40.34,40.41,40.31,40.33,22500.0
2013-06-26 12:30:00,40.33,40.34,40.19,40.34,11400.0,40.33,40.34,40.19,40.34,11400.0
2013-06-26 12:40:00,40.34,40.43,40.28,40.43,28600.0,40.34,40.43,40.28,40.43,28600.0
2013-06-26 12:50:00,40.41,40.41,40.26,40.29,26400.0,40.41,40.41,40.26,40.29,26400.0
2013-06-26 13:00:00,40.29,40.41,40.28,40.36,7400.0,40.29,40.41,40.28,40.36,7400.0
2013-06-26 13:10:00,40.38,40.53,40.37,40.41,45400.0,40.38,40.53,40.37,40.41,45400.0
2013-06-26 13:20:00,40.38,40.49,40.36,40.44,29100.0,40.38,40.49,40.36,40.44,29100.0
2013-06-26 13:30:00,40.43,40.49,40.38,40.49,13200.0,40.43,40.49,40.38,40.49,13200.0
2013-06-26 13:40:00,40.5,40.53,40.47,40.48,15600.0,40.5,40.53,40.47,40.48,15600.0
2013-06-26 13:50:00,40.48,40.5,40.4,40.48,15400.0,40.48,40.5,40.4,40.48,15400.0
2013-06-26 14:00:00,40.48,40.48,40.38,40.42,22000.0,40.48,40.48,40.38,40.42,22000.0
2013-06-26 14:10:00,40.42,40.56,40.4,40.45,36500.0,40.42,40.56,40.4,40.45,36500.0
2013-06-26 14:20:00,40.43,40.51,40.41,40.49,15200.0,40.43,40.51,40.41,40.49,15200.0
2013-06-26 14:30:00,40.52,40.78,40.51,40.78,33700.0,40.52,40.78,40.51,40.78,33700.0
2013-06-26 14:40:00,40.77,40.78,40.53,40.62,67300.0,40.77,40.78,40.53,40.62,67300.0
2013-06-26 14:50:00,40.62,40.75,40.58,40.73,54500.0,40.62,40.75,40.58,40.73,54500.0
2013-06-26 15:00:00,40.72,40.8,40.71,40.8,68300.0,40.72,40.8,40.71,40.8,68300.0
2013-06-26 15:10:00,40.79,40.92,40.78,40.91,43600.0,40.79,40.92,40.78,40.91,43600.0
2013-06-26 15:20:00,40.91,41.0,40.9,40.99,123700.0,40.91,41.0,40.9,40.99,123700.0
2013-06-26 15:30:00,40.99,41.0,40.96,41.0,122200.0,40.99,41.0,40.96,41.0,122200.0
2013-06-26 15:40:00,41.0,41.0,40.92,41.0,96000.0,41.0,41.0,40.92,41.0,96000.0
2013-06-26 15:50:00,40.99,41.0,40.9,40.9,184900.0,40.99,41.0,40.9,40.9,184900.0
2013-06-27 09:30:00,41.0,41.2,40.91,41.04,102600.0,41.0,41.2,40.91,41.04,102600.0
2013-06-27 09:40:00,41.04,41.1,40.96,41.0,104700.0,41.04,41.1,40.96,41.0,104700.0
2013-06-27 09:50:00,41.0,41.19,40.94,41.18,97600.0,41.0,41.19,40.94,41.18,97600.0
2013-06-27 10:00:00,41.12,41.34,41.12,41.34,56600.0,41.12,41.34,41.12,41.34,56600.0
2013-06-27 10:10:00,41.37,41.4,41.29,41.3,60000.0,41.37,41.4,41.29,41.3,60000.0
2013-06-27 10:20:00,41.34,41.36,41.08,41.21,58700.0,41.34,41.36,41.08,41.21,58700.0
2013-06-27 10:30:00,41.21,41.28,41.15,41.19,26900.0,41.21,41.28,41.15,41.19,26900.0
2013-06-27 10:40:00,41.19,41.21,41.11,41.19,25100.0,41.19,41.21,41.11,41.19,25100.0
2013-06-27 10:50:00,41.19,41.22,41.07,41.08,22500.0,41.19,41.22,41.07,41.08,22500.0
2013-06-27 11:00:00,41.11,41.16,41.04,41.04,60400.0,41.11,41.16,41.04,41.04,60400.0
2013-06-27 11:10:00,41.04,41.05,40.69,40.8,104100.0,41.04,41.05,40.69,40.8,104100.0
2013-06-27 11:20:00,40.75,40.81,40.54,40.58,56500.0,40.75,40.81,40.54,40.58,56500.0
2013-06-27 11:30:00,40.59,40.71,40.58,40.68,36400.0,40.59,40.71,40.58,40.68,36400.0
2013-06-27 11:40:00,40.69,40.77,40.61,40.73,22100.0,40.69,40.77,40.61,40.73,22100.0
2013-06-27 11:50:00,40.73,40.96,40.73,40.88,33100.0,40.73,40.96,40.73,40.88,33100.0
2013-06-27 12:00:00,40.9,40.96,40.86,40.91,17400.0,40.9,40.96,40.86,40.91,17400.0
2013-06-27 12:10:00,40.92,41.02,40.92,41.01,14500.0,40.92,41.02,40.92,41.01,14500.0
2013-06-27 12:20:00,41.01,41.02,40.45,40.51,97700.0,41.01,41.02,40.45,40.51,97700.0
2013-06-27 12:30:00,40.5,40.53,40.43,40.44,28000.0,40.5,40.53,40.43,40.44,28000.0
2013-06-27 12:40:00,40.43,40.57,40.4,40.46,32000.0,40.43,40.57,40.4,40.46,32000.0
2013-06-27 12:50:00,40.44,40.52,40.42,40.52,48100.0,40.44,40.52,40.42,40.52,48100.0
2013-06-27 13:00:00,40.52,40.52,40.39,40.42,41500.0,40.52,40.52,40.39,40.42,41500.0
2013-06-27 13:10:00,40.41,40.48,40.19,40.3,55000.0,40.41,40.48,40.19,40.3,55000.0
2013-06-27 13:20:00,40.3,40.49,40.3,40.39,13900.0,40.3,40.49,40.3,40.39,13900.0
2013-06-27 13:30:00,40.4,40.68,40.37,40.6,54100.0,40.4,40.68,40.37,40.6,54100.0
2013-06-27 13:40:00,40.6,40.89,40.57,40.86,25000.0,40.6,40.89,40.57,40.86,25000.0
2013-06-27 13:50:00,40.85,40.94,40.77,40.8,23000.0,40.85,40.94,40.77,40.8,23000.0
2013-06-27 14:00:00,40.8,40.8,40.69,40.7,40200.0,40.8,40.8,40.69,40.7,40200.0
2013-06-27 14:10:00,40.7,40.86,40.68,40.85,65500.0,40.7,40.86,40.68,40.85,65500.0
2013-06-27 14:20:00,40.86,40.99,40.75,40.99,27800.0,40.86,40.99,40.75,40.99,27800.0
2013-06-27 14:30:00,41.0,41.12,40.89,40.98,28700.0,41.0,41.12,40.89,40.98,28700.0
2013-06-27 14:40:00,40.98,41.0,40.94,40.98,15600.0,40.98,41.0,40.94,40.98,15600.0
2013-06-27 14:50:00,40.98,41.0,40.94,40.95,19800.0,40.98,41.0,40.94,40.95,19800.0
2013-06-27 15:00:00,40.95,41.0,40.94,40.96,48700.0,40.95,41.0,40.94,40.96,48700.0
2013-06-27 15:10:00,40.97,41.0,40.92,40.99,31500.0,40.97,41.0,40.92,40.99,31500.0
2013-06-27 15:20:00,40.99,41.0,40.95,41.0,38100.0,40.99,41.0,40.95,41.0,38100.0
2013-06-27 15:30:00,40.99,41.03,40.89,40.97,110800.0,40.99,41.03,40.89,40.97,110800.0
2013-06-27 15:40:00,40.98,40.99,40.87,40.87,112400.0,40.98,40.99,40.87,40.87,112400.0
2013-06-27 15:50:00,40.88,41.0,40.69,40.97,182000.0,40.88,41.0,40.69,40.97,182000.0
2013-06-28 09:30:00,40.86,41.3,40.21,41.19,62400.0,40.86,41.3,40.21,41.19,62400.0
2013-06-28 09:40:00,41.2,41.33,40.84,40.98,36600.0,41.2,41.33,40.84,40.98,36600.0
2013-06-28 09:50:00,40.99,41.24,40.7,40.84,108100.0,40.99,41.24,40.7,40.84,108100.0
2013-06-28 10:00:00,40.86,41.13,40.84,41.04,44900.0,40.86,41.13,40.84,41.04,44900.0
2013-06-28 10:10:00,41.04,41.32,40.93,41.2,44700.0,41.04,41.32,40.93,41.2,44700.0
2013-06-28 10:20:00,41.17,41.24,41.13,41.17,18700.0,41.17,41.24,41.13,41.17,18700.0
2013-06-28 10:30:00,41.16,41.34,41.09,41.22,53000.0,41.16,41.34,41.09,41.22,53000.0
2013-06-28 10:40:00,41.22,41.28,41.16,41.2,9300.0,41.22,41.28,41.16,41.2,9300.0
2013-06-28 10:50:00,41.16,41.29,40.99,41.28,29400.0,41.16,41.29,40.99,41.28,29400.0
2013-06-28 11:00:00,41.27,41.35,41.24,41.31,22700.0,41.27,41.35,41.24,41.31,22700.0
2013-06-28 11:10:00,41.27,41.33,41.22,41.26,35600.0,41.27,41.33,41.22,41.26,35600.0
2013-06-28 11:20:00,41.26,41.26,40.93,40.93,43700.0,41.26,41.26,40.93,40.93,43700.0
2013-06-28 11:30:00,40.93,40.99,40.72,40.76,34900.0,40.93,40.99,40.72,40.76,34900.0
2013-06-28 11:40:00,40.75,40.78,40.61,40.74,26200.0,40.75,40.78,40.61,40.74,26200.0
2013-06-28 11:50:00,40.76,40.76,40.7,40.75,18600.0,40.76,40.76,40.7,40.75,18600.0
2013-06-28 12:00:00,40.73,40.79,40.66,40.66,61600.0,40.73,40.79,40.66,40.66,61600.0
2013-06-28 12:10:00,40.66,40.68,40.45,40.46,23800.0,40.66,40.68,40.45,40.46,23800.0
2013-06-28 12:20:00,40.46,40.49,40.33,40.47,26100.0,40.46,40.49,40.33,40.47,26100.0
2013-06-28 12:30:00,40.48,40.62,40.43,40.58,36600.0,40.48,40.62,40.43,40.58,36600.0
2013-06-28 12:40:00,40.58,40.64,40.54,40.64,17500.0,40.58,40.64,40.54,40.64,17500.0
2013-06-28 12:50:00,40.66,40.69,40.54,40.56,28100.0,40.66,40.69,40.54,40.56,28100.0
2013-06-28 13:00:00,40.54,40.57,40.33,40.4,20300.0,40.54,40.57,40.33,40.4,20300.0
2013-06-28 13:10:00,40.4,40.5,40.36,40.5,23000.0,40.4,40.5,40.36,40.5,23000.0
2013-06-28 13:20:00,40.49,40.62,40.46,40.61,22300.0,40.49,40.62,40.46,40.61,22300.0
2013-06-28 13:30:00,40.6,40.74,40.6,40.72,21600.0,40.6,40.74,40.6,40.72,21600.0
2013-06-28 13:40:00,40.71,40.71,40.65,40.65,17200.0,40.71,40.71,40.65,40.65,17200.0
2013-06-28 13:50:00,40.65,40.66,40.61,40.65,12200.0,40.65,40.66,40.61,40.65,12200.0
2013-06-28 14:00:00,40.65,40.66,40.61,40.64,28700.0,40.65,40.66,40.61,40.64,28700.0
2013-06-28 14:10:00,40.64,40.65,40.48,40.52,35400.0,40.64,40.65,40.48,40.52,35400.0
2013-06-28 14:20:00,40.51,40.62,40.48,40.61,17800.0,40.51,40.62,40.48,40.61,17800.0
2013-06-28 14:30:00,40.62,41.09,40.62,41.04,50200.0,40.62,41.09,40.62,41.04,50200.0
2013-06-28 14:40:00,41.05,41.12,40.93,40.93,23200.0,41.05,41.12,40.93,40.93,23200.0
2013-06-28 14:50:00,40.94,41.02,40.84,41.0,28300.0,40.94,41.02,40.84,41.0,28300.0
2013-06-28 15:00:00,40.99,41.0,40.81,40.91,39300.0,40.99,41.0,40.81,40.91,39300.0
2013-06-28 15:10:00,40.91,40.96,40.89,40.91,36200.0,40.91,40.96,40.89,40.91,36200.0
2013-06-28 15:20:00,40.93,40.97,40.87,40.97,33300.0,40.93,40.97,40.87,40.97,33300.0
2013-06-28 15:30:00,40.98,41.2,40.95,41.14,63200.0,40.98,41.2,40.95,41.14,63200.0
2013-06-28 15:40:00,41.14,41.29,40.68,40.79,275700.0,41.14,41.29,40.68,40.79,275700.0
2013-06-28 15:50:00,40.75,41.02,40.38,40.47,463500.0,40.75,41.02,40.38,40.47,463500.0
2013-07-01 09:30:00,40.21,40.34,39.91,40.13,54100.0,40.21,40.34,39.91,40.13,54100.0
2013-07-01 09:40:00,40.12,40.21,39.83,39.97,28300.0,40.12,40.21,39.83,39.97,28300.0
2013-07-01 09:50:00,39.99,40.42,39.97,40.37,19000.0,39.99,40.42,39.97,40.37,19000.0
2013-07-01 10:00:00,40.38,40.66,40.28,40.45,32300.0,40.38,40.66,40.28,40.45,32300.0
2013-07-01 10:10:00,40.45,40.75,40.36,40.68,27000.0,40.45,40.75,40.36,40.68,27000.0
2013-07-01 10:20:00,40.66,40.92,40.66,40.86,26100.0,40.66,40.92,40.66,40.86,26100.0
2013-07-01 10:30:00,40.84,41.29,40.84,41.29,60000.0,40.84,41.29,40.84,41.29,60000.0
2013-07-01 10:40:00,41.27,41.35,40.81,40.99,44700.0,41.27,41.35,40.81,40.99,44700.0
2013-07-01 10:50:00,40.99,41.32,40.99,41.2,34700.0,40.99,41.32,40.99,41.2,34700.0
2013-07-01 11:00:00,41.2,41.34,41.19,41.33,26500.0,41.2,41.34,41.19,41.33,26500.0
2013-07-01 11:10:00,41.32,41.35,41.25,41.35,107000.0,41.32,41.35,41.25,41.35,107000.0
2013-07-01 11:20:00,41.34,41.4,41.1,41.21,58700.0,41.34,41.4,41.1,41.21,58700.0
2013-07-01 11:30:00,41.2,41.36,41.2,41.3,40800.0,41.2,41.36,41.2,41.3,40800.0
2013-07-01 11:40:00,41.33,41.39,41.22,41.28,44100.0,41.33,41.39,41.22,41.28,44100.0
2013-07-01 11:50:00,41.28,41.36,41.2,41.34,27300.0,41.28,41.36,41.2,41.34,27300.0
2013-07-01 12:00:00,41.36,41.36,41.24,41.3,23100.0,41.36,41.36,41.24,41.3,23100.0
2013-07-01 12:10:00,41.34,41.36,40.88,40.88,55100.0,41.34,41.36,40.88,40.88,55100.0
2013-07-01 12:20:00,40.82,40.87,40.57,40.77,101700.0,40.82,40.87,40.57,40.77,101700.0
2013-07-01 12:30:00,40.81,40.9,40.6,40.66,65700.0,40.81,40.9,40.6,40.66,65700.0
2013-07-01 12:40:00,40.65,40.73,40.51,40.69,58100.0,40.65,40.73,40.51,40.69,58100.0
2013-07-01 12:50:00,40.66,40.68,40.54,40.59,18300.0,40.66,40.68,40.54,40.59,18300.0
2013-07-01 13:00:00,40.6,40.67,40.53,40.67,17200.0,40.6,40.67,40.53,40.67,17200.0
2013-07-01 13:10:00,40.69,40.72,40.55,40.55,24900.0,40.69,40.72,40.55,40.55,24900.0
2013-07-01 13:20:00,40.55,40.83,40.55,40.62,27900.0,40.55,40.83,40.55,40.62,27900.0
2013-07-01 13:30:00,40.58,40.77,40.58,40.75,16600.0,40.58,40.77,40.58,40.75,16600.0
2013-07-01 13:40:00,40.75,40.94,40.63,40.81,34300.0,40.75,40.94,40.63,40.81,34300.0
2013-07-01 13:50:00,40.81,40.96,40.75,40.9,31300.0,40.81,40.96,40.75,40.9,31300.0
2013-07-01 14:00:00,40.9,41.0,40.89,40.94,28000.0,40.9,41.0,40.89,40.94,28000.0
2013-07-01 14:10:00,40.86,40.95,40.86,40.94,15700.0,40.86,40.95,40.86,40.94,15700.0
2013-07-01 14:20:00,40.93,40.94,40.74,40.88,15500.0,40.93,40.94,40.74,40.88,15500.0
2013-07-01 14:30:00,40.88,40.91,40.78,40.87,20400.0,40.88,40.91,40.78,40.87,20400.0
2013-07-01 14:40:00,40.85,41.0,40.81,40.86,27700.0,40.85,41.0,40.81,40.86,27700.0
2013-07-01 14:50:00,40.87,41.0,40.8,40.84,35700.0,40.87,41.0,40.8,40.84,35700.0
2013-07-01 15:00:00,40.85,40.99,40.82,40.9,13400.0,40.85,40.99,40.82,40.9,13400.0
2013-07-01 15:10:00,40.9,40.91,40.8,40.84,21500.0,40.9,40.91,40.8,40.84,21500.0
2013-07-01 15:20:00,40.85,40.94,40.82,40.86,24000.0,40.85,40.94,40.82,40.86,24000.0
2013-07-01 15:30:00,40.85,40.85,40.73,40.75,25300.0,40.85,40.85,40.73,40.75,25300.0
2013-07-01 15:40:00,40.74,40.8,40.66,40.76,38400.0,40.74,40.8,40.66,40.76,38400.0
2013-07-01 15:50:00,40.76,40.88,40.74,40.81,79500.0,40.76,40.88,40.74,40.81,79500.0
2013-07-02 09:30:00,40.79,41.03,40.79,40.89,17600.0,40.79,41.03,40.79,40.89,17600.0
2013-07-02 09:40:00,40.82,40.99,40.66,40.98,22700.0,40.82,40.99,40.66,40.98,22700.0
2013-07-02 09:50:00,40.98,40.99,40.84,40.86,9300.0,40.98,40.99,40.84,40.86,9300.0
2013-07-02 10:00:00,40.79,40.84,40.55,40.77,20500.0,40.79,40.84,40.55,40.77,20500.0
2013-07-02 10:10:00,40.77,40.77,40.66,40.71,5600.0,40.77,40.77,40.66,40.71,5600.0
2013-07-02 10:20:00,40.72,40.99,40.71,40.72,16900.0,40.72,40.99,40.71,40.72,16900.0
2013-07-02 10:30:00,40.71,40.74,40.53,40.66,25400.0,40.71,40.74,40.53,40.66,25400.0
2013-07-02 10:40:00,40.66,40.84,40.66,40.71,12800.0,40.66,40.84,40.66,40.71,12800.0
2013-07-02 10:50:00,40.71,40.79,40.63,40.75,9500.0,40.71,40.79,40.63,40.75,9500.0
2013-07-02 11:00:00,40.76,40.79,40.55,40.76,22800.0,40.76,40.79,40.55,40.76,22800.0
2013-07-02 11:10:00,40.75,40.89,40.6,40.89,19000.0,40.75,40.89,40.6,40.89,19000.0
2013-07-02 11:20:00,40.89,40.93,40.84,40.92,13200.0,40.89,40.93,40.84,40.92,13200.0
2013-07-02 11:30:00,40.92,40.94,40.73,40.79,36900.0,40.92,40.94,40.73,40.79,36900.0
2013-07-02 11:40:00,40.79,40.96,40.76,40.93,64600.0,40.79,40.96,40.76,40.93,64600.0
2013-07-02 11:50:00,40.93,40.97,40.83,40.91,19900.0,40.93,40.97,40.83,40.91,19900.0
2013-07-02 12:00:00,40.92,40.95,40.73,40.86,39000.0,40.92,40.95,40.73,40.86,39000.0
2013-07-02 12:10:00,40.79,40.96,40.79,40.9,16500.0,40.79,40.96,40.79,40.9,16500.0
2013-07-02 12:20:00,40.91,41.0,40.89,40.98,7400.0,40.91,41.0,40.89,40.98,7400.0
2013-07-02 12:30:00,40.97,41.03,40.97,41.03,14300.0,40.97,41.03,40.97,41.03,14300.0
2013-07-02 12:40:00,41.04,41.11,40.96,41.01,11000.0,41.04,41.11,40.96,41.01,11000.0
2013-07-02 12:50:00,41.01,41.26,41.0,41.2,9900.0,41.01,41.26,41.0,41.2,9900.0
2013-07-02 13:00:00,41.21,41.22,41.12,41.21,7400.0,41.21,41.22,41.12,41.21,7400.0
2013-07-02 13:10:00,41.19,41.2,40.98,41.03,14300.0,41.19,41.2,40.98,41.03,14300.0
2013-07-02 13:20:00,41.02,41.08,40.95,40.97,17900.0,41.02,41.08,40.95,40.97,17900.0
2013-07-02 13:30:00,40.96,41.05,40.96,41.04,40900.0,40.96,41.05,40.96,41.04,40900.0
2013-07-02 13:40:00,41.04,41.06,40.95,41.03,22000.0,41.04,41.06,40.95,41.03,22000.0
2013-07-02 13:50:00,41.05,41.1,41.02,41.09,32700.0,41.05,41.1,41.02,41.09,32700.0
2013-07-02 14:00:00,41.08,41.08,40.94,40.99,33000.0,41.08,41.08,40.94,40.99,33000.0
2013-07-02 14:10:00,40.96,40.99,40.91,40.96,21300.0,40.96,40.99,40.91,40.96,21300.0
2013-07-02 14:20:00,40.97,41.02,40.94,40.98,15700.0,40.97,41.02,40.94,40.98,15700.0
2013-07-02 14:30:00,40.97,41.09,40.97,41.02,29500.0,40.97,41.09,40.97,41.02,29500.0
2013-07-02 14:40:00,41.02,41.09,40.98,41.08,26800.0,41.02,41.09,40.98,41.08,26800.0
2013-07-02 14:50:00,41.07,41.22,41.05,41.19,21300.0,41.07,41.22,41.05,41.19,21300.0
2013-07-02 15:00:00,41.18,41.28,41.13,41.24,29000.0,41.18,41.28,41.13,41.24,29000.0
2013-07-02 15:10:00,41.25,41.29,41.13,41.16,52400.0,41.25,41.29,41.13,41.16,52400.0
2013-07-02 15:20:00,41.15,41.18,41.12,41.14,33900.0,41.15,41.18,41.12,41.14,33900.0
2013-07-02 15:30:00,41.14,41.17,41.1,41.14,40100.0,41.14,41.17,41.1,41.14,40100.0
2013-07-02 15:40:00,41.13,41.18,41.11,41.12,54500.0,41.13,41.18,41.11,41.12,54500.0
2013-07-02 15:50:00,41.13,41.23,41.09,41.19,98900.0,41.13,41.23,41.09,41.19,98900.0
2013-07-03 09:30:00,40.93,41.17,40.93,41.06,10300.0,40.93,41.17,40.93,41.06,10300.0
2013-07-03 09:40:00,41.05,41.3,41.04,41.28,48200.0,41.05,41.3,41.04,41.28,48200.0
2013-07-03 09:50:00,41.34,41.5,41.24,41.29,82700.0,41.34,41.5,41.24,41.29,82700.0
2013-07-03 10:00:00,41.28,41.3,41.11,41.18,51300.0,41.28,41.3,41.11,41.18,51300.0
2013-07-03 10:10:00,41.25,41.32,41.19,41.27,25900.0,41.25,41.32,41.19,41.27,25900.0
2013-07-03 10:20:00,41.3,41.37,41.21,41.36,27500.0,41.3,41.37,41.21,41.36,27500.0
2013-07-03 10:30:00,41.36,41.36,41.14,41.18,37300.0,41.36,41.36,41.14,41.18,37300.0
2013-07-03 10:40:00,41.22,41.36,41.21,41.34,15900.0,41.22,41.36,41.21,41.34,15900.0
2013-07-03 10:50:00,41.34,41.36,41.31,41.36,14600.0,41.34,41.36,41.31,41.36,14600.0
2013-07-03 11:00:00,41.36,41.73,41.34,41.53,52600.0,41.36,41.73,41.34,41.53,52600.0
2013-07-03 11:10:00,41.52,41.69,41.51,41.67,18900.0,41.52,41.69,41.51,41.67,18900.0
2013-07-03 11:20:00,41.65,41.66,41.6,41.65,14400.0,41.65,41.66,41.6,41.65,14400.0
2013-07-03 11:30:00,41.64,41.7,41.57,41.58,15400.0,41.64,41.7,41.57,41.58,15400.0
2013-07-03 11:40:00,41.61,41.63,41.53,41.6,36700.0,41.61,41.63,41.53,41.6,36700.0
2013-07-03 11:50:00,41.6,41.72,41.58,41.63,62300.0,41.6,41.72,41.58,41.63,62300.0
2013-07-03 12:00:00,41.63,41.64,41.48,41.64,25500.0,41.63,41.64,41.48,41.64,25500.0
2013-07-03 12:10:00,41.66,41.74,41.66,41.7,25500.0,41.66,41.74,41.66,41.7,25500.0
2013-07-03 12:20:00,41.7,41.82,41.7,41.74,31900.0,41.7,41.82,41.7,41.74,31900.0
2013-07-03 12:30:00,41.73,41.82,41.54,41.65,77800.0,41.73,41.82,41.54,41.65,77800.0
2013-07-03 12:40:00,41.63,41.71,41.59,41.63,54200.0,41.63,41.71,41.59,41.63,54200.0
2013-07-03 12:50:00,41.63,41.8,41.63,41.72,121200.0,41.63,41.8,41.63,41.72,121200.0
2013-07-05 09:30:00,41.77,41.85,41.68,41.73,28900.0,41.77,41.85,41.68,41.73,28900.0
2013-07-05 09:40:00,41.76,42.2,41.76,42.17,41900.0,41.76,42.2,41.76,42.17,41900.0
2013-07-05 09:50:00,42.17,42.18,42.06,42.17,20800.0,42.17,42.18,42.06,42.17,20800.0
2013-07-05 10:00:00,42.17,42.51,42.08,42.51,117600.0,42.17,42.51,42.08,42.51,117600.0
2013-07-05 10:10:00,42.47,42.48,42.15,42.18,49600.0,42.47,42.48,42.15,42.18,49600.0
2013-07-05 10:20:00,42.18,42.25,42.05,42.23,29600.0,42.18,42.25,42.05,42.23,29600.0
2013-07-05 10:30:00,42.24,42.3,42.11,42.2,63500.0,42.24,42.3,42.11,42.2,63500.0
2013-07-05 10:40:00,42.2,42.37,42.2,42.34,38200.0,42.2,42.37,42.2,42.34,38200.0
2013-07-05 10:50:00,42.3,42.68,42.3,42.64,56600.0,42.3,42.68,42.3,42.64,56600.0
2013-07-05 11:00:00,42.64,42.64,42.5,42.51,26100.0,42.64,42.64,42.5,42.51,26100.0
2013-07-05 11:10:00,42.52,42.6,42.51,42.54,20100.0,42.52,42.6,42.51,42.54,20100.0
2013-07-05 11:20:00,42.55,42.63,42.51,42.63,19900.0,42.55,42.63,42.51,42.63,19900.0
2013-07-05 11:30:00,42.63,42.73,42.63,42.73,18000.0,42.63,42.73,42.63,42.73,18000.0
2013-07-05 11:40:00,42.73,42.73,42.48,42.62,27300.0,42.73,42.73,42.48,42.62,27300.0
2013-07-05 11:50:00,42.63,42.77,42.63,42.76,31100.0,42.63,42.77,42.63,42.76,31100.0
2013-07-05 12:00:00,42.75,42.96,42.75,42.91,23500.0,42.75,42.96,42.75,42.91,23500.0
2013-07-05 12:10:00,42.9,42.93,42.76,42.83,19000.0,42.9,42.93,42.76,42.83,19000.0
2013-07-05 12:20:00,42.81,42.84,42.55,42.6,29100.0,42.81,42.84,42.55,42.6,29100.0
2013-07-05 12:30:00,42.62,42.74,42.61,42.74,10200.0,42.62,42.74,42.61,42.74,10200.0
2013-07-05 12:40:00,42.72,42.73,42.62,42.71,19000.0,42.72,42.73,42.62,42.71,19000.0
2013-07-05 12:50:00,42.7,42.75,42.66,42.75,32100.0,42.7,42.75,42.66,42.75,32100.0
2013-07-05 13:00:00,42.73,42.75,42.67,42.68,20600.0,42.73,42.75,42.67,42.68,20600.0
2013-07-05 13:10:00,42.68,42.82,42.67,42.8,7000.0,42.68,42.82,42.67,42.8,7000.0
2013-07-05 13:20:00,42.8,42.81,42.75,42.78,10700.0,42.8,42.81,42.75,42.78,10700.0
2013-07-05 13:30:00,42.77,42.84,42.77,42.84,11900.0,42.77,42.84,42.77,42.84,11900.0
2013-07-05 13:40:00,42.84,42.92,42.84,42.89,15100.0,42.84,42.92,42.84,42.89,15100.0
2013-07-05 13:50:00,42.89,42.96,42.86,42.86,18400.0,42.89,42.96,42.86,42.86,18400.0
2013-07-05 14:00:00,42.86,42.94,42.84,42.91,19000.0,42.86,42.94,42.84,42.91,19000.0
2013-07-05 14:10:00,42.93,42.95,42.88,42.91,22800.0,42.93,42.95,42.88,42.91,22800.0
2013-07-05 14:20:00,42.93,42.96,42.9,42.94,18400.0,42.93,42.96,42.9,42.94,18400.0
2013-07-05 14:30:00,42.94,43.07,42.92,42.97,133900.0,42.94,43.07,42.92,42.97,133900.0
2013-07-05 14:40:00,42.97,43.0,42.91,42.98,27000.0,42.97,43.0,42.91,42.98,27000.0
2013-07-05 14:50:00,42.98,43.15,42.97,43.11,29000.0,42.98,43.15,42.97,43.11,29000.0
2013-07-05 15:00:00,43.08,43.29,43.08,43.27,46700.0,43.08,43.29,43.08,43.27,46700.0
2013-07-05 15:10:00,43.27,43.33,43.23,43.26,28000.0,43.27,43.33,43.23,43.26,28000.0
2013-07-05 15:20:00,43.25,43.29,43.22,43.26,50000.0,43.25,43.29,43.22,43.26,50000.0
2013-07-05 15:30:00,43.26,43.33,43.25,43.3,36200.0,43.26,43.33,43.25,43.3,36200.0
2013-07-05 15:40:00,43.29,43.31,43.25,43.3,52100.0,43.29,43.31,43.25,43.3,52100.0
2013-07-05 15:50:00,43.29,43.34,43.29,43.34,96200.0,43.29,43.34,43.29,43.34,96200.0
2013-07-08 09:30:00,43.14,43.84,43.14,43.42,100700.0,43.14,43.84,43.14,43.42,100700.0
2013-07-08 09:40:00,43.41,43.59,43.31,43.57,37400.0,43.41,43.59,43.31,43.57,37400.0
2013-07-08 09:50:00,43.5,44.0,43.5,43.82,182000.0,43.5,44.0,43.5,43.82,182000.0
2013-07-08 10:00:00,43.85,43.9,43.54,43.69,33700.0,43.85,43.9,43.54,43.69,33700.0
2013-07-08 10:10:00,43.63,43.75,43.63,43.7,6600.0,43.63,43.75,43.63,43.7,6600.0
2013-07-08 10:20:00,43.7,43.82,43.69,43.71,36100.0,43.7,43.82,43.69,43.71,36100.0
2013-07-08 10:30:00,43.71,43.73,43.29,43.32,21300.0,43.71,43.73,43.29,43.32,21300.0
2013-07-08 10:40:00,43.33,43.56,43.33,43.56,13000.0,43.33,43.56,43.33,43.56,13000.0
2013-07-08 10:50:00,43.51,43.56,43.35,43.44,18500.0,43.51,43.56,43.35,43.44,18500.0
2013-07-08 11:00:00,43.43,43.7,43.41,43.7,51500.0,43.43,43.7,43.41,43.7,51500.0
2013-07-08 11:10:00,43.67,43.74,43.58,43.65,104100.0,43.67,43.74,43.58,43.65,104100.0
2013-07-08 11:20:00,43.65,43.66,43.55,43.57,25100.0,43.65,43.66,43.55,43.57,25100.0
2013-07-08 11:30:00,43.55,43.56,43.5,43.54,14900.0,43.55,43.56,43.5,43.54,14900.0
2013-07-08 11:40:00,43.56,43.61,43.55,43.56,9700.0,43.56,43.61,43.55,43.56,9700.0
2013-07-08 11:50:00,43.53,43.56,43.47,43.48,11000.0,43.53,43.56,43.47,43.48,11000.0
2013-07-08 12:00:00,43.47,43.54,43.42,43.44,14800.0,43.47,43.54,43.42,43.44,14800.0
2013-07-08 12:10:00,43.43,43.51,43.42,43.51,5400.0,43.43,43.51,43.42,43.51,5400.0
2013-07-08 12:20:00,43.52,43.53,43.41,43.41,12900.0,43.52,43.53,43.41,43.41,12900.0
2013-07-08 12:30:00,43.42,43.48,43.4,43.48,18800.0,43.42,43.48,43.4,43.48,18800.0
2013-07-08 12:40:00,43.48,43.49,43.38,43.43,37500.0,43.48,43.49,43.38,43.43,37500.0
2013-07-08 12:50:00,43.45,43.51,43.43,43.43,13200.0,43.45,43.51,43.43,43.43,13200.0
2013-07-08 13:00:00,43.41,43.49,43.39,43.47,12700.0,43.41,43.49,43.39,43.47,12700.0
2013-07-08 13:10:00,43.48,43.53,43.39,43.45,26900.0,43.48,43.53,43.39,43.45,26900.0
2013-07-08 13:20:00,43.45,43.47,43.42,43.45,14000.0,43.45,43.47,43.42,43.45,14000.0
2013-07-08 13:30:00,43.47,43.52,43.45,43.5,11200.0,43.47,43.52,43.45,43.5,11200.0
2013-07-08 13:40:00,43.5,43.53,43.47,43.51,50700.0,43.5,43.53,43.47,43.51,50700.0
2013-07-08 13:50:00,43.51,43.55,43.47,43.48,26300.0,43.51,43.55,43.47,43.48,26300.0
2013-07-08 14:00:00,43.48,43.54,43.43,43.45,68600.0,43.48,43.54,43.43,43.45,68600.0
2013-07-08 14:10:00,43.44,43.44,43.32,43.37,33900.0,43.44,43.44,43.32,43.37,33900.0
2013-07-08 14:20:00,43.35,43.38,43.29,43.3,16300.0,43.35,43.38,43.29,43.3,16300.0
2013-07-08 14:30:00,43.3,43.41,43.3,43.33,44200.0,43.3,43.41,43.3,43.33,44200.0
2013-07-08 14:40:00,43.34,43.47,43.3,43.44,45500.0,43.34,43.47,43.3,43.44,45500.0
2013-07-08 14:50:00,43.44,43.47,43.43,43.47,19000.0,43.44,43.47,43.43,43.47,19000.0
2013-07-08 15:00:00,43.47,43.47,43.37,43.37,25500.0,43.47,43.47,43.37,43.37,25500.0
2013-07-08 15:10:00,43.37,43.37,43.14,43.14,31300.0,43.37,43.37,43.14,43.14,31300.0
2013-07-08 15:20:00,43.14,43.14,42.85,42.85,41800.0,43.14,43.14,42.85,42.85,41800.0
2013-07-08 15:30:00,42.84,42.95,42.79,42.94,39500.0,42.84,42.95,42.79,42.94,39500.0
2013-07-08 15:40:00,42.94,43.02,42.88,42.9,85700.0,42.94,43.02,42.88,42.9,85700.0
2013-07-08 15:50:00,42.9,42.96,42.84,42.88,114500.0,42.9,42.96,42.84,42.88,114500.0
2013-07-09 09:30:00,43.05,43.05,42.59,42.59,21800.0,43.05,43.05,42.59,42.59,21800.0
2013-07-09 09:40:00,42.61,42.65,42.51,42.62,13600.0,42.61,42.65,42.51,42.62,13600.0
2013-07-09 09:50:00,42.59,42.59,42.25,42.32,19400.0,42.59,42.59,42.25,42.32,19400.0
2013-07-09 10:00:00,42.29,42.31,42.18,42.25,26000.0,42.29,42.31,42.18,42.25,26000.0
2013-07-09 10:10:00,42.25,42.46,42.21,42.44,27300.0,42.25,42.46,42.21,42.44,27300.0
2013-07-09 10:20:00,42.46,42.58,42.44,42.55,16300.0,42.46,42.58,42.44,42.55,16300.0
2013-07-09 10:30:00,42.54,42.56,42.47,42.53,26000.0,42.54,42.56,42.47,42.53,26000.0
2013-07-09 10:40:00,42.52,42.53,42.46,42.51,30200.0,42.52,42.53,42.46,42.51,30200.0
2013-07-09 10:50:00,42.5,42.52,42.41,42.46,13700.0,42.5,42.52,42.41,42.46,13700.0
2013-07-09 11:00:00,42.48,42.54,42.42,42.54,24100.0,42.48,42.54,42.42,42.54,24100.0
2013-07-09 11:10:00,42.54,42.59,42.54,42.59,25000.0,42.54,42.59,42.54,42.59,25000.0
2013-07-09 11:20:00,42.59,42.72,42.56,42.64,23800.0,42.59,42.72,42.56,42.64,23800.0
2013-07-09 11:30:00,42.65,42.68,42.63,42.64,8600.0,42.65,42.68,42.63,42.64,8600.0
2013-07-09 11:40:00,42.64,42.74,42.59,42.71,48400.0,42.64,42.74,42.59,42.71,48400.0
2013-07-09 11:50:00,42.73,42.73,42.68,42.72,27500.0,42.73,42.73,42.68,42.72,27500.0
2013-07-09 12:00:00,42.72,42.72,42.66,42.71,30100.0,42.72,42.72,42.66,42.71,30100.0
2013-07-09 12:10:00,42.74,42.76,42.7,42.74,30100.0,42.74,42.76,42.7,42.74,30100.0
2013-07-09 12:20:00,42.73,42.9,42.73,42.87,15800.0,42.73,42.9,42.73,42.87,15800.0
2013-07-09 12:30:00,42.89,42.92,42.83,42.91,17500.0,42.89,42.92,42.83,42.91,17500.0
2013-07-09 12:40:00,42.9,42.91,42.86,42.88,29400.0,42.9,42.91,42.86,42.88,29400.0
2013-07-09 12:50:00,42.88,42.97,42.88,42.96,13800.0,42.88,42.97,42.88,42.96,13800.0
2013-07-09 13:00:00,42.96,42.99,42.93,42.99,15700.0,42.96,42.99,42.93,42.99,15700.0
2013-07-09 13:10:00,42.98,43.11,42.97,43.09,25300.0,42.98,43.11,42.97,43.09,25300.0
2013-07-09 13:20:00,43.09,43.14,43.09,43.12,29200.0,43.09,43.14,43.09,43.12,29200.0
2013-07-09 13:30:00,43.12,43.12,42.99,43.01,25900.0,43.12,43.12,42.99,43.01,25900.0
2013-07-09 13:40:00,43.01,43.03,42.99,43.01,11200.0,43.01,43.03,42.99,43.01,11200.0
2013-07-09 13:50:00,43.02,43.08,42.98,43.02,26600.0,43.02,43.08,42.98,43.02,26600.0
2013-07-09 14:00:00,43.03,43.09,43.0,43.04,25900.0,43.03,43.09,43.0,43.04,25900.0
2013-07-09 14:10:00,43.04,43.18,43.04,43.18,47500.0,43.04,43.18,43.04,43.18,47500.0
2013-07-09 14:20:00,43.16,43.22,43.08,43.22,13300.0,43.16,43.22,43.08,43.22,13300.0
2013-07-09 14:30:00,43.22,43.23,43.15,43.18,26100.0,43.22,43.23,43.15,43.18,26100.0
2013-07-09 14:40:00,43.2,43.3,43.18,43.24,28000.0,43.2,43.3,43.18,43.24,28000.0
2013-07-09 14:50:00,43.25,43.3,43.22,43.3,65800.0,43.25,43.3,43.22,43.3,65800.0
2013-07-09 15:00:00,43.28,43.39,43.26,43.38,45700.0,43.28,43.39,43.26,43.38,45700.0
2013-07-09 15:10:00,43.36,43.45,43.36,43.4,17900.0,43.36,43.45,43.36,43.4,17900.0
2013-07-09 15:20:00,43.4,43.41,43.33,43.37,17000.0,43.4,43.41,43.33,43.37,17000.0
2013-07-09 15:30:00,43.37,43.42,43.32,43.4,29600.0,43.37,43.42,43.32,43.4,29600.0
2013-07-09 15:40:00,43.4,43.4,43.36,43.39,29100.0,43.4,43.4,43.36,43.39,29100.0
2013-07-09 15:50:00,43.4,43.4,43.21,43.27,131800.0,43.4,43.4,43.21,43.27,131800.0
2013-07-10 09:30:00,42.98,43.51,42.89,43.39,29400.0,42.98,43.51,42.89,43.39,29400.0
2013-07-10 09:40:00,43.39,43.73,43.37,43.68,22500.0,43.39,43.73,43.37,43.68,22500.0
2013-07-10 09:50:00,43.64,43.99,43.56,43.94,35600.0,43.64,43.99,43.56,43.94,35600.0
2013-07-10 10:00:00,43.96,43.96,43.79,43.9,13600.0,43.96,43.96,43.79,43.9,13600.0
2013-07-10 10:10:00,43.89,43.96,43.88,43.95,41100.0,43.89,43.96,43.88,43.95,41100.0
2013-07-10 10:20:00,43.95,44.0,43.88,43.9,26700.0,43.95,44.0,43.88,43.9,26700.0
2013-07-10 10:30:00,43.89,43.89,43.74,43.77,15400.0,43.89,43.89,43.74,43.77,15400.0
2013-07-10 10:40:00,43.79,43.91,43.79,43.84,78900.0,43.79,43.91,43.79,43.84,78900.0
2013-07-10 10:50:00,43.8,43.8,43.35,43.35,18700.0,43.8,43.8,43.35,43.35,18700.0
2013-07-10 11:00:00,43.33,43.43,43.2,43.3,29200.0,43.33,43.43,43.2,43.3,29200.0
2013-07-10 11:10:00,43.32,43.44,43.27,43.29,10600.0,43.32,43.44,43.27,43.29,10600.0
2013-07-10 11:20:00,43.32,43.35,43.3,43.31,5600.0,43.32,43.35,43.3,43.31,5600.0
2013-07-10 11:30:00,43.35,43.42,43.31,43.41,6400.0,43.35,43.42,43.31,43.41,6400.0
2013-07-10 11:40:00,43.41,43.57,43.41,43.5,16600.0,43.41,43.57,43.41,43.5,16600.0
2013-07-10 11:50:00,43.55,43.56,43.43,43.45,21800.0,43.55,43.56,43.43,43.45,21800.0
2013-07-10 12:00:00,43.47,43.47,43.34,43.39,10800.0,43.47,43.47,43.34,43.39,10800.0
2013-07-10 12:10:00,43.38,43.51,43.35,43.45,30800.0,43.38,43.51,43.35,43.45,30800.0
2013-07-10 12:20:00,43.44,43.5,43.36,43.41,8200.0,43.44,43.5,43.36,43.41,8200.0
2013-07-10 12:30:00,43.41,43.47,43.39,43.45,6000.0,43.41,43.47,43.39,43.45,6000.0
2013-07-10 12:40:00,43.43,43.45,43.39,43.45,10300.0,43.43,43.45,43.39,43.45,10300.0
2013-07-10 12:50:00,43.46,43.48,43.39,43.41,11400.0,43.46,43.48,43.39,43.41,11400.0
2013-07-10 13:00:00,43.41,43.5,43.4,43.45,30900.0,43.41,43.5,43.4,43.45,30900.0
2013-07-10 13:10:00,43.45,43.45,43.35,43.35,11100.0,43.45,43.45,43.35,43.35,11100.0
2013-07-10 13:20:00,43.37,43.43,43.35,43.37,8600.0,43.37,43.43,43.35,43.37,8600.0
2013-07-10 13:30:00,43.37,43.44,43.37,43.41,13500.0,43.37,43.44,43.37,43.41,13500.0
2013-07-10 13:40:00,43.44,43.44,43.39,43.44,9400.0,43.44,43.44,43.39,43.44,9400.0
2013-07-10 13:50:00,43.45,43.45,43.35,43.37,5600.0,43.45,43.45,43.35,43.37,5600.0
2013-07-10 14:00:00,43.38,43.44,43.18,43.32,26800.0,43.38,43.44,43.18,43.32,26800.0
2013-07-10 14:10:00,43.28,43.41,43.28,43.34,14500.0,43.28,43.41,43.28,43.34,14500.0
2013-07-10 14:20:00,43.35,43.38,43.28,43.28,22900.0,43.35,43.38,43.28,43.28,22900.0
2013-07-10 14:30:00,43.27,43.34,43.27,43.28,16100.0,43.27,43.34,43.27,43.28,16100.0
2013-07-10 14:40:00,43.31,43.39,43.29,43.3,18400.0,43.31,43.39,43.29,43.3,18400.0
2013-07-10 14:50:00,43.29,43.42,43.29,43.42,49400.0,43.29,43.42,43.29,43.42,49400.0
2013-07-10 15:00:00,43.42,43.47,43.38,43.4,53300.0,43.42,43.47,43.38,43.4,53300.0
2013-07-10 15:10:00,43.42,43.47,43.38,43.45,39500.0,43.42,43.47,43.38,43.45,39500.0
2013-07-10 15:20:00,43.46,43.49,43.45,43.45,20700.0,43.46,43.49,43.45,43.45,20700.0
2013-07-10 15:30:00,43.46,43.51,43.44,43.49,30800.0,43.46,43.51,43.44,43.49,30800.0
2013-07-10 15:40:00,43.5,43.59,43.45,43.46,40300.0,43.5,43.59,43.45,43.46,40300.0
2013-07-10 15:50:00,43.47,43.58,43.45,43.48,59700.0,43.47,43.58,43.45,43.48,59700.0
2013-07-11 09:30:00,44.02,44.81,43.9,44.63,110200.0,44.02,44.81,43.9,44.63,110200.0
2013-07-11 09:40:00,44.64,44.81,44.38,44.47,64800.0,44.64,44.81,44.38,44.47,64800.0
2013-07-11 09:50:00,44.44,44.54,44.37,44.52,26000.0,44.44,44.54,44.37,44.52,26000.0
2013-07-11 10:00:00,44.49,44.54,44.42,44.46,77500.0,44.49,44.54,44.42,44.46,77500.0
2013-07-11 10:10:00,44.5,44.68,44.43,44.6,51500.0,44.5,44.68,44.43,44.6,51500.0
2013-07-11 10:20:00,44.55,44.66,44.39,44.46,151800.0,44.55,44.66,44.39,44.46,151800.0
2013-07-11 10:30:00,44.45,44.51,44.33,44.39,60100.0,44.45,44.51,44.33,44.39,60100.0
2013-07-11 10:40:00,44.39,44.52,44.34,44.45,44100.0,44.39,44.52,44.34,44.45,44100.0
2013-07-11 10:50:00,44.45,44.63,44.43,44.55,37400.0,44.45,44.63,44.43,44.55,37400.0
2013-07-11 11:00:00,44.54,44.7,44.52,44.59,14700.0,44.54,44.7,44.52,44.59,14700.0
2013-07-11 11:10:00,44.65,44.65,44.56,44.6,14200.0,44.65,44.65,44.56,44.6,14200.0
2013-07-11 11:20:00,44.62,44.62,44.43,44.5,62300.0,44.62,44.62,44.43,44.5,62300.0
2013-07-11 11:30:00,44.5,44.58,44.49,44.56,7900.0,44.5,44.58,44.49,44.56,7900.0
2013-07-11 11:40:00,44.53,44.59,44.5,44.51,10400.0,44.53,44.59,44.5,44.51,10400.0
2013-07-11 11:50:00,44.5,44.55,44.49,44.54,10600.0,44.5,44.55,44.49,44.54,10600.0
2013-07-11 12:00:00,44.52,44.54,44.43,44.53,86300.0,44.52,44.54,44.43,44.53,86300.0
2013-07-11 12:10:00,44.53,44.54,44.51,44.54,4700.0,44.53,44.54,44.51,44.54,4700.0
2013-07-11 12:20:00,44.54,44.54,44.48,44.52,12000.0,44.54,44.54,44.48,44.52,12000.0
2013-07-11 12:30:00,44.52,44.55,44.48,44.51,55700.0,44.52,44.55,44.48,44.51,55700.0
2013-07-11 12:40:00,44.49,44.53,44.48,44.51,14400.0,44.49,44.53,44.48,44.51,14400.0
2013-07-11 12:50:00,44.5,44.54,44.42,44.53,47700.0,44.5,44.54,44.42,44.53,47700.0
2013-07-11 13:00:00,44.53,44.55,44.52,44.54,4900.0,44.53,44.55,44.52,44.54,4900.0
2013-07-11 13:10:00,44.54,44.54,44.5,44.51,21500.0,44.54,44.54,44.5,44.51,21500.0
2013-07-11 13:20:00,44.52,44.55,44.52,44.54,13100.0,44.52,44.55,44.52,44.54,13100.0
2013-07-11 13:30:00,44.54,44.59,44.52,44.59,22000.0,44.54,44.59,44.52,44.59,22000.0
2013-07-11 13:40:00,44.58,44.59,44.42,44.49,72600.0,44.58,44.59,44.42,44.49,72600.0
2013-07-11 13:50:00,44.48,44.55,44.46,44.54,21000.0,44.48,44.55,44.46,44.54,21000.0
2013-07-11 14:00:00,44.51,44.55,44.48,44.53,34200.0,44.51,44.55,44.48,44.53,34200.0
2013-07-11 14:10:00,44.52,44.55,44.49,44.49,31100.0,44.52,44.55,44.49,44.49,31100.0
2013-07-11 14:20:00,44.49,44.54,44.48,44.52,81300.0,44.49,44.54,44.48,44.52,81300.0
2013-07-11 14:30:00,44.5,44.57,44.49,44.54,19400.0,44.5,44.57,44.49,44.54,19400.0
2013-07-11 14:40:00,44.53,44.54,44.45,44.48,31100.0,44.53,44.54,44.45,44.48,31100.0
2013-07-11 14:50:00,44.5,44.51,44.35,44.48,45800.0,44.5,44.51,44.35,44.48,45800.0
2013-07-11 15:00:00,44.48,44.51,44.39,44.49,31400.0,44.48,44.51,44.39,44.49,31400.0
2013-07-11 15:10:00,44.49,44.52,44.41,44.42,21600.0,44.49,44.52,44.41,44.42,21600.0
2013-07-11 15:20:00,44.47,44.53,44.43,44.48,53400.0,44.47,44.53,44.43,44.48,53400.0
2013-07-11 15:30:00,44.48,44.51,44.43,44.43,28200.0,44.48,44.51,44.43,44.43,28200.0
2013-07-11 15:40:00,44.44,44.45,44.25,44.36,181600.0,44.44,44.45,44.25,44.36,181600.0
2013-07-11 15:50:00,44.4,44.51,44.37,44.43,100200.0,44.4,44.51,44.37,44.43,100200.0
2013-07-12 09:30:00,44.84,45.25,44.82,45.2,109000.0,44.84,45.25,44.82,45.2,109000.0
2013-07-12 09:40:00,45.2,45.93,45.18,45.93,455300.0,45.2,45.93,45.18,45.93,455300.0
2013-07-12 09:50:00,45.92,46.0,45.56,45.76,156300.0,45.92,46.0,45.56,45.76,156300.0
2013-07-12 10:00:00,45.76,46.03,45.76,46.01,148200.0,45.76,46.03,45.76,46.01,148200.0
2013-07-12 10:10:00,46.01,46.44,46.0,46.19,134700.0,46.01,46.44,46.0,46.19,134700.0
2013-07-12 10:20:00,46.24,46.24,45.77,45.89,170800.0,46.24,46.24,45.77,45.89,170800.0
2013-07-12 10:30:00,45.89,45.94,45.77,45.94,50800.0,45.89,45.94,45.77,45.94,50800.0
2013-07-12 10:40:00,45.96,46.07,45.94,45.94,104300.0,45.96,46.07,45.94,45.94,104300.0
2013-07-12 10:50:00,45.95,46.38,45.91,46.28,96900.0,45.95,46.38,45.91,46.28,96900.0
2013-07-12 11:00:00,46.28,46.5,46.2,46.24,99300.0,46.28,46.5,46.2,46.24,99300.0
2013-07-12 11:10:00,46.23,46.54,46.23,46.43,48500.0,46.23,46.54,46.23,46.43,48500.0
2013-07-12 11:20:00,46.41,46.44,46.25,46.27,38600.0,46.41,46.44,46.25,46.27,38600.0
2013-07-12 11:30:00,46.29,46.33,45.93,46.0,80100.0,46.29,46.33,45.93,46.0,80100.0
2013-07-12 11:40:00,45.95,46.05,45.84,45.93,133000.0,45.95,46.05,45.84,45.93,133000.0
2013-07-12 11:50:00,45.98,45.99,45.84,45.84,21300.0,45.98,45.99,45.84,45.84,21300.0
2013-07-12 12:00:00,45.87,45.87,45.67,45.67,81300.0,45.87,45.87,45.67,45.67,81300.0
2013-07-12 12:10:00,45.69,45.72,45.54,45.55,37700.0,45.69,45.72,45.54,45.55,37700.0
2013-07-12 12:20:00,45.55,45.63,45.36,45.39,36700.0,45.55,45.63,45.36,45.39,36700.0
2013-07-12 12:30:00,45.37,45.45,45.35,45.45,39300.0,45.37,45.45,45.35,45.45,39300.0
2013-07-12 12:40:00,45.45,45.5,45.4,45.48,118800.0,45.45,45.5,45.4,45.48,118800.0
2013-07-12 12:50:00,45.48,45.48,45.33,45.43,34200.0,45.48,45.48,45.33,45.43,34200.0
2013-07-12 13:00:00,45.43,45.51,45.34,45.49,27200.0,45.43,45.51,45.34,45.49,27200.0
2013-07-12 13:10:00,45.49,45.52,45.35,45.36,35700.0,45.49,45.52,45.35,45.36,35700.0
2013-07-12 13:20:00,45.33,45.53,45.33,45.51,43500.0,45.33,45.53,45.33,45.51,43500.0
2013-07-12 13:30:00,45.51,45.59,45.45,45.51,27600.0,45.51,45.59,45.45,45.51,27600.0
2013-07-12 13:40:00,45.51,45.52,45.4,45.48,27800.0,45.51,45.52,45.4,45.48,27800.0
2013-07-12 13:50:00,45.49,45.52,45.45,45.49,17100.0,45.49,45.52,45.45,45.49,17100.0
2013-07-12 14:00:00,45.49,45.77,45.49,45.63,57500.0,45.49,45.77,45.49,45.63,57500.0
2013-07-12 14:10:00,45.62,45.65,45.56,45.63,37000.0,45.62,45.65,45.56,45.63,37000.0
2013-07-12 14:20:00,45.61,45.83,45.58,45.78,80800.0,45.61,45.83,45.58,45.78,80800.0
2013-07-12 14:30:00,45.78,45.79,45.66,45.72,37300.0,45.78,45.79,45.66,45.72,37300.0
2013-07-12 14:40:00,45.7,45.81,45.64,45.65,104100.0,45.7,45.81,45.64,45.65,104100.0
2013-07-12 14:50:00,45.66,45.81,45.64,45.66,58100.0,45.66,45.81,45.64,45.66,58100.0
2013-07-12 15:00:00,45.67,45.71,45.63,45.65,42700.0,45.67,45.71,45.63,45.65,42700.0
2013-07-12 15:10:00,45.65,45.66,45.39,45.44,99200.0,45.65,45.66,45.39,45.44,99200.0
2013-07-12 15:20:00,45.44,45.57,45.25,45.56,70000.0,45.44,45.57,45.25,45.56,70000.0
2013-07-12 15:30:00,45.55,45.69,45.48,45.58,102600.0,45.55,45.69,45.48,45.58,102600.0
2013-07-12 15:40:00,45.57,45.61,45.49,45.51,59100.0,45.57,45.61,45.49,45.51,59100.0
2013-07-12 15:50:00,45.52,45.52,45.44,45.47,111200.0,45.52,45.52,45.44,45.47,111200.0
2013-07-15 09:30:00,45.43,45.57,45.05,45.19,23100.0,45.43,45.57,45.05,45.19,23100.0
2013-07-15 09:40:00,45.19,45.25,45.06,45.17,27900.0,45.19,45.25,45.06,45.17,27900.0
2013-07-15 09:50:00,45.14,45.34,45.14,45.23,7100.0,45.14,45.34,45.14,45.23,7100.0
2013-07-15 10:00:00,45.25,45.3,45.13,45.13,11900.0,45.25,45.3,45.13,45.13,11900.0
2013-07-15 10:10:00,45.13,45.22,45.05,45.06,12000.0,45.13,45.22,45.05,45.06,12000.0
2013-07-15 10:20:00,45.06,45.1,44.96,45.03,10700.0,45.06,45.1,44.96,45.03,10700.0
2013-07-15 10:30:00,44.99,45.22,44.98,45.22,14400.0,44.99,45.22,44.98,45.22,14400.0
2013-07-15 10:40:00,45.18,45.35,45.16,45.19,14700.0,45.18,45.35,45.16,45.19,14700.0
2013-07-15 10:50:00,45.22,45.32,45.1,45.11,18800.0,45.22,45.32,45.1,45.11,18800.0
2013-07-15 11:00:00,45.12,45.19,45.07,45.11,13300.0,45.12,45.19,45.07,45.11,13300.0
2013-07-15 11:10:00,45.12,45.23,45.11,45.17,6100.0,45.12,45.23,45.11,45.17,6100.0
2013-07-15 11:20:00,45.23,45.27,45.22,45.26,6400.0,45.23,45.27,45.22,45.26,6400.0
2013-07-15 11:30:00,45.25,45.3,45.2,45.23,7800.0,45.25,45.3,45.2,45.23,7800.0
2013-07-15 11:40:00,45.21,45.25,45.1,45.12,8500.0,45.21,45.25,45.1,45.12,8500.0
2013-07-15 11:50:00,45.09,45.2,45.09,45.19,9200.0,45.09,45.2,45.09,45.19,9200.0
2013-07-15 12:00:00,45.19,45.35,45.19,45.32,32200.0,45.19,45.35,45.19,45.32,32200.0
2013-07-15 12:10:00,45.32,45.47,45.28,45.44,157000.0,45.32,45.47,45.28,45.44,157000.0
2013-07-15 12:20:00,45.43,45.88,45.42,45.88,26300.0,45.43,45.88,45.42,45.88,26300.0
2013-07-15 12:30:00,45.87,45.92,45.79,45.83,17700.0,45.87,45.92,45.79,45.83,17700.0
2013-07-15 12:40:00,45.82,45.82,45.71,45.74,18700.0,45.82,45.82,45.71,45.74,18700.0
2013-07-15 12:50:00,45.74,45.82,45.74,45.78,6100.0,45.74,45.82,45.74,45.78,6100.0
2013-07-15 13:00:00,45.74,45.79,45.71,45.73,4900.0,45.74,45.79,45.71,45.73,4900.0
2013-07-15 13:10:00,45.78,45.83,45.71,45.73,21700.0,45.78,45.83,45.71,45.73,21700.0
2013-07-15 13:20:00,45.7,45.79,45.7,45.75,34400.0,45.7,45.79,45.7,45.75,34400.0
2013-07-15 13:30:00,45.72,45.74,45.69,45.74,6600.0,45.72,45.74,45.69,45.74,6600.0
2013-07-15 13:40:00,45.72,45.74,45.68,45.7,15300.0,45.72,45.74,45.68,45.7,15300.0
2013-07-15 13:50:00,45.71,45.71,45.63,45.68,11600.0,45.71,45.71,45.63,45.68,11600.0
2013-07-15 14:00:00,45.68,45.68,45.54,45.57,10200.0,45.68,45.68,45.54,45.57,10200.0
2013-07-15 14:10:00,45.57,45.6,45.53,45.57,17900.0,45.57,45.6,45.53,45.57,17900.0
2013-07-15 14:20:00,45.57,45.6,45.54,45.56,15800.0,45.57,45.6,45.54,45.56,15800.0
2013-07-15 14:30:00,45.55,45.56,45.47,45.47,128800.0,45.55,45.56,45.47,45.47,128800.0
2013-07-15 14:40:00,45.49,45.55,45.46,45.46,11800.0,45.49,45.55,45.46,45.46,11800.0
2013-07-15 14:50:00,45.45,45.54,45.37,45.41,18400.0,45.45,45.54,45.37,45.41,18400.0
2013-07-15 15:00:00,45.41,45.45,45.36,45.39,23100.0,45.41,45.45,45.36,45.39,23100.0
2013-07-15 15:10:00,45.39,45.39,45.31,45.33,15800.0,45.39,45.39,45.31,45.33,15800.0
2013-07-15 15:20:00,45.33,45.38,45.26,45.29,16000.0,45.33,45.38,45.26,45.29,16000.0
2013-07-15 15:30:00,45.3,45.35,45.27,45.3,50600.0,45.3,45.35,45.27,45.3,50600.0
2013-07-15 15:40:00,45.29,45.31,45.24,45.24,36600.0,45.29,45.31,45.24,45.24,36600.0
2013-07-15 15:50:00,45.23,45.33,45.23,45.27,41000.0,45.23,45.33,45.23,45.27,41000.0
2013-07-16 09:30:00,45.31,45.38,44.9,44.96,99500.0,45.31,45.38,44.9,44.96,99500.0
2013-07-16 09:40:00,44.94,45.01,44.63,44.7,72000.0,44.94,45.01,44.63,44.7,72000.0
2013-07-16 09:50:00,44.72,44.92,44.72,44.81,39900.0,44.72,44.92,44.72,44.81,39900.0
2013-07-16 10:00:00,44.8,44.89,44.73,44.8,25200.0,44.8,44.89,44.73,44.8,25200.0
2013-07-16 10:10:00,44.8,44.92,44.72,44.83,46100.0,44.8,44.92,44.72,44.83,46100.0
2013-07-16 10:20:00,44.83,44.84,44.47,44.62,126000.0,44.83,44.84,44.47,44.62,126000.0
2013-07-16 10:30:00,44.62,44.62,44.41,44.51,201300.0,44.62,44.62,44.41,44.51,201300.0
2013-07-16 10:40:00,44.52,44.58,44.47,44.5,303400.0,44.52,44.58,44.47,44.5,303400.0
2013-07-16 10:50:00,44.5,44.58,44.31,44.34,22500.0,44.5,44.58,44.31,44.34,22500.0
2013-07-16 11:00:00,44.34,44.57,44.34,44.53,24600.0,44.34,44.57,44.34,44.53,24600.0
2013-07-16 11:10:00,44.53,44.53,44.38,44.43,42600.0,44.53,44.53,44.38,44.43,42600.0
2013-07-16 11:20:00,44.4,44.4,44.27,44.3,15900.0,44.4,44.4,44.27,44.3,15900.0
2013-07-16 11:30:00,44.3,44.32,44.28,44.3,15300.0,44.3,44.32,44.28,44.3,15300.0
2013-07-16 11:40:00,44.28,44.3,44.08,44.09,24900.0,44.28,44.3,44.08,44.09,24900.0
2013-07-16 11:50:00,44.06,44.13,44.03,44.12,10900.0,44.06,44.13,44.03,44.12,10900.0
2013-07-16 12:00:00,44.12,44.36,44.1,44.36,17600.0,44.12,44.36,44.1,44.36,17600.0
2013-07-16 12:10:00,44.34,44.39,44.3,44.35,10900.0,44.34,44.39,44.3,44.35,10900.0
2013-07-16 12:20:00,44.35,44.41,44.3,44.39,12400.0,44.35,44.41,44.3,44.39,12400.0
2013-07-16 12:30:00,44.38,44.41,44.28,44.28,30300.0,44.38,44.41,44.28,44.28,30300.0
2013-07-16 12:40:00,44.29,44.4,44.29,44.4,17100.0,44.29,44.4,44.29,44.4,17100.0
2013-07-16 12:50:00,44.4,44.42,44.37,44.38,26100.0,44.4,44.42,44.37,44.38,26100.0
2013-07-16 13:00:00,44.38,44.39,44.33,44.37,10900.0,44.38,44.39,44.33,44.37,10900.0
2013-07-16 13:10:00,44.37,44.37,44.29,44.32,14600.0,44.37,44.37,44.29,44.32,14600.0
2013-07-16 13:20:00,44.32,44.4,44.32,44.4,10300.0,44.32,44.4,44.32,44.4,10300.0
2013-07-16 13:30:00,44.4,44.43,44.33,44.4,23400.0,44.4,44.43,44.33,44.4,23400.0
2013-07-16 13:40:00,44.4,44.45,44.38,44.38,36000.0,44.4,44.45,44.38,44.38,36000.0
2013-07-16 13:50:00,44.38,44.43,44.34,44.41,40500.0,44.38,44.43,44.34,44.41,40500.0
2013-07-16 14:00:00,44.44,44.5,44.41,44.41,11100.0,44.44,44.5,44.41,44.41,11100.0
2013-07-16 14:10:00,44.41,44.44,44.4,44.4,22300.0,44.41,44.44,44.4,44.4,22300.0
2013-07-16 14:20:00,44.4,44.4,44.27,44.28,14000.0,44.4,44.4,44.27,44.28,14000.0
2013-07-16 14:30:00,44.29,44.29,44.2,44.23,12700.0,44.29,44.29,44.2,44.23,12700.0
2013-07-16 14:40:00,44.22,44.22,44.14,44.15,16300.0,44.22,44.22,44.14,44.15,16300.0
2013-07-16 14:50:00,44.15,44.19,44.08,44.09,23500.0,44.15,44.19,44.08,44.09,23500.0
2013-07-16 15:00:00,44.09,44.1,43.97,44.02,42100.0,44.09,44.1,43.97,44.02,42100.0
2013-07-16 15:10:00,44.03,44.53,43.91,43.93,62900.0,44.03,44.53,43.91,43.93,62900.0
2013-07-16 15:20:00,43.93,44.0,43.91,43.99,29500.0,43.93,44.0,43.91,43.99,29500.0
2013-07-16 15:30:00,43.99,44.0,43.94,43.95,24600.0,43.99,44.0,43.94,43.95,24600.0
2013-07-16 15:40:00,43.96,44.03,43.95,44.01,41800.0,43.96,44.03,43.95,44.01,41800.0
2013-07-16 15:50:00,44.01,44.01,43.92,43.99,94000.0,44.01,44.01,43.92,43.99,94000.0
2013-07-17 09:30:00,44.36,44.62,44.18,44.45,22600.0,44.36,44.62,44.18,44.45,22600.0
2013-07-17 09:40:00,44.43,44.44,44.24,44.27,10500.0,44.43,44.44,44.24,44.27,10500.0
2013-07-17 09:50:00,44.27,44.38,44.0,44.07,34800.0,44.27,44.38,44.0,44.07,34800.0
2013-07-17 10:00:00,44.07,44.1,43.93,43.98,20000.0,44.07,44.1,43.93,43.98,20000.0
2013-07-17 10:10:00,43.98,44.05,43.9,44.0,31500.0,43.98,44.05,43.9,44.0,31500.0
2013-07-17 10:20:00,44.0,44.02,43.95,43.98,22300.0,44.0,44.02,43.95,43.98,22300.0
2013-07-17 10:30:00,43.98,44.26,43.96,44.12,19400.0,43.98,44.26,43.96,44.12,19400.0
2013-07-17 10:40:00,44.13,44.15,43.96,44.06,18700.0,44.13,44.15,43.96,44.06,18700.0
2013-07-17 10:50:00,44.05,44.11,44.02,44.1,17800.0,44.05,44.11,44.02,44.1,17800.0
2013-07-17 11:00:00,44.1,44.11,44.02,44.03,24700.0,44.1,44.11,44.02,44.03,24700.0
2013-07-17 11:10:00,44.04,44.12,44.04,44.1,14300.0,44.04,44.12,44.04,44.1,14300.0
2013-07-17 11:20:00,44.1,44.4,44.1,44.37,39500.0,44.1,44.4,44.1,44.37,39500.0
2013-07-17 11:30:00,44.36,44.46,44.3,44.3,26400.0,44.36,44.46,44.3,44.3,26400.0
2013-07-17 11:40:00,44.31,44.33,44.23,44.3,9800.0,44.31,44.33,44.23,44.3,9800.0
2013-07-17 11:50:00,44.3,44.34,44.24,44.25,8400.0,44.3,44.34,44.24,44.25,8400.0
2013-07-17 12:00:00,44.25,44.29,44.23,44.25,8400.0,44.25,44.29,44.23,44.25,8400.0
2013-07-17 12:10:00,44.25,44.3,44.16,44.2,44300.0,44.25,44.3,44.16,44.2,44300.0
2013-07-17 12:20:00,44.2,44.23,44.17,44.2,8400.0,44.2,44.23,44.17,44.2,8400.0
2013-07-17 12:30:00,44.19,44.22,44.16,44.17,12700.0,44.19,44.22,44.16,44.17,12700.0
2013-07-17 12:40:00,44.19,44.19,44.08,44.11,9800.0,44.19,44.19,44.08,44.11,9800.0
2013-07-17 12:50:00,44.11,44.11,44.03,44.11,6700.0,44.11,44.11,44.03,44.11,6700.0
2013-07-17 13:00:00,44.11,44.12,44.04,44.08,16500.0,44.11,44.12,44.04,44.08,16500.0
2013-07-17 13:10:00,44.08,44.1,44.06,44.07,13300.0,44.08,44.1,44.06,44.07,13300.0
2013-07-17 13:20:00,44.07,44.1,44.02,44.02,13000.0,44.07,44.1,44.02,44.02,13000.0
2013-07-17 13:30:00,44.01,44.01,43.95,43.99,19200.0,44.01,44.01,43.95,43.99,19200.0
2013-07-17 13:40:00,43.99,44.0,43.97,44.0,17500.0,43.99,44.0,43.97,44.0,17500.0
2013-07-17 13:50:00,43.99,44.0,43.9,43.98,42400.0,43.99,44.0,43.9,43.98,42400.0
2013-07-17 14:00:00,43.98,44.0,43.93,44.0,41600.0,43.98,44.0,43.93,44.0,41600.0
2013-07-17 14:10:00,43.99,44.01,43.96,43.99,23100.0,43.99,44.01,43.96,43.99,23100.0
2013-07-17 14:20:00,43.99,44.0,43.96,43.98,25900.0,43.99,44.0,43.96,43.98,25900.0
2013-07-17 14:30:00,43.99,43.99,43.91,43.94,15000.0,43.99,43.99,43.91,43.94,15000.0
2013-07-17 14:40:00,43.94,43.97,43.77,43.79,29800.0,43.94,43.97,43.77,43.79,29800.0
2013-07-17 14:50:00,43.79,43.83,43.78,43.8,24900.0,43.79,43.83,43.78,43.8,24900.0
2013-07-17 15:00:00,43.8,43.9,43.79,43.88,32400.0,43.8,43.9,43.79,43.88,32400.0
2013-07-17 15:10:00,43.88,43.88,43.79,43.83,43300.0,43.88,43.88,43.79,43.83,43300.0
2013-07-17 15:20:00,43.82,43.82,43.76,43.77,54700.0,43.82,43.82,43.76,43.77,54700.0
2013-07-17 15:30:00,43.77,43.81,43.75,43.76,69000.0,43.77,43.81,43.75,43.76,69000.0
2013-07-17 15:40:00,43.76,43.83,43.75,43.76,103000.0,43.76,43.83,43.75,43.76,103000.0
2013-07-17 15:50:00,43.77,43.87,43.7,43.74,102500.0,43.77,43.87,43.7,43.74,102500.0
2013-07-18 09:30:00,43.73,43.81,43.53,43.61,29800.0,43.73,43.81,43.53,43.61,29800.0
2013-07-18 09:40:00,43.59,43.87,43.53,43.87,34700.0,43.59,43.87,43.53,43.87,34700.0
2013-07-18 09:50:00,43.87,44.4,43.86,44.31,110500.0,43.87,44.4,43.86,44.31,110500.0
2013-07-18 10:00:00,44.3,44.36,43.96,44.02,50600.0,44.3,44.36,43.96,44.02,50600.0
2013-07-18 10:10:00,44.01,44.22,44.0,44.1,74000.0,44.01,44.22,44.0,44.1,74000.0
2013-07-18 10:20:00,44.1,44.16,43.98,44.12,22700.0,44.1,44.16,43.98,44.12,22700.0
2013-07-18 10:30:00,44.14,44.16,43.94,44.0,31100.0,44.14,44.16,43.94,44.0,31100.0
2013-07-18 10:40:00,43.98,44.02,43.91,43.99,63100.0,43.98,44.02,43.91,43.99,63100.0
2013-07-18 10:50:00,43.99,44.01,43.87,43.93,37700.0,43.99,44.01,43.87,43.93,37700.0
2013-07-18 11:00:00,43.93,44.11,43.93,44.04,78500.0,43.93,44.11,43.93,44.04,78500.0
2013-07-18 11:10:00,44.04,44.38,44.02,44.33,35500.0,44.04,44.38,44.02,44.33,35500.0
2013-07-18 11:20:00,44.31,44.39,44.27,44.39,12800.0,44.31,44.39,44.27,44.39,12800.0
2013-07-18 11:30:00,44.37,44.73,44.37,44.69,25500.0,44.37,44.73,44.37,44.69,25500.0
2013-07-18 11:40:00,44.68,44.87,44.68,44.83,55100.0,44.68,44.87,44.68,44.83,55100.0
2013-07-18 11:50:00,44.83,44.92,44.67,44.86,41300.0,44.83,44.92,44.67,44.86,41300.0
2013-07-18 12:00:00,44.87,44.99,44.81,44.93,11800.0,44.87,44.99,44.81,44.93,11800.0
2013-07-18 12:10:00,44.93,44.93,44.78,44.85,9200.0,44.93,44.93,44.78,44.85,9200.0
2013-07-18 12:20:00,44.84,45.03,44.84,44.89,18300.0,44.84,45.03,44.84,44.89,18300.0
2013-07-18 12:30:00,44.9,44.91,44.67,44.77,26900.0,44.9,44.91,44.67,44.77,26900.0
2013-07-18 12:40:00,44.79,44.79,44.67,44.75,21300.0,44.79,44.79,44.67,44.75,21300.0
2013-07-18 12:50:00,44.75,44.77,44.69,44.73,11800.0,44.75,44.77,44.69,44.73,11800.0
2013-07-18 13:00:00,44.73,44.73,44.64,44.65,12700.0,44.73,44.73,44.64,44.65,12700.0
2013-07-18 13:10:00,44.67,44.69,44.56,44.58,13900.0,44.67,44.69,44.56,44.58,13900.0
2013-07-18 13:20:00,44.6,44.71,44.59,44.71,20300.0,44.6,44.71,44.59,44.71,20300.0
2013-07-18 13:30:00,44.7,44.84,44.69,44.84,35800.0,44.7,44.84,44.69,44.84,35800.0
2013-07-18 13:40:00,44.82,44.82,44.75,44.8,8200.0,44.82,44.82,44.75,44.8,8200.0
2013-07-18 13:50:00,44.8,44.9,44.75,44.82,9900.0,44.8,44.9,44.75,44.82,9900.0
2013-07-18 14:00:00,44.82,44.94,44.8,44.85,13400.0,44.82,44.94,44.8,44.85,13400.0
2013-07-18 14:10:00,44.87,44.93,44.81,44.84,19200.0,44.87,44.93,44.81,44.84,19200.0
2013-07-18 14:20:00,44.83,44.87,44.77,44.86,15800.0,44.83,44.87,44.77,44.86,15800.0
2013-07-18 14:30:00,44.85,44.86,44.73,44.73,12800.0,44.85,44.86,44.73,44.73,12800.0
2013-07-18 14:40:00,44.72,44.81,44.67,44.7,69100.0,44.72,44.81,44.67,44.7,69100.0
2013-07-18 14:50:00,44.7,44.75,44.65,44.71,12300.0,44.7,44.75,44.65,44.71,12300.0
2013-07-18 15:00:00,44.72,44.79,44.69,44.7,26000.0,44.72,44.79,44.69,44.7,26000.0
2013-07-18 15:10:00,44.71,44.79,44.7,44.77,38900.0,44.71,44.79,44.7,44.77,38900.0
2013-07-18 15:20:00,44.77,44.84,44.73,44.76,43300.0,44.77,44.84,44.73,44.76,43300.0
2013-07-18 15:30:00,44.77,44.84,44.7,44.78,29300.0,44.77,44.84,44.7,44.78,29300.0
2013-07-18 15:40:00,44.78,44.87,44.75,44.83,61800.0,44.78,44.87,44.75,44.83,61800.0
2013-07-18 15:50:00,44.82,45.07,44.8,44.85,98800.0,44.82,45.07,44.8,44.85,98800.0
2013-07-19 09:30:00,44.55,44.67,43.91,44.1,49400.0,44.55,44.67,43.91,44.1,49400.0
2013-07-19 09:40:00,44.01,44.22,43.91,43.91,18300.0,44.01,44.22,43.91,43.91,18300.0
2013-07-19 09:50:00,43.95,44.04,43.89,44.0,14700.0,43.95,44.04,43.89,44.0,14700.0
2013-07-19 10:00:00,44.0,44.05,43.96,44.02,12600.0,44.0,44.05,43.96,44.02,12600.0
2013-07-19 10:10:00,44.0,44.03,43.95,43.95,4300.0,44.0,44.03,43.95,43.95,4300.0
2013-07-19 10:20:00,43.95,44.15,43.95,44.07,10700.0,43.95,44.15,43.95,44.07,10700.0
2013-07-19 10:30:00,44.06,44.17,44.0,44.02,14700.0,44.06,44.17,44.0,44.02,14700.0
2013-07-19 10:40:00,44.02,44.24,44.02,44.05,16500.0,44.02,44.24,44.02,44.05,16500.0
2013-07-19 10:50:00,44.01,44.23,44.01,44.13,21300.0,44.01,44.23,44.01,44.13,21300.0
2013-07-19 11:00:00,44.16,44.42,44.16,44.42,33400.0,44.16,44.42,44.16,44.42,33400.0
2013-07-19 11:10:00,44.4,44.43,44.13,44.13,16700.0,44.4,44.43,44.13,44.13,16700.0
2013-07-19 11:20:00,44.15,44.24,44.11,44.16,18300.0,44.15,44.24,44.11,44.16,18300.0
2013-07-19 11:30:00,44.19,44.24,44.1,44.12,17100.0,44.19,44.24,44.1,44.12,17100.0
2013-07-19 11:40:00,44.09,44.12,43.98,44.0,19100.0,44.09,44.12,43.98,44.0,19100.0
2013-07-19 11:50:00,43.97,44.21,43.94,44.19,5400.0,43.97,44.21,43.94,44.19,5400.0
2013-07-19 12:00:00,44.18,44.36,44.18,44.3,4700.0,44.18,44.36,44.18,44.3,4700.0
2013-07-19 12:10:00,44.3,44.31,44.18,44.26,31100.0,44.3,44.31,44.18,44.26,31100.0
2013-07-19 12:20:00,44.3,44.44,44.28,44.37,5800.0,44.3,44.44,44.28,44.37,5800.0
2013-07-19 12:30:00,44.37,44.39,44.3,44.38,4100.0,44.37,44.39,44.3,44.38,4100.0
2013-07-19 12:40:00,44.37,44.41,44.34,44.36,6600.0,44.37,44.41,44.34,44.36,6600.0
2013-07-19 12:50:00,44.33,44.35,44.28,44.33,5300.0,44.33,44.35,44.28,44.33,5300.0
2013-07-19 13:00:00,44.34,44.34,44.23,44.23,6000.0,44.34,44.34,44.23,44.23,6000.0
2013-07-19 13:10:00,44.22,44.26,44.18,44.24,5400.0,44.22,44.26,44.18,44.24,5400.0
2013-07-19 13:20:00,44.19,44.19,44.15,44.16,3600.0,44.19,44.19,44.15,44.16,3600.0
2013-07-19 13:30:00,44.19,44.22,44.14,44.14,15500.0,44.19,44.22,44.14,44.14,15500.0
2013-07-19 13:40:00,44.12,44.18,44.12,44.18,9100.0,44.12,44.18,44.12,44.18,9100.0
2013-07-19 13:50:00,44.18,44.19,44.14,44.15,4400.0,44.18,44.19,44.14,44.15,4400.0
2013-07-19 14:00:00,44.16,44.18,44.06,44.06,13600.0,44.16,44.18,44.06,44.06,13600.0
2013-07-19 14:10:00,44.09,44.13,44.09,44.12,18700.0,44.09,44.13,44.09,44.12,18700.0
2013-07-19 14:20:00,44.12,44.15,44.06,44.13,20700.0,44.12,44.15,44.06,44.13,20700.0
2013-07-19 14:30:00,44.13,44.15,44.06,44.06,22200.0,44.13,44.15,44.06,44.06,22200.0
2013-07-19 14:40:00,44.06,44.09,43.95,43.99,25400.0,44.06,44.09,43.95,43.99,25400.0
2013-07-19 14:50:00,43.99,44.0,43.9,43.92,12300.0,43.99,44.0,43.9,43.92,12300.0
2013-07-19 15:00:00,43.92,43.99,43.92,43.95,13500.0,43.92,43.99,43.92,43.95,13500.0
2013-07-19 15:10:00,43.95,43.99,43.95,43.98,5900.0,43.95,43.99,43.95,43.98,5900.0
2013-07-19 15:20:00,43.98,44.01,43.92,43.99,19600.0,43.98,44.01,43.92,43.99,19600.0
2013-07-19 15:30:00,44.0,44.01,43.94,43.96,17800.0,44.0,44.01,43.94,43.96,17800.0
2013-07-19 15:40:00,43.96,43.99,43.86,43.91,58700.0,43.96,43.99,43.86,43.91,58700.0
2013-07-19 15:50:00,43.9,43.92,43.84,43.9,64100.0,43.9,43.92,43.84,43.9,64100.0
2013-07-22 09:30:00,44.0,44.0,43.91,43.96,33600.0,44.0,44.0,43.91,43.96,33600.0
2013-07-22 09:40:00,44.0,44.0,43.78,43.78,14800.0,44.0,44.0,43.78,43.78,14800.0
2013-07-22 09:50:00,43.82,43.98,43.75,43.83,11400.0,43.82,43.98,43.75,43.83,11400.0
2013-07-22 10:00:00,43.82,43.83,43.72,43.77,26700.0,43.82,43.83,43.72,43.77,26700.0
2013-07-22 10:10:00,43.8,43.98,43.8,43.84,12500.0,43.8,43.98,43.8,43.84,12500.0
2013-07-22 10:20:00,43.84,43.94,43.79,43.87,13600.0,43.84,43.94,43.79,43.87,13600.0
2013-07-22 10:30:00,43.93,43.99,43.86,43.93,18200.0,43.93,43.99,43.86,43.93,18200.0
2013-07-22 10:40:00,43.95,43.99,43.89,43.94,16600.0,43.95,43.99,43.89,43.94,16600.0
2013-07-22 10:50:00,43.95,43.98,43.94,43.97,2200.0,43.95,43.98,43.94,43.97,2200.0
2013-07-22 11:00:00,43.99,43.99,43.94,43.98,36900.0,43.99,43.99,43.94,43.98,36900.0
2013-07-22 11:10:00,43.97,44.0,43.94,43.99,5900.0,43.97,44.0,43.94,43.99,5900.0
2013-07-22 11:20:00,43.99,44.0,43.95,44.0,20200.0,43.99,44.0,43.95,44.0,20200.0
2013-07-22 11:30:00,43.99,44.0,43.95,44.0,25400.0,43.99,44.0,43.95,44.0,25400.0
2013-07-22 11:40:00,44.0,44.0,43.92,43.95,6900.0,44.0,44.0,43.92,43.95,6900.0
2013-07-22 11:50:00,43.95,43.96,43.91,43.96,8600.0,43.95,43.96,43.91,43.96,8600.0
2013-07-22 12:00:00,43.97,44.0,43.92,44.0,36400.0,43.97,44.0,43.92,44.0,36400.0
2013-07-22 12:10:00,43.99,44.0,43.99,44.0,18200.0,43.99,44.0,43.99,44.0,18200.0
2013-07-22 12:20:00,44.0,44.0,43.93,43.97,12500.0,44.0,44.0,43.93,43.97,12500.0
2013-07-22 12:30:00,43.99,44.0,43.96,44.0,20000.0,43.99,44.0,43.96,44.0,20000.0
2013-07-22 12:40:00,44.0,44.0,43.97,44.0,14700.0,44.0,44.0,43.97,44.0,14700.0
2013-07-22 12:50:00,44.0,44.0,43.96,43.99,16800.0,44.0,44.0,43.96,43.99,16800.0
2013-07-22 13:00:00,43.97,44.0,43.95,43.97,16500.0,43.97,44.0,43.95,43.97,16500.0
2013-07-22 13:10:00,43.95,43.96,43.89,43.91,34100.0,43.95,43.96,43.89,43.91,34100.0
2013-07-22 13:20:00,43.94,43.96,43.88,43.91,8700.0,43.94,43.96,43.88,43.91,8700.0
2013-07-22 13:30:00,43.9,43.93,43.9,43.93,8400.0,43.9,43.93,43.9,43.93,8400.0
2013-07-22 13:40:00,43.92,44.0,43.92,43.99,7700.0,43.92,44.0,43.92,43.99,7700.0
2013-07-22 13:50:00,43.99,44.0,43.96,43.98,14500.0,43.99,44.0,43.96,43.98,14500.0
2013-07-22 14:00:00,43.97,43.99,43.94,43.96,8600.0,43.97,43.99,43.94,43.96,8600.0
2013-07-22 14:10:00,43.96,43.98,43.94,43.94,6200.0,43.96,43.98,43.94,43.94,6200.0
2013-07-22 14:20:00,43.94,43.97,43.91,43.97,6500.0,43.94,43.97,43.91,43.97,6500.0
2013-07-22 14:30:00,43.97,43.98,43.95,43.95,11000.0,43.97,43.98,43.95,43.95,11000.0
2013-07-22 14:40:00,43.93,44.0,43.92,43.95,16500.0,43.93,44.0,43.92,43.95,16500.0
2013-07-22 14:50:00,43.96,44.0,43.94,43.98,6800.0,43.96,44.0,43.94,43.98,6800.0
2013-07-22 15:00:00,43.99,44.0,43.97,44.0,12300.0,43.99,44.0,43.97,44.0,12300.0
2013-07-22 15:10:00,43.99,44.01,43.99,44.0,26900.0,43.99,44.01,43.99,44.0,26900.0
2013-07-22 15:20:00,44.0,44.0,43.93,43.99,22400.0,44.0,44.0,43.93,43.99,22400.0
2013-07-22 15:30:00,43.99,44.0,43.92,43.94,18400.0,43.99,44.0,43.92,43.94,18400.0
2013-07-22 15:40:00,43.94,43.98,43.62,43.73,43700.0,43.94,43.98,43.62,43.73,43700.0
2013-07-22 15:50:00,43.73,43.88,43.73,43.85,45100.0,43.73,43.88,43.73,43.85,45100.0
2013-07-23 09:30:00,44.0,44.0,43.94,44.0,14300.0,44.0,44.0,43.94,44.0,14300.0
2013-07-23 09:40:00,44.0,44.0,43.94,43.98,7900.0,44.0,44.0,43.94,43.98,7900.0
2013-07-23 09:50:00,43.95,43.95,43.85,43.85,7100.0,43.95,43.95,43.85,43.85,7100.0
2013-07-23 10:00:00,43.88,43.95,43.84,43.9,5300.0,43.88,43.95,43.84,43.9,5300.0
2013-07-23 10:10:00,43.84,43.9,43.83,43.9,4600.0,43.84,43.9,43.83,43.9,4600.0
2013-07-23 10:20:00,43.9,43.9,43.62,43.62,5300.0,43.9,43.9,43.62,43.62,5300.0
2013-07-23 10:30:00,43.64,43.67,43.54,43.62,13000.0,43.64,43.67,43.54,43.62,13000.0
2013-07-23 10:40:00,43.63,43.64,43.41,43.5,72100.0,43.63,43.64,43.41,43.5,72100.0
2013-07-23 10:50:00,43.54,43.65,43.52,43.65,6700.0,43.54,43.65,43.52,43.65,6700.0
2013-07-23 11:00:00,43.63,43.63,43.55,43.61,3300.0,43.63,43.63,43.55,43.61,3300.0
2013-07-23 11:10:00,43.63,43.67,43.6,43.67,4700.0,43.63,43.67,43.6,43.67,4700.0
2013-07-23 11:20:00,43.68,43.85,43.66,43.84,60900.0,43.68,43.85,43.66,43.84,60900.0
2013-07-23 11:30:00,43.85,43.85,43.71,43.73,13000.0,43.85,43.85,43.71,43.73,13000.0
2013-07-23 11:40:00,43.75,43.75,43.66,43.7,6800.0,43.75,43.75,43.66,43.7,6800.0
2013-07-23 11:50:00,43.71,43.71,43.6,43.63,20100.0,43.71,43.71,43.6,43.63,20100.0
2013-07-23 12:00:00,43.65,43.65,43.59,43.62,6100.0,43.65,43.65,43.59,43.62,6100.0
2013-07-23 12:10:00,43.61,43.61,43.5,43.56,11500.0,43.61,43.61,43.5,43.56,11500.0
2013-07-23 12:20:00,43.57,43.68,43.57,43.68,27800.0,43.57,43.68,43.57,43.68,27800.0
2013-07-23 12:30:00,43.67,43.67,43.57,43.66,4000.0,43.67,43.67,43.57,43.66,4000.0
2013-07-23 12:40:00,43.66,43.7,43.64,43.65,6600.0,43.66,43.7,43.64,43.65,6600.0
2013-07-23 12:50:00,43.66,43.69,43.61,43.63,7100.0,43.66,43.69,43.61,43.63,7100.0
2013-07-23 13:00:00,43.63,43.71,43.63,43.66,8000.0,43.63,43.71,43.63,43.66,8000.0
2013-07-23 13:10:00,43.66,43.7,43.6,43.67,17400.0,43.66,43.7,43.6,43.67,17400.0
2013-07-23 13:20:00,43.68,43.7,43.63,43.64,8100.0,43.68,43.7,43.63,43.64,8100.0
2013-07-23 13:30:00,43.64,43.69,43.64,43.69,9400.0,43.64,43.69,43.64,43.69,9400.0
2013-07-23 13:40:00,43.68,43.69,43.62,43.62,7400.0,43.68,43.69,43.62,43.62,7400.0
2013-07-23 13:50:00,43.63,43.66,43.6,43.64,9600.0,43.63,43.66,43.6,43.64,9600.0
2013-07-23 14:00:00,43.65,43.69,43.61,43.66,9100.0,43.65,43.69,43.61,43.66,9100.0
2013-07-23 14:10:00,43.66,43.68,43.64,43.67,12200.0,43.66,43.68,43.64,43.67,12200.0
2013-07-23 14:20:00,43.67,43.67,43.54,43.56,21800.0,43.67,43.67,43.54,43.56,21800.0
2013-07-23 14:30:00,43.58,43.65,43.5,43.55,33800.0,43.58,43.65,43.5,43.55,33800.0
2013-07-23 14:40:00,43.57,43.62,43.57,43.61,8600.0,43.57,43.62,43.57,43.61,8600.0
2013-07-23 14:50:00,43.58,43.58,43.53,43.54,11000.0,43.58,43.58,43.53,43.54,11000.0
2013-07-23 15:00:00,43.54,43.55,43.5,43.52,12600.0,43.54,43.55,43.5,43.52,12600.0
2013-07-23 15:10:00,43.51,43.51,43.46,43.5,16100.0,43.51,43.51,43.46,43.5,16100.0
2013-07-23 15:20:00,43.5,43.52,43.46,43.51,13700.0,43.5,43.52,43.46,43.51,13700.0
2013-07-23 15:30:00,43.51,43.51,43.46,43.5,23400.0,43.51,43.51,43.46,43.5,23400.0
2013-07-23 15:40:00,43.5,43.53,43.49,43.52,29200.0,43.5,43.53,43.49,43.52,29200.0
2013-07-23 15:50:00,43.52,43.55,43.46,43.54,88000.0,43.52,43.55,43.46,43.54,88000.0
2013-07-24 09:30:00,43.95,44.42,43.95,44.42,9100.0,43.95,44.42,43.95,44.42,9100.0
2013-07-24 09:40:00,44.37,44.61,44.35,44.46,41000.0,44.37,44.61,44.35,44.46,41000.0
2013-07-24 09:50:00,44.48,44.55,44.44,44.53,98500.0,44.48,44.55,44.44,44.53,98500.0
2013-07-24 10:00:00,44.54,44.8,44.29,44.35,211900.0,44.54,44.8,44.29,44.35,211900.0
2013-07-24 10:10:00,44.34,44.34,44.05,44.23,24500.0,44.34,44.34,44.05,44.23,24500.0
2013-07-24 10:20:00,44.29,44.54,44.29,44.54,5700.0,44.29,44.54,44.29,44.54,5700.0
2013-07-24 10:30:00,44.54,44.76,44.46,44.71,38200.0,44.54,44.76,44.46,44.71,38200.0
2013-07-24 10:40:00,44.69,44.81,44.6,44.75,22900.0,44.69,44.81,44.6,44.75,22900.0
2013-07-24 10:50:00,44.78,44.94,44.73,44.93,10500.0,44.78,44.94,44.73,44.93,10500.0
2013-07-24 11:00:00,44.92,44.93,44.73,44.78,16000.0,44.92,44.93,44.73,44.78,16000.0
2013-07-24 11:10:00,44.81,44.82,44.68,44.82,10000.0,44.81,44.82,44.68,44.82,10000.0
2013-07-24 11:20:00,44.82,44.89,44.81,44.86,13700.0,44.82,44.89,44.81,44.86,13700.0
2013-07-24 11:30:00,44.86,44.89,44.84,44.86,15900.0,44.86,44.89,44.84,44.86,15900.0
2013-07-24 11:40:00,44.86,44.86,44.76,44.78,8200.0,44.86,44.86,44.76,44.78,8200.0
2013-07-24 11:50:00,44.79,44.88,44.79,44.82,11500.0,44.79,44.88,44.79,44.82,11500.0
2013-07-24 12:00:00,44.84,44.92,44.77,44.87,16100.0,44.84,44.92,44.77,44.87,16100.0
2013-07-24 12:10:00,44.89,44.91,44.82,44.9,13800.0,44.89,44.91,44.82,44.9,13800.0
2013-07-24 12:20:00,44.9,44.91,44.85,44.9,6700.0,44.9,44.91,44.85,44.9,6700.0
2013-07-24 12:30:00,44.9,44.91,44.84,44.84,9000.0,44.9,44.91,44.84,44.84,9000.0
2013-07-24 12:40:00,44.86,44.9,44.84,44.89,8400.0,44.86,44.9,44.84,44.89,8400.0
2013-07-24 12:50:00,44.9,44.9,44.78,44.81,6500.0,44.9,44.9,44.78,44.81,6500.0
2013-07-24 13:00:00,44.83,44.88,44.78,44.79,5400.0,44.83,44.88,44.78,44.79,5400.0
2013-07-24 13:10:00,44.81,44.82,44.75,44.81,9100.0,44.81,44.82,44.75,44.81,9100.0
2013-07-24 13:20:00,44.8,44.81,44.76,44.79,9000.0,44.8,44.81,44.76,44.79,9000.0
2013-07-24 13:30:00,44.78,44.79,44.7,44.7,5200.0,44.78,44.79,44.7,44.7,5200.0
2013-07-24 13:40:00,44.71,44.8,44.71,44.79,3700.0,44.71,44.8,44.71,44.79,3700.0
2013-07-24 13:50:00,44.81,44.81,44.73,44.74,7300.0,44.81,44.81,44.73,44.74,7300.0
2013-07-24 14:00:00,44.75,44.81,44.72,44.77,16900.0,44.75,44.81,44.72,44.77,16900.0
2013-07-24 14:10:00,44.76,44.76,44.72,44.74,8900.0,44.76,44.76,44.72,44.74,8900.0
2013-07-24 14:20:00,44.74,44.79,44.72,44.75,9500.0,44.74,44.79,44.72,44.75,9500.0
2013-07-24 14:30:00,44.74,44.74,44.7,44.7,7400.0,44.74,44.74,44.7,44.7,7400.0
2013-07-24 14:40:00,44.7,44.75,44.68,44.68,16000.0,44.7,44.75,44.68,44.68,16000.0
2013-07-24 14:50:00,44.67,44.68,44.65,44.67,16100.0,44.67,44.68,44.65,44.67,16100.0
2013-07-24 15:00:00,44.66,44.68,44.6,44.61,12200.0,44.66,44.68,44.6,44.61,12200.0
2013-07-24 15:10:00,44.61,44.61,44.53,44.54,30400.0,44.61,44.61,44.53,44.54,30400.0
2013-07-24 15:20:00,44.53,44.56,44.51,44.54,24700.0,44.53,44.56,44.51,44.54,24700.0
2013-07-24 15:30:00,44.55,44.56,44.49,44.54,68700.0,44.55,44.56,44.49,44.54,68700.0
2013-07-24 15:40:00,44.55,44.6,44.5,44.52,35800.0,44.55,44.6,44.5,44.52,35800.0
2013-07-24 15:50:00,44.52,44.57,44.5,44.55,71500.0,44.52,44.57,44.5,44.55,71500.0
2013-07-25 09:30:00,44.47,44.98,44.47,44.98,8300.0,44.47,44.98,44.47,44.98,8300.0
2013-07-25 09:40:00,44.99,45.2,44.81,45.2,13400.0,44.99,45.2,44.81,45.2,13400.0
2013-07-25 09:50:00,45.18,45.34,45.13,45.28,31900.0,45.18,45.34,45.13,45.28,31900.0
2013-07-25 10:00:00,45.28,45.32,45.2,45.27,22300.0,45.28,45.32,45.2,45.27,22300.0
2013-07-25 10:10:00,45.27,45.43,45.26,45.41,15200.0,45.27,45.43,45.26,45.41,15200.0
2013-07-25 10:20:00,45.4,45.4,45.24,45.25,11500.0,45.4,45.4,45.24,45.25,11500.0
2013-07-25 10:30:00,45.34,45.34,45.05,45.1,9400.0,45.34,45.34,45.05,45.1,9400.0
2013-07-25 10:40:00,45.1,45.22,45.1,45.22,13100.0,45.1,45.22,45.1,45.22,13100.0
2013-07-25 10:50:00,45.19,45.28,45.08,45.13,19600.0,45.19,45.28,45.08,45.13,19600.0
2013-07-25 11:00:00,45.1,45.24,45.03,45.05,16500.0,45.1,45.24,45.03,45.05,16500.0
2013-07-25 11:10:00,45.07,45.12,44.94,44.97,9300.0,45.07,45.12,44.94,44.97,9300.0
2013-07-25 11:20:00,44.94,45.01,44.9,44.98,6100.0,44.94,45.01,44.9,44.98,6100.0
2013-07-25 11:30:00,44.96,45.0,44.91,44.98,5600.0,44.96,45.0,44.91,44.98,5600.0
2013-07-25 11:40:00,45.0,45.16,44.97,45.1,5300.0,45.0,45.16,44.97,45.1,5300.0
2013-07-25 11:50:00,45.11,45.26,45.1,45.13,29200.0,45.11,45.26,45.1,45.13,29200.0
2013-07-25 12:00:00,45.11,45.25,45.1,45.21,3500.0,45.11,45.25,45.1,45.21,3500.0
2013-07-25 12:10:00,45.24,45.34,45.22,45.34,6100.0,45.24,45.34,45.22,45.34,6100.0
2013-07-25 12:20:00,45.37,45.57,45.37,45.5,23100.0,45.37,45.57,45.37,45.5,23100.0
2013-07-25 12:30:00,45.5,45.56,45.46,45.55,12800.0,45.5,45.56,45.46,45.55,12800.0
2013-07-25 12:40:00,45.54,45.56,45.48,45.5,12100.0,45.54,45.56,45.48,45.5,12100.0
2013-07-25 12:50:00,45.46,45.53,45.45,45.53,7200.0,45.46,45.53,45.45,45.53,7200.0
2013-07-25 13:00:00,45.53,45.56,45.31,45.32,9900.0,45.53,45.56,45.31,45.32,9900.0
2013-07-25 13:10:00,45.31,45.4,45.29,45.36,60000.0,45.31,45.4,45.29,45.36,60000.0
2013-07-25 13:20:00,45.36,45.39,45.28,45.28,9500.0,45.36,45.39,45.28,45.28,9500.0
2013-07-25 13:30:00,45.3,45.32,45.22,45.22,9800.0,45.3,45.32,45.22,45.22,9800.0
2013-07-25 13:40:00,45.22,45.25,45.19,45.23,6100.0,45.22,45.25,45.19,45.23,6100.0
2013-07-25 13:50:00,45.24,45.32,45.24,45.27,17300.0,45.24,45.32,45.24,45.27,17300.0
2013-07-25 14:00:00,45.27,45.32,45.24,45.28,20000.0,45.27,45.32,45.24,45.28,20000.0
2013-07-25 14:10:00,45.28,45.3,45.22,45.24,45600.0,45.28,45.3,45.22,45.24,45600.0
2013-07-25 14:20:00,45.24,45.24,45.02,45.05,16500.0,45.24,45.24,45.02,45.05,16500.0
2013-07-25 14:30:00,45.05,45.19,45.04,45.19,31900.0,45.05,45.19,45.04,45.19,31900.0
2013-07-25 14:40:00,45.17,45.27,45.15,45.27,11000.0,45.17,45.27,45.15,45.27,11000.0
2013-07-25 14:50:00,45.27,45.29,45.2,45.25,11600.0,45.27,45.29,45.2,45.25,11600.0
2013-07-25 15:00:00,45.24,45.3,45.15,45.23,21200.0,45.24,45.3,45.15,45.23,21200.0
2013-07-25 15:10:00,45.23,45.3,45.23,45.3,48800.0,45.23,45.3,45.23,45.3,48800.0
2013-07-25 15:20:00,45.3,45.45,45.27,45.45,23500.0,45.3,45.45,45.27,45.45,23500.0
2013-07-25 15:30:00,45.45,45.45,45.29,45.38,31300.0,45.45,45.45,45.29,45.38,31300.0
2013-07-25 15:40:00,45.38,45.46,45.32,45.36,33100.0,45.38,45.46,45.32,45.36,33100.0
2013-07-25 15:50:00,45.37,45.39,45.25,45.35,89600.0,45.37,45.39,45.25,45.35,89600.0
2013-07-26 09:30:00,45.09,45.29,44.89,45.29,4100.0,45.09,45.29,44.89,45.29,4100.0
2013-07-26 09:40:00,45.18,45.29,44.88,45.01,13500.0,45.18,45.29,44.88,45.01,13500.0
2013-07-26 09:50:00,45.0,45.27,44.96,45.08,65800.0,45.0,45.27,44.96,45.08,65800.0
2013-07-26 10:00:00,45.07,45.13,44.88,44.99,11500.0,45.07,45.13,44.88,44.99,11500.0
2013-07-26 10:10:00,44.98,45.01,44.74,44.77,16200.0,44.98,45.01,44.74,44.77,16200.0
2013-07-26 10:20:00,44.82,44.94,44.62,44.63,42800.0,44.82,44.94,44.62,44.63,42800.0
2013-07-26 10:30:00,44.63,44.73,44.63,44.69,13800.0,44.63,44.73,44.63,44.69,13800.0
2013-07-26 10:40:00,44.74,44.74,44.47,44.49,8400.0,44.74,44.74,44.47,44.49,8400.0
2013-07-26 10:50:00,44.47,44.52,44.25,44.3,13300.0,44.47,44.52,44.25,44.3,13300.0
2013-07-26 11:00:00,44.28,44.39,44.19,44.2,23500.0,44.28,44.39,44.19,44.2,23500.0
2013-07-26 11:10:00,44.25,44.31,44.06,44.12,9600.0,44.25,44.31,44.06,44.12,9600.0
2013-07-26 11:20:00,44.12,44.16,44.05,44.12,13800.0,44.12,44.16,44.05,44.12,13800.0
2013-07-26 11:30:00,44.13,44.28,44.12,44.26,4400.0,44.13,44.28,44.12,44.26,4400.0
2013-07-26 11:40:00,44.25,44.26,44.15,44.15,11500.0,44.25,44.26,44.15,44.15,11500.0
2013-07-26 11:50:00,44.17,44.26,44.07,44.07,4300.0,44.17,44.26,44.07,44.07,4300.0
2013-07-26 12:00:00,44.12,44.17,44.09,44.13,9600.0,44.12,44.17,44.09,44.13,9600.0
2013-07-26 12:10:00,44.15,44.18,44.13,44.15,8300.0,44.15,44.18,44.13,44.15,8300.0
2013-07-26 12:20:00,44.15,44.2,44.07,44.2,8700.0,44.15,44.2,44.07,44.2,8700.0
2013-07-26 12:30:00,44.17,44.2,44.11,44.17,8900.0,44.17,44.2,44.11,44.17,8900.0
2013-07-26 12:40:00,44.16,44.2,44.12,44.12,31800.0,44.16,44.2,44.12,44.12,31800.0
2013-07-26 12:50:00,44.14,44.14,44.07,44.07,11200.0,44.14,44.14,44.07,44.07,11200.0
2013-07-26 13:00:00,44.06,44.12,44.05,44.09,11600.0,44.06,44.12,44.05,44.09,11600.0
2013-07-26 13:10:00,44.09,44.11,44.05,44.08,6600.0,44.09,44.11,44.05,44.08,6600.0
2013-07-26 13:20:00,44.07,44.25,44.07,44.23,12000.0,44.07,44.25,44.07,44.23,12000.0
2013-07-26 13:30:00,44.18,44.18,44.12,44.13,2300.0,44.18,44.18,44.12,44.13,2300.0
2013-07-26 13:40:00,44.12,44.14,44.06,44.1,3000.0,44.12,44.14,44.06,44.1,3000.0
2013-07-26 13:50:00,44.14,44.22,44.12,44.17,11000.0,44.14,44.22,44.12,44.17,11000.0
2013-07-26 14:00:00,44.18,44.22,44.14,44.18,5400.0,44.18,44.22,44.14,44.18,5400.0
2013-07-26 14:10:00,44.18,44.24,44.16,44.17,6800.0,44.18,44.24,44.16,44.17,6800.0
2013-07-26 14:20:00,44.17,44.19,44.08,44.16,19000.0,44.17,44.19,44.08,44.16,19000.0
2013-07-26 14:30:00,44.15,44.18,44.12,44.18,4400.0,44.15,44.18,44.12,44.18,4400.0
2013-07-26 14:40:00,44.16,44.25,44.12,44.22,12000.0,44.16,44.25,44.12,44.22,12000.0
2013-07-26 14:50:00,44.21,44.21,44.1,44.13,13400.0,44.21,44.21,44.1,44.13,13400.0
2013-07-26 15:00:00,44.13,44.17,44.11,44.15,24100.0,44.13,44.17,44.11,44.15,24100.0
2013-07-26 15:10:00,44.15,44.15,44.1,44.13,16500.0,44.15,44.15,44.1,44.13,16500.0
2013-07-26 15:20:00,44.13,44.13,44.06,44.1,16700.0,44.13,44.13,44.06,44.1,16700.0
2013-07-26 15:30:00,44.11,44.18,44.11,44.14,19200.0,44.11,44.18,44.11,44.14,19200.0
2013-07-26 15:40:00,44.14,44.19,44.07,44.19,52700.0,44.14,44.19,44.07,44.19,52700.0
2013-07-26 15:50:00,44.18,44.19,44.07,44.13,94900.0,44.18,44.19,44.07,44.13,94900.0
2013-07-29 09:30:00,44.1,44.39,44.1,44.29,6300.0,44.1,44.39,44.1,44.29,6300.0
2013-07-29 09:40:00,44.29,44.61,44.23,44.49,119000.0,44.29,44.61,44.23,44.49,119000.0
2013-07-29 09:50:00,44.54,44.58,44.46,44.49,14400.0,44.54,44.58,44.46,44.49,14400.0
2013-07-29 10:00:00,44.53,44.62,44.43,44.46,19600.0,44.53,44.62,44.43,44.46,19600.0
2013-07-29 10:10:00,44.42,44.47,44.35,44.36,5300.0,44.42,44.47,44.35,44.36,5300.0
2013-07-29 10:20:00,44.37,44.43,44.36,44.38,8200.0,44.37,44.43,44.36,44.38,8200.0
2013-07-29 10:30:00,44.41,44.5,44.34,44.41,24900.0,44.41,44.5,44.34,44.41,24900.0
2013-07-29 10:40:00,44.44,44.55,44.35,44.36,7000.0,44.44,44.55,44.35,44.36,7000.0
2013-07-29 10:50:00,44.36,44.36,44.26,44.3,8600.0,44.36,44.36,44.26,44.3,8600.0
2013-07-29 11:00:00,44.3,44.32,44.12,44.14,16900.0,44.3,44.32,44.12,44.14,16900.0
2013-07-29 11:10:00,44.16,44.18,43.91,43.93,11200.0,44.16,44.18,43.91,43.93,11200.0
2013-07-29 11:20:00,43.92,43.93,43.8,43.8,4200.0,43.92,43.93,43.8,43.8,4200.0
2013-07-29 11:30:00,43.82,43.85,43.7,43.73,5200.0,43.82,43.85,43.7,43.73,5200.0
2013-07-29 11:40:00,43.76,43.84,43.72,43.82,8700.0,43.76,43.84,43.72,43.82,8700.0
2013-07-29 11:50:00,43.83,43.85,43.8,43.85,3400.0,43.83,43.85,43.8,43.85,3400.0
2013-07-29 12:00:00,43.88,43.97,43.86,43.93,11600.0,43.88,43.97,43.86,43.93,11600.0
2013-07-29 12:10:00,43.92,44.11,43.86,44.08,27100.0,43.92,44.11,43.86,44.08,27100.0
2013-07-29 12:20:00,44.09,44.13,44.07,44.09,3800.0,44.09,44.13,44.07,44.09,3800.0
2013-07-29 12:30:00,44.09,44.09,43.91,43.91,35500.0,44.09,44.09,43.91,43.91,35500.0
2013-07-29 12:40:00,43.92,43.92,43.81,43.85,14800.0,43.92,43.92,43.81,43.85,14800.0
2013-07-29 12:50:00,43.85,43.87,43.67,43.67,12300.0,43.85,43.87,43.67,43.67,12300.0
2013-07-29 13:00:00,43.69,43.74,43.68,43.69,3600.0,43.69,43.74,43.68,43.69,3600.0
2013-07-29 13:10:00,43.68,43.68,43.6,43.67,12600.0,43.68,43.68,43.6,43.67,12600.0
2013-07-29 13:20:00,43.65,43.75,43.64,43.73,17900.0,43.65,43.75,43.64,43.73,17900.0
2013-07-29 13:30:00,43.74,43.82,43.73,43.78,17300.0,43.74,43.82,43.73,43.78,17300.0
2013-07-29 13:40:00,43.78,43.8,43.74,43.75,10500.0,43.78,43.8,43.74,43.75,10500.0
2013-07-29 13:50:00,43.75,43.84,43.75,43.82,14200.0,43.75,43.84,43.75,43.82,14200.0
2013-07-29 14:00:00,43.83,43.94,43.82,43.92,24300.0,43.83,43.94,43.82,43.92,24300.0
2013-07-29 14:10:00,43.93,44.01,43.93,44.01,8600.0,43.93,44.01,43.93,44.01,8600.0
2013-07-29 14:20:00,44.01,44.01,43.93,44.0,11300.0,44.01,44.01,43.93,44.0,11300.0
2013-07-29 14:30:00,44.0,44.04,43.98,44.02,19600.0,44.0,44.04,43.98,44.02,19600.0
2013-07-29 14:40:00,44.02,44.06,44.02,44.03,26300.0,44.02,44.06,44.02,44.03,26300.0
2013-07-29 14:50:00,44.02,44.04,43.98,44.0,45400.0,44.02,44.04,43.98,44.0,45400.0
2013-07-29 15:00:00,44.0,44.01,43.95,43.97,15300.0,44.0,44.01,43.95,43.97,15300.0
2013-07-29 15:10:00,43.98,43.98,43.9,43.9,20100.0,43.98,43.98,43.9,43.9,20100.0
2013-07-29 15:20:00,43.9,43.91,43.82,43.82,46900.0,43.9,43.91,43.82,43.82,46900.0
2013-07-29 15:30:00,43.82,43.85,43.75,43.77,21300.0,43.82,43.85,43.75,43.77,21300.0
2013-07-29 15:40:00,43.76,43.81,43.72,43.8,49400.0,43.76,43.81,43.72,43.8,49400.0
2013-07-29 15:50:00,43.8,43.8,43.72,43.75,62900.0,43.8,43.8,43.72,43.75,62900.0
2013-07-30 09:30:00,43.75,43.75,43.4,43.43,31000.0,43.75,43.75,43.4,43.43,31000.0
2013-07-30 09:40:00,43.42,43.55,43.32,43.41,32100.0,43.42,43.55,43.32,43.41,32100.0
2013-07-30 09:50:00,43.43,43.57,43.38,43.52,16000.0,43.43,43.57,43.38,43.52,16000.0
2013-07-30 10:00:00,43.49,43.7,43.41,43.65,17900.0,43.49,43.7,43.41,43.65,17900.0
2013-07-30 10:10:00,43.65,43.91,43.59,43.62,22300.0,43.65,43.91,43.59,43.62,22300.0
2013-07-30 10:20:00,43.59,43.83,43.59,43.68,17500.0,43.59,43.83,43.59,43.68,17500.0
2013-07-30 10:30:00,43.68,43.68,43.5,43.56,25600.0,43.68,43.68,43.5,43.56,25600.0
2013-07-30 10:40:00,43.56,43.56,43.4,43.5,23200.0,43.56,43.56,43.4,43.5,23200.0
2013-07-30 10:50:00,43.49,43.51,43.13,43.2,38900.0,43.49,43.51,43.13,43.2,38900.0
2013-07-30 11:00:00,43.22,43.35,43.16,43.18,16400.0,43.22,43.35,43.16,43.18,16400.0
2013-07-30 11:10:00,43.18,43.26,43.11,43.26,11200.0,43.18,43.26,43.11,43.26,11200.0
2013-07-30 11:20:00,43.25,43.35,43.19,43.34,8600.0,43.25,43.35,43.19,43.34,8600.0
2013-07-30 11:30:00,43.38,43.53,43.36,43.51,7900.0,43.38,43.53,43.36,43.51,7900.0
2013-07-30 11:40:00,43.55,43.61,43.53,43.59,6700.0,43.55,43.61,43.53,43.59,6700.0
2013-07-30 11:50:00,43.6,43.6,43.47,43.49,16300.0,43.6,43.6,43.47,43.49,16300.0
2013-07-30 12:00:00,43.48,43.56,43.44,43.48,8900.0,43.48,43.56,43.44,43.48,8900.0
2013-07-30 12:10:00,43.44,43.44,43.36,43.38,12900.0,43.44,43.44,43.36,43.38,12900.0
2013-07-30 12:20:00,43.41,43.54,43.37,43.38,20000.0,43.41,43.54,43.37,43.38,20000.0
2013-07-30 12:30:00,43.38,43.43,43.24,43.24,23100.0,43.38,43.43,43.24,43.24,23100.0
2013-07-30 12:40:00,43.24,43.24,43.11,43.14,28000.0,43.24,43.24,43.11,43.14,28000.0
2013-07-30 12:50:00,43.12,43.14,43.05,43.11,21900.0,43.12,43.14,43.05,43.11,21900.0
2013-07-30 13:00:00,43.12,43.3,43.09,43.25,40800.0,43.12,43.3,43.09,43.25,40800.0
2013-07-30 13:10:00,43.26,43.3,43.2,43.29,33000.0,43.26,43.3,43.2,43.29,33000.0
2013-07-30 13:20:00,43.29,43.29,43.18,43.18,15600.0,43.29,43.29,43.18,43.18,15600.0
2013-07-30 13:30:00,43.19,43.19,43.12,43.15,11200.0,43.19,43.19,43.12,43.15,11200.0
2013-07-30 13:40:00,43.14,43.14,42.89,42.94,32000.0,43.14,43.14,42.89,42.94,32000.0
2013-07-30 13:50:00,42.92,42.94,42.9,42.92,11900.0,42.92,42.94,42.9,42.92,11900.0
2013-07-30 14:00:00,42.91,43.03,42.91,43.0,19300.0,42.91,43.03,42.91,43.0,19300.0
2013-07-30 14:10:00,43.0,43.04,42.97,43.04,24900.0,43.0,43.04,42.97,43.04,24900.0
2013-07-30 14:20:00,43.03,43.18,43.03,43.18,16600.0,43.03,43.18,43.03,43.18,16600.0
2013-07-30 14:30:00,43.18,43.28,43.17,43.26,24800.0,43.18,43.28,43.17,43.26,24800.0
2013-07-30 14:40:00,43.26,43.26,43.08,43.08,16000.0,43.26,43.26,43.08,43.08,16000.0
2013-07-30 14:50:00,43.11,43.19,43.11,43.12,13300.0,43.11,43.19,43.11,43.12,13300.0
2013-07-30 15:00:00,43.12,43.36,43.12,43.36,24500.0,43.12,43.36,43.12,43.36,24500.0
2013-07-30 15:10:00,43.36,43.4,43.35,43.37,23400.0,43.36,43.4,43.35,43.37,23400.0
2013-07-30 15:20:00,43.38,43.49,43.38,43.44,28900.0,43.38,43.49,43.38,43.44,28900.0
2013-07-30 15:30:00,43.43,43.43,43.31,43.32,35000.0,43.43,43.43,43.31,43.32,35000.0
2013-07-30 15:40:00,43.32,43.32,43.12,43.17,77300.0,43.32,43.32,43.12,43.17,77300.0
2013-07-30 15:50:00,43.14,43.33,43.14,43.23,163900.0,43.14,43.33,43.14,43.23,163900.0
2013-07-31 09:30:00,43.29,43.48,43.21,43.39,21800.0,43.29,43.48,43.21,43.39,21800.0
2013-07-31 09:40:00,43.35,43.45,43.25,43.25,22400.0,43.35,43.45,43.25,43.25,22400.0
2013-07-31 09:50:00,43.29,43.43,43.25,43.38,40900.0,43.29,43.43,43.25,43.38,40900.0
2013-07-31 10:00:00,43.42,43.66,43.27,43.36,33700.0,43.42,43.66,43.27,43.36,33700.0
2013-07-31 10:10:00,43.38,43.63,43.26,43.55,17300.0,43.38,43.63,43.26,43.55,17300.0
2013-07-31 10:20:00,43.55,43.57,43.24,43.25,26300.0,43.55,43.57,43.24,43.25,26300.0
2013-07-31 10:30:00,43.23,43.41,43.16,43.4,22600.0,43.23,43.41,43.16,43.4,22600.0
2013-07-31 10:40:00,43.39,43.66,43.37,43.54,24800.0,43.39,43.66,43.37,43.54,24800.0
2013-07-31 10:50:00,43.53,43.54,43.45,43.5,28000.0,43.53,43.54,43.45,43.5,28000.0
2013-07-31 11:00:00,43.5,43.53,43.44,43.46,14500.0,43.5,43.53,43.44,43.46,14500.0
2013-07-31 11:10:00,43.46,43.52,43.43,43.46,34100.0,43.46,43.52,43.43,43.46,34100.0
2013-07-31 11:20:00,43.45,43.5,43.36,43.42,33200.0,43.45,43.5,43.36,43.42,33200.0
2013-07-31 11:30:00,43.4,43.47,43.39,43.43,40500.0,43.4,43.47,43.39,43.43,40500.0
2013-07-31 11:40:00,43.42,43.44,43.37,43.4,28600.0,43.42,43.44,43.37,43.4,28600.0
2013-07-31 11:50:00,43.38,43.53,43.37,43.51,38700.0,43.38,43.53,43.37,43.51,38700.0
2013-07-31 12:00:00,43.51,43.52,43.47,43.5,13300.0,43.51,43.52,43.47,43.5,13300.0
2013-07-31 12:10:00,43.47,43.5,43.4,43.43,19200.0,43.47,43.5,43.4,43.43,19200.0
2013-07-31 12:20:00,43.44,43.47,43.39,43.41,13300.0,43.44,43.47,43.39,43.41,13300.0
2013-07-31 12:30:00,43.4,43.44,43.38,43.39,52600.0,43.4,43.44,43.38,43.39,52600.0
2013-07-31 12:40:00,43.37,43.39,43.28,43.35,28600.0,43.37,43.39,43.28,43.35,28600.0
2013-07-31 12:50:00,43.33,43.37,43.29,43.3,26400.0,43.33,43.37,43.29,43.3,26400.0
2013-07-31 13:00:00,43.28,43.42,43.28,43.38,17100.0,43.28,43.42,43.28,43.38,17100.0
2013-07-31 13:10:00,43.39,43.43,43.35,43.35,18700.0,43.39,43.43,43.35,43.35,18700.0
2013-07-31 13:20:00,43.36,43.52,43.35,43.43,36400.0,43.36,43.52,43.35,43.43,36400.0
2013-07-31 13:30:00,43.45,43.46,43.33,43.38,52100.0,43.45,43.46,43.33,43.38,52100.0
2013-07-31 13:40:00,43.39,43.5,43.38,43.47,32400.0,43.39,43.5,43.38,43.47,32400.0
2013-07-31 13:50:00,43.46,43.54,43.43,43.52,92800.0,43.46,43.54,43.43,43.52,92800.0
2013-07-31 14:00:00,43.52,43.8,43.51,43.67,45800.0,43.52,43.8,43.51,43.67,45800.0
2013-07-31 14:10:00,43.68,43.74,43.48,43.5,29000.0,43.68,43.74,43.48,43.5,29000.0
2013-07-31 14:20:00,43.51,43.63,43.45,43.57,20300.0,43.51,43.63,43.45,43.57,20300.0
2013-07-31 14:30:00,43.58,43.78,43.54,43.74,53700.0,43.58,43.78,43.54,43.74,53700.0
2013-07-31 14:40:00,43.74,43.85,43.68,43.8,77600.0,43.74,43.85,43.68,43.8,77600.0
2013-07-31 14:50:00,43.82,43.91,43.75,43.77,28800.0,43.82,43.91,43.75,43.77,28800.0
2013-07-31 15:00:00,43.77,43.78,43.58,43.64,79100.0,43.77,43.78,43.58,43.64,79100.0
2013-07-31 15:10:00,43.66,43.78,43.6,43.71,76000.0,43.66,43.78,43.6,43.71,76000.0
2013-07-31 15:20:00,43.71,43.77,43.69,43.72,71400.0,43.71,43.77,43.69,43.72,71400.0
2013-07-31 15:30:00,43.72,43.77,43.66,43.74,81600.0,43.72,43.77,43.66,43.74,81600.0
2013-07-31 15:40:00,43.76,43.78,43.57,43.58,76100.0,43.76,43.78,43.57,43.58,76100.0
2013-07-31 15:50:00,43.58,43.66,43.48,43.62,127100.0,43.58,43.66,43.48,43.62,127100.0
2013-08-01 09:30:00,46.09,46.09,44.01,46.0,363600.0,46.09,46.09,44.01,46.0,363600.0
2013-08-01 09:40:00,45.99,46.0,44.15,44.66,344100.0,45.99,46.0,44.15,44.66,344100.0
2013-08-01 09:50:00,44.65,44.7,44.18,44.2,121500.0,44.65,44.7,44.18,44.2,121500.0
2013-08-01 10:00:00,44.23,44.25,42.97,43.0,362000.0,44.23,44.25,42.97,43.0,362000.0
2013-08-01 10:10:00,43.0,43.23,42.57,43.18,399900.0,43.0,43.23,42.57,43.18,399900.0
2013-08-01 10:20:00,43.2,43.66,43.18,43.66,92600.0,43.2,43.66,43.18,43.66,92600.0
2013-08-01 10:30:00,43.66,43.98,43.61,43.93,101900.0,43.66,43.98,43.61,43.93,101900.0
2013-08-01 10:40:00,43.9,44.19,43.9,44.01,75000.0,43.9,44.19,43.9,44.01,75000.0
2013-08-01 10:50:00,43.98,44.17,43.98,44.13,68000.0,43.98,44.17,43.98,44.13,68000.0
2013-08-01 11:00:00,44.14,44.29,44.02,44.25,61200.0,44.14,44.29,44.02,44.25,61200.0
2013-08-01 11:10:00,44.2,44.51,44.07,44.37,157100.0,44.2,44.51,44.07,44.37,157100.0
2013-08-01 11:20:00,44.39,44.43,44.29,44.39,90300.0,44.39,44.43,44.29,44.39,90300.0
2013-08-01 11:30:00,44.39,44.65,44.28,44.54,66800.0,44.39,44.65,44.28,44.54,66800.0
2013-08-01 11:40:00,44.56,44.62,44.4,44.44,36900.0,44.56,44.62,44.4,44.44,36900.0
2013-08-01 11:50:00,44.43,44.57,44.39,44.46,38300.0,44.43,44.57,44.39,44.46,38300.0
2013-08-01 12:00:00,44.43,44.5,44.41,44.5,16900.0,44.43,44.5,44.41,44.5,16900.0
2013-08-01 12:10:00,44.5,44.56,44.49,44.52,37700.0,44.5,44.56,44.49,44.52,37700.0
2013-08-01 12:20:00,44.51,44.6,44.5,44.57,66400.0,44.51,44.6,44.5,44.57,66400.0
2013-08-01 12:30:00,44.59,44.62,44.49,44.56,66700.0,44.59,44.62,44.49,44.56,66700.0
2013-08-01 12:40:00,44.57,44.64,44.48,44.57,45700.0,44.57,44.64,44.48,44.57,45700.0
2013-08-01 12:50:00,44.57,44.61,44.5,44.61,35700.0,44.57,44.61,44.5,44.61,35700.0
2013-08-01 13:00:00,44.59,44.6,44.45,44.49,39400.0,44.59,44.6,44.45,44.49,39400.0
2013-08-01 13:10:00,44.49,44.55,44.43,44.51,39100.0,44.49,44.55,44.43,44.51,39100.0
2013-08-01 13:20:00,44.51,44.55,44.48,44.55,28600.0,44.51,44.55,44.48,44.55,28600.0
2013-08-01 13:30:00,44.57,44.62,44.55,44.61,54000.0,44.57,44.62,44.55,44.61,54000.0
2013-08-01 13:40:00,44.62,44.82,44.6,44.82,49100.0,44.62,44.82,44.6,44.82,49100.0
2013-08-01 13:50:00,44.81,44.94,44.74,44.79,67300.0,44.81,44.94,44.74,44.79,67300.0
2013-08-01 14:00:00,44.79,44.91,44.74,44.86,44200.0,44.79,44.91,44.74,44.86,44200.0
2013-08-01 14:10:00,44.84,44.9,44.84,44.89,28300.0,44.84,44.9,44.84,44.89,28300.0
2013-08-01 14:20:00,44.88,45.05,44.85,45.0,59300.0,44.88,45.05,44.85,45.0,59300.0
2013-08-01 14:30:00,45.0,45.11,44.99,45.09,34700.0,45.0,45.11,44.99,45.09,34700.0
2013-08-01 14:40:00,45.1,45.47,45.09,45.23,91700.0,45.1,45.47,45.09,45.23,91700.0
2013-08-01 14:50:00,45.24,45.93,45.22,45.86,105000.0,45.24,45.93,45.22,45.86,105000.0
2013-08-01 15:00:00,45.87,46.38,45.87,46.11,242900.0,45.87,46.38,45.87,46.11,242900.0
2013-08-01 15:10:00,46.1,46.42,46.09,46.36,162200.0,46.1,46.42,46.09,46.36,162200.0
2013-08-01 15:20:00,46.36,46.79,46.19,46.78,250700.0,46.36,46.79,46.19,46.78,250700.0
2013-08-01 15:30:00,46.78,47.2,46.6,47.02,174100.0,46.78,47.2,46.6,47.02,174100.0
2013-08-01 15:40:00,47.01,47.43,46.97,47.22,262800.0,47.01,47.43,46.97,47.22,262800.0
2013-08-01 15:50:00,47.25,47.35,46.29,46.33,402400.0,47.25,47.35,46.29,46.33,402400.0
2013-08-02 09:30:00,45.57,45.68,45.2,45.55,282700.0,45.57,45.68,45.2,45.55,282700.0
2013-08-02 09:40:00,45.55,46.0,45.48,45.52,141700.0,45.55,46.0,45.48,45.52,141700.0
2013-08-02 09:50:00,45.53,45.89,45.53,45.79,74300.0,45.53,45.89,45.53,45.79,74300.0
2013-08-02 10:00:00,45.79,45.81,45.5,45.55,53700.0,45.79,45.81,45.5,45.55,53700.0
2013-08-02 10:10:00,45.59,45.61,45.27,45.45,103000.0,45.59,45.61,45.27,45.45,103000.0
2013-08-02 10:20:00,45.48,45.5,45.27,45.41,76100.0,45.48,45.5,45.27,45.41,76100.0
2013-08-02 10:30:00,45.39,45.43,45.27,45.35,21000.0,45.39,45.43,45.27,45.35,21000.0
2013-08-02 10:40:00,45.34,45.5,45.27,45.5,102600.0,45.34,45.5,45.27,45.5,102600.0
2013-08-02 10:50:00,45.5,45.79,45.47,45.54,127600.0,45.5,45.79,45.47,45.54,127600.0
2013-08-02 11:00:00,45.56,45.62,45.27,45.38,40700.0,45.56,45.62,45.27,45.38,40700.0
2013-08-02 11:10:00,45.39,45.53,45.37,45.49,30600.0,45.39,45.53,45.37,45.49,30600.0
2013-08-02 11:20:00,45.47,45.59,45.47,45.56,100800.0,45.47,45.59,45.47,45.56,100800.0
2013-08-02 11:30:00,45.56,45.57,45.3,45.41,426500.0,45.56,45.57,45.3,45.41,426500.0
2013-08-02 11:40:00,45.42,45.64,45.41,45.54,70500.0,45.42,45.64,45.41,45.54,70500.0
2013-08-02 11:50:00,45.51,45.6,45.48,45.6,98000.0,45.51,45.6,45.48,45.6,98000.0
2013-08-02 12:00:00,45.55,45.58,45.39,45.45,77300.0,45.55,45.58,45.39,45.45,77300.0
2013-08-02 12:10:00,45.44,45.57,45.41,45.46,62300.0,45.44,45.57,45.41,45.46,62300.0
2013-08-02 12:20:00,45.46,45.5,45.43,45.47,33300.0,45.46,45.5,45.43,45.47,33300.0
2013-08-02 12:30:00,45.47,45.56,45.43,45.56,84700.0,45.47,45.56,45.43,45.56,84700.0
2013-08-02 12:40:00,45.54,45.56,45.43,45.49,55200.0,45.54,45.56,45.43,45.49,55200.0
2013-08-02 12:50:00,45.49,45.52,45.44,45.49,28600.0,45.49,45.52,45.44,45.49,28600.0
2013-08-02 13:00:00,45.49,45.56,45.48,45.55,49500.0,45.49,45.56,45.48,45.55,49500.0
2013-08-02 13:10:00,45.55,45.62,45.52,45.6,146200.0,45.55,45.62,45.52,45.6,146200.0
2013-08-02 13:20:00,45.62,45.64,45.56,45.61,54000.0,45.62,45.64,45.56,45.61,54000.0
2013-08-02 13:30:00,45.61,45.72,45.58,45.6,29500.0,45.61,45.72,45.58,45.6,29500.0
2013-08-02 13:40:00,45.6,45.67,45.6,45.67,74700.0,45.6,45.67,45.6,45.67,74700.0
2013-08-02 13:50:00,45.64,45.65,45.5,45.55,60200.0,45.64,45.65,45.5,45.55,60200.0
2013-08-02 14:00:00,45.57,45.57,45.45,45.5,45500.0,45.57,45.57,45.45,45.5,45500.0
2013-08-02 14:10:00,45.5,45.55,45.49,45.5,26000.0,45.5,45.55,45.49,45.5,26000.0
2013-08-02 14:20:00,45.5,45.52,45.48,45.51,24600.0,45.5,45.52,45.48,45.51,24600.0
2013-08-02 14:30:00,45.51,45.57,45.48,45.51,129500.0,45.51,45.57,45.48,45.51,129500.0
2013-08-02 14:40:00,45.51,45.51,45.44,45.46,76600.0,45.51,45.51,45.44,45.46,76600.0
2013-08-02 14:50:00,45.46,45.49,45.43,45.47,42600.0,45.46,45.49,45.43,45.47,42600.0
2013-08-02 15:00:00,45.48,45.51,45.44,45.51,58600.0,45.48,45.51,45.44,45.51,58600.0
2013-08-02 15:10:00,45.51,45.54,45.41,45.41,66200.0,45.51,45.54,45.41,45.41,66200.0
2013-08-02 15:20:00,45.42,45.48,45.42,45.46,38200.0,45.42,45.48,45.42,45.46,38200.0
2013-08-02 15:30:00,45.46,45.58,45.19,45.39,125300.0,45.46,45.58,45.19,45.39,125300.0
2013-08-02 15:40:00,45.4,45.62,45.4,45.6,287400.0,45.4,45.62,45.4,45.6,287400.0
2013-08-02 15:50:00,45.59,45.74,45.49,45.59,348900.0,45.59,45.74,45.49,45.59,348900.0
2013-08-05 09:30:00,45.36,45.36,44.82,44.88,42100.0,45.36,45.36,44.82,44.88,42100.0
2013-08-05 09:40:00,44.81,45.0,44.78,44.82,12800.0,44.81,45.0,44.78,44.82,12800.0
2013-08-05 09:50:00,44.79,44.83,44.6,44.81,39100.0,44.79,44.83,44.6,44.81,39100.0
2013-08-05 10:00:00,44.81,44.97,44.77,44.88,23700.0,44.81,44.97,44.77,44.88,23700.0
2013-08-05 10:10:00,44.9,45.0,44.85,44.85,24800.0,44.9,45.0,44.85,44.85,24800.0
2013-08-05 10:20:00,44.85,44.85,44.56,44.69,15600.0,44.85,44.85,44.56,44.69,15600.0
2013-08-05 10:30:00,44.68,44.7,44.57,44.62,17200.0,44.68,44.7,44.57,44.62,17200.0
2013-08-05 10:40:00,44.65,44.67,44.53,44.57,22100.0,44.65,44.67,44.53,44.57,22100.0
2013-08-05 10:50:00,44.59,44.6,44.48,44.5,17200.0,44.59,44.6,44.48,44.5,17200.0
2013-08-05 11:00:00,44.5,44.51,44.33,44.34,15700.0,44.5,44.51,44.33,44.34,15700.0
2013-08-05 11:10:00,44.35,44.43,44.27,44.31,16400.0,44.35,44.43,44.27,44.31,16400.0
2013-08-05 11:20:00,44.3,44.36,44.23,44.23,17900.0,44.3,44.36,44.23,44.23,17900.0
2013-08-05 11:30:00,44.21,44.22,44.07,44.1,15000.0,44.21,44.22,44.07,44.1,15000.0
2013-08-05 11:40:00,44.11,44.2,44.08,44.08,10100.0,44.11,44.2,44.08,44.08,10100.0
2013-08-05 11:50:00,44.09,44.52,44.07,44.45,83800.0,44.09,44.52,44.07,44.45,83800.0
2013-08-05 12:00:00,44.45,44.68,44.43,44.68,70000.0,44.45,44.68,44.43,44.68,70000.0
2013-08-05 12:10:00,44.65,44.76,44.64,44.65,26500.0,44.65,44.76,44.64,44.65,26500.0
2013-08-05 12:20:00,44.64,44.73,44.49,44.5,11900.0,44.64,44.73,44.49,44.5,11900.0
2013-08-05 12:30:00,44.51,44.51,44.33,44.34,10400.0,44.51,44.51,44.33,44.34,10400.0
2013-08-05 12:40:00,44.32,44.38,44.3,44.35,11200.0,44.32,44.38,44.3,44.35,11200.0
2013-08-05 12:50:00,44.35,44.52,44.34,44.52,8300.0,44.35,44.52,44.34,44.52,8300.0
2013-08-05 13:00:00,44.52,44.56,44.49,44.53,16600.0,44.52,44.56,44.49,44.53,16600.0
2013-08-05 13:10:00,44.51,44.58,44.51,44.55,12700.0,44.51,44.58,44.51,44.55,12700.0
2013-08-05 13:20:00,44.55,44.58,44.52,44.55,8200.0,44.55,44.58,44.52,44.55,8200.0
2013-08-05 13:30:00,44.58,44.59,44.52,44.58,16300.0,44.58,44.59,44.52,44.58,16300.0
2013-08-05 13:40:00,44.58,44.58,44.5,44.51,20000.0,44.58,44.58,44.5,44.51,20000.0
2013-08-05 13:50:00,44.53,44.62,44.51,44.58,22800.0,44.53,44.62,44.51,44.58,22800.0
2013-08-05 14:00:00,44.57,44.7,44.54,44.6,21300.0,44.57,44.7,44.54,44.6,21300.0
2013-08-05 14:10:00,44.6,44.66,44.6,44.66,39000.0,44.6,44.66,44.6,44.66,39000.0
2013-08-05 14:20:00,44.65,44.66,44.57,44.62,28800.0,44.65,44.66,44.57,44.62,28800.0
2013-08-05 14:30:00,44.62,44.63,44.53,44.54,17100.0,44.62,44.63,44.53,44.54,17100.0
2013-08-05 14:40:00,44.55,44.55,44.32,44.44,37700.0,44.55,44.55,44.32,44.44,37700.0
2013-08-05 14:50:00,44.44,44.44,44.24,44.24,14500.0,44.44,44.44,44.24,44.24,14500.0
2013-08-05 15:00:00,44.25,44.3,44.01,44.02,52200.0,44.25,44.3,44.01,44.02,52200.0
2013-08-05 15:10:00,44.02,44.02,43.91,43.95,44900.0,44.02,44.02,43.91,43.95,44900.0
2013-08-05 15:20:00,43.96,44.07,43.95,44.04,29600.0,43.96,44.07,43.95,44.04,29600.0
2013-08-05 15:30:00,44.07,44.07,43.95,43.95,24300.0,44.07,44.07,43.95,43.95,24300.0
2013-08-05 15:40:00,43.94,44.17,43.92,44.05,68200.0,43.94,44.17,43.92,44.05,68200.0
2013-08-05 15:50:00,44.04,44.08,43.95,44.03,102700.0,44.04,44.08,43.95,44.03,102700.0
2013-08-06 09:30:00,43.5,43.68,42.51,42.84,283200.0,43.5,43.68,42.51,42.84,283200.0
2013-08-06 09:40:00,42.85,43.01,42.64,42.72,171000.0,42.85,43.01,42.64,42.72,171000.0
2013-08-06 09:50:00,42.7,42.81,42.61,42.69,60500.0,42.7,42.81,42.61,42.69,60500.0
2013-08-06 10:00:00,42.69,42.73,42.34,42.35,82600.0,42.69,42.73,42.34,42.35,82600.0
2013-08-06 10:10:00,42.35,42.37,41.93,42.14,155900.0,42.35,42.37,41.93,42.14,155900.0
2013-08-06 10:20:00,42.15,42.25,42.05,42.16,40900.0,42.15,42.25,42.05,42.16,40900.0
2013-08-06 10:30:00,42.12,42.18,42.02,42.17,43400.0,42.12,42.18,42.02,42.17,43400.0
2013-08-06 10:40:00,42.17,42.28,42.1,42.22,26600.0,42.17,42.28,42.1,42.22,26600.0
2013-08-06 10:50:00,42.2,42.23,42.07,42.2,29000.0,42.2,42.23,42.07,42.2,29000.0
2013-08-06 11:00:00,42.21,42.28,42.16,42.17,38900.0,42.21,42.28,42.16,42.17,38900.0
2013-08-06 11:10:00,42.17,42.24,42.14,42.24,34500.0,42.17,42.24,42.14,42.24,34500.0
2013-08-06 11:20:00,42.23,42.33,42.19,42.33,43400.0,42.23,42.33,42.19,42.33,43400.0
2013-08-06 11:30:00,42.34,42.48,42.34,42.47,33400.0,42.34,42.48,42.34,42.47,33400.0
2013-08-06 11:40:00,42.46,42.58,42.45,42.47,24100.0,42.46,42.58,42.45,42.47,24100.0
2013-08-06 11:50:00,42.45,42.49,42.4,42.42,10600.0,42.45,42.49,42.4,42.42,10600.0
2013-08-06 12:00:00,42.43,42.55,42.42,42.47,19700.0,42.43,42.55,42.42,42.47,19700.0
2013-08-06 12:10:00,42.48,42.53,42.4,42.47,14900.0,42.48,42.53,42.4,42.47,14900.0
2013-08-06 12:20:00,42.47,42.49,42.42,42.42,7800.0,42.47,42.49,42.42,42.42,7800.0
2013-08-06 12:30:00,42.41,42.41,42.23,42.26,27600.0,42.41,42.41,42.23,42.26,27600.0
2013-08-06 12:40:00,42.26,42.34,42.25,42.25,18700.0,42.26,42.34,42.25,42.25,18700.0
2013-08-06 12:50:00,42.25,42.29,42.25,42.28,12500.0,42.25,42.29,42.25,42.28,12500.0
2013-08-06 13:00:00,42.27,42.31,42.24,42.29,76900.0,42.27,42.31,42.24,42.29,76900.0
2013-08-06 13:10:00,42.29,42.32,42.27,42.3,14800.0,42.29,42.32,42.27,42.3,14800.0
2013-08-06 13:20:00,42.31,42.42,42.31,42.42,7400.0,42.31,42.42,42.31,42.42,7400.0
2013-08-06 13:30:00,42.42,42.42,42.4,42.4,7900.0,42.42,42.42,42.4,42.4,7900.0
2013-08-06 13:40:00,42.4,42.43,42.38,42.42,21200.0,42.4,42.43,42.38,42.42,21200.0
2013-08-06 13:50:00,42.41,42.41,42.35,42.36,9200.0,42.41,42.41,42.35,42.36,9200.0
2013-08-06 14:00:00,42.36,42.36,42.23,42.25,29800.0,42.36,42.36,42.23,42.25,29800.0
2013-08-06 14:10:00,42.25,42.3,42.2,42.25,57600.0,42.25,42.3,42.2,42.25,57600.0
2013-08-06 14:20:00,42.27,42.27,42.2,42.26,49100.0,42.27,42.27,42.2,42.26,49100.0
2013-08-06 14:30:00,42.29,42.32,42.24,42.24,24400.0,42.29,42.32,42.24,42.24,24400.0
2013-08-06 14:40:00,42.24,42.29,42.23,42.29,21100.0,42.24,42.29,42.23,42.29,21100.0
2013-08-06 14:50:00,42.29,42.35,42.28,42.31,14000.0,42.29,42.35,42.28,42.31,14000.0
2013-08-06 15:00:00,42.31,42.34,42.28,42.31,25500.0,42.31,42.34,42.28,42.31,25500.0
2013-08-06 15:10:00,42.31,42.33,42.29,42.29,24400.0,42.31,42.33,42.29,42.29,24400.0
2013-08-06 15:20:00,42.29,42.32,42.28,42.31,30500.0,42.29,42.32,42.28,42.31,30500.0
2013-08-06 15:30:00,42.31,42.37,42.28,42.32,98300.0,42.31,42.37,42.28,42.32,98300.0
2013-08-06 15:40:00,42.33,42.48,42.25,42.28,102400.0,42.33,42.48,42.25,42.28,102400.0
2013-08-06 15:50:00,42.3,42.38,42.25,42.3,185600.0,42.3,42.38,42.25,42.3,185600.0
2013-08-07 09:30:00,42.24,42.31,42.02,42.24,35300.0,42.24,42.31,42.02,42.24,35300.0
2013-08-07 09:40:00,42.23,42.27,42.11,42.2,50300.0,42.23,42.27,42.11,42.2,50300.0
2013-08-07 09:50:00,42.16,42.25,41.73,41.86,50700.0,42.16,42.25,41.73,41.86,50700.0
2013-08-07 10:00:00,41.89,41.96,41.8,41.85,32900.0,41.89,41.96,41.8,41.85,32900.0
2013-08-07 10:10:00,41.89,41.98,41.85,41.92,28100.0,41.89,41.98,41.85,41.92,28100.0
2013-08-07 10:20:00,41.92,41.92,41.76,41.79,32900.0,41.92,41.92,41.76,41.79,32900.0
2013-08-07 10:30:00,41.82,41.82,41.37,41.37,77100.0,41.82,41.82,41.37,41.37,77100.0
2013-08-07 10:40:00,41.38,41.58,41.38,41.48,27300.0,41.38,41.58,41.38,41.48,27300.0
2013-08-07 10:50:00,41.48,41.53,41.45,41.51,26300.0,41.48,41.53,41.45,41.51,26300.0
2013-08-07 11:00:00,41.52,41.52,41.35,41.42,85400.0,41.52,41.52,41.35,41.42,85400.0
2013-08-07 11:10:00,41.41,41.5,41.38,41.47,63100.0,41.41,41.5,41.38,41.47,63100.0
2013-08-07 11:20:00,41.47,41.56,41.42,41.5,38600.0,41.47,41.56,41.42,41.5,38600.0
2013-08-07 11:30:00,41.5,41.73,41.45,41.71,17300.0,41.5,41.73,41.45,41.71,17300.0
2013-08-07 11:40:00,41.69,41.73,41.57,41.59,55800.0,41.69,41.73,41.57,41.59,55800.0
2013-08-07 11:50:00,41.58,41.9,41.58,41.84,38900.0,41.58,41.9,41.58,41.84,38900.0
2013-08-07 12:00:00,41.83,41.83,41.6,41.61,21800.0,41.83,41.83,41.6,41.61,21800.0
2013-08-07 12:10:00,41.61,41.66,41.58,41.66,16600.0,41.61,41.66,41.58,41.66,16600.0
2013-08-07 12:20:00,41.65,41.67,41.55,41.55,10200.0,41.65,41.67,41.55,41.55,10200.0
2013-08-07 12:30:00,41.55,41.56,41.35,41.37,22000.0,41.55,41.56,41.35,41.37,22000.0
2013-08-07 12:40:00,41.38,41.44,41.35,41.37,18400.0,41.38,41.44,41.35,41.37,18400.0
2013-08-07 12:50:00,41.37,41.46,41.36,41.46,24500.0,41.37,41.46,41.36,41.46,24500.0
2013-08-07 13:00:00,41.47,41.55,41.38,41.53,24900.0,41.47,41.55,41.38,41.53,24900.0
2013-08-07 13:10:00,41.55,41.55,41.4,41.46,18100.0,41.55,41.55,41.4,41.46,18100.0
2013-08-07 13:20:00,41.46,41.51,41.42,41.48,12800.0,41.46,41.51,41.42,41.48,12800.0
2013-08-07 13:30:00,41.48,41.48,41.37,41.41,25700.0,41.48,41.48,41.37,41.41,25700.0
2013-08-07 13:40:00,41.41,41.49,41.38,41.49,9900.0,41.41,41.49,41.38,41.49,9900.0
2013-08-07 13:50:00,41.49,41.72,41.46,41.5,57900.0,41.49,41.72,41.46,41.5,57900.0
2013-08-07 14:00:00,41.47,41.58,41.43,41.46,14600.0,41.47,41.58,41.43,41.46,14600.0
2013-08-07 14:10:00,41.45,41.62,41.43,41.59,15300.0,41.45,41.62,41.43,41.59,15300.0
2013-08-07 14:20:00,41.6,41.63,41.51,41.63,15800.0,41.6,41.63,41.51,41.63,15800.0
2013-08-07 14:30:00,41.6,41.63,41.55,41.59,15500.0,41.6,41.63,41.55,41.59,15500.0
2013-08-07 14:40:00,41.59,41.64,41.49,41.61,17200.0,41.59,41.64,41.49,41.61,17200.0
2013-08-07 14:50:00,41.6,41.73,41.58,41.73,16000.0,41.6,41.73,41.58,41.73,16000.0
2013-08-07 15:00:00,41.71,41.81,41.68,41.78,34800.0,41.71,41.81,41.68,41.78,34800.0
2013-08-07 15:10:00,41.78,41.79,41.71,41.75,19700.0,41.78,41.79,41.71,41.75,19700.0
2013-08-07 15:20:00,41.75,41.85,41.65,41.73,44500.0,41.75,41.85,41.65,41.73,44500.0
2013-08-07 15:30:00,41.76,41.78,41.7,41.74,30600.0,41.76,41.78,41.7,41.74,30600.0
2013-08-07 15:40:00,41.73,41.77,41.68,41.75,44000.0,41.73,41.77,41.68,41.75,44000.0
2013-08-07 15:50:00,41.75,41.75,41.63,41.67,108100.0,41.75,41.75,41.63,41.67,108100.0
2013-08-08 09:30:00,41.71,42.51,41.6,42.39,43300.0,41.71,42.51,41.6,42.39,43300.0
2013-08-08 09:40:00,42.37,42.73,42.3,42.66,48700.0,42.37,42.73,42.3,42.66,48700.0
2013-08-08 09:50:00,42.66,42.68,42.2,42.34,25500.0,42.66,42.68,42.2,42.34,25500.0
2013-08-08 10:00:00,42.39,42.45,41.79,41.85,31300.0,42.39,42.45,41.79,41.85,31300.0
2013-08-08 10:10:00,41.87,41.87,41.33,41.6,65900.0,41.87,41.87,41.33,41.6,65900.0
2013-08-08 10:20:00,41.63,41.91,41.55,41.78,34600.0,41.63,41.91,41.55,41.78,34600.0
2013-08-08 10:30:00,41.91,41.98,41.82,41.88,6900.0,41.91,41.98,41.82,41.88,6900.0
2013-08-08 10:40:00,41.88,41.95,41.76,41.93,6500.0,41.88,41.95,41.76,41.93,6500.0
2013-08-08 10:50:00,41.9,41.9,41.79,41.8,2800.0,41.9,41.9,41.79,41.8,2800.0
2013-08-08 11:00:00,41.82,41.86,41.82,41.86,3800.0,41.82,41.86,41.82,41.86,3800.0
2013-08-08 11:10:00,41.9,42.03,41.89,42.02,9400.0,41.9,42.03,41.89,42.02,9400.0
2013-08-08 11:20:00,41.99,42.05,41.98,42.01,9500.0,41.99,42.05,41.98,42.01,9500.0
2013-08-08 11:30:00,42.01,42.11,42.01,42.11,8400.0,42.01,42.11,42.01,42.11,8400.0
2013-08-08 11:40:00,42.14,42.16,42.04,42.04,4600.0,42.14,42.16,42.04,42.04,4600.0
2013-08-08 11:50:00,42.08,42.2,42.05,42.15,34100.0,42.08,42.2,42.05,42.15,34100.0
2013-08-08 12:00:00,42.11,42.13,42.0,42.02,25500.0,42.11,42.13,42.0,42.02,25500.0
2013-08-08 12:10:00,42.04,42.12,42.03,42.09,7700.0,42.04,42.12,42.03,42.09,7700.0
2013-08-08 12:20:00,42.08,42.2,42.07,42.08,18400.0,42.08,42.2,42.07,42.08,18400.0
2013-08-08 12:30:00,42.08,42.14,42.07,42.08,14900.0,42.08,42.14,42.07,42.08,14900.0
2013-08-08 12:40:00,42.08,42.18,42.08,42.13,5600.0,42.08,42.18,42.08,42.13,5600.0
2013-08-08 12:50:00,42.11,42.13,42.06,42.13,4600.0,42.11,42.13,42.06,42.13,4600.0
2013-08-08 13:00:00,42.14,42.18,42.07,42.15,10600.0,42.14,42.18,42.07,42.15,10600.0
2013-08-08 13:10:00,42.14,42.18,42.07,42.17,3600.0,42.14,42.18,42.07,42.17,3600.0
2013-08-08 13:20:00,42.14,42.21,42.11,42.17,3800.0,42.14,42.21,42.11,42.17,3800.0
2013-08-08 13:30:00,42.21,42.29,42.18,42.22,5300.0,42.21,42.29,42.18,42.22,5300.0
2013-08-08 13:40:00,42.24,42.29,42.24,42.29,8500.0,42.24,42.29,42.24,42.29,8500.0
2013-08-08 13:50:00,42.31,42.4,42.31,42.37,10300.0,42.31,42.4,42.31,42.37,10300.0
2013-08-08 14:00:00,42.36,42.46,42.36,42.4,10600.0,42.36,42.46,42.36,42.4,10600.0
2013-08-08 14:10:00,42.4,42.41,42.37,42.41,11800.0,42.4,42.41,42.37,42.41,11800.0
2013-08-08 14:20:00,42.4,42.59,42.4,42.52,25500.0,42.4,42.59,42.4,42.52,25500.0
2013-08-08 14:30:00,42.52,42.69,42.52,42.66,33700.0,42.52,42.69,42.52,42.66,33700.0
2013-08-08 14:40:00,42.65,42.68,42.64,42.66,14200.0,42.65,42.68,42.64,42.66,14200.0
2013-08-08 14:50:00,42.66,42.66,42.49,42.54,18200.0,42.66,42.66,42.49,42.54,18200.0
2013-08-08 15:00:00,42.53,42.6,42.44,42.5,28700.0,42.53,42.6,42.44,42.5,28700.0
2013-08-08 15:10:00,42.48,42.48,42.31,42.43,47400.0,42.48,42.48,42.31,42.43,47400.0
2013-08-08 15:20:00,42.42,42.69,42.42,42.69,63700.0,42.42,42.69,42.42,42.69,63700.0
2013-08-08 15:30:00,42.68,42.69,42.53,42.69,37100.0,42.68,42.69,42.53,42.69,37100.0
2013-08-08 15:40:00,42.69,42.88,42.69,42.81,65900.0,42.69,42.88,42.69,42.81,65900.0
2013-08-08 15:50:00,42.79,42.81,42.69,42.72,80000.0,42.79,42.81,42.69,42.72,80000.0
2013-08-09 09:30:00,42.6,42.89,42.29,42.29,7000.0,42.6,42.89,42.29,42.29,7000.0
2013-08-09 09:40:00,42.32,42.48,42.17,42.35,45900.0,42.32,42.48,42.17,42.35,45900.0
2013-08-09 09:50:00,42.39,42.7,42.35,42.5,18300.0,42.39,42.7,42.35,42.5,18300.0
2013-08-09 10:00:00,42.53,42.53,42.32,42.48,21800.0,42.53,42.53,42.32,42.48,21800.0
2013-08-09 10:10:00,42.48,42.61,42.46,42.61,4000.0,42.48,42.61,42.46,42.61,4000.0
2013-08-09 10:20:00,42.59,42.59,42.28,42.34,19700.0,42.59,42.59,42.28,42.34,19700.0
2013-08-09 10:30:00,42.34,42.44,42.33,42.43,11700.0,42.34,42.44,42.33,42.43,11700.0
2013-08-09 10:40:00,42.45,42.54,42.42,42.52,7200.0,42.45,42.54,42.42,42.52,7200.0
2013-08-09 10:50:00,42.49,42.51,42.32,42.32,47500.0,42.49,42.51,42.32,42.32,47500.0
2013-08-09 11:00:00,42.33,42.37,42.23,42.26,18000.0,42.33,42.37,42.23,42.26,18000.0
2013-08-09 11:10:00,42.26,42.34,42.25,42.3,19800.0,42.26,42.34,42.25,42.3,19800.0
2013-08-09 11:20:00,42.3,42.3,42.2,42.26,32300.0,42.3,42.3,42.2,42.26,32300.0
2013-08-09 11:30:00,42.26,42.44,42.26,42.4,20200.0,42.26,42.44,42.26,42.4,20200.0
2013-08-09 11:40:00,42.41,42.5,42.4,42.46,9300.0,42.41,42.5,42.4,42.46,9300.0
2013-08-09 11:50:00,42.47,42.5,42.46,42.5,5000.0,42.47,42.5,42.46,42.5,5000.0
2013-08-09 12:00:00,42.5,42.5,42.47,42.49,14000.0,42.5,42.5,42.47,42.49,14000.0
2013-08-09 12:10:00,42.49,42.55,42.47,42.55,34400.0,42.49,42.55,42.47,42.55,34400.0
2013-08-09 12:20:00,42.55,42.63,42.51,42.6,25800.0,42.55,42.63,42.51,42.6,25800.0
2013-08-09 12:30:00,42.62,42.63,42.55,42.58,22000.0,42.62,42.63,42.55,42.58,22000.0
2013-08-09 12:40:00,42.58,42.59,42.45,42.5,13800.0,42.58,42.59,42.45,42.5,13800.0
2013-08-09 12:50:00,42.5,42.55,42.41,42.5,40200.0,42.5,42.55,42.41,42.5,40200.0
2013-08-09 13:00:00,42.5,42.61,42.48,42.59,20300.0,42.5,42.61,42.48,42.59,20300.0
2013-08-09 13:10:00,42.6,42.61,42.53,42.56,35200.0,42.6,42.61,42.53,42.56,35200.0
2013-08-09 13:20:00,42.63,42.96,42.63,42.96,41000.0,42.63,42.96,42.63,42.96,41000.0
2013-08-09 13:30:00,42.96,42.96,42.71,42.71,37300.0,42.96,42.96,42.71,42.71,37300.0
2013-08-09 13:40:00,42.7,42.72,42.56,42.59,17200.0,42.7,42.72,42.56,42.59,17200.0
2013-08-09 13:50:00,42.58,42.7,42.55,42.69,20900.0,42.58,42.7,42.55,42.69,20900.0
2013-08-09 14:00:00,42.69,42.78,42.68,42.76,30100.0,42.69,42.78,42.68,42.76,30100.0
2013-08-09 14:10:00,42.75,42.78,42.7,42.74,17200.0,42.75,42.78,42.7,42.74,17200.0
2013-08-09 14:20:00,42.74,42.76,42.72,42.74,24500.0,42.74,42.76,42.72,42.74,24500.0
2013-08-09 14:30:00,42.75,42.85,42.75,42.75,38600.0,42.75,42.85,42.75,42.75,38600.0
2013-08-09 14:40:00,42.75,42.82,42.73,42.79,46200.0,42.75,42.82,42.73,42.79,46200.0
2013-08-09 14:50:00,42.8,42.8,42.74,42.75,45300.0,42.8,42.8,42.74,42.75,45300.0
2013-08-09 15:00:00,42.76,42.79,42.73,42.73,32100.0,42.76,42.79,42.73,42.73,32100.0
2013-08-09 15:10:00,42.72,42.79,42.71,42.79,20100.0,42.72,42.79,42.71,42.79,20100.0
2013-08-09 15:20:00,42.79,42.81,42.78,42.79,41200.0,42.79,42.81,42.78,42.79,41200.0
2013-08-09 15:30:00,42.78,42.78,42.67,42.67,25600.0,42.78,42.78,42.67,42.67,25600.0
2013-08-09 15:40:00,42.67,42.68,42.5,42.5,44200.0,42.67,42.68,42.5,42.5,44200.0
2013-08-09 15:50:00,42.5,42.51,42.4,42.49,109800.0,42.5,42.51,42.4,42.49,109800.0
2013-08-12 09:30:00,41.9,42.26,41.77,42.04,28800.0,41.9,42.26,41.77,42.04,28800.0
2013-08-12 09:40:00,42.07,42.22,42.04,42.13,22300.0,42.07,42.22,42.04,42.13,22300.0
2013-08-12 09:50:00,42.05,42.44,42.05,42.44,12600.0,42.05,42.44,42.05,42.44,12600.0
2013-08-12 10:00:00,42.38,42.71,42.38,42.71,9400.0,42.38,42.71,42.38,42.71,9400.0
2013-08-12 10:10:00,42.7,43.0,42.68,42.68,15000.0,42.7,43.0,42.68,42.68,15000.0
2013-08-12 10:20:00,42.71,42.84,42.58,42.61,15300.0,42.71,42.84,42.58,42.61,15300.0
2013-08-12 10:30:00,42.59,42.72,42.51,42.51,15400.0,42.59,42.72,42.51,42.51,15400.0
2013-08-12 10:40:00,42.51,42.58,42.45,42.51,15000.0,42.51,42.58,42.45,42.51,15000.0
2013-08-12 10:50:00,42.5,42.7,42.48,42.69,11400.0,42.5,42.7,42.48,42.69,11400.0
2013-08-12 11:00:00,42.68,42.73,42.56,42.71,35900.0,42.68,42.73,42.56,42.71,35900.0
2013-08-12 11:10:00,42.72,42.88,42.67,42.76,70700.0,42.72,42.88,42.67,42.76,70700.0
2013-08-12 11:20:00,42.75,42.92,42.59,42.83,52700.0,42.75,42.92,42.59,42.83,52700.0
2013-08-12 11:30:00,42.82,42.82,42.71,42.71,3000.0,42.82,42.82,42.71,42.71,3000.0
2013-08-12 11:40:00,42.74,42.87,42.72,42.73,27600.0,42.74,42.87,42.72,42.73,27600.0
2013-08-12 11:50:00,42.73,42.82,42.71,42.77,24300.0,42.73,42.82,42.71,42.77,24300.0
2013-08-12 12:00:00,42.76,42.76,42.53,42.54,9300.0,42.76,42.76,42.53,42.54,9300.0
2013-08-12 12:10:00,42.53,42.58,42.5,42.55,14700.0,42.53,42.58,42.5,42.55,14700.0
2013-08-12 12:20:00,42.55,42.67,42.55,42.66,13500.0,42.55,42.67,42.55,42.66,13500.0
2013-08-12 12:30:00,42.65,42.68,42.57,42.63,11000.0,42.65,42.68,42.57,42.63,11000.0
2013-08-12 12:40:00,42.6,42.7,42.56,42.63,28200.0,42.6,42.7,42.56,42.63,28200.0
2013-08-12 12:50:00,42.66,42.66,42.5,42.58,5800.0,42.66,42.66,42.5,42.58,5800.0
2013-08-12 13:00:00,42.57,42.62,42.51,42.54,3700.0,42.57,42.62,42.51,42.54,3700.0
2013-08-12 13:10:00,42.57,42.57,42.5,42.5,2600.0,42.57,42.57,42.5,42.5,2600.0
2013-08-12 13:20:00,42.53,42.6,42.52,42.57,2900.0,42.53,42.6,42.52,42.57,2900.0
2013-08-12 13:30:00,42.55,42.59,42.5,42.5,4600.0,42.55,42.59,42.5,42.5,4600.0
2013-08-12 13:40:00,42.5,42.5,42.38,42.41,27100.0,42.5,42.5,42.38,42.41,27100.0
2013-08-12 13:50:00,42.44,42.44,42.25,42.28,34700.0,42.44,42.44,42.25,42.28,34700.0
2013-08-12 14:00:00,42.31,42.4,42.27,42.32,9700.0,42.31,42.4,42.27,42.32,9700.0
2013-08-12 14:10:00,42.33,42.33,42.29,42.32,7400.0,42.33,42.33,42.29,42.32,7400.0
2013-08-12 14:20:00,42.33,42.35,42.16,42.18,17800.0,42.33,42.35,42.16,42.18,17800.0
2013-08-12 14:30:00,42.18,42.18,42.03,42.06,14800.0,42.18,42.18,42.03,42.06,14800.0
2013-08-12 14:40:00,42.05,42.16,42.05,42.14,15900.0,42.05,42.16,42.05,42.14,15900.0
2013-08-12 14:50:00,42.13,42.19,42.1,42.14,29900.0,42.13,42.19,42.1,42.14,29900.0
2013-08-12 15:00:00,42.15,42.17,41.78,41.84,96900.0,42.15,42.17,41.78,41.84,96900.0
2013-08-12 15:10:00,41.83,42.04,41.82,42.04,19800.0,41.83,42.04,41.82,42.04,19800.0
2013-08-12 15:20:00,42.04,42.09,42.02,42.07,22500.0,42.04,42.09,42.02,42.07,22500.0
2013-08-12 15:30:00,42.07,42.18,42.06,42.15,30500.0,42.07,42.18,42.06,42.15,30500.0
2013-08-12 15:40:00,42.15,42.16,42.03,42.08,57500.0,42.15,42.16,42.03,42.08,57500.0
2013-08-12 15:50:00,42.08,42.12,42.01,42.07,96400.0,42.08,42.12,42.01,42.07,96400.0
2013-08-13 09:30:00,42.16,42.16,41.77,42.0,13500.0,42.16,42.16,41.77,42.0,13500.0
2013-08-13 09:40:00,42.01,42.07,41.8,42.07,35100.0,42.01,42.07,41.8,42.07,35100.0
2013-08-13 09:50:00,42.06,42.1,41.8,41.8,15300.0,42.06,42.1,41.8,41.8,15300.0
2013-08-13 10:00:00,41.85,41.85,41.42,41.42,21400.0,41.85,41.85,41.42,41.42,21400.0
2013-08-13 10:10:00,41.43,41.65,41.35,41.65,29300.0,41.43,41.65,41.35,41.65,29300.0
2013-08-13 10:20:00,41.62,41.72,41.56,41.72,7300.0,41.62,41.72,41.56,41.72,7300.0
2013-08-13 10:30:00,41.71,41.85,41.68,41.82,10100.0,41.71,41.85,41.68,41.82,10100.0
2013-08-13 10:40:00,41.77,41.84,41.59,41.59,35100.0,41.77,41.84,41.59,41.59,35100.0
2013-08-13 10:50:00,41.55,41.62,41.51,41.52,6700.0,41.55,41.62,41.51,41.52,6700.0
2013-08-13 11:00:00,41.53,41.75,41.52,41.6,23100.0,41.53,41.75,41.52,41.6,23100.0
2013-08-13 11:10:00,41.55,41.59,41.43,41.46,8900.0,41.55,41.59,41.43,41.46,8900.0
2013-08-13 11:20:00,41.45,41.48,41.38,41.38,8800.0,41.45,41.48,41.38,41.38,8800.0
2013-08-13 11:30:00,41.4,41.49,41.37,41.42,8700.0,41.4,41.49,41.37,41.42,8700.0
2013-08-13 11:40:00,41.42,41.56,41.4,41.55,7800.0,41.42,41.56,41.4,41.55,7800.0
2013-08-13 11:50:00,41.51,41.72,41.51,41.67,7700.0,41.51,41.72,41.51,41.67,7700.0
2013-08-13 12:00:00,41.68,41.79,41.68,41.77,6800.0,41.68,41.79,41.68,41.77,6800.0
2013-08-13 12:10:00,41.77,41.83,41.77,41.82,4100.0,41.77,41.83,41.77,41.82,4100.0
2013-08-13 12:20:00,41.82,41.93,41.82,41.93,4400.0,41.82,41.93,41.82,41.93,4400.0
2013-08-13 12:30:00,41.93,41.98,41.89,41.93,5900.0,41.93,41.98,41.89,41.93,5900.0
2013-08-13 12:40:00,41.94,42.01,41.91,41.95,10300.0,41.94,42.01,41.91,41.95,10300.0
2013-08-13 12:50:00,42.0,42.0,41.9,41.93,1400.0,42.0,42.0,41.9,41.93,1400.0
2013-08-13 13:00:00,41.92,41.93,41.86,41.9,5900.0,41.92,41.93,41.86,41.9,5900.0
2013-08-13 13:10:00,41.9,41.94,41.83,41.9,7000.0,41.9,41.94,41.83,41.9,7000.0
2013-08-13 13:20:00,41.89,42.02,41.89,41.98,6100.0,41.89,42.02,41.89,41.98,6100.0
2013-08-13 13:30:00,42.02,42.02,41.95,41.96,4700.0,42.02,42.02,41.95,41.96,4700.0
2013-08-13 13:40:00,41.98,42.02,41.94,42.01,3200.0,41.98,42.02,41.94,42.01,3200.0
2013-08-13 13:50:00,41.98,42.04,41.97,42.03,9300.0,41.98,42.04,41.97,42.03,9300.0
2013-08-13 14:00:00,41.99,42.14,41.99,42.12,9100.0,41.99,42.14,41.99,42.12,9100.0
2013-08-13 14:10:00,42.13,42.15,41.98,42.0,6400.0,42.13,42.15,41.98,42.0,6400.0
2013-08-13 14:20:00,42.0,42.06,41.88,41.89,10000.0,42.0,42.06,41.88,41.89,10000.0
2013-08-13 14:30:00,41.92,41.93,41.85,41.9,16700.0,41.92,41.93,41.85,41.9,16700.0
2013-08-13 14:40:00,41.91,41.96,41.87,41.96,12600.0,41.91,41.96,41.87,41.96,12600.0
2013-08-13 14:50:00,41.94,42.0,41.93,42.0,13400.0,41.94,42.0,41.93,42.0,13400.0
2013-08-13 15:00:00,42.0,42.02,41.93,41.95,28000.0,42.0,42.02,41.93,41.95,28000.0
2013-08-13 15:10:00,41.97,42.05,41.83,41.84,36000.0,41.97,42.05,41.83,41.84,36000.0
2013-08-13 15:20:00,41.84,41.9,41.83,41.84,37600.0,41.84,41.9,41.83,41.84,37600.0
2013-08-13 15:30:00,41.84,41.85,41.73,41.77,50000.0,41.84,41.85,41.73,41.77,50000.0
2013-08-13 15:40:00,41.78,41.84,41.64,41.64,74900.0,41.78,41.84,41.64,41.64,74900.0
2013-08-13 15:50:00,41.65,41.67,41.58,41.59,75300.0,41.65,41.67,41.58,41.59,75300.0
2013-08-14 09:30:00,41.59,41.82,41.53,41.62,29500.0,41.59,41.82,41.53,41.62,29500.0
2013-08-14 09:40:00,41.63,41.76,41.55,41.72,16400.0,41.63,41.76,41.55,41.72,16400.0
2013-08-14 09:50:00,41.69,41.83,41.67,41.83,7400.0,41.69,41.83,41.67,41.83,7400.0
2013-08-14 10:00:00,41.87,42.08,41.77,42.06,27300.0,41.87,42.08,41.77,42.06,27300.0
2013-08-14 10:10:00,42.07,42.07,41.92,42.04,17300.0,42.07,42.07,41.92,42.04,17300.0
2013-08-14 10:20:00,42.02,42.09,41.98,41.99,11600.0,42.02,42.09,41.98,41.99,11600.0
2013-08-14 10:30:00,41.98,42.17,41.98,42.0,26600.0,41.98,42.17,41.98,42.0,26600.0
2013-08-14 10:40:00,42.0,42.03,41.85,41.85,45500.0,42.0,42.03,41.85,41.85,45500.0
2013-08-14 10:50:00,41.84,41.99,41.75,41.96,7200.0,41.84,41.99,41.75,41.96,7200.0
2013-08-14 11:00:00,41.97,42.03,41.93,42.02,6300.0,41.97,42.03,41.93,42.02,6300.0
2013-08-14 11:10:00,42.0,42.06,41.96,42.01,7400.0,42.0,42.06,41.96,42.01,7400.0
2013-08-14 11:20:00,42.02,42.02,41.96,41.99,7200.0,42.02,42.02,41.96,41.99,7200.0
2013-08-14 11:30:00,42.01,42.16,41.95,42.0,31600.0,42.01,42.16,41.95,42.0,31600.0
2013-08-14 11:40:00,41.97,42.37,41.94,42.21,26400.0,41.97,42.37,41.94,42.21,26400.0
2013-08-14 11:50:00,42.19,42.31,42.12,42.3,12700.0,42.19,42.31,42.12,42.3,12700.0
2013-08-14 12:00:00,42.32,42.36,42.2,42.22,15700.0,42.32,42.36,42.2,42.22,15700.0
2013-08-14 12:10:00,42.27,42.4,42.27,42.3,33700.0,42.27,42.4,42.27,42.3,33700.0
2013-08-14 12:20:00,42.28,42.45,42.25,42.45,217200.0,42.28,42.45,42.25,42.45,217200.0
2013-08-14 12:30:00,42.41,42.47,42.3,42.45,43800.0,42.41,42.47,42.3,42.45,43800.0
2013-08-14 12:40:00,42.49,42.53,42.39,42.4,35100.0,42.49,42.53,42.39,42.4,35100.0
2013-08-14 12:50:00,42.4,42.51,42.4,42.51,8300.0,42.4,42.51,42.4,42.51,8300.0
2013-08-14 13:00:00,42.5,42.62,42.4,42.4,57700.0,42.5,42.62,42.4,42.4,57700.0
2013-08-14 13:10:00,42.41,42.47,42.38,42.47,4900.0,42.41,42.47,42.38,42.47,4900.0
2013-08-14 13:20:00,42.47,42.63,42.47,42.51,13900.0,42.47,42.63,42.47,42.51,13900.0
2013-08-14 13:30:00,42.5,42.56,42.37,42.56,19900.0,42.5,42.56,42.37,42.56,19900.0
2013-08-14 13:40:00,42.54,42.7,42.51,42.67,21800.0,42.54,42.7,42.51,42.67,21800.0
2013-08-14 13:50:00,42.64,42.88,42.64,42.75,32000.0,42.64,42.88,42.64,42.75,32000.0
2013-08-14 14:00:00,42.74,43.08,42.74,42.87,102200.0,42.74,43.08,42.74,42.87,102200.0
2013-08-14 14:10:00,42.87,42.99,42.79,42.8,31200.0,42.87,42.99,42.79,42.8,31200.0
2013-08-14 14:20:00,42.79,42.99,42.74,42.75,49400.0,42.79,42.99,42.74,42.75,49400.0
2013-08-14 14:30:00,42.73,42.96,42.59,42.91,65500.0,42.73,42.96,42.59,42.91,65500.0
2013-08-14 14:40:00,42.92,42.99,42.89,42.99,16800.0,42.92,42.99,42.89,42.99,16800.0
2013-08-14 14:50:00,42.98,43.13,42.98,43.1,58800.0,42.98,43.13,42.98,43.1,58800.0
2013-08-14 15:00:00,43.1,43.34,43.09,43.31,52800.0,43.1,43.34,43.09,43.31,52800.0
2013-08-14 15:10:00,43.31,43.44,43.3,43.36,46000.0,43.31,43.44,43.3,43.36,46000.0
2013-08-14 15:20:00,43.36,43.4,43.31,43.38,39000.0,43.36,43.4,43.31,43.38,39000.0
2013-08-14 15:30:00,43.38,43.45,43.32,43.44,53600.0,43.38,43.45,43.32,43.44,53600.0
2013-08-14 15:40:00,43.44,43.56,43.4,43.41,145000.0,43.44,43.56,43.4,43.41,145000.0
2013-08-14 15:50:00,43.4,43.52,43.37,43.5,221900.0,43.4,43.52,43.37,43.5,221900.0
2013-08-15 09:30:00,42.92,43.18,42.8,42.95,40200.0,42.92,43.18,42.8,42.95,40200.0
2013-08-15 09:40:00,42.92,43.0,42.79,42.89,60600.0,42.92,43.0,42.79,42.89,60600.0
2013-08-15 09:50:00,42.88,42.95,42.68,42.83,35500.0,42.88,42.95,42.68,42.83,35500.0
2013-08-15 10:00:00,42.89,43.06,42.8,42.84,13900.0,42.89,43.06,42.8,42.84,13900.0
2013-08-15 10:10:00,42.86,42.97,42.76,42.93,13700.0,42.86,42.97,42.76,42.93,13700.0
2013-08-15 10:20:00,42.91,43.04,42.91,43.03,4600.0,42.91,43.04,42.91,43.03,4600.0
2013-08-15 10:30:00,43.0,43.2,42.96,43.02,24300.0,43.0,43.2,42.96,43.02,24300.0
2013-08-15 10:40:00,43.02,43.12,42.97,43.01,69700.0,43.02,43.12,42.97,43.01,69700.0
2013-08-15 10:50:00,43.0,43.04,42.98,43.03,43100.0,43.0,43.04,42.98,43.03,43100.0
2013-08-15 11:00:00,43.03,43.05,42.98,43.05,63600.0,43.03,43.05,42.98,43.05,63600.0
2013-08-15 11:10:00,43.05,43.07,42.99,43.03,25700.0,43.05,43.07,42.99,43.03,25700.0
2013-08-15 11:20:00,43.01,43.06,42.99,43.05,21800.0,43.01,43.06,42.99,43.05,21800.0
2013-08-15 11:30:00,43.02,43.03,42.99,43.01,21900.0,43.02,43.03,42.99,43.01,21900.0
2013-08-15 11:40:00,43.02,43.05,42.99,43.02,24300.0,43.02,43.05,42.99,43.02,24300.0
2013-08-15 11:50:00,43.01,43.04,42.99,43.04,18700.0,43.01,43.04,42.99,43.04,18700.0
2013-08-15 12:00:00,43.01,43.04,43.0,43.02,46400.0,43.01,43.04,43.0,43.02,46400.0
2013-08-15 12:10:00,43.0,43.14,43.0,43.12,32400.0,43.0,43.14,43.0,43.12,32400.0
2013-08-15 12:20:00,43.12,43.13,43.01,43.08,13900.0,43.12,43.13,43.01,43.08,13900.0
2013-08-15 12:30:00,43.08,43.25,43.08,43.24,22900.0,43.08,43.25,43.08,43.24,22900.0
2013-08-15 12:40:00,43.25,43.29,43.18,43.26,25200.0,43.25,43.29,43.18,43.26,25200.0
2013-08-15 12:50:00,43.26,43.27,43.2,43.2,15700.0,43.26,43.27,43.2,43.2,15700.0
2013-08-15 13:00:00,43.2,43.2,43.03,43.07,24900.0,43.2,43.2,43.03,43.07,24900.0
2013-08-15 13:10:00,43.07,43.14,42.97,43.05,56800.0,43.07,43.14,42.97,43.05,56800.0
2013-08-15 13:20:00,43.02,43.21,43.02,43.21,23100.0,43.02,43.21,43.02,43.21,23100.0
2013-08-15 13:30:00,43.21,43.27,43.2,43.26,37900.0,43.21,43.27,43.2,43.26,37900.0
2013-08-15 13:40:00,43.26,43.32,43.26,43.29,17300.0,43.26,43.32,43.26,43.29,17300.0
2013-08-15 13:50:00,43.3,43.32,43.28,43.28,17400.0,43.3,43.32,43.28,43.28,17400.0
2013-08-15 14:00:00,43.29,43.29,43.03,43.05,21200.0,43.29,43.29,43.03,43.05,21200.0
2013-08-15 14:10:00,43.06,43.28,43.06,43.28,52500.0,43.06,43.28,43.06,43.28,52500.0
2013-08-15 14:20:00,43.27,43.32,43.25,43.28,20700.0,43.27,43.32,43.25,43.28,20700.0
2013-08-15 14:30:00,43.27,43.38,43.27,43.32,17800.0,43.27,43.38,43.27,43.32,17800.0
2013-08-15 14:40:00,43.33,43.4,43.32,43.36,31400.0,43.33,43.4,43.32,43.36,31400.0
2013-08-15 14:50:00,43.36,43.55,43.27,43.41,100400.0,43.36,43.55,43.27,43.41,100400.0
2013-08-15 15:00:00,43.38,43.42,43.26,43.4,48500.0,43.38,43.42,43.26,43.4,48500.0
2013-08-15 15:10:00,43.39,43.43,43.36,43.41,48700.0,43.39,43.43,43.36,43.41,48700.0
2013-08-15 15:20:00,43.39,43.51,43.38,43.47,75200.0,43.39,43.51,43.38,43.47,75200.0
2013-08-15 15:30:00,43.45,43.48,43.39,43.4,169500.0,43.45,43.48,43.39,43.4,169500.0
2013-08-15 15:40:00,43.4,43.45,43.39,43.4,140800.0,43.4,43.45,43.39,43.4,140800.0
2013-08-15 15:50:00,43.41,43.61,43.39,43.6,297200.0,43.41,43.61,43.39,43.6,297200.0
2013-08-16 09:30:00,43.68,43.75,43.32,43.75,69500.0,43.68,43.75,43.32,43.75,69500.0
2013-08-16 09:40:00,43.74,43.75,43.6,43.7,19400.0,43.74,43.75,43.6,43.7,19400.0
2013-08-16 09:50:00,43.73,43.97,43.71,43.91,93600.0,43.73,43.97,43.71,43.91,93600.0
2013-08-16 10:00:00,43.9,44.15,43.82,43.98,105700.0,43.9,44.15,43.82,43.98,105700.0
2013-08-16 10:10:00,43.96,44.08,43.96,44.03,31000.0,43.96,44.08,43.96,44.03,31000.0
2013-08-16 10:20:00,44.03,44.12,43.96,44.02,77900.0,44.03,44.12,43.96,44.02,77900.0
2013-08-16 10:30:00,44.0,44.12,43.86,44.05,30400.0,44.0,44.12,43.86,44.05,30400.0
2013-08-16 10:40:00,44.04,44.17,44.04,44.07,91500.0,44.04,44.17,44.04,44.07,91500.0
2013-08-16 10:50:00,44.05,44.08,44.01,44.04,29000.0,44.05,44.08,44.01,44.04,29000.0
2013-08-16 11:00:00,44.03,44.15,43.9,43.91,86700.0,44.03,44.15,43.9,43.91,86700.0
2013-08-16 11:10:00,43.89,44.04,43.85,44.0,36200.0,43.89,44.04,43.85,44.0,36200.0
2013-08-16 11:20:00,44.0,44.11,43.94,44.1,28400.0,44.0,44.11,43.94,44.1,28400.0
2013-08-16 11:30:00,44.07,44.13,44.02,44.07,13400.0,44.07,44.13,44.02,44.07,13400.0
2013-08-16 11:40:00,44.07,44.12,44.03,44.1,33300.0,44.07,44.12,44.03,44.1,33300.0
2013-08-16 11:50:00,44.1,44.12,43.89,43.99,56600.0,44.1,44.12,43.89,43.99,56600.0
2013-08-16 12:00:00,43.99,44.09,43.96,44.05,96400.0,43.99,44.09,43.96,44.05,96400.0
2013-08-16 12:10:00,44.05,44.33,44.04,44.24,81000.0,44.05,44.33,44.04,44.24,81000.0
2013-08-16 12:20:00,44.28,44.28,44.08,44.17,24900.0,44.28,44.28,44.08,44.17,24900.0
2013-08-16 12:30:00,44.17,44.18,44.03,44.05,73300.0,44.17,44.18,44.03,44.05,73300.0
2013-08-16 12:40:00,44.06,44.25,43.98,44.19,60300.0,44.06,44.25,43.98,44.19,60300.0
2013-08-16 12:50:00,44.18,44.18,44.1,44.1,17000.0,44.18,44.18,44.1,44.1,17000.0
2013-08-16 13:00:00,44.15,44.15,43.93,44.01,29200.0,44.15,44.15,43.93,44.01,29200.0
2013-08-16 13:10:00,44.01,44.04,43.95,44.01,27100.0,44.01,44.04,43.95,44.01,27100.0
2013-08-16 13:20:00,44.01,44.04,43.96,44.02,43800.0,44.01,44.04,43.96,44.02,43800.0
2013-08-16 13:30:00,44.02,44.07,43.99,44.03,21900.0,44.02,44.07,43.99,44.03,21900.0
2013-08-16 13:40:00,44.07,44.19,44.02,44.15,43400.0,44.07,44.19,44.02,44.15,43400.0
2013-08-16 13:50:00,44.17,44.31,44.08,44.27,58900.0,44.17,44.31,44.08,44.27,58900.0
2013-08-16 14:00:00,44.25,44.32,44.09,44.09,19700.0,44.25,44.32,44.09,44.09,19700.0
2013-08-16 14:10:00,44.09,44.15,44.03,44.05,12800.0,44.09,44.15,44.03,44.05,12800.0
2013-08-16 14:20:00,44.06,44.07,43.99,44.01,13400.0,44.06,44.07,43.99,44.01,13400.0
2013-08-16 14:30:00,44.0,44.17,43.97,44.15,16300.0,44.0,44.17,43.97,44.15,16300.0
2013-08-16 14:40:00,44.13,44.3,44.13,44.26,50200.0,44.13,44.3,44.13,44.26,50200.0
2013-08-16 14:50:00,44.27,44.49,44.26,44.48,65300.0,44.27,44.49,44.26,44.48,65300.0
2013-08-16 15:00:00,44.43,44.55,44.43,44.5,58900.0,44.43,44.55,44.43,44.5,58900.0
2013-08-16 15:10:00,44.5,44.61,44.49,44.56,137600.0,44.5,44.61,44.49,44.56,137600.0
2013-08-16 15:20:00,44.55,44.58,44.52,44.53,79000.0,44.55,44.58,44.52,44.53,79000.0
2013-08-16 15:30:00,44.52,44.57,44.52,44.53,89700.0,44.52,44.57,44.52,44.53,89700.0
2013-08-16 15:40:00,44.53,44.59,44.52,44.54,91400.0,44.53,44.59,44.52,44.54,91400.0
2013-08-16 15:50:00,44.55,44.55,44.37,44.46,176300.0,44.55,44.55,44.37,44.46,176300.0
2013-08-19 09:30:00,44.35,44.38,44.0,44.34,13400.0,44.35,44.38,44.0,44.34,13400.0
2013-08-19 09:40:00,44.35,44.37,44.17,44.27,11200.0,44.35,44.37,44.17,44.27,11200.0
2013-08-19 09:50:00,44.28,44.35,44.18,44.21,47400.0,44.28,44.35,44.18,44.21,47400.0
2013-08-19 10:00:00,44.23,44.28,43.91,43.93,130200.0,44.23,44.28,43.91,43.93,130200.0
2013-08-19 10:10:00,43.91,44.03,43.82,43.92,34500.0,43.91,44.03,43.82,43.92,34500.0
2013-08-19 10:20:00,43.87,43.93,43.8,43.87,23400.0,43.87,43.93,43.8,43.87,23400.0
2013-08-19 10:30:00,43.87,44.09,43.82,44.07,126600.0,43.87,44.09,43.82,44.07,126600.0
2013-08-19 10:40:00,44.07,44.09,43.81,43.81,19100.0,44.07,44.09,43.81,43.81,19100.0
2013-08-19 10:50:00,43.8,43.89,43.69,43.71,30100.0,43.8,43.89,43.69,43.71,30100.0
2013-08-19 11:00:00,43.71,43.78,43.66,43.72,24200.0,43.71,43.78,43.66,43.72,24200.0
2013-08-19 11:10:00,43.71,43.77,43.66,43.7,16200.0,43.71,43.77,43.66,43.7,16200.0
2013-08-19 11:20:00,43.7,43.88,43.69,43.84,15800.0,43.7,43.88,43.69,43.84,15800.0
2013-08-19 11:30:00,43.82,44.0,43.79,44.0,21800.0,43.82,44.0,43.79,44.0,21800.0
2013-08-19 11:40:00,43.98,44.0,43.83,43.94,7800.0,43.98,44.0,43.83,43.94,7800.0
2013-08-19 11:50:00,43.91,43.97,43.85,43.87,11300.0,43.91,43.97,43.85,43.87,11300.0
2013-08-19 12:00:00,43.83,43.9,43.81,43.83,10300.0,43.83,43.9,43.81,43.83,10300.0
2013-08-19 12:10:00,43.81,43.87,43.8,43.8,16500.0,43.81,43.87,43.8,43.8,16500.0
2013-08-19 12:20:00,43.8,43.9,43.8,43.88,71400.0,43.8,43.9,43.8,43.88,71400.0
2013-08-19 12:30:00,43.88,43.88,43.74,43.8,47400.0,43.88,43.88,43.74,43.8,47400.0
2013-08-19 12:40:00,43.8,43.9,43.79,43.87,61100.0,43.8,43.9,43.79,43.87,61100.0
2013-08-19 12:50:00,43.85,43.91,43.82,43.89,40700.0,43.85,43.91,43.82,43.89,40700.0
2013-08-19 13:00:00,43.87,43.89,43.8,43.89,13100.0,43.87,43.89,43.8,43.89,13100.0
2013-08-19 13:10:00,43.87,43.9,43.81,43.9,14200.0,43.87,43.9,43.81,43.9,14200.0
2013-08-19 13:20:00,43.86,43.9,43.78,43.84,26300.0,43.86,43.9,43.78,43.84,26300.0
2013-08-19 13:30:00,43.84,43.86,43.74,43.85,88600.0,43.84,43.86,43.74,43.85,88600.0
2013-08-19 13:40:00,43.82,43.9,43.77,43.86,39900.0,43.82,43.9,43.77,43.86,39900.0
2013-08-19 13:50:00,43.86,43.89,43.78,43.79,8400.0,43.86,43.89,43.78,43.79,8400.0
2013-08-19 14:00:00,43.79,43.82,43.74,43.8,18500.0,43.79,43.82,43.74,43.8,18500.0
2013-08-19 14:10:00,43.79,43.81,43.77,43.8,10700.0,43.79,43.81,43.77,43.8,10700.0
2013-08-19 14:20:00,43.8,43.86,43.79,43.86,24700.0,43.8,43.86,43.79,43.86,24700.0
2013-08-19 14:30:00,43.85,43.93,43.84,43.91,40300.0,43.85,43.93,43.84,43.91,40300.0
2013-08-19 14:40:00,43.89,43.93,43.84,43.9,36100.0,43.89,43.93,43.84,43.9,36100.0
2013-08-19 14:50:00,43.89,43.92,43.88,43.9,75100.0,43.89,43.92,43.88,43.9,75100.0
2013-08-19 15:00:00,43.91,44.01,43.9,43.99,70900.0,43.91,44.01,43.9,43.99,70900.0
2013-08-19 15:10:00,43.95,44.02,43.92,44.0,97000.0,43.95,44.02,43.92,44.0,97000.0
2013-08-19 15:20:00,43.99,43.99,43.86,43.89,54400.0,43.99,43.99,43.86,43.89,54400.0
2013-08-19 15:30:00,43.9,43.94,43.72,43.8,65600.0,43.9,43.94,43.72,43.8,65600.0
2013-08-19 15:40:00,43.79,43.91,43.79,43.91,91800.0,43.79,43.91,43.79,43.91,91800.0
2013-08-19 15:50:00,43.89,44.13,43.8,43.91,156800.0,43.89,44.13,43.8,43.91,156800.0
2013-08-20 09:30:00,43.65,43.81,43.52,43.64,30500.0,43.65,43.81,43.52,43.64,30500.0
2013-08-20 09:40:00,43.71,43.72,43.54,43.61,8100.0,43.71,43.72,43.54,43.61,8100.0
2013-08-20 09:50:00,43.6,43.7,43.58,43.61,12700.0,43.6,43.7,43.58,43.61,12700.0
2013-08-20 10:00:00,43.61,43.72,43.6,43.62,11700.0,43.61,43.72,43.6,43.62,11700.0
2013-08-20 10:10:00,43.64,43.75,43.6,43.62,14500.0,43.64,43.75,43.6,43.62,14500.0
2013-08-20 10:20:00,43.62,43.88,43.59,43.85,45600.0,43.62,43.88,43.59,43.85,45600.0
2013-08-20 10:30:00,43.85,44.01,43.84,43.98,29500.0,43.85,44.01,43.84,43.98,29500.0
2013-08-20 10:40:00,44.01,44.27,44.01,44.23,72000.0,44.01,44.27,44.01,44.23,72000.0
2013-08-20 10:50:00,44.23,44.33,44.21,44.24,22100.0,44.23,44.33,44.21,44.24,22100.0
2013-08-20 11:00:00,44.24,44.31,44.14,44.17,6900.0,44.24,44.31,44.14,44.17,6900.0
2013-08-20 11:10:00,44.16,44.16,44.02,44.02,5400.0,44.16,44.16,44.02,44.02,5400.0
2013-08-20 11:20:00,44.01,44.06,43.88,44.01,14000.0,44.01,44.06,43.88,44.01,14000.0
2013-08-20 11:30:00,43.99,44.06,43.96,44.03,9000.0,43.99,44.06,43.96,44.03,9000.0
2013-08-20 11:40:00,44.04,44.14,44.03,44.11,11400.0,44.04,44.14,44.03,44.11,11400.0
2013-08-20 11:50:00,44.12,44.13,44.02,44.13,10600.0,44.12,44.13,44.02,44.13,10600.0
2013-08-20 12:00:00,44.13,44.26,44.12,44.16,9200.0,44.13,44.26,44.12,44.16,9200.0
2013-08-20 12:10:00,44.14,44.18,44.06,44.17,7700.0,44.14,44.18,44.06,44.17,7700.0
2013-08-20 12:20:00,44.15,44.2,44.13,44.19,4400.0,44.15,44.2,44.13,44.19,4400.0
2013-08-20 12:30:00,44.19,44.19,44.1,44.1,11200.0,44.19,44.19,44.1,44.1,11200.0
2013-08-20 12:40:00,44.12,44.19,44.09,44.12,9800.0,44.12,44.19,44.09,44.12,9800.0
2013-08-20 12:50:00,44.11,44.16,44.1,44.16,5000.0,44.11,44.16,44.1,44.16,5000.0
2013-08-20 13:00:00,44.16,44.25,44.16,44.21,32300.0,44.16,44.25,44.16,44.21,32300.0
2013-08-20 13:10:00,44.21,44.24,44.2,44.22,3700.0,44.21,44.24,44.2,44.22,3700.0
2013-08-20 13:20:00,44.22,44.23,44.18,44.22,181100.0,44.22,44.23,44.18,44.22,181100.0
2013-08-20 13:30:00,44.24,44.3,44.22,44.29,38600.0,44.24,44.3,44.22,44.29,38600.0
2013-08-20 13:40:00,44.27,44.44,44.25,44.4,9100.0,44.27,44.44,44.25,44.4,9100.0
2013-08-20 13:50:00,44.4,44.43,44.35,44.38,9600.0,44.4,44.43,44.35,44.38,9600.0
2013-08-20 14:00:00,44.38,44.49,44.37,44.43,24000.0,44.38,44.49,44.37,44.43,24000.0
2013-08-20 14:10:00,44.46,44.46,44.38,44.41,12600.0,44.46,44.46,44.38,44.41,12600.0
2013-08-20 14:20:00,44.39,44.41,44.21,44.41,11100.0,44.39,44.41,44.21,44.41,11100.0
2013-08-20 14:30:00,44.41,44.41,44.27,44.28,13100.0,44.41,44.41,44.27,44.28,13100.0
2013-08-20 14:40:00,44.29,44.38,44.29,44.35,16100.0,44.29,44.38,44.29,44.35,16100.0
2013-08-20 14:50:00,44.37,44.42,44.37,44.38,13100.0,44.37,44.42,44.37,44.38,13100.0
2013-08-20 15:00:00,44.38,44.51,44.37,44.48,21900.0,44.38,44.51,44.37,44.48,21900.0
2013-08-20 15:10:00,44.48,44.53,44.47,44.48,15900.0,44.48,44.53,44.47,44.48,15900.0
2013-08-20 15:20:00,44.48,44.56,44.48,44.56,15500.0,44.48,44.56,44.48,44.56,15500.0
2013-08-20 15:30:00,44.56,44.6,44.54,44.56,20400.0,44.56,44.6,44.54,44.56,20400.0
2013-08-20 15:40:00,44.55,44.61,44.48,44.54,33600.0,44.55,44.61,44.48,44.54,33600.0
2013-08-20 15:50:00,44.55,44.61,44.51,44.52,44300.0,44.55,44.61,44.51,44.52,44300.0
2013-08-21 09:30:00,44.2,44.36,44.02,44.24,382700.0,44.2,44.36,44.02,44.24,382700.0
2013-08-21 09:40:00,44.25,44.4,44.25,44.36,66500.0,44.25,44.4,44.25,44.36,66500.0
2013-08-21 09:50:00,44.37,44.49,44.35,44.4,71400.0,44.37,44.49,44.35,44.4,71400.0
2013-08-21 10:00:00,44.4,44.48,44.3,44.45,166000.0,44.4,44.48,44.3,44.45,166000.0
2013-08-21 10:10:00,44.46,44.48,44.43,44.46,26200.0,44.46,44.48,44.43,44.46,26200.0
2013-08-21 10:20:00,44.46,44.8,44.45,44.46,162200.0,44.46,44.8,44.45,44.46,162200.0
2013-08-21 10:30:00,44.5,44.6,44.5,44.55,35600.0,44.5,44.6,44.5,44.55,35600.0
2013-08-21 10:40:00,44.52,44.71,44.52,44.65,18900.0,44.52,44.71,44.52,44.65,18900.0
2013-08-21 10:50:00,44.68,44.75,44.61,44.73,62700.0,44.68,44.75,44.61,44.73,62700.0
2013-08-21 11:00:00,44.75,44.81,44.73,44.81,25400.0,44.75,44.81,44.73,44.81,25400.0
2013-08-21 11:10:00,44.81,44.85,44.76,44.83,33900.0,44.81,44.85,44.76,44.83,33900.0
2013-08-21 11:20:00,44.8,44.84,44.75,44.8,13800.0,44.8,44.84,44.75,44.8,13800.0
2013-08-21 11:30:00,44.8,44.84,44.76,44.77,17600.0,44.8,44.84,44.76,44.77,17600.0
2013-08-21 11:40:00,44.77,44.83,44.77,44.81,23700.0,44.77,44.83,44.77,44.81,23700.0
2013-08-21 11:50:00,44.8,44.87,44.78,44.85,29900.0,44.8,44.87,44.78,44.85,29900.0
2013-08-21 12:00:00,44.85,44.9,44.8,44.86,77200.0,44.85,44.9,44.8,44.86,77200.0
2013-08-21 12:10:00,44.86,45.09,44.86,45.02,122600.0,44.86,45.09,44.86,45.02,122600.0
2013-08-21 12:20:00,45.02,45.06,45.0,45.01,49000.0,45.02,45.06,45.0,45.01,49000.0
2013-08-21 12:30:00,45.01,45.1,44.99,45.05,45600.0,45.01,45.1,44.99,45.05,45600.0
2013-08-21 12:40:00,45.05,45.14,45.03,45.11,39300.0,45.05,45.14,45.03,45.11,39300.0
2013-08-21 12:50:00,45.11,45.15,45.07,45.15,50900.0,45.11,45.15,45.07,45.15,50900.0
2013-08-21 13:00:00,45.15,45.3,45.14,45.3,94300.0,45.15,45.3,45.14,45.3,94300.0
2013-08-21 13:10:00,45.29,45.34,45.2,45.25,200200.0,45.29,45.34,45.2,45.25,200200.0
2013-08-21 13:20:00,45.25,45.31,45.24,45.26,109900.0,45.25,45.31,45.24,45.26,109900.0
2013-08-21 13:30:00,45.26,45.31,45.24,45.31,37800.0,45.26,45.31,45.24,45.31,37800.0
2013-08-21 13:40:00,45.3,45.41,45.28,45.3,46100.0,45.3,45.41,45.28,45.3,46100.0
2013-08-21 13:50:00,45.31,45.37,45.28,45.36,23000.0,45.31,45.37,45.28,45.36,23000.0
2013-08-21 14:00:00,45.35,45.36,45.23,45.36,85600.0,45.35,45.36,45.23,45.36,85600.0
2013-08-21 14:10:00,45.35,45.59,45.35,45.58,55900.0,45.35,45.59,45.35,45.58,55900.0
2013-08-21 14:20:00,45.58,45.64,45.5,45.59,64400.0,45.58,45.64,45.5,45.59,64400.0
2013-08-21 14:30:00,45.59,45.82,45.59,45.78,258700.0,45.59,45.82,45.59,45.78,258700.0
2013-08-21 14:40:00,45.78,46.03,45.75,45.96,89500.0,45.78,46.03,45.75,45.96,89500.0
2013-08-21 14:50:00,45.96,45.96,45.63,45.65,67200.0,45.96,45.96,45.63,45.65,67200.0
2013-08-21 15:00:00,45.65,45.73,45.53,45.53,80100.0,45.65,45.73,45.53,45.53,80100.0
2013-08-21 15:10:00,45.53,45.66,45.33,45.35,74700.0,45.53,45.66,45.33,45.35,74700.0
2013-08-21 15:20:00,45.34,45.4,45.3,45.33,37100.0,45.34,45.4,45.3,45.33,37100.0
2013-08-21 15:30:00,45.33,45.43,45.28,45.41,93600.0,45.33,45.43,45.28,45.41,93600.0
2013-08-21 15:40:00,45.4,45.45,45.36,45.44,110700.0,45.4,45.45,45.36,45.44,110700.0
2013-08-21 15:50:00,45.4,45.56,45.37,45.46,230300.0,45.4,45.56,45.37,45.46,230300.0
2013-08-22 09:30:00,45.14,46.04,45.04,45.99,108200.0,45.14,46.04,45.04,45.99,108200.0
2013-08-22 09:40:00,46.03,46.04,45.8,45.83,112100.0,46.03,46.04,45.8,45.83,112100.0
2013-08-22 09:50:00,45.86,46.04,45.72,46.04,63000.0,45.86,46.04,45.72,46.04,63000.0
2013-08-22 10:00:00,46.04,46.51,46.04,46.39,160000.0,46.04,46.51,46.04,46.39,160000.0
2013-08-22 10:10:00,46.38,46.6,45.98,45.99,96200.0,46.38,46.6,45.98,45.99,96200.0
2013-08-22 10:20:00,46.01,46.25,45.97,46.07,60600.0,46.01,46.25,45.97,46.07,60600.0
2013-08-22 10:30:00,46.07,46.24,46.06,46.08,31300.0,46.07,46.24,46.06,46.08,31300.0
2013-08-22 10:40:00,46.06,46.09,45.94,45.98,77900.0,46.06,46.09,45.94,45.98,77900.0
2013-08-22 10:50:00,45.98,46.01,45.82,45.93,94200.0,45.98,46.01,45.82,45.93,94200.0
2013-08-22 11:00:00,45.92,45.94,45.88,45.88,19000.0,45.92,45.94,45.88,45.88,19000.0
2013-08-22 11:10:00,45.86,46.0,45.84,45.94,46300.0,45.86,46.0,45.84,45.94,46300.0
2013-08-22 11:20:00,45.95,46.02,45.95,46.01,35700.0,45.95,46.02,45.95,46.01,35700.0
2013-08-22 11:30:00,46.0,46.25,45.98,46.11,30900.0,46.0,46.25,45.98,46.11,30900.0
2013-08-22 11:40:00,46.07,46.45,46.06,46.3,41900.0,46.07,46.45,46.06,46.3,41900.0
2013-08-22 11:50:00,46.3,46.35,46.15,46.23,35900.0,46.3,46.35,46.15,46.23,35900.0
2013-08-22 12:00:00,46.17,46.24,46.16,46.21,21400.0,46.17,46.24,46.16,46.21,21400.0
2013-08-22 12:10:00,46.22,46.32,46.18,46.26,29100.0,46.22,46.32,46.18,46.26,29100.0
2013-08-22 12:20:00,46.25,46.25,46.03,46.06,89500.0,46.25,46.25,46.03,46.06,89500.0
2013-08-22 12:30:00,46.06,46.4,46.06,46.16,27500.0,46.06,46.4,46.06,46.16,27500.0
2013-08-22 12:40:00,46.17,46.17,46.0,46.0,11500.0,46.17,46.17,46.0,46.0,11500.0
2013-08-22 12:50:00,46.01,46.11,45.76,45.79,27500.0,46.01,46.11,45.76,45.79,27500.0
2013-08-22 13:00:00,45.75,45.85,45.7,45.72,14400.0,45.75,45.85,45.7,45.72,14400.0
2013-08-22 13:10:00,45.72,45.81,45.68,45.74,17000.0,45.72,45.81,45.68,45.74,17000.0
2013-08-22 13:20:00,45.7,45.73,45.53,45.6,25300.0,45.7,45.73,45.53,45.6,25300.0
2013-08-22 13:30:00,45.61,45.69,45.6,45.61,21600.0,45.61,45.69,45.6,45.61,21600.0
2013-08-22 13:40:00,45.62,45.68,45.53,45.62,22900.0,45.62,45.68,45.53,45.62,22900.0
2013-08-22 13:50:00,45.61,45.64,45.48,45.61,13300.0,45.61,45.64,45.48,45.61,13300.0
2013-08-22 14:00:00,45.59,45.63,45.5,45.52,13700.0,45.59,45.63,45.5,45.52,13700.0
2013-08-22 14:10:00,45.52,45.63,45.51,45.52,14400.0,45.52,45.63,45.51,45.52,14400.0
2013-08-22 14:20:00,45.54,45.64,45.48,45.59,16900.0,45.54,45.64,45.48,45.59,16900.0
2013-08-22 14:30:00,45.63,45.67,45.36,45.36,18300.0,45.63,45.67,45.36,45.36,18300.0
2013-08-22 14:40:00,45.36,45.38,45.09,45.1,12900.0,45.36,45.38,45.09,45.1,12900.0
2013-08-22 14:50:00,45.1,45.26,45.09,45.11,19700.0,45.1,45.26,45.09,45.11,19700.0
2013-08-22 15:00:00,45.1,45.32,45.1,45.28,24800.0,45.1,45.32,45.1,45.28,24800.0
2013-08-22 15:10:00,45.3,45.32,45.25,45.31,15000.0,45.3,45.32,45.25,45.31,15000.0
2013-08-22 15:20:00,45.3,45.51,45.28,45.48,31900.0,45.3,45.51,45.28,45.48,31900.0
2013-08-22 15:30:00,45.5,45.59,45.48,45.55,34800.0,45.5,45.59,45.48,45.55,34800.0
2013-08-22 15:40:00,45.57,45.63,45.51,45.6,75100.0,45.57,45.63,45.51,45.6,75100.0
2013-08-22 15:50:00,45.6,45.61,45.5,45.57,159600.0,45.6,45.61,45.5,45.57,159600.0
2013-08-23 09:30:00,45.45,45.84,45.45,45.81,27100.0,45.45,45.84,45.45,45.81,27100.0
2013-08-23 09:40:00,45.81,45.94,45.69,45.82,16000.0,45.81,45.94,45.69,45.82,16000.0
2013-08-23 09:50:00,45.82,45.82,45.64,45.77,16700.0,45.82,45.82,45.64,45.77,16700.0
2013-08-23 10:00:00,45.69,45.7,45.48,45.6,36000.0,45.69,45.7,45.48,45.6,36000.0
2013-08-23 10:10:00,45.61,45.85,45.58,45.8,10900.0,45.61,45.85,45.58,45.8,10900.0
2013-08-23 10:20:00,45.76,45.78,45.63,45.65,25600.0,45.76,45.78,45.63,45.65,25600.0
2013-08-23 10:30:00,45.61,45.73,45.59,45.71,43400.0,45.61,45.73,45.59,45.71,43400.0
2013-08-23 10:40:00,45.72,45.73,45.59,45.67,11400.0,45.72,45.73,45.59,45.67,11400.0
2013-08-23 10:50:00,45.67,45.67,45.57,45.62,21900.0,45.67,45.67,45.57,45.62,21900.0
2013-08-23 11:00:00,45.62,45.65,45.58,45.64,46100.0,45.62,45.65,45.58,45.64,46100.0
2013-08-23 11:10:00,45.65,45.66,45.57,45.62,13800.0,45.65,45.66,45.57,45.62,13800.0
2013-08-23 11:20:00,45.64,45.69,45.64,45.65,5500.0,45.64,45.69,45.64,45.65,5500.0
2013-08-23 11:30:00,45.64,45.64,45.55,45.59,27800.0,45.64,45.64,45.55,45.59,27800.0
2013-08-23 11:40:00,45.59,45.64,45.56,45.63,313200.0,45.59,45.64,45.56,45.63,313200.0
2013-08-23 11:50:00,45.63,45.67,45.58,45.67,15400.0,45.63,45.67,45.58,45.67,15400.0
2013-08-23 12:00:00,45.66,45.66,45.62,45.65,4200.0,45.66,45.66,45.62,45.65,4200.0
2013-08-23 12:10:00,45.65,45.66,45.61,45.66,4700.0,45.65,45.66,45.61,45.66,4700.0
2013-08-23 12:20:00,45.67,45.68,45.65,45.68,8900.0,45.67,45.68,45.65,45.68,8900.0
2013-08-23 12:30:00,45.67,45.75,45.67,45.75,4700.0,45.67,45.75,45.67,45.75,4700.0
2013-08-23 12:40:00,45.75,45.78,45.69,45.72,5600.0,45.75,45.78,45.69,45.72,5600.0
2013-08-23 12:50:00,45.73,45.96,45.73,45.96,29400.0,45.73,45.96,45.73,45.96,29400.0
2013-08-23 13:00:00,45.97,46.06,45.93,46.03,35400.0,45.97,46.06,45.93,46.03,35400.0
2013-08-23 13:10:00,46.05,46.25,46.04,46.22,30100.0,46.05,46.25,46.04,46.22,30100.0
2013-08-23 13:20:00,46.22,46.23,46.12,46.23,40600.0,46.22,46.23,46.12,46.23,40600.0
2013-08-23 13:30:00,46.25,46.27,46.16,46.18,22200.0,46.25,46.27,46.16,46.18,22200.0
2013-08-23 13:40:00,46.2,46.2,46.06,46.1,17100.0,46.2,46.2,46.06,46.1,17100.0
2013-08-23 13:50:00,46.07,46.15,45.93,45.96,13600.0,46.07,46.15,45.93,45.96,13600.0
2013-08-23 14:00:00,45.96,46.0,45.9,46.0,69300.0,45.96,46.0,45.9,46.0,69300.0
2013-08-23 14:10:00,46.01,46.05,45.96,46.04,106200.0,46.01,46.05,45.96,46.04,106200.0
2013-08-23 14:20:00,46.03,46.05,46.0,46.01,18600.0,46.03,46.05,46.0,46.01,18600.0
2013-08-23 14:30:00,46.01,46.01,45.93,45.99,28300.0,46.01,46.01,45.93,45.99,28300.0
2013-08-23 14:40:00,45.99,45.99,45.7,45.72,57400.0,45.99,45.99,45.7,45.72,57400.0
2013-08-23 14:50:00,45.72,45.82,45.71,45.82,59100.0,45.72,45.82,45.71,45.82,59100.0
2013-08-23 15:00:00,45.82,45.82,45.58,45.65,114400.0,45.82,45.82,45.58,45.65,114400.0
2013-08-23 15:10:00,45.65,45.69,45.65,45.68,47200.0,45.65,45.69,45.65,45.68,47200.0
2013-08-23 15:20:00,45.68,45.77,45.68,45.77,60800.0,45.68,45.77,45.68,45.77,60800.0
2013-08-23 15:30:00,45.76,45.77,45.64,45.67,56400.0,45.76,45.77,45.64,45.67,56400.0
2013-08-23 15:40:00,45.66,45.74,45.61,45.74,105400.0,45.66,45.74,45.61,45.74,105400.0
2013-08-23 15:50:00,45.72,45.79,45.71,45.73,149700.0,45.72,45.79,45.71,45.73,149700.0
2013-08-26 09:30:00,45.82,45.82,45.58,45.72,20000.0,45.82,45.82,45.58,45.72,20000.0
2013-08-26 09:40:00,45.67,46.0,45.66,45.98,41800.0,45.67,46.0,45.66,45.98,41800.0
2013-08-26 09:50:00,45.99,46.17,45.92,46.0,68900.0,45.99,46.17,45.92,46.0,68900.0
2013-08-26 10:00:00,46.02,46.35,45.98,46.35,11800.0,46.02,46.35,45.98,46.35,11800.0
2013-08-26 10:10:00,46.27,46.4,46.17,46.4,13600.0,46.27,46.4,46.17,46.4,13600.0
2013-08-26 10:20:00,46.42,46.49,46.39,46.41,12500.0,46.42,46.49,46.39,46.41,12500.0
2013-08-26 10:30:00,46.4,46.43,46.32,46.36,22100.0,46.4,46.43,46.32,46.36,22100.0
2013-08-26 10:40:00,46.37,46.47,46.36,46.41,27500.0,46.37,46.47,46.36,46.41,27500.0
2013-08-26 10:50:00,46.44,46.45,46.36,46.36,1700.0,46.44,46.45,46.36,46.36,1700.0
2013-08-26 11:00:00,46.35,46.56,46.35,46.56,21200.0,46.35,46.56,46.35,46.56,21200.0
2013-08-26 11:10:00,46.57,46.75,46.53,46.7,65100.0,46.57,46.75,46.53,46.7,65100.0
2013-08-26 11:20:00,46.69,46.73,46.63,46.7,16800.0,46.69,46.73,46.63,46.7,16800.0
2013-08-26 11:30:00,46.67,46.85,46.64,46.85,113200.0,46.67,46.85,46.64,46.85,113200.0
2013-08-26 11:40:00,46.85,47.0,46.81,46.97,45400.0,46.85,47.0,46.81,46.97,45400.0
2013-08-26 11:50:00,46.97,47.0,46.74,46.79,21000.0,46.97,47.0,46.74,46.79,21000.0
2013-08-26 12:00:00,46.78,46.78,46.59,46.6,23900.0,46.78,46.78,46.59,46.6,23900.0
2013-08-26 12:10:00,46.61,46.81,46.56,46.69,17200.0,46.61,46.81,46.56,46.69,17200.0
2013-08-26 12:20:00,46.71,46.81,46.67,46.76,45900.0,46.71,46.81,46.67,46.76,45900.0
2013-08-26 12:30:00,46.75,46.95,46.75,46.9,42500.0,46.75,46.95,46.75,46.9,42500.0
2013-08-26 12:40:00,46.92,47.11,46.88,46.94,81100.0,46.92,47.11,46.88,46.94,81100.0
2013-08-26 12:50:00,46.94,47.11,46.94,47.08,44700.0,46.94,47.11,46.94,47.08,44700.0
2013-08-26 13:00:00,47.05,47.36,46.86,47.23,69900.0,47.05,47.36,46.86,47.23,69900.0
2013-08-26 13:10:00,47.25,47.46,47.25,47.34,42600.0,47.25,47.46,47.25,47.34,42600.0
2013-08-26 13:20:00,47.33,47.37,47.24,47.29,28400.0,47.33,47.37,47.24,47.29,28400.0
2013-08-26 13:30:00,47.29,47.32,47.08,47.16,38600.0,47.29,47.32,47.08,47.16,38600.0
2013-08-26 13:40:00,47.17,47.35,47.14,47.24,34600.0,47.17,47.35,47.14,47.24,34600.0
2013-08-26 13:50:00,47.22,47.33,47.12,47.33,28000.0,47.22,47.33,47.12,47.33,28000.0
2013-08-26 14:00:00,47.33,47.4,47.26,47.26,36800.0,47.33,47.4,47.26,47.26,36800.0
2013-08-26 14:10:00,47.27,47.34,47.25,47.26,21700.0,47.27,47.34,47.25,47.26,21700.0
2013-08-26 14:20:00,47.26,47.36,47.2,47.25,21400.0,47.26,47.36,47.2,47.25,21400.0
2013-08-26 14:30:00,47.22,47.35,47.22,47.31,52600.0,47.22,47.35,47.22,47.31,52600.0
2013-08-26 14:40:00,47.31,47.75,47.31,47.63,142000.0,47.31,47.75,47.31,47.63,142000.0
2013-08-26 14:50:00,47.64,47.83,47.55,47.55,63100.0,47.64,47.83,47.55,47.55,63100.0
2013-08-26 15:00:00,47.56,47.7,47.54,47.7,43900.0,47.56,47.7,47.54,47.7,43900.0
2013-08-26 15:10:00,47.67,47.67,47.3,47.61,82200.0,47.67,47.67,47.3,47.61,82200.0
2013-08-26 15:20:00,47.62,47.62,47.15,47.18,190200.0,47.62,47.62,47.15,47.18,190200.0
2013-08-26 15:30:00,47.18,47.35,47.11,47.3,81300.0,47.18,47.35,47.11,47.3,81300.0
2013-08-26 15:40:00,47.3,47.36,47.22,47.27,117500.0,47.3,47.36,47.22,47.27,117500.0
2013-08-26 15:50:00,47.29,47.48,47.23,47.37,347900.0,47.29,47.48,47.23,47.37,347900.0
2013-08-27 09:30:00,46.72,46.72,46.25,46.37,47400.0,46.72,46.72,46.25,46.37,47400.0
2013-08-27 09:40:00,46.37,46.43,46.12,46.12,84500.0,46.37,46.43,46.12,46.12,84500.0
2013-08-27 09:50:00,46.11,46.11,45.68,45.68,110700.0,46.11,46.11,45.68,45.68,110700.0
2013-08-27 10:00:00,45.68,46.02,45.68,45.96,67800.0,45.68,46.02,45.68,45.96,67800.0
2013-08-27 10:10:00,45.93,46.31,45.93,46.22,157700.0,45.93,46.31,45.93,46.22,157700.0
2013-08-27 10:20:00,46.22,46.35,46.09,46.09,42800.0,46.22,46.35,46.09,46.09,42800.0
2013-08-27 10:30:00,46.09,46.24,46.08,46.12,35000.0,46.09,46.24,46.08,46.12,35000.0
2013-08-27 10:40:00,46.12,46.2,46.08,46.14,19200.0,46.12,46.2,46.08,46.14,19200.0
2013-08-27 10:50:00,46.14,46.32,45.95,46.32,49300.0,46.14,46.32,45.95,46.32,49300.0
2013-08-27 11:00:00,46.31,46.36,46.17,46.25,29800.0,46.31,46.36,46.17,46.25,29800.0
2013-08-27 11:10:00,46.25,46.3,46.18,46.26,30100.0,46.25,46.3,46.18,46.26,30100.0
2013-08-27 11:20:00,46.27,46.28,46.18,46.21,34500.0,46.27,46.28,46.18,46.21,34500.0
2013-08-27 11:30:00,46.21,46.22,46.01,46.03,15500.0,46.21,46.22,46.01,46.03,15500.0
2013-08-27 11:40:00,46.0,46.02,45.95,46.0,15700.0,46.0,46.02,45.95,46.0,15700.0
2013-08-27 11:50:00,46.0,46.05,45.97,46.04,15600.0,46.0,46.05,45.97,46.04,15600.0
2013-08-27 12:00:00,46.02,46.02,45.86,45.91,11900.0,46.02,46.02,45.86,45.91,11900.0
2013-08-27 12:10:00,45.89,45.98,45.82,45.93,37400.0,45.89,45.98,45.82,45.93,37400.0
2013-08-27 12:20:00,45.93,46.04,45.89,46.02,24600.0,45.93,46.04,45.89,46.02,24600.0
2013-08-27 12:30:00,45.99,46.14,45.99,46.13,19400.0,45.99,46.14,45.99,46.13,19400.0
2013-08-27 12:40:00,46.14,46.14,46.05,46.13,10300.0,46.14,46.14,46.05,46.13,10300.0
2013-08-27 12:50:00,46.1,46.1,45.91,45.94,6300.0,46.1,46.1,45.91,45.94,6300.0
2013-08-27 13:00:00,45.94,46.14,45.94,46.07,16700.0,45.94,46.14,45.94,46.07,16700.0
2013-08-27 13:10:00,46.09,46.14,46.06,46.09,24000.0,46.09,46.14,46.06,46.09,24000.0
2013-08-27 13:20:00,46.09,46.09,45.93,45.97,25900.0,46.09,46.09,45.93,45.97,25900.0
2013-08-27 13:30:00,45.97,46.1,45.97,46.09,19400.0,45.97,46.1,45.97,46.09,19400.0
2013-08-27 13:40:00,46.07,46.08,46.03,46.05,4800.0,46.07,46.08,46.03,46.05,4800.0
2013-08-27 13:50:00,46.05,46.05,45.88,45.91,9900.0,46.05,46.05,45.88,45.91,9900.0
2013-08-27 14:00:00,45.91,45.91,45.76,45.81,14600.0,45.91,45.91,45.76,45.81,14600.0
2013-08-27 14:10:00,45.8,45.85,45.61,45.83,21400.0,45.8,45.85,45.61,45.83,21400.0
2013-08-27 14:20:00,45.83,45.83,45.62,45.66,23700.0,45.83,45.83,45.62,45.66,23700.0
2013-08-27 14:30:00,45.67,45.84,45.67,45.81,31000.0,45.67,45.84,45.67,45.81,31000.0
2013-08-27 14:40:00,45.81,45.98,45.8,45.98,39900.0,45.81,45.98,45.8,45.98,39900.0
2013-08-27 14:50:00,45.97,46.15,45.95,45.97,84700.0,45.97,46.15,45.95,45.97,84700.0
2013-08-27 15:00:00,45.97,46.03,45.78,45.8,32100.0,45.97,46.03,45.78,45.8,32100.0
2013-08-27 15:10:00,45.77,46.04,45.77,46.01,70100.0,45.77,46.04,45.77,46.01,70100.0
2013-08-27 15:20:00,45.99,46.15,45.99,46.06,86800.0,45.99,46.15,45.99,46.06,86800.0
2013-08-27 15:30:00,46.05,46.08,45.97,45.98,62900.0,46.05,46.08,45.97,45.98,62900.0
2013-08-27 15:40:00,45.98,46.11,45.94,46.11,111000.0,45.98,46.11,45.94,46.11,111000.0
2013-08-27 15:50:00,46.11,46.18,46.09,46.13,149900.0,46.11,46.18,46.09,46.13,149900.0
2013-08-28 09:30:00,46.46,46.46,46.07,46.26,22200.0,46.46,46.46,46.07,46.26,22200.0
2013-08-28 09:40:00,46.33,46.41,45.89,45.91,11500.0,46.33,46.41,45.89,45.91,11500.0
2013-08-28 09:50:00,45.87,46.19,45.87,46.06,10000.0,45.87,46.19,45.87,46.06,10000.0
2013-08-28 10:00:00,46.07,46.18,45.87,46.02,18100.0,46.07,46.18,45.87,46.02,18100.0
2013-08-28 10:10:00,46.04,46.46,46.04,46.36,35500.0,46.04,46.46,46.04,46.36,35500.0
2013-08-28 10:20:00,46.4,46.5,46.24,46.39,19700.0,46.4,46.5,46.24,46.39,19700.0
2013-08-28 10:30:00,46.37,46.64,46.36,46.49,16800.0,46.37,46.64,46.36,46.49,16800.0
2013-08-28 10:40:00,46.5,46.55,46.43,46.51,10400.0,46.5,46.55,46.43,46.51,10400.0
2013-08-28 10:50:00,46.5,46.71,46.5,46.71,34600.0,46.5,46.71,46.5,46.71,34600.0
2013-08-28 11:00:00,46.72,46.83,46.53,46.54,28900.0,46.72,46.83,46.53,46.54,28900.0
2013-08-28 11:10:00,46.54,46.64,46.54,46.62,26100.0,46.54,46.64,46.54,46.62,26100.0
2013-08-28 11:20:00,46.61,46.69,46.47,46.57,45300.0,46.61,46.69,46.47,46.57,45300.0
2013-08-28 11:30:00,46.56,46.57,46.38,46.47,41200.0,46.56,46.57,46.38,46.47,41200.0
2013-08-28 11:40:00,46.47,46.56,46.42,46.47,35400.0,46.47,46.56,46.42,46.47,35400.0
2013-08-28 11:50:00,46.5,46.61,46.44,46.61,16300.0,46.5,46.61,46.44,46.61,16300.0
2013-08-28 12:00:00,46.61,46.64,46.45,46.55,13900.0,46.61,46.64,46.45,46.55,13900.0
2013-08-28 12:10:00,46.58,46.6,46.49,46.58,9500.0,46.58,46.6,46.49,46.58,9500.0
2013-08-28 12:20:00,46.59,46.59,46.42,46.42,23300.0,46.59,46.59,46.42,46.42,23300.0
2013-08-28 12:30:00,46.42,46.44,46.34,46.35,25800.0,46.42,46.44,46.34,46.35,25800.0
2013-08-28 12:40:00,46.35,46.41,46.3,46.35,12900.0,46.35,46.41,46.3,46.35,12900.0
2013-08-28 12:50:00,46.31,46.52,46.31,46.45,14400.0,46.31,46.52,46.31,46.45,14400.0
2013-08-28 13:00:00,46.45,46.54,46.45,46.5,43800.0,46.45,46.54,46.45,46.5,43800.0
2013-08-28 13:10:00,46.5,46.55,46.42,46.48,15700.0,46.5,46.55,46.42,46.48,15700.0
2013-08-28 13:20:00,46.5,46.5,46.38,46.4,35300.0,46.5,46.5,46.38,46.4,35300.0
2013-08-28 13:30:00,46.4,46.43,46.26,46.26,27000.0,46.4,46.43,46.26,46.26,27000.0
2013-08-28 13:40:00,46.28,46.37,46.26,46.37,6700.0,46.28,46.37,46.26,46.37,6700.0
2013-08-28 13:50:00,46.38,46.39,46.25,46.33,10100.0,46.38,46.39,46.25,46.33,10100.0
2013-08-28 14:00:00,46.35,46.38,46.2,46.2,12300.0,46.35,46.38,46.2,46.2,12300.0
2013-08-28 14:10:00,46.25,46.3,46.21,46.3,16300.0,46.25,46.3,46.21,46.3,16300.0
2013-08-28 14:20:00,46.3,46.32,46.28,46.29,8400.0,46.3,46.32,46.28,46.29,8400.0
2013-08-28 14:30:00,46.26,46.29,46.13,46.15,28300.0,46.26,46.29,46.13,46.15,28300.0
2013-08-28 14:40:00,46.16,46.3,46.12,46.3,19500.0,46.16,46.3,46.12,46.3,19500.0
2013-08-28 14:50:00,46.28,46.39,46.26,46.32,21000.0,46.28,46.39,46.26,46.32,21000.0
2013-08-28 15:00:00,46.32,46.56,46.32,46.55,44400.0,46.32,46.56,46.32,46.55,44400.0
2013-08-28 15:10:00,46.54,46.6,46.52,46.56,45800.0,46.54,46.6,46.52,46.56,45800.0
2013-08-28 15:20:00,46.57,46.6,46.48,46.5,32300.0,46.57,46.6,46.48,46.5,32300.0
2013-08-28 15:30:00,46.51,46.6,46.51,46.51,22900.0,46.51,46.6,46.51,46.51,22900.0
2013-08-28 15:40:00,46.51,46.51,46.44,46.44,35300.0,46.51,46.51,46.44,46.44,35300.0
2013-08-28 15:50:00,46.44,46.5,46.37,46.46,69600.0,46.44,46.5,46.37,46.46,69600.0
2013-08-29 09:30:00,45.92,46.83,45.9,46.48,22400.0,45.92,46.83,45.9,46.48,22400.0
2013-08-29 09:40:00,46.52,46.74,46.29,46.41,15000.0,46.52,46.74,46.29,46.41,15000.0
2013-08-29 09:50:00,46.37,46.74,46.37,46.64,8000.0,46.37,46.74,46.37,46.64,8000.0
2013-08-29 10:00:00,46.62,46.71,46.46,46.58,11500.0,46.62,46.71,46.46,46.58,11500.0
2013-08-29 10:10:00,46.6,46.74,46.58,46.68,10100.0,46.6,46.74,46.58,46.68,10100.0
2013-08-29 10:20:00,46.69,46.71,46.56,46.64,10400.0,46.69,46.71,46.56,46.64,10400.0
2013-08-29 10:30:00,46.64,46.94,46.64,46.92,10700.0,46.64,46.94,46.64,46.92,10700.0
2013-08-29 10:40:00,46.93,46.93,46.63,46.65,36000.0,46.93,46.93,46.63,46.65,36000.0
2013-08-29 10:50:00,46.65,46.65,46.5,46.52,30400.0,46.65,46.65,46.5,46.52,30400.0
2013-08-29 11:00:00,46.54,46.6,46.47,46.53,22900.0,46.54,46.6,46.47,46.53,22900.0
2013-08-29 11:10:00,46.51,46.74,46.51,46.74,6600.0,46.51,46.74,46.51,46.74,6600.0
2013-08-29 11:20:00,46.74,46.91,46.72,46.82,15100.0,46.74,46.91,46.72,46.82,15100.0
2013-08-29 11:30:00,46.82,46.9,46.8,46.86,10600.0,46.82,46.9,46.8,46.86,10600.0
2013-08-29 11:40:00,46.85,46.96,46.83,46.83,11800.0,46.85,46.96,46.83,46.83,11800.0
2013-08-29 11:50:00,46.83,46.91,46.83,46.91,5400.0,46.83,46.91,46.83,46.91,5400.0
2013-08-29 12:00:00,46.92,46.94,46.74,46.74,16400.0,46.92,46.94,46.74,46.74,16400.0
2013-08-29 12:10:00,46.75,46.75,46.64,46.73,20200.0,46.75,46.75,46.64,46.73,20200.0
2013-08-29 12:20:00,46.72,46.73,46.65,46.72,15400.0,46.72,46.73,46.65,46.72,15400.0
2013-08-29 12:30:00,46.72,46.78,46.6,46.63,21800.0,46.72,46.78,46.6,46.63,21800.0
2013-08-29 12:40:00,46.64,46.69,46.53,46.55,17000.0,46.64,46.69,46.53,46.55,17000.0
2013-08-29 12:50:00,46.59,46.65,46.57,46.62,8300.0,46.59,46.65,46.57,46.62,8300.0
2013-08-29 13:00:00,46.61,46.65,46.61,46.64,7700.0,46.61,46.65,46.61,46.64,7700.0
2013-08-29 13:10:00,46.65,46.65,46.58,46.6,9000.0,46.65,46.65,46.58,46.6,9000.0
2013-08-29 13:20:00,46.6,46.6,46.49,46.54,17600.0,46.6,46.6,46.49,46.54,17600.0
2013-08-29 13:30:00,46.56,46.56,46.46,46.49,13500.0,46.56,46.56,46.46,46.49,13500.0
2013-08-29 13:40:00,46.48,46.57,46.47,46.54,7100.0,46.48,46.57,46.47,46.54,7100.0
2013-08-29 13:50:00,46.55,46.65,46.53,46.63,10500.0,46.55,46.65,46.53,46.63,10500.0
2013-08-29 14:00:00,46.64,46.8,46.6,46.79,6600.0,46.64,46.8,46.6,46.79,6600.0
2013-08-29 14:10:00,46.79,46.79,46.7,46.73,5000.0,46.79,46.79,46.7,46.73,5000.0
2013-08-29 14:20:00,46.73,46.86,46.73,46.81,16800.0,46.73,46.86,46.73,46.81,16800.0
2013-08-29 14:30:00,46.82,46.9,46.82,46.82,9800.0,46.82,46.9,46.82,46.82,9800.0
2013-08-29 14:40:00,46.84,46.87,46.83,46.85,10400.0,46.84,46.87,46.83,46.85,10400.0
2013-08-29 14:50:00,46.86,46.96,46.85,46.96,45500.0,46.86,46.96,46.85,46.96,45500.0
2013-08-29 15:00:00,46.96,47.03,46.96,47.0,44600.0,46.96,47.03,46.96,47.0,44600.0
2013-08-29 15:10:00,47.01,47.03,46.98,47.0,33300.0,47.01,47.03,46.98,47.0,33300.0
2013-08-29 15:20:00,47.0,47.03,46.98,47.02,51600.0,47.0,47.03,46.98,47.02,51600.0
2013-08-29 15:30:00,47.02,47.03,46.95,46.97,53800.0,47.02,47.03,46.95,46.97,53800.0
2013-08-29 15:40:00,46.94,46.99,46.91,46.92,17500.0,46.94,46.99,46.91,46.92,17500.0
2013-08-29 15:50:00,46.91,47.02,46.88,47.01,57300.0,46.91,47.02,46.88,47.01,57300.0
2013-08-30 09:30:00,46.9,46.91,45.98,46.18,211800.0,46.9,46.91,45.98,46.18,211800.0
2013-08-30 09:40:00,46.15,46.4,46.1,46.38,116300.0,46.15,46.4,46.1,46.38,116300.0
2013-08-30 09:50:00,46.29,46.73,46.29,46.73,172300.0,46.29,46.73,46.29,46.73,172300.0
2013-08-30 10:00:00,46.72,46.72,46.3,46.38,27900.0,46.72,46.72,46.3,46.38,27900.0
2013-08-30 10:10:00,46.39,46.75,46.39,46.73,115300.0,46.39,46.75,46.39,46.73,115300.0
2013-08-30 10:20:00,46.73,46.73,46.46,46.5,41900.0,46.73,46.73,46.46,46.5,41900.0
2013-08-30 10:30:00,46.5,46.55,46.42,46.48,55200.0,46.5,46.55,46.42,46.48,55200.0
2013-08-30 10:40:00,46.48,46.49,46.39,46.44,20300.0,46.48,46.49,46.39,46.44,20300.0
2013-08-30 10:50:00,46.44,46.5,46.43,46.44,20000.0,46.44,46.5,46.43,46.44,20000.0
2013-08-30 11:00:00,46.44,46.58,46.43,46.47,27300.0,46.44,46.58,46.43,46.47,27300.0
2013-08-30 11:10:00,46.48,46.55,46.46,46.46,25800.0,46.48,46.55,46.46,46.46,25800.0
2013-08-30 11:20:00,46.47,46.57,46.46,46.55,26500.0,46.47,46.57,46.46,46.55,26500.0
2013-08-30 11:30:00,46.57,46.72,46.57,46.69,41600.0,46.57,46.72,46.57,46.69,41600.0
2013-08-30 11:40:00,46.69,46.78,46.6,46.78,42200.0,46.69,46.78,46.6,46.78,42200.0
2013-08-30 11:50:00,46.77,46.86,46.7,46.8,36100.0,46.77,46.86,46.7,46.8,36100.0
2013-08-30 12:00:00,46.8,46.91,46.76,46.76,48500.0,46.8,46.91,46.76,46.76,48500.0
2013-08-30 12:10:00,46.78,46.89,46.72,46.89,31600.0,46.78,46.89,46.72,46.89,31600.0
2013-08-30 12:20:00,46.89,46.93,46.77,46.9,26000.0,46.89,46.93,46.77,46.9,26000.0
2013-08-30 12:30:00,46.9,46.9,46.8,46.84,19000.0,46.9,46.9,46.8,46.84,19000.0
2013-08-30 12:40:00,46.84,46.93,46.83,46.91,19300.0,46.84,46.93,46.83,46.91,19300.0
2013-08-30 12:50:00,46.91,46.97,46.85,46.92,21100.0,46.91,46.97,46.85,46.92,21100.0
2013-08-30 13:00:00,46.92,46.93,46.75,46.76,50500.0,46.92,46.93,46.75,46.76,50500.0
2013-08-30 13:10:00,46.76,46.95,46.75,46.78,30900.0,46.76,46.95,46.75,46.78,30900.0
2013-08-30 13:20:00,46.83,46.84,46.69,46.77,45200.0,46.83,46.84,46.69,46.77,45200.0
2013-08-30 13:30:00,46.8,46.82,46.73,46.81,29100.0,46.8,46.82,46.73,46.81,29100.0
2013-08-30 13:40:00,46.81,46.88,46.78,46.86,65600.0,46.81,46.88,46.78,46.86,65600.0
2013-08-30 13:50:00,46.86,46.95,46.86,46.86,66400.0,46.86,46.95,46.86,46.86,66400.0
2013-08-30 14:00:00,46.86,46.98,46.85,46.94,16700.0,46.86,46.98,46.85,46.94,16700.0
2013-08-30 14:10:00,46.95,46.98,46.93,46.94,11000.0,46.95,46.98,46.93,46.94,11000.0
2013-08-30 14:20:00,46.94,46.96,46.93,46.96,17900.0,46.94,46.96,46.93,46.96,17900.0
2013-08-30 14:30:00,46.96,47.05,46.9,46.96,42500.0,46.96,47.05,46.9,46.96,42500.0
2013-08-30 14:40:00,46.96,47.01,46.91,47.0,84400.0,46.96,47.01,46.91,47.0,84400.0
2013-08-30 14:50:00,47.0,47.03,46.79,46.8,19000.0,47.0,47.03,46.79,46.8,19000.0
2013-08-30 15:00:00,46.8,46.9,46.79,46.83,44200.0,46.8,46.9,46.79,46.83,44200.0
2013-08-30 15:10:00,46.82,46.95,46.7,46.94,47500.0,46.82,46.95,46.7,46.94,47500.0
2013-08-30 15:20:00,46.93,46.96,46.86,46.93,23500.0,46.93,46.96,46.86,46.93,23500.0
2013-08-30 15:30:00,46.93,46.93,46.78,46.84,26000.0,46.93,46.93,46.78,46.84,26000.0
2013-08-30 15:40:00,46.84,46.86,46.76,46.76,63600.0,46.84,46.86,46.76,46.76,63600.0
2013-08-30 15:50:00,46.75,46.89,46.67,46.87,124200.0,46.75,46.89,46.67,46.87,124200.0
2013-09-03 09:30:00,47.1,47.38,46.66,47.38,109700.0,47.1,47.38,46.66,47.38,109700.0
2013-09-03 09:40:00,47.35,47.64,47.1,47.22,106000.0,47.35,47.64,47.1,47.22,106000.0
2013-09-03 09:50:00,47.25,47.42,46.83,47.0,125400.0,47.25,47.42,46.83,47.0,125400.0
2013-09-03 10:00:00,46.98,47.09,46.93,47.07,77700.0,46.98,47.09,46.93,47.07,77700.0
2013-09-03 10:10:00,47.06,47.07,46.73,46.84,52900.0,47.06,47.07,46.73,46.84,52900.0
2013-09-03 10:20:00,46.85,47.11,46.85,47.02,55800.0,46.85,47.11,46.85,47.02,55800.0
2013-09-03 10:30:00,47.01,47.25,46.99,47.23,74100.0,47.01,47.25,46.99,47.23,74100.0
2013-09-03 10:40:00,47.21,47.21,47.0,47.1,79500.0,47.21,47.21,47.0,47.1,79500.0
2013-09-03 10:50:00,47.08,47.19,47.01,47.16,59800.0,47.08,47.19,47.01,47.16,59800.0
2013-09-03 11:00:00,47.13,47.28,47.08,47.28,46400.0,47.13,47.28,47.08,47.28,46400.0
2013-09-03 11:10:00,47.28,47.34,47.0,47.0,35400.0,47.28,47.34,47.0,47.0,35400.0
2013-09-03 11:20:00,47.0,47.0,46.88,46.94,23100.0,47.0,47.0,46.88,46.94,23100.0
2013-09-03 11:30:00,46.92,46.98,46.87,46.92,18200.0,46.92,46.98,46.87,46.92,18200.0
2013-09-03 11:40:00,46.93,46.95,46.87,46.9,15100.0,46.93,46.95,46.87,46.9,15100.0
2013-09-03 11:50:00,46.9,47.06,46.9,47.02,26800.0,46.9,47.06,46.9,47.02,26800.0
2013-09-03 12:00:00,47.03,47.1,46.99,47.08,23900.0,47.03,47.1,46.99,47.08,23900.0
2013-09-03 12:10:00,47.09,47.1,46.99,47.0,38700.0,47.09,47.1,46.99,47.0,38700.0
2013-09-03 12:20:00,47.0,47.09,46.99,47.0,14300.0,47.0,47.09,46.99,47.0,14300.0
2013-09-03 12:30:00,47.0,47.01,46.81,46.87,22900.0,47.0,47.01,46.81,46.87,22900.0
2013-09-03 12:40:00,46.87,46.93,46.78,46.78,38800.0,46.87,46.93,46.78,46.78,38800.0
2013-09-03 12:50:00,46.78,46.78,46.57,46.58,20500.0,46.78,46.78,46.57,46.58,20500.0
2013-09-03 13:00:00,46.58,46.58,46.41,46.46,18700.0,46.58,46.58,46.41,46.46,18700.0
2013-09-03 13:10:00,46.46,46.7,46.46,46.56,34800.0,46.46,46.7,46.46,46.56,34800.0
2013-09-03 13:20:00,46.57,46.81,46.55,46.81,30400.0,46.57,46.81,46.55,46.81,30400.0
2013-09-03 13:30:00,46.8,46.83,46.72,46.72,26700.0,46.8,46.83,46.72,46.72,26700.0
2013-09-03 13:40:00,46.72,46.75,46.7,46.73,23500.0,46.72,46.75,46.7,46.73,23500.0
2013-09-03 13:50:00,46.73,46.82,46.73,46.76,49300.0,46.73,46.82,46.73,46.76,49300.0
2013-09-03 14:00:00,46.77,46.85,46.75,46.75,17000.0,46.77,46.85,46.75,46.75,17000.0
2013-09-03 14:10:00,46.75,46.88,46.75,46.8,47200.0,46.75,46.88,46.75,46.8,47200.0
2013-09-03 14:20:00,46.8,46.81,46.52,46.62,91200.0,46.8,46.81,46.52,46.62,91200.0
2013-09-03 14:30:00,46.61,46.75,46.6,46.73,29000.0,46.61,46.75,46.6,46.73,29000.0
2013-09-03 14:40:00,46.74,46.75,46.65,46.68,24000.0,46.74,46.75,46.65,46.68,24000.0
2013-09-03 14:50:00,46.71,46.75,46.7,46.74,35300.0,46.71,46.75,46.7,46.74,35300.0
2013-09-03 15:00:00,46.75,46.94,46.73,46.89,55300.0,46.75,46.94,46.73,46.89,55300.0
2013-09-03 15:10:00,46.88,46.88,46.7,46.72,41700.0,46.88,46.88,46.7,46.72,41700.0
2013-09-03 15:20:00,46.71,46.83,46.71,46.78,43600.0,46.71,46.83,46.71,46.78,43600.0
2013-09-03 15:30:00,46.78,46.79,46.75,46.76,49500.0,46.78,46.79,46.75,46.76,49500.0
2013-09-03 15:40:00,46.76,46.92,46.73,46.79,63800.0,46.76,46.92,46.73,46.79,63800.0
2013-09-03 15:50:00,46.8,46.95,46.79,46.94,118700.0,46.8,46.95,46.79,46.94,118700.0
2013-09-04 09:30:00,47.6,47.6,46.74,46.77,30500.0,47.6,47.6,46.74,46.77,30500.0
2013-09-04 09:40:00,46.77,46.96,46.12,46.96,30100.0,46.77,46.96,46.12,46.96,30100.0
2013-09-04 09:50:00,46.95,47.0,46.75,46.82,14100.0,46.95,47.0,46.75,46.82,14100.0
2013-09-04 10:00:00,46.75,47.1,46.75,47.01,27400.0,46.75,47.1,46.75,47.01,27400.0
2013-09-04 10:10:00,46.98,47.34,46.95,47.24,40700.0,46.98,47.34,46.95,47.24,40700.0
2013-09-04 10:20:00,47.23,47.35,47.12,47.22,167600.0,47.23,47.35,47.12,47.22,167600.0
2013-09-04 10:30:00,47.17,47.22,46.8,46.94,21700.0,47.17,47.22,46.8,46.94,21700.0
2013-09-04 10:40:00,46.94,46.98,46.74,46.86,15600.0,46.94,46.98,46.74,46.86,15600.0
2013-09-04 10:50:00,46.85,46.94,46.8,46.82,12700.0,46.85,46.94,46.8,46.82,12700.0
2013-09-04 11:00:00,46.82,47.12,46.82,47.12,13000.0,46.82,47.12,46.82,47.12,13000.0
2013-09-04 11:10:00,47.13,47.18,47.02,47.02,21900.0,47.13,47.18,47.02,47.02,21900.0
2013-09-04 11:20:00,47.02,47.11,46.95,47.07,14700.0,47.02,47.11,46.95,47.07,14700.0
2013-09-04 11:30:00,47.08,47.2,47.07,47.11,11400.0,47.08,47.2,47.07,47.11,11400.0
2013-09-04 11:40:00,47.13,47.27,47.12,47.16,18100.0,47.13,47.27,47.12,47.16,18100.0
2013-09-04 11:50:00,47.15,47.18,47.04,47.05,14200.0,47.15,47.18,47.04,47.05,14200.0
2013-09-04 12:00:00,47.07,47.1,47.01,47.02,14300.0,47.07,47.1,47.01,47.02,14300.0
2013-09-04 12:10:00,47.02,47.08,47.02,47.05,88700.0,47.02,47.08,47.02,47.05,88700.0
2013-09-04 12:20:00,47.05,47.06,46.99,47.03,12000.0,47.05,47.06,46.99,47.03,12000.0
2013-09-04 12:30:00,47.04,47.05,46.98,46.98,11900.0,47.04,47.05,46.98,46.98,11900.0
2013-09-04 12:40:00,46.98,47.06,46.96,47.06,15200.0,46.98,47.06,46.96,47.06,15200.0
2013-09-04 12:50:00,47.06,47.07,46.98,47.03,15000.0,47.06,47.07,46.98,47.03,15000.0
2013-09-04 13:00:00,47.04,47.19,47.04,47.18,17300.0,47.04,47.19,47.04,47.18,17300.0
2013-09-04 13:10:00,47.18,47.19,47.1,47.1,31700.0,47.18,47.19,47.1,47.1,31700.0
2013-09-04 13:20:00,47.12,47.16,47.08,47.13,15500.0,47.12,47.16,47.08,47.13,15500.0
2013-09-04 13:30:00,47.17,47.23,47.15,47.15,14000.0,47.17,47.23,47.15,47.15,14000.0
2013-09-04 13:40:00,47.15,47.15,47.08,47.14,24900.0,47.15,47.15,47.08,47.14,24900.0
2013-09-04 13:50:00,47.14,47.17,47.07,47.08,24900.0,47.14,47.17,47.07,47.08,24900.0
2013-09-04 14:00:00,47.1,47.19,47.07,47.17,25900.0,47.1,47.19,47.07,47.17,25900.0
2013-09-04 14:10:00,47.17,47.2,47.06,47.08,20000.0,47.17,47.2,47.06,47.08,20000.0
2013-09-04 14:20:00,47.08,47.15,47.05,47.05,18400.0,47.08,47.15,47.05,47.05,18400.0
2013-09-04 14:30:00,47.05,47.05,46.98,47.01,22200.0,47.05,47.05,46.98,47.01,22200.0
2013-09-04 14:40:00,47.01,47.1,47.0,47.01,21300.0,47.01,47.1,47.0,47.01,21300.0
2013-09-04 14:50:00,47.01,47.25,47.01,47.21,29900.0,47.01,47.25,47.01,47.21,29900.0
2013-09-04 15:00:00,47.2,47.2,47.09,47.17,27900.0,47.2,47.2,47.09,47.17,27900.0
2013-09-04 15:10:00,47.17,47.28,47.17,47.28,21900.0,47.17,47.28,47.17,47.28,21900.0
2013-09-04 15:20:00,47.28,47.28,47.14,47.15,34000.0,47.28,47.28,47.14,47.15,34000.0
2013-09-04 15:30:00,47.15,47.22,47.09,47.12,47900.0,47.15,47.22,47.09,47.12,47900.0
2013-09-04 15:40:00,47.1,47.25,47.08,47.21,74100.0,47.1,47.25,47.08,47.21,74100.0
2013-09-04 15:50:00,47.21,47.24,47.17,47.22,74800.0,47.21,47.24,47.17,47.22,74800.0
2013-09-05 09:30:00,47.25,47.25,46.84,46.93,27500.0,47.25,47.25,46.84,46.93,27500.0
2013-09-05 09:40:00,47.0,47.07,46.8,46.9,32500.0,47.0,47.07,46.8,46.9,32500.0
2013-09-05 09:50:00,46.91,47.36,46.87,47.34,33600.0,46.91,47.36,46.87,47.34,33600.0
2013-09-05 10:00:00,47.34,47.6,47.34,47.5,27600.0,47.34,47.6,47.34,47.5,27600.0
2013-09-05 10:10:00,47.51,47.6,47.39,47.6,8000.0,47.51,47.6,47.39,47.6,8000.0
2013-09-05 10:20:00,47.62,48.04,47.62,47.98,62600.0,47.62,48.04,47.62,47.98,62600.0
2013-09-05 10:30:00,47.97,47.97,47.46,47.49,59200.0,47.97,47.97,47.46,47.49,59200.0
2013-09-05 10:40:00,47.48,47.71,47.47,47.51,27500.0,47.48,47.71,47.47,47.51,27500.0
2013-09-05 10:50:00,47.53,47.6,47.52,47.53,12900.0,47.53,47.6,47.52,47.53,12900.0
2013-09-05 11:00:00,47.55,47.74,47.54,47.73,28300.0,47.55,47.74,47.54,47.73,28300.0
2013-09-05 11:10:00,47.74,47.89,47.74,47.81,16900.0,47.74,47.89,47.74,47.81,16900.0
2013-09-05 11:20:00,47.81,47.81,47.74,47.79,9200.0,47.81,47.81,47.74,47.79,9200.0
2013-09-05 11:30:00,47.77,47.83,47.66,47.73,26100.0,47.77,47.83,47.66,47.73,26100.0
2013-09-05 11:40:00,47.74,47.87,47.74,47.85,21200.0,47.74,47.87,47.74,47.85,21200.0
2013-09-05 11:50:00,47.86,47.88,47.8,47.87,19900.0,47.86,47.88,47.8,47.87,19900.0
2013-09-05 12:00:00,47.89,47.99,47.77,47.97,34200.0,47.89,47.99,47.77,47.97,34200.0
2013-09-05 12:10:00,47.97,48.08,47.96,47.96,26300.0,47.97,48.08,47.96,47.96,26300.0
2013-09-05 12:20:00,47.96,47.97,47.89,47.9,18600.0,47.96,47.97,47.89,47.9,18600.0
2013-09-05 12:30:00,47.9,47.91,47.79,47.84,14500.0,47.9,47.91,47.79,47.84,14500.0
2013-09-05 12:40:00,47.82,47.87,47.81,47.85,11500.0,47.82,47.87,47.81,47.85,11500.0
2013-09-05 12:50:00,47.85,48.06,47.85,48.01,27500.0,47.85,48.06,47.85,48.01,27500.0
2013-09-05 13:00:00,48.02,48.07,48.0,48.01,19300.0,48.02,48.07,48.0,48.01,19300.0
2013-09-05 13:10:00,48.01,48.02,47.99,47.99,13700.0,48.01,48.02,47.99,47.99,13700.0
2013-09-05 13:20:00,48.0,48.03,47.93,48.01,19500.0,48.0,48.03,47.93,48.01,19500.0
2013-09-05 13:30:00,48.0,48.01,47.96,48.01,6800.0,48.0,48.01,47.96,48.01,6800.0
2013-09-05 13:40:00,48.01,48.08,47.99,48.03,19400.0,48.01,48.08,47.99,48.03,19400.0
2013-09-05 13:50:00,48.04,48.09,47.94,47.97,64500.0,48.04,48.09,47.94,47.97,64500.0
2013-09-05 14:00:00,47.96,47.96,47.84,47.85,22700.0,47.96,47.96,47.84,47.85,22700.0
2013-09-05 14:10:00,47.82,47.82,47.66,47.72,28900.0,47.82,47.82,47.66,47.72,28900.0
2013-09-05 14:20:00,47.72,47.79,47.68,47.78,19800.0,47.72,47.79,47.68,47.78,19800.0
2013-09-05 14:30:00,47.81,47.82,47.78,47.82,19400.0,47.81,47.82,47.78,47.82,19400.0
2013-09-05 14:40:00,47.82,47.93,47.78,47.89,25100.0,47.82,47.93,47.78,47.89,25100.0
2013-09-05 14:50:00,47.89,48.02,47.89,47.97,25900.0,47.89,48.02,47.89,47.97,25900.0
2013-09-05 15:00:00,48.0,48.0,47.89,47.89,23100.0,48.0,48.0,47.89,47.89,23100.0
2013-09-05 15:10:00,47.89,47.89,47.71,47.74,24800.0,47.89,47.89,47.71,47.74,24800.0
2013-09-05 15:20:00,47.74,47.79,47.6,47.61,73700.0,47.74,47.79,47.6,47.61,73700.0
2013-09-05 15:30:00,47.61,47.77,47.61,47.69,48800.0,47.61,47.77,47.61,47.69,48800.0
2013-09-05 15:40:00,47.7,47.75,47.62,47.7,81600.0,47.7,47.75,47.62,47.7,81600.0
2013-09-05 15:50:00,47.69,47.7,47.56,47.59,136200.0,47.69,47.7,47.56,47.59,136200.0
2013-09-06 09:30:00,47.82,48.0,47.52,47.59,46700.0,47.82,48.0,47.52,47.59,46700.0
2013-09-06 09:40:00,47.5,47.56,46.98,47.21,34900.0,47.5,47.56,46.98,47.21,34900.0
2013-09-06 09:50:00,47.16,47.63,47.14,47.33,17100.0,47.16,47.63,47.14,47.33,17100.0
2013-09-06 10:00:00,47.31,47.47,47.26,47.45,26800.0,47.31,47.47,47.26,47.45,26800.0
2013-09-06 10:10:00,47.49,47.78,47.43,47.77,20900.0,47.49,47.78,47.43,47.77,20900.0
2013-09-06 10:20:00,47.76,47.76,47.56,47.68,16900.0,47.76,47.76,47.56,47.68,16900.0
2013-09-06 10:30:00,47.7,47.81,47.56,47.6,20900.0,47.7,47.81,47.56,47.6,20900.0
2013-09-06 10:40:00,47.6,47.75,47.58,47.74,29700.0,47.6,47.75,47.58,47.74,29700.0
2013-09-06 10:50:00,47.74,47.74,47.51,47.57,57000.0,47.74,47.74,47.51,47.57,57000.0
2013-09-06 11:00:00,47.58,47.6,47.4,47.42,27300.0,47.58,47.6,47.4,47.42,27300.0
2013-09-06 11:10:00,47.41,47.43,47.14,47.19,42600.0,47.41,47.43,47.14,47.19,42600.0
2013-09-06 11:20:00,47.15,47.23,47.0,47.01,20400.0,47.15,47.23,47.0,47.01,20400.0
2013-09-06 11:30:00,47.02,47.15,46.91,46.96,221500.0,47.02,47.15,46.91,46.96,221500.0
2013-09-06 11:40:00,46.98,47.02,46.7,46.72,64800.0,46.98,47.02,46.7,46.72,64800.0
2013-09-06 11:50:00,46.73,46.88,46.69,46.77,51000.0,46.73,46.88,46.69,46.77,51000.0
2013-09-06 12:00:00,46.78,46.8,46.74,46.78,26900.0,46.78,46.8,46.74,46.78,26900.0
2013-09-06 12:10:00,46.78,46.95,46.77,46.91,24300.0,46.78,46.95,46.77,46.91,24300.0
2013-09-06 12:20:00,46.9,46.95,46.85,46.85,33200.0,46.9,46.95,46.85,46.85,33200.0
2013-09-06 12:30:00,46.86,46.86,46.68,46.68,26700.0,46.86,46.86,46.68,46.68,26700.0
2013-09-06 12:40:00,46.68,46.7,46.52,46.7,35300.0,46.68,46.7,46.52,46.7,35300.0
2013-09-06 12:50:00,46.69,46.87,46.63,46.86,23200.0,46.69,46.87,46.63,46.86,23200.0
2013-09-06 13:00:00,46.88,47.18,46.85,47.18,53700.0,46.88,47.18,46.85,47.18,53700.0
2013-09-06 13:10:00,47.19,47.21,47.08,47.1,29900.0,47.19,47.21,47.08,47.1,29900.0
2013-09-06 13:20:00,47.1,47.13,47.04,47.11,26600.0,47.1,47.13,47.04,47.11,26600.0
2013-09-06 13:30:00,47.11,47.12,47.06,47.07,18000.0,47.11,47.12,47.06,47.07,18000.0
2013-09-06 13:40:00,47.06,47.18,47.06,47.13,23700.0,47.06,47.18,47.06,47.13,23700.0
2013-09-06 13:50:00,47.12,47.13,47.08,47.08,37600.0,47.12,47.13,47.08,47.08,37600.0
2013-09-06 14:00:00,47.08,47.14,47.04,47.1,31500.0,47.08,47.14,47.04,47.1,31500.0
2013-09-06 14:10:00,47.11,47.12,47.03,47.12,12400.0,47.11,47.12,47.03,47.12,12400.0
2013-09-06 14:20:00,47.11,47.12,47.07,47.08,177200.0,47.11,47.12,47.07,47.08,177200.0
2013-09-06 14:30:00,47.08,47.09,46.97,46.97,65300.0,47.08,47.09,46.97,46.97,65300.0
2013-09-06 14:40:00,46.96,46.98,46.84,46.93,25800.0,46.96,46.98,46.84,46.93,25800.0
2013-09-06 14:50:00,46.93,46.99,46.82,46.86,32600.0,46.93,46.99,46.82,46.86,32600.0
2013-09-06 15:00:00,46.9,46.91,46.77,46.8,37100.0,46.9,46.91,46.77,46.8,37100.0
2013-09-06 15:10:00,46.8,47.05,46.8,47.04,68700.0,46.8,47.05,46.8,47.04,68700.0
2013-09-06 15:20:00,47.05,47.05,46.95,46.99,97400.0,47.05,47.05,46.95,46.99,97400.0
2013-09-06 15:30:00,46.98,47.0,46.95,46.97,60300.0,46.98,47.0,46.95,46.97,60300.0
2013-09-06 15:40:00,46.98,47.02,46.91,46.95,111600.0,46.98,47.02,46.91,46.95,111600.0
2013-09-06 15:50:00,46.95,47.01,46.88,46.98,148900.0,46.95,47.01,46.88,46.98,148900.0
2013-09-09 09:30:00,47.02,47.44,46.61,47.44,39900.0,47.02,47.44,46.61,47.44,39900.0
2013-09-09 09:40:00,47.43,47.59,47.37,47.48,57400.0,47.43,47.59,47.37,47.48,57400.0
2013-09-09 09:50:00,47.49,47.78,47.49,47.72,36400.0,47.49,47.78,47.49,47.72,36400.0
2013-09-09 10:00:00,47.77,47.81,47.47,47.53,41200.0,47.77,47.81,47.47,47.53,41200.0
2013-09-09 10:10:00,47.53,47.8,47.51,47.74,59900.0,47.53,47.8,47.51,47.74,59900.0
2013-09-09 10:20:00,47.75,47.86,47.73,47.76,45100.0,47.75,47.86,47.73,47.76,45100.0
2013-09-09 10:30:00,47.75,48.06,47.75,48.05,42200.0,47.75,48.06,47.75,48.05,42200.0
2013-09-09 10:40:00,48.05,48.23,48.0,48.11,28700.0,48.05,48.23,48.0,48.11,28700.0
2013-09-09 10:50:00,48.13,48.18,48.1,48.15,27400.0,48.13,48.18,48.1,48.15,27400.0
2013-09-09 11:00:00,48.14,48.16,48.08,48.12,22400.0,48.14,48.16,48.08,48.12,22400.0
2013-09-09 11:10:00,48.16,48.26,48.15,48.22,28900.0,48.16,48.26,48.15,48.22,28900.0
2013-09-09 11:20:00,48.22,48.33,48.14,48.32,28800.0,48.22,48.33,48.14,48.32,28800.0
2013-09-09 11:30:00,48.32,48.58,48.31,48.58,28300.0,48.32,48.58,48.31,48.58,28300.0
2013-09-09 11:40:00,48.58,48.73,48.51,48.66,32400.0,48.58,48.73,48.51,48.66,32400.0
2013-09-09 11:50:00,48.67,48.72,48.56,48.72,54100.0,48.67,48.72,48.56,48.72,54100.0
2013-09-09 12:00:00,48.75,48.83,48.71,48.83,40000.0,48.75,48.83,48.71,48.83,40000.0
2013-09-09 12:10:00,48.83,48.98,48.8,48.98,67500.0,48.83,48.98,48.8,48.98,67500.0
2013-09-09 12:20:00,48.98,49.0,48.93,48.95,24200.0,48.98,49.0,48.93,48.95,24200.0
2013-09-09 12:30:00,48.95,48.98,48.88,48.88,17100.0,48.95,48.98,48.88,48.88,17100.0
2013-09-09 12:40:00,48.9,49.04,48.9,48.99,55500.0,48.9,49.04,48.9,48.99,55500.0
2013-09-09 12:50:00,48.98,49.15,48.94,48.98,40100.0,48.98,49.15,48.94,48.98,40100.0
2013-09-09 13:00:00,48.98,49.14,48.97,49.14,21000.0,48.98,49.14,48.97,49.14,21000.0
2013-09-09 13:10:00,49.14,49.22,49.14,49.17,31600.0,49.14,49.22,49.14,49.17,31600.0
2013-09-09 13:20:00,49.16,49.18,49.14,49.16,19800.0,49.16,49.18,49.14,49.16,19800.0
2013-09-09 13:30:00,49.16,49.19,49.15,49.17,40200.0,49.16,49.19,49.15,49.17,40200.0
2013-09-09 13:40:00,49.15,49.21,49.15,49.2,21400.0,49.15,49.21,49.15,49.2,21400.0
2013-09-09 13:50:00,49.2,49.21,49.14,49.2,34800.0,49.2,49.21,49.14,49.2,34800.0
2013-09-09 14:00:00,49.2,49.29,49.17,49.29,36400.0,49.2,49.29,49.17,49.29,36400.0
2013-09-09 14:10:00,49.3,49.41,49.29,49.38,26700.0,49.3,49.41,49.29,49.38,26700.0
2013-09-09 14:20:00,49.39,49.47,49.24,49.31,44100.0,49.39,49.47,49.24,49.31,44100.0
2013-09-09 14:30:00,49.32,49.32,49.15,49.15,32100.0,49.32,49.32,49.15,49.15,32100.0
2013-09-09 14:40:00,49.15,49.21,49.15,49.18,20400.0,49.15,49.21,49.15,49.18,20400.0
2013-09-09 14:50:00,49.17,49.2,49.17,49.19,29500.0,49.17,49.2,49.17,49.19,29500.0
2013-09-09 15:00:00,49.19,49.21,49.16,49.2,35900.0,49.19,49.21,49.16,49.2,35900.0
2013-09-09 15:10:00,49.19,49.35,49.18,49.29,43600.0,49.19,49.35,49.18,49.29,43600.0
2013-09-09 15:20:00,49.28,49.28,49.18,49.21,37700.0,49.28,49.28,49.18,49.21,37700.0
2013-09-09 15:30:00,49.21,49.31,49.2,49.24,42500.0,49.21,49.31,49.2,49.24,42500.0
2013-09-09 15:40:00,49.23,49.33,49.19,49.33,59600.0,49.23,49.33,49.19,49.33,59600.0
2013-09-09 15:50:00,49.33,49.35,49.1,49.14,139000.0,49.33,49.35,49.1,49.14,139000.0
2013-09-10 09:30:00,49.3,49.46,49.16,49.44,27400.0,49.3,49.46,49.16,49.44,27400.0
2013-09-10 09:40:00,49.46,49.5,49.15,49.31,76400.0,49.46,49.5,49.15,49.31,76400.0
2013-09-10 09:50:00,49.28,49.95,49.28,49.64,42900.0,49.28,49.95,49.28,49.64,42900.0
2013-09-10 10:00:00,49.64,49.65,49.31,49.53,21600.0,49.64,49.65,49.31,49.53,21600.0
2013-09-10 10:10:00,49.53,49.73,49.47,49.53,12400.0,49.53,49.73,49.47,49.53,12400.0
2013-09-10 10:20:00,49.53,49.64,49.41,49.56,40900.0,49.53,49.64,49.41,49.56,40900.0
2013-09-10 10:30:00,49.55,49.62,49.45,49.49,28100.0,49.55,49.62,49.45,49.49,28100.0
2013-09-10 10:40:00,49.45,49.7,49.43,49.52,33000.0,49.45,49.7,49.43,49.52,33000.0
2013-09-10 10:50:00,49.45,49.92,49.44,49.92,28100.0,49.45,49.92,49.44,49.92,28100.0
2013-09-10 11:00:00,49.89,49.9,49.75,49.75,14600.0,49.89,49.9,49.75,49.75,14600.0
2013-09-10 11:10:00,49.75,49.78,49.62,49.63,17800.0,49.75,49.78,49.62,49.63,17800.0
2013-09-10 11:20:00,49.61,49.66,49.53,49.63,12500.0,49.61,49.66,49.53,49.63,12500.0
2013-09-10 11:30:00,49.59,49.71,49.59,49.7,18300.0,49.59,49.71,49.59,49.7,18300.0
2013-09-10 11:40:00,49.69,49.69,49.55,49.65,7600.0,49.69,49.69,49.55,49.65,7600.0
2013-09-10 11:50:00,49.64,49.65,49.59,49.62,7900.0,49.64,49.65,49.59,49.62,7900.0
2013-09-10 12:00:00,49.63,49.65,49.57,49.63,7200.0,49.63,49.65,49.57,49.63,7200.0
2013-09-10 12:10:00,49.65,49.65,49.59,49.59,11100.0,49.65,49.65,49.59,49.59,11100.0
2013-09-10 12:20:00,49.57,49.61,49.56,49.6,4200.0,49.57,49.61,49.56,49.6,4200.0
2013-09-10 12:30:00,49.6,49.68,49.57,49.63,10400.0,49.6,49.68,49.57,49.63,10400.0
2013-09-10 12:40:00,49.62,49.63,49.56,49.62,10600.0,49.62,49.63,49.56,49.62,10600.0
2013-09-10 12:50:00,49.6,49.72,49.59,49.71,17100.0,49.6,49.72,49.59,49.71,17100.0
2013-09-10 13:00:00,49.71,49.73,49.57,49.58,22200.0,49.71,49.73,49.57,49.58,22200.0
2013-09-10 13:10:00,49.59,49.61,49.5,49.61,10500.0,49.59,49.61,49.5,49.61,10500.0
2013-09-10 13:20:00,49.67,49.72,49.65,49.66,8900.0,49.67,49.72,49.65,49.66,8900.0
2013-09-10 13:30:00,49.65,49.68,49.57,49.65,13800.0,49.65,49.68,49.57,49.65,13800.0
2013-09-10 13:40:00,49.64,49.75,49.62,49.63,22500.0,49.64,49.75,49.62,49.63,22500.0
2013-09-10 13:50:00,49.61,49.69,49.6,49.67,10000.0,49.61,49.69,49.6,49.67,10000.0
2013-09-10 14:00:00,49.7,49.77,49.66,49.77,15200.0,49.7,49.77,49.66,49.77,15200.0
2013-09-10 14:10:00,49.77,49.87,49.74,49.81,22000.0,49.77,49.87,49.74,49.81,22000.0
2013-09-10 14:20:00,49.83,49.83,49.63,49.66,19300.0,49.83,49.83,49.63,49.66,19300.0
2013-09-10 14:30:00,49.69,49.69,49.58,49.61,20800.0,49.69,49.69,49.58,49.61,20800.0
2013-09-10 14:40:00,49.61,49.63,49.6,49.63,16100.0,49.61,49.63,49.6,49.63,16100.0
2013-09-10 14:50:00,49.63,49.76,49.63,49.7,25400.0,49.63,49.76,49.63,49.7,25400.0
2013-09-10 15:00:00,49.69,49.72,49.66,49.66,20200.0,49.69,49.72,49.66,49.66,20200.0
2013-09-10 15:10:00,49.66,49.76,49.66,49.75,24300.0,49.66,49.76,49.66,49.75,24300.0
2013-09-10 15:20:00,49.74,49.84,49.74,49.82,32000.0,49.74,49.84,49.74,49.82,32000.0
2013-09-10 15:30:00,49.83,49.97,49.83,49.93,32100.0,49.83,49.97,49.83,49.93,32100.0
2013-09-10 15:40:00,49.92,49.95,49.87,49.92,29600.0,49.92,49.95,49.87,49.92,29600.0
2013-09-10 15:50:00,49.92,49.94,49.79,49.85,77500.0,49.92,49.94,49.79,49.85,77500.0
2013-09-11 09:30:00,49.81,49.94,49.55,49.9,76000.0,49.81,49.94,49.55,49.9,76000.0
2013-09-11 09:40:00,49.91,49.97,49.8,49.85,28200.0,49.91,49.97,49.8,49.85,28200.0
2013-09-11 09:50:00,49.85,49.93,49.74,49.83,59300.0,49.85,49.93,49.74,49.83,59300.0
2013-09-11 10:00:00,49.83,49.92,49.76,49.79,7400.0,49.83,49.92,49.76,49.79,7400.0
2013-09-11 10:10:00,49.83,49.84,49.75,49.82,69200.0,49.83,49.84,49.75,49.82,69200.0
2013-09-11 10:20:00,49.8,49.82,49.71,49.78,20100.0,49.8,49.82,49.71,49.78,20100.0
2013-09-11 10:30:00,49.76,49.9,49.76,49.82,13400.0,49.76,49.9,49.76,49.82,13400.0
2013-09-11 10:40:00,49.82,49.86,49.79,49.79,6100.0,49.82,49.86,49.79,49.79,6100.0
2013-09-11 10:50:00,49.79,49.91,49.79,49.87,18700.0,49.79,49.91,49.79,49.87,18700.0
2013-09-11 11:00:00,49.93,50.0,49.91,49.97,37700.0,49.93,50.0,49.91,49.97,37700.0
2013-09-11 11:10:00,49.96,49.97,49.89,49.9,16600.0,49.96,49.97,49.89,49.9,16600.0
2013-09-11 11:20:00,49.9,49.97,49.9,49.95,11000.0,49.9,49.97,49.9,49.95,11000.0
2013-09-11 11:30:00,49.95,50.13,49.93,50.06,108600.0,49.95,50.13,49.93,50.06,108600.0
2013-09-11 11:40:00,50.06,50.27,50.04,50.23,42000.0,50.06,50.27,50.04,50.23,42000.0
2013-09-11 11:50:00,50.23,50.24,49.88,49.9,48200.0,50.23,50.24,49.88,49.9,48200.0
2013-09-11 12:00:00,49.93,49.97,49.83,49.87,8900.0,49.93,49.97,49.83,49.87,8900.0
2013-09-11 12:10:00,49.88,49.88,49.8,49.84,10600.0,49.88,49.88,49.8,49.84,10600.0
2013-09-11 12:20:00,49.84,49.88,49.78,49.88,7900.0,49.84,49.88,49.78,49.88,7900.0
2013-09-11 12:30:00,49.89,49.94,49.84,49.9,17300.0,49.89,49.94,49.84,49.9,17300.0
2013-09-11 12:40:00,49.9,49.94,49.86,49.94,12200.0,49.9,49.94,49.86,49.94,12200.0
2013-09-11 12:50:00,49.94,50.08,49.94,49.94,10200.0,49.94,50.08,49.94,49.94,10200.0
2013-09-11 13:00:00,49.94,49.97,49.87,49.88,16500.0,49.94,49.97,49.87,49.88,16500.0
2013-09-11 13:10:00,49.89,49.99,49.88,49.9,21800.0,49.89,49.99,49.88,49.9,21800.0
2013-09-11 13:20:00,49.9,49.91,49.86,49.88,10700.0,49.9,49.91,49.86,49.88,10700.0
2013-09-11 13:30:00,49.88,49.89,49.87,49.87,9900.0,49.88,49.89,49.87,49.87,9900.0
2013-09-11 13:40:00,49.87,49.91,49.85,49.88,13300.0,49.87,49.91,49.85,49.88,13300.0
2013-09-11 13:50:00,49.88,49.89,49.84,49.86,16900.0,49.88,49.89,49.84,49.86,16900.0
2013-09-11 14:00:00,49.89,49.93,49.87,49.91,14900.0,49.89,49.93,49.87,49.91,14900.0
2013-09-11 14:10:00,49.87,49.88,49.84,49.88,13000.0,49.87,49.88,49.84,49.88,13000.0
2013-09-11 14:20:00,49.88,49.89,49.83,49.88,15700.0,49.88,49.89,49.83,49.88,15700.0
2013-09-11 14:30:00,49.89,49.89,49.84,49.85,10800.0,49.89,49.89,49.84,49.85,10800.0
2013-09-11 14:40:00,49.85,49.89,49.84,49.86,18000.0,49.85,49.89,49.84,49.86,18000.0
2013-09-11 14:50:00,49.87,49.87,49.83,49.85,17600.0,49.87,49.87,49.83,49.85,17600.0
2013-09-11 15:00:00,49.86,49.87,49.84,49.85,25600.0,49.86,49.87,49.84,49.85,25600.0
2013-09-11 15:10:00,49.85,49.9,49.84,49.85,22100.0,49.85,49.9,49.84,49.85,22100.0
2013-09-11 15:20:00,49.85,49.9,49.84,49.85,40500.0,49.85,49.9,49.84,49.85,40500.0
2013-09-11 15:30:00,49.86,49.96,49.85,49.93,37400.0,49.86,49.96,49.85,49.93,37400.0
2013-09-11 15:40:00,49.92,49.94,49.86,49.87,73500.0,49.92,49.94,49.86,49.87,73500.0
2013-09-11 15:50:00,49.88,49.89,49.81,49.87,143400.0,49.88,49.89,49.81,49.87,143400.0
2013-09-12 09:30:00,50.0,50.0,49.74,49.74,37700.0,50.0,50.0,49.74,49.74,37700.0
2013-09-12 09:40:00,49.75,49.75,49.49,49.67,15600.0,49.75,49.75,49.49,49.67,15600.0
2013-09-12 09:50:00,49.69,49.89,49.69,49.89,14500.0,49.69,49.89,49.69,49.89,14500.0
2013-09-12 10:00:00,49.84,50.0,49.77,50.0,9700.0,49.84,50.0,49.77,50.0,9700.0
2013-09-12 10:10:00,50.0,50.27,49.98,50.2,140500.0,50.0,50.27,49.98,50.2,140500.0
2013-09-12 10:20:00,50.21,50.26,50.09,50.25,24400.0,50.21,50.26,50.09,50.25,24400.0
2013-09-12 10:30:00,50.25,50.3,50.21,50.23,16600.0,50.25,50.3,50.21,50.23,16600.0
2013-09-12 10:40:00,50.25,50.35,50.01,50.01,47300.0,50.25,50.35,50.01,50.01,47300.0
2013-09-12 10:50:00,50.03,50.03,49.76,49.77,37000.0,50.03,50.03,49.76,49.77,37000.0
2013-09-12 11:00:00,49.78,49.93,49.78,49.9,33200.0,49.78,49.93,49.78,49.9,33200.0
2013-09-12 11:10:00,49.9,49.92,49.8,49.8,60500.0,49.9,49.92,49.8,49.8,60500.0
2013-09-12 11:20:00,49.79,49.83,49.75,49.8,12300.0,49.79,49.83,49.75,49.8,12300.0
2013-09-12 11:30:00,49.81,49.9,49.41,49.42,22000.0,49.81,49.9,49.41,49.42,22000.0
2013-09-12 11:40:00,49.43,49.67,49.43,49.67,18200.0,49.43,49.67,49.43,49.67,18200.0
2013-09-12 11:50:00,49.64,49.77,49.62,49.75,7900.0,49.64,49.77,49.62,49.75,7900.0
2013-09-12 12:00:00,49.76,49.76,49.51,49.53,18100.0,49.76,49.76,49.51,49.53,18100.0
2013-09-12 12:10:00,49.5,49.62,49.45,49.58,32200.0,49.5,49.62,49.45,49.58,32200.0
2013-09-12 12:20:00,49.57,49.57,49.43,49.55,11800.0,49.57,49.57,49.43,49.55,11800.0
2013-09-12 12:30:00,49.57,49.72,49.55,49.71,19400.0,49.57,49.72,49.55,49.71,19400.0
2013-09-12 12:40:00,49.72,49.78,49.72,49.76,12200.0,49.72,49.78,49.72,49.76,12200.0
2013-09-12 12:50:00,49.77,49.83,49.75,49.83,8200.0,49.77,49.83,49.75,49.83,8200.0
2013-09-12 13:00:00,49.84,49.93,49.81,49.9,7600.0,49.84,49.93,49.81,49.9,7600.0
2013-09-12 13:10:00,49.9,49.94,49.81,49.94,27100.0,49.9,49.94,49.81,49.94,27100.0
2013-09-12 13:20:00,49.92,49.97,49.88,49.9,16100.0,49.92,49.97,49.88,49.9,16100.0
2013-09-12 13:30:00,49.9,49.9,49.84,49.86,4800.0,49.9,49.9,49.84,49.86,4800.0
2013-09-12 13:40:00,49.88,49.95,49.87,49.92,9800.0,49.88,49.95,49.87,49.92,9800.0
2013-09-12 13:50:00,49.92,49.98,49.9,49.9,6800.0,49.92,49.98,49.9,49.9,6800.0
2013-09-12 14:00:00,49.91,49.98,49.88,49.94,9800.0,49.91,49.98,49.88,49.94,9800.0
2013-09-12 14:10:00,49.94,49.95,42.91,49.87,30400.0,49.94,49.95,42.91,49.87,30400.0
2013-09-12 14:20:00,49.87,49.87,49.79,49.82,26700.0,49.87,49.87,49.79,49.82,26700.0
2013-09-12 14:30:00,49.82,49.83,49.76,49.76,15400.0,49.82,49.83,49.76,49.76,15400.0
2013-09-12 14:40:00,49.76,49.77,49.71,49.72,15800.0,49.76,49.77,49.71,49.72,15800.0
2013-09-12 14:50:00,49.73,49.77,49.73,49.75,11400.0,49.73,49.77,49.73,49.75,11400.0
2013-09-12 15:00:00,49.75,49.75,49.71,49.72,14900.0,49.75,49.75,49.71,49.72,14900.0
2013-09-12 15:10:00,49.72,49.76,49.66,49.75,32800.0,49.72,49.76,49.66,49.75,32800.0
2013-09-12 15:20:00,49.75,49.8,49.73,49.8,28500.0,49.75,49.8,49.73,49.8,28500.0
2013-09-12 15:30:00,49.8,49.83,49.69,49.7,49600.0,49.8,49.83,49.69,49.7,49600.0
2013-09-12 15:40:00,49.7,49.71,49.48,49.51,104500.0,49.7,49.71,49.48,49.51,104500.0
2013-09-12 15:50:00,49.51,49.53,49.43,49.44,120300.0,49.51,49.53,49.43,49.44,120300.0
2013-09-13 09:30:00,49.44,49.55,48.34,48.41,82900.0,49.44,49.55,48.34,48.41,82900.0
2013-09-13 09:40:00,48.41,48.85,48.4,48.64,65100.0,48.41,48.85,48.4,48.64,65100.0
2013-09-13 09:50:00,48.61,48.77,48.36,48.44,57200.0,48.61,48.77,48.36,48.44,57200.0
2013-09-13 10:00:00,48.48,48.59,48.03,48.03,81200.0,48.48,48.59,48.03,48.03,81200.0
2013-09-13 10:10:00,48.04,48.13,47.46,47.63,154900.0,48.04,48.13,47.46,47.63,154900.0
2013-09-13 10:20:00,47.63,47.7,47.34,47.7,116800.0,47.63,47.7,47.34,47.7,116800.0
2013-09-13 10:30:00,47.7,47.84,47.66,47.76,38400.0,47.7,47.84,47.66,47.76,38400.0
2013-09-13 10:40:00,47.79,47.98,47.59,47.64,66400.0,47.79,47.98,47.59,47.64,66400.0
2013-09-13 10:50:00,47.65,47.83,47.64,47.64,27100.0,47.65,47.83,47.64,47.64,27100.0
2013-09-13 11:00:00,47.66,47.9,47.66,47.84,17400.0,47.66,47.9,47.66,47.84,17400.0
2013-09-13 11:10:00,47.87,48.13,47.87,47.98,81300.0,47.87,48.13,47.87,47.98,81300.0
2013-09-13 11:20:00,47.98,48.18,47.88,48.11,21300.0,47.98,48.18,47.88,48.11,21300.0
2013-09-13 11:30:00,48.1,48.25,48.09,48.15,17800.0,48.1,48.25,48.09,48.15,17800.0
2013-09-13 11:40:00,48.14,48.33,48.14,48.14,10900.0,48.14,48.33,48.14,48.14,10900.0
2013-09-13 11:50:00,48.11,48.21,48.11,48.18,9800.0,48.11,48.21,48.11,48.18,9800.0
2013-09-13 12:00:00,48.19,48.37,48.13,48.37,49400.0,48.19,48.37,48.13,48.37,49400.0
2013-09-13 12:10:00,48.36,48.36,48.15,48.15,21000.0,48.36,48.36,48.15,48.15,21000.0
2013-09-13 12:20:00,48.13,48.32,48.13,48.3,9700.0,48.13,48.32,48.13,48.3,9700.0
2013-09-13 12:30:00,48.31,48.53,48.31,48.45,45300.0,48.31,48.53,48.31,48.45,45300.0
2013-09-13 12:40:00,48.46,48.48,48.42,48.45,32200.0,48.46,48.48,48.42,48.45,32200.0
2013-09-13 12:50:00,48.45,48.65,48.45,48.65,11800.0,48.45,48.65,48.45,48.65,11800.0
2013-09-13 13:00:00,48.65,48.65,48.5,48.5,19800.0,48.65,48.65,48.5,48.5,19800.0
2013-09-13 13:10:00,48.52,48.57,48.49,48.51,15700.0,48.52,48.57,48.49,48.51,15700.0
2013-09-13 13:20:00,48.53,48.63,48.53,48.62,6700.0,48.53,48.63,48.53,48.62,6700.0
2013-09-13 13:30:00,48.62,48.63,48.5,48.57,12900.0,48.62,48.63,48.5,48.57,12900.0
2013-09-13 13:40:00,48.58,48.65,48.56,48.62,11600.0,48.58,48.65,48.56,48.62,11600.0
2013-09-13 13:50:00,48.62,48.77,48.62,48.77,9300.0,48.62,48.77,48.62,48.77,9300.0
2013-09-13 14:00:00,48.77,48.83,48.76,48.81,8000.0,48.77,48.83,48.76,48.81,8000.0
2013-09-13 14:10:00,48.82,48.92,48.81,48.85,19300.0,48.82,48.92,48.81,48.85,19300.0
2013-09-13 14:20:00,48.85,48.88,48.8,48.85,6500.0,48.85,48.88,48.8,48.85,6500.0
2013-09-13 14:30:00,48.86,48.99,48.86,48.91,12500.0,48.86,48.99,48.86,48.91,12500.0
2013-09-13 14:40:00,48.91,48.98,48.89,48.98,11200.0,48.91,48.98,48.89,48.98,11200.0
2013-09-13 14:50:00,48.98,49.03,48.96,48.99,30300.0,48.98,49.03,48.96,48.99,30300.0
2013-09-13 15:00:00,48.99,49.0,48.84,48.86,22900.0,48.99,49.0,48.84,48.86,22900.0
2013-09-13 15:10:00,48.85,48.88,48.78,48.8,18800.0,48.85,48.88,48.78,48.8,18800.0
2013-09-13 15:20:00,48.8,48.87,48.79,48.8,18900.0,48.8,48.87,48.79,48.8,18900.0
2013-09-13 15:30:00,48.81,48.87,48.77,48.78,35000.0,48.81,48.87,48.77,48.78,35000.0
2013-09-13 15:40:00,48.77,48.77,48.65,48.67,85900.0,48.77,48.77,48.65,48.67,85900.0
2013-09-13 15:50:00,48.69,48.83,48.64,48.8,155000.0,48.69,48.83,48.64,48.8,155000.0
2013-09-16 09:30:00,48.96,49.85,48.96,49.16,76200.0,48.96,49.85,48.96,49.16,76200.0
2013-09-16 09:40:00,49.17,49.23,48.9,49.01,31400.0,49.17,49.23,48.9,49.01,31400.0
2013-09-16 09:50:00,48.95,49.15,48.93,49.01,20500.0,48.95,49.15,48.93,49.01,20500.0
2013-09-16 10:00:00,48.98,49.16,48.95,49.01,24900.0,48.98,49.16,48.95,49.01,24900.0
2013-09-16 10:10:00,49.02,49.16,49.01,49.11,44600.0,49.02,49.16,49.01,49.11,44600.0
2013-09-16 10:20:00,49.08,49.12,48.91,48.91,65000.0,49.08,49.12,48.91,48.91,65000.0
2013-09-16 10:30:00,48.95,49.01,48.85,48.85,47300.0,48.95,49.01,48.85,48.85,47300.0
2013-09-16 10:40:00,48.85,48.91,48.65,48.67,51300.0,48.85,48.91,48.65,48.67,51300.0
2013-09-16 10:50:00,48.67,48.7,48.61,48.62,31600.0,48.67,48.7,48.61,48.62,31600.0
2013-09-16 11:00:00,48.63,48.64,48.5,48.55,34300.0,48.63,48.64,48.5,48.55,34300.0
2013-09-16 11:10:00,48.55,48.57,48.53,48.53,25600.0,48.55,48.57,48.53,48.53,25600.0
2013-09-16 11:20:00,48.54,48.58,48.45,48.45,32100.0,48.54,48.58,48.45,48.45,32100.0
2013-09-16 11:30:00,48.46,48.54,48.43,48.5,29400.0,48.46,48.54,48.43,48.5,29400.0
2013-09-16 11:40:00,48.52,48.72,48.51,48.7,15700.0,48.52,48.72,48.51,48.7,15700.0
2013-09-16 11:50:00,48.71,48.85,48.71,48.85,9800.0,48.71,48.85,48.71,48.85,9800.0
2013-09-16 12:00:00,48.85,48.93,48.75,48.9,20200.0,48.85,48.93,48.75,48.9,20200.0
2013-09-16 12:10:00,48.89,49.0,48.84,48.98,11000.0,48.89,49.0,48.84,48.98,11000.0
2013-09-16 12:20:00,48.99,49.01,48.93,48.96,20200.0,48.99,49.01,48.93,48.96,20200.0
2013-09-16 12:30:00,48.98,49.0,48.84,48.87,14800.0,48.98,49.0,48.84,48.87,14800.0
2013-09-16 12:40:00,48.86,48.88,48.7,48.7,16700.0,48.86,48.88,48.7,48.7,16700.0
2013-09-16 12:50:00,48.72,48.73,48.65,48.67,12100.0,48.72,48.73,48.65,48.67,12100.0
2013-09-16 13:00:00,48.67,48.74,48.66,48.7,10100.0,48.67,48.74,48.66,48.7,10100.0
2013-09-16 13:10:00,48.72,48.75,48.69,48.73,16800.0,48.72,48.75,48.69,48.73,16800.0
2013-09-16 13:20:00,48.73,48.78,48.68,48.75,21400.0,48.73,48.78,48.68,48.75,21400.0
2013-09-16 13:30:00,48.72,48.72,48.39,48.39,25600.0,48.72,48.72,48.39,48.39,25600.0
2013-09-16 13:40:00,48.39,48.41,48.22,48.29,30200.0,48.39,48.41,48.22,48.29,30200.0
2013-09-16 13:50:00,48.3,48.38,48.27,48.38,13200.0,48.3,48.38,48.27,48.38,13200.0
2013-09-16 14:00:00,48.38,48.58,48.38,48.57,16500.0,48.38,48.58,48.38,48.57,16500.0
2013-09-16 14:10:00,48.56,48.59,48.42,48.56,19400.0,48.56,48.59,48.42,48.56,19400.0
2013-09-16 14:20:00,48.56,48.59,48.47,48.48,25200.0,48.56,48.59,48.47,48.48,25200.0
2013-09-16 14:30:00,48.48,48.5,48.36,48.39,35000.0,48.48,48.5,48.36,48.39,35000.0
2013-09-16 14:40:00,48.39,48.63,48.36,48.63,31800.0,48.39,48.63,48.36,48.63,31800.0
2013-09-16 14:50:00,48.63,48.7,48.6,48.68,28500.0,48.63,48.7,48.6,48.68,28500.0
2013-09-16 15:00:00,48.67,48.86,48.66,48.86,27000.0,48.67,48.86,48.66,48.86,27000.0
2013-09-16 15:10:00,48.86,48.87,48.8,48.8,37300.0,48.86,48.87,48.8,48.8,37300.0
2013-09-16 15:20:00,48.79,48.79,48.64,48.65,34500.0,48.79,48.79,48.64,48.65,34500.0
2013-09-16 15:30:00,48.66,48.78,48.65,48.76,52000.0,48.66,48.78,48.65,48.76,52000.0
2013-09-16 15:40:00,48.76,48.77,48.74,48.74,74200.0,48.76,48.77,48.74,48.74,74200.0
2013-09-16 15:50:00,48.75,48.79,48.73,48.74,161400.0,48.75,48.79,48.73,48.74,161400.0
2013-09-17 09:30:00,48.62,48.92,48.62,48.84,16400.0,48.62,48.92,48.62,48.84,16400.0
2013-09-17 09:40:00,48.89,48.94,48.75,48.76,238700.0,48.89,48.94,48.75,48.76,238700.0
2013-09-17 09:50:00,48.76,48.98,48.72,48.96,63500.0,48.76,48.98,48.72,48.96,63500.0
2013-09-17 10:00:00,48.93,48.95,48.79,48.95,30400.0,48.93,48.95,48.79,48.95,30400.0
2013-09-17 10:10:00,48.98,49.09,48.84,49.06,129900.0,48.98,49.09,48.84,49.06,129900.0
2013-09-17 10:20:00,49.06,49.09,48.95,48.95,50400.0,49.06,49.09,48.95,48.95,50400.0
2013-09-17 10:30:00,48.97,49.02,48.88,48.89,28200.0,48.97,49.02,48.88,48.89,28200.0
2013-09-17 10:40:00,48.94,49.01,48.94,48.96,6500.0,48.94,49.01,48.94,48.96,6500.0
2013-09-17 10:50:00,48.98,49.16,48.95,49.15,24300.0,48.98,49.16,48.95,49.15,24300.0
2013-09-17 11:00:00,49.15,49.15,49.02,49.07,30900.0,49.15,49.15,49.02,49.07,30900.0
2013-09-17 11:10:00,49.07,49.3,49.07,49.3,13000.0,49.07,49.3,49.07,49.3,13000.0
2013-09-17 11:20:00,49.31,49.37,49.16,49.16,20900.0,49.31,49.37,49.16,49.16,20900.0
2013-09-17 11:30:00,49.16,49.21,49.09,49.1,9700.0,49.16,49.21,49.09,49.1,9700.0
2013-09-17 11:40:00,49.1,49.16,49.1,49.16,13900.0,49.1,49.16,49.1,49.16,13900.0
2013-09-17 11:50:00,49.16,49.17,49.01,49.04,27400.0,49.16,49.17,49.01,49.04,27400.0
2013-09-17 12:00:00,49.05,49.11,49.03,49.03,15500.0,49.05,49.11,49.03,49.03,15500.0
2013-09-17 12:10:00,49.05,49.05,48.94,48.99,103800.0,49.05,49.05,48.94,48.99,103800.0
2013-09-17 12:20:00,48.99,49.04,48.94,49.03,17800.0,48.99,49.04,48.94,49.03,17800.0
2013-09-17 12:30:00,49.04,49.11,49.04,49.05,8500.0,49.04,49.11,49.04,49.05,8500.0
2013-09-17 12:40:00,49.05,49.16,49.05,49.14,8400.0,49.05,49.16,49.05,49.14,8400.0
2013-09-17 12:50:00,49.14,49.17,49.14,49.16,23400.0,49.14,49.17,49.14,49.16,23400.0
2013-09-17 13:00:00,49.16,49.18,49.14,49.15,14500.0,49.16,49.18,49.14,49.15,14500.0
2013-09-17 13:10:00,49.15,49.17,49.14,49.14,8900.0,49.15,49.17,49.14,49.14,8900.0
2013-09-17 13:20:00,49.14,49.19,49.14,49.16,13000.0,49.14,49.19,49.14,49.16,13000.0
2013-09-17 13:30:00,49.16,49.17,49.14,49.15,12300.0,49.16,49.17,49.14,49.15,12300.0
2013-09-17 13:40:00,49.15,49.18,49.14,49.15,11600.0,49.15,49.18,49.14,49.15,11600.0
2013-09-17 13:50:00,49.15,49.16,48.97,48.97,89100.0,49.15,49.16,48.97,48.97,89100.0
2013-09-17 14:00:00,48.99,49.02,48.94,49.01,38900.0,48.99,49.02,48.94,49.01,38900.0
2013-09-17 14:10:00,49.01,49.08,49.01,49.04,6500.0,49.01,49.08,49.01,49.04,6500.0
2013-09-17 14:20:00,49.04,49.16,49.04,49.15,11100.0,49.04,49.16,49.04,49.15,11100.0
2013-09-17 14:30:00,49.15,49.16,49.11,49.15,19600.0,49.15,49.16,49.11,49.15,19600.0
2013-09-17 14:40:00,49.16,49.31,49.16,49.29,15300.0,49.16,49.31,49.16,49.29,15300.0
2013-09-17 14:50:00,49.29,49.32,49.26,49.31,46200.0,49.29,49.32,49.26,49.31,46200.0
2013-09-17 15:00:00,49.3,49.33,49.12,49.12,62300.0,49.3,49.33,49.12,49.12,62300.0
2013-09-17 15:10:00,49.13,49.15,49.13,49.15,23600.0,49.13,49.15,49.13,49.15,23600.0
2013-09-17 15:20:00,49.14,49.2,49.12,49.18,29600.0,49.14,49.2,49.12,49.18,29600.0
2013-09-17 15:30:00,49.18,49.31,49.18,49.3,24100.0,49.18,49.31,49.18,49.3,24100.0
2013-09-17 15:40:00,49.3,49.41,49.28,49.3,66200.0,49.3,49.41,49.28,49.3,66200.0
2013-09-17 15:50:00,49.31,49.35,49.28,49.33,55100.0,49.31,49.35,49.28,49.33,55100.0
2013-09-18 09:30:00,50.67,51.26,50.44,51.06,174900.0,50.67,51.26,50.44,51.06,174900.0
2013-09-18 09:40:00,51.08,51.43,50.94,51.23,137500.0,51.08,51.43,50.94,51.23,137500.0
2013-09-18 09:50:00,51.24,51.24,50.93,50.99,58800.0,51.24,51.24,50.93,50.99,58800.0
2013-09-18 10:00:00,51.01,51.03,50.9,50.99,193400.0,51.01,51.03,50.9,50.99,193400.0
2013-09-18 10:10:00,51.01,51.62,50.99,51.55,76100.0,51.01,51.62,50.99,51.55,76100.0
2013-09-18 10:20:00,51.52,51.58,51.3,51.37,71000.0,51.52,51.58,51.3,51.37,71000.0
2013-09-18 10:30:00,51.39,51.51,51.32,51.35,63800.0,51.39,51.51,51.32,51.35,63800.0
2013-09-18 10:40:00,51.34,51.42,51.25,51.31,37400.0,51.34,51.42,51.25,51.31,37400.0
2013-09-18 10:50:00,51.33,51.4,51.27,51.32,44900.0,51.33,51.4,51.27,51.32,44900.0
2013-09-18 11:00:00,51.31,51.35,51.02,51.11,78500.0,51.31,51.35,51.02,51.11,78500.0
2013-09-18 11:10:00,51.09,51.12,50.91,50.91,92500.0,51.09,51.12,50.91,50.91,92500.0
2013-09-18 11:20:00,50.9,51.38,50.9,51.38,154500.0,50.9,51.38,50.9,51.38,154500.0
2013-09-18 11:30:00,51.39,51.44,51.28,51.36,33800.0,51.39,51.44,51.28,51.36,33800.0
2013-09-18 11:40:00,51.36,51.62,51.32,51.6,18100.0,51.36,51.62,51.32,51.6,18100.0
2013-09-18 11:50:00,51.62,51.65,51.28,51.28,33200.0,51.62,51.65,51.28,51.28,33200.0
2013-09-18 12:00:00,51.28,51.3,51.04,51.21,85600.0,51.28,51.3,51.04,51.21,85600.0
2013-09-18 12:10:00,51.12,51.12,50.98,51.05,50300.0,51.12,51.12,50.98,51.05,50300.0
2013-09-18 12:20:00,51.05,51.23,51.05,51.19,13700.0,51.05,51.23,51.05,51.19,13700.0
2013-09-18 12:30:00,51.18,51.22,51.03,51.15,39700.0,51.18,51.22,51.03,51.15,39700.0
2013-09-18 12:40:00,51.17,51.22,51.13,51.16,18700.0,51.17,51.22,51.13,51.16,18700.0
2013-09-18 12:50:00,51.18,51.22,51.14,51.16,14500.0,51.18,51.22,51.14,51.16,14500.0
2013-09-18 13:00:00,51.16,51.16,51.07,51.14,18100.0,51.16,51.16,51.07,51.14,18100.0
2013-09-18 13:10:00,51.15,51.22,51.1,51.12,22900.0,51.15,51.22,51.1,51.12,22900.0
2013-09-18 13:20:00,51.12,51.16,51.05,51.13,11900.0,51.12,51.16,51.05,51.13,11900.0
2013-09-18 13:30:00,51.13,51.13,51.08,51.08,7000.0,51.13,51.13,51.08,51.08,7000.0
2013-09-18 13:40:00,51.08,51.1,51.02,51.1,9700.0,51.08,51.1,51.02,51.1,9700.0
2013-09-18 13:50:00,51.09,51.19,51.09,51.19,23800.0,51.09,51.19,51.09,51.19,23800.0
2013-09-18 14:00:00,51.2,51.44,51.15,51.19,45200.0,51.2,51.44,51.15,51.19,45200.0
2013-09-18 14:10:00,51.19,51.42,51.19,51.31,51100.0,51.19,51.42,51.19,51.31,51100.0
2013-09-18 14:20:00,51.31,51.46,51.15,51.25,28600.0,51.31,51.46,51.15,51.25,28600.0
2013-09-18 14:30:00,51.29,51.39,51.27,51.3,36700.0,51.29,51.39,51.27,51.3,36700.0
2013-09-18 14:40:00,51.32,51.41,51.29,51.34,29000.0,51.32,51.41,51.29,51.34,29000.0
2013-09-18 14:50:00,51.37,51.51,51.35,51.51,33400.0,51.37,51.51,51.35,51.51,33400.0
2013-09-18 15:00:00,51.51,51.59,51.31,51.35,39900.0,51.51,51.59,51.31,51.35,39900.0
2013-09-18 15:10:00,51.35,51.49,51.27,51.27,23200.0,51.35,51.49,51.27,51.27,23200.0
2013-09-18 15:20:00,51.27,51.32,51.19,51.23,19000.0,51.27,51.32,51.19,51.23,19000.0
2013-09-18 15:30:00,51.22,51.29,51.18,51.22,43500.0,51.22,51.29,51.18,51.22,43500.0
2013-09-18 15:40:00,51.22,51.23,51.11,51.14,45000.0,51.22,51.23,51.11,51.14,45000.0
2013-09-18 15:50:00,51.15,51.37,51.15,51.23,142000.0,51.15,51.37,51.15,51.23,142000.0
2013-09-19 09:30:00,51.4,51.5,51.08,51.18,73100.0,51.4,51.5,51.08,51.18,73100.0
2013-09-19 09:40:00,51.18,51.56,51.16,51.33,30000.0,51.18,51.56,51.16,51.33,30000.0
2013-09-19 09:50:00,51.3,51.59,51.27,51.56,16300.0,51.3,51.59,51.27,51.56,16300.0
2013-09-19 10:00:00,51.56,51.71,51.5,51.59,15300.0,51.56,51.71,51.5,51.59,15300.0
2013-09-19 10:10:00,51.6,51.73,51.28,51.4,32600.0,51.6,51.73,51.28,51.4,32600.0
2013-09-19 10:20:00,51.42,51.45,51.23,51.38,31400.0,51.42,51.45,51.23,51.38,31400.0
2013-09-19 10:30:00,51.35,51.52,51.27,51.4,22400.0,51.35,51.52,51.27,51.4,22400.0
2013-09-19 10:40:00,51.41,51.55,51.41,51.5,14500.0,51.41,51.55,51.41,51.5,14500.0
2013-09-19 10:50:00,51.47,51.53,51.45,51.53,10900.0,51.47,51.53,51.45,51.53,10900.0
2013-09-19 11:00:00,51.53,51.6,51.44,51.46,19900.0,51.53,51.6,51.44,51.46,19900.0
2013-09-19 11:10:00,51.42,51.6,51.42,51.55,17400.0,51.42,51.6,51.42,51.55,17400.0
2013-09-19 11:20:00,51.55,51.57,51.45,51.57,13800.0,51.55,51.57,51.45,51.57,13800.0
2013-09-19 11:30:00,51.56,51.56,51.44,51.44,4800.0,51.56,51.56,51.44,51.44,4800.0
2013-09-19 11:40:00,51.45,51.48,51.43,51.45,6800.0,51.45,51.48,51.43,51.45,6800.0
2013-09-19 11:50:00,51.46,51.46,51.41,51.41,3500.0,51.46,51.46,51.41,51.41,3500.0
2013-09-19 12:00:00,51.41,51.46,51.41,51.45,23100.0,51.41,51.46,51.41,51.45,23100.0
2013-09-19 12:10:00,51.47,51.51,51.45,51.5,7900.0,51.47,51.51,51.45,51.5,7900.0
2013-09-19 12:20:00,51.5,51.52,51.48,51.52,9300.0,51.5,51.52,51.48,51.52,9300.0
2013-09-19 12:30:00,51.51,51.53,51.49,51.5,13500.0,51.51,51.53,51.49,51.5,13500.0
2013-09-19 12:40:00,51.5,51.57,51.5,51.54,8700.0,51.5,51.57,51.5,51.54,8700.0
2013-09-19 12:50:00,51.55,51.56,51.5,51.5,3700.0,51.55,51.56,51.5,51.5,3700.0
2013-09-19 13:00:00,51.5,51.55,51.49,51.5,45100.0,51.5,51.55,51.49,51.5,45100.0
2013-09-19 13:10:00,51.5,51.54,51.49,51.51,25800.0,51.5,51.54,51.49,51.51,25800.0
2013-09-19 13:20:00,51.51,51.62,51.51,51.62,6600.0,51.51,51.62,51.51,51.62,6600.0
2013-09-19 13:30:00,51.59,51.61,51.52,51.57,9100.0,51.59,51.61,51.52,51.57,9100.0
2013-09-19 13:40:00,51.57,51.67,51.57,51.63,8700.0,51.57,51.67,51.57,51.63,8700.0
2013-09-19 13:50:00,51.63,51.63,51.57,51.61,6600.0,51.63,51.63,51.57,51.61,6600.0
2013-09-19 14:00:00,51.6,51.67,51.6,51.67,5600.0,51.6,51.67,51.6,51.67,5600.0
2013-09-19 14:10:00,51.68,51.75,51.68,51.72,17900.0,51.68,51.75,51.68,51.72,17900.0
2013-09-19 14:20:00,51.71,51.74,51.56,51.56,90300.0,51.71,51.74,51.56,51.56,90300.0
2013-09-19 14:30:00,51.56,51.57,51.41,51.48,46600.0,51.56,51.57,51.41,51.48,46600.0
2013-09-19 14:40:00,51.51,51.55,51.46,51.49,14100.0,51.51,51.55,51.46,51.49,14100.0
2013-09-19 14:50:00,51.49,51.58,51.48,51.55,14500.0,51.49,51.58,51.48,51.55,14500.0
2013-09-19 15:00:00,51.56,51.67,51.56,51.66,17900.0,51.56,51.67,51.56,51.66,17900.0
2013-09-19 15:10:00,51.65,51.72,51.52,51.65,37100.0,51.65,51.72,51.52,51.65,37100.0
2013-09-19 15:20:00,51.66,51.74,51.66,51.72,49900.0,51.66,51.74,51.66,51.72,49900.0
2013-09-19 15:30:00,51.72,51.75,51.49,51.5,28400.0,51.72,51.75,51.49,51.5,28400.0
2013-09-19 15:40:00,51.49,51.68,51.49,51.59,77900.0,51.49,51.68,51.49,51.59,77900.0
2013-09-19 15:50:00,51.59,51.67,51.56,51.6,75000.0,51.59,51.67,51.56,51.6,75000.0
2013-09-20 09:30:00,51.63,51.8,51.26,51.64,56500.0,51.63,51.8,51.26,51.64,56500.0
2013-09-20 09:40:00,51.62,51.65,51.4,51.47,82600.0,51.62,51.65,51.4,51.47,82600.0
2013-09-20 09:50:00,51.47,51.71,51.46,51.58,159900.0,51.47,51.71,51.46,51.58,159900.0
2013-09-20 10:00:00,51.58,51.73,51.54,51.59,46400.0,51.58,51.73,51.54,51.59,46400.0
2013-09-20 10:10:00,51.6,51.77,51.6,51.71,23100.0,51.6,51.77,51.6,51.71,23100.0
2013-09-20 10:20:00,51.73,51.85,51.72,51.73,16900.0,51.73,51.85,51.72,51.73,16900.0
2013-09-20 10:30:00,51.77,51.85,51.73,51.82,5400.0,51.77,51.85,51.73,51.82,5400.0
2013-09-20 10:40:00,51.8,51.81,51.74,51.76,130300.0,51.8,51.81,51.74,51.76,130300.0
2013-09-20 10:50:00,51.82,51.93,51.82,51.92,9000.0,51.82,51.93,51.82,51.92,9000.0
2013-09-20 11:00:00,51.91,51.95,51.89,51.9,4700.0,51.91,51.95,51.89,51.9,4700.0
2013-09-20 11:10:00,51.86,51.9,51.78,51.87,10000.0,51.86,51.9,51.78,51.87,10000.0
2013-09-20 11:20:00,51.85,51.87,51.74,51.84,7900.0,51.85,51.87,51.74,51.84,7900.0
2013-09-20 11:30:00,51.83,51.92,51.73,51.78,32300.0,51.83,51.92,51.73,51.78,32300.0
2013-09-20 11:40:00,51.79,51.79,51.68,51.72,7800.0,51.79,51.79,51.68,51.72,7800.0
2013-09-20 11:50:00,51.74,51.75,51.64,51.65,36200.0,51.74,51.75,51.64,51.65,36200.0
2013-09-20 12:00:00,51.64,51.7,51.63,51.69,14700.0,51.64,51.7,51.63,51.69,14700.0
2013-09-20 12:10:00,51.71,51.74,51.65,51.67,18000.0,51.71,51.74,51.65,51.67,18000.0
2013-09-20 12:20:00,51.7,51.72,51.67,51.67,25300.0,51.7,51.72,51.67,51.67,25300.0
2013-09-20 12:30:00,51.64,51.76,51.63,51.75,27600.0,51.64,51.76,51.63,51.75,27600.0
2013-09-20 12:40:00,51.76,51.86,51.75,51.78,7700.0,51.76,51.86,51.75,51.78,7700.0
2013-09-20 12:50:00,51.79,51.83,51.76,51.83,7300.0,51.79,51.83,51.76,51.83,7300.0
2013-09-20 13:00:00,51.83,51.94,51.81,51.93,14000.0,51.83,51.94,51.81,51.93,14000.0
2013-09-20 13:10:00,51.93,51.93,51.82,51.89,28600.0,51.93,51.93,51.82,51.89,28600.0
2013-09-20 13:20:00,51.9,51.9,51.82,51.85,13900.0,51.9,51.9,51.82,51.85,13900.0
2013-09-20 13:30:00,51.84,51.89,51.77,51.78,11500.0,51.84,51.89,51.77,51.78,11500.0
2013-09-20 13:40:00,51.78,51.78,51.7,51.74,9200.0,51.78,51.78,51.7,51.74,9200.0
2013-09-20 13:50:00,51.75,51.8,51.74,51.78,13800.0,51.75,51.8,51.74,51.78,13800.0
2013-09-20 14:00:00,51.78,51.8,51.76,51.77,6600.0,51.78,51.8,51.76,51.77,6600.0
2013-09-20 14:10:00,51.78,51.78,51.67,51.69,33400.0,51.78,51.78,51.67,51.69,33400.0
2013-09-20 14:20:00,51.69,51.75,51.64,51.68,37600.0,51.69,51.75,51.64,51.68,37600.0
2013-09-20 14:30:00,51.68,51.79,51.63,51.71,60900.0,51.68,51.79,51.63,51.71,60900.0
2013-09-20 14:40:00,51.74,51.93,51.69,51.9,18600.0,51.74,51.93,51.69,51.9,18600.0
2013-09-20 14:50:00,51.9,51.96,51.87,51.96,14500.0,51.9,51.96,51.87,51.96,14500.0
2013-09-20 15:00:00,51.94,52.0,51.88,51.91,27400.0,51.94,52.0,51.88,51.91,27400.0
2013-09-20 15:10:00,51.91,51.99,51.89,51.93,36600.0,51.91,51.99,51.89,51.93,36600.0
2013-09-20 15:20:00,51.94,52.03,51.9,51.95,82500.0,51.94,52.03,51.9,51.95,82500.0
2013-09-20 15:30:00,51.95,51.96,51.69,51.95,118000.0,51.95,51.96,51.69,51.95,118000.0
2013-09-20 15:40:00,51.95,52.21,51.93,52.13,102000.0,51.95,52.21,51.93,52.13,102000.0
2013-09-20 15:50:00,52.13,52.26,52.01,52.16,292300.0,52.13,52.26,52.01,52.16,292300.0
2013-09-23 09:30:00,52.0,52.39,51.83,52.23,47600.0,52.0,52.39,51.83,52.23,47600.0
2013-09-23 09:40:00,52.23,52.29,52.07,52.2,22500.0,52.23,52.29,52.07,52.2,22500.0
2013-09-23 09:50:00,52.26,52.26,52.11,52.15,28300.0,52.26,52.26,52.11,52.15,28300.0
2013-09-23 10:00:00,52.14,52.17,52.07,52.1,22800.0,52.14,52.17,52.07,52.1,22800.0
2013-09-23 10:10:00,52.11,52.26,52.08,52.22,23600.0,52.11,52.26,52.08,52.22,23600.0
2013-09-23 10:20:00,52.21,52.29,51.84,51.85,66200.0,52.21,52.29,51.84,51.85,66200.0
2013-09-23 10:30:00,51.85,51.86,51.69,51.74,39300.0,51.85,51.86,51.69,51.74,39300.0
2013-09-23 10:40:00,51.75,51.83,51.68,51.75,29300.0,51.75,51.83,51.68,51.75,29300.0
2013-09-23 10:50:00,51.75,51.78,51.6,51.6,32300.0,51.75,51.78,51.6,51.6,32300.0
2013-09-23 11:00:00,51.6,51.69,51.5,51.64,34200.0,51.6,51.69,51.5,51.64,34200.0
2013-09-23 11:10:00,51.61,51.69,51.55,51.62,31100.0,51.61,51.69,51.55,51.62,31100.0
2013-09-23 11:20:00,51.62,51.69,51.58,51.65,21600.0,51.62,51.69,51.58,51.65,21600.0
2013-09-23 11:30:00,51.65,51.73,51.62,51.72,26700.0,51.65,51.73,51.62,51.72,26700.0
2013-09-23 11:40:00,51.73,52.02,51.7,51.74,99500.0,51.73,52.02,51.7,51.74,99500.0
2013-09-23 11:50:00,51.71,51.74,51.55,51.72,31600.0,51.71,51.74,51.55,51.72,31600.0
2013-09-23 12:00:00,51.71,51.83,51.71,51.77,10400.0,51.71,51.83,51.71,51.77,10400.0
2013-09-23 12:10:00,51.78,51.87,51.77,51.8,17500.0,51.78,51.87,51.77,51.8,17500.0
2013-09-23 12:20:00,51.8,51.82,51.66,51.7,49600.0,51.8,51.82,51.66,51.7,49600.0
2013-09-23 12:30:00,51.7,51.75,51.68,51.75,14400.0,51.7,51.75,51.68,51.75,14400.0
2013-09-23 12:40:00,51.74,51.8,51.7,51.79,19400.0,51.74,51.8,51.7,51.79,19400.0
2013-09-23 12:50:00,51.8,51.81,51.69,51.75,21200.0,51.8,51.81,51.69,51.75,21200.0
2013-09-23 13:00:00,51.76,51.76,51.73,51.74,19100.0,51.76,51.76,51.73,51.74,19100.0
2013-09-23 13:10:00,51.74,51.75,51.67,51.69,21800.0,51.74,51.75,51.67,51.69,21800.0
2013-09-23 13:20:00,51.7,51.87,51.7,51.82,21200.0,51.7,51.87,51.7,51.82,21200.0
2013-09-23 13:30:00,51.83,51.89,51.82,51.82,5700.0,51.83,51.89,51.82,51.82,5700.0
2013-09-23 13:40:00,51.85,51.9,51.84,51.9,12800.0,51.85,51.9,51.84,51.9,12800.0
2013-09-23 13:50:00,51.9,51.9,51.84,51.86,31500.0,51.9,51.9,51.84,51.86,31500.0
2013-09-23 14:00:00,51.86,51.89,51.82,51.82,13800.0,51.86,51.89,51.82,51.82,13800.0
2013-09-23 14:10:00,51.83,51.85,51.83,51.85,18100.0,51.83,51.85,51.83,51.85,18100.0
2013-09-23 14:20:00,51.84,51.85,51.73,51.82,30600.0,51.84,51.85,51.73,51.82,30600.0
2013-09-23 14:30:00,51.81,51.86,51.8,51.86,18700.0,51.81,51.86,51.8,51.86,18700.0
2013-09-23 14:40:00,51.87,51.88,51.83,51.86,13700.0,51.87,51.88,51.83,51.86,13700.0
2013-09-23 14:50:00,51.87,51.91,51.83,51.86,51900.0,51.87,51.91,51.83,51.86,51900.0
2013-09-23 15:00:00,51.86,51.91,51.82,51.9,24300.0,51.86,51.91,51.82,51.9,24300.0
2013-09-23 15:10:00,51.9,51.91,51.83,51.88,29400.0,51.9,51.91,51.83,51.88,29400.0
2013-09-23 15:20:00,51.88,51.94,51.81,51.85,38000.0,51.88,51.94,51.81,51.85,38000.0
2013-09-23 15:30:00,51.86,52.0,51.85,51.97,31000.0,51.86,52.0,51.85,51.97,31000.0
2013-09-23 15:40:00,51.97,52.0,51.92,51.97,62100.0,51.97,52.0,51.92,51.97,62100.0
2013-09-23 15:50:00,51.97,52.0,51.81,51.83,183100.0,51.97,52.0,51.81,51.83,183100.0
2013-09-24 09:30:00,51.72,51.72,51.63,51.64,44800.0,51.72,51.72,51.63,51.64,44800.0
2013-09-24 09:40:00,51.63,52.01,51.57,51.91,179900.0,51.63,52.01,51.57,51.91,179900.0
2013-09-24 09:50:00,51.88,52.04,51.81,51.99,10600.0,51.88,52.04,51.81,51.99,10600.0
2013-09-24 10:00:00,51.97,51.97,51.79,51.8,12000.0,51.97,51.97,51.79,51.8,12000.0
2013-09-24 10:10:00,51.82,51.88,51.68,51.81,13800.0,51.82,51.88,51.68,51.81,13800.0
2013-09-24 10:20:00,51.8,52.28,51.8,52.23,26800.0,51.8,52.28,51.8,52.23,26800.0
2013-09-24 10:30:00,52.26,52.49,52.25,52.45,22700.0,52.26,52.49,52.25,52.45,22700.0
2013-09-24 10:40:00,52.45,52.47,52.42,52.42,9400.0,52.45,52.47,52.42,52.42,9400.0
2013-09-24 10:50:00,52.43,52.49,52.41,52.42,23200.0,52.43,52.49,52.41,52.42,23200.0
2013-09-24 11:00:00,52.42,52.5,52.39,52.47,28700.0,52.42,52.5,52.39,52.47,28700.0
2013-09-24 11:10:00,52.45,52.55,52.42,52.53,48900.0,52.45,52.55,52.42,52.53,48900.0
2013-09-24 11:20:00,52.53,52.56,52.5,52.53,12800.0,52.53,52.56,52.5,52.53,12800.0
2013-09-24 11:30:00,52.53,52.62,52.52,52.54,25000.0,52.53,52.62,52.52,52.54,25000.0
2013-09-24 11:40:00,52.56,52.7,52.56,52.63,8600.0,52.56,52.7,52.56,52.63,8600.0
2013-09-24 11:50:00,52.6,52.72,52.6,52.72,12900.0,52.6,52.72,52.6,52.72,12900.0
2013-09-24 12:00:00,52.72,52.73,52.63,52.69,13000.0,52.72,52.73,52.63,52.69,13000.0
2013-09-24 12:10:00,52.69,52.7,52.59,52.62,7600.0,52.69,52.7,52.59,52.62,7600.0
2013-09-24 12:20:00,52.63,52.64,52.57,52.64,13100.0,52.63,52.64,52.57,52.64,13100.0
2013-09-24 12:30:00,52.64,52.8,52.58,52.74,13300.0,52.64,52.8,52.58,52.74,13300.0
2013-09-24 12:40:00,52.74,52.92,52.74,52.83,12700.0,52.74,52.92,52.74,52.83,12700.0
2013-09-24 12:50:00,52.82,52.88,52.81,52.88,7700.0,52.82,52.88,52.81,52.88,7700.0
2013-09-24 13:00:00,52.87,52.91,52.86,52.86,6300.0,52.87,52.91,52.86,52.86,6300.0
2013-09-24 13:10:00,52.86,52.92,52.8,52.87,6500.0,52.86,52.92,52.8,52.87,6500.0
2013-09-24 13:20:00,52.86,52.94,52.85,52.9,13800.0,52.86,52.94,52.85,52.9,13800.0
2013-09-24 13:30:00,52.9,52.92,52.86,52.86,19800.0,52.9,52.92,52.86,52.86,19800.0
2013-09-24 13:40:00,52.86,53.09,52.85,53.09,33300.0,52.86,53.09,52.85,53.09,33300.0
2013-09-24 13:50:00,53.09,53.11,53.02,53.05,12900.0,53.09,53.11,53.02,53.05,12900.0
2013-09-24 14:00:00,53.04,53.04,52.95,52.98,24800.0,53.04,53.04,52.95,52.98,24800.0
2013-09-24 14:10:00,52.96,53.01,52.86,53.01,16900.0,52.96,53.01,52.86,53.01,16900.0
2013-09-24 14:20:00,53.0,53.02,52.87,52.93,16100.0,53.0,53.02,52.87,52.93,16100.0
2013-09-24 14:30:00,52.96,53.01,52.9,52.96,14400.0,52.96,53.01,52.9,52.96,14400.0
2013-09-24 14:40:00,52.97,53.0,52.94,52.94,14200.0,52.97,53.0,52.94,52.94,14200.0
2013-09-24 14:50:00,52.94,52.98,52.91,52.92,15600.0,52.94,52.98,52.91,52.92,15600.0
2013-09-24 15:00:00,52.91,52.93,52.85,52.9,32100.0,52.91,52.93,52.85,52.9,32100.0
2013-09-24 15:10:00,52.91,52.92,52.85,52.87,25800.0,52.91,52.92,52.85,52.87,25800.0
2013-09-24 15:20:00,52.87,52.93,52.85,52.86,32100.0,52.87,52.93,52.85,52.86,32100.0
2013-09-24 15:30:00,52.86,52.88,52.69,52.7,74900.0,52.86,52.88,52.69,52.7,74900.0
2013-09-24 15:40:00,52.71,52.83,52.7,52.7,61300.0,52.71,52.83,52.7,52.7,61300.0
2013-09-24 15:50:00,52.69,52.71,52.59,52.6,68600.0,52.69,52.71,52.59,52.6,68600.0
2013-09-25 09:30:00,52.68,52.68,52.41,52.46,42000.0,52.68,52.68,52.41,52.46,42000.0
2013-09-25 09:40:00,52.44,52.65,52.44,52.6,9800.0,52.44,52.65,52.44,52.6,9800.0
2013-09-25 09:50:00,52.64,52.89,52.56,52.88,13900.0,52.64,52.89,52.56,52.88,13900.0
2013-09-25 10:00:00,52.8,52.85,52.63,52.66,18700.0,52.8,52.85,52.63,52.66,18700.0
2013-09-25 10:10:00,52.65,52.81,52.57,52.67,11500.0,52.65,52.81,52.57,52.67,11500.0
2013-09-25 10:20:00,52.7,53.11,52.7,53.11,14000.0,52.7,53.11,52.7,53.11,14000.0
2013-09-25 10:30:00,53.11,53.11,52.89,52.9,15100.0,53.11,53.11,52.89,52.9,15100.0
2013-09-25 10:40:00,52.88,53.01,52.78,52.78,48500.0,52.88,53.01,52.78,52.78,48500.0
2013-09-25 10:50:00,52.79,52.86,52.63,52.63,26600.0,52.79,52.86,52.63,52.63,26600.0
2013-09-25 11:00:00,52.63,52.69,52.37,52.64,24200.0,52.63,52.69,52.37,52.64,24200.0
2013-09-25 11:10:00,52.63,52.69,52.57,52.58,21600.0,52.63,52.69,52.57,52.58,21600.0
2013-09-25 11:20:00,52.56,52.62,52.52,52.6,8100.0,52.56,52.62,52.52,52.6,8100.0
2013-09-25 11:30:00,52.58,52.64,52.5,52.64,13700.0,52.58,52.64,52.5,52.64,13700.0
2013-09-25 11:40:00,52.63,52.76,52.55,52.76,25900.0,52.63,52.76,52.55,52.76,25900.0
2013-09-25 11:50:00,52.77,52.92,52.77,52.78,6500.0,52.77,52.92,52.77,52.78,6500.0
2013-09-25 12:00:00,52.76,52.89,52.66,52.89,56500.0,52.76,52.89,52.66,52.89,56500.0
2013-09-25 12:10:00,52.88,52.96,52.84,52.91,18800.0,52.88,52.96,52.84,52.91,18800.0
2013-09-25 12:20:00,52.93,52.95,52.84,52.95,12400.0,52.93,52.95,52.84,52.95,12400.0
2013-09-25 12:30:00,52.97,53.02,52.94,52.94,11700.0,52.97,53.02,52.94,52.94,11700.0
2013-09-25 12:40:00,52.94,52.94,52.83,52.92,8700.0,52.94,52.94,52.83,52.92,8700.0
2013-09-25 12:50:00,52.89,52.9,52.69,52.78,6700.0,52.89,52.9,52.69,52.78,6700.0
2013-09-25 13:00:00,52.8,52.82,52.71,52.74,8900.0,52.8,52.82,52.71,52.74,8900.0
2013-09-25 13:10:00,52.73,52.75,52.66,52.66,9100.0,52.73,52.75,52.66,52.66,9100.0
2013-09-25 13:20:00,52.65,52.65,52.51,52.63,16400.0,52.65,52.65,52.51,52.63,16400.0
2013-09-25 13:30:00,52.65,52.65,52.46,52.47,48300.0,52.65,52.65,52.46,52.47,48300.0
2013-09-25 13:40:00,52.45,52.53,52.38,52.38,51700.0,52.45,52.53,52.38,52.38,51700.0
2013-09-25 13:50:00,52.38,52.47,52.35,52.41,17200.0,52.38,52.47,52.35,52.41,17200.0
2013-09-25 14:00:00,52.4,52.4,52.19,52.19,10000.0,52.4,52.4,52.19,52.19,10000.0
2013-09-25 14:10:00,52.18,52.36,52.18,52.3,49400.0,52.18,52.36,52.18,52.3,49400.0
2013-09-25 14:20:00,52.27,52.42,52.25,52.41,12300.0,52.27,52.42,52.25,52.41,12300.0
2013-09-25 14:30:00,52.39,52.49,52.39,52.48,10500.0,52.39,52.49,52.39,52.48,10500.0
2013-09-25 14:40:00,52.48,52.66,52.48,52.65,9700.0,52.48,52.66,52.48,52.65,9700.0
2013-09-25 14:50:00,52.64,52.73,52.64,52.67,9200.0,52.64,52.73,52.64,52.67,9200.0
2013-09-25 15:00:00,52.67,52.75,52.62,52.68,23200.0,52.67,52.75,52.62,52.68,23200.0
2013-09-25 15:10:00,52.68,52.72,52.52,52.52,20200.0,52.68,52.72,52.52,52.52,20200.0
2013-09-25 15:20:00,52.52,52.54,52.34,52.37,30700.0,52.52,52.54,52.34,52.37,30700.0
2013-09-25 15:30:00,52.37,52.38,52.26,52.32,50300.0,52.37,52.38,52.26,52.32,50300.0
2013-09-25 15:40:00,52.32,52.41,52.29,52.38,64900.0,52.32,52.41,52.29,52.38,64900.0
2013-09-25 15:50:00,52.37,52.41,52.32,52.37,117700.0,52.37,52.41,52.32,52.37,117700.0
2013-09-26 09:30:00,52.58,52.7,52.39,52.53,30800.0,52.58,52.7,52.39,52.53,30800.0
2013-09-26 09:40:00,52.54,52.73,52.45,52.56,42400.0,52.54,52.73,52.45,52.56,42400.0
2013-09-26 09:50:00,52.58,52.71,52.54,52.69,69300.0,52.58,52.71,52.54,52.69,69300.0
2013-09-26 10:00:00,52.76,52.78,52.45,52.65,13000.0,52.76,52.78,52.45,52.65,13000.0
2013-09-26 10:10:00,52.63,52.63,52.42,52.6,16100.0,52.63,52.63,52.42,52.6,16100.0
2013-09-26 10:20:00,52.65,52.72,52.51,52.61,17800.0,52.65,52.72,52.51,52.61,17800.0
2013-09-26 10:30:00,52.69,52.72,52.65,52.68,13700.0,52.69,52.72,52.65,52.68,13700.0
2013-09-26 10:40:00,52.68,52.68,52.46,52.47,191900.0,52.68,52.68,52.46,52.47,191900.0
2013-09-26 10:50:00,52.49,52.51,52.3,52.4,16200.0,52.49,52.51,52.3,52.4,16200.0
2013-09-26 11:00:00,52.4,52.4,52.13,52.37,32100.0,52.4,52.4,52.13,52.37,32100.0
2013-09-26 11:10:00,52.4,52.67,52.4,52.62,13500.0,52.4,52.67,52.4,52.62,13500.0
2013-09-26 11:20:00,52.59,52.68,52.58,52.6,15000.0,52.59,52.68,52.58,52.6,15000.0
2013-09-26 11:30:00,52.64,52.64,52.56,52.57,11800.0,52.64,52.64,52.56,52.57,11800.0
2013-09-26 11:40:00,52.58,52.63,52.57,52.58,11900.0,52.58,52.63,52.57,52.58,11900.0
2013-09-26 11:50:00,52.6,52.64,52.56,52.6,9800.0,52.6,52.64,52.56,52.6,9800.0
2013-09-26 12:00:00,52.62,52.62,52.56,52.6,27900.0,52.62,52.62,52.56,52.6,27900.0
2013-09-26 12:10:00,52.6,52.61,52.49,52.5,15800.0,52.6,52.61,52.49,52.5,15800.0
2013-09-26 12:20:00,52.5,52.62,52.48,52.61,7000.0,52.5,52.62,52.48,52.61,7000.0
2013-09-26 12:30:00,52.61,52.63,52.59,52.6,7800.0,52.61,52.63,52.59,52.6,7800.0
2013-09-26 12:40:00,52.6,52.61,52.55,52.57,10200.0,52.6,52.61,52.55,52.57,10200.0
2013-09-26 12:50:00,52.57,52.61,52.57,52.59,9500.0,52.57,52.61,52.57,52.59,9500.0
2013-09-26 13:00:00,52.61,52.68,52.6,52.66,9600.0,52.61,52.68,52.6,52.66,9600.0
2013-09-26 13:10:00,52.66,52.76,52.66,52.71,17700.0,52.66,52.76,52.66,52.71,17700.0
2013-09-26 13:20:00,52.71,52.71,52.64,52.65,12400.0,52.71,52.71,52.64,52.65,12400.0
2013-09-26 13:30:00,52.64,52.65,52.56,52.59,13300.0,52.64,52.65,52.56,52.59,13300.0
2013-09-26 13:40:00,52.64,52.69,52.55,52.55,19900.0,52.64,52.69,52.55,52.55,19900.0
2013-09-26 13:50:00,52.58,52.58,52.46,52.47,9600.0,52.58,52.58,52.46,52.47,9600.0
2013-09-26 14:00:00,52.46,52.46,52.26,52.28,14000.0,52.46,52.46,52.26,52.28,14000.0
2013-09-26 14:10:00,52.28,52.31,52.22,52.29,13800.0,52.28,52.31,52.22,52.29,13800.0
2013-09-26 14:20:00,52.31,52.35,52.22,52.34,14800.0,52.31,52.35,52.22,52.34,14800.0
2013-09-26 14:30:00,52.39,52.41,52.31,52.4,11200.0,52.39,52.41,52.31,52.4,11200.0
2013-09-26 14:40:00,52.4,52.41,52.32,52.35,13300.0,52.4,52.41,52.32,52.35,13300.0
2013-09-26 14:50:00,52.34,52.43,52.33,52.42,8300.0,52.34,52.43,52.33,52.42,8300.0
2013-09-26 15:00:00,52.41,52.44,52.29,52.3,49500.0,52.41,52.44,52.29,52.3,49500.0
2013-09-26 15:10:00,52.3,52.35,52.23,52.34,29300.0,52.3,52.35,52.23,52.34,29300.0
2013-09-26 15:20:00,52.36,52.42,52.33,52.33,24400.0,52.36,52.42,52.33,52.33,24400.0
2013-09-26 15:30:00,52.32,52.41,52.26,52.39,16700.0,52.32,52.41,52.26,52.39,16700.0
2013-09-26 15:40:00,52.4,52.48,52.37,52.46,28000.0,52.4,52.48,52.37,52.46,28000.0
2013-09-26 15:50:00,52.45,52.45,52.29,52.33,168400.0,52.45,52.45,52.29,52.33,168400.0
2013-09-27 09:30:00,52.44,52.82,52.36,52.69,44700.0,52.44,52.82,52.36,52.69,44700.0
2013-09-27 09:40:00,52.59,52.84,52.59,52.68,8500.0,52.59,52.84,52.59,52.68,8500.0
2013-09-27 09:50:00,52.64,52.64,52.42,52.46,8200.0,52.64,52.64,52.42,52.46,8200.0
2013-09-27 10:00:00,52.46,52.54,52.4,52.48,11500.0,52.46,52.54,52.4,52.48,11500.0
2013-09-27 10:10:00,52.48,52.78,52.48,52.78,14200.0,52.48,52.78,52.48,52.78,14200.0
2013-09-27 10:20:00,52.82,52.88,52.72,52.74,14300.0,52.82,52.88,52.72,52.74,14300.0
2013-09-27 10:30:00,52.73,52.82,52.72,52.78,13000.0,52.73,52.82,52.72,52.78,13000.0
2013-09-27 10:40:00,52.79,52.83,52.76,52.83,15700.0,52.79,52.83,52.76,52.83,15700.0
2013-09-27 10:50:00,52.79,52.79,52.64,52.72,18500.0,52.79,52.79,52.64,52.72,18500.0
2013-09-27 11:00:00,52.73,52.74,52.65,52.71,12500.0,52.73,52.74,52.65,52.71,12500.0
2013-09-27 11:10:00,52.76,52.81,52.67,52.8,17300.0,52.76,52.81,52.67,52.8,17300.0
2013-09-27 11:20:00,52.79,52.96,52.77,52.94,6500.0,52.79,52.96,52.77,52.94,6500.0
2013-09-27 11:30:00,52.95,53.0,52.87,52.98,11800.0,52.95,53.0,52.87,52.98,11800.0
2013-09-27 11:40:00,52.94,52.94,52.83,52.89,13600.0,52.94,52.94,52.83,52.89,13600.0
2013-09-27 11:50:00,52.88,53.0,52.88,52.99,5600.0,52.88,53.0,52.88,52.99,5600.0
2013-09-27 12:00:00,52.99,53.0,52.91,52.92,4600.0,52.99,53.0,52.91,52.92,4600.0
2013-09-27 12:10:00,52.91,52.91,52.84,52.85,9500.0,52.91,52.91,52.84,52.85,9500.0
2013-09-27 12:20:00,52.86,52.88,52.81,52.84,9500.0,52.86,52.88,52.81,52.84,9500.0
2013-09-27 12:30:00,52.82,52.89,52.81,52.82,5200.0,52.82,52.89,52.81,52.82,5200.0
2013-09-27 12:40:00,52.83,52.86,52.82,52.86,3900.0,52.83,52.86,52.82,52.86,3900.0
2013-09-27 12:50:00,52.83,52.88,52.81,52.88,2800.0,52.83,52.88,52.81,52.88,2800.0
2013-09-27 13:00:00,52.88,52.88,52.8,52.83,14000.0,52.88,52.88,52.8,52.83,14000.0
2013-09-27 13:10:00,52.83,52.88,52.82,52.84,8800.0,52.83,52.88,52.82,52.84,8800.0
2013-09-27 13:20:00,52.82,52.84,52.76,52.82,17300.0,52.82,52.84,52.76,52.82,17300.0
2013-09-27 13:30:00,52.83,52.89,52.79,52.79,20600.0,52.83,52.89,52.79,52.79,20600.0
2013-09-27 13:40:00,52.79,52.81,52.72,52.74,16500.0,52.79,52.81,52.72,52.74,16500.0
2013-09-27 13:50:00,52.75,52.81,52.66,52.73,31400.0,52.75,52.81,52.66,52.73,31400.0
2013-09-27 14:00:00,52.73,52.77,52.72,52.74,9200.0,52.73,52.77,52.72,52.74,9200.0
2013-09-27 14:10:00,52.73,52.8,52.73,52.76,9600.0,52.73,52.8,52.73,52.76,9600.0
2013-09-27 14:20:00,52.76,52.81,52.72,52.76,28900.0,52.76,52.81,52.72,52.76,28900.0
2013-09-27 14:30:00,52.79,52.8,52.72,52.75,17400.0,52.79,52.8,52.72,52.75,17400.0
2013-09-27 14:40:00,52.75,52.81,52.74,52.81,7400.0,52.75,52.81,52.74,52.81,7400.0
2013-09-27 14:50:00,52.82,52.82,52.71,52.74,16800.0,52.82,52.82,52.71,52.74,16800.0
2013-09-27 15:00:00,52.75,52.78,52.71,52.72,17300.0,52.75,52.78,52.71,52.72,17300.0
2013-09-27 15:10:00,52.72,52.76,52.61,52.64,19200.0,52.72,52.76,52.61,52.64,19200.0
2013-09-27 15:20:00,52.64,52.67,52.63,52.64,24400.0,52.64,52.67,52.63,52.64,24400.0
2013-09-27 15:30:00,52.64,52.78,52.64,52.76,28100.0,52.64,52.78,52.64,52.76,28100.0
2013-09-27 15:40:00,52.76,52.77,52.55,52.56,44400.0,52.76,52.77,52.55,52.56,44400.0
2013-09-27 15:50:00,52.57,52.73,52.52,52.53,147300.0,52.57,52.73,52.52,52.53,147300.0
2013-09-30 09:30:00,52.1,52.2,51.17,51.43,64200.0,52.1,52.2,51.17,51.43,64200.0
2013-09-30 09:40:00,51.53,51.94,51.51,51.74,105900.0,51.53,51.94,51.51,51.74,105900.0
2013-09-30 09:50:00,51.72,52.06,51.7,51.72,67000.0,51.72,52.06,51.7,51.72,67000.0
2013-09-30 10:00:00,51.76,52.06,51.74,51.94,29500.0,51.76,52.06,51.74,51.94,29500.0
2013-09-30 10:10:00,51.97,52.05,51.86,52.0,50400.0,51.97,52.05,51.86,52.0,50400.0
2013-09-30 10:20:00,52.0,52.18,51.94,52.06,35400.0,52.0,52.18,51.94,52.06,35400.0
2013-09-30 10:30:00,52.03,52.14,52.0,52.09,19200.0,52.03,52.14,52.0,52.09,19200.0
2013-09-30 10:40:00,52.1,52.33,52.0,52.05,34900.0,52.1,52.33,52.0,52.05,34900.0
2013-09-30 10:50:00,52.03,52.34,52.02,52.14,55500.0,52.03,52.34,52.02,52.14,55500.0
2013-09-30 11:00:00,52.17,52.19,52.13,52.18,8300.0,52.17,52.19,52.13,52.18,8300.0
2013-09-30 11:10:00,52.16,52.16,52.0,52.02,11700.0,52.16,52.16,52.0,52.02,11700.0
2013-09-30 11:20:00,52.01,52.05,51.94,51.95,23200.0,52.01,52.05,51.94,51.95,23200.0
2013-09-30 11:30:00,51.95,52.13,51.95,52.13,22700.0,51.95,52.13,51.95,52.13,22700.0
2013-09-30 11:40:00,52.12,52.14,52.05,52.05,12800.0,52.12,52.14,52.05,52.05,12800.0
2013-09-30 11:50:00,52.03,52.08,52.0,52.07,15700.0,52.03,52.08,52.0,52.07,15700.0
2013-09-30 12:00:00,52.08,52.08,51.96,51.96,15300.0,52.08,52.08,51.96,51.96,15300.0
2013-09-30 12:10:00,51.96,52.01,51.86,51.89,19400.0,51.96,52.01,51.86,51.89,19400.0
2013-09-30 12:20:00,51.9,51.9,51.78,51.78,10900.0,51.9,51.9,51.78,51.78,10900.0
2013-09-30 12:30:00,51.77,51.78,51.76,51.78,11300.0,51.77,51.78,51.76,51.78,11300.0
2013-09-30 12:40:00,51.78,52.01,51.78,52.0,12100.0,51.78,52.01,51.78,52.0,12100.0
2013-09-30 12:50:00,52.0,52.03,51.97,51.99,19200.0,52.0,52.03,51.97,51.99,19200.0
2013-09-30 13:00:00,52.0,52.02,51.95,51.97,30900.0,52.0,52.02,51.95,51.97,30900.0
2013-09-30 13:10:00,51.95,52.0,51.9,51.99,14300.0,51.95,52.0,51.9,51.99,14300.0
2013-09-30 13:20:00,52.0,52.0,51.91,51.95,116400.0,52.0,52.0,51.91,51.95,116400.0
2013-09-30 13:30:00,51.95,52.01,51.94,51.99,18200.0,51.95,52.01,51.94,51.99,18200.0
2013-09-30 13:40:00,52.0,52.02,51.99,52.0,20100.0,52.0,52.02,51.99,52.0,20100.0
2013-09-30 13:50:00,52.0,52.0,51.86,51.93,17800.0,52.0,52.0,51.86,51.93,17800.0
2013-09-30 14:00:00,51.94,52.03,51.92,52.03,11700.0,51.94,52.03,51.92,52.03,11700.0
2013-09-30 14:10:00,52.04,52.06,51.93,51.94,13300.0,52.04,52.06,51.93,51.94,13300.0
2013-09-30 14:20:00,51.96,52.1,51.94,52.08,27200.0,51.96,52.1,51.94,52.08,27200.0
2013-09-30 14:30:00,52.06,52.12,52.01,52.05,38000.0,52.06,52.12,52.01,52.05,38000.0
2013-09-30 14:40:00,52.08,52.11,52.0,52.1,15800.0,52.08,52.11,52.0,52.1,15800.0
2013-09-30 14:50:00,52.1,52.1,52.0,52.03,13400.0,52.1,52.1,52.0,52.03,13400.0
2013-09-30 15:00:00,52.02,52.03,51.92,51.94,23900.0,52.02,52.03,51.92,51.94,23900.0
2013-09-30 15:10:00,51.93,51.93,51.71,51.74,36700.0,51.93,51.93,51.71,51.74,36700.0
2013-09-30 15:20:00,51.74,51.88,51.74,51.88,47200.0,51.74,51.88,51.74,51.88,47200.0
2013-09-30 15:30:00,51.87,51.99,51.87,51.97,57500.0,51.87,51.99,51.87,51.97,57500.0
2013-09-30 15:40:00,51.96,51.97,51.91,51.94,67500.0,51.96,51.97,51.91,51.94,67500.0
2013-09-30 15:50:00,51.93,52.01,51.89,51.96,89700.0,51.93,52.01,51.89,51.96,89700.0
2013-10-01 09:30:00,51.6,51.89,51.49,51.7,45300.0,51.6,51.89,51.49,51.7,45300.0
2013-10-01 09:40:00,51.71,51.89,51.36,51.36,26400.0,51.71,51.89,51.36,51.36,26400.0
2013-10-01 09:50:00,51.35,51.54,51.18,51.18,43100.0,51.35,51.54,51.18,51.18,43100.0
2013-10-01 10:00:00,51.17,51.32,50.71,50.77,116400.0,51.17,51.32,50.71,50.77,116400.0
2013-10-01 10:10:00,50.75,50.98,50.61,50.98,39200.0,50.75,50.98,50.61,50.98,39200.0
2013-10-01 10:20:00,50.99,51.21,50.94,51.08,48600.0,50.99,51.21,50.94,51.08,48600.0
2013-10-01 10:30:00,51.12,51.17,50.9,51.07,66700.0,51.12,51.17,50.9,51.07,66700.0
2013-10-01 10:40:00,51.09,51.32,51.08,51.3,37800.0,51.09,51.32,51.08,51.3,37800.0
2013-10-01 10:50:00,51.29,51.37,51.19,51.33,46900.0,51.29,51.37,51.19,51.33,46900.0
2013-10-01 11:00:00,51.32,51.32,51.03,51.04,25900.0,51.32,51.32,51.03,51.04,25900.0
2013-10-01 11:10:00,51.05,51.19,51.02,51.02,16700.0,51.05,51.19,51.02,51.02,16700.0
2013-10-01 11:20:00,51.02,51.31,51.02,51.3,16500.0,51.02,51.31,51.02,51.3,16500.0
2013-10-01 11:30:00,51.28,51.33,51.22,51.27,16300.0,51.28,51.33,51.22,51.27,16300.0
2013-10-01 11:40:00,51.28,51.29,51.19,51.22,18600.0,51.28,51.29,51.19,51.22,18600.0
2013-10-01 11:50:00,51.24,51.25,51.18,51.24,19800.0,51.24,51.25,51.18,51.24,19800.0
2013-10-01 12:00:00,51.24,51.43,51.2,51.43,9300.0,51.24,51.43,51.2,51.43,9300.0
2013-10-01 12:10:00,51.43,51.57,51.43,51.5,18800.0,51.43,51.57,51.43,51.5,18800.0
2013-10-01 12:20:00,51.52,51.65,51.41,51.65,14000.0,51.52,51.65,51.41,51.65,14000.0
2013-10-01 12:30:00,51.65,51.65,51.29,51.33,16800.0,51.65,51.65,51.29,51.33,16800.0
2013-10-01 12:40:00,51.33,51.35,51.2,51.35,26400.0,51.33,51.35,51.2,51.35,26400.0
2013-10-01 12:50:00,51.34,51.34,51.2,51.2,8200.0,51.34,51.34,51.2,51.2,8200.0
2013-10-01 13:00:00,51.22,51.38,51.2,51.3,8500.0,51.22,51.38,51.2,51.3,8500.0
2013-10-01 13:10:00,51.31,51.35,51.25,51.3,15600.0,51.31,51.35,51.25,51.3,15600.0
2013-10-01 13:20:00,51.29,51.29,51.2,51.24,12400.0,51.29,51.29,51.2,51.24,12400.0
2013-10-01 13:30:00,51.25,51.26,51.19,51.21,25600.0,51.25,51.26,51.19,51.21,25600.0
2013-10-01 13:40:00,51.21,51.25,51.08,51.08,12900.0,51.21,51.25,51.08,51.08,12900.0
2013-10-01 13:50:00,51.08,51.18,51.08,51.17,17900.0,51.08,51.18,51.08,51.17,17900.0
2013-10-01 14:00:00,51.17,51.29,51.12,51.2,30700.0,51.17,51.29,51.12,51.2,30700.0
2013-10-01 14:10:00,51.2,51.27,51.19,51.27,21400.0,51.2,51.27,51.19,51.27,21400.0
2013-10-01 14:20:00,51.27,51.32,51.19,51.21,26000.0,51.27,51.32,51.19,51.21,26000.0
2013-10-01 14:30:00,51.22,51.41,51.21,51.34,24000.0,51.22,51.41,51.21,51.34,24000.0
2013-10-01 14:40:00,51.34,51.38,51.29,51.34,19400.0,51.34,51.38,51.29,51.34,19400.0
2013-10-01 14:50:00,51.34,51.37,51.3,51.37,25800.0,51.34,51.37,51.3,51.37,25800.0
2013-10-01 15:00:00,51.38,51.41,51.31,51.4,27700.0,51.38,51.41,51.31,51.4,27700.0
2013-10-01 15:10:00,51.4,51.4,51.3,51.33,54500.0,51.4,51.4,51.3,51.33,54500.0
2013-10-01 15:20:00,51.33,51.39,51.3,51.39,23400.0,51.33,51.39,51.3,51.39,23400.0
2013-10-01 15:30:00,51.38,51.49,51.37,51.46,36300.0,51.38,51.49,51.37,51.46,36300.0
2013-10-01 15:40:00,51.46,51.48,51.38,51.41,58200.0,51.46,51.48,51.38,51.41,58200.0
2013-10-01 15:50:00,51.41,51.52,51.3,51.52,90600.0,51.41,51.52,51.3,51.52,90600.0
2013-10-02 09:30:00,51.39,51.71,51.22,51.67,51600.0,51.39,51.71,51.22,51.67,51600.0
2013-10-02 09:40:00,51.67,51.79,51.6,51.75,42600.0,51.67,51.79,51.6,51.75,42600.0
2013-10-02 09:50:00,51.75,52.05,51.67,52.0,29100.0,51.75,52.05,51.67,52.0,29100.0
2013-10-02 10:00:00,52.0,52.0,51.47,51.47,23800.0,52.0,52.0,51.47,51.47,23800.0
2013-10-02 10:10:00,51.47,51.7,51.42,51.7,17200.0,51.47,51.7,51.42,51.7,17200.0
2013-10-02 10:20:00,51.69,51.73,51.59,51.73,20500.0,51.69,51.73,51.59,51.73,20500.0
2013-10-02 10:30:00,51.71,51.8,51.64,51.77,24100.0,51.71,51.8,51.64,51.77,24100.0
2013-10-02 10:40:00,51.75,51.96,51.74,51.8,16700.0,51.75,51.96,51.74,51.8,16700.0
2013-10-02 10:50:00,51.78,51.85,51.76,51.85,29300.0,51.78,51.85,51.76,51.85,29300.0
2013-10-02 11:00:00,51.85,51.91,51.85,51.87,15800.0,51.85,51.91,51.85,51.87,15800.0
2013-10-02 11:10:00,51.88,52.0,51.84,52.0,17600.0,51.88,52.0,51.84,52.0,17600.0
2013-10-02 11:20:00,51.99,52.0,51.82,51.84,18000.0,51.99,52.0,51.82,51.84,18000.0
2013-10-02 11:30:00,51.83,51.89,51.83,51.84,12900.0,51.83,51.89,51.83,51.84,12900.0
2013-10-02 11:40:00,51.84,51.85,51.73,51.75,20500.0,51.84,51.85,51.73,51.75,20500.0
2013-10-02 11:50:00,51.75,51.86,51.75,51.86,10300.0,51.75,51.86,51.75,51.86,10300.0
2013-10-02 12:00:00,51.85,51.99,51.85,51.95,19800.0,51.85,51.99,51.85,51.95,19800.0
2013-10-02 12:10:00,51.95,52.0,51.9,51.97,9500.0,51.95,52.0,51.9,51.97,9500.0
2013-10-02 12:20:00,51.97,52.0,51.76,51.88,18400.0,51.97,52.0,51.76,51.88,18400.0
2013-10-02 12:30:00,51.89,51.98,51.85,51.93,43200.0,51.89,51.98,51.85,51.93,43200.0
2013-10-02 12:40:00,51.93,51.98,51.92,51.93,19900.0,51.93,51.98,51.92,51.93,19900.0
2013-10-02 12:50:00,51.92,52.06,51.92,52.02,11000.0,51.92,52.06,51.92,52.02,11000.0
2013-10-02 13:00:00,52.0,52.06,52.0,52.02,16100.0,52.0,52.06,52.0,52.02,16100.0
2013-10-02 13:10:00,52.01,52.03,51.93,51.93,7800.0,52.01,52.03,51.93,51.93,7800.0
2013-10-02 13:20:00,51.93,52.02,51.93,51.98,17700.0,51.93,52.02,51.93,51.98,17700.0
2013-10-02 13:30:00,51.98,52.0,51.94,52.0,11100.0,51.98,52.0,51.94,52.0,11100.0
2013-10-02 13:40:00,52.0,52.32,51.98,52.31,25000.0,52.0,52.32,51.98,52.31,25000.0
2013-10-02 13:50:00,52.3,52.31,52.17,52.21,28900.0,52.3,52.31,52.17,52.21,28900.0
2013-10-02 14:00:00,52.2,52.2,52.07,52.16,16900.0,52.2,52.2,52.07,52.16,16900.0
2013-10-02 14:10:00,52.17,52.2,52.16,52.18,10600.0,52.17,52.2,52.16,52.18,10600.0
2013-10-02 14:20:00,52.2,52.2,52.15,52.17,17500.0,52.2,52.2,52.15,52.17,17500.0
2013-10-02 14:30:00,52.2,52.2,52.15,52.15,14300.0,52.2,52.2,52.15,52.15,14300.0
2013-10-02 14:40:00,52.14,52.14,52.02,52.1,13600.0,52.14,52.14,52.02,52.1,13600.0
2013-10-02 14:50:00,52.09,52.1,51.99,52.03,51700.0,52.09,52.1,51.99,52.03,51700.0
2013-10-02 15:00:00,52.04,52.11,52.01,52.09,29300.0,52.04,52.11,52.01,52.09,29300.0
2013-10-02 15:10:00,52.09,52.12,52.07,52.1,46500.0,52.09,52.12,52.07,52.1,46500.0
2013-10-02 15:20:00,52.1,52.38,52.1,52.38,65600.0,52.1,52.38,52.1,52.38,65600.0
2013-10-02 15:30:00,52.39,52.42,52.21,52.25,36500.0,52.39,52.42,52.21,52.25,36500.0
2013-10-02 15:40:00,52.25,52.25,52.11,52.16,94200.0,52.25,52.25,52.11,52.16,94200.0
2013-10-02 15:50:00,52.16,52.33,52.14,52.31,156300.0,52.16,52.33,52.14,52.31,156300.0
2013-10-03 09:30:00,52.39,52.88,52.17,52.88,63100.0,52.39,52.88,52.17,52.88,63100.0
2013-10-03 09:40:00,52.78,52.9,52.56,52.6,18900.0,52.78,52.9,52.56,52.6,18900.0
2013-10-03 09:50:00,52.58,52.59,52.33,52.54,15000.0,52.58,52.59,52.33,52.54,15000.0
2013-10-03 10:00:00,52.49,52.49,52.26,52.35,32700.0,52.49,52.49,52.26,52.35,32700.0
2013-10-03 10:10:00,52.35,52.51,52.34,52.41,13700.0,52.35,52.51,52.34,52.41,13700.0
2013-10-03 10:20:00,52.39,52.39,51.68,51.8,26000.0,52.39,52.39,51.68,51.8,26000.0
2013-10-03 10:30:00,51.73,51.89,51.56,51.82,19800.0,51.73,51.89,51.56,51.82,19800.0
2013-10-03 10:40:00,51.82,51.95,51.76,51.95,11900.0,51.82,51.95,51.76,51.95,11900.0
2013-10-03 10:50:00,51.93,52.17,51.89,52.1,14400.0,51.93,52.17,51.89,52.1,14400.0
2013-10-03 11:00:00,52.0,52.11,52.0,52.11,5500.0,52.0,52.11,52.0,52.11,5500.0
2013-10-03 11:10:00,52.07,52.11,51.92,51.93,7400.0,52.07,52.11,51.92,51.93,7400.0
2013-10-03 11:20:00,51.96,52.06,51.86,51.86,8700.0,51.96,52.06,51.86,51.86,8700.0
2013-10-03 11:30:00,51.86,51.97,51.76,51.82,18700.0,51.86,51.97,51.76,51.82,18700.0
2013-10-03 11:40:00,51.81,51.81,51.66,51.77,18900.0,51.81,51.81,51.66,51.77,18900.0
2013-10-03 11:50:00,51.76,51.85,51.76,51.79,22600.0,51.76,51.85,51.76,51.79,22600.0
2013-10-03 12:00:00,51.79,51.85,51.77,51.85,47600.0,51.79,51.85,51.77,51.85,47600.0
2013-10-03 12:10:00,51.86,51.92,51.8,51.81,11300.0,51.86,51.92,51.8,51.81,11300.0
2013-10-03 12:20:00,51.79,51.92,51.78,51.89,21800.0,51.79,51.92,51.78,51.89,21800.0
2013-10-03 12:30:00,51.9,51.95,51.81,51.83,14100.0,51.9,51.95,51.81,51.83,14100.0
2013-10-03 12:40:00,51.82,52.16,51.8,52.15,26400.0,51.82,52.16,51.8,52.15,26400.0
2013-10-03 12:50:00,52.12,52.12,51.92,52.0,8100.0,52.12,52.12,51.92,52.0,8100.0
2013-10-03 13:00:00,51.97,52.05,51.86,52.05,11200.0,51.97,52.05,51.86,52.05,11200.0
2013-10-03 13:10:00,52.05,52.06,51.88,51.9,12300.0,52.05,52.06,51.88,51.9,12300.0
2013-10-03 13:20:00,51.9,52.53,51.9,52.52,87500.0,51.9,52.53,51.9,52.52,87500.0
2013-10-03 13:30:00,52.48,52.61,52.43,52.55,25600.0,52.48,52.61,52.43,52.55,25600.0
2013-10-03 13:40:00,52.56,52.65,52.43,52.46,23500.0,52.56,52.65,52.43,52.46,23500.0
2013-10-03 13:50:00,52.39,52.39,52.16,52.33,72200.0,52.39,52.39,52.16,52.33,72200.0
2013-10-03 14:00:00,52.33,52.49,52.21,52.31,59300.0,52.33,52.49,52.21,52.31,59300.0
2013-10-03 14:10:00,52.34,52.39,52.26,52.29,17600.0,52.34,52.39,52.26,52.29,17600.0
2013-10-03 14:20:00,52.3,52.3,52.07,52.14,51200.0,52.3,52.3,52.07,52.14,51200.0
2013-10-03 14:30:00,52.15,52.23,52.05,52.11,57100.0,52.15,52.23,52.05,52.11,57100.0
2013-10-03 14:40:00,52.11,52.15,52.08,52.11,21500.0,52.11,52.15,52.08,52.11,21500.0
2013-10-03 14:50:00,52.12,52.22,52.12,52.13,37500.0,52.12,52.22,52.12,52.13,37500.0
2013-10-03 15:00:00,52.14,52.21,52.12,52.16,31400.0,52.14,52.21,52.12,52.16,31400.0
2013-10-03 15:10:00,52.17,52.22,52.12,52.22,77600.0,52.17,52.22,52.12,52.22,77600.0
2013-10-03 15:20:00,52.2,52.3,52.2,52.22,36700.0,52.2,52.3,52.2,52.22,36700.0
2013-10-03 15:30:00,52.21,52.28,52.18,52.26,57000.0,52.21,52.28,52.18,52.26,57000.0
2013-10-03 15:40:00,52.26,52.29,52.19,52.22,95100.0,52.26,52.29,52.19,52.22,95100.0
2013-10-03 15:50:00,52.22,52.28,52.12,52.16,156200.0,52.22,52.28,52.12,52.16,156200.0
2013-10-04 09:30:00,53.09,53.09,52.81,52.93,62000.0,53.09,53.09,52.81,52.93,62000.0
2013-10-04 09:40:00,52.93,53.45,52.93,53.29,52800.0,52.93,53.45,52.93,53.29,52800.0
2013-10-04 09:50:00,53.3,53.55,53.28,53.47,30200.0,53.3,53.55,53.28,53.47,30200.0
2013-10-04 10:00:00,53.53,53.56,53.21,53.27,20300.0,53.53,53.56,53.21,53.27,20300.0
2013-10-04 10:10:00,53.28,53.3,52.93,53.01,17100.0,53.28,53.3,52.93,53.01,17100.0
2013-10-04 10:20:00,53.0,53.28,52.98,53.27,32400.0,53.0,53.28,52.98,53.27,32400.0
2013-10-04 10:30:00,53.27,53.43,53.19,53.38,38100.0,53.27,53.43,53.19,53.38,38100.0
2013-10-04 10:40:00,53.42,53.71,53.35,53.68,47800.0,53.42,53.71,53.35,53.68,47800.0
2013-10-04 10:50:00,53.66,54.0,53.65,53.96,61900.0,53.66,54.0,53.65,53.96,61900.0
2013-10-04 11:00:00,53.96,54.35,53.89,54.05,63400.0,53.96,54.35,53.89,54.05,63400.0
2013-10-04 11:10:00,54.05,54.11,53.8,54.05,34200.0,54.05,54.11,53.8,54.05,34200.0
2013-10-04 11:20:00,54.05,54.1,54.03,54.05,22600.0,54.05,54.1,54.03,54.05,22600.0
2013-10-04 11:30:00,54.03,54.11,53.99,54.07,20000.0,54.03,54.11,53.99,54.07,20000.0
2013-10-04 11:40:00,54.07,54.4,54.04,54.4,51200.0,54.07,54.4,54.04,54.4,51200.0
2013-10-04 11:50:00,54.4,54.78,54.4,54.77,47000.0,54.4,54.78,54.4,54.77,47000.0
2013-10-04 12:00:00,54.78,55.0,54.7,54.88,56700.0,54.78,55.0,54.7,54.88,56700.0
2013-10-04 12:10:00,54.89,55.0,54.77,54.95,25100.0,54.89,55.0,54.77,54.95,25100.0
2013-10-04 12:20:00,54.96,55.46,54.96,55.22,65800.0,54.96,55.46,54.96,55.22,65800.0
2013-10-04 12:30:00,55.22,55.23,55.09,55.11,27800.0,55.22,55.23,55.09,55.11,27800.0
2013-10-04 12:40:00,55.12,55.17,54.94,55.02,17700.0,55.12,55.17,54.94,55.02,17700.0
2013-10-04 12:50:00,55.01,55.12,54.92,55.04,20500.0,55.01,55.12,54.92,55.04,20500.0
2013-10-04 13:00:00,55.04,55.04,54.83,54.85,22200.0,55.04,55.04,54.83,54.85,22200.0
2013-10-04 13:10:00,54.86,54.99,54.76,54.84,29300.0,54.86,54.99,54.76,54.84,29300.0
2013-10-04 13:20:00,54.84,54.92,54.55,54.71,68200.0,54.84,54.92,54.55,54.71,68200.0
2013-10-04 13:30:00,54.72,54.95,54.72,54.95,20900.0,54.72,54.95,54.72,54.95,20900.0
2013-10-04 13:40:00,54.95,55.07,54.87,54.97,82500.0,54.95,55.07,54.87,54.97,82500.0
2013-10-04 13:50:00,55.0,55.04,54.83,54.89,15800.0,55.0,55.04,54.83,54.89,15800.0
2013-10-04 14:00:00,54.89,54.93,54.88,54.9,16900.0,54.89,54.93,54.88,54.9,16900.0
2013-10-04 14:10:00,54.91,55.0,54.77,54.9,27300.0,54.91,55.0,54.77,54.9,27300.0
2013-10-04 14:20:00,54.88,54.88,54.78,54.84,40100.0,54.88,54.88,54.78,54.84,40100.0
2013-10-04 14:30:00,54.85,54.87,54.71,54.72,40500.0,54.85,54.87,54.71,54.72,40500.0
2013-10-04 14:40:00,54.72,54.81,54.72,54.76,33300.0,54.72,54.81,54.72,54.76,33300.0
2013-10-04 14:50:00,54.76,54.79,54.64,54.67,25000.0,54.76,54.79,54.64,54.67,25000.0
2013-10-04 15:00:00,54.66,54.66,54.47,54.51,31300.0,54.66,54.66,54.47,54.51,31300.0
2013-10-04 15:10:00,54.51,54.51,54.27,54.46,56200.0,54.51,54.51,54.27,54.46,56200.0
2013-10-04 15:20:00,54.48,54.51,54.32,54.5,32200.0,54.48,54.51,54.32,54.5,32200.0
2013-10-04 15:30:00,54.5,54.58,54.43,54.45,42300.0,54.5,54.58,54.43,54.45,42300.0
2013-10-04 15:40:00,54.46,54.47,54.2,54.28,67800.0,54.46,54.47,54.2,54.28,67800.0
2013-10-04 15:50:00,54.29,54.48,54.28,54.45,94800.0,54.29,54.48,54.28,54.45,94800.0
2013-10-07 09:30:00,54.26,54.27,53.85,53.98,153900.0,54.26,54.27,53.85,53.98,153900.0
2013-10-07 09:40:00,54.02,54.82,54.02,54.82,53900.0,54.02,54.82,54.02,54.82,53900.0
2013-10-07 09:50:00,54.82,55.07,54.63,54.8,26500.0,54.82,55.07,54.63,54.8,26500.0
2013-10-07 10:00:00,54.81,54.94,54.7,54.93,79900.0,54.81,54.94,54.7,54.93,79900.0
2013-10-07 10:10:00,54.9,55.46,54.88,54.89,88900.0,54.9,55.46,54.88,54.89,88900.0
2013-10-07 10:20:00,54.9,55.07,54.77,54.86,22400.0,54.9,55.07,54.77,54.86,22400.0
2013-10-07 10:30:00,54.85,55.0,54.6,54.65,18800.0,54.85,55.0,54.6,54.65,18800.0
2013-10-07 10:40:00,54.65,54.68,54.5,54.59,13200.0,54.65,54.68,54.5,54.59,13200.0
2013-10-07 10:50:00,54.58,54.58,54.09,54.09,18900.0,54.58,54.58,54.09,54.09,18900.0
2013-10-07 11:00:00,54.1,54.13,53.92,53.92,21800.0,54.1,54.13,53.92,53.92,21800.0
2013-10-07 11:10:00,53.95,54.1,53.77,54.07,30400.0,53.95,54.1,53.77,54.07,30400.0
2013-10-07 11:20:00,54.06,54.23,53.98,54.02,26100.0,54.06,54.23,53.98,54.02,26100.0
2013-10-07 11:30:00,53.99,54.26,53.87,54.19,25100.0,53.99,54.26,53.87,54.19,25100.0
2013-10-07 11:40:00,54.14,54.29,54.03,54.25,13000.0,54.14,54.29,54.03,54.25,13000.0
2013-10-07 11:50:00,54.22,54.3,54.12,54.19,52800.0,54.22,54.3,54.12,54.19,52800.0
2013-10-07 12:00:00,54.17,54.37,53.97,54.37,30100.0,54.17,54.37,53.97,54.37,30100.0
2013-10-07 12:10:00,54.33,54.36,54.17,54.22,10300.0,54.33,54.36,54.17,54.22,10300.0
2013-10-07 12:20:00,54.22,54.22,54.0,54.1,10200.0,54.22,54.22,54.0,54.1,10200.0
2013-10-07 12:30:00,54.05,54.25,53.93,54.25,33300.0,54.05,54.25,53.93,54.25,33300.0
2013-10-07 12:40:00,54.21,54.23,54.1,54.12,15800.0,54.21,54.23,54.1,54.12,15800.0
2013-10-07 12:50:00,54.12,54.12,53.89,53.89,5500.0,54.12,54.12,53.89,53.89,5500.0
2013-10-07 13:00:00,53.9,54.03,53.85,53.87,9400.0,53.9,54.03,53.85,53.87,9400.0
2013-10-07 13:10:00,53.88,53.95,53.8,53.82,9600.0,53.88,53.95,53.8,53.82,9600.0
2013-10-07 13:20:00,53.82,53.87,53.79,53.8,7500.0,53.82,53.87,53.79,53.8,7500.0
2013-10-07 13:30:00,53.82,53.89,53.74,53.74,7100.0,53.82,53.89,53.74,53.74,7100.0
2013-10-07 13:40:00,53.75,53.76,53.67,53.7,8100.0,53.75,53.76,53.67,53.7,8100.0
2013-10-07 13:50:00,53.71,53.78,53.71,53.72,6900.0,53.71,53.78,53.71,53.72,6900.0
2013-10-07 14:00:00,53.75,53.75,53.57,53.6,7200.0,53.75,53.75,53.57,53.6,7200.0
2013-10-07 14:10:00,53.64,53.71,53.45,53.54,15300.0,53.64,53.71,53.45,53.54,15300.0
2013-10-07 14:20:00,53.58,53.58,53.47,53.55,22600.0,53.58,53.58,53.47,53.55,22600.0
2013-10-07 14:30:00,53.56,53.6,53.48,53.54,15000.0,53.56,53.6,53.48,53.54,15000.0
2013-10-07 14:40:00,53.57,53.59,53.48,53.57,17300.0,53.57,53.59,53.48,53.57,17300.0
2013-10-07 14:50:00,53.56,53.57,53.4,53.41,16500.0,53.56,53.57,53.4,53.41,16500.0
2013-10-07 15:00:00,53.42,53.42,53.34,53.35,16100.0,53.42,53.42,53.34,53.35,16100.0
2013-10-07 15:10:00,53.36,53.36,53.26,53.27,23300.0,53.36,53.36,53.26,53.27,23300.0
2013-10-07 15:20:00,53.26,53.28,53.14,53.2,30700.0,53.26,53.28,53.14,53.2,30700.0
2013-10-07 15:30:00,53.2,53.27,53.19,53.23,50000.0,53.2,53.27,53.19,53.23,50000.0
2013-10-07 15:40:00,53.22,53.36,53.22,53.33,68600.0,53.22,53.36,53.22,53.33,68600.0
2013-10-07 15:50:00,53.32,53.32,53.18,53.24,97200.0,53.32,53.32,53.18,53.24,97200.0
2013-10-08 09:30:00,53.06,53.06,51.95,52.49,440800.0,53.06,53.06,51.95,52.49,440800.0
2013-10-08 09:40:00,52.52,52.64,52.2,52.45,14100.0,52.52,52.64,52.2,52.45,14100.0
2013-10-08 09:50:00,52.36,52.59,52.23,52.4,18800.0,52.36,52.59,52.23,52.4,18800.0
2013-10-08 10:00:00,52.41,52.41,52.01,52.18,21200.0,52.41,52.41,52.01,52.18,21200.0
2013-10-08 10:10:00,52.14,52.24,52.04,52.04,28700.0,52.14,52.24,52.04,52.04,28700.0
2013-10-08 10:20:00,52.05,52.07,51.57,51.57,59300.0,52.05,52.07,51.57,51.57,59300.0
2013-10-08 10:30:00,51.58,51.58,51.15,51.23,55500.0,51.58,51.58,51.15,51.23,55500.0
2013-10-08 10:40:00,51.2,51.21,50.22,50.32,84900.0,51.2,51.21,50.22,50.32,84900.0
2013-10-08 10:50:00,50.33,50.37,49.61,49.71,81300.0,50.33,50.37,49.61,49.71,81300.0
2013-10-08 11:00:00,49.74,49.81,49.06,49.25,185900.0,49.74,49.81,49.06,49.25,185900.0
2013-10-08 11:10:00,49.26,49.49,48.98,49.35,179700.0,49.26,49.49,48.98,49.35,179700.0
2013-10-08 11:20:00,49.38,49.4,48.86,49.04,41900.0,49.38,49.4,48.86,49.04,41900.0
2013-10-08 11:30:00,49.02,49.03,48.25,48.45,82300.0,49.02,49.03,48.25,48.45,82300.0
2013-10-08 11:40:00,48.5,48.55,48.2,48.27,82500.0,48.5,48.55,48.2,48.27,82500.0
2013-10-08 11:50:00,48.25,48.25,47.91,48.14,200800.0,48.25,48.25,47.91,48.14,200800.0
2013-10-08 12:00:00,48.14,48.68,47.93,48.46,121700.0,48.14,48.68,47.93,48.46,121700.0
2013-10-08 12:10:00,48.46,48.6,48.21,48.34,60700.0,48.46,48.6,48.21,48.34,60700.0
2013-10-08 12:20:00,48.33,48.48,48.24,48.43,62700.0,48.33,48.48,48.24,48.43,62700.0
2013-10-08 12:30:00,48.43,48.55,48.32,48.55,53300.0,48.43,48.55,48.32,48.55,53300.0
2013-10-08 12:40:00,48.57,48.79,48.56,48.62,50600.0,48.57,48.79,48.56,48.62,50600.0
2013-10-08 12:50:00,48.56,48.57,48.27,48.53,136200.0,48.56,48.57,48.27,48.53,136200.0
2013-10-08 13:00:00,48.53,48.54,48.4,48.41,127700.0,48.53,48.54,48.4,48.41,127700.0
2013-10-08 13:10:00,48.4,48.43,48.33,48.36,107500.0,48.4,48.43,48.33,48.36,107500.0
2013-10-08 13:20:00,48.37,48.37,47.79,48.21,105900.0,48.37,48.37,47.79,48.21,105900.0
2013-10-08 13:30:00,48.2,48.21,48.02,48.03,254100.0,48.2,48.21,48.02,48.03,254100.0
2013-10-08 13:40:00,48.03,48.17,47.85,47.99,134100.0,48.03,48.17,47.85,47.99,134100.0
2013-10-08 13:50:00,47.98,48.05,47.84,47.96,41700.0,47.98,48.05,47.84,47.96,41700.0
2013-10-08 14:00:00,47.96,47.96,47.64,47.7,57700.0,47.96,47.96,47.64,47.7,57700.0
2013-10-08 14:10:00,47.72,47.86,47.7,47.81,61700.0,47.72,47.86,47.7,47.81,61700.0
2013-10-08 14:20:00,47.81,48.11,47.79,48.07,65700.0,47.81,48.11,47.79,48.07,65700.0
2013-10-08 14:30:00,48.08,48.16,48.01,48.14,47300.0,48.08,48.16,48.01,48.14,47300.0
2013-10-08 14:40:00,48.14,48.29,47.92,48.09,76100.0,48.14,48.29,47.92,48.09,76100.0
2013-10-08 14:50:00,48.1,48.27,48.08,48.27,94900.0,48.1,48.27,48.08,48.27,94900.0
2013-10-08 15:00:00,48.28,48.47,48.28,48.31,75500.0,48.28,48.47,48.28,48.31,75500.0
2013-10-08 15:10:00,48.29,48.42,48.26,48.32,63200.0,48.29,48.42,48.26,48.32,63200.0
2013-10-08 15:20:00,48.3,48.58,48.3,48.58,147200.0,48.3,48.58,48.3,48.58,147200.0
2013-10-08 15:30:00,48.57,49.07,48.54,49.07,186800.0,48.57,49.07,48.54,49.07,186800.0
2013-10-08 15:40:00,49.07,49.62,49.04,49.54,261800.0,49.07,49.62,49.04,49.54,261800.0
2013-10-08 15:50:00,49.54,49.69,48.86,48.92,208800.0,49.54,49.69,48.86,48.92,208800.0
2013-10-09 09:30:00,48.92,48.99,48.38,48.38,39400.0,48.92,48.99,48.38,48.38,39400.0
2013-10-09 09:40:00,48.35,48.35,48.0,48.12,86500.0,48.35,48.35,48.0,48.12,86500.0
2013-10-09 09:50:00,48.11,48.11,47.58,47.58,54200.0,48.11,48.11,47.58,47.58,54200.0
2013-10-09 10:00:00,47.58,47.77,47.57,47.62,114200.0,47.58,47.77,47.57,47.62,114200.0
2013-10-09 10:10:00,47.61,47.79,47.38,47.79,46700.0,47.61,47.79,47.38,47.79,46700.0
2013-10-09 10:20:00,47.8,48.23,47.73,48.21,74900.0,47.8,48.23,47.73,48.21,74900.0
2013-10-09 10:30:00,48.19,48.27,47.82,48.04,72100.0,48.19,48.27,47.82,48.04,72100.0
2013-10-09 10:40:00,48.04,48.4,47.94,48.0,38500.0,48.04,48.4,47.94,48.0,38500.0
2013-10-09 10:50:00,48.02,48.2,47.73,47.75,51100.0,48.02,48.2,47.73,47.75,51100.0
2013-10-09 11:00:00,47.75,47.87,47.67,47.71,10800.0,47.75,47.87,47.67,47.71,10800.0
2013-10-09 11:10:00,47.7,47.81,47.37,47.4,28900.0,47.7,47.81,47.37,47.4,28900.0
2013-10-09 11:20:00,47.43,47.88,47.43,47.81,34300.0,47.43,47.88,47.43,47.81,34300.0
2013-10-09 11:30:00,47.81,48.08,47.81,47.86,24700.0,47.81,48.08,47.81,47.86,24700.0
2013-10-09 11:40:00,47.85,48.13,47.66,48.13,22200.0,47.85,48.13,47.66,48.13,22200.0
2013-10-09 11:50:00,48.13,48.13,47.71,47.76,19100.0,48.13,48.13,47.71,47.76,19100.0
2013-10-09 12:00:00,47.74,47.94,47.7,47.94,50900.0,47.74,47.94,47.7,47.94,50900.0
2013-10-09 12:10:00,47.92,48.3,47.92,48.11,37100.0,47.92,48.3,47.92,48.11,37100.0
2013-10-09 12:20:00,48.09,48.21,47.91,48.0,23900.0,48.09,48.21,47.91,48.0,23900.0
2013-10-09 12:30:00,48.0,48.24,48.0,48.24,14600.0,48.0,48.24,48.0,48.24,14600.0
2013-10-09 12:40:00,48.24,48.38,48.08,48.08,22800.0,48.24,48.38,48.08,48.08,22800.0
2013-10-09 12:50:00,48.09,48.25,47.99,48.16,30900.0,48.09,48.25,47.99,48.16,30900.0
2013-10-09 13:00:00,48.21,48.35,48.19,48.31,12400.0,48.21,48.35,48.19,48.31,12400.0
2013-10-09 13:10:00,48.32,48.7,48.32,48.57,26100.0,48.32,48.7,48.32,48.57,26100.0
2013-10-09 13:20:00,48.58,48.91,48.57,48.74,41500.0,48.58,48.91,48.57,48.74,41500.0
2013-10-09 13:30:00,48.74,48.8,48.41,48.46,22100.0,48.74,48.8,48.41,48.46,22100.0
2013-10-09 13:40:00,48.45,48.75,48.41,48.66,22800.0,48.45,48.75,48.41,48.66,22800.0
2013-10-09 13:50:00,48.66,48.69,48.56,48.69,17100.0,48.66,48.69,48.56,48.69,17100.0
2013-10-09 14:00:00,48.69,49.05,48.61,49.05,33200.0,48.69,49.05,48.61,49.05,33200.0
2013-10-09 14:10:00,49.07,49.08,48.61,48.64,38800.0,49.07,49.08,48.61,48.64,38800.0
2013-10-09 14:20:00,48.6,48.8,48.53,48.75,25800.0,48.6,48.8,48.53,48.75,25800.0
2013-10-09 14:30:00,48.75,48.89,48.74,48.8,21500.0,48.75,48.89,48.74,48.8,21500.0
2013-10-09 14:40:00,48.8,48.8,48.51,48.65,31000.0,48.8,48.8,48.51,48.65,31000.0
2013-10-09 14:50:00,48.62,48.62,48.56,48.6,19800.0,48.62,48.62,48.56,48.6,19800.0
2013-10-09 15:00:00,48.57,48.68,48.57,48.64,27800.0,48.57,48.68,48.57,48.64,27800.0
2013-10-09 15:10:00,48.64,48.64,48.49,48.54,35600.0,48.64,48.64,48.49,48.54,35600.0
2013-10-09 15:20:00,48.54,48.6,48.27,48.29,46400.0,48.54,48.6,48.27,48.29,46400.0
2013-10-09 15:30:00,48.31,48.42,48.15,48.15,44200.0,48.31,48.42,48.15,48.15,44200.0
2013-10-09 15:40:00,48.15,48.21,47.9,47.9,72200.0,48.15,48.21,47.9,47.9,72200.0
2013-10-09 15:50:00,47.9,48.16,47.9,48.11,91300.0,47.9,48.16,47.9,48.11,91300.0
2013-10-10 09:30:00,49.05,50.25,48.7,50.16,46300.0,49.05,50.25,48.7,50.16,46300.0
2013-10-10 09:40:00,50.13,50.25,49.61,49.61,36800.0,50.13,50.25,49.61,49.61,36800.0
2013-10-10 09:50:00,49.65,50.58,49.65,50.56,26000.0,49.65,50.58,49.65,50.56,26000.0
2013-10-10 10:00:00,50.55,50.55,50.18,50.3,72600.0,50.55,50.55,50.18,50.3,72600.0
2013-10-10 10:10:00,50.38,50.39,49.88,50.0,55800.0,50.38,50.39,49.88,50.0,55800.0
2013-10-10 10:20:00,50.01,50.28,50.0,50.23,54200.0,50.01,50.28,50.0,50.23,54200.0
2013-10-10 10:30:00,50.24,50.3,50.2,50.27,31500.0,50.24,50.3,50.2,50.27,31500.0
2013-10-10 10:40:00,50.27,50.4,50.26,50.29,13800.0,50.27,50.4,50.26,50.29,13800.0
2013-10-10 10:50:00,50.27,50.3,50.02,50.16,28600.0,50.27,50.3,50.02,50.16,28600.0
2013-10-10 11:00:00,50.18,50.18,49.98,50.03,13700.0,50.18,50.18,49.98,50.03,13700.0
2013-10-10 11:10:00,50.06,50.16,49.99,50.01,15000.0,50.06,50.16,49.99,50.01,15000.0
2013-10-10 11:20:00,50.0,50.29,50.0,50.22,51200.0,50.0,50.29,50.0,50.22,51200.0
2013-10-10 11:30:00,50.25,50.93,50.25,50.81,65000.0,50.25,50.93,50.25,50.81,65000.0
2013-10-10 11:40:00,50.77,50.79,50.51,50.74,16000.0,50.77,50.79,50.51,50.74,16000.0
2013-10-10 11:50:00,50.79,51.49,50.79,51.25,61000.0,50.79,51.49,50.79,51.25,61000.0
2013-10-10 12:00:00,51.26,51.38,51.25,51.29,32200.0,51.26,51.38,51.25,51.29,32200.0
2013-10-10 12:10:00,51.3,51.44,51.21,51.24,25800.0,51.3,51.44,51.21,51.24,25800.0
2013-10-10 12:20:00,51.22,51.47,51.22,51.45,16800.0,51.22,51.47,51.22,51.45,16800.0
2013-10-10 12:30:00,51.44,51.82,51.44,51.75,25000.0,51.44,51.82,51.44,51.75,25000.0
2013-10-10 12:40:00,51.75,51.76,51.55,51.59,17800.0,51.75,51.76,51.55,51.59,17800.0
2013-10-10 12:50:00,51.57,51.69,51.45,51.49,66600.0,51.57,51.69,51.45,51.49,66600.0
2013-10-10 13:00:00,51.51,51.56,51.32,51.5,13000.0,51.51,51.56,51.32,51.5,13000.0
2013-10-10 13:10:00,51.46,51.55,51.34,51.34,10800.0,51.46,51.55,51.34,51.34,10800.0
2013-10-10 13:20:00,51.33,51.33,50.99,51.02,47500.0,51.33,51.33,50.99,51.02,47500.0
2013-10-10 13:30:00,50.99,51.04,50.79,50.85,15800.0,50.99,51.04,50.79,50.85,15800.0
2013-10-10 13:40:00,50.84,51.02,50.81,51.0,29800.0,50.84,51.02,50.81,51.0,29800.0
2013-10-10 13:50:00,50.99,51.15,50.99,51.0,13300.0,50.99,51.15,50.99,51.0,13300.0
2013-10-10 14:00:00,50.96,50.96,50.79,50.8,14800.0,50.96,50.96,50.79,50.8,14800.0
2013-10-10 14:10:00,50.83,50.89,50.69,50.69,10000.0,50.83,50.89,50.69,50.69,10000.0
2013-10-10 14:20:00,50.71,50.86,50.71,50.82,16000.0,50.71,50.86,50.71,50.82,16000.0
2013-10-10 14:30:00,50.83,50.94,50.82,50.92,16300.0,50.83,50.94,50.82,50.92,16300.0
2013-10-10 14:40:00,50.92,51.09,50.92,51.05,28400.0,50.92,51.09,50.92,51.05,28400.0
2013-10-10 14:50:00,51.06,51.23,51.05,51.23,20900.0,51.06,51.23,51.05,51.23,20900.0
2013-10-10 15:00:00,51.23,51.42,51.22,51.42,32400.0,51.23,51.42,51.22,51.42,32400.0
2013-10-10 15:10:00,51.37,51.48,51.28,51.32,48100.0,51.37,51.48,51.28,51.32,48100.0
2013-10-10 15:20:00,51.33,51.55,51.33,51.49,65400.0,51.33,51.55,51.33,51.49,65400.0
2013-10-10 15:30:00,51.5,51.57,51.48,51.55,52900.0,51.5,51.57,51.48,51.55,52900.0
2013-10-10 15:40:00,51.56,51.69,51.46,51.49,64500.0,51.56,51.69,51.46,51.49,64500.0
2013-10-10 15:50:00,51.49,51.63,51.41,51.6,112400.0,51.49,51.63,51.41,51.6,112400.0
2013-10-11 09:30:00,51.65,51.76,51.09,51.25,13900.0,51.65,51.76,51.09,51.25,13900.0
2013-10-11 09:40:00,51.36,51.65,51.32,51.32,5000.0,51.36,51.65,51.32,51.32,5000.0
2013-10-11 09:50:00,51.31,51.37,50.88,50.99,23800.0,51.31,51.37,50.88,50.99,23800.0
2013-10-11 10:00:00,51.0,51.39,51.0,51.19,10000.0,51.0,51.39,51.0,51.19,10000.0
2013-10-11 10:10:00,51.19,51.54,51.09,51.31,35500.0,51.19,51.54,51.09,51.31,35500.0
2013-10-11 10:20:00,51.32,51.69,51.27,51.57,6700.0,51.32,51.69,51.27,51.57,6700.0
2013-10-11 10:30:00,51.55,51.88,51.5,51.82,122300.0,51.55,51.88,51.5,51.82,122300.0
2013-10-11 10:40:00,51.81,51.88,51.46,51.47,9900.0,51.81,51.88,51.46,51.47,9900.0
2013-10-11 10:50:00,51.46,51.76,51.39,51.43,14800.0,51.46,51.76,51.39,51.43,14800.0
2013-10-11 11:00:00,51.51,51.61,51.47,51.6,4000.0,51.51,51.61,51.47,51.6,4000.0
2013-10-11 11:10:00,51.58,51.61,51.38,51.41,8000.0,51.58,51.61,51.38,51.41,8000.0
2013-10-11 11:20:00,51.39,51.65,51.3,51.3,87800.0,51.39,51.65,51.3,51.3,87800.0
2013-10-11 11:30:00,51.3,51.61,51.3,51.61,9300.0,51.3,51.61,51.3,51.61,9300.0
2013-10-11 11:40:00,51.56,51.76,51.52,51.76,8500.0,51.56,51.76,51.52,51.76,8500.0
2013-10-11 11:50:00,51.76,51.85,51.68,51.68,17600.0,51.76,51.85,51.68,51.68,17600.0
2013-10-11 12:00:00,51.75,51.83,51.64,51.7,6500.0,51.75,51.83,51.64,51.7,6500.0
2013-10-11 12:10:00,51.71,51.88,51.71,51.88,5600.0,51.71,51.88,51.71,51.88,5600.0
2013-10-11 12:20:00,51.89,51.89,51.69,51.69,4300.0,51.89,51.89,51.69,51.69,4300.0
2013-10-11 12:30:00,51.71,51.76,51.65,51.76,4200.0,51.71,51.76,51.65,51.76,4200.0
2013-10-11 12:40:00,51.76,51.85,51.75,51.77,8900.0,51.76,51.85,51.75,51.77,8900.0
2013-10-11 12:50:00,51.74,51.8,51.7,51.76,8500.0,51.74,51.8,51.7,51.76,8500.0
2013-10-11 13:00:00,51.77,51.78,51.69,51.75,5000.0,51.77,51.78,51.69,51.75,5000.0
2013-10-11 13:10:00,51.75,51.83,51.71,51.75,37600.0,51.75,51.83,51.71,51.75,37600.0
2013-10-11 13:20:00,51.75,51.81,51.73,51.78,7600.0,51.75,51.81,51.73,51.78,7600.0
2013-10-11 13:30:00,51.79,51.82,51.75,51.75,5500.0,51.79,51.82,51.75,51.75,5500.0
2013-10-11 13:40:00,51.75,51.82,51.73,51.79,6400.0,51.75,51.82,51.73,51.79,6400.0
2013-10-11 13:50:00,51.75,51.81,51.71,51.74,14300.0,51.75,51.81,51.71,51.74,14300.0
2013-10-11 14:00:00,51.74,51.83,51.66,51.67,10700.0,51.74,51.83,51.66,51.67,10700.0
2013-10-11 14:10:00,51.69,51.71,51.51,51.56,9100.0,51.69,51.71,51.51,51.56,9100.0
2013-10-11 14:20:00,51.57,51.62,51.52,51.55,6800.0,51.57,51.62,51.52,51.55,6800.0
2013-10-11 14:30:00,51.55,51.56,51.45,51.45,6800.0,51.55,51.56,51.45,51.45,6800.0
2013-10-11 14:40:00,51.45,51.5,51.44,51.49,7900.0,51.45,51.5,51.44,51.49,7900.0
2013-10-11 14:50:00,51.5,51.5,51.41,51.5,8300.0,51.5,51.5,51.41,51.5,8300.0
2013-10-11 15:00:00,51.49,51.5,51.36,51.37,11600.0,51.49,51.5,51.36,51.37,11600.0
2013-10-11 15:10:00,51.39,51.41,51.34,51.34,18900.0,51.39,51.41,51.34,51.34,18900.0
2013-10-11 15:20:00,51.35,51.54,51.33,51.53,10900.0,51.35,51.54,51.33,51.53,10900.0
2013-10-11 15:30:00,51.55,51.56,51.49,51.49,17500.0,51.55,51.56,51.49,51.49,17500.0
2013-10-11 15:40:00,51.48,51.54,51.41,51.42,26200.0,51.48,51.54,51.41,51.42,26200.0
2013-10-11 15:50:00,51.42,51.58,51.39,51.57,46400.0,51.42,51.58,51.39,51.57,46400.0
2013-10-14 09:30:00,51.18,51.53,50.77,51.35,17500.0,51.18,51.53,50.77,51.35,17500.0
2013-10-14 09:40:00,51.28,51.45,50.96,50.99,9300.0,51.28,51.45,50.96,50.99,9300.0
2013-10-14 09:50:00,50.91,51.44,50.91,51.44,19100.0,50.91,51.44,50.91,51.44,19100.0
2013-10-14 10:00:00,51.4,51.52,51.11,51.26,12500.0,51.4,51.52,51.11,51.26,12500.0
2013-10-14 10:10:00,51.27,51.38,50.93,50.93,25400.0,51.27,51.38,50.93,50.93,25400.0
2013-10-14 10:20:00,50.94,51.26,50.93,51.15,9500.0,50.94,51.26,50.93,51.15,9500.0
2013-10-14 10:30:00,51.19,51.32,51.11,51.26,3900.0,51.19,51.32,51.11,51.26,3900.0
2013-10-14 10:40:00,51.23,51.25,51.09,51.19,5100.0,51.23,51.25,51.09,51.19,5100.0
2013-10-14 10:50:00,51.18,51.24,51.01,51.12,9200.0,51.18,51.24,51.01,51.12,9200.0
2013-10-14 11:00:00,51.09,51.11,51.03,51.1,4300.0,51.09,51.11,51.03,51.1,4300.0
2013-10-14 11:10:00,51.09,51.28,51.09,51.22,3600.0,51.09,51.28,51.09,51.22,3600.0
2013-10-14 11:20:00,51.19,51.38,51.19,51.38,3600.0,51.19,51.38,51.19,51.38,3600.0
2013-10-14 11:30:00,51.38,51.45,51.21,51.42,7700.0,51.38,51.45,51.21,51.42,7700.0
2013-10-14 11:40:00,51.47,51.58,51.44,51.57,6000.0,51.47,51.58,51.44,51.57,6000.0
2013-10-14 11:50:00,51.6,51.73,51.6,51.7,5100.0,51.6,51.73,51.6,51.7,5100.0
2013-10-14 12:00:00,51.74,51.79,51.63,51.64,6200.0,51.74,51.79,51.63,51.64,6200.0
2013-10-14 12:10:00,51.62,51.7,51.62,51.69,5500.0,51.62,51.7,51.62,51.69,5500.0
2013-10-14 12:20:00,51.69,51.71,51.52,51.7,8100.0,51.69,51.71,51.52,51.7,8100.0
2013-10-14 12:30:00,51.72,51.84,51.66,51.83,8500.0,51.72,51.84,51.66,51.83,8500.0
2013-10-14 12:40:00,51.81,52.02,51.73,51.98,43900.0,51.81,52.02,51.73,51.98,43900.0
2013-10-14 12:50:00,52.0,52.2,51.99,52.2,7200.0,52.0,52.2,51.99,52.2,7200.0
2013-10-14 13:00:00,52.22,52.24,52.06,52.06,17900.0,52.22,52.24,52.06,52.06,17900.0
2013-10-14 13:10:00,52.11,52.18,52.1,52.15,18500.0,52.11,52.18,52.1,52.15,18500.0
2013-10-14 13:20:00,52.15,52.18,52.06,52.15,19900.0,52.15,52.18,52.06,52.15,19900.0
2013-10-14 13:30:00,52.14,52.19,52.09,52.13,38800.0,52.14,52.19,52.09,52.13,38800.0
2013-10-14 13:40:00,52.16,52.36,52.09,52.36,25200.0,52.16,52.36,52.09,52.36,25200.0
2013-10-14 13:50:00,52.33,52.37,52.24,52.37,8200.0,52.33,52.37,52.24,52.37,8200.0
2013-10-14 14:00:00,52.39,52.69,52.36,52.57,25900.0,52.39,52.69,52.36,52.57,25900.0
2013-10-14 14:10:00,52.56,52.65,52.53,52.64,8000.0,52.56,52.65,52.53,52.64,8000.0
2013-10-14 14:20:00,52.64,52.75,52.53,52.68,16600.0,52.64,52.75,52.53,52.68,16600.0
2013-10-14 14:30:00,52.7,52.9,52.7,52.86,11400.0,52.7,52.9,52.7,52.86,11400.0
2013-10-14 14:40:00,52.85,52.88,52.48,52.48,39500.0,52.85,52.88,52.48,52.48,39500.0
2013-10-14 14:50:00,52.5,52.52,52.17,52.31,30800.0,52.5,52.52,52.17,52.31,30800.0
2013-10-14 15:00:00,52.3,52.46,52.27,52.37,25600.0,52.3,52.46,52.27,52.37,25600.0
2013-10-14 15:10:00,52.38,52.38,52.15,52.15,18500.0,52.38,52.38,52.15,52.15,18500.0
2013-10-14 15:20:00,52.16,52.2,51.94,52.09,26200.0,52.16,52.2,51.94,52.09,26200.0
2013-10-14 15:30:00,52.14,52.26,52.01,52.02,21700.0,52.14,52.26,52.01,52.02,21700.0
2013-10-14 15:40:00,52.02,52.09,51.88,51.89,32600.0,52.02,52.09,51.88,51.89,32600.0
2013-10-14 15:50:00,51.9,51.91,51.85,51.89,78100.0,51.9,51.91,51.85,51.89,78100.0
2013-10-15 09:30:00,51.92,51.92,51.01,51.38,13200.0,51.92,51.92,51.01,51.38,13200.0
2013-10-15 09:40:00,51.29,51.29,50.85,50.86,10900.0,51.29,51.29,50.85,50.86,10900.0
2013-10-15 09:50:00,50.89,51.06,50.78,50.79,15100.0,50.89,51.06,50.78,50.79,15100.0
2013-10-15 10:00:00,50.79,50.83,50.43,50.51,39300.0,50.79,50.83,50.43,50.51,39300.0
2013-10-15 10:10:00,50.47,50.65,50.36,50.47,29700.0,50.47,50.65,50.36,50.47,29700.0
2013-10-15 10:20:00,50.46,50.61,50.36,50.51,27000.0,50.46,50.61,50.36,50.51,27000.0
2013-10-15 10:30:00,50.52,50.59,50.39,50.4,30800.0,50.52,50.59,50.39,50.4,30800.0
2013-10-15 10:40:00,50.45,50.54,50.14,50.14,23800.0,50.45,50.54,50.14,50.14,23800.0
2013-10-15 10:50:00,50.15,50.27,50.04,50.16,18700.0,50.15,50.27,50.04,50.16,18700.0
2013-10-15 11:00:00,50.13,50.22,49.96,49.97,27000.0,50.13,50.22,49.96,49.97,27000.0
2013-10-15 11:10:00,50.01,50.55,49.98,50.55,63300.0,50.01,50.55,49.98,50.55,63300.0
2013-10-15 11:20:00,50.55,50.8,50.52,50.52,47600.0,50.55,50.8,50.52,50.52,47600.0
2013-10-15 11:30:00,50.54,50.58,50.41,50.55,19100.0,50.54,50.58,50.41,50.55,19100.0
2013-10-15 11:40:00,50.56,50.61,50.26,50.28,18000.0,50.56,50.61,50.26,50.28,18000.0
2013-10-15 11:50:00,50.28,50.59,50.28,50.55,22400.0,50.28,50.59,50.28,50.55,22400.0
2013-10-15 12:00:00,50.55,50.55,50.2,50.21,16900.0,50.55,50.55,50.2,50.21,16900.0
2013-10-15 12:10:00,50.24,50.29,50.07,50.16,7800.0,50.24,50.29,50.07,50.16,7800.0
2013-10-15 12:20:00,50.21,50.36,50.21,50.32,12100.0,50.21,50.36,50.21,50.32,12100.0
2013-10-15 12:30:00,50.31,50.39,50.26,50.29,12100.0,50.31,50.39,50.26,50.29,12100.0
2013-10-15 12:40:00,50.27,50.51,50.27,50.45,12700.0,50.27,50.51,50.27,50.45,12700.0
2013-10-15 12:50:00,50.43,50.54,50.43,50.52,7500.0,50.43,50.54,50.43,50.52,7500.0
2013-10-15 13:00:00,50.51,50.56,50.45,50.48,15500.0,50.51,50.56,50.45,50.48,15500.0
2013-10-15 13:10:00,50.49,50.57,50.44,50.55,10900.0,50.49,50.57,50.44,50.55,10900.0
2013-10-15 13:20:00,50.52,50.52,50.33,50.33,8500.0,50.52,50.52,50.33,50.33,8500.0
2013-10-15 13:30:00,50.34,50.49,50.29,50.47,7400.0,50.34,50.49,50.29,50.47,7400.0
2013-10-15 13:40:00,50.45,50.62,50.43,50.61,9600.0,50.45,50.62,50.43,50.61,9600.0
2013-10-15 13:50:00,50.6,50.66,50.49,50.53,11900.0,50.6,50.66,50.49,50.53,11900.0
2013-10-15 14:00:00,50.53,50.62,50.44,50.47,13600.0,50.53,50.62,50.44,50.47,13600.0
2013-10-15 14:10:00,50.46,50.52,50.41,50.5,15100.0,50.46,50.52,50.41,50.5,15100.0
2013-10-15 14:20:00,50.51,50.53,50.34,50.38,19800.0,50.51,50.53,50.34,50.38,19800.0
2013-10-15 14:30:00,50.37,50.41,50.24,50.31,19500.0,50.37,50.41,50.24,50.31,19500.0
2013-10-15 14:40:00,50.31,50.38,50.24,50.31,24200.0,50.31,50.38,50.24,50.31,24200.0
2013-10-15 14:50:00,50.3,50.48,50.3,50.44,13300.0,50.3,50.48,50.3,50.44,13300.0
2013-10-15 15:00:00,50.44,50.49,50.31,50.37,27300.0,50.44,50.49,50.31,50.37,27300.0
2013-10-15 15:10:00,50.38,50.41,50.13,50.13,39400.0,50.38,50.41,50.13,50.13,39400.0
2013-10-15 15:20:00,50.16,50.18,49.96,50.03,41400.0,50.16,50.18,49.96,50.03,41400.0
2013-10-15 15:30:00,50.03,50.04,49.72,49.73,59400.0,50.03,50.04,49.72,49.73,59400.0
2013-10-15 15:40:00,49.75,49.8,49.69,49.73,87900.0,49.75,49.8,49.69,49.73,87900.0
2013-10-15 15:50:00,49.71,49.84,49.68,49.69,140400.0,49.71,49.84,49.68,49.69,140400.0
2013-10-16 09:30:00,50.11,50.52,50.04,50.52,16400.0,50.11,50.52,50.04,50.52,16400.0
2013-10-16 09:40:00,50.54,50.65,50.45,50.65,27700.0,50.54,50.65,50.45,50.65,27700.0
2013-10-16 09:50:00,50.74,51.13,50.74,51.04,25700.0,50.74,51.13,50.74,51.04,25700.0
2013-10-16 10:00:00,51.04,51.25,51.03,51.16,17200.0,51.04,51.25,51.03,51.16,17200.0
2013-10-16 10:10:00,51.18,51.32,51.15,51.18,12800.0,51.18,51.32,51.15,51.18,12800.0
2013-10-16 10:20:00,51.17,51.47,51.15,51.38,10800.0,51.17,51.47,51.15,51.38,10800.0
2013-10-16 10:30:00,51.4,51.43,51.17,51.18,17100.0,51.4,51.43,51.17,51.18,17100.0
2013-10-16 10:40:00,51.18,51.33,51.15,51.31,5800.0,51.18,51.33,51.15,51.31,5800.0
2013-10-16 10:50:00,51.31,51.33,51.19,51.3,8400.0,51.31,51.33,51.19,51.3,8400.0
2013-10-16 11:00:00,51.25,51.47,51.24,51.38,32000.0,51.25,51.47,51.24,51.38,32000.0
2013-10-16 11:10:00,51.4,51.52,51.36,51.48,23700.0,51.4,51.52,51.36,51.48,23700.0
2013-10-16 11:20:00,51.44,51.58,51.4,51.55,10000.0,51.44,51.58,51.4,51.55,10000.0
2013-10-16 11:30:00,51.58,51.62,51.48,51.57,33300.0,51.58,51.62,51.48,51.57,33300.0
2013-10-16 11:40:00,51.6,51.7,51.54,51.7,9500.0,51.6,51.7,51.54,51.7,9500.0
2013-10-16 11:50:00,51.68,52.01,51.68,51.89,31300.0,51.68,52.01,51.68,51.89,31300.0
2013-10-16 12:00:00,51.92,52.14,51.87,52.12,12700.0,51.92,52.14,51.87,52.12,12700.0
2013-10-16 12:10:00,52.14,52.19,51.76,51.8,42500.0,52.14,52.19,51.76,51.8,42500.0
2013-10-16 12:20:00,51.85,51.89,51.77,51.77,15300.0,51.85,51.89,51.77,51.77,15300.0
2013-10-16 12:30:00,51.78,51.85,51.7,51.85,22400.0,51.78,51.85,51.7,51.85,22400.0
2013-10-16 12:40:00,51.86,51.93,51.7,51.78,35200.0,51.86,51.93,51.7,51.78,35200.0
2013-10-16 12:50:00,51.77,51.87,51.77,51.85,24700.0,51.77,51.87,51.77,51.85,24700.0
2013-10-16 13:00:00,51.85,51.86,51.62,51.65,34300.0,51.85,51.86,51.62,51.65,34300.0
2013-10-16 13:10:00,51.66,51.66,51.39,51.42,25500.0,51.66,51.66,51.39,51.42,25500.0
2013-10-16 13:20:00,51.4,51.55,51.39,51.55,22900.0,51.4,51.55,51.39,51.55,22900.0
2013-10-16 13:30:00,51.55,51.65,51.49,51.6,42300.0,51.55,51.65,51.49,51.6,42300.0
2013-10-16 13:40:00,51.61,51.61,51.55,51.6,13900.0,51.61,51.61,51.55,51.6,13900.0
2013-10-16 13:50:00,51.6,51.61,51.52,51.59,16400.0,51.6,51.61,51.52,51.59,16400.0
2013-10-16 14:00:00,51.59,51.59,51.54,51.57,15200.0,51.59,51.59,51.54,51.57,15200.0
2013-10-16 14:10:00,51.56,51.64,51.47,51.64,24800.0,51.56,51.64,51.47,51.64,24800.0
2013-10-16 14:20:00,51.66,51.87,51.66,51.8,40100.0,51.66,51.87,51.66,51.8,40100.0
2013-10-16 14:30:00,51.78,51.81,51.76,51.8,23400.0,51.78,51.81,51.76,51.8,23400.0
2013-10-16 14:40:00,51.79,51.89,51.78,51.8,35800.0,51.79,51.89,51.78,51.8,35800.0
2013-10-16 14:50:00,51.82,52.0,51.82,52.0,12900.0,51.82,52.0,51.82,52.0,12900.0
2013-10-16 15:00:00,51.99,52.22,51.97,51.99,49700.0,51.99,52.22,51.97,51.99,49700.0
2013-10-16 15:10:00,51.99,52.16,51.96,52.14,56400.0,51.99,52.16,51.96,52.14,56400.0
2013-10-16 15:20:00,52.16,52.3,52.13,52.19,45000.0,52.16,52.3,52.13,52.19,45000.0
2013-10-16 15:30:00,52.18,52.21,51.82,51.82,66100.0,52.18,52.21,51.82,51.82,66100.0
2013-10-16 15:40:00,51.8,51.8,51.59,51.75,71100.0,51.8,51.8,51.59,51.75,71100.0
2013-10-16 15:50:00,51.74,51.9,51.73,51.86,118400.0,51.74,51.9,51.73,51.86,118400.0
2013-10-17 09:30:00,51.57,51.81,51.45,51.5,38400.0,51.57,51.81,51.45,51.5,38400.0
2013-10-17 09:40:00,51.55,51.65,51.44,51.44,48500.0,51.55,51.65,51.44,51.44,48500.0
2013-10-17 09:50:00,51.4,51.42,50.93,51.21,66000.0,51.4,51.42,50.93,51.21,66000.0
2013-10-17 10:00:00,51.21,51.23,50.95,51.0,32300.0,51.21,51.23,50.95,51.0,32300.0
2013-10-17 10:10:00,51.03,51.12,50.88,51.06,26300.0,51.03,51.12,50.88,51.06,26300.0
2013-10-17 10:20:00,51.06,51.2,50.99,51.1,48900.0,51.06,51.2,50.99,51.1,48900.0
2013-10-17 10:30:00,51.1,51.1,50.99,51.07,35800.0,51.1,51.1,50.99,51.07,35800.0
2013-10-17 10:40:00,51.07,51.22,51.07,51.12,25800.0,51.07,51.22,51.07,51.12,25800.0
2013-10-17 10:50:00,51.13,51.23,51.13,51.23,9100.0,51.13,51.23,51.13,51.23,9100.0
2013-10-17 11:00:00,51.23,51.33,51.23,51.33,36000.0,51.23,51.33,51.23,51.33,36000.0
2013-10-17 11:10:00,51.32,51.37,51.3,51.37,12900.0,51.32,51.37,51.3,51.37,12900.0
2013-10-17 11:20:00,51.37,51.67,51.34,51.66,60600.0,51.37,51.67,51.34,51.66,60600.0
2013-10-17 11:30:00,51.65,51.85,51.6,51.8,27100.0,51.65,51.85,51.6,51.8,27100.0
2013-10-17 11:40:00,51.83,52.0,51.83,51.95,17100.0,51.83,52.0,51.83,51.95,17100.0
2013-10-17 11:50:00,51.96,51.96,51.83,51.89,4300.0,51.96,51.96,51.83,51.89,4300.0
2013-10-17 12:00:00,51.89,51.97,51.87,51.91,23200.0,51.89,51.97,51.87,51.91,23200.0
2013-10-17 12:10:00,51.93,51.96,51.88,51.96,9400.0,51.93,51.96,51.88,51.96,9400.0
2013-10-17 12:20:00,51.96,51.97,51.86,51.94,7200.0,51.96,51.97,51.86,51.94,7200.0
2013-10-17 12:30:00,51.93,51.93,51.85,51.88,7700.0,51.93,51.93,51.85,51.88,7700.0
2013-10-17 12:40:00,51.88,51.89,51.84,51.87,5200.0,51.88,51.89,51.84,51.87,5200.0
2013-10-17 12:50:00,51.87,51.87,51.7,51.72,9300.0,51.87,51.87,51.7,51.72,9300.0
2013-10-17 13:00:00,51.72,51.75,51.72,51.74,6700.0,51.72,51.75,51.72,51.74,6700.0
2013-10-17 13:10:00,51.74,51.75,51.63,51.66,27700.0,51.74,51.75,51.63,51.66,27700.0
2013-10-17 13:20:00,51.67,51.72,51.67,51.72,9600.0,51.67,51.72,51.67,51.72,9600.0
2013-10-17 13:30:00,51.72,51.75,51.72,51.74,9800.0,51.72,51.75,51.72,51.74,9800.0
2013-10-17 13:40:00,51.75,51.76,51.65,51.68,11700.0,51.75,51.76,51.65,51.68,11700.0
2013-10-17 13:50:00,51.69,51.69,51.64,51.69,10500.0,51.69,51.69,51.64,51.69,10500.0
2013-10-17 14:00:00,51.69,51.69,51.48,51.49,35500.0,51.69,51.69,51.48,51.49,35500.0
2013-10-17 14:10:00,51.48,51.48,51.32,51.34,13900.0,51.48,51.48,51.32,51.34,13900.0
2013-10-17 14:20:00,51.35,51.43,51.32,51.32,8100.0,51.35,51.43,51.32,51.32,8100.0
2013-10-17 14:30:00,51.32,51.35,51.32,51.33,8600.0,51.32,51.35,51.32,51.33,8600.0
2013-10-17 14:40:00,51.33,51.34,51.31,51.33,10300.0,51.33,51.34,51.31,51.33,10300.0
2013-10-17 14:50:00,51.33,51.35,51.29,51.3,14900.0,51.33,51.35,51.29,51.3,14900.0
2013-10-17 15:00:00,51.3,51.41,51.29,51.41,23600.0,51.3,51.41,51.29,51.41,23600.0
2013-10-17 15:10:00,51.41,51.67,51.41,51.64,53600.0,51.41,51.67,51.41,51.64,53600.0
2013-10-17 15:20:00,51.65,51.75,51.58,51.58,47100.0,51.65,51.75,51.58,51.58,47100.0
2013-10-17 15:30:00,51.58,51.59,51.44,51.44,51500.0,51.58,51.59,51.44,51.44,51500.0
2013-10-17 15:40:00,51.44,51.75,51.39,51.75,83500.0,51.44,51.75,51.39,51.75,83500.0
2013-10-17 15:50:00,51.75,51.75,51.59,51.75,192800.0,51.75,51.75,51.59,51.75,192800.0
2013-10-18 09:30:00,52.15,52.38,51.69,51.69,12500.0,52.15,52.38,51.69,51.69,12500.0
2013-10-18 09:40:00,51.68,51.85,51.65,51.85,4700.0,51.68,51.85,51.65,51.85,4700.0
2013-10-18 09:50:00,51.92,52.11,51.73,51.73,12900.0,51.92,52.11,51.73,51.73,12900.0
2013-10-18 10:00:00,51.79,52.04,51.75,52.04,15500.0,51.79,52.04,51.75,52.04,15500.0
2013-10-18 10:10:00,52.01,52.05,51.65,51.71,11000.0,52.01,52.05,51.65,51.71,11000.0
2013-10-18 10:20:00,51.71,51.87,51.45,51.54,12600.0,51.71,51.87,51.45,51.54,12600.0
2013-10-18 10:30:00,51.54,51.66,51.43,51.62,10100.0,51.54,51.66,51.43,51.62,10100.0
2013-10-18 10:40:00,51.68,51.72,51.45,51.61,9500.0,51.68,51.72,51.45,51.61,9500.0
2013-10-18 10:50:00,51.68,51.73,51.44,51.49,5900.0,51.68,51.73,51.44,51.49,5900.0
2013-10-18 11:00:00,51.48,51.56,51.34,51.5,12600.0,51.48,51.56,51.34,51.5,12600.0
2013-10-18 11:10:00,51.5,51.56,51.4,51.4,14100.0,51.5,51.56,51.4,51.4,14100.0
2013-10-18 11:20:00,51.41,51.49,51.4,51.43,8100.0,51.41,51.49,51.4,51.43,8100.0
2013-10-18 11:30:00,51.43,51.5,51.39,51.47,6500.0,51.43,51.5,51.39,51.47,6500.0
2013-10-18 11:40:00,51.46,51.46,51.36,51.38,4000.0,51.46,51.46,51.36,51.38,4000.0
2013-10-18 11:50:00,51.38,51.38,51.27,51.28,4300.0,51.38,51.38,51.27,51.28,4300.0
2013-10-18 12:00:00,51.28,51.43,51.24,51.42,7000.0,51.28,51.43,51.24,51.42,7000.0
2013-10-18 12:10:00,51.43,51.47,51.39,51.39,4200.0,51.43,51.47,51.39,51.39,4200.0
2013-10-18 12:20:00,51.38,51.42,51.35,51.42,3400.0,51.38,51.42,51.35,51.42,3400.0
2013-10-18 12:30:00,51.47,51.55,51.44,51.55,6300.0,51.47,51.55,51.44,51.55,6300.0
2013-10-18 12:40:00,51.53,51.55,51.48,51.55,5100.0,51.53,51.55,51.48,51.55,5100.0
2013-10-18 12:50:00,51.55,51.63,51.55,51.63,4100.0,51.55,51.63,51.55,51.63,4100.0
2013-10-18 13:00:00,51.67,51.79,51.66,51.79,5000.0,51.67,51.79,51.66,51.79,5000.0
2013-10-18 13:10:00,51.79,51.79,51.77,51.78,10100.0,51.79,51.79,51.77,51.78,10100.0
2013-10-18 13:20:00,51.79,51.87,51.76,51.83,17800.0,51.79,51.87,51.76,51.83,17800.0
2013-10-18 13:30:00,51.81,52.03,51.75,52.01,10000.0,51.81,52.03,51.75,52.01,10000.0
2013-10-18 13:40:00,52.01,52.05,51.98,51.99,8900.0,52.01,52.05,51.98,51.99,8900.0
2013-10-18 13:50:00,51.98,52.15,51.98,52.08,8000.0,51.98,52.15,51.98,52.08,8000.0
2013-10-18 14:00:00,52.08,52.26,52.08,52.24,9400.0,52.08,52.26,52.08,52.24,9400.0
2013-10-18 14:10:00,52.25,52.31,52.15,52.29,10800.0,52.25,52.31,52.15,52.29,10800.0
2013-10-18 14:20:00,52.29,52.35,52.28,52.3,6900.0,52.29,52.35,52.28,52.3,6900.0
2013-10-18 14:30:00,52.28,52.28,52.13,52.14,8200.0,52.28,52.28,52.13,52.14,8200.0
2013-10-18 14:40:00,52.13,52.17,52.13,52.15,5200.0,52.13,52.17,52.13,52.15,5200.0
2013-10-18 14:50:00,52.14,52.15,52.09,52.1,9600.0,52.14,52.15,52.09,52.1,9600.0
2013-10-18 15:00:00,52.1,52.11,51.92,51.95,19800.0,52.1,52.11,51.92,51.95,19800.0
2013-10-18 15:10:00,51.93,51.94,51.76,51.77,15600.0,51.93,51.94,51.76,51.77,15600.0
2013-10-18 15:20:00,51.77,51.79,51.72,51.74,24800.0,51.77,51.79,51.72,51.74,24800.0
2013-10-18 15:30:00,51.74,51.81,51.71,51.74,34400.0,51.74,51.81,51.71,51.74,34400.0
2013-10-18 15:40:00,51.73,51.75,51.59,51.63,43500.0,51.73,51.75,51.59,51.63,43500.0
2013-10-18 15:50:00,51.64,51.82,51.59,51.82,105300.0,51.64,51.82,51.59,51.82,105300.0
2013-10-21 09:30:00,52.68,53.24,52.68,52.94,51600.0,52.68,53.24,52.68,52.94,51600.0
2013-10-21 09:40:00,52.98,53.33,52.79,53.2,34900.0,52.98,53.33,52.79,53.2,34900.0
2013-10-21 09:50:00,53.2,53.65,53.18,53.65,41000.0,53.2,53.65,53.18,53.65,41000.0
2013-10-21 10:00:00,53.65,53.74,53.45,53.61,29900.0,53.65,53.74,53.45,53.61,29900.0
2013-10-21 10:10:00,53.59,53.7,53.48,53.67,30200.0,53.59,53.7,53.48,53.67,30200.0
2013-10-21 10:20:00,53.68,54.04,53.64,53.64,16000.0,53.68,54.04,53.64,53.64,16000.0
2013-10-21 10:30:00,53.57,53.65,53.47,53.51,19200.0,53.57,53.65,53.47,53.51,19200.0
2013-10-21 10:40:00,53.53,53.81,53.53,53.75,12100.0,53.53,53.81,53.53,53.75,12100.0
2013-10-21 10:50:00,53.78,53.81,53.47,53.57,21300.0,53.78,53.81,53.47,53.57,21300.0
2013-10-21 11:00:00,53.55,53.7,53.52,53.54,10200.0,53.55,53.7,53.52,53.54,10200.0
2013-10-21 11:10:00,53.6,53.7,53.6,53.68,6000.0,53.6,53.7,53.6,53.68,6000.0
2013-10-21 11:20:00,53.69,53.69,53.51,53.59,8000.0,53.69,53.69,53.51,53.59,8000.0
2013-10-21 11:30:00,53.59,53.64,53.51,53.51,8900.0,53.59,53.64,53.51,53.51,8900.0
2013-10-21 11:40:00,53.52,53.66,53.39,53.39,24400.0,53.52,53.66,53.39,53.39,24400.0
2013-10-21 11:50:00,53.36,53.55,53.36,53.53,8900.0,53.36,53.55,53.36,53.53,8900.0
2013-10-21 12:00:00,53.55,53.57,53.46,53.46,10400.0,53.55,53.57,53.46,53.46,10400.0
2013-10-21 12:10:00,53.47,53.51,53.46,53.5,5300.0,53.47,53.51,53.46,53.5,5300.0
2013-10-21 12:20:00,53.5,53.52,53.42,53.48,10300.0,53.5,53.52,53.42,53.48,10300.0
2013-10-21 12:30:00,53.47,53.52,53.47,53.51,35400.0,53.47,53.52,53.47,53.51,35400.0
2013-10-21 12:40:00,53.52,53.54,53.44,53.49,14700.0,53.52,53.54,53.44,53.49,14700.0
2013-10-21 12:50:00,53.49,53.63,53.48,53.61,15000.0,53.49,53.63,53.48,53.61,15000.0
2013-10-21 13:00:00,53.61,53.61,53.49,53.5,8800.0,53.61,53.61,53.49,53.5,8800.0
2013-10-21 13:10:00,53.5,53.59,53.47,53.55,15900.0,53.5,53.59,53.47,53.55,15900.0
2013-10-21 13:20:00,53.55,53.55,53.47,53.52,12800.0,53.55,53.55,53.47,53.52,12800.0
2013-10-21 13:30:00,53.52,53.53,53.48,53.52,9600.0,53.52,53.53,53.48,53.52,9600.0
2013-10-21 13:40:00,53.51,53.54,53.47,53.51,18700.0,53.51,53.54,53.47,53.51,18700.0
2013-10-21 13:50:00,53.51,53.53,53.44,53.47,11500.0,53.51,53.53,53.44,53.47,11500.0
2013-10-21 14:00:00,53.43,53.44,53.3,53.33,18300.0,53.43,53.44,53.3,53.33,18300.0
2013-10-21 14:10:00,53.32,53.37,53.24,53.36,12700.0,53.32,53.37,53.24,53.36,12700.0
2013-10-21 14:20:00,53.36,53.46,53.03,53.26,71000.0,53.36,53.46,53.03,53.26,71000.0
2013-10-21 14:30:00,53.27,53.32,53.17,53.32,11100.0,53.27,53.32,53.17,53.32,11100.0
2013-10-21 14:40:00,53.32,53.33,53.23,53.26,18800.0,53.32,53.33,53.23,53.26,18800.0
2013-10-21 14:50:00,53.24,53.31,53.23,53.29,9600.0,53.24,53.31,53.23,53.29,9600.0
2013-10-21 15:00:00,53.29,53.36,53.26,53.34,12400.0,53.29,53.36,53.26,53.34,12400.0
2013-10-21 15:10:00,53.33,53.37,53.3,53.31,26200.0,53.33,53.37,53.3,53.31,26200.0
2013-10-21 15:20:00,53.32,53.4,53.32,53.37,26200.0,53.32,53.4,53.32,53.37,26200.0
2013-10-21 15:30:00,53.36,53.38,53.32,53.37,28900.0,53.36,53.38,53.32,53.37,28900.0
2013-10-21 15:40:00,53.37,53.66,53.36,53.63,90100.0,53.37,53.66,53.36,53.63,90100.0
2013-10-21 15:50:00,53.63,53.91,53.63,53.87,194200.0,53.63,53.91,53.63,53.87,194200.0
2013-10-22 09:30:00,54.22,54.39,53.83,54.1,34900.0,54.22,54.39,53.83,54.1,34900.0
2013-10-22 09:40:00,54.16,54.16,53.96,54.08,23800.0,54.16,54.16,53.96,54.08,23800.0
2013-10-22 09:50:00,54.05,54.07,53.83,53.88,32700.0,54.05,54.07,53.83,53.88,32700.0
2013-10-22 10:00:00,53.89,54.0,53.7,53.82,32400.0,53.89,54.0,53.7,53.82,32400.0
2013-10-22 10:10:00,53.85,54.16,53.78,54.16,60000.0,53.85,54.16,53.78,54.16,60000.0
2013-10-22 10:20:00,54.16,54.57,53.91,53.95,97200.0,54.16,54.57,53.91,53.95,97200.0
2013-10-22 10:30:00,53.94,54.0,53.71,53.71,9800.0,53.94,54.0,53.71,53.71,9800.0
2013-10-22 10:40:00,53.65,53.65,52.92,52.96,19700.0,53.65,53.65,52.92,52.96,19700.0
2013-10-22 10:50:00,52.91,52.95,52.59,52.95,38300.0,52.91,52.95,52.59,52.95,38300.0
2013-10-22 11:00:00,52.95,53.68,52.95,53.68,63700.0,52.95,53.68,52.95,53.68,63700.0
2013-10-22 11:10:00,53.65,53.77,53.39,53.5,40500.0,53.65,53.77,53.39,53.5,40500.0
2013-10-22 11:20:00,53.5,53.57,53.44,53.57,42000.0,53.5,53.57,53.44,53.57,42000.0
2013-10-22 11:30:00,53.52,53.62,53.48,53.61,27600.0,53.52,53.62,53.48,53.61,27600.0
2013-10-22 11:40:00,53.61,53.7,53.51,53.68,11100.0,53.61,53.7,53.51,53.68,11100.0
2013-10-22 11:50:00,53.66,53.88,53.65,53.84,13200.0,53.66,53.88,53.65,53.84,13200.0
2013-10-22 12:00:00,53.83,53.94,53.77,53.93,17300.0,53.83,53.94,53.77,53.93,17300.0
2013-10-22 12:10:00,53.89,53.99,53.72,53.91,17000.0,53.89,53.99,53.72,53.91,17000.0
2013-10-22 12:20:00,53.91,53.98,53.88,53.9,8700.0,53.91,53.98,53.88,53.9,8700.0
2013-10-22 12:30:00,53.87,53.98,53.8,53.96,102000.0,53.87,53.98,53.8,53.96,102000.0
2013-10-22 12:40:00,53.91,54.04,53.85,53.91,16800.0,53.91,54.04,53.85,53.91,16800.0
2013-10-22 12:50:00,53.91,54.04,53.9,54.01,61500.0,53.91,54.04,53.9,54.01,61500.0
2013-10-22 13:00:00,54.0,54.1,53.9,54.05,32100.0,54.0,54.1,53.9,54.05,32100.0
2013-10-22 13:10:00,54.05,54.17,53.96,54.07,13100.0,54.05,54.17,53.96,54.07,13100.0
2013-10-22 13:20:00,54.08,54.09,54.03,54.09,6400.0,54.08,54.09,54.03,54.09,6400.0
2013-10-22 13:30:00,54.04,54.06,53.86,53.93,10900.0,54.04,54.06,53.86,53.93,10900.0
2013-10-22 13:40:00,53.94,53.94,53.85,53.94,9500.0,53.94,53.94,53.85,53.94,9500.0
2013-10-22 13:50:00,53.93,53.94,53.84,53.87,10300.0,53.93,53.94,53.84,53.87,10300.0
2013-10-22 14:00:00,53.88,54.06,53.87,53.98,22100.0,53.88,54.06,53.87,53.98,22100.0
2013-10-22 14:10:00,53.98,54.05,53.95,53.97,8000.0,53.98,54.05,53.95,53.97,8000.0
2013-10-22 14:20:00,53.96,54.0,53.9,53.97,14800.0,53.96,54.0,53.9,53.97,14800.0
2013-10-22 14:30:00,53.97,54.0,53.85,53.86,9100.0,53.97,54.0,53.85,53.86,9100.0
2013-10-22 14:40:00,53.87,54.0,53.83,53.97,11300.0,53.87,54.0,53.83,53.97,11300.0
2013-10-22 14:50:00,53.98,53.98,53.86,53.86,7800.0,53.98,53.98,53.86,53.86,7800.0
2013-10-22 15:00:00,53.86,53.95,53.84,53.84,9700.0,53.86,53.95,53.84,53.84,9700.0
2013-10-22 15:10:00,53.84,53.93,53.84,53.89,15800.0,53.84,53.93,53.84,53.89,15800.0
2013-10-22 15:20:00,53.88,54.03,53.88,53.98,29800.0,53.88,54.03,53.88,53.98,29800.0
2013-10-22 15:30:00,53.96,53.97,53.9,53.9,25500.0,53.96,53.97,53.9,53.9,25500.0
2013-10-22 15:40:00,53.9,54.01,53.9,53.96,71700.0,53.9,54.01,53.9,53.96,71700.0
2013-10-22 15:50:00,53.96,54.11,53.96,54.08,63400.0,53.96,54.11,53.96,54.08,63400.0
2013-10-23 09:30:00,54.0,54.0,52.66,53.02,40500.0,54.0,54.0,52.66,53.02,40500.0
2013-10-23 09:40:00,53.02,53.31,52.75,52.76,35800.0,53.02,53.31,52.75,52.76,35800.0
2013-10-23 09:50:00,52.82,53.01,52.5,52.65,48300.0,52.82,53.01,52.5,52.65,48300.0
2013-10-23 10:00:00,52.65,53.18,52.65,53.17,77300.0,52.65,53.18,52.65,53.17,77300.0
2013-10-23 10:10:00,53.21,53.36,52.68,53.0,91200.0,53.21,53.36,52.68,53.0,91200.0
2013-10-23 10:20:00,52.97,52.98,52.5,52.89,32000.0,52.97,52.98,52.5,52.89,32000.0
2013-10-23 10:30:00,52.86,53.08,52.75,52.88,66000.0,52.86,53.08,52.75,52.88,66000.0
2013-10-23 10:40:00,52.83,53.09,52.83,52.97,28900.0,52.83,53.09,52.83,52.97,28900.0
2013-10-23 10:50:00,52.95,53.29,52.9,53.28,35000.0,52.95,53.29,52.9,53.28,35000.0
2013-10-23 11:00:00,53.3,53.5,53.16,53.23,27800.0,53.3,53.5,53.16,53.23,27800.0
2013-10-23 11:10:00,53.23,53.27,52.77,52.98,44300.0,53.23,53.27,52.77,52.98,44300.0
2013-10-23 11:20:00,52.92,53.23,52.92,53.16,25200.0,52.92,53.23,52.92,53.16,25200.0
2013-10-23 11:30:00,53.17,53.37,53.08,53.08,18300.0,53.17,53.37,53.08,53.08,18300.0
2013-10-23 11:40:00,53.08,53.53,53.08,53.5,10200.0,53.08,53.53,53.08,53.5,10200.0
2013-10-23 11:50:00,53.5,53.52,53.32,53.46,12500.0,53.5,53.52,53.32,53.46,12500.0
2013-10-23 12:00:00,53.44,53.46,53.32,53.32,12800.0,53.44,53.46,53.32,53.32,12800.0
2013-10-23 12:10:00,53.3,53.45,53.22,53.22,15600.0,53.3,53.45,53.22,53.22,15600.0
2013-10-23 12:20:00,53.19,53.22,53.04,53.11,12100.0,53.19,53.22,53.04,53.11,12100.0
2013-10-23 12:30:00,53.09,53.32,53.04,53.32,22100.0,53.09,53.32,53.04,53.32,22100.0
2013-10-23 12:40:00,53.27,53.35,53.19,53.34,15800.0,53.27,53.35,53.19,53.34,15800.0
2013-10-23 12:50:00,53.33,53.48,53.23,53.43,20900.0,53.33,53.48,53.23,53.43,20900.0
2013-10-23 13:00:00,53.48,53.65,53.38,53.61,23100.0,53.48,53.65,53.38,53.61,23100.0
2013-10-23 13:10:00,53.58,53.71,53.53,53.71,28400.0,53.58,53.71,53.53,53.71,28400.0
2013-10-23 13:20:00,53.73,53.84,53.64,53.73,37200.0,53.73,53.84,53.64,53.73,37200.0
2013-10-23 13:30:00,53.73,53.75,53.05,53.05,24600.0,53.73,53.75,53.05,53.05,24600.0
2013-10-23 13:40:00,53.05,53.21,52.92,53.12,44000.0,53.05,53.21,52.92,53.12,44000.0
2013-10-23 13:50:00,53.11,53.11,52.98,53.09,25300.0,53.11,53.11,52.98,53.09,25300.0
2013-10-23 14:00:00,53.07,53.33,53.04,53.06,23300.0,53.07,53.33,53.04,53.06,23300.0
2013-10-23 14:10:00,53.07,53.24,53.04,53.12,14800.0,53.07,53.24,53.04,53.12,14800.0
2013-10-23 14:20:00,53.13,53.17,53.07,53.1,17100.0,53.13,53.17,53.07,53.1,17100.0
2013-10-23 14:30:00,53.1,53.14,52.9,52.97,24400.0,53.1,53.14,52.9,52.97,24400.0
2013-10-23 14:40:00,52.97,53.22,52.96,53.2,24800.0,52.97,53.22,52.96,53.2,24800.0
2013-10-23 14:50:00,53.22,53.25,53.09,53.12,31300.0,53.22,53.25,53.09,53.12,31300.0
2013-10-23 15:00:00,53.12,53.17,53.06,53.11,24100.0,53.12,53.17,53.06,53.11,24100.0
2013-10-23 15:10:00,53.11,53.26,53.08,53.12,38600.0,53.11,53.26,53.08,53.12,38600.0
2013-10-23 15:20:00,53.08,53.25,52.95,52.96,49200.0,53.08,53.25,52.95,52.96,49200.0
2013-10-23 15:30:00,52.96,53.38,52.96,53.33,43500.0,52.96,53.38,52.96,53.33,43500.0
2013-10-23 15:40:00,53.28,53.31,52.86,52.86,59200.0,53.28,53.31,52.86,52.86,59200.0
2013-10-23 15:50:00,52.88,52.97,52.75,52.95,107300.0,52.88,52.97,52.75,52.95,107300.0
2013-10-24 09:30:00,55.44,56.49,54.75,56.02,23800.0,55.44,56.49,54.75,56.02,23800.0
2013-10-24 09:40:00,56.02,57.97,55.89,57.02,223900.0,56.02,57.97,55.89,57.02,223900.0
2013-10-24 09:50:00,57.02,57.19,56.09,56.2,172000.0,57.02,57.19,56.09,56.2,172000.0
2013-10-24 10:00:00,56.25,56.48,55.71,56.25,227400.0,56.25,56.48,55.71,56.25,227400.0
2013-10-24 10:10:00,56.22,57.03,56.12,56.75,118700.0,56.22,57.03,56.12,56.75,118700.0
2013-10-24 10:20:00,56.75,56.77,56.44,56.58,87600.0,56.75,56.77,56.44,56.58,87600.0
2013-10-24 10:30:00,56.58,57.02,56.56,56.85,76300.0,56.58,57.02,56.56,56.85,76300.0
2013-10-24 10:40:00,56.8,57.3,56.8,56.96,95400.0,56.8,57.3,56.8,56.96,95400.0
2013-10-24 10:50:00,57.0,57.42,56.94,57.22,103700.0,57.0,57.42,56.94,57.22,103700.0
2013-10-24 11:00:00,57.22,57.99,57.11,57.54,85400.0,57.22,57.99,57.11,57.54,85400.0
2013-10-24 11:10:00,57.53,57.75,57.08,57.67,58000.0,57.53,57.75,57.08,57.67,58000.0
2013-10-24 11:20:00,57.7,57.87,57.44,57.82,109100.0,57.7,57.87,57.44,57.82,109100.0
2013-10-24 11:30:00,57.86,58.13,57.7,57.87,64100.0,57.86,58.13,57.7,57.87,64100.0
2013-10-24 11:40:00,57.86,58.19,57.64,57.66,55500.0,57.86,58.19,57.64,57.66,55500.0
2013-10-24 11:50:00,57.64,57.65,57.21,57.37,43400.0,57.64,57.65,57.21,57.37,43400.0
2013-10-24 12:00:00,57.38,57.76,57.38,57.7,32700.0,57.38,57.76,57.38,57.7,32700.0
2013-10-24 12:10:00,57.7,57.8,57.65,57.79,36400.0,57.7,57.8,57.65,57.79,36400.0
2013-10-24 12:20:00,57.8,57.98,57.76,57.76,29300.0,57.8,57.98,57.76,57.76,29300.0
2013-10-24 12:30:00,57.76,57.94,57.75,57.89,42500.0,57.76,57.94,57.75,57.89,42500.0
2013-10-24 12:40:00,57.89,57.92,57.46,57.52,38500.0,57.89,57.92,57.46,57.52,38500.0
2013-10-24 12:50:00,57.52,57.83,57.52,57.83,41500.0,57.52,57.83,57.52,57.83,41500.0
2013-10-24 13:00:00,57.82,57.88,57.64,57.69,28600.0,57.82,57.88,57.64,57.69,28600.0
2013-10-24 13:10:00,57.69,57.71,57.16,57.2,40700.0,57.69,57.71,57.16,57.2,40700.0
2013-10-24 13:20:00,57.21,57.34,57.0,57.02,100100.0,57.21,57.34,57.0,57.02,100100.0
2013-10-24 13:30:00,57.05,57.1,56.8,57.0,62700.0,57.05,57.1,56.8,57.0,62700.0
2013-10-24 13:40:00,57.01,57.2,57.0,57.12,22000.0,57.01,57.2,57.0,57.12,22000.0
2013-10-24 13:50:00,57.11,57.12,56.83,57.0,25200.0,57.11,57.12,56.83,57.0,25200.0
2013-10-24 14:00:00,57.01,57.19,57.0,57.19,31700.0,57.01,57.19,57.0,57.19,31700.0
2013-10-24 14:10:00,57.14,57.29,57.1,57.26,18900.0,57.14,57.29,57.1,57.26,18900.0
2013-10-24 14:20:00,57.25,57.26,57.1,57.18,22300.0,57.25,57.26,57.1,57.18,22300.0
2013-10-24 14:30:00,57.18,57.2,57.0,57.04,22900.0,57.18,57.2,57.0,57.04,22900.0
2013-10-24 14:40:00,57.03,57.13,57.0,57.04,33100.0,57.03,57.13,57.0,57.04,33100.0
2013-10-24 14:50:00,57.05,57.05,56.94,57.03,39100.0,57.05,57.05,56.94,57.03,39100.0
2013-10-24 15:00:00,57.02,57.2,57.01,57.16,49800.0,57.02,57.2,57.01,57.16,49800.0
2013-10-24 15:10:00,57.14,57.14,56.98,57.0,50300.0,57.14,57.14,56.98,57.0,50300.0
2013-10-24 15:20:00,57.02,57.2,57.0,57.16,44500.0,57.02,57.2,57.0,57.16,44500.0
2013-10-24 15:30:00,57.17,57.86,57.12,57.85,80400.0,57.17,57.86,57.12,57.85,80400.0
2013-10-24 15:40:00,57.84,58.02,57.74,58.0,133500.0,57.84,58.02,57.74,58.0,133500.0
2013-10-24 15:50:00,58.01,58.41,58.0,58.37,327700.0,58.01,58.41,58.0,58.37,327700.0
2013-10-25 09:30:00,57.55,57.8,56.21,56.4,120900.0,57.55,57.8,56.21,56.4,120900.0
2013-10-25 09:40:00,56.35,56.54,56.05,56.35,121300.0,56.35,56.54,56.05,56.35,121300.0
2013-10-25 09:50:00,56.36,56.58,56.26,56.54,99800.0,56.36,56.58,56.26,56.54,99800.0
2013-10-25 10:00:00,56.57,57.0,56.3,56.7,216100.0,56.57,57.0,56.3,56.7,216100.0
2013-10-25 10:10:00,56.7,57.0,56.55,56.95,121700.0,56.7,57.0,56.55,56.95,121700.0
2013-10-25 10:20:00,56.95,57.14,56.64,56.81,49500.0,56.95,57.14,56.64,56.81,49500.0
2013-10-25 10:30:00,56.79,56.83,56.3,56.64,91900.0,56.79,56.83,56.3,56.64,91900.0
2013-10-25 10:40:00,56.6,56.64,56.28,56.59,31400.0,56.6,56.64,56.28,56.59,31400.0
2013-10-25 10:50:00,56.5,56.96,56.47,56.9,33400.0,56.5,56.96,56.47,56.9,33400.0
2013-10-25 11:00:00,56.9,56.94,56.68,56.68,22500.0,56.9,56.94,56.68,56.68,22500.0
2013-10-25 11:10:00,56.67,56.73,56.42,56.54,25900.0,56.67,56.73,56.42,56.54,25900.0
2013-10-25 11:20:00,56.49,56.68,56.17,56.18,50600.0,56.49,56.68,56.17,56.18,50600.0
2013-10-25 11:30:00,56.21,56.48,56.06,56.06,41700.0,56.21,56.48,56.06,56.06,41700.0
2013-10-25 11:40:00,56.07,56.56,56.06,56.4,90500.0,56.07,56.56,56.06,56.4,90500.0
2013-10-25 11:50:00,56.41,56.44,56.08,56.4,41000.0,56.41,56.44,56.08,56.4,41000.0
2013-10-25 12:00:00,56.38,56.46,56.3,56.37,23000.0,56.38,56.46,56.3,56.37,23000.0
2013-10-25 12:10:00,56.3,56.4,56.19,56.32,21100.0,56.3,56.4,56.19,56.32,21100.0
2013-10-25 12:20:00,56.33,56.44,56.3,56.35,12100.0,56.33,56.44,56.3,56.35,12100.0
2013-10-25 12:30:00,56.35,56.4,56.21,56.31,14900.0,56.35,56.4,56.21,56.31,14900.0
2013-10-25 12:40:00,56.29,56.34,56.2,56.28,25400.0,56.29,56.34,56.2,56.28,25400.0
2013-10-25 12:50:00,56.27,56.38,56.25,56.36,26400.0,56.27,56.38,56.25,56.36,26400.0
2013-10-25 13:00:00,56.35,56.35,56.2,56.34,12000.0,56.35,56.35,56.2,56.34,12000.0
2013-10-25 13:10:00,56.33,56.48,56.29,56.39,17100.0,56.33,56.48,56.29,56.39,17100.0
2013-10-25 13:20:00,56.4,56.43,56.24,56.35,11000.0,56.4,56.43,56.24,56.35,11000.0
2013-10-25 13:30:00,56.37,56.37,56.23,56.32,29700.0,56.37,56.37,56.23,56.32,29700.0
2013-10-25 13:40:00,56.32,56.34,56.23,56.23,31000.0,56.32,56.34,56.23,56.23,31000.0
2013-10-25 13:50:00,56.24,56.46,56.23,56.38,33600.0,56.24,56.46,56.23,56.38,33600.0
2013-10-25 14:00:00,56.36,56.54,56.36,56.49,47200.0,56.36,56.54,56.36,56.49,47200.0
2013-10-25 14:10:00,56.48,56.51,56.45,56.48,37900.0,56.48,56.51,56.45,56.48,37900.0
2013-10-25 14:20:00,56.48,56.56,56.46,56.49,30700.0,56.48,56.56,56.46,56.49,30700.0
2013-10-25 14:30:00,56.49,56.59,56.43,56.5,39600.0,56.49,56.59,56.43,56.5,39600.0
2013-10-25 14:40:00,56.5,56.54,56.46,56.48,31700.0,56.5,56.54,56.46,56.48,31700.0
2013-10-25 14:50:00,56.49,56.53,56.44,56.46,44100.0,56.49,56.53,56.44,56.46,44100.0
2013-10-25 15:00:00,56.46,56.58,56.45,56.58,30700.0,56.46,56.58,56.45,56.58,30700.0
2013-10-25 15:10:00,56.57,56.58,56.53,56.55,38100.0,56.57,56.58,56.53,56.55,38100.0
2013-10-25 15:20:00,56.55,56.59,56.53,56.56,42800.0,56.55,56.59,56.53,56.56,42800.0
2013-10-25 15:30:00,56.56,56.56,56.39,56.48,48800.0,56.56,56.56,56.39,56.48,48800.0
2013-10-25 15:40:00,56.49,56.74,56.49,56.57,79600.0,56.49,56.74,56.49,56.57,79600.0
2013-10-25 15:50:00,56.58,56.75,56.53,56.65,93000.0,56.58,56.75,56.53,56.65,93000.0
2013-10-28 09:30:00,56.6,56.94,56.45,56.77,14100.0,56.6,56.94,56.45,56.77,14100.0
2013-10-28 09:40:00,56.85,56.87,56.52,56.79,12900.0,56.85,56.87,56.52,56.79,12900.0
2013-10-28 09:50:00,56.8,56.8,56.52,56.63,8900.0,56.8,56.8,56.52,56.63,8900.0
2013-10-28 10:00:00,56.58,56.69,56.37,56.56,72900.0,56.58,56.69,56.37,56.56,72900.0
2013-10-28 10:10:00,56.55,56.67,56.24,56.24,75000.0,56.55,56.67,56.24,56.24,75000.0
2013-10-28 10:20:00,56.26,56.26,56.0,56.1,32900.0,56.26,56.26,56.0,56.1,32900.0
2013-10-28 10:30:00,56.11,56.11,55.98,56.0,40900.0,56.11,56.11,55.98,56.0,40900.0
2013-10-28 10:40:00,55.97,56.07,55.85,56.03,14200.0,55.97,56.07,55.85,56.03,14200.0
2013-10-28 10:50:00,56.0,56.0,55.64,55.7,47900.0,56.0,56.0,55.64,55.7,47900.0
2013-10-28 11:00:00,55.7,55.87,55.66,55.71,22900.0,55.7,55.87,55.66,55.71,22900.0
2013-10-28 11:10:00,55.65,55.89,55.65,55.74,8100.0,55.65,55.89,55.65,55.74,8100.0
2013-10-28 11:20:00,55.77,55.77,55.44,55.6,13000.0,55.77,55.77,55.44,55.6,13000.0
2013-10-28 11:30:00,55.59,55.6,55.26,55.36,17800.0,55.59,55.6,55.26,55.36,17800.0
2013-10-28 11:40:00,55.39,55.47,55.3,55.3,7200.0,55.39,55.47,55.3,55.3,7200.0
2013-10-28 11:50:00,55.27,55.3,55.11,55.16,25500.0,55.27,55.3,55.11,55.16,25500.0
2013-10-28 12:00:00,55.16,55.19,55.06,55.09,14900.0,55.16,55.19,55.06,55.09,14900.0
2013-10-28 12:10:00,55.1,55.16,54.91,54.97,42300.0,55.1,55.16,54.91,54.97,42300.0
2013-10-28 12:20:00,55.01,55.04,54.88,54.94,17100.0,55.01,55.04,54.88,54.94,17100.0
2013-10-28 12:30:00,54.95,55.17,54.95,55.13,15700.0,54.95,55.17,54.95,55.13,15700.0
2013-10-28 12:40:00,55.13,55.43,55.13,55.39,16500.0,55.13,55.43,55.13,55.39,16500.0
2013-10-28 12:50:00,55.36,55.4,55.09,55.17,15400.0,55.36,55.4,55.09,55.17,15400.0
2013-10-28 13:00:00,55.17,55.3,55.08,55.13,18800.0,55.17,55.3,55.08,55.13,18800.0
2013-10-28 13:10:00,55.16,55.2,55.14,55.17,5300.0,55.16,55.2,55.14,55.17,5300.0
2013-10-28 13:20:00,55.19,55.26,55.13,55.2,14100.0,55.19,55.26,55.13,55.2,14100.0
2013-10-28 13:30:00,55.22,55.26,55.14,55.18,13200.0,55.22,55.26,55.14,55.18,13200.0
2013-10-28 13:40:00,55.21,55.21,55.11,55.13,10000.0,55.21,55.21,55.11,55.13,10000.0
2013-10-28 13:50:00,55.13,55.21,55.07,55.1,13600.0,55.13,55.21,55.07,55.1,13600.0
2013-10-28 14:00:00,55.1,55.11,55.0,55.08,12000.0,55.1,55.11,55.0,55.08,12000.0
2013-10-28 14:10:00,55.07,55.13,54.97,54.98,45400.0,55.07,55.13,54.97,54.98,45400.0
2013-10-28 14:20:00,54.97,55.03,54.92,55.0,9800.0,54.97,55.03,54.92,55.0,9800.0
2013-10-28 14:30:00,54.99,55.02,54.82,54.83,14800.0,54.99,55.02,54.82,54.83,14800.0
2013-10-28 14:40:00,54.86,54.97,54.84,54.92,9800.0,54.86,54.97,54.84,54.92,9800.0
2013-10-28 14:50:00,54.92,55.07,54.89,55.05,17400.0,54.92,55.07,54.89,55.05,17400.0
2013-10-28 15:00:00,55.06,55.06,54.83,54.83,16000.0,55.06,55.06,54.83,54.83,16000.0
2013-10-28 15:10:00,54.86,54.87,54.75,54.77,29900.0,54.86,54.87,54.75,54.77,29900.0
2013-10-28 15:20:00,54.79,54.85,54.73,54.8,25000.0,54.79,54.85,54.73,54.8,25000.0
2013-10-28 15:30:00,54.81,54.85,54.7,54.77,42200.0,54.81,54.85,54.7,54.77,42200.0
2013-10-28 15:40:00,54.76,54.77,54.68,54.76,69700.0,54.76,54.77,54.68,54.76,69700.0
2013-10-28 15:50:00,54.75,54.83,54.72,54.82,116100.0,54.75,54.83,54.72,54.82,116100.0
2013-10-29 09:30:00,54.81,55.49,54.81,55.37,19300.0,54.81,55.49,54.81,55.37,19300.0
2013-10-29 09:40:00,55.44,55.44,54.89,55.35,25100.0,55.44,55.44,54.89,55.35,25100.0
2013-10-29 09:50:00,55.37,55.41,55.12,55.18,6700.0,55.37,55.41,55.12,55.18,6700.0
2013-10-29 10:00:00,55.14,55.14,54.77,54.81,10300.0,55.14,55.14,54.77,54.81,10300.0
2013-10-29 10:10:00,54.82,55.08,54.82,55.01,9400.0,54.82,55.08,54.82,55.01,9400.0
2013-10-29 10:20:00,55.07,55.26,54.68,54.99,76000.0,55.07,55.26,54.68,54.99,76000.0
2013-10-29 10:30:00,55.01,55.18,55.01,55.18,26400.0,55.01,55.18,55.01,55.18,26400.0
2013-10-29 10:40:00,55.16,55.18,54.93,55.04,41800.0,55.16,55.18,54.93,55.04,41800.0
2013-10-29 10:50:00,55.05,55.1,54.93,55.0,22400.0,55.05,55.1,54.93,55.0,22400.0
2013-10-29 11:00:00,54.99,55.26,54.99,55.11,25100.0,54.99,55.26,54.99,55.11,25100.0
2013-10-29 11:10:00,55.11,55.25,55.09,55.17,46900.0,55.11,55.25,55.09,55.17,46900.0
2013-10-29 11:20:00,55.15,55.23,55.14,55.2,17900.0,55.15,55.23,55.14,55.2,17900.0
2013-10-29 11:30:00,55.19,55.21,54.91,54.91,28800.0,55.19,55.21,54.91,54.91,28800.0
2013-10-29 11:40:00,54.93,54.95,54.49,54.5,44200.0,54.93,54.95,54.49,54.5,44200.0
2013-10-29 11:50:00,54.5,54.5,54.09,54.09,88700.0,54.5,54.5,54.09,54.09,88700.0
2013-10-29 12:00:00,54.11,54.52,54.11,54.41,24700.0,54.11,54.52,54.11,54.41,24700.0
2013-10-29 12:10:00,54.44,54.51,54.4,54.51,9400.0,54.44,54.51,54.4,54.51,9400.0
2013-10-29 12:20:00,54.51,54.51,54.2,54.44,19600.0,54.51,54.51,54.2,54.44,19600.0
2013-10-29 12:30:00,54.4,54.44,54.15,54.15,12100.0,54.4,54.44,54.15,54.15,12100.0
2013-10-29 12:40:00,54.15,54.25,54.01,54.25,15200.0,54.15,54.25,54.01,54.25,15200.0
2013-10-29 12:50:00,54.25,54.27,54.03,54.05,11100.0,54.25,54.27,54.03,54.05,11100.0
2013-10-29 13:00:00,54.07,54.36,54.05,54.34,13200.0,54.07,54.36,54.05,54.34,13200.0
2013-10-29 13:10:00,54.34,54.36,54.12,54.18,12600.0,54.34,54.36,54.12,54.18,12600.0
2013-10-29 13:20:00,54.19,54.27,54.1,54.24,10100.0,54.19,54.27,54.1,54.24,10100.0
2013-10-29 13:30:00,54.23,54.29,54.09,54.2,17100.0,54.23,54.29,54.09,54.2,17100.0
2013-10-29 13:40:00,54.16,54.23,54.08,54.17,9900.0,54.16,54.23,54.08,54.17,9900.0
2013-10-29 13:50:00,54.19,54.24,54.09,54.22,11500.0,54.19,54.24,54.09,54.22,11500.0
2013-10-29 14:00:00,54.24,54.34,54.23,54.29,13000.0,54.24,54.34,54.23,54.29,13000.0
2013-10-29 14:10:00,54.29,54.29,54.07,54.13,13700.0,54.29,54.29,54.07,54.13,13700.0
2013-10-29 14:20:00,54.13,54.16,53.93,54.06,33800.0,54.13,54.16,53.93,54.06,33800.0
2013-10-29 14:30:00,54.06,54.16,54.0,54.07,17400.0,54.06,54.16,54.0,54.07,17400.0
2013-10-29 14:40:00,54.08,54.15,53.93,54.15,17000.0,54.08,54.15,53.93,54.15,17000.0
2013-10-29 14:50:00,54.16,54.23,54.01,54.02,21000.0,54.16,54.23,54.01,54.02,21000.0
2013-10-29 15:00:00,54.03,54.27,54.02,54.17,25400.0,54.03,54.27,54.02,54.17,25400.0
2013-10-29 15:10:00,54.17,54.23,54.13,54.16,31000.0,54.17,54.23,54.13,54.16,31000.0
2013-10-29 15:20:00,54.19,54.19,54.01,54.14,36000.0,54.19,54.19,54.01,54.14,36000.0
2013-10-29 15:30:00,54.14,54.16,53.99,54.1,49600.0,54.14,54.16,53.99,54.1,49600.0
2013-10-29 15:40:00,54.1,54.14,54.03,54.03,75400.0,54.1,54.14,54.03,54.03,75400.0
2013-10-29 15:50:00,54.04,54.06,53.97,54.05,150400.0,54.04,54.06,53.97,54.05,150400.0
2013-10-30 09:30:00,54.03,54.34,53.93,54.09,32300.0,54.03,54.34,53.93,54.09,32300.0
2013-10-30 09:40:00,54.09,54.1,53.94,54.04,20100.0,54.09,54.1,53.94,54.04,20100.0
2013-10-30 09:50:00,54.11,54.12,53.93,54.0,8800.0,54.11,54.12,53.93,54.0,8800.0
2013-10-30 10:00:00,54.01,54.06,53.78,53.86,46000.0,54.01,54.06,53.78,53.86,46000.0
2013-10-30 10:10:00,53.86,54.04,53.7,54.01,57300.0,53.86,54.04,53.7,54.01,57300.0
2013-10-30 10:20:00,53.98,54.48,53.97,54.48,35100.0,53.98,54.48,53.97,54.48,35100.0
2013-10-30 10:30:00,54.46,54.66,54.43,54.45,14600.0,54.46,54.66,54.43,54.45,14600.0
2013-10-30 10:40:00,54.48,54.74,54.43,54.44,16600.0,54.48,54.74,54.43,54.44,16600.0
2013-10-30 10:50:00,54.45,54.62,54.44,54.56,4700.0,54.45,54.62,54.44,54.56,4700.0
2013-10-30 11:00:00,54.62,54.9,54.6,54.83,10300.0,54.62,54.9,54.6,54.83,10300.0
2013-10-30 11:10:00,54.84,54.94,54.78,54.87,15400.0,54.84,54.94,54.78,54.87,15400.0
2013-10-30 11:20:00,54.84,54.87,54.78,54.83,11400.0,54.84,54.87,54.78,54.83,11400.0
2013-10-30 11:30:00,54.8,54.86,54.68,54.74,17000.0,54.8,54.86,54.68,54.74,17000.0
2013-10-30 11:40:00,54.73,54.95,54.71,54.91,19300.0,54.73,54.95,54.71,54.91,19300.0
2013-10-30 11:50:00,54.91,55.12,54.84,55.11,36100.0,54.91,55.12,54.84,55.11,36100.0
2013-10-30 12:00:00,55.1,55.17,54.97,55.11,24600.0,55.1,55.17,54.97,55.11,24600.0
2013-10-30 12:10:00,55.07,55.07,54.87,54.9,13400.0,55.07,55.07,54.87,54.9,13400.0
2013-10-30 12:20:00,54.9,54.95,54.73,54.77,7800.0,54.9,54.95,54.73,54.77,7800.0
2013-10-30 12:30:00,54.77,54.91,54.77,54.82,7300.0,54.77,54.91,54.77,54.82,7300.0
2013-10-30 12:40:00,54.83,54.94,54.77,54.88,10800.0,54.83,54.94,54.77,54.88,10800.0
2013-10-30 12:50:00,54.88,54.94,54.79,54.88,6500.0,54.88,54.94,54.79,54.88,6500.0
2013-10-30 13:00:00,54.91,54.92,54.83,54.88,8500.0,54.91,54.92,54.83,54.88,8500.0
2013-10-30 13:10:00,54.88,54.99,54.88,54.97,7100.0,54.88,54.99,54.88,54.97,7100.0
2013-10-30 13:20:00,54.96,55.01,54.82,54.94,111500.0,54.96,55.01,54.82,54.94,111500.0
2013-10-30 13:30:00,54.91,54.93,54.83,54.89,11500.0,54.91,54.93,54.83,54.89,11500.0
2013-10-30 13:40:00,54.85,54.87,54.63,54.64,14400.0,54.85,54.87,54.63,54.64,14400.0
2013-10-30 13:50:00,54.68,54.75,54.65,54.66,7600.0,54.68,54.75,54.65,54.66,7600.0
2013-10-30 14:00:00,54.66,54.66,54.48,54.49,17200.0,54.66,54.66,54.48,54.49,17200.0
2013-10-30 14:10:00,54.55,54.66,54.39,54.46,19700.0,54.55,54.66,54.39,54.46,19700.0
2013-10-30 14:20:00,54.47,54.65,54.47,54.63,19600.0,54.47,54.65,54.47,54.63,19600.0
2013-10-30 14:30:00,54.62,54.71,54.39,54.43,25500.0,54.62,54.71,54.39,54.43,25500.0
2013-10-30 14:40:00,54.43,54.48,54.17,54.22,30500.0,54.43,54.48,54.17,54.22,30500.0
2013-10-30 14:50:00,54.25,54.27,54.13,54.21,22500.0,54.25,54.27,54.13,54.21,22500.0
2013-10-30 15:00:00,54.18,54.41,54.15,54.3,32900.0,54.18,54.41,54.15,54.3,32900.0
2013-10-30 15:10:00,54.3,54.33,54.24,54.25,48400.0,54.3,54.33,54.24,54.25,48400.0
2013-10-30 15:20:00,54.28,54.4,54.25,54.4,38900.0,54.28,54.4,54.25,54.4,38900.0
2013-10-30 15:30:00,54.39,54.4,54.28,54.31,40700.0,54.39,54.4,54.28,54.31,40700.0
2013-10-30 15:40:00,54.33,54.39,54.12,54.16,56600.0,54.33,54.39,54.12,54.16,56600.0
2013-10-30 15:50:00,54.14,54.16,53.99,54.09,104800.0,54.14,54.16,53.99,54.09,104800.0
2013-10-31 09:30:00,54.17,54.17,53.51,53.65,27300.0,54.17,54.17,53.51,53.65,27300.0
2013-10-31 09:40:00,53.65,54.09,53.64,53.93,7300.0,53.65,54.09,53.64,53.93,7300.0
2013-10-31 09:50:00,53.84,53.91,53.1,53.1,20500.0,53.84,53.91,53.1,53.1,20500.0
2013-10-31 10:00:00,53.17,53.19,52.89,53.09,13300.0,53.17,53.19,52.89,53.09,13300.0
2013-10-31 10:10:00,53.16,53.49,52.96,53.21,27200.0,53.16,53.49,52.96,53.21,27200.0
2013-10-31 10:20:00,53.19,53.19,52.98,53.14,16100.0,53.19,53.19,52.98,53.14,16100.0
2013-10-31 10:30:00,53.07,53.15,52.85,52.94,22000.0,53.07,53.15,52.85,52.94,22000.0
2013-10-31 10:40:00,52.94,53.06,52.82,53.02,12700.0,52.94,53.06,52.82,53.02,12700.0
2013-10-31 10:50:00,53.01,53.43,52.99,53.28,27100.0,53.01,53.43,52.99,53.28,27100.0
2013-10-31 11:00:00,53.36,53.66,53.36,53.59,17000.0,53.36,53.66,53.36,53.59,17000.0
2013-10-31 11:10:00,53.62,53.95,53.6,53.89,26900.0,53.62,53.95,53.6,53.89,26900.0
2013-10-31 11:20:00,53.82,54.01,53.76,53.98,9000.0,53.82,54.01,53.76,53.98,9000.0
2013-10-31 11:30:00,53.97,54.13,53.86,53.98,57900.0,53.97,54.13,53.86,53.98,57900.0
2013-10-31 11:40:00,54.01,54.03,53.84,53.95,8500.0,54.01,54.03,53.84,53.95,8500.0
2013-10-31 11:50:00,53.96,54.02,53.92,53.97,6400.0,53.96,54.02,53.92,53.97,6400.0
2013-10-31 12:00:00,53.98,54.18,53.87,54.06,17700.0,53.98,54.18,53.87,54.06,17700.0
2013-10-31 12:10:00,54.1,54.25,54.1,54.22,14300.0,54.1,54.25,54.1,54.22,14300.0
2013-10-31 12:20:00,54.23,54.49,54.22,54.44,15200.0,54.23,54.49,54.22,54.44,15200.0
2013-10-31 12:30:00,54.44,54.48,54.3,54.37,17800.0,54.44,54.48,54.3,54.37,17800.0
2013-10-31 12:40:00,54.37,54.44,54.29,54.34,9900.0,54.37,54.44,54.29,54.34,9900.0
2013-10-31 12:50:00,54.34,54.4,54.2,54.26,31900.0,54.34,54.4,54.2,54.26,31900.0
2013-10-31 13:00:00,54.27,54.58,54.24,54.58,22900.0,54.27,54.58,54.24,54.58,22900.0
2013-10-31 13:10:00,54.57,54.77,54.57,54.76,13100.0,54.57,54.77,54.57,54.76,13100.0
2013-10-31 13:20:00,54.73,54.75,54.51,54.73,10000.0,54.73,54.75,54.51,54.73,10000.0
2013-10-31 13:30:00,54.75,54.78,54.69,54.78,5100.0,54.75,54.78,54.69,54.78,5100.0
2013-10-31 13:40:00,54.78,54.92,54.78,54.87,9900.0,54.78,54.92,54.78,54.87,9900.0
2013-10-31 13:50:00,54.89,54.89,54.65,54.65,8600.0,54.89,54.89,54.65,54.65,8600.0
2013-10-31 14:00:00,54.64,54.67,54.59,54.65,12400.0,54.64,54.67,54.59,54.65,12400.0
2013-10-31 14:10:00,54.64,54.81,54.59,54.75,17500.0,54.64,54.81,54.59,54.75,17500.0
2013-10-31 14:20:00,54.77,54.91,54.76,54.89,40600.0,54.77,54.91,54.76,54.89,40600.0
2013-10-31 14:30:00,54.89,54.91,54.81,54.82,10200.0,54.89,54.91,54.81,54.82,10200.0
2013-10-31 14:40:00,54.82,54.85,54.8,54.83,10800.0,54.82,54.85,54.8,54.83,10800.0
2013-10-31 14:50:00,54.83,54.84,54.64,54.78,18500.0,54.83,54.84,54.64,54.78,18500.0
2013-10-31 15:00:00,54.77,54.77,54.46,54.53,20200.0,54.77,54.77,54.46,54.53,20200.0
2013-10-31 15:10:00,54.55,54.57,54.47,54.49,12600.0,54.55,54.57,54.47,54.49,12600.0
2013-10-31 15:20:00,54.5,54.58,54.46,54.5,24600.0,54.5,54.58,54.46,54.5,24600.0
2013-10-31 15:30:00,54.5,54.54,54.48,54.5,46200.0,54.5,54.54,54.48,54.5,46200.0
2013-10-31 15:40:00,54.5,54.6,54.48,54.6,45400.0,54.5,54.6,54.48,54.6,45400.0
2013-10-31 15:50:00,54.59,54.64,54.52,54.62,121600.0,54.59,54.64,54.52,54.62,121600.0
2013-11-01 09:30:00,54.22,54.51,54.02,54.12,48000.0,54.22,54.51,54.02,54.12,48000.0
2013-11-01 09:40:00,54.02,54.02,53.01,53.41,70300.0,54.02,54.02,53.01,53.41,70300.0
2013-11-01 09:50:00,53.45,53.6,53.11,53.49,25800.0,53.45,53.6,53.11,53.49,25800.0
2013-11-01 10:00:00,53.48,53.88,53.39,53.87,42800.0,53.48,53.88,53.39,53.87,42800.0
2013-11-01 10:10:00,53.83,53.99,53.68,53.79,76700.0,53.83,53.99,53.68,53.79,76700.0
2013-11-01 10:20:00,53.75,54.1,53.75,54.0,16500.0,53.75,54.1,53.75,54.0,16500.0
2013-11-01 10:30:00,54.02,54.15,53.93,54.08,31100.0,54.02,54.15,53.93,54.08,31100.0
2013-11-01 10:40:00,54.06,54.1,53.99,54.02,37700.0,54.06,54.1,53.99,54.02,37700.0
2013-11-01 10:50:00,54.0,54.07,53.82,53.85,13100.0,54.0,54.07,53.82,53.85,13100.0
2013-11-01 11:00:00,53.84,53.85,53.65,53.7,15900.0,53.84,53.85,53.65,53.7,15900.0
2013-11-01 11:10:00,53.69,53.72,53.27,53.3,43700.0,53.69,53.72,53.27,53.3,43700.0
2013-11-01 11:20:00,53.27,53.31,53.2,53.29,33400.0,53.27,53.31,53.2,53.29,33400.0
2013-11-01 11:30:00,53.31,53.53,53.25,53.5,23300.0,53.31,53.53,53.25,53.5,23300.0
2013-11-01 11:40:00,53.55,53.57,53.3,53.48,15600.0,53.55,53.57,53.3,53.48,15600.0
2013-11-01 11:50:00,53.48,53.71,53.48,53.61,32200.0,53.48,53.71,53.48,53.61,32200.0
2013-11-01 12:00:00,53.62,53.79,53.62,53.71,17900.0,53.62,53.79,53.62,53.71,17900.0
2013-11-01 12:10:00,53.71,53.77,53.66,53.68,16600.0,53.71,53.77,53.66,53.68,16600.0
2013-11-01 12:20:00,53.71,54.08,53.71,54.08,24500.0,53.71,54.08,53.71,54.08,24500.0
2013-11-01 12:30:00,54.05,54.07,53.95,53.99,31200.0,54.05,54.07,53.95,53.99,31200.0
2013-11-01 12:40:00,54.01,54.01,53.68,53.74,29900.0,54.01,54.01,53.68,53.74,29900.0
2013-11-01 12:50:00,53.76,53.82,53.59,53.59,13700.0,53.76,53.82,53.59,53.59,13700.0
2013-11-01 13:00:00,53.59,53.78,53.59,53.78,27000.0,53.59,53.78,53.59,53.78,27000.0
2013-11-01 13:10:00,53.78,53.78,53.64,53.68,17200.0,53.78,53.78,53.64,53.68,17200.0
2013-11-01 13:20:00,53.68,53.69,53.54,53.57,27500.0,53.68,53.69,53.54,53.57,27500.0
2013-11-01 13:30:00,53.58,53.75,53.53,53.75,28600.0,53.58,53.75,53.53,53.75,28600.0
2013-11-01 13:40:00,53.74,53.77,53.65,53.77,22000.0,53.74,53.77,53.65,53.77,22000.0
2013-11-01 13:50:00,53.78,53.81,53.69,53.76,17200.0,53.78,53.81,53.69,53.76,17200.0
2013-11-01 14:00:00,53.77,53.78,53.7,53.75,29300.0,53.77,53.78,53.7,53.75,29300.0
2013-11-01 14:10:00,53.75,53.76,53.64,53.73,24400.0,53.75,53.76,53.64,53.73,24400.0
2013-11-01 14:20:00,53.74,53.75,53.63,53.72,24400.0,53.74,53.75,53.63,53.72,24400.0
2013-11-01 14:30:00,53.71,53.74,53.6,53.61,37500.0,53.71,53.74,53.6,53.61,37500.0
2013-11-01 14:40:00,53.61,53.7,53.6,53.7,42900.0,53.61,53.7,53.6,53.7,42900.0
2013-11-01 14:50:00,53.71,53.73,53.66,53.69,26500.0,53.71,53.73,53.66,53.69,26500.0
2013-11-01 15:00:00,53.68,53.76,53.68,53.7,16900.0,53.68,53.76,53.68,53.7,16900.0
2013-11-01 15:10:00,53.72,53.78,53.71,53.74,20100.0,53.72,53.78,53.71,53.74,20100.0
2013-11-01 15:20:00,53.73,53.76,53.7,53.76,20200.0,53.73,53.76,53.7,53.76,20200.0
2013-11-01 15:30:00,53.75,53.97,53.74,53.95,23500.0,53.75,53.97,53.74,53.95,23500.0
2013-11-01 15:40:00,53.95,54.03,53.82,53.82,42100.0,53.95,54.03,53.82,53.82,42100.0
2013-11-01 15:50:00,53.83,53.9,53.75,53.81,56400.0,53.83,53.9,53.75,53.81,56400.0
2013-11-04 09:30:00,54.14,54.23,53.98,54.0,21900.0,54.14,54.23,53.98,54.0,21900.0
2013-11-04 09:40:00,54.0,54.09,53.83,53.97,24600.0,54.0,54.09,53.83,53.97,24600.0
2013-11-04 09:50:00,53.9,54.15,53.71,54.15,46600.0,53.9,54.15,53.71,54.15,46600.0
2013-11-04 10:00:00,54.18,54.4,53.85,53.92,76300.0,54.18,54.4,53.85,53.92,76300.0
2013-11-04 10:10:00,53.96,54.06,53.89,54.0,21000.0,53.96,54.06,53.89,54.0,21000.0
2013-11-04 10:20:00,54.01,54.18,53.98,54.08,20500.0,54.01,54.18,53.98,54.08,20500.0
2013-11-04 10:30:00,54.1,54.15,53.94,53.95,16700.0,54.1,54.15,53.94,53.95,16700.0
2013-11-04 10:40:00,53.93,54.19,53.92,54.19,14200.0,53.93,54.19,53.92,54.19,14200.0
2013-11-04 10:50:00,54.23,54.28,53.95,53.95,16600.0,54.23,54.28,53.95,53.95,16600.0
2013-11-04 11:00:00,53.95,54.04,53.93,54.04,15800.0,53.95,54.04,53.93,54.04,15800.0
2013-11-04 11:10:00,54.03,54.14,53.98,54.11,13200.0,54.03,54.14,53.98,54.11,13200.0
2013-11-04 11:20:00,54.12,54.29,54.02,54.13,14100.0,54.12,54.29,54.02,54.13,14100.0
2013-11-04 11:30:00,54.11,54.15,54.04,54.15,9100.0,54.11,54.15,54.04,54.15,9100.0
2013-11-04 11:40:00,54.15,54.18,54.03,54.12,17500.0,54.15,54.18,54.03,54.12,17500.0
2013-11-04 11:50:00,54.14,54.26,54.11,54.15,7400.0,54.14,54.26,54.11,54.15,7400.0
2013-11-04 12:00:00,54.17,54.27,54.04,54.2,79100.0,54.17,54.27,54.04,54.2,79100.0
2013-11-04 12:10:00,54.19,54.26,54.06,54.09,28300.0,54.19,54.26,54.06,54.09,28300.0
2013-11-04 12:20:00,54.08,54.08,53.98,53.99,22000.0,54.08,54.08,53.98,53.99,22000.0
2013-11-04 12:30:00,53.99,54.13,53.97,54.13,9100.0,53.99,54.13,53.97,54.13,9100.0
2013-11-04 12:40:00,54.12,54.12,53.99,54.05,7700.0,54.12,54.12,53.99,54.05,7700.0
2013-11-04 12:50:00,54.06,54.19,54.06,54.07,8400.0,54.06,54.19,54.06,54.07,8400.0
2013-11-04 13:00:00,54.05,54.16,54.05,54.08,11800.0,54.05,54.16,54.05,54.08,11800.0
2013-11-04 13:10:00,54.1,54.15,54.03,54.04,5800.0,54.1,54.15,54.03,54.04,5800.0
2013-11-04 13:20:00,54.07,54.16,54.03,54.15,28600.0,54.07,54.16,54.03,54.15,28600.0
2013-11-04 13:30:00,54.14,54.15,54.01,54.12,8000.0,54.14,54.15,54.01,54.12,8000.0
2013-11-04 13:40:00,54.11,54.14,54.05,54.13,25600.0,54.11,54.14,54.05,54.13,25600.0
2013-11-04 13:50:00,54.09,54.15,53.92,54.08,81600.0,54.09,54.15,53.92,54.08,81600.0
2013-11-04 14:00:00,54.09,54.15,53.99,54.05,31200.0,54.09,54.15,53.99,54.05,31200.0
2013-11-04 14:10:00,54.05,54.12,53.98,54.01,20400.0,54.05,54.12,53.98,54.01,20400.0
2013-11-04 14:20:00,53.99,54.12,53.99,54.05,7000.0,53.99,54.12,53.99,54.05,7000.0
2013-11-04 14:30:00,54.04,54.08,53.98,53.99,110400.0,54.04,54.08,53.98,53.99,110400.0
2013-11-04 14:40:00,54.0,54.11,53.96,54.06,11100.0,54.0,54.11,53.96,54.06,11100.0
2013-11-04 14:50:00,54.03,54.08,53.98,54.0,9400.0,54.03,54.08,53.98,54.0,9400.0
2013-11-04 15:00:00,54.0,54.03,53.98,53.98,17000.0,54.0,54.03,53.98,53.98,17000.0
2013-11-04 15:10:00,53.99,54.11,53.99,54.05,12300.0,53.99,54.11,53.99,54.05,12300.0
2013-11-04 15:20:00,54.06,54.11,54.01,54.01,14100.0,54.06,54.11,54.01,54.01,14100.0
2013-11-04 15:30:00,54.01,54.03,53.89,54.0,44400.0,54.01,54.03,53.89,54.0,44400.0
2013-11-04 15:40:00,54.0,54.13,53.97,54.11,29600.0,54.0,54.13,53.97,54.11,29600.0
2013-11-04 15:50:00,54.13,54.22,54.07,54.18,64200.0,54.13,54.22,54.07,54.18,64200.0
2013-11-05 09:30:00,54.16,54.24,53.93,54.24,27200.0,54.16,54.24,53.93,54.24,27200.0
2013-11-05 09:40:00,54.16,54.26,53.98,54.0,23800.0,54.16,54.26,53.98,54.0,23800.0
2013-11-05 09:50:00,54.03,54.71,53.98,54.51,46000.0,54.03,54.71,53.98,54.51,46000.0
2013-11-05 10:00:00,54.51,54.63,54.31,54.5,12200.0,54.51,54.63,54.31,54.5,12200.0
2013-11-05 10:10:00,54.5,54.56,54.37,54.46,10800.0,54.5,54.56,54.37,54.46,10800.0
2013-11-05 10:20:00,54.39,54.48,54.12,54.25,34600.0,54.39,54.48,54.12,54.25,34600.0
2013-11-05 10:30:00,54.29,54.31,54.04,54.08,17600.0,54.29,54.31,54.04,54.08,17600.0
2013-11-05 10:40:00,54.07,54.18,53.92,54.17,65600.0,54.07,54.18,53.92,54.17,65600.0
2013-11-05 10:50:00,54.2,54.43,54.2,54.32,39700.0,54.2,54.43,54.2,54.32,39700.0
2013-11-05 11:00:00,54.25,54.5,54.25,54.47,5200.0,54.25,54.5,54.25,54.47,5200.0
2013-11-05 11:10:00,54.48,54.59,54.37,54.57,15900.0,54.48,54.59,54.37,54.57,15900.0
2013-11-05 11:20:00,54.59,54.6,54.5,54.57,8600.0,54.59,54.6,54.5,54.57,8600.0
2013-11-05 11:30:00,54.55,54.78,54.53,54.78,31800.0,54.55,54.78,54.53,54.78,31800.0
2013-11-05 11:40:00,54.73,54.91,54.72,54.84,44700.0,54.73,54.91,54.72,54.84,44700.0
2013-11-05 11:50:00,54.85,54.99,54.82,54.82,19800.0,54.85,54.99,54.82,54.82,19800.0
2013-11-05 12:00:00,54.86,54.86,54.56,54.64,24100.0,54.86,54.86,54.56,54.64,24100.0
2013-11-05 12:10:00,54.66,54.84,54.66,54.69,20600.0,54.66,54.84,54.66,54.69,20600.0
2013-11-05 12:20:00,54.69,55.0,54.69,54.99,11100.0,54.69,55.0,54.69,54.99,11100.0
2013-11-05 12:30:00,54.97,55.21,54.97,55.18,47900.0,54.97,55.21,54.97,55.18,47900.0
2013-11-05 12:40:00,55.18,55.34,55.01,55.09,16500.0,55.18,55.34,55.01,55.09,16500.0
2013-11-05 12:50:00,55.08,55.26,55.06,55.25,10800.0,55.08,55.26,55.06,55.25,10800.0
2013-11-05 13:00:00,55.26,55.43,55.26,55.37,22400.0,55.26,55.43,55.26,55.37,22400.0
2013-11-05 13:10:00,55.36,55.43,55.34,55.4,15100.0,55.36,55.43,55.34,55.4,15100.0
2013-11-05 13:20:00,55.41,55.83,55.4,55.81,37200.0,55.41,55.83,55.4,55.81,37200.0
2013-11-05 13:30:00,55.82,56.07,55.69,55.72,74700.0,55.82,56.07,55.69,55.72,74700.0
2013-11-05 13:40:00,55.7,55.82,55.69,55.74,22100.0,55.7,55.82,55.69,55.74,22100.0
2013-11-05 13:50:00,55.79,55.88,55.6,55.7,19300.0,55.79,55.88,55.6,55.7,19300.0
2013-11-05 14:00:00,55.71,56.0,55.71,55.99,31300.0,55.71,56.0,55.71,55.99,31300.0
2013-11-05 14:10:00,56.0,56.28,56.0,56.19,26100.0,56.0,56.28,56.0,56.19,26100.0
2013-11-05 14:20:00,56.21,56.36,55.96,55.97,29300.0,56.21,56.36,55.96,55.97,29300.0
2013-11-05 14:30:00,55.97,56.04,55.91,56.0,38400.0,55.97,56.04,55.91,56.0,38400.0
2013-11-05 14:40:00,56.0,56.0,55.58,55.73,72900.0,56.0,56.0,55.58,55.73,72900.0
2013-11-05 14:50:00,55.74,55.87,55.33,55.33,55400.0,55.74,55.87,55.33,55.33,55400.0
2013-11-05 15:00:00,55.33,55.5,55.25,55.46,59400.0,55.33,55.5,55.25,55.46,59400.0
2013-11-05 15:10:00,55.45,55.61,55.44,55.53,28100.0,55.45,55.61,55.44,55.53,28100.0
2013-11-05 15:20:00,55.55,55.56,55.35,55.56,24800.0,55.55,55.56,55.35,55.56,24800.0
2013-11-05 15:30:00,55.56,55.6,55.44,55.51,36400.0,55.56,55.6,55.44,55.51,36400.0
2013-11-05 15:40:00,55.52,55.53,55.35,55.4,70200.0,55.52,55.53,55.35,55.4,70200.0
2013-11-05 15:50:00,55.4,55.41,55.34,55.36,72400.0,55.4,55.41,55.34,55.36,72400.0
2013-11-06 09:30:00,55.0,55.35,54.94,55.25,49200.0,55.0,55.35,54.94,55.25,49200.0
2013-11-06 09:40:00,55.29,55.31,54.94,54.94,32800.0,55.29,55.31,54.94,54.94,32800.0
2013-11-06 09:50:00,54.98,55.13,54.83,54.96,51800.0,54.98,55.13,54.83,54.96,51800.0
2013-11-06 10:00:00,54.93,55.0,54.53,54.6,37500.0,54.93,55.0,54.53,54.6,37500.0
2013-11-06 10:10:00,54.58,54.58,54.27,54.47,83500.0,54.58,54.58,54.27,54.47,83500.0
2013-11-06 10:20:00,54.43,54.5,53.83,54.03,79500.0,54.43,54.5,53.83,54.03,79500.0
2013-11-06 10:30:00,54.01,54.07,53.71,53.86,63600.0,54.01,54.07,53.71,53.86,63600.0
2013-11-06 10:40:00,53.95,54.07,53.91,54.06,51200.0,53.95,54.07,53.91,54.06,51200.0
2013-11-06 10:50:00,54.04,54.09,53.94,54.0,23900.0,54.04,54.09,53.94,54.0,23900.0
2013-11-06 11:00:00,53.95,53.98,53.67,53.72,110800.0,53.95,53.98,53.67,53.72,110800.0
2013-11-06 11:10:00,53.74,53.94,53.74,53.8,24300.0,53.74,53.94,53.74,53.8,24300.0
2013-11-06 11:20:00,53.83,53.88,53.34,53.37,34700.0,53.83,53.88,53.34,53.37,34700.0
2013-11-06 11:30:00,53.36,53.51,53.36,53.49,76500.0,53.36,53.51,53.36,53.49,76500.0
2013-11-06 11:40:00,53.49,53.53,53.43,53.5,38000.0,53.49,53.53,53.43,53.5,38000.0
2013-11-06 11:50:00,53.5,53.72,53.46,53.6,61200.0,53.5,53.72,53.46,53.6,61200.0
2013-11-06 12:00:00,53.6,53.7,53.42,53.46,85300.0,53.6,53.7,53.42,53.46,85300.0
2013-11-06 12:10:00,53.47,53.5,53.04,53.06,160300.0,53.47,53.5,53.04,53.06,160300.0
2013-11-06 12:20:00,53.09,53.12,52.03,52.16,141000.0,53.09,53.12,52.03,52.16,141000.0
2013-11-06 12:30:00,52.15,52.53,51.8,52.53,118000.0,52.15,52.53,51.8,52.53,118000.0
2013-11-06 12:40:00,52.54,52.75,52.5,52.71,42400.0,52.54,52.75,52.5,52.71,42400.0
2013-11-06 12:50:00,52.71,52.71,52.45,52.5,24200.0,52.71,52.71,52.45,52.5,24200.0
2013-11-06 13:00:00,52.49,52.53,52.36,52.39,32000.0,52.49,52.53,52.36,52.39,32000.0
2013-11-06 13:10:00,52.38,52.52,52.38,52.52,16600.0,52.38,52.52,52.38,52.52,16600.0
2013-11-06 13:20:00,52.51,52.74,52.49,52.59,30500.0,52.51,52.74,52.49,52.59,30500.0
2013-11-06 13:30:00,52.59,52.65,52.48,52.6,21200.0,52.59,52.65,52.48,52.6,21200.0
2013-11-06 13:40:00,52.6,52.72,52.55,52.71,21300.0,52.6,52.72,52.55,52.71,21300.0
2013-11-06 13:50:00,52.7,52.84,52.63,52.81,31500.0,52.7,52.84,52.63,52.81,31500.0
2013-11-06 14:00:00,52.76,53.0,52.76,52.95,40400.0,52.76,53.0,52.76,52.95,40400.0
2013-11-06 14:10:00,52.94,53.08,52.85,52.88,43000.0,52.94,53.08,52.85,52.88,43000.0
2013-11-06 14:20:00,52.87,52.93,52.84,52.91,37900.0,52.87,52.93,52.84,52.91,37900.0
2013-11-06 14:30:00,52.89,52.99,52.85,52.99,38100.0,52.89,52.99,52.85,52.99,38100.0
2013-11-06 14:40:00,52.98,53.0,52.85,52.9,42200.0,52.98,53.0,52.85,52.9,42200.0
2013-11-06 14:50:00,52.89,52.99,52.88,52.99,46100.0,52.89,52.99,52.88,52.99,46100.0
2013-11-06 15:00:00,52.98,53.13,52.95,53.13,71900.0,52.98,53.13,52.95,53.13,71900.0
2013-11-06 15:10:00,53.14,53.52,53.12,53.5,76500.0,53.14,53.52,53.12,53.5,76500.0
2013-11-06 15:20:00,53.5,53.89,53.49,53.7,99300.0,53.5,53.89,53.49,53.7,99300.0
2013-11-06 15:30:00,53.7,53.71,53.22,53.28,89100.0,53.7,53.71,53.22,53.28,89100.0
2013-11-06 15:40:00,53.28,53.55,53.2,53.43,104300.0,53.28,53.55,53.2,53.43,104300.0
2013-11-06 15:50:00,53.44,53.86,53.42,53.74,256500.0,53.44,53.86,53.42,53.74,256500.0
2013-11-07 09:30:00,54.14,54.3,53.88,54.2,123900.0,54.14,54.3,53.88,54.2,123900.0
2013-11-07 09:40:00,54.15,54.42,54.04,54.31,154800.0,54.15,54.42,54.04,54.31,154800.0
2013-11-07 09:50:00,54.35,54.35,53.11,53.11,109000.0,54.35,54.35,53.11,53.11,109000.0
2013-11-07 10:00:00,53.23,53.92,53.0,53.24,71800.0,53.23,53.92,53.0,53.24,71800.0
2013-11-07 10:10:00,53.17,53.2,52.78,52.96,100400.0,53.17,53.2,52.78,52.96,100400.0
2013-11-07 10:20:00,53.01,53.26,52.91,53.11,94200.0,53.01,53.26,52.91,53.11,94200.0
2013-11-07 10:30:00,53.11,53.23,52.99,53.16,56500.0,53.11,53.23,52.99,53.16,56500.0
2013-11-07 10:40:00,53.18,53.31,52.93,53.08,66200.0,53.18,53.31,52.93,53.08,66200.0
2013-11-07 10:50:00,53.12,53.24,52.97,53.01,42300.0,53.12,53.24,52.97,53.01,42300.0
2013-11-07 11:00:00,52.95,53.02,52.9,52.96,34200.0,52.95,53.02,52.9,52.96,34200.0
2013-11-07 11:10:00,52.96,52.96,52.16,52.16,104700.0,52.96,52.96,52.16,52.16,104700.0
2013-11-07 11:20:00,52.18,52.31,52.01,52.3,87000.0,52.18,52.31,52.01,52.3,87000.0
2013-11-07 11:30:00,52.29,52.36,52.15,52.26,22500.0,52.29,52.36,52.15,52.26,22500.0
2013-11-07 11:40:00,52.24,52.42,52.21,52.3,30400.0,52.24,52.42,52.21,52.3,30400.0
2013-11-07 11:50:00,52.33,52.54,52.29,52.54,46700.0,52.33,52.54,52.29,52.54,46700.0
2013-11-07 12:00:00,52.55,53.33,52.55,53.32,62800.0,52.55,53.33,52.55,53.32,62800.0
2013-11-07 12:10:00,53.32,53.41,52.97,53.02,36400.0,53.32,53.41,52.97,53.02,36400.0
2013-11-07 12:20:00,53.04,53.08,52.75,52.97,34500.0,53.04,53.08,52.75,52.97,34500.0
2013-11-07 12:30:00,52.97,53.0,52.73,52.75,22100.0,52.97,53.0,52.73,52.75,22100.0
2013-11-07 12:40:00,52.72,52.72,52.59,52.65,13800.0,52.72,52.72,52.59,52.65,13800.0
2013-11-07 12:50:00,52.64,52.65,52.45,52.45,46300.0,52.64,52.65,52.45,52.45,46300.0
2013-11-07 13:00:00,52.45,52.58,52.41,52.57,23900.0,52.45,52.58,52.41,52.57,23900.0
2013-11-07 13:10:00,52.54,52.54,52.44,52.47,8100.0,52.54,52.54,52.44,52.47,8100.0
2013-11-07 13:20:00,52.47,52.5,52.31,52.34,10200.0,52.47,52.5,52.31,52.34,10200.0
2013-11-07 13:30:00,52.3,52.3,52.02,52.14,44600.0,52.3,52.3,52.02,52.14,44600.0
2013-11-07 13:40:00,52.15,52.25,52.1,52.13,32500.0,52.15,52.25,52.1,52.13,32500.0
2013-11-07 13:50:00,52.15,52.4,52.14,52.4,14300.0,52.15,52.4,52.14,52.4,14300.0
2013-11-07 14:00:00,52.4,52.41,52.13,52.16,37300.0,52.4,52.41,52.13,52.16,37300.0
2013-11-07 14:10:00,52.16,52.16,52.07,52.11,60800.0,52.16,52.16,52.07,52.11,60800.0
2013-11-07 14:20:00,52.12,52.3,52.1,52.26,36000.0,52.12,52.3,52.1,52.26,36000.0
2013-11-07 14:30:00,52.26,52.27,52.06,52.07,29300.0,52.26,52.27,52.06,52.07,29300.0
2013-11-07 14:40:00,52.08,52.1,51.87,51.9,55600.0,52.08,52.1,51.87,51.9,55600.0
2013-11-07 14:50:00,51.9,52.0,51.82,51.94,115000.0,51.9,52.0,51.82,51.94,115000.0
2013-11-07 15:00:00,51.94,52.06,51.89,52.02,39300.0,51.94,52.06,51.89,52.02,39300.0
2013-11-07 15:10:00,52.02,52.28,52.01,52.25,50500.0,52.02,52.28,52.01,52.25,50500.0
2013-11-07 15:20:00,52.24,52.38,51.92,51.94,90100.0,52.24,52.38,51.92,51.94,90100.0
2013-11-07 15:30:00,51.96,51.96,51.72,51.78,57800.0,51.96,51.96,51.72,51.78,57800.0
2013-11-07 15:40:00,51.8,51.8,51.52,51.59,87300.0,51.8,51.8,51.52,51.59,87300.0
2013-11-07 15:50:00,51.6,51.81,51.59,51.8,166800.0,51.6,51.81,51.59,51.8,166800.0
2013-11-08 09:30:00,51.53,52.53,51.53,51.87,70200.0,51.53,52.53,51.53,51.87,70200.0
2013-11-08 09:40:00,51.93,52.99,51.83,52.62,71900.0,51.93,52.99,51.83,52.62,71900.0
2013-11-08 09:50:00,52.71,52.95,52.2,52.27,24000.0,52.71,52.95,52.2,52.27,24000.0
2013-11-08 10:00:00,52.37,52.62,52.26,52.62,55500.0,52.37,52.62,52.26,52.62,55500.0
2013-11-08 10:10:00,52.61,52.61,52.31,52.6,39300.0,52.61,52.61,52.31,52.6,39300.0
2013-11-08 10:20:00,52.6,52.6,52.15,52.45,34900.0,52.6,52.6,52.15,52.45,34900.0
2013-11-08 10:30:00,52.47,52.72,52.45,52.63,30300.0,52.47,52.72,52.45,52.63,30300.0
2013-11-08 10:40:00,52.63,52.69,52.54,52.59,26700.0,52.63,52.69,52.54,52.59,26700.0
2013-11-08 10:50:00,52.57,52.58,52.4,52.53,23700.0,52.57,52.58,52.4,52.53,23700.0
2013-11-08 11:00:00,52.53,52.6,52.41,52.53,29200.0,52.53,52.6,52.41,52.53,29200.0
2013-11-08 11:10:00,52.56,52.62,52.4,52.41,21100.0,52.56,52.62,52.4,52.41,21100.0
2013-11-08 11:20:00,52.4,52.41,52.1,52.17,41600.0,52.4,52.41,52.1,52.17,41600.0
2013-11-08 11:30:00,52.13,52.28,52.07,52.19,52600.0,52.13,52.28,52.07,52.19,52600.0
2013-11-08 11:40:00,52.18,52.18,51.92,51.96,53400.0,52.18,52.18,51.92,51.96,53400.0
2013-11-08 11:50:00,51.96,52.34,51.96,52.25,24300.0,51.96,52.34,51.96,52.25,24300.0
2013-11-08 12:00:00,52.25,52.37,52.16,52.37,20800.0,52.25,52.37,52.16,52.37,20800.0
2013-11-08 12:10:00,52.37,52.51,52.32,52.37,14600.0,52.37,52.51,52.32,52.37,14600.0
2013-11-08 12:20:00,52.29,52.46,52.19,52.25,20900.0,52.29,52.46,52.19,52.25,20900.0
2013-11-08 12:30:00,52.22,52.24,51.94,52.0,44000.0,52.22,52.24,51.94,52.0,44000.0
2013-11-08 12:40:00,51.99,52.04,51.92,51.97,17000.0,51.99,52.04,51.92,51.97,17000.0
2013-11-08 12:50:00,51.94,51.96,51.88,51.92,15400.0,51.94,51.96,51.88,51.92,15400.0
2013-11-08 13:00:00,51.91,51.96,51.85,51.89,10500.0,51.91,51.96,51.85,51.89,10500.0
2013-11-08 13:10:00,51.86,51.91,51.81,51.83,17100.0,51.86,51.91,51.81,51.83,17100.0
2013-11-08 13:20:00,51.84,51.95,51.8,51.94,30100.0,51.84,51.95,51.8,51.94,30100.0
2013-11-08 13:30:00,51.93,51.96,51.86,51.95,20900.0,51.93,51.96,51.86,51.95,20900.0
2013-11-08 13:40:00,51.94,51.96,51.81,51.86,64700.0,51.94,51.96,51.81,51.86,64700.0
2013-11-08 13:50:00,51.86,52.01,51.85,52.0,33900.0,51.86,52.01,51.85,52.0,33900.0
2013-11-08 14:00:00,52.0,52.0,51.9,51.9,36100.0,52.0,52.0,51.9,51.9,36100.0
2013-11-08 14:10:00,51.87,51.87,51.72,51.75,120700.0,51.87,51.87,51.72,51.75,120700.0
2013-11-08 14:20:00,51.76,51.76,51.45,51.51,50000.0,51.76,51.76,51.45,51.51,50000.0
2013-11-08 14:30:00,51.52,51.73,51.5,51.73,27200.0,51.52,51.73,51.5,51.73,27200.0
2013-11-08 14:40:00,51.72,51.77,51.52,51.56,36400.0,51.72,51.77,51.52,51.56,36400.0
2013-11-08 14:50:00,51.54,51.56,51.41,51.5,36100.0,51.54,51.56,51.41,51.5,36100.0
2013-11-08 15:00:00,51.51,51.54,51.35,51.36,48100.0,51.51,51.54,51.35,51.36,48100.0
2013-11-08 15:10:00,51.36,51.39,51.24,51.27,46600.0,51.36,51.39,51.24,51.27,46600.0
2013-11-08 15:20:00,51.28,51.57,51.2,51.44,69700.0,51.28,51.57,51.2,51.44,69700.0
2013-11-08 15:30:00,51.41,51.85,51.4,51.82,91200.0,51.41,51.85,51.4,51.82,91200.0
2013-11-08 15:40:00,51.83,51.97,51.8,51.95,96200.0,51.83,51.97,51.8,51.95,96200.0
2013-11-08 15:50:00,51.95,52.04,51.76,51.86,164100.0,51.95,52.04,51.76,51.86,164100.0
2013-11-11 09:30:00,51.82,52.13,51.71,52.0,23700.0,51.82,52.13,51.71,52.0,23700.0
2013-11-11 09:40:00,52.03,52.39,52.03,52.25,28100.0,52.03,52.39,52.03,52.25,28100.0
2013-11-11 09:50:00,52.18,52.29,52.11,52.24,37500.0,52.18,52.29,52.11,52.24,37500.0
2013-11-11 10:00:00,52.19,52.29,52.12,52.13,20200.0,52.19,52.29,52.12,52.13,20200.0
2013-11-11 10:10:00,52.15,52.27,51.9,51.99,26100.0,52.15,52.27,51.9,51.99,26100.0
2013-11-11 10:20:00,51.99,52.01,51.88,51.99,20500.0,51.99,52.01,51.88,51.99,20500.0
2013-11-11 10:30:00,51.98,52.08,51.94,52.02,21900.0,51.98,52.08,51.94,52.02,21900.0
2013-11-11 10:40:00,52.03,52.16,51.99,52.13,42200.0,52.03,52.16,51.99,52.13,42200.0
2013-11-11 10:50:00,52.14,52.24,52.08,52.18,17900.0,52.14,52.24,52.08,52.18,17900.0
2013-11-11 11:00:00,52.15,52.18,51.71,51.88,18000.0,52.15,52.18,51.71,51.88,18000.0
2013-11-11 11:10:00,51.85,51.98,51.79,51.95,19900.0,51.85,51.98,51.79,51.95,19900.0
2013-11-11 11:20:00,51.97,52.04,51.95,52.03,29000.0,51.97,52.04,51.95,52.03,29000.0
2013-11-11 11:30:00,52.03,52.03,51.78,51.8,37500.0,52.03,52.03,51.78,51.8,37500.0
2013-11-11 11:40:00,51.79,52.0,51.76,52.0,12400.0,51.79,52.0,51.76,52.0,12400.0
2013-11-11 11:50:00,52.03,52.05,51.91,52.04,10200.0,52.03,52.05,51.91,52.04,10200.0
2013-11-11 12:00:00,52.05,52.11,51.98,52.1,14500.0,52.05,52.11,51.98,52.1,14500.0
2013-11-11 12:10:00,52.08,52.15,52.06,52.12,28500.0,52.08,52.15,52.06,52.12,28500.0
2013-11-11 12:20:00,52.13,52.27,52.13,52.23,52300.0,52.13,52.27,52.13,52.23,52300.0
2013-11-11 12:30:00,52.25,52.38,52.23,52.38,27100.0,52.25,52.38,52.23,52.38,27100.0
2013-11-11 12:40:00,52.4,52.49,52.37,52.39,18200.0,52.4,52.49,52.37,52.39,18200.0
2013-11-11 12:50:00,52.41,52.41,52.18,52.31,44300.0,52.41,52.41,52.18,52.31,44300.0
2013-11-11 13:00:00,52.3,52.34,52.3,52.33,13100.0,52.3,52.34,52.3,52.33,13100.0
2013-11-11 13:10:00,52.32,52.34,52.25,52.3,25900.0,52.32,52.34,52.25,52.3,25900.0
2013-11-11 13:20:00,52.31,52.37,52.25,52.31,16800.0,52.31,52.37,52.25,52.31,16800.0
2013-11-11 13:30:00,52.31,52.31,52.13,52.16,21800.0,52.31,52.31,52.13,52.16,21800.0
2013-11-11 13:40:00,52.18,52.21,52.07,52.09,9800.0,52.18,52.21,52.07,52.09,9800.0
2013-11-11 13:50:00,52.13,52.16,52.04,52.04,12500.0,52.13,52.16,52.04,52.04,12500.0
2013-11-11 14:00:00,52.03,52.16,52.02,52.11,10000.0,52.03,52.16,52.02,52.11,10000.0
2013-11-11 14:10:00,52.08,52.1,51.89,52.05,22100.0,52.08,52.1,51.89,52.05,22100.0
2013-11-11 14:20:00,52.09,52.25,52.09,52.12,23300.0,52.09,52.25,52.09,52.12,23300.0
2013-11-11 14:30:00,52.11,52.22,52.11,52.18,14000.0,52.11,52.22,52.11,52.18,14000.0
2013-11-11 14:40:00,52.17,52.18,51.93,51.95,22100.0,52.17,52.18,51.93,51.95,22100.0
2013-11-11 14:50:00,51.97,52.05,51.97,52.03,24100.0,51.97,52.05,51.97,52.03,24100.0
2013-11-11 15:00:00,52.03,52.07,52.0,52.01,23400.0,52.03,52.07,52.0,52.01,23400.0
2013-11-11 15:10:00,52.02,52.02,51.93,51.94,21100.0,52.02,52.02,51.93,51.94,21100.0
2013-11-11 15:20:00,51.96,51.98,51.89,51.91,24600.0,51.96,51.98,51.89,51.91,24600.0
2013-11-11 15:30:00,51.91,51.99,51.91,51.99,24500.0,51.91,51.99,51.91,51.99,24500.0
2013-11-11 15:40:00,51.99,51.99,51.92,51.92,52400.0,51.99,51.99,51.92,51.92,52400.0
2013-11-11 15:50:00,51.92,51.96,51.9,51.95,83300.0,51.92,51.96,51.9,51.95,83300.0
2013-11-12 09:30:00,52.0,52.72,52.0,52.58,37000.0,52.0,52.72,52.0,52.58,37000.0
2013-11-12 09:40:00,52.55,52.75,52.5,52.68,23600.0,52.55,52.75,52.5,52.68,23600.0
2013-11-12 09:50:00,52.72,52.81,52.41,52.55,31900.0,52.72,52.81,52.41,52.55,31900.0
2013-11-12 10:00:00,52.55,52.71,51.76,51.81,96400.0,52.55,52.71,51.76,51.81,96400.0
2013-11-12 10:10:00,51.78,52.04,51.5,52.02,50700.0,51.78,52.04,51.5,52.02,50700.0
2013-11-12 10:20:00,52.04,52.07,51.87,51.99,25300.0,52.04,52.07,51.87,51.99,25300.0
2013-11-12 10:30:00,51.98,51.99,51.76,51.93,20300.0,51.98,51.99,51.76,51.93,20300.0
2013-11-12 10:40:00,51.94,52.07,51.85,51.85,11200.0,51.94,52.07,51.85,51.85,11200.0
2013-11-12 10:50:00,51.89,52.0,51.68,51.71,14100.0,51.89,52.0,51.68,51.71,14100.0
2013-11-12 11:00:00,51.69,51.85,51.69,51.71,15100.0,51.69,51.85,51.69,51.71,15100.0
2013-11-12 11:10:00,51.78,52.0,51.69,51.97,19800.0,51.78,52.0,51.69,51.97,19800.0
2013-11-12 11:20:00,51.97,52.02,51.92,52.0,12200.0,51.97,52.02,51.92,52.0,12200.0
2013-11-12 11:30:00,52.04,52.15,51.97,51.97,23000.0,52.04,52.15,51.97,51.97,23000.0
2013-11-12 11:40:00,51.99,52.08,51.93,51.96,12000.0,51.99,52.08,51.93,51.96,12000.0
2013-11-12 11:50:00,51.97,52.15,51.97,52.15,16000.0,51.97,52.15,51.97,52.15,16000.0
2013-11-12 12:00:00,52.16,52.18,51.76,51.87,18200.0,52.16,52.18,51.76,51.87,18200.0
2013-11-12 12:10:00,51.88,52.09,51.82,52.05,13500.0,51.88,52.09,51.82,52.05,13500.0
2013-11-12 12:20:00,52.05,52.13,52.01,52.09,11900.0,52.05,52.13,52.01,52.09,11900.0
2013-11-12 12:30:00,52.07,52.21,52.05,52.19,15600.0,52.07,52.21,52.05,52.19,15600.0
2013-11-12 12:40:00,52.2,52.24,52.08,52.12,16500.0,52.2,52.24,52.08,52.12,16500.0
2013-11-12 12:50:00,52.12,52.21,52.07,52.08,12700.0,52.12,52.21,52.07,52.08,12700.0
2013-11-12 13:00:00,52.06,52.12,51.93,52.0,31400.0,52.06,52.12,51.93,52.0,31400.0
2013-11-12 13:10:00,52.0,52.11,52.0,52.07,19300.0,52.0,52.11,52.0,52.07,19300.0
2013-11-12 13:20:00,52.08,52.21,52.07,52.16,16700.0,52.08,52.21,52.07,52.16,16700.0
2013-11-12 13:30:00,52.17,52.21,52.04,52.16,14200.0,52.17,52.21,52.04,52.16,14200.0
2013-11-12 13:40:00,52.15,52.17,52.08,52.14,16300.0,52.15,52.17,52.08,52.14,16300.0
2013-11-12 13:50:00,52.13,52.19,52.12,52.13,23100.0,52.13,52.19,52.12,52.13,23100.0
2013-11-12 14:00:00,52.12,52.2,52.12,52.13,15600.0,52.12,52.2,52.12,52.13,15600.0
2013-11-12 14:10:00,52.13,52.15,52.03,52.13,13900.0,52.13,52.15,52.03,52.13,13900.0
2013-11-12 14:20:00,52.16,52.17,51.99,51.99,14800.0,52.16,52.17,51.99,51.99,14800.0
2013-11-12 14:30:00,51.99,52.16,51.97,52.1,23500.0,51.99,52.16,51.97,52.1,23500.0
2013-11-12 14:40:00,52.09,52.19,52.04,52.08,22500.0,52.09,52.19,52.04,52.08,22500.0
2013-11-12 14:50:00,52.09,52.16,52.08,52.14,20300.0,52.09,52.16,52.08,52.14,20300.0
2013-11-12 15:00:00,52.16,52.16,52.02,52.04,30200.0,52.16,52.16,52.02,52.04,30200.0
2013-11-12 15:10:00,52.04,52.12,52.03,52.06,22100.0,52.04,52.12,52.03,52.06,22100.0
2013-11-12 15:20:00,52.07,52.1,51.95,51.98,34200.0,52.07,52.1,51.95,51.98,34200.0
2013-11-12 15:30:00,51.98,52.1,51.98,52.08,53100.0,51.98,52.1,51.98,52.08,53100.0
2013-11-12 15:40:00,52.08,52.22,52.08,52.2,73800.0,52.08,52.22,52.08,52.2,73800.0
2013-11-12 15:50:00,52.21,52.46,52.17,52.35,128600.0,52.21,52.46,52.17,52.35,128600.0
2013-11-13 09:30:00,52.0,52.25,51.54,51.65,17400.0,52.0,52.25,51.54,51.65,17400.0
2013-11-13 09:40:00,51.75,52.04,51.58,52.04,17800.0,51.75,52.04,51.58,52.04,17800.0
2013-11-13 09:50:00,52.14,52.43,52.09,52.29,23600.0,52.14,52.43,52.09,52.29,23600.0
2013-11-13 10:00:00,52.28,52.3,52.05,52.09,16700.0,52.28,52.3,52.05,52.09,16700.0
2013-11-13 10:10:00,52.13,52.34,52.05,52.05,16500.0,52.13,52.34,52.05,52.05,16500.0
2013-11-13 10:20:00,52.05,52.06,51.94,52.03,10000.0,52.05,52.06,51.94,52.03,10000.0
2013-11-13 10:30:00,52.07,52.1,51.96,52.04,9700.0,52.07,52.1,51.96,52.04,9700.0
2013-11-13 10:40:00,52.08,52.12,51.96,51.98,14900.0,52.08,52.12,51.96,51.98,14900.0
2013-11-13 10:50:00,51.98,52.07,51.91,52.0,25900.0,51.98,52.07,51.91,52.0,25900.0
2013-11-13 11:00:00,52.04,52.23,52.01,52.23,8800.0,52.04,52.23,52.01,52.23,8800.0
2013-11-13 11:10:00,52.23,52.4,52.19,52.4,17200.0,52.23,52.4,52.19,52.4,17200.0
2013-11-13 11:20:00,52.4,52.61,52.38,52.51,22600.0,52.4,52.61,52.38,52.51,22600.0
2013-11-13 11:30:00,52.52,52.81,52.52,52.75,19400.0,52.52,52.81,52.52,52.75,19400.0
2013-11-13 11:40:00,52.78,52.82,52.55,52.64,39300.0,52.78,52.82,52.55,52.64,39300.0
2013-11-13 11:50:00,52.64,52.64,52.51,52.64,13900.0,52.64,52.64,52.51,52.64,13900.0
2013-11-13 12:00:00,52.63,52.65,52.56,52.59,7100.0,52.63,52.65,52.56,52.59,7100.0
2013-11-13 12:10:00,52.58,52.76,52.56,52.72,14000.0,52.58,52.76,52.56,52.72,14000.0
2013-11-13 12:20:00,52.71,52.76,52.66,52.73,13900.0,52.71,52.76,52.66,52.73,13900.0
2013-11-13 12:30:00,52.71,52.72,52.6,52.64,10900.0,52.71,52.72,52.6,52.64,10900.0
2013-11-13 12:40:00,52.64,52.76,52.6,52.7,25600.0,52.64,52.76,52.6,52.7,25600.0
2013-11-13 12:50:00,52.7,52.7,52.66,52.67,14800.0,52.7,52.7,52.66,52.67,14800.0
2013-11-13 13:00:00,52.67,52.87,52.65,52.86,20000.0,52.67,52.87,52.65,52.86,20000.0
2013-11-13 13:10:00,52.86,52.9,52.68,52.71,14900.0,52.86,52.9,52.68,52.71,14900.0
2013-11-13 13:20:00,52.77,52.92,52.74,52.92,30700.0,52.77,52.92,52.74,52.92,30700.0
2013-11-13 13:30:00,52.91,53.17,52.9,53.11,41100.0,52.91,53.17,52.9,53.11,41100.0
2013-11-13 13:40:00,53.12,53.17,52.98,53.01,17400.0,53.12,53.17,52.98,53.01,17400.0
2013-11-13 13:50:00,52.98,53.03,52.96,52.96,12100.0,52.98,53.03,52.96,52.96,12100.0
2013-11-13 14:00:00,52.94,52.95,52.85,52.9,12100.0,52.94,52.95,52.85,52.9,12100.0
2013-11-13 14:10:00,52.9,52.95,52.88,52.95,18400.0,52.9,52.95,52.88,52.95,18400.0
2013-11-13 14:20:00,52.95,52.95,52.84,52.84,18200.0,52.95,52.95,52.84,52.84,18200.0
2013-11-13 14:30:00,52.83,52.85,52.75,52.79,40500.0,52.83,52.85,52.75,52.79,40500.0
2013-11-13 14:40:00,52.78,52.93,52.78,52.91,22000.0,52.78,52.93,52.78,52.91,22000.0
2013-11-13 14:50:00,52.91,52.94,52.86,52.87,25500.0,52.91,52.94,52.86,52.87,25500.0
2013-11-13 15:00:00,52.88,53.02,52.88,52.99,33800.0,52.88,53.02,52.88,52.99,33800.0
2013-11-13 15:10:00,52.99,53.02,52.95,53.0,43200.0,52.99,53.02,52.95,53.0,43200.0
2013-11-13 15:20:00,53.0,53.11,52.94,53.04,50400.0,53.0,53.11,52.94,53.04,50400.0
2013-11-13 15:30:00,53.04,53.4,53.01,53.4,85300.0,53.04,53.4,53.01,53.4,85300.0
2013-11-13 15:40:00,53.39,53.57,53.33,53.5,91500.0,53.39,53.57,53.33,53.5,91500.0
2013-11-13 15:50:00,53.5,53.54,53.4,53.53,134600.0,53.5,53.54,53.4,53.53,134600.0
2013-11-14 09:30:00,53.37,53.86,53.22,53.69,17300.0,53.37,53.86,53.22,53.69,17300.0
2013-11-14 09:40:00,53.69,53.69,53.42,53.45,11700.0,53.69,53.69,53.42,53.45,11700.0
2013-11-14 09:50:00,53.49,53.81,53.45,53.77,19300.0,53.49,53.81,53.45,53.77,19300.0
2013-11-14 10:00:00,53.7,53.75,53.55,53.56,43900.0,53.7,53.75,53.55,53.56,43900.0
2013-11-14 10:10:00,53.55,53.73,53.55,53.55,15500.0,53.55,53.73,53.55,53.55,15500.0
2013-11-14 10:20:00,53.55,53.55,53.06,53.12,28700.0,53.55,53.55,53.06,53.12,28700.0
2013-11-14 10:30:00,53.07,53.17,53.07,53.13,10600.0,53.07,53.17,53.07,53.13,10600.0
2013-11-14 10:40:00,53.14,53.16,53.03,53.13,14100.0,53.14,53.16,53.03,53.13,14100.0
2013-11-14 10:50:00,53.13,53.13,52.9,52.99,10200.0,53.13,53.13,52.9,52.99,10200.0
2013-11-14 11:00:00,53.01,53.1,52.95,53.05,16000.0,53.01,53.1,52.95,53.05,16000.0
2013-11-14 11:10:00,53.04,53.17,53.04,53.13,23000.0,53.04,53.17,53.04,53.13,23000.0
2013-11-14 11:20:00,53.12,53.41,53.12,53.34,28500.0,53.12,53.41,53.12,53.34,28500.0
2013-11-14 11:30:00,53.3,53.39,53.29,53.33,10700.0,53.3,53.39,53.29,53.33,10700.0
2013-11-14 11:40:00,53.32,53.58,53.3,53.54,23800.0,53.32,53.58,53.3,53.54,23800.0
2013-11-14 11:50:00,53.54,53.62,53.46,53.46,13500.0,53.54,53.62,53.46,53.46,13500.0
2013-11-14 12:00:00,53.46,53.47,53.27,53.36,16000.0,53.46,53.47,53.27,53.36,16000.0
2013-11-14 12:10:00,53.3,53.3,53.01,53.01,6900.0,53.3,53.3,53.01,53.01,6900.0
2013-11-14 12:20:00,53.02,53.07,53.0,53.02,7800.0,53.02,53.07,53.0,53.02,7800.0
2013-11-14 12:30:00,53.01,53.13,53.01,53.07,7400.0,53.01,53.13,53.01,53.07,7400.0
2013-11-14 12:40:00,53.07,53.19,53.07,53.18,5900.0,53.07,53.19,53.07,53.18,5900.0
2013-11-14 12:50:00,53.17,53.17,52.96,52.98,9400.0,53.17,53.17,52.96,52.98,9400.0
2013-11-14 13:00:00,53.0,53.03,53.0,53.01,16100.0,53.0,53.03,53.0,53.01,16100.0
2013-11-14 13:10:00,53.02,53.02,52.91,52.96,13000.0,53.02,53.02,52.91,52.96,13000.0
2013-11-14 13:20:00,52.96,52.97,52.93,52.93,6800.0,52.96,52.97,52.93,52.93,6800.0
2013-11-14 13:30:00,52.92,53.02,52.92,53.0,10700.0,52.92,53.02,52.92,53.0,10700.0
2013-11-14 13:40:00,53.0,53.01,52.98,52.99,9500.0,53.0,53.01,52.98,52.99,9500.0
2013-11-14 13:50:00,52.98,53.0,52.9,52.9,23200.0,52.98,53.0,52.9,52.9,23200.0
2013-11-14 14:00:00,52.9,52.9,52.72,52.72,36500.0,52.9,52.9,52.72,52.72,36500.0
2013-11-14 14:10:00,52.76,52.82,52.69,52.69,26100.0,52.76,52.82,52.69,52.69,26100.0
2013-11-14 14:20:00,52.71,52.75,52.66,52.72,40800.0,52.71,52.75,52.66,52.72,40800.0
2013-11-14 14:30:00,52.71,52.71,52.43,52.48,29700.0,52.71,52.71,52.43,52.48,29700.0
2013-11-14 14:40:00,52.5,52.5,52.44,52.44,14800.0,52.5,52.5,52.44,52.44,14800.0
2013-11-14 14:50:00,52.46,52.55,52.46,52.47,30000.0,52.46,52.55,52.46,52.47,30000.0
2013-11-14 15:00:00,52.45,52.75,52.41,52.74,52800.0,52.45,52.75,52.41,52.74,52800.0
2013-11-14 15:10:00,52.74,52.75,52.6,52.61,44600.0,52.74,52.75,52.6,52.61,44600.0
2013-11-14 15:20:00,52.59,52.61,52.42,52.53,61100.0,52.59,52.61,52.42,52.53,61100.0
2013-11-14 15:30:00,52.53,52.63,52.5,52.51,60000.0,52.53,52.63,52.5,52.51,60000.0
2013-11-14 15:40:00,52.51,52.64,52.49,52.53,54800.0,52.51,52.64,52.49,52.53,54800.0
2013-11-14 15:50:00,52.53,52.69,52.53,52.63,139700.0,52.53,52.69,52.53,52.63,139700.0
2013-11-15 09:30:00,53.05,53.2,52.63,52.95,17900.0,53.05,53.2,52.63,52.95,17900.0
2013-11-15 09:40:00,52.89,53.03,52.79,53.02,8800.0,52.89,53.03,52.79,53.02,8800.0
2013-11-15 09:50:00,52.95,53.06,52.88,53.0,13900.0,52.95,53.06,52.88,53.0,13900.0
2013-11-15 10:00:00,53.0,53.16,53.0,53.07,15900.0,53.0,53.16,53.0,53.07,15900.0
2013-11-15 10:10:00,53.09,53.24,53.07,53.14,14100.0,53.09,53.24,53.07,53.14,14100.0
2013-11-15 10:20:00,53.15,53.27,53.13,53.23,10100.0,53.15,53.27,53.13,53.23,10100.0
2013-11-15 10:30:00,53.24,53.47,53.24,53.42,16900.0,53.24,53.47,53.24,53.42,16900.0
2013-11-15 10:40:00,53.43,53.49,53.35,53.37,26700.0,53.43,53.49,53.35,53.37,26700.0
2013-11-15 10:50:00,53.37,53.37,53.18,53.24,17700.0,53.37,53.37,53.18,53.24,17700.0
2013-11-15 11:00:00,53.25,53.36,53.2,53.22,20500.0,53.25,53.36,53.2,53.22,20500.0
2013-11-15 11:10:00,53.23,53.26,53.19,53.19,11500.0,53.23,53.26,53.19,53.19,11500.0
2013-11-15 11:20:00,53.2,53.28,53.16,53.16,14600.0,53.2,53.28,53.16,53.16,14600.0
2013-11-15 11:30:00,53.16,53.19,53.0,53.0,16200.0,53.16,53.19,53.0,53.0,16200.0
2013-11-15 11:40:00,53.0,53.02,52.95,53.02,13600.0,53.0,53.02,52.95,53.02,13600.0
2013-11-15 11:50:00,53.03,53.13,52.99,53.11,15500.0,53.03,53.13,52.99,53.11,15500.0
2013-11-15 12:00:00,53.11,53.17,53.08,53.15,12600.0,53.11,53.17,53.08,53.15,12600.0
2013-11-15 12:10:00,53.16,53.17,53.12,53.14,5600.0,53.16,53.17,53.12,53.14,5600.0
2013-11-15 12:20:00,53.15,53.16,53.07,53.07,7400.0,53.15,53.16,53.07,53.07,7400.0
2013-11-15 12:30:00,53.06,53.09,53.02,53.04,13200.0,53.06,53.09,53.02,53.04,13200.0
2013-11-15 12:40:00,53.03,53.04,52.97,52.99,9600.0,53.03,53.04,52.97,52.99,9600.0
2013-11-15 12:50:00,52.97,52.98,52.93,52.93,9900.0,52.97,52.98,52.93,52.93,9900.0
2013-11-15 13:00:00,52.93,52.96,52.93,52.94,6700.0,52.93,52.96,52.93,52.94,6700.0
2013-11-15 13:10:00,52.94,52.97,52.93,52.94,12000.0,52.94,52.97,52.93,52.94,12000.0
2013-11-15 13:20:00,52.95,53.0,52.87,52.87,16700.0,52.95,53.0,52.87,52.87,16700.0
2013-11-15 13:30:00,52.87,52.88,52.76,52.78,12200.0,52.87,52.88,52.76,52.78,12200.0
2013-11-15 13:40:00,52.77,52.82,52.77,52.78,16900.0,52.77,52.82,52.77,52.78,16900.0
2013-11-15 13:50:00,52.79,52.81,52.75,52.75,9800.0,52.79,52.81,52.75,52.75,9800.0
2013-11-15 14:00:00,52.75,52.87,52.74,52.87,10300.0,52.75,52.87,52.74,52.87,10300.0
2013-11-15 14:10:00,52.89,52.98,52.89,52.98,8400.0,52.89,52.98,52.89,52.98,8400.0
2013-11-15 14:20:00,52.98,53.04,52.98,53.03,20400.0,52.98,53.04,52.98,53.03,20400.0
2013-11-15 14:30:00,53.03,53.16,53.03,53.13,11700.0,53.03,53.16,53.03,53.13,11700.0
2013-11-15 14:40:00,53.13,53.19,53.07,53.07,13700.0,53.13,53.19,53.07,53.07,13700.0
2013-11-15 14:50:00,53.07,53.08,52.96,52.96,10800.0,53.07,53.08,52.96,52.96,10800.0
2013-11-15 15:00:00,52.97,52.97,52.91,52.95,23500.0,52.97,52.97,52.91,52.95,23500.0
2013-11-15 15:10:00,52.95,52.96,52.88,52.9,18200.0,52.95,52.96,52.88,52.9,18200.0
2013-11-15 15:20:00,52.89,52.9,52.83,52.84,24500.0,52.89,52.9,52.83,52.84,24500.0
2013-11-15 15:30:00,52.84,52.88,52.81,52.82,25700.0,52.84,52.88,52.81,52.82,25700.0
2013-11-15 15:40:00,52.81,52.95,52.77,52.93,37800.0,52.81,52.95,52.77,52.93,37800.0
2013-11-15 15:50:00,52.95,53.1,52.94,53.1,79800.0,52.95,53.1,52.94,53.1,79800.0
2013-11-18 09:30:00,53.27,53.68,53.17,53.62,22300.0,53.27,53.68,53.17,53.62,22300.0
2013-11-18 09:40:00,53.57,53.68,53.48,53.5,26600.0,53.57,53.68,53.48,53.5,26600.0
2013-11-18 09:50:00,53.49,53.64,53.42,53.46,29200.0,53.49,53.64,53.42,53.46,29200.0
2013-11-18 10:00:00,53.47,53.47,52.83,53.0,50700.0,53.47,53.47,52.83,53.0,50700.0
2013-11-18 10:10:00,53.02,53.12,52.88,53.1,27300.0,53.02,53.12,52.88,53.1,27300.0
2013-11-18 10:20:00,53.12,53.26,53.04,53.07,19700.0,53.12,53.26,53.04,53.07,19700.0
2013-11-18 10:30:00,53.09,53.09,52.89,52.9,15600.0,53.09,53.09,52.89,52.9,15600.0
2013-11-18 10:40:00,52.89,52.97,52.78,52.97,15000.0,52.89,52.97,52.78,52.97,15000.0
2013-11-18 10:50:00,53.0,53.11,52.97,53.08,19500.0,53.0,53.11,52.97,53.08,19500.0
2013-11-18 11:00:00,53.12,53.31,53.09,53.3,22700.0,53.12,53.31,53.09,53.3,22700.0
2013-11-18 11:10:00,53.29,53.38,53.25,53.36,14800.0,53.29,53.38,53.25,53.36,14800.0
2013-11-18 11:20:00,53.4,53.41,53.2,53.21,21600.0,53.4,53.41,53.2,53.21,21600.0
2013-11-18 11:30:00,53.21,53.24,52.95,53.0,10000.0,53.21,53.24,52.95,53.0,10000.0
2013-11-18 11:40:00,52.99,53.0,52.94,52.94,15000.0,52.99,53.0,52.94,52.94,15000.0
2013-11-18 11:50:00,52.94,52.95,52.9,52.92,9000.0,52.94,52.95,52.9,52.92,9000.0
2013-11-18 12:00:00,52.92,52.98,52.87,52.98,8500.0,52.92,52.98,52.87,52.98,8500.0
2013-11-18 12:10:00,52.98,52.98,52.8,52.81,33800.0,52.98,52.98,52.8,52.81,33800.0
2013-11-18 12:20:00,52.81,52.92,52.81,52.91,9700.0,52.81,52.92,52.81,52.91,9700.0
2013-11-18 12:30:00,52.9,52.99,52.89,52.9,26600.0,52.9,52.99,52.89,52.9,26600.0
2013-11-18 12:40:00,52.91,52.94,52.87,52.91,6500.0,52.91,52.94,52.87,52.91,6500.0
2013-11-18 12:50:00,52.91,53.0,52.89,52.9,21000.0,52.91,53.0,52.89,52.9,21000.0
2013-11-18 13:00:00,52.89,52.89,52.8,52.84,11000.0,52.89,52.89,52.8,52.84,11000.0
2013-11-18 13:10:00,52.83,52.96,52.83,52.94,15100.0,52.83,52.96,52.83,52.94,15100.0
2013-11-18 13:20:00,52.89,52.96,52.89,52.96,10300.0,52.89,52.96,52.89,52.96,10300.0
2013-11-18 13:30:00,52.95,52.99,52.94,52.97,15600.0,52.95,52.99,52.94,52.97,15600.0
2013-11-18 13:40:00,52.97,52.99,52.84,52.84,8000.0,52.97,52.99,52.84,52.84,8000.0
2013-11-18 13:50:00,52.84,52.94,52.84,52.91,10300.0,52.84,52.94,52.84,52.91,10300.0
2013-11-18 14:00:00,52.91,52.96,52.89,52.89,14700.0,52.91,52.96,52.89,52.89,14700.0
2013-11-18 14:10:00,52.89,52.95,52.89,52.95,22700.0,52.89,52.95,52.89,52.95,22700.0
2013-11-18 14:20:00,52.95,52.97,52.87,52.9,21900.0,52.95,52.97,52.87,52.9,21900.0
2013-11-18 14:30:00,52.9,52.96,52.84,52.86,18500.0,52.9,52.96,52.84,52.86,18500.0
2013-11-18 14:40:00,52.86,52.86,52.66,52.66,18500.0,52.86,52.86,52.66,52.66,18500.0
2013-11-18 14:50:00,52.66,52.77,52.66,52.69,21900.0,52.66,52.77,52.66,52.69,21900.0
2013-11-18 15:00:00,52.67,52.68,52.38,52.38,30200.0,52.67,52.68,52.38,52.38,30200.0
2013-11-18 15:10:00,52.37,52.37,52.07,52.17,53500.0,52.37,52.37,52.07,52.17,53500.0
2013-11-18 15:20:00,52.17,52.32,51.85,51.86,67400.0,52.17,52.32,51.85,51.86,67400.0
2013-11-18 15:30:00,51.86,51.86,51.6,51.62,65300.0,51.86,51.86,51.6,51.62,65300.0
2013-11-18 15:40:00,51.63,51.92,51.61,51.61,87300.0,51.63,51.92,51.61,51.61,87300.0
2013-11-18 15:50:00,51.61,51.67,51.43,51.66,134300.0,51.61,51.67,51.43,51.66,134300.0
2013-11-19 09:30:00,52.01,52.33,51.59,51.98,52700.0,52.01,52.33,51.59,51.98,52700.0
2013-11-19 09:40:00,51.98,51.98,51.52,51.69,241800.0,51.98,51.98,51.52,51.69,241800.0
2013-11-19 09:50:00,51.68,51.91,51.66,51.81,46500.0,51.68,51.91,51.66,51.81,46500.0
2013-11-19 10:00:00,51.84,52.61,51.83,52.59,166600.0,51.84,52.61,51.83,52.59,166600.0
2013-11-19 10:10:00,52.6,52.66,52.17,52.28,254400.0,52.6,52.66,52.17,52.28,254400.0
2013-11-19 10:20:00,52.3,52.33,52.25,52.3,61300.0,52.3,52.33,52.25,52.3,61300.0
2013-11-19 10:30:00,52.3,52.39,52.3,52.3,70500.0,52.3,52.39,52.3,52.3,70500.0
2013-11-19 10:40:00,52.31,52.36,52.29,52.3,37600.0,52.31,52.36,52.29,52.3,37600.0
2013-11-19 10:50:00,52.3,52.36,52.29,52.33,46600.0,52.3,52.36,52.29,52.33,46600.0
2013-11-19 11:00:00,52.35,52.75,52.35,52.71,47400.0,52.35,52.75,52.35,52.71,47400.0
2013-11-19 11:10:00,52.71,52.71,52.4,52.41,28700.0,52.71,52.71,52.4,52.41,28700.0
2013-11-19 11:20:00,52.41,52.45,52.07,52.1,37100.0,52.41,52.45,52.07,52.1,37100.0
2013-11-19 11:30:00,52.09,52.1,51.86,51.86,26600.0,52.09,52.1,51.86,51.86,26600.0
2013-11-19 11:40:00,51.87,51.88,51.6,51.83,39500.0,51.87,51.88,51.6,51.83,39500.0
2013-11-19 11:50:00,51.85,52.01,51.6,52.0,55700.0,51.85,52.01,51.6,52.0,55700.0
2013-11-19 12:00:00,52.03,52.31,51.96,52.3,29400.0,52.03,52.31,51.96,52.3,29400.0
2013-11-19 12:10:00,52.27,52.46,52.25,52.38,20900.0,52.27,52.46,52.25,52.38,20900.0
2013-11-19 12:20:00,52.35,52.36,52.16,52.3,28400.0,52.35,52.36,52.16,52.3,28400.0
2013-11-19 12:30:00,52.3,52.32,52.26,52.28,16100.0,52.3,52.32,52.26,52.28,16100.0
2013-11-19 12:40:00,52.29,52.29,52.15,52.28,10700.0,52.29,52.29,52.15,52.28,10700.0
2013-11-19 12:50:00,52.29,52.41,52.2,52.22,14700.0,52.29,52.41,52.2,52.22,14700.0
2013-11-19 13:00:00,52.2,52.2,52.05,52.14,13300.0,52.2,52.2,52.05,52.14,13300.0
2013-11-19 13:10:00,52.12,52.12,51.98,52.01,14100.0,52.12,52.12,51.98,52.01,14100.0
2013-11-19 13:20:00,52.0,52.02,51.64,51.64,40700.0,52.0,52.02,51.64,51.64,40700.0
2013-11-19 13:30:00,51.64,51.64,51.32,51.34,56800.0,51.64,51.64,51.32,51.34,56800.0
2013-11-19 13:40:00,51.35,51.58,51.31,51.42,25900.0,51.35,51.58,51.31,51.42,25900.0
2013-11-19 13:50:00,51.44,51.63,51.44,51.52,30300.0,51.44,51.63,51.44,51.52,30300.0
2013-11-19 14:00:00,51.51,51.71,51.33,51.33,28500.0,51.51,51.71,51.33,51.33,28500.0
2013-11-19 14:10:00,51.33,51.41,51.08,51.29,57500.0,51.33,51.41,51.08,51.29,57500.0
2013-11-19 14:20:00,51.28,51.28,51.15,51.2,19900.0,51.28,51.28,51.15,51.2,19900.0
2013-11-19 14:30:00,51.21,51.66,51.21,51.66,19500.0,51.21,51.66,51.21,51.66,19500.0
2013-11-19 14:40:00,51.65,51.84,51.64,51.73,35800.0,51.65,51.84,51.64,51.73,35800.0
2013-11-19 14:50:00,51.71,51.72,51.48,51.57,21700.0,51.71,51.72,51.48,51.57,21700.0
2013-11-19 15:00:00,51.57,51.81,51.57,51.77,61200.0,51.57,51.81,51.57,51.77,61200.0
2013-11-19 15:10:00,51.76,51.83,51.66,51.75,41200.0,51.76,51.83,51.66,51.75,41200.0
2013-11-19 15:20:00,51.74,51.74,51.67,51.73,29400.0,51.74,51.74,51.67,51.73,29400.0
2013-11-19 15:30:00,51.73,51.75,51.69,51.71,41500.0,51.73,51.75,51.69,51.71,41500.0
2013-11-19 15:40:00,51.71,51.73,51.69,51.73,70300.0,51.71,51.73,51.69,51.73,70300.0
2013-11-19 15:50:00,51.73,51.86,51.7,51.85,141500.0,51.73,51.86,51.7,51.85,141500.0
2013-11-20 09:30:00,51.84,52.24,51.36,52.16,23600.0,51.84,52.24,51.36,52.16,23600.0
2013-11-20 09:40:00,52.16,52.52,52.11,52.18,25800.0,52.16,52.52,52.11,52.18,25800.0
2013-11-20 09:50:00,52.18,52.32,51.92,52.3,12200.0,52.18,52.32,51.92,52.3,12200.0
2013-11-20 10:00:00,52.33,52.33,51.86,51.97,19600.0,52.33,52.33,51.86,51.97,19600.0
2013-11-20 10:10:00,51.98,52.04,51.8,51.97,21000.0,51.98,52.04,51.8,51.97,21000.0
2013-11-20 10:20:00,52.0,52.23,51.9,51.92,26000.0,52.0,52.23,51.9,51.92,26000.0
2013-11-20 10:30:00,51.93,52.03,51.79,51.82,17500.0,51.93,52.03,51.79,51.82,17500.0
2013-11-20 10:40:00,51.82,51.9,51.79,51.83,19100.0,51.82,51.9,51.79,51.83,19100.0
2013-11-20 10:50:00,51.83,51.85,51.58,51.6,69700.0,51.83,51.85,51.58,51.6,69700.0
2013-11-20 11:00:00,51.6,51.6,51.39,51.53,34000.0,51.6,51.6,51.39,51.53,34000.0
2013-11-20 11:10:00,51.51,51.61,51.5,51.55,15800.0,51.51,51.61,51.5,51.55,15800.0
2013-11-20 11:20:00,51.55,51.67,51.53,51.61,15600.0,51.55,51.67,51.53,51.61,15600.0
2013-11-20 11:30:00,51.63,51.77,51.59,51.75,14300.0,51.63,51.77,51.59,51.75,14300.0
2013-11-20 11:40:00,51.76,51.87,51.73,51.81,27700.0,51.76,51.87,51.73,51.81,27700.0
2013-11-20 11:50:00,51.8,51.82,51.78,51.8,11000.0,51.8,51.82,51.78,51.8,11000.0
2013-11-20 12:00:00,51.8,51.87,51.8,51.87,31200.0,51.8,51.87,51.8,51.87,31200.0
2013-11-20 12:10:00,51.87,51.95,51.85,51.95,14500.0,51.87,51.95,51.85,51.95,14500.0
2013-11-20 12:20:00,51.97,52.01,51.95,51.96,13200.0,51.97,52.01,51.95,51.96,13200.0
2013-11-20 12:30:00,51.95,52.12,51.95,52.03,16900.0,51.95,52.12,51.95,52.03,16900.0
2013-11-20 12:40:00,52.02,52.05,51.94,51.99,13800.0,52.02,52.05,51.94,51.99,13800.0
2013-11-20 12:50:00,51.97,51.97,51.9,51.93,6300.0,51.97,51.97,51.9,51.93,6300.0
2013-11-20 13:00:00,51.95,52.01,51.92,51.92,12300.0,51.95,52.01,51.92,51.92,12300.0
2013-11-20 13:10:00,51.92,51.93,51.89,51.89,7700.0,51.92,51.93,51.89,51.89,7700.0
2013-11-20 13:20:00,51.9,51.94,51.78,51.8,25800.0,51.9,51.94,51.78,51.8,25800.0
2013-11-20 13:30:00,51.8,51.82,51.64,51.65,12400.0,51.8,51.82,51.64,51.65,12400.0
2013-11-20 13:40:00,51.66,51.8,51.66,51.73,11000.0,51.66,51.8,51.66,51.73,11000.0
2013-11-20 13:50:00,51.72,51.8,51.72,51.79,8800.0,51.72,51.8,51.72,51.79,8800.0
2013-11-20 14:00:00,51.78,51.81,51.59,51.63,25300.0,51.78,51.81,51.59,51.63,25300.0
2013-11-20 14:10:00,51.63,51.63,51.3,51.53,46500.0,51.63,51.63,51.3,51.53,46500.0
2013-11-20 14:20:00,51.54,51.55,51.38,51.41,26400.0,51.54,51.55,51.38,51.41,26400.0
2013-11-20 14:30:00,51.39,51.43,51.22,51.25,24100.0,51.39,51.43,51.22,51.25,24100.0
2013-11-20 14:40:00,51.25,51.26,51.02,51.23,28900.0,51.25,51.26,51.02,51.23,28900.0
2013-11-20 14:50:00,51.24,51.24,51.11,51.17,17900.0,51.24,51.24,51.11,51.17,17900.0
2013-11-20 15:00:00,51.17,51.2,50.79,50.8,55100.0,51.17,51.2,50.79,50.8,55100.0
2013-11-20 15:10:00,50.82,50.82,50.58,50.6,64300.0,50.82,50.82,50.58,50.6,64300.0
2013-11-20 15:20:00,50.6,50.79,50.54,50.61,64000.0,50.6,50.79,50.54,50.61,64000.0
2013-11-20 15:30:00,50.61,50.92,50.61,50.9,70400.0,50.61,50.92,50.61,50.9,70400.0
2013-11-20 15:40:00,50.93,51.19,50.92,50.94,83600.0,50.93,51.19,50.92,50.94,83600.0
2013-11-20 15:50:00,50.93,51.17,50.89,51.15,127500.0,50.93,51.17,50.89,51.15,127500.0
2013-11-21 09:30:00,51.63,51.75,51.14,51.59,28700.0,51.63,51.75,51.14,51.59,28700.0
2013-11-21 09:40:00,51.63,51.99,51.5,51.83,79100.0,51.63,51.99,51.5,51.83,79100.0
2013-11-21 09:50:00,51.83,52.09,51.64,52.05,28500.0,51.83,52.09,51.64,52.05,28500.0
2013-11-21 10:00:00,52.07,52.23,51.86,52.0,26500.0,52.07,52.23,51.86,52.0,26500.0
2013-11-21 10:10:00,51.96,52.02,51.84,51.99,20500.0,51.96,52.02,51.84,51.99,20500.0
2013-11-21 10:20:00,52.01,52.02,51.85,51.98,15200.0,52.01,52.02,51.85,51.98,15200.0
2013-11-21 10:30:00,52.0,52.04,51.93,51.98,11500.0,52.0,52.04,51.93,51.98,11500.0
2013-11-21 10:40:00,51.97,52.02,51.97,51.98,10000.0,51.97,52.02,51.97,51.98,10000.0
2013-11-21 10:50:00,51.99,52.01,51.87,51.89,11500.0,51.99,52.01,51.87,51.89,11500.0
2013-11-21 11:00:00,51.87,52.01,51.83,51.86,17500.0,51.87,52.01,51.83,51.86,17500.0
2013-11-21 11:10:00,51.88,52.01,51.88,52.01,10000.0,51.88,52.01,51.88,52.01,10000.0
2013-11-21 11:20:00,52.01,52.02,51.99,52.0,10900.0,52.01,52.02,51.99,52.0,10900.0
2013-11-21 11:30:00,52.0,52.13,51.99,52.13,10000.0,52.0,52.13,51.99,52.13,10000.0
2013-11-21 11:40:00,52.14,52.28,52.13,52.21,9200.0,52.14,52.28,52.13,52.21,9200.0
2013-11-21 11:50:00,52.2,52.41,52.19,52.39,14400.0,52.2,52.41,52.19,52.39,14400.0
2013-11-21 12:00:00,52.42,52.46,52.39,52.45,5700.0,52.42,52.46,52.39,52.45,5700.0
2013-11-21 12:10:00,52.46,52.48,52.28,52.3,7400.0,52.46,52.48,52.28,52.3,7400.0
2013-11-21 12:20:00,52.32,52.48,52.32,52.48,10000.0,52.32,52.48,52.32,52.48,10000.0
2013-11-21 12:30:00,52.48,52.48,52.15,52.18,10400.0,52.48,52.48,52.15,52.18,10400.0
2013-11-21 12:40:00,52.16,52.17,52.06,52.07,9500.0,52.16,52.17,52.06,52.07,9500.0
2013-11-21 12:50:00,52.05,52.11,51.89,51.94,12200.0,52.05,52.11,51.89,51.94,12200.0
2013-11-21 13:00:00,51.94,51.98,51.87,51.93,20400.0,51.94,51.98,51.87,51.93,20400.0
2013-11-21 13:10:00,51.93,51.93,51.84,51.84,19200.0,51.93,51.93,51.84,51.84,19200.0
2013-11-21 13:20:00,51.85,51.85,51.76,51.78,16500.0,51.85,51.85,51.76,51.78,16500.0
2013-11-21 13:30:00,51.8,51.82,51.69,51.79,26500.0,51.8,51.82,51.69,51.79,26500.0
2013-11-21 13:40:00,51.8,51.98,51.8,51.98,13900.0,51.8,51.98,51.8,51.98,13900.0
2013-11-21 13:50:00,52.0,52.06,51.82,52.06,70800.0,52.0,52.06,51.82,52.06,70800.0
2013-11-21 14:00:00,52.09,52.25,52.09,52.11,13100.0,52.09,52.25,52.09,52.11,13100.0
2013-11-21 14:10:00,52.13,52.3,52.13,52.25,12500.0,52.13,52.3,52.13,52.25,12500.0
2013-11-21 14:20:00,52.26,52.32,52.24,52.27,8300.0,52.26,52.32,52.24,52.27,8300.0
2013-11-21 14:30:00,52.26,52.32,52.21,52.32,6700.0,52.26,52.32,52.21,52.32,6700.0
2013-11-21 14:40:00,52.32,52.52,52.32,52.45,14900.0,52.32,52.52,52.32,52.45,14900.0
2013-11-21 14:50:00,52.47,52.51,52.45,52.51,9000.0,52.47,52.51,52.45,52.51,9000.0
2013-11-21 15:00:00,52.51,52.63,52.44,52.54,20200.0,52.51,52.63,52.44,52.54,20200.0
2013-11-21 15:10:00,52.55,52.55,52.42,52.53,33000.0,52.55,52.55,52.42,52.53,33000.0
2013-11-21 15:20:00,52.53,52.53,52.29,52.43,35500.0,52.53,52.53,52.29,52.43,35500.0
2013-11-21 15:30:00,52.44,52.64,52.44,52.64,49900.0,52.44,52.64,52.44,52.64,49900.0
2013-11-21 15:40:00,52.66,52.78,52.62,52.78,54900.0,52.66,52.78,52.62,52.78,54900.0
2013-11-21 15:50:00,52.78,52.89,52.69,52.84,100200.0,52.78,52.89,52.69,52.84,100200.0
2013-11-22 09:30:00,53.25,53.88,52.96,53.61,132300.0,53.25,53.88,52.96,53.61,132300.0
2013-11-22 09:40:00,53.64,53.64,52.84,53.39,93000.0,53.64,53.64,52.84,53.39,93000.0
2013-11-22 09:50:00,53.39,53.93,53.38,53.54,47600.0,53.39,53.93,53.38,53.54,47600.0
2013-11-22 10:00:00,53.58,53.62,52.95,53.06,97000.0,53.58,53.62,52.95,53.06,97000.0
2013-11-22 10:10:00,53.07,53.74,53.0,53.73,45800.0,53.07,53.74,53.0,53.73,45800.0
2013-11-22 10:20:00,53.74,54.03,53.74,53.97,54500.0,53.74,54.03,53.74,53.97,54500.0
2013-11-22 10:30:00,53.99,54.17,53.85,54.01,78700.0,53.99,54.17,53.85,54.01,78700.0
2013-11-22 10:40:00,54.04,54.16,54.0,54.08,92500.0,54.04,54.16,54.0,54.08,92500.0
2013-11-22 10:50:00,54.07,54.3,54.03,54.28,66900.0,54.07,54.3,54.03,54.28,66900.0
2013-11-22 11:00:00,54.26,54.8,54.26,54.75,76400.0,54.26,54.8,54.26,54.75,76400.0
2013-11-22 11:10:00,54.76,55.12,54.69,54.99,133300.0,54.76,55.12,54.69,54.99,133300.0
2013-11-22 11:20:00,55.0,55.3,54.98,55.23,54300.0,55.0,55.3,54.98,55.23,54300.0
2013-11-22 11:30:00,55.23,55.71,55.1,55.67,77500.0,55.23,55.71,55.1,55.67,77500.0
2013-11-22 11:40:00,55.66,55.82,55.23,55.23,70300.0,55.66,55.82,55.23,55.23,70300.0
2013-11-22 11:50:00,55.21,55.22,54.91,54.92,45800.0,55.21,55.22,54.91,54.92,45800.0
2013-11-22 12:00:00,54.91,55.04,54.69,54.91,35300.0,54.91,55.04,54.69,54.91,35300.0
2013-11-22 12:10:00,54.94,55.16,54.83,54.83,38400.0,54.94,55.16,54.83,54.83,38400.0
2013-11-22 12:20:00,54.84,55.05,54.7,54.7,30300.0,54.84,55.05,54.7,54.7,30300.0
2013-11-22 12:30:00,54.75,54.92,54.73,54.8,23400.0,54.75,54.92,54.73,54.8,23400.0
2013-11-22 12:40:00,54.81,54.89,54.81,54.87,19100.0,54.81,54.89,54.81,54.87,19100.0
2013-11-22 12:50:00,54.87,54.92,54.71,54.73,38500.0,54.87,54.92,54.71,54.73,38500.0
2013-11-22 13:00:00,54.73,54.91,54.73,54.9,30800.0,54.73,54.91,54.73,54.9,30800.0
2013-11-22 13:10:00,54.9,55.0,54.74,54.76,24400.0,54.9,55.0,54.74,54.76,24400.0
2013-11-22 13:20:00,54.76,55.0,54.75,54.87,32700.0,54.76,55.0,54.75,54.87,32700.0
2013-11-22 13:30:00,54.87,55.0,54.77,54.77,46700.0,54.87,55.0,54.77,54.77,46700.0
2013-11-22 13:40:00,54.75,54.81,54.47,54.62,43400.0,54.75,54.81,54.47,54.62,43400.0
2013-11-22 13:50:00,54.61,54.71,54.48,54.71,30600.0,54.61,54.71,54.48,54.71,30600.0
2013-11-22 14:00:00,54.71,54.89,54.65,54.71,33600.0,54.71,54.89,54.65,54.71,33600.0
2013-11-22 14:10:00,54.73,55.0,54.73,54.92,37000.0,54.73,55.0,54.73,54.92,37000.0
2013-11-22 14:20:00,54.94,55.05,54.9,55.0,68300.0,54.94,55.05,54.9,55.0,68300.0
2013-11-22 14:30:00,55.0,55.0,54.96,55.0,25300.0,55.0,55.0,54.96,55.0,25300.0
2013-11-22 14:40:00,55.0,55.3,55.0,55.28,60100.0,55.0,55.3,55.0,55.28,60100.0
2013-11-22 14:50:00,55.28,55.46,55.14,55.38,40000.0,55.28,55.46,55.14,55.38,40000.0
2013-11-22 15:00:00,55.36,55.36,55.24,55.27,35500.0,55.36,55.36,55.24,55.27,35500.0
2013-11-22 15:10:00,55.27,55.5,55.07,55.41,89100.0,55.27,55.5,55.07,55.41,89100.0
2013-11-22 15:20:00,55.42,55.61,55.38,55.53,50800.0,55.42,55.61,55.38,55.53,50800.0
2013-11-22 15:30:00,55.51,55.54,55.4,55.44,60900.0,55.51,55.54,55.4,55.44,60900.0
2013-11-22 15:40:00,55.42,55.48,55.37,55.43,84800.0,55.42,55.48,55.37,55.43,84800.0
2013-11-22 15:50:00,55.44,55.59,55.36,55.47,181700.0,55.44,55.59,55.36,55.47,181700.0
2013-11-25 09:30:00,55.49,55.5,54.68,55.1,49400.0,55.49,55.5,54.68,55.1,49400.0
2013-11-25 09:40:00,55.11,55.24,54.82,54.89,25600.0,55.11,55.24,54.82,54.89,25600.0
2013-11-25 09:50:00,54.9,54.9,54.06,54.07,33000.0,54.9,54.9,54.06,54.07,33000.0
2013-11-25 10:00:00,54.02,54.07,53.28,53.47,76200.0,54.02,54.07,53.28,53.47,76200.0
2013-11-25 10:10:00,53.51,53.76,53.46,53.48,48100.0,53.51,53.76,53.46,53.48,48100.0
2013-11-25 10:20:00,53.47,53.61,53.11,53.18,46700.0,53.47,53.61,53.11,53.18,46700.0
2013-11-25 10:30:00,53.18,53.28,53.05,53.24,67200.0,53.18,53.28,53.05,53.24,67200.0
2013-11-25 10:40:00,53.26,53.43,53.23,53.3,46800.0,53.26,53.43,53.23,53.3,46800.0
2013-11-25 10:50:00,53.3,53.35,53.05,53.07,31700.0,53.3,53.35,53.05,53.07,31700.0
2013-11-25 11:00:00,53.11,53.21,52.58,52.73,50900.0,53.11,53.21,52.58,52.73,50900.0
2013-11-25 11:10:00,52.76,52.97,52.58,52.88,39000.0,52.76,52.97,52.58,52.88,39000.0
2013-11-25 11:20:00,52.88,53.45,52.88,53.31,40600.0,52.88,53.45,52.88,53.31,40600.0
2013-11-25 11:30:00,53.34,53.37,53.23,53.33,36800.0,53.34,53.37,53.23,53.33,36800.0
2013-11-25 11:40:00,53.33,53.33,53.0,53.09,29500.0,53.33,53.33,53.0,53.09,29500.0
2013-11-25 11:50:00,53.1,53.13,52.75,52.85,50000.0,53.1,53.13,52.75,52.85,50000.0
2013-11-25 12:00:00,52.84,52.85,52.29,52.55,59900.0,52.84,52.85,52.29,52.55,59900.0
2013-11-25 12:10:00,52.58,52.64,52.17,52.39,39300.0,52.58,52.64,52.17,52.39,39300.0
2013-11-25 12:20:00,52.38,52.54,52.32,52.46,31900.0,52.38,52.54,52.32,52.46,31900.0
2013-11-25 12:30:00,52.49,52.53,52.4,52.45,18700.0,52.49,52.53,52.4,52.45,18700.0
2013-11-25 12:40:00,52.46,52.65,52.44,52.64,32900.0,52.46,52.65,52.44,52.64,32900.0
2013-11-25 12:50:00,52.64,52.77,52.58,52.6,16200.0,52.64,52.77,52.58,52.6,16200.0
2013-11-25 13:00:00,52.61,52.61,52.45,52.52,22500.0,52.61,52.61,52.45,52.52,22500.0
2013-11-25 13:10:00,52.52,52.57,52.49,52.5,20800.0,52.52,52.57,52.49,52.5,20800.0
2013-11-25 13:20:00,52.5,52.72,52.49,52.66,21100.0,52.5,52.72,52.49,52.66,21100.0
2013-11-25 13:30:00,52.66,52.86,52.66,52.76,22100.0,52.66,52.86,52.66,52.76,22100.0
2013-11-25 13:40:00,52.76,52.91,52.65,52.83,26700.0,52.76,52.91,52.65,52.83,26700.0
2013-11-25 13:50:00,52.82,52.82,52.67,52.68,30900.0,52.82,52.82,52.67,52.68,30900.0
2013-11-25 14:00:00,52.68,52.89,52.65,52.89,31500.0,52.68,52.89,52.65,52.89,31500.0
2013-11-25 14:10:00,52.9,52.97,52.78,52.83,34500.0,52.9,52.97,52.78,52.83,34500.0
2013-11-25 14:20:00,52.83,52.85,52.61,52.64,27600.0,52.83,52.85,52.61,52.64,27600.0
2013-11-25 14:30:00,52.66,52.66,52.5,52.64,25000.0,52.66,52.66,52.5,52.64,25000.0
2013-11-25 14:40:00,52.66,52.75,52.59,52.75,34200.0,52.66,52.75,52.59,52.75,34200.0
2013-11-25 14:50:00,52.75,52.84,52.7,52.78,32700.0,52.75,52.84,52.7,52.78,32700.0
2013-11-25 15:00:00,52.78,52.87,52.65,52.78,143300.0,52.78,52.87,52.65,52.78,143300.0
2013-11-25 15:10:00,52.77,52.84,52.73,52.78,36600.0,52.77,52.84,52.73,52.78,36600.0
2013-11-25 15:20:00,52.78,52.79,52.57,52.59,51400.0,52.78,52.79,52.57,52.59,51400.0
2013-11-25 15:30:00,52.59,52.6,52.42,52.44,60100.0,52.59,52.6,52.42,52.44,60100.0
2013-11-25 15:40:00,52.44,52.64,52.42,52.63,81000.0,52.44,52.64,52.42,52.63,81000.0
2013-11-25 15:50:00,52.62,52.62,52.44,52.59,135800.0,52.62,52.62,52.44,52.59,135800.0
2013-11-26 09:30:00,53.22,53.22,52.64,52.95,35100.0,53.22,53.22,52.64,52.95,35100.0
2013-11-26 09:40:00,53.03,53.4,52.96,53.03,96900.0,53.03,53.4,52.96,53.03,96900.0
2013-11-26 09:50:00,53.02,53.2,52.99,53.0,89600.0,53.02,53.2,52.99,53.0,89600.0
2013-11-26 10:00:00,53.01,53.12,52.93,53.03,46800.0,53.01,53.12,52.93,53.03,46800.0
2013-11-26 10:10:00,53.09,53.59,53.07,53.52,42100.0,53.09,53.59,53.07,53.52,42100.0
2013-11-26 10:20:00,53.52,54.21,53.5,54.18,57900.0,53.52,54.21,53.5,54.18,57900.0
2013-11-26 10:30:00,54.21,54.26,53.96,54.25,38400.0,54.21,54.26,53.96,54.25,38400.0
2013-11-26 10:40:00,54.26,54.45,54.12,54.27,61800.0,54.26,54.45,54.12,54.27,61800.0
2013-11-26 10:50:00,54.29,54.49,54.26,54.34,32000.0,54.29,54.49,54.26,54.34,32000.0
2013-11-26 11:00:00,54.3,54.41,53.86,53.92,40100.0,54.3,54.41,53.86,53.92,40100.0
2013-11-26 11:10:00,53.94,54.13,53.71,54.13,27700.0,53.94,54.13,53.71,54.13,27700.0
2013-11-26 11:20:00,54.12,54.34,53.97,53.99,35900.0,54.12,54.34,53.97,53.99,35900.0
2013-11-26 11:30:00,53.97,54.35,53.94,54.35,31200.0,53.97,54.35,53.94,54.35,31200.0
2013-11-26 11:40:00,54.35,54.41,54.22,54.23,34700.0,54.35,54.41,54.22,54.23,34700.0
2013-11-26 11:50:00,54.24,54.29,54.22,54.26,32200.0,54.24,54.29,54.22,54.26,32200.0
2013-11-26 12:00:00,54.26,54.61,54.24,54.36,39000.0,54.26,54.61,54.24,54.36,39000.0
2013-11-26 12:10:00,54.36,54.74,54.26,54.7,38200.0,54.36,54.74,54.26,54.7,38200.0
2013-11-26 12:20:00,54.7,54.86,54.65,54.8,28900.0,54.7,54.86,54.65,54.8,28900.0
2013-11-26 12:30:00,54.82,54.86,54.75,54.82,24800.0,54.82,54.86,54.75,54.82,24800.0
2013-11-26 12:40:00,54.88,55.0,54.79,54.86,32100.0,54.88,55.0,54.79,54.86,32100.0
2013-11-26 12:50:00,54.83,54.88,54.66,54.7,74400.0,54.83,54.88,54.66,54.7,74400.0
2013-11-26 13:00:00,54.73,54.75,54.57,54.65,23900.0,54.73,54.75,54.57,54.65,23900.0
2013-11-26 13:10:00,54.68,54.79,54.57,54.67,30800.0,54.68,54.79,54.57,54.67,30800.0
2013-11-26 13:20:00,54.69,54.91,54.68,54.9,31100.0,54.69,54.91,54.68,54.9,31100.0
2013-11-26 13:30:00,54.93,54.99,54.91,54.95,29900.0,54.93,54.99,54.91,54.95,29900.0
2013-11-26 13:40:00,54.96,55.06,54.75,54.75,65900.0,54.96,55.06,54.75,54.75,65900.0
2013-11-26 13:50:00,54.76,54.96,54.71,54.83,26000.0,54.76,54.96,54.71,54.83,26000.0
2013-11-26 14:00:00,54.84,54.91,54.75,54.85,33200.0,54.84,54.91,54.75,54.85,33200.0
2013-11-26 14:10:00,54.85,54.87,54.54,54.78,70500.0,54.85,54.87,54.54,54.78,70500.0
2013-11-26 14:20:00,54.76,54.77,54.46,54.46,44200.0,54.76,54.77,54.46,54.46,44200.0
2013-11-26 14:30:00,54.46,54.49,54.35,54.43,46400.0,54.46,54.49,54.35,54.43,46400.0
2013-11-26 14:40:00,54.43,54.7,54.31,54.64,35500.0,54.43,54.7,54.31,54.64,35500.0
2013-11-26 14:50:00,54.66,54.8,54.6,54.64,36000.0,54.66,54.8,54.6,54.64,36000.0
2013-11-26 15:00:00,54.64,54.86,54.63,54.83,47800.0,54.64,54.86,54.63,54.83,47800.0
2013-11-26 15:10:00,54.85,54.92,54.27,54.29,88300.0,54.85,54.92,54.27,54.29,88300.0
2013-11-26 15:20:00,54.28,54.59,54.17,54.49,143800.0,54.28,54.59,54.17,54.49,143800.0
2013-11-26 15:30:00,54.5,54.68,54.28,54.67,138500.0,54.5,54.68,54.28,54.67,138500.0
2013-11-26 15:40:00,54.68,54.92,54.48,54.6,228900.0,54.68,54.92,54.48,54.6,228900.0
2013-11-26 15:50:00,54.6,54.79,53.78,53.8,813900.0,54.6,54.79,53.78,53.8,813900.0
2013-11-27 09:30:00,54.45,54.46,53.79,53.83,51700.0,54.45,54.46,53.79,53.83,51700.0
2013-11-27 09:40:00,53.83,54.13,53.64,53.9,34800.0,53.83,54.13,53.64,53.9,34800.0
2013-11-27 09:50:00,53.93,54.07,53.86,53.96,16300.0,53.93,54.07,53.86,53.96,16300.0
2013-11-27 10:00:00,53.96,54.01,53.65,53.79,36300.0,53.96,54.01,53.65,53.79,36300.0
2013-11-27 10:10:00,53.84,54.06,53.76,53.96,15300.0,53.84,54.06,53.76,53.96,15300.0
2013-11-27 10:20:00,53.96,54.09,53.77,53.84,29500.0,53.96,54.09,53.77,53.84,29500.0
2013-11-27 10:30:00,53.85,53.98,53.79,53.91,17000.0,53.85,53.98,53.79,53.91,17000.0
2013-11-27 10:40:00,53.93,53.98,53.72,53.73,12600.0,53.93,53.98,53.72,53.73,12600.0
2013-11-27 10:50:00,53.72,54.01,53.64,54.01,17500.0,53.72,54.01,53.64,54.01,17500.0
2013-11-27 11:00:00,54.0,54.0,53.79,53.95,8100.0,54.0,54.0,53.79,53.95,8100.0
2013-11-27 11:10:00,53.98,54.07,53.9,54.01,16100.0,53.98,54.07,53.9,54.01,16100.0
2013-11-27 11:20:00,54.0,54.03,53.93,53.96,8800.0,54.0,54.03,53.93,53.96,8800.0
2013-11-27 11:30:00,53.96,54.01,53.91,53.98,9300.0,53.96,54.01,53.91,53.98,9300.0
2013-11-27 11:40:00,53.97,53.98,53.87,53.88,22700.0,53.97,53.98,53.87,53.88,22700.0
2013-11-27 11:50:00,53.87,53.95,53.76,53.76,8400.0,53.87,53.95,53.76,53.76,8400.0
2013-11-27 12:00:00,53.79,53.83,53.68,53.7,10000.0,53.79,53.83,53.68,53.7,10000.0
2013-11-27 12:10:00,53.67,53.7,53.56,53.68,16500.0,53.67,53.7,53.56,53.68,16500.0
2013-11-27 12:20:00,53.69,53.78,53.64,53.75,12000.0,53.69,53.78,53.64,53.75,12000.0
2013-11-27 12:30:00,53.75,53.76,53.69,53.73,8400.0,53.75,53.76,53.69,53.73,8400.0
2013-11-27 12:40:00,53.73,53.81,53.72,53.78,6500.0,53.73,53.81,53.72,53.78,6500.0
2013-11-27 12:50:00,53.76,53.76,53.54,53.54,21700.0,53.76,53.76,53.54,53.54,21700.0
2013-11-27 13:00:00,53.54,53.55,53.4,53.55,16600.0,53.54,53.55,53.4,53.55,16600.0
2013-11-27 13:10:00,53.55,53.56,53.46,53.49,7800.0,53.55,53.56,53.46,53.49,7800.0
2013-11-27 13:20:00,53.49,53.58,53.48,53.57,6600.0,53.49,53.58,53.48,53.57,6600.0
2013-11-27 13:30:00,53.57,53.57,53.52,53.57,6600.0,53.57,53.57,53.52,53.57,6600.0
2013-11-27 13:40:00,53.56,53.65,53.52,53.52,7900.0,53.56,53.65,53.52,53.52,7900.0
2013-11-27 13:50:00,53.51,53.57,53.46,53.57,9300.0,53.51,53.57,53.46,53.57,9300.0
2013-11-27 14:00:00,53.57,53.65,53.55,53.63,6600.0,53.57,53.65,53.55,53.63,6600.0
2013-11-27 14:10:00,53.61,53.63,53.58,53.59,7300.0,53.61,53.63,53.58,53.59,7300.0
2013-11-27 14:20:00,53.59,53.66,53.57,53.6,13800.0,53.59,53.66,53.57,53.6,13800.0
2013-11-27 14:30:00,53.6,53.67,53.59,53.63,10000.0,53.6,53.67,53.59,53.63,10000.0
2013-11-27 14:40:00,53.63,53.66,53.62,53.62,5800.0,53.63,53.66,53.62,53.62,5800.0
2013-11-27 14:50:00,53.62,53.64,53.57,53.58,8500.0,53.62,53.64,53.57,53.58,8500.0
2013-11-27 15:00:00,53.58,53.71,53.51,53.71,27600.0,53.58,53.71,53.51,53.71,27600.0
2013-11-27 15:10:00,53.71,53.72,53.63,53.64,21300.0,53.71,53.72,53.63,53.64,21300.0
2013-11-27 15:20:00,53.65,53.85,53.64,53.83,33800.0,53.65,53.85,53.64,53.83,33800.0
2013-11-27 15:30:00,53.84,53.9,53.75,53.84,24700.0,53.84,53.9,53.75,53.84,24700.0
2013-11-27 15:40:00,53.84,53.88,53.78,53.78,39200.0,53.84,53.88,53.78,53.78,39200.0
2013-11-27 15:50:00,53.78,53.83,53.72,53.74,58600.0,53.78,53.83,53.72,53.74,58600.0
2013-11-29 09:30:00,53.96,54.07,53.5,53.79,17200.0,53.96,54.07,53.5,53.79,17200.0
2013-11-29 09:40:00,53.87,53.95,53.53,53.95,22000.0,53.87,53.95,53.53,53.95,22000.0
2013-11-29 09:50:00,53.99,54.44,53.95,54.03,42200.0,53.99,54.44,53.95,54.03,42200.0
2013-11-29 10:00:00,54.03,54.08,53.92,53.94,14800.0,54.03,54.08,53.92,53.94,14800.0
2013-11-29 10:10:00,53.98,54.21,53.92,54.21,23300.0,53.98,54.21,53.92,54.21,23300.0
2013-11-29 10:20:00,54.16,54.16,54.0,54.13,16000.0,54.16,54.16,54.0,54.13,16000.0
2013-11-29 10:30:00,54.14,54.2,53.82,53.93,10800.0,54.14,54.2,53.82,53.93,10800.0
2013-11-29 10:40:00,53.9,53.9,53.78,53.78,4000.0,53.9,53.9,53.78,53.78,4000.0
2013-11-29 10:50:00,53.77,53.82,53.64,53.82,7100.0,53.77,53.82,53.64,53.82,7100.0
2013-11-29 11:00:00,53.82,53.83,53.65,53.65,17000.0,53.82,53.83,53.65,53.65,17000.0
2013-11-29 11:10:00,53.64,53.7,53.52,53.6,14100.0,53.64,53.7,53.52,53.6,14100.0
2013-11-29 11:20:00,53.6,53.6,53.44,53.47,11300.0,53.6,53.6,53.44,53.47,11300.0
2013-11-29 11:30:00,53.47,53.52,53.27,53.27,29700.0,53.47,53.52,53.27,53.27,29700.0
2013-11-29 11:40:00,53.27,53.63,53.26,53.5,19400.0,53.27,53.63,53.26,53.5,19400.0
2013-11-29 11:50:00,53.49,53.49,53.02,53.03,38400.0,53.49,53.49,53.02,53.03,38400.0
2013-11-29 12:00:00,53.04,53.12,52.81,52.84,36700.0,53.04,53.12,52.81,52.84,36700.0
2013-11-29 12:10:00,52.88,52.9,52.55,52.7,60300.0,52.88,52.9,52.55,52.7,60300.0
2013-11-29 12:20:00,52.71,52.71,52.42,52.6,51200.0,52.71,52.71,52.42,52.6,51200.0
2013-11-29 12:30:00,52.65,53.09,52.64,53.07,51000.0,52.65,53.09,52.64,53.07,51000.0
2013-11-29 12:40:00,53.07,53.18,53.01,53.05,28100.0,53.07,53.18,53.01,53.05,28100.0
2013-11-29 12:50:00,53.05,53.25,53.03,53.15,26200.0,53.05,53.25,53.03,53.15,26200.0
2013-12-02 09:30:00,53.2,53.25,52.71,52.74,28400.0,53.2,53.25,52.71,52.74,28400.0
2013-12-02 09:40:00,52.7,53.06,52.05,52.07,44400.0,52.7,53.06,52.05,52.07,44400.0
2013-12-02 09:50:00,52.11,52.5,52.06,52.16,42000.0,52.11,52.5,52.06,52.16,42000.0
2013-12-02 10:00:00,52.16,52.81,52.1,52.54,32300.0,52.16,52.81,52.1,52.54,32300.0
2013-12-02 10:10:00,52.55,52.79,52.36,52.7,26800.0,52.55,52.79,52.36,52.7,26800.0
2013-12-02 10:20:00,52.68,52.74,52.21,52.28,26100.0,52.68,52.74,52.21,52.28,26100.0
2013-12-02 10:30:00,52.27,52.43,52.0,52.08,33100.0,52.27,52.43,52.0,52.08,33100.0
2013-12-02 10:40:00,52.06,52.41,51.9,52.28,43100.0,52.06,52.41,51.9,52.28,43100.0
2013-12-02 10:50:00,52.32,52.64,52.29,52.62,23700.0,52.32,52.64,52.29,52.62,23700.0
2013-12-02 11:00:00,52.6,52.96,52.6,52.94,26500.0,52.6,52.96,52.6,52.94,26500.0
2013-12-02 11:10:00,52.95,53.01,52.64,52.66,29200.0,52.95,53.01,52.64,52.66,29200.0
2013-12-02 11:20:00,52.67,52.74,52.49,52.51,16500.0,52.67,52.74,52.49,52.51,16500.0
2013-12-02 11:30:00,52.52,52.81,52.52,52.81,16600.0,52.52,52.81,52.52,52.81,16600.0
2013-12-02 11:40:00,52.79,52.82,52.58,52.6,64100.0,52.79,52.82,52.58,52.6,64100.0
2013-12-02 11:50:00,52.61,52.73,52.46,52.63,25700.0,52.61,52.73,52.46,52.63,25700.0
2013-12-02 12:00:00,52.63,52.75,52.58,52.75,6900.0,52.63,52.75,52.58,52.75,6900.0
2013-12-02 12:10:00,52.75,52.75,52.5,52.5,10400.0,52.75,52.75,52.5,52.5,10400.0
2013-12-02 12:20:00,52.52,52.57,52.48,52.5,5400.0,52.52,52.57,52.48,52.5,5400.0
2013-12-02 12:30:00,52.51,52.51,52.29,52.38,7300.0,52.51,52.51,52.29,52.38,7300.0
2013-12-02 12:40:00,52.41,52.51,52.4,52.51,7600.0,52.41,52.51,52.4,52.51,7600.0
2013-12-02 12:50:00,52.51,52.68,52.51,52.53,9000.0,52.51,52.68,52.51,52.53,9000.0
2013-12-02 13:00:00,52.49,52.5,52.39,52.39,9300.0,52.49,52.5,52.39,52.39,9300.0
2013-12-02 13:10:00,52.36,52.45,52.29,52.42,10000.0,52.36,52.45,52.29,52.42,10000.0
2013-12-02 13:20:00,52.41,52.55,52.24,52.24,21000.0,52.41,52.55,52.24,52.24,21000.0
2013-12-02 13:30:00,52.26,52.48,52.25,52.42,16100.0,52.26,52.48,52.25,52.42,16100.0
2013-12-02 13:40:00,52.47,52.47,52.33,52.43,8200.0,52.47,52.47,52.33,52.43,8200.0
2013-12-02 13:50:00,52.43,52.64,52.43,52.55,15100.0,52.43,52.64,52.43,52.55,15100.0
2013-12-02 14:00:00,52.52,52.55,52.28,52.33,12300.0,52.52,52.55,52.28,52.33,12300.0
2013-12-02 14:10:00,52.33,52.37,52.18,52.25,19900.0,52.33,52.37,52.18,52.25,19900.0
2013-12-02 14:20:00,52.25,52.46,52.25,52.36,15700.0,52.25,52.46,52.25,52.36,15700.0
2013-12-02 14:30:00,52.38,52.57,52.36,52.53,20700.0,52.38,52.57,52.36,52.53,20700.0
2013-12-02 14:40:00,52.49,52.68,52.45,52.57,37900.0,52.49,52.68,52.45,52.57,37900.0
2013-12-02 14:50:00,52.55,52.78,52.55,52.7,17100.0,52.55,52.78,52.55,52.7,17100.0
2013-12-02 15:00:00,52.67,52.67,52.39,52.42,27700.0,52.67,52.67,52.39,52.42,27700.0
2013-12-02 15:10:00,52.4,52.58,52.4,52.47,26500.0,52.4,52.58,52.4,52.47,26500.0
2013-12-02 15:20:00,52.46,52.6,52.39,52.39,33900.0,52.46,52.6,52.39,52.39,33900.0
2013-12-02 15:30:00,52.43,52.46,52.37,52.38,39700.0,52.43,52.46,52.37,52.38,39700.0
2013-12-02 15:40:00,52.42,52.42,52.31,52.39,45600.0,52.42,52.42,52.31,52.39,45600.0
2013-12-02 15:50:00,52.38,52.39,52.2,52.34,94600.0,52.38,52.39,52.2,52.34,94600.0
2013-12-03 09:30:00,52.06,52.44,52.06,52.12,10000.0,52.06,52.44,52.06,52.12,10000.0
2013-12-03 09:40:00,52.14,52.14,51.92,52.13,20000.0,52.14,52.14,51.92,52.13,20000.0
2013-12-03 09:50:00,52.09,52.31,52.04,52.31,5600.0,52.09,52.31,52.04,52.31,5600.0
2013-12-03 10:00:00,52.33,52.42,52.19,52.32,16600.0,52.33,52.42,52.19,52.32,16600.0
2013-12-03 10:10:00,52.37,52.37,52.2,52.37,17900.0,52.37,52.37,52.2,52.37,17900.0
2013-12-03 10:20:00,52.37,52.39,52.23,52.32,22000.0,52.37,52.39,52.23,52.32,22000.0
2013-12-03 10:30:00,52.29,52.5,52.29,52.48,13000.0,52.29,52.5,52.29,52.48,13000.0
2013-12-03 10:40:00,52.49,52.53,52.43,52.43,11800.0,52.49,52.53,52.43,52.43,11800.0
2013-12-03 10:50:00,52.42,52.46,52.31,52.43,13900.0,52.42,52.46,52.31,52.43,13900.0
2013-12-03 11:00:00,52.44,52.53,52.39,52.5,13900.0,52.44,52.53,52.39,52.5,13900.0
2013-12-03 11:10:00,52.5,52.52,52.29,52.29,10500.0,52.5,52.52,52.29,52.29,10500.0
2013-12-03 11:20:00,52.31,52.31,52.2,52.24,27400.0,52.31,52.31,52.2,52.24,27400.0
2013-12-03 11:30:00,52.24,52.24,52.09,52.22,18900.0,52.24,52.24,52.09,52.22,18900.0
2013-12-03 11:40:00,52.23,52.23,52.09,52.09,12800.0,52.23,52.23,52.09,52.09,12800.0
2013-12-03 11:50:00,52.09,52.09,51.95,52.03,16800.0,52.09,52.09,51.95,52.03,16800.0
2013-12-03 12:00:00,52.05,52.08,51.9,52.08,7900.0,52.05,52.08,51.9,52.08,7900.0
2013-12-03 12:10:00,52.05,52.09,52.02,52.03,5600.0,52.05,52.09,52.02,52.03,5600.0
2013-12-03 12:20:00,52.01,52.02,51.97,51.98,5900.0,52.01,52.02,51.97,51.98,5900.0
2013-12-03 12:30:00,51.93,52.05,51.93,52.0,7800.0,51.93,52.05,51.93,52.0,7800.0
2013-12-03 12:40:00,52.0,52.08,51.99,52.07,6400.0,52.0,52.08,51.99,52.07,6400.0
2013-12-03 12:50:00,52.09,52.4,52.06,52.39,55300.0,52.09,52.4,52.06,52.39,55300.0
2013-12-03 13:00:00,52.37,52.37,52.21,52.24,18400.0,52.37,52.37,52.21,52.24,18400.0
2013-12-03 13:10:00,52.25,52.25,52.09,52.15,6800.0,52.25,52.25,52.09,52.15,6800.0
2013-12-03 13:20:00,52.15,52.17,51.94,51.94,5900.0,52.15,52.17,51.94,51.94,5900.0
2013-12-03 13:30:00,51.96,52.04,51.95,52.03,5900.0,51.96,52.04,51.95,52.03,5900.0
2013-12-03 13:40:00,52.04,52.05,51.94,52.05,4500.0,52.04,52.05,51.94,52.05,4500.0
2013-12-03 13:50:00,52.05,52.15,52.04,52.12,4300.0,52.05,52.15,52.04,52.12,4300.0
2013-12-03 14:00:00,52.11,52.12,51.95,52.01,10400.0,52.11,52.12,51.95,52.01,10400.0
2013-12-03 14:10:00,52.02,52.09,51.91,51.91,5500.0,52.02,52.09,51.91,51.91,5500.0
2013-12-03 14:20:00,51.91,52.0,51.9,51.98,6100.0,51.91,52.0,51.9,51.98,6100.0
2013-12-03 14:30:00,51.99,52.07,51.98,52.06,8100.0,51.99,52.07,51.98,52.06,8100.0
2013-12-03 14:40:00,52.06,52.17,52.06,52.17,4100.0,52.06,52.17,52.06,52.17,4100.0
2013-12-03 14:50:00,52.14,52.2,52.13,52.16,23000.0,52.14,52.2,52.13,52.16,23000.0
2013-12-03 15:00:00,52.16,52.2,52.02,52.02,9300.0,52.16,52.2,52.02,52.02,9300.0
2013-12-03 15:10:00,52.02,52.02,51.93,51.93,28600.0,52.02,52.02,51.93,51.93,28600.0
2013-12-03 15:20:00,51.91,51.92,51.72,51.91,25900.0,51.91,51.92,51.72,51.91,25900.0
2013-12-03 15:30:00,51.9,52.06,51.89,52.02,22900.0,51.9,52.06,51.89,52.02,22900.0
2013-12-03 15:40:00,52.02,52.02,51.85,51.9,23300.0,52.02,52.02,51.85,51.9,23300.0
2013-12-03 15:50:00,51.9,51.98,51.85,51.98,71600.0,51.9,51.98,51.85,51.98,71600.0
2013-12-04 09:30:00,51.52,51.93,51.52,51.79,16800.0,51.52,51.93,51.52,51.79,16800.0
2013-12-04 09:40:00,51.81,52.03,51.54,51.54,7700.0,51.81,52.03,51.54,51.54,7700.0
2013-12-04 09:50:00,51.6,51.81,51.53,51.73,14500.0,51.6,51.81,51.53,51.73,14500.0
2013-12-04 10:00:00,51.77,51.99,51.73,51.87,16900.0,51.77,51.99,51.73,51.87,16900.0
2013-12-04 10:10:00,51.87,52.25,51.83,52.25,387100.0,51.87,52.25,51.83,52.25,387100.0
2013-12-04 10:20:00,52.25,52.45,52.17,52.19,20300.0,52.25,52.45,52.17,52.19,20300.0
2013-12-04 10:30:00,52.2,52.24,52.05,52.05,7800.0,52.2,52.24,52.05,52.05,7800.0
2013-12-04 10:40:00,52.06,52.15,51.92,51.98,18300.0,52.06,52.15,51.92,51.98,18300.0
2013-12-04 10:50:00,52.03,52.27,52.03,52.27,33900.0,52.03,52.27,52.03,52.27,33900.0
2013-12-04 11:00:00,52.28,52.39,52.21,52.36,41200.0,52.28,52.39,52.21,52.36,41200.0
2013-12-04 11:10:00,52.38,52.46,52.26,52.44,33100.0,52.38,52.46,52.26,52.44,33100.0
2013-12-04 11:20:00,52.43,52.44,52.29,52.36,13900.0,52.43,52.44,52.29,52.36,13900.0
2013-12-04 11:30:00,52.35,52.45,52.3,52.42,16500.0,52.35,52.45,52.3,52.42,16500.0
2013-12-04 11:40:00,52.37,52.45,52.28,52.37,19500.0,52.37,52.45,52.28,52.37,19500.0
2013-12-04 11:50:00,52.34,52.44,52.3,52.44,9100.0,52.34,52.44,52.3,52.44,9100.0
2013-12-04 12:00:00,52.43,52.43,52.24,52.39,30900.0,52.43,52.43,52.24,52.39,30900.0
2013-12-04 12:10:00,52.39,52.5,52.36,52.48,16200.0,52.39,52.5,52.36,52.48,16200.0
2013-12-04 12:20:00,52.5,52.62,52.44,52.56,16500.0,52.5,52.62,52.44,52.56,16500.0
2013-12-04 12:30:00,52.56,52.71,52.56,52.69,7600.0,52.56,52.71,52.56,52.69,7600.0
2013-12-04 12:40:00,52.71,52.74,52.63,52.65,8900.0,52.71,52.74,52.63,52.65,8900.0
2013-12-04 12:50:00,52.62,52.72,52.62,52.72,16100.0,52.62,52.72,52.62,52.72,16100.0
2013-12-04 13:00:00,52.71,52.83,52.66,52.74,8400.0,52.71,52.83,52.66,52.74,8400.0
2013-12-04 13:10:00,52.75,52.75,52.37,52.39,41100.0,52.75,52.75,52.37,52.39,41100.0
2013-12-04 13:20:00,52.37,52.39,52.03,52.1,24600.0,52.37,52.39,52.03,52.1,24600.0
2013-12-04 13:30:00,52.09,52.27,52.01,52.27,18500.0,52.09,52.27,52.01,52.27,18500.0
2013-12-04 13:40:00,52.24,52.27,52.12,52.15,27100.0,52.24,52.27,52.12,52.15,27100.0
2013-12-04 13:50:00,52.1,52.15,52.07,52.13,6200.0,52.1,52.15,52.07,52.13,6200.0
2013-12-04 14:00:00,52.11,52.27,52.11,52.16,5400.0,52.11,52.27,52.11,52.16,5400.0
2013-12-04 14:10:00,52.19,52.28,52.18,52.28,5200.0,52.19,52.28,52.18,52.28,5200.0
2013-12-04 14:20:00,52.27,52.36,52.23,52.35,9100.0,52.27,52.36,52.23,52.35,9100.0
2013-12-04 14:30:00,52.36,52.63,52.34,52.63,12400.0,52.36,52.63,52.34,52.63,12400.0
2013-12-04 14:40:00,52.65,52.95,52.64,52.95,27400.0,52.65,52.95,52.64,52.95,27400.0
2013-12-04 14:50:00,52.93,53.12,52.92,53.1,47600.0,52.93,53.12,52.92,53.1,47600.0
2013-12-04 15:00:00,53.08,53.21,53.08,53.21,39300.0,53.08,53.21,53.08,53.21,39300.0
2013-12-04 15:10:00,53.18,53.25,53.13,53.16,21000.0,53.18,53.25,53.13,53.16,21000.0
2013-12-04 15:20:00,53.13,53.15,52.83,53.04,23800.0,53.13,53.15,52.83,53.04,23800.0
2013-12-04 15:30:00,53.03,53.27,52.91,53.21,27400.0,53.03,53.27,52.91,53.21,27400.0
2013-12-04 15:40:00,53.2,53.3,53.13,53.28,57200.0,53.2,53.3,53.13,53.28,57200.0
2013-12-04 15:50:00,53.27,53.32,53.2,53.2,82600.0,53.27,53.32,53.2,53.2,82600.0
2013-12-05 09:30:00,52.96,53.14,52.74,53.06,27700.0,52.96,53.14,52.74,53.06,27700.0
2013-12-05 09:40:00,53.07,53.13,52.49,52.68,12100.0,53.07,53.13,52.49,52.68,12100.0
2013-12-05 09:50:00,52.71,52.98,52.67,52.86,15600.0,52.71,52.98,52.67,52.86,15600.0
2013-12-05 10:00:00,52.92,53.28,52.89,52.99,87400.0,52.92,53.28,52.89,52.99,87400.0
2013-12-05 10:10:00,52.98,52.99,52.79,52.83,25300.0,52.98,52.99,52.79,52.83,25300.0
2013-12-05 10:20:00,52.86,52.86,52.5,52.6,15600.0,52.86,52.86,52.5,52.6,15600.0
2013-12-05 10:30:00,52.61,52.84,52.6,52.84,20300.0,52.61,52.84,52.6,52.84,20300.0
2013-12-05 10:40:00,52.87,52.95,52.78,52.92,14300.0,52.87,52.95,52.78,52.92,14300.0
2013-12-05 10:50:00,52.89,52.93,52.75,52.79,7800.0,52.89,52.93,52.75,52.79,7800.0
2013-12-05 11:00:00,52.79,52.95,52.77,52.85,11200.0,52.79,52.95,52.77,52.85,11200.0
2013-12-05 11:10:00,52.83,52.9,52.77,52.88,9300.0,52.83,52.9,52.77,52.88,9300.0
2013-12-05 11:20:00,52.91,52.99,52.84,52.84,7400.0,52.91,52.99,52.84,52.84,7400.0
2013-12-05 11:30:00,52.84,52.91,52.71,52.73,15800.0,52.84,52.91,52.71,52.73,15800.0
2013-12-05 11:40:00,52.72,52.77,52.6,52.6,7400.0,52.72,52.77,52.6,52.6,7400.0
2013-12-05 11:50:00,52.59,52.9,52.55,52.82,13000.0,52.59,52.9,52.55,52.82,13000.0
2013-12-05 12:00:00,52.83,53.17,52.83,53.16,18400.0,52.83,53.17,52.83,53.16,18400.0
2013-12-05 12:10:00,53.15,53.23,53.15,53.2,8800.0,53.15,53.23,53.15,53.2,8800.0
2013-12-05 12:20:00,53.19,53.28,53.16,53.23,7800.0,53.19,53.28,53.16,53.23,7800.0
2013-12-05 12:30:00,53.24,53.51,53.19,53.51,18900.0,53.24,53.51,53.19,53.51,18900.0
2013-12-05 12:40:00,53.51,53.63,53.38,53.4,21500.0,53.51,53.63,53.38,53.4,21500.0
2013-12-05 12:50:00,53.4,53.47,53.26,53.4,16000.0,53.4,53.47,53.26,53.4,16000.0
2013-12-05 13:00:00,53.39,53.51,53.25,53.36,38400.0,53.39,53.51,53.25,53.36,38400.0
2013-12-05 13:10:00,53.37,53.41,53.23,53.26,22400.0,53.37,53.41,53.23,53.26,22400.0
2013-12-05 13:20:00,53.25,53.39,53.21,53.34,33000.0,53.25,53.39,53.21,53.34,33000.0
2013-12-05 13:30:00,53.36,53.42,53.34,53.42,5400.0,53.36,53.42,53.34,53.42,5400.0
2013-12-05 13:40:00,53.43,53.53,53.36,53.52,31400.0,53.43,53.53,53.36,53.52,31400.0
2013-12-05 13:50:00,53.51,53.61,53.45,53.56,14500.0,53.51,53.61,53.45,53.56,14500.0
2013-12-05 14:00:00,53.55,53.64,53.51,53.62,13000.0,53.55,53.64,53.51,53.62,13000.0
2013-12-05 14:10:00,53.62,53.66,53.53,53.58,35900.0,53.62,53.66,53.53,53.58,35900.0
2013-12-05 14:20:00,53.57,53.75,53.54,53.74,53700.0,53.57,53.75,53.54,53.74,53700.0
2013-12-05 14:30:00,53.74,54.05,53.74,54.05,67200.0,53.74,54.05,53.74,54.05,67200.0
2013-12-05 14:40:00,54.04,54.06,53.68,53.68,21000.0,54.04,54.06,53.68,53.68,21000.0
2013-12-05 14:50:00,53.67,53.78,53.59,53.6,38300.0,53.67,53.78,53.59,53.6,38300.0
2013-12-05 15:00:00,53.6,53.6,53.41,53.46,45500.0,53.6,53.6,53.41,53.46,45500.0
2013-12-05 15:10:00,53.47,53.58,53.4,53.46,22600.0,53.47,53.58,53.4,53.46,22600.0
2013-12-05 15:20:00,53.45,53.48,53.36,53.38,44200.0,53.45,53.48,53.36,53.38,44200.0
2013-12-05 15:30:00,53.38,53.57,53.32,53.37,53700.0,53.38,53.57,53.32,53.37,53700.0
2013-12-05 15:40:00,53.38,53.44,53.33,53.35,43800.0,53.38,53.44,53.33,53.35,43800.0
2013-12-05 15:50:00,53.37,53.51,53.31,53.49,98500.0,53.37,53.51,53.31,53.49,98500.0
2013-12-06 09:30:00,54.14,54.21,53.79,53.84,44200.0,54.14,54.21,53.79,53.84,44200.0
2013-12-06 09:40:00,53.8,53.94,53.79,53.94,17400.0,53.8,53.94,53.79,53.94,17400.0
2013-12-06 09:50:00,53.92,54.24,53.89,54.23,26300.0,53.92,54.24,53.89,54.23,26300.0
2013-12-06 10:00:00,54.21,54.29,54.07,54.2,40600.0,54.21,54.29,54.07,54.2,40600.0
2013-12-06 10:10:00,54.2,54.21,53.78,53.78,46600.0,54.2,54.21,53.78,53.78,46600.0
2013-12-06 10:20:00,53.8,53.8,53.43,53.45,21000.0,53.8,53.8,53.43,53.45,21000.0
2013-12-06 10:30:00,53.44,53.44,53.15,53.22,12600.0,53.44,53.44,53.15,53.22,12600.0
2013-12-06 10:40:00,53.24,53.45,53.24,53.25,11700.0,53.24,53.45,53.24,53.25,11700.0
2013-12-06 10:50:00,53.25,53.61,53.2,53.58,8700.0,53.25,53.61,53.2,53.58,8700.0
2013-12-06 11:00:00,53.53,53.7,53.47,53.64,5400.0,53.53,53.7,53.47,53.64,5400.0
2013-12-06 11:10:00,53.62,53.78,53.57,53.73,16200.0,53.62,53.78,53.57,53.73,16200.0
2013-12-06 11:20:00,53.77,53.81,53.71,53.79,6600.0,53.77,53.81,53.71,53.79,6600.0
2013-12-06 11:30:00,53.8,54.04,53.8,53.85,10500.0,53.8,54.04,53.8,53.85,10500.0
2013-12-06 11:40:00,53.85,53.89,53.7,53.76,53800.0,53.85,53.89,53.7,53.76,53800.0
2013-12-06 11:50:00,53.77,53.78,53.62,53.71,9700.0,53.77,53.78,53.62,53.71,9700.0
2013-12-06 12:00:00,53.7,53.7,53.57,53.57,7800.0,53.7,53.7,53.57,53.57,7800.0
2013-12-06 12:10:00,53.54,53.63,53.52,53.63,8800.0,53.54,53.63,53.52,53.63,8800.0
2013-12-06 12:20:00,53.65,53.88,53.65,53.84,9800.0,53.65,53.88,53.65,53.84,9800.0
2013-12-06 12:30:00,53.82,53.87,53.73,53.75,17200.0,53.82,53.87,53.73,53.75,17200.0
2013-12-06 12:40:00,53.81,53.82,53.65,53.77,10100.0,53.81,53.82,53.65,53.77,10100.0
2013-12-06 12:50:00,53.74,53.78,53.69,53.71,8100.0,53.74,53.78,53.69,53.71,8100.0
2013-12-06 13:00:00,53.69,53.69,53.54,53.55,6700.0,53.69,53.69,53.54,53.55,6700.0
2013-12-06 13:10:00,53.54,53.54,53.45,53.49,11600.0,53.54,53.54,53.45,53.49,11600.0
2013-12-06 13:20:00,53.5,53.5,53.32,53.35,13100.0,53.5,53.5,53.32,53.35,13100.0
2013-12-06 13:30:00,53.33,53.38,53.26,53.26,13900.0,53.33,53.38,53.26,53.26,13900.0
2013-12-06 13:40:00,53.26,53.29,53.23,53.28,15400.0,53.26,53.29,53.23,53.28,15400.0
2013-12-06 13:50:00,53.26,53.29,53.12,53.12,11900.0,53.26,53.29,53.12,53.12,11900.0
2013-12-06 14:00:00,53.14,53.33,53.14,53.23,12900.0,53.14,53.33,53.14,53.23,12900.0
2013-12-06 14:10:00,53.25,53.32,53.11,53.11,7000.0,53.25,53.32,53.11,53.11,7000.0
2013-12-06 14:20:00,53.11,53.11,52.95,52.95,16800.0,53.11,53.11,52.95,52.95,16800.0
2013-12-06 14:30:00,52.95,52.95,52.86,52.9,11700.0,52.95,52.95,52.86,52.9,11700.0
2013-12-06 14:40:00,52.89,53.02,52.89,52.98,8800.0,52.89,53.02,52.89,52.98,8800.0
2013-12-06 14:50:00,53.0,53.02,52.83,52.95,19900.0,53.0,53.02,52.83,52.95,19900.0
2013-12-06 15:00:00,52.95,52.98,52.93,52.95,13800.0,52.95,52.98,52.93,52.95,13800.0
2013-12-06 15:10:00,52.95,52.96,52.84,52.86,17500.0,52.95,52.96,52.84,52.86,17500.0
2013-12-06 15:20:00,52.87,52.9,52.79,52.85,30400.0,52.87,52.9,52.79,52.85,30400.0
2013-12-06 15:30:00,52.85,52.94,52.75,52.77,50500.0,52.85,52.94,52.75,52.77,50500.0
2013-12-06 15:40:00,52.77,52.79,52.59,52.6,84600.0,52.77,52.79,52.59,52.6,84600.0
2013-12-06 15:50:00,52.61,52.71,52.53,52.71,92200.0,52.61,52.71,52.53,52.71,92200.0
2013-12-09 09:30:00,52.98,53.0,52.27,52.28,75400.0,52.98,53.0,52.27,52.28,75400.0
2013-12-09 09:40:00,52.31,52.39,52.27,52.39,20700.0,52.31,52.39,52.27,52.39,20700.0
2013-12-09 09:50:00,52.41,52.44,52.01,52.1,24700.0,52.41,52.44,52.01,52.1,24700.0
2013-12-09 10:00:00,52.09,52.11,51.71,51.77,97200.0,52.09,52.11,51.71,51.77,97200.0
2013-12-09 10:10:00,51.75,51.8,51.66,51.66,41000.0,51.75,51.8,51.66,51.66,41000.0
2013-12-09 10:20:00,51.66,51.7,51.47,51.5,66800.0,51.66,51.7,51.47,51.5,66800.0
2013-12-09 10:30:00,51.51,51.68,51.51,51.56,42400.0,51.51,51.68,51.51,51.56,42400.0
2013-12-09 10:40:00,51.56,51.57,51.48,51.49,26100.0,51.56,51.57,51.48,51.49,26100.0
2013-12-09 10:50:00,51.5,51.53,51.22,51.26,57800.0,51.5,51.53,51.22,51.26,57800.0
2013-12-09 11:00:00,51.26,51.58,51.26,51.55,44200.0,51.26,51.58,51.26,51.55,44200.0
2013-12-09 11:10:00,51.54,51.67,51.53,51.6,30400.0,51.54,51.67,51.53,51.6,30400.0
2013-12-09 11:20:00,51.61,51.65,51.56,51.63,52000.0,51.61,51.65,51.56,51.63,52000.0
2013-12-09 11:30:00,51.61,51.69,51.57,51.64,27900.0,51.61,51.69,51.57,51.64,27900.0
2013-12-09 11:40:00,51.64,51.77,51.61,51.68,62700.0,51.64,51.77,51.61,51.68,62700.0
2013-12-09 11:50:00,51.68,51.79,51.6,51.66,53300.0,51.68,51.79,51.6,51.66,53300.0
2013-12-09 12:00:00,51.66,51.68,51.45,51.56,54000.0,51.66,51.68,51.45,51.56,54000.0
2013-12-09 12:10:00,51.59,51.61,51.51,51.55,17700.0,51.59,51.61,51.51,51.55,17700.0
2013-12-09 12:20:00,51.55,51.59,51.45,51.5,29900.0,51.55,51.59,51.45,51.5,29900.0
2013-12-09 12:30:00,51.5,51.66,51.48,51.6,27200.0,51.5,51.66,51.48,51.6,27200.0
2013-12-09 12:40:00,51.58,51.7,51.58,51.59,19400.0,51.58,51.7,51.58,51.59,19400.0
2013-12-09 12:50:00,51.6,51.6,51.52,51.53,29400.0,51.6,51.6,51.52,51.53,29400.0
2013-12-09 13:00:00,51.52,51.52,51.45,51.45,19200.0,51.52,51.52,51.45,51.45,19200.0
2013-12-09 13:10:00,51.45,51.49,51.42,51.43,21600.0,51.45,51.49,51.42,51.43,21600.0
2013-12-09 13:20:00,51.42,51.58,51.42,51.54,18700.0,51.42,51.58,51.42,51.54,18700.0
2013-12-09 13:30:00,51.52,51.54,51.49,51.5,20600.0,51.52,51.54,51.49,51.5,20600.0
2013-12-09 13:40:00,51.5,51.6,51.49,51.6,24200.0,51.5,51.6,51.49,51.6,24200.0
2013-12-09 13:50:00,51.59,51.66,51.55,51.55,24300.0,51.59,51.66,51.55,51.55,24300.0
2013-12-09 14:00:00,51.55,51.59,51.54,51.55,27800.0,51.55,51.59,51.54,51.55,27800.0
2013-12-09 14:10:00,51.55,51.57,51.54,51.55,22000.0,51.55,51.57,51.54,51.55,22000.0
2013-12-09 14:20:00,51.55,51.57,51.54,51.54,29100.0,51.55,51.57,51.54,51.54,29100.0
2013-12-09 14:30:00,51.53,51.57,51.44,51.51,37600.0,51.53,51.57,51.44,51.51,37600.0
2013-12-09 14:40:00,51.49,51.52,51.48,51.48,23000.0,51.49,51.52,51.48,51.48,23000.0
2013-12-09 14:50:00,51.49,51.51,51.4,51.46,33000.0,51.49,51.51,51.4,51.46,33000.0
2013-12-09 15:00:00,51.46,51.52,51.43,51.48,43600.0,51.46,51.52,51.43,51.48,43600.0
2013-12-09 15:10:00,51.47,51.5,51.45,51.47,46000.0,51.47,51.5,51.45,51.47,46000.0
2013-12-09 15:20:00,51.47,51.51,51.46,51.5,72000.0,51.47,51.51,51.46,51.5,72000.0
2013-12-09 15:30:00,51.51,51.65,51.5,51.65,62100.0,51.51,51.65,51.5,51.65,62100.0
2013-12-09 15:40:00,51.64,51.7,51.61,51.67,85500.0,51.64,51.7,51.61,51.67,85500.0
2013-12-09 15:50:00,51.68,51.68,51.62,51.65,151600.0,51.68,51.68,51.62,51.65,151600.0
2013-12-10 09:30:00,50.9,51.35,50.85,51.03,65300.0,50.9,51.35,50.85,51.03,65300.0
2013-12-10 09:40:00,51.06,51.15,50.86,50.93,39400.0,51.06,51.15,50.86,50.93,39400.0
2013-12-10 09:50:00,50.95,51.03,50.85,50.99,53900.0,50.95,51.03,50.85,50.99,53900.0
2013-12-10 10:00:00,51.02,51.2,51.02,51.16,69100.0,51.02,51.2,51.02,51.16,69100.0
2013-12-10 10:10:00,51.15,51.21,51.11,51.11,51300.0,51.15,51.21,51.11,51.11,51300.0
2013-12-10 10:20:00,51.12,51.32,51.03,51.25,49300.0,51.12,51.32,51.03,51.25,49300.0
2013-12-10 10:30:00,51.24,51.26,51.19,51.24,53600.0,51.24,51.26,51.19,51.24,53600.0
2013-12-10 10:40:00,51.22,51.25,51.12,51.19,30700.0,51.22,51.25,51.12,51.19,30700.0
2013-12-10 10:50:00,51.2,51.2,51.03,51.07,33100.0,51.2,51.2,51.03,51.07,33100.0
2013-12-10 11:00:00,51.07,51.1,50.98,51.05,45700.0,51.07,51.1,50.98,51.05,45700.0
2013-12-10 11:10:00,51.05,51.11,51.03,51.09,26400.0,51.05,51.11,51.03,51.09,26400.0
2013-12-10 11:20:00,51.1,51.13,51.06,51.09,28300.0,51.1,51.13,51.06,51.09,28300.0
2013-12-10 11:30:00,51.07,51.13,51.05,51.1,42400.0,51.07,51.13,51.05,51.1,42400.0
2013-12-10 11:40:00,51.1,51.13,51.09,51.12,19200.0,51.1,51.13,51.09,51.12,19200.0
2013-12-10 11:50:00,51.11,51.11,51.02,51.05,18300.0,51.11,51.11,51.02,51.05,18300.0
2013-12-10 12:00:00,51.05,51.08,50.88,50.88,16600.0,51.05,51.08,50.88,50.88,16600.0
2013-12-10 12:10:00,50.89,50.98,50.85,50.97,13200.0,50.89,50.98,50.85,50.97,13200.0
2013-12-10 12:20:00,50.97,51.0,50.94,50.99,19100.0,50.97,51.0,50.94,50.99,19100.0
2013-12-10 12:30:00,51.0,51.0,50.89,50.93,17100.0,51.0,51.0,50.89,50.93,17100.0
2013-12-10 12:40:00,50.93,50.94,50.81,50.88,15600.0,50.93,50.94,50.81,50.88,15600.0
2013-12-10 12:50:00,50.88,50.94,50.87,50.88,21700.0,50.88,50.94,50.87,50.88,21700.0
2013-12-10 13:00:00,50.88,50.9,50.81,50.81,20700.0,50.88,50.9,50.81,50.81,20700.0
2013-12-10 13:10:00,50.84,50.92,50.78,50.9,14200.0,50.84,50.92,50.78,50.9,14200.0
2013-12-10 13:20:00,50.89,50.9,50.82,50.82,25200.0,50.89,50.9,50.82,50.82,25200.0
2013-12-10 13:30:00,50.82,50.88,50.81,50.87,14600.0,50.82,50.88,50.81,50.87,14600.0
2013-12-10 13:40:00,50.87,50.87,50.83,50.86,18200.0,50.87,50.87,50.83,50.86,18200.0
2013-12-10 13:50:00,50.86,50.86,50.74,50.76,22200.0,50.86,50.86,50.74,50.76,22200.0
2013-12-10 14:00:00,50.77,50.86,50.77,50.85,12600.0,50.77,50.86,50.77,50.85,12600.0
2013-12-10 14:10:00,50.86,50.88,50.84,50.88,17400.0,50.86,50.88,50.84,50.88,17400.0
2013-12-10 14:20:00,50.87,50.88,50.79,50.85,21200.0,50.87,50.88,50.79,50.85,21200.0
2013-12-10 14:30:00,50.86,50.86,50.81,50.86,33100.0,50.86,50.86,50.81,50.86,33100.0
2013-12-10 14:40:00,50.86,50.87,50.83,50.87,21500.0,50.86,50.87,50.83,50.87,21500.0
2013-12-10 14:50:00,50.85,50.91,50.84,50.88,27800.0,50.85,50.91,50.84,50.88,27800.0
2013-12-10 15:00:00,50.88,50.89,50.79,50.79,75300.0,50.88,50.89,50.79,50.79,75300.0
2013-12-10 15:10:00,50.79,50.89,50.76,50.85,40200.0,50.79,50.89,50.76,50.85,40200.0
2013-12-10 15:20:00,50.85,50.88,50.81,50.82,52800.0,50.85,50.88,50.81,50.82,52800.0
2013-12-10 15:30:00,50.84,50.9,50.83,50.84,51200.0,50.84,50.9,50.83,50.84,51200.0
2013-12-10 15:40:00,50.84,50.87,50.82,50.85,47900.0,50.84,50.87,50.82,50.85,47900.0
2013-12-10 15:50:00,50.85,50.87,50.83,50.85,99000.0,50.85,50.87,50.83,50.85,99000.0
2013-12-11 09:30:00,50.99,51.18,50.88,50.88,48900.0,50.99,51.18,50.88,50.88,48900.0
2013-12-11 09:40:00,50.89,51.0,50.68,50.7,31200.0,50.89,51.0,50.68,50.7,31200.0
2013-12-11 09:50:00,50.74,51.0,50.67,50.98,23200.0,50.74,51.0,50.67,50.98,23200.0
2013-12-11 10:00:00,50.95,50.97,50.68,50.88,28000.0,50.95,50.97,50.68,50.88,28000.0
2013-12-11 10:10:00,50.91,51.0,50.9,50.97,40700.0,50.91,51.0,50.9,50.97,40700.0
2013-12-11 10:20:00,50.98,51.01,50.79,50.79,38200.0,50.98,51.01,50.79,50.79,38200.0
2013-12-11 10:30:00,50.78,51.05,50.68,50.92,47300.0,50.78,51.05,50.68,50.92,47300.0
2013-12-11 10:40:00,50.92,50.93,50.77,50.79,23400.0,50.92,50.93,50.77,50.79,23400.0
2013-12-11 10:50:00,50.77,50.9,50.73,50.75,26300.0,50.77,50.9,50.73,50.75,26300.0
2013-12-11 11:00:00,50.75,50.79,50.71,50.72,17900.0,50.75,50.79,50.71,50.72,17900.0
2013-12-11 11:10:00,50.72,50.8,50.68,50.73,30400.0,50.72,50.8,50.68,50.73,30400.0
2013-12-11 11:20:00,50.73,50.86,50.68,50.75,41400.0,50.73,50.86,50.68,50.75,41400.0
2013-12-11 11:30:00,50.74,50.78,50.66,50.66,41100.0,50.74,50.78,50.66,50.66,41100.0
2013-12-11 11:40:00,50.69,50.75,50.62,50.7,57200.0,50.69,50.75,50.62,50.7,57200.0
2013-12-11 11:50:00,50.69,50.72,50.59,50.61,33900.0,50.69,50.72,50.59,50.61,33900.0
2013-12-11 12:00:00,50.59,50.61,50.4,50.42,48300.0,50.59,50.61,50.4,50.42,48300.0
2013-12-11 12:10:00,50.41,50.41,50.35,50.36,17100.0,50.41,50.41,50.35,50.36,17100.0
2013-12-11 12:20:00,50.34,50.38,50.23,50.26,19100.0,50.34,50.38,50.23,50.26,19100.0
2013-12-11 12:30:00,50.25,50.29,50.25,50.27,18500.0,50.25,50.29,50.25,50.27,18500.0
2013-12-11 12:40:00,50.27,50.31,50.24,50.27,28600.0,50.27,50.31,50.24,50.27,28600.0
2013-12-11 12:50:00,50.27,50.28,50.11,50.18,45700.0,50.27,50.28,50.11,50.18,45700.0
2013-12-11 13:00:00,50.19,50.24,50.09,50.1,39100.0,50.19,50.24,50.09,50.1,39100.0
2013-12-11 13:10:00,50.1,50.11,50.03,50.03,22600.0,50.1,50.11,50.03,50.03,22600.0
2013-12-11 13:20:00,50.03,50.04,49.85,49.87,32300.0,50.03,50.04,49.85,49.87,32300.0
2013-12-11 13:30:00,49.86,49.95,49.8,49.94,24200.0,49.86,49.95,49.8,49.94,24200.0
2013-12-11 13:40:00,49.94,50.02,49.93,50.0,24500.0,49.94,50.02,49.93,50.0,24500.0
2013-12-11 13:50:00,50.01,50.04,49.98,50.03,18400.0,50.01,50.04,49.98,50.03,18400.0
2013-12-11 14:00:00,50.03,50.03,49.91,49.93,17700.0,50.03,50.03,49.91,49.93,17700.0
2013-12-11 14:10:00,49.94,49.97,49.89,49.92,18800.0,49.94,49.97,49.89,49.92,18800.0
2013-12-11 14:20:00,49.91,50.02,49.91,49.96,23900.0,49.91,50.02,49.91,49.96,23900.0
2013-12-11 14:30:00,49.96,49.97,49.84,49.85,26000.0,49.96,49.97,49.84,49.85,26000.0
2013-12-11 14:40:00,49.84,49.87,49.74,49.75,39600.0,49.84,49.87,49.74,49.75,39600.0
2013-12-11 14:50:00,49.75,49.76,49.7,49.75,25400.0,49.75,49.76,49.7,49.75,25400.0
2013-12-11 15:00:00,49.75,49.75,49.69,49.7,61900.0,49.75,49.75,49.69,49.7,61900.0
2013-12-11 15:10:00,49.7,49.7,49.55,49.56,169400.0,49.7,49.7,49.55,49.56,169400.0
2013-12-11 15:20:00,49.55,49.56,49.47,49.51,95400.0,49.55,49.56,49.47,49.51,95400.0
2013-12-11 15:30:00,49.52,49.55,49.51,49.53,70500.0,49.52,49.55,49.51,49.53,70500.0
2013-12-11 15:40:00,49.54,49.55,49.39,49.43,106000.0,49.54,49.55,49.39,49.43,106000.0
2013-12-11 15:50:00,49.43,49.44,49.31,49.35,300100.0,49.43,49.44,49.31,49.35,300100.0
2013-12-12 09:30:00,49.35,49.59,49.26,49.29,60800.0,49.35,49.59,49.26,49.29,60800.0
2013-12-12 09:40:00,49.29,49.33,49.12,49.13,54800.0,49.29,49.33,49.12,49.13,54800.0
2013-12-12 09:50:00,49.12,49.17,48.4,48.5,116300.0,49.12,49.17,48.4,48.5,116300.0
2013-12-12 10:00:00,48.5,49.01,48.5,48.83,89300.0,48.5,49.01,48.5,48.83,89300.0
2013-12-12 10:10:00,48.83,48.91,48.73,48.79,66000.0,48.83,48.91,48.73,48.79,66000.0
2013-12-12 10:20:00,48.8,48.8,48.6,48.66,69500.0,48.8,48.8,48.6,48.66,69500.0
2013-12-12 10:30:00,48.7,48.9,48.58,48.87,73000.0,48.7,48.9,48.58,48.87,73000.0
2013-12-12 10:40:00,48.86,48.9,48.71,48.8,53200.0,48.86,48.9,48.71,48.8,53200.0
2013-12-12 10:50:00,48.79,48.81,48.63,48.63,36300.0,48.79,48.81,48.63,48.63,36300.0
2013-12-12 11:00:00,48.67,48.8,48.63,48.74,43000.0,48.67,48.8,48.63,48.74,43000.0
2013-12-12 11:10:00,48.73,48.78,48.51,48.53,49800.0,48.73,48.78,48.51,48.53,49800.0
2013-12-12 11:20:00,48.53,48.55,48.44,48.46,30100.0,48.53,48.55,48.44,48.46,30100.0
2013-12-12 11:30:00,48.48,48.49,48.32,48.36,40500.0,48.48,48.49,48.32,48.36,40500.0
2013-12-12 11:40:00,48.36,48.37,48.21,48.35,79900.0,48.36,48.37,48.21,48.35,79900.0
2013-12-12 11:50:00,48.35,48.89,48.32,48.8,86600.0,48.35,48.89,48.32,48.8,86600.0
2013-12-12 12:00:00,48.83,48.94,48.8,48.93,49000.0,48.83,48.94,48.8,48.93,49000.0
2013-12-12 12:10:00,48.93,49.0,48.82,48.82,32300.0,48.93,49.0,48.82,48.82,32300.0
2013-12-12 12:20:00,48.82,48.85,48.68,48.73,25300.0,48.82,48.85,48.68,48.73,25300.0
2013-12-12 12:30:00,48.75,48.81,48.69,48.79,34000.0,48.75,48.81,48.69,48.79,34000.0
2013-12-12 12:40:00,48.8,48.84,48.71,48.71,32100.0,48.8,48.84,48.71,48.71,32100.0
2013-12-12 12:50:00,48.71,48.75,48.61,48.74,38200.0,48.71,48.75,48.61,48.74,38200.0
2013-12-12 13:00:00,48.73,49.0,48.69,49.0,60400.0,48.73,49.0,48.69,49.0,60400.0
2013-12-12 13:10:00,48.99,49.0,48.96,48.99,53100.0,48.99,49.0,48.96,48.99,53100.0
2013-12-12 13:20:00,48.98,48.99,48.97,48.99,24500.0,48.98,48.99,48.97,48.99,24500.0
2013-12-12 13:30:00,49.0,49.0,48.99,49.0,49900.0,49.0,49.0,48.99,49.0,49900.0
2013-12-12 13:40:00,49.0,49.18,48.99,49.1,113400.0,49.0,49.18,48.99,49.1,113400.0
2013-12-12 13:50:00,49.09,49.18,49.06,49.16,39400.0,49.09,49.18,49.06,49.16,39400.0
2013-12-12 14:00:00,49.16,49.32,49.1,49.24,64300.0,49.16,49.32,49.1,49.24,64300.0
2013-12-12 14:10:00,49.23,49.25,49.07,49.11,36400.0,49.23,49.25,49.07,49.11,36400.0
2013-12-12 14:20:00,49.11,49.11,48.93,49.01,46300.0,49.11,49.11,48.93,49.01,46300.0
2013-12-12 14:30:00,49.01,49.1,49.0,49.01,35300.0,49.01,49.1,49.0,49.01,35300.0
2013-12-12 14:40:00,49.0,49.09,48.99,49.08,26500.0,49.0,49.09,48.99,49.08,26500.0
2013-12-12 14:50:00,49.08,49.12,49.06,49.12,35500.0,49.08,49.12,49.06,49.12,35500.0
2013-12-12 15:00:00,49.12,49.17,49.1,49.14,44300.0,49.12,49.17,49.1,49.14,44300.0
2013-12-12 15:10:00,49.15,49.2,49.11,49.11,105800.0,49.15,49.2,49.11,49.11,105800.0
2013-12-12 15:20:00,49.12,49.15,49.08,49.12,56600.0,49.12,49.15,49.08,49.12,56600.0
2013-12-12 15:30:00,49.12,49.17,49.11,49.15,65000.0,49.12,49.17,49.11,49.15,65000.0
2013-12-12 15:40:00,49.15,49.17,49.02,49.02,109900.0,49.15,49.17,49.02,49.02,109900.0
2013-12-12 15:50:00,49.02,49.03,48.98,49.0,195000.0,49.02,49.03,48.98,49.0,195000.0
2013-12-13 09:30:00,49.49,49.65,49.25,49.64,34200.0,49.49,49.65,49.25,49.64,34200.0
2013-12-13 09:40:00,49.62,49.63,49.46,49.51,31100.0,49.62,49.63,49.46,49.51,31100.0
2013-12-13 09:50:00,49.5,49.56,49.4,49.54,41100.0,49.5,49.56,49.4,49.54,41100.0
2013-12-13 10:00:00,49.51,50.0,49.49,49.97,116900.0,49.51,50.0,49.49,49.97,116900.0
2013-12-13 10:10:00,49.93,50.04,49.82,49.89,83100.0,49.93,50.04,49.82,49.89,83100.0
2013-12-13 10:20:00,49.88,50.2,49.88,50.2,69500.0,49.88,50.2,49.88,50.2,69500.0
2013-12-13 10:30:00,50.23,50.31,50.16,50.24,38600.0,50.23,50.31,50.16,50.24,38600.0
2013-12-13 10:40:00,50.24,50.28,49.97,49.98,56100.0,50.24,50.28,49.97,49.98,56100.0
2013-12-13 10:50:00,49.98,50.14,49.97,50.04,29300.0,49.98,50.14,49.97,50.04,29300.0
2013-12-13 11:00:00,50.04,50.04,49.86,49.87,52000.0,50.04,50.04,49.86,49.87,52000.0
2013-12-13 11:10:00,49.87,50.02,49.82,49.96,33000.0,49.87,50.02,49.82,49.96,33000.0
2013-12-13 11:20:00,49.95,49.98,49.85,49.89,18900.0,49.95,49.98,49.85,49.89,18900.0
2013-12-13 11:30:00,49.85,50.02,49.84,50.01,48500.0,49.85,50.02,49.84,50.01,48500.0
2013-12-13 11:40:00,50.0,50.0,49.92,49.94,26300.0,50.0,50.0,49.92,49.94,26300.0
2013-12-13 11:50:00,49.93,50.02,49.93,50.0,18800.0,49.93,50.02,49.93,50.0,18800.0
2013-12-13 12:00:00,50.0,50.02,49.96,50.02,23600.0,50.0,50.02,49.96,50.02,23600.0
2013-12-13 12:10:00,50.02,50.27,50.01,50.26,39400.0,50.02,50.27,50.01,50.26,39400.0
2013-12-13 12:20:00,50.24,50.42,50.22,50.42,61200.0,50.24,50.42,50.22,50.42,61200.0
2013-12-13 12:30:00,50.42,50.51,50.35,50.41,95300.0,50.42,50.51,50.35,50.41,95300.0
2013-12-13 12:40:00,50.4,50.54,50.4,50.48,89300.0,50.4,50.54,50.4,50.48,89300.0
2013-12-13 12:50:00,50.49,50.68,50.48,50.6,30800.0,50.49,50.68,50.48,50.6,30800.0
2013-12-13 13:00:00,50.6,50.6,50.46,50.49,64900.0,50.6,50.6,50.46,50.49,64900.0
2013-12-13 13:10:00,50.49,50.61,50.47,50.49,38300.0,50.49,50.61,50.47,50.49,38300.0
2013-12-13 13:20:00,50.49,50.5,50.34,50.35,21400.0,50.49,50.5,50.34,50.35,21400.0
2013-12-13 13:30:00,50.3,50.49,50.23,50.49,37700.0,50.3,50.49,50.23,50.49,37700.0
2013-12-13 13:40:00,50.48,50.51,50.41,50.51,23000.0,50.48,50.51,50.41,50.51,23000.0
2013-12-13 13:50:00,50.51,50.64,50.5,50.54,28600.0,50.51,50.64,50.5,50.54,28600.0
2013-12-13 14:00:00,50.56,50.57,50.42,50.42,27100.0,50.56,50.57,50.42,50.42,27100.0
2013-12-13 14:10:00,50.41,50.49,50.37,50.48,37400.0,50.41,50.49,50.37,50.48,37400.0
2013-12-13 14:20:00,50.5,50.5,50.44,50.47,30300.0,50.5,50.5,50.44,50.47,30300.0
2013-12-13 14:30:00,50.47,50.64,50.46,50.6,35100.0,50.47,50.64,50.46,50.6,35100.0
2013-12-13 14:40:00,50.6,50.66,50.6,50.62,40300.0,50.6,50.66,50.6,50.62,40300.0
2013-12-13 14:50:00,50.63,50.66,50.59,50.65,34400.0,50.63,50.66,50.59,50.65,34400.0
2013-12-13 15:00:00,50.65,50.67,50.6,50.6,65300.0,50.65,50.67,50.6,50.6,65300.0
2013-12-13 15:10:00,50.62,50.63,50.54,50.63,59600.0,50.62,50.63,50.54,50.63,59600.0
2013-12-13 15:20:00,50.63,50.81,50.62,50.79,48600.0,50.63,50.81,50.62,50.79,48600.0
2013-12-13 15:30:00,50.79,50.84,50.54,50.54,84100.0,50.79,50.84,50.54,50.54,84100.0
2013-12-13 15:40:00,50.54,50.71,50.54,50.59,112100.0,50.54,50.71,50.54,50.59,112100.0
2013-12-13 15:50:00,50.58,50.61,50.43,50.54,180100.0,50.58,50.61,50.43,50.54,180100.0
2013-12-16 09:30:00,51.02,51.13,50.62,50.97,38900.0,51.02,51.13,50.62,50.97,38900.0
2013-12-16 09:40:00,50.97,51.02,50.84,50.86,32800.0,50.97,51.02,50.84,50.86,32800.0
2013-12-16 09:50:00,50.9,51.02,50.8,51.0,49900.0,50.9,51.02,50.8,51.0,49900.0
2013-12-16 10:00:00,51.0,51.15,50.81,51.12,117400.0,51.0,51.15,50.81,51.12,117400.0
2013-12-16 10:10:00,51.13,51.27,51.05,51.07,82500.0,51.13,51.27,51.05,51.07,82500.0
2013-12-16 10:20:00,51.06,51.29,51.05,51.24,62400.0,51.06,51.29,51.05,51.24,62400.0
2013-12-16 10:30:00,51.26,51.34,51.1,51.25,58200.0,51.26,51.34,51.1,51.25,58200.0
2013-12-16 10:40:00,51.24,51.81,51.23,51.79,75500.0,51.24,51.81,51.23,51.79,75500.0
2013-12-16 10:50:00,51.77,51.77,51.39,51.4,53000.0,51.77,51.77,51.39,51.4,53000.0
2013-12-16 11:00:00,51.39,51.6,51.39,51.5,42100.0,51.39,51.6,51.39,51.5,42100.0
2013-12-16 11:10:00,51.49,51.64,51.47,51.55,33600.0,51.49,51.64,51.47,51.55,33600.0
2013-12-16 11:20:00,51.55,51.66,51.5,51.58,31300.0,51.55,51.66,51.5,51.58,31300.0
2013-12-16 11:30:00,51.59,51.69,51.53,51.56,39700.0,51.59,51.69,51.53,51.56,39700.0
2013-12-16 11:40:00,51.56,51.7,51.53,51.59,58200.0,51.56,51.7,51.53,51.59,58200.0
2013-12-16 11:50:00,51.59,51.68,51.55,51.68,47400.0,51.59,51.68,51.55,51.68,47400.0
2013-12-16 12:00:00,51.68,51.85,51.64,51.85,98200.0,51.68,51.85,51.64,51.85,98200.0
2013-12-16 12:10:00,51.85,51.99,51.85,51.92,36500.0,51.85,51.99,51.85,51.92,36500.0
2013-12-16 12:20:00,51.91,51.95,51.89,51.94,24800.0,51.91,51.95,51.89,51.94,24800.0
2013-12-16 12:30:00,51.95,51.96,51.9,51.91,28700.0,51.95,51.96,51.9,51.91,28700.0
2013-12-16 12:40:00,51.93,51.93,51.84,51.86,23900.0,51.93,51.93,51.84,51.86,23900.0
2013-12-16 12:50:00,51.86,51.92,51.83,51.83,19100.0,51.86,51.92,51.83,51.83,19100.0
2013-12-16 13:00:00,51.82,51.83,51.6,51.71,24100.0,51.82,51.83,51.6,51.71,24100.0
2013-12-16 13:10:00,51.72,51.75,51.65,51.66,17600.0,51.72,51.75,51.65,51.66,17600.0
2013-12-16 13:20:00,51.65,51.68,51.56,51.66,23500.0,51.65,51.68,51.56,51.66,23500.0
2013-12-16 13:30:00,51.65,51.66,51.6,51.64,25200.0,51.65,51.66,51.6,51.64,25200.0
2013-12-16 13:40:00,51.64,51.64,51.55,51.57,18000.0,51.64,51.64,51.55,51.57,18000.0
2013-12-16 13:50:00,51.56,51.57,51.5,51.54,39400.0,51.56,51.57,51.5,51.54,39400.0
2013-12-16 14:00:00,51.55,51.6,51.49,51.58,34700.0,51.55,51.6,51.49,51.58,34700.0
2013-12-16 14:10:00,51.59,51.63,51.51,51.62,34700.0,51.59,51.63,51.51,51.62,34700.0
2013-12-16 14:20:00,51.63,51.65,51.56,51.58,34000.0,51.63,51.65,51.56,51.58,34000.0
2013-12-16 14:30:00,51.58,51.59,51.44,51.44,38100.0,51.58,51.59,51.44,51.44,38100.0
2013-12-16 14:40:00,51.45,51.51,51.37,51.51,38000.0,51.45,51.51,51.37,51.51,38000.0
2013-12-16 14:50:00,51.51,51.57,51.49,51.56,36600.0,51.51,51.57,51.49,51.56,36600.0
2013-12-16 15:00:00,51.57,51.58,51.51,51.54,38300.0,51.57,51.58,51.51,51.54,38300.0
2013-12-16 15:10:00,51.54,51.54,51.48,51.49,56300.0,51.54,51.54,51.48,51.49,56300.0
2013-12-16 15:20:00,51.49,51.52,51.43,51.46,71300.0,51.49,51.52,51.43,51.46,71300.0
2013-12-16 15:30:00,51.44,51.48,51.4,51.46,53700.0,51.44,51.48,51.4,51.46,53700.0
2013-12-16 15:40:00,51.45,51.45,51.34,51.36,83200.0,51.45,51.45,51.34,51.36,83200.0
2013-12-16 15:50:00,51.36,51.43,51.31,51.36,152100.0,51.36,51.43,51.31,51.36,152100.0
2013-12-17 09:30:00,51.1,51.38,51.05,51.31,53500.0,51.1,51.38,51.05,51.31,53500.0
2013-12-17 09:40:00,51.3,51.45,51.3,51.43,32100.0,51.3,51.45,51.3,51.43,32100.0
2013-12-17 09:50:00,51.41,51.46,51.27,51.41,26200.0,51.41,51.46,51.27,51.41,26200.0
2013-12-17 10:00:00,51.35,51.41,51.24,51.27,64400.0,51.35,51.41,51.24,51.27,64400.0
2013-12-17 10:10:00,51.27,51.33,51.04,51.05,51200.0,51.27,51.33,51.04,51.05,51200.0
2013-12-17 10:20:00,51.04,51.05,50.88,50.95,28700.0,51.04,51.05,50.88,50.95,28700.0
2013-12-17 10:30:00,50.94,51.13,50.78,51.11,26100.0,50.94,51.13,50.78,51.11,26100.0
2013-12-17 10:40:00,51.13,51.16,50.9,50.9,23000.0,51.13,51.16,50.9,50.9,23000.0
2013-12-17 10:50:00,50.92,50.92,50.78,50.85,21400.0,50.92,50.92,50.78,50.85,21400.0
2013-12-17 11:00:00,50.83,50.93,50.82,50.86,21400.0,50.83,50.93,50.82,50.86,21400.0
2013-12-17 11:10:00,50.85,50.9,50.83,50.85,17800.0,50.85,50.9,50.83,50.85,17800.0
2013-12-17 11:20:00,50.87,51.01,50.83,50.9,24700.0,50.87,51.01,50.83,50.9,24700.0
2013-12-17 11:30:00,50.92,50.92,50.82,50.86,41500.0,50.92,50.92,50.82,50.86,41500.0
2013-12-17 11:40:00,50.86,50.96,50.78,50.96,28900.0,50.86,50.96,50.78,50.96,28900.0
2013-12-17 11:50:00,50.97,51.05,50.84,50.9,35100.0,50.97,51.05,50.84,50.9,35100.0
2013-12-17 12:00:00,50.9,51.02,50.9,50.96,18200.0,50.9,51.02,50.9,50.96,18200.0
2013-12-17 12:10:00,50.99,51.05,50.95,51.05,22300.0,50.99,51.05,50.95,51.05,22300.0
2013-12-17 12:20:00,51.04,51.04,50.97,51.02,29500.0,51.04,51.04,50.97,51.02,29500.0
2013-12-17 12:30:00,51.04,51.26,51.04,51.14,49900.0,51.04,51.26,51.04,51.14,49900.0
2013-12-17 12:40:00,51.14,51.17,51.08,51.08,19900.0,51.14,51.17,51.08,51.08,19900.0
2013-12-17 12:50:00,51.08,51.13,51.05,51.08,21300.0,51.08,51.13,51.05,51.08,21300.0
2013-12-17 13:00:00,51.1,51.13,51.06,51.09,18500.0,51.1,51.13,51.06,51.09,18500.0
2013-12-17 13:10:00,51.08,51.08,51.04,51.05,32400.0,51.08,51.08,51.04,51.05,32400.0
2013-12-17 13:20:00,51.05,51.07,51.04,51.06,23900.0,51.05,51.07,51.04,51.06,23900.0
2013-12-17 13:30:00,51.05,51.15,51.05,51.13,21500.0,51.05,51.15,51.05,51.13,21500.0
2013-12-17 13:40:00,51.13,51.14,51.1,51.13,46400.0,51.13,51.14,51.1,51.13,46400.0
2013-12-17 13:50:00,51.13,51.25,51.13,51.21,33500.0,51.13,51.25,51.13,51.21,33500.0
2013-12-17 14:00:00,51.19,51.28,51.18,51.26,38100.0,51.19,51.28,51.18,51.26,38100.0
2013-12-17 14:10:00,51.26,51.3,51.21,51.29,33300.0,51.26,51.3,51.21,51.29,33300.0
2013-12-17 14:20:00,51.31,51.54,51.31,51.53,16600.0,51.31,51.54,51.31,51.53,16600.0
2013-12-17 14:30:00,51.52,51.55,51.47,51.53,20900.0,51.52,51.55,51.47,51.53,20900.0
2013-12-17 14:40:00,51.55,51.61,51.54,51.54,34500.0,51.55,51.61,51.54,51.54,34500.0
2013-12-17 14:50:00,51.53,51.58,51.49,51.58,25400.0,51.53,51.58,51.49,51.58,25400.0
2013-12-17 15:00:00,51.57,51.57,51.43,51.49,34000.0,51.57,51.57,51.43,51.49,34000.0
2013-12-17 15:10:00,51.51,51.52,51.44,51.49,29100.0,51.51,51.52,51.44,51.49,29100.0
2013-12-17 15:20:00,51.49,51.53,51.42,51.47,29800.0,51.49,51.53,51.42,51.47,29800.0
2013-12-17 15:30:00,51.47,51.5,51.45,51.49,37800.0,51.47,51.5,51.45,51.49,37800.0
2013-12-17 15:40:00,51.49,51.51,51.42,51.46,66100.0,51.49,51.51,51.42,51.46,66100.0
2013-12-17 15:50:00,51.46,51.49,51.41,51.43,91900.0,51.46,51.49,51.41,51.43,91900.0
2013-12-18 09:30:00,51.53,51.88,51.3,51.36,36400.0,51.53,51.88,51.3,51.36,36400.0
2013-12-18 09:40:00,51.35,51.64,51.26,51.28,20700.0,51.35,51.64,51.26,51.28,20700.0
2013-12-18 09:50:00,51.28,51.28,50.93,50.93,20300.0,51.28,51.28,50.93,50.93,20300.0
2013-12-18 10:00:00,50.98,51.32,50.8,51.28,21000.0,50.98,51.32,50.8,51.28,21000.0
2013-12-18 10:10:00,51.3,51.4,51.14,51.31,18400.0,51.3,51.4,51.14,51.31,18400.0
2013-12-18 10:20:00,51.31,51.52,51.3,51.44,13700.0,51.31,51.52,51.3,51.44,13700.0
2013-12-18 10:30:00,51.42,51.52,51.41,51.43,11200.0,51.42,51.52,51.41,51.43,11200.0
2013-12-18 10:40:00,51.47,51.48,51.18,51.22,16200.0,51.47,51.48,51.18,51.22,16200.0
2013-12-18 10:50:00,51.23,51.25,51.1,51.19,13300.0,51.23,51.25,51.1,51.19,13300.0
2013-12-18 11:00:00,51.19,51.21,51.09,51.14,18900.0,51.19,51.21,51.09,51.14,18900.0
2013-12-18 11:10:00,51.14,51.14,50.97,50.98,20300.0,51.14,51.14,50.97,50.98,20300.0
2013-12-18 11:20:00,51.02,51.04,50.97,50.99,11400.0,51.02,51.04,50.97,50.99,11400.0
2013-12-18 11:30:00,50.99,51.08,50.92,50.92,43100.0,50.99,51.08,50.92,50.92,43100.0
2013-12-18 11:40:00,50.93,50.96,50.73,50.74,16800.0,50.93,50.96,50.73,50.74,16800.0
2013-12-18 11:50:00,50.73,50.79,50.7,50.77,8200.0,50.73,50.79,50.7,50.77,8200.0
2013-12-18 12:00:00,50.77,50.77,50.64,50.69,13900.0,50.77,50.77,50.64,50.69,13900.0
2013-12-18 12:10:00,50.68,50.73,50.66,50.66,25800.0,50.68,50.73,50.66,50.66,25800.0
2013-12-18 12:20:00,50.68,50.68,50.63,50.65,14600.0,50.68,50.68,50.63,50.65,14600.0
2013-12-18 12:30:00,50.66,50.68,50.5,50.56,21500.0,50.66,50.68,50.5,50.56,21500.0
2013-12-18 12:40:00,50.57,50.63,50.52,50.52,9900.0,50.57,50.63,50.52,50.52,9900.0
2013-12-18 12:50:00,50.52,50.61,50.49,50.54,13600.0,50.52,50.61,50.49,50.54,13600.0
2013-12-18 13:00:00,50.54,50.54,50.41,50.52,14600.0,50.54,50.54,50.41,50.52,14600.0
2013-12-18 13:10:00,50.51,50.63,50.44,50.48,32900.0,50.51,50.63,50.44,50.48,32900.0
2013-12-18 13:20:00,50.5,50.58,50.42,50.58,7000.0,50.5,50.58,50.42,50.58,7000.0
2013-12-18 13:30:00,50.56,50.57,50.43,50.47,11000.0,50.56,50.57,50.43,50.47,11000.0
2013-12-18 13:40:00,50.47,50.48,50.4,50.4,14000.0,50.47,50.48,50.4,50.4,14000.0
2013-12-18 13:50:00,50.41,50.7,50.41,50.49,20600.0,50.41,50.7,50.41,50.49,20600.0
2013-12-18 14:00:00,50.49,51.02,50.16,50.85,47000.0,50.49,51.02,50.16,50.85,47000.0
2013-12-18 14:10:00,50.84,50.93,50.65,50.84,18100.0,50.84,50.93,50.65,50.84,18100.0
2013-12-18 14:20:00,50.85,50.96,50.73,50.76,18300.0,50.85,50.96,50.73,50.76,18300.0
2013-12-18 14:30:00,50.78,51.04,50.78,51.0,82000.0,50.78,51.04,50.78,51.0,82000.0
2013-12-18 14:40:00,51.0,51.18,50.9,50.93,54400.0,51.0,51.18,50.9,50.93,54400.0
2013-12-18 14:50:00,50.95,51.04,50.87,50.99,28200.0,50.95,51.04,50.87,50.99,28200.0
2013-12-18 15:00:00,51.01,51.12,50.99,51.0,40200.0,51.01,51.12,50.99,51.0,40200.0
2013-12-18 15:10:00,51.01,51.08,50.97,50.99,39400.0,51.01,51.08,50.97,50.99,39400.0
2013-12-18 15:20:00,51.01,51.08,50.91,50.99,45200.0,51.01,51.08,50.91,50.99,45200.0
2013-12-18 15:30:00,51.0,51.08,50.94,51.05,45300.0,51.0,51.08,50.94,51.05,45300.0
2013-12-18 15:40:00,51.08,51.11,50.93,51.03,98900.0,51.08,51.11,50.93,51.03,98900.0
2013-12-18 15:50:00,51.02,51.07,50.85,51.03,130100.0,51.02,51.07,50.85,51.03,130100.0
2013-12-19 09:30:00,50.83,51.31,50.83,51.24,40400.0,50.83,51.31,50.83,51.24,40400.0
2013-12-19 09:40:00,51.17,51.55,51.17,51.47,22400.0,51.17,51.55,51.17,51.47,22400.0
2013-12-19 09:50:00,51.47,51.57,51.32,51.41,16700.0,51.47,51.57,51.32,51.41,16700.0
2013-12-19 10:00:00,51.41,51.41,51.05,51.13,15800.0,51.41,51.41,51.05,51.13,15800.0
2013-12-19 10:10:00,51.15,51.18,50.88,51.05,25700.0,51.15,51.18,50.88,51.05,25700.0
2013-12-19 10:20:00,51.04,51.36,51.0,51.36,10100.0,51.04,51.36,51.0,51.36,10100.0
2013-12-19 10:30:00,51.36,51.45,51.13,51.13,12300.0,51.36,51.45,51.13,51.13,12300.0
2013-12-19 10:40:00,51.14,51.25,51.09,51.15,12200.0,51.14,51.25,51.09,51.15,12200.0
2013-12-19 10:50:00,51.13,51.15,51.04,51.08,10400.0,51.13,51.15,51.04,51.08,10400.0
2013-12-19 11:00:00,51.06,51.13,51.01,51.04,9800.0,51.06,51.13,51.01,51.04,9800.0
2013-12-19 11:10:00,51.07,51.1,51.02,51.03,10100.0,51.07,51.1,51.02,51.03,10100.0
2013-12-19 11:20:00,51.01,51.04,50.83,50.85,18200.0,51.01,51.04,50.83,50.85,18200.0
2013-12-19 11:30:00,50.87,51.0,50.82,50.82,16200.0,50.87,51.0,50.82,50.82,16200.0
2013-12-19 11:40:00,50.84,50.89,50.8,50.8,10900.0,50.84,50.89,50.8,50.8,10900.0
2013-12-19 11:50:00,50.8,50.8,50.7,50.73,16700.0,50.8,50.8,50.7,50.73,16700.0
2013-12-19 12:00:00,50.72,50.79,50.54,50.54,59700.0,50.72,50.79,50.54,50.54,59700.0
2013-12-19 12:10:00,50.54,50.59,50.54,50.57,7600.0,50.54,50.59,50.54,50.57,7600.0
2013-12-19 12:20:00,50.56,50.62,50.53,50.57,10600.0,50.56,50.62,50.53,50.57,10600.0
2013-12-19 12:30:00,50.57,50.62,50.53,50.54,9100.0,50.57,50.62,50.53,50.54,9100.0
2013-12-19 12:40:00,50.54,50.68,50.54,50.65,11000.0,50.54,50.68,50.54,50.65,11000.0
2013-12-19 12:50:00,50.63,50.64,50.61,50.63,5400.0,50.63,50.64,50.61,50.63,5400.0
2013-12-19 13:00:00,50.66,50.75,50.58,50.7,15600.0,50.66,50.75,50.58,50.7,15600.0
2013-12-19 13:10:00,50.7,50.73,50.67,50.68,15100.0,50.7,50.73,50.67,50.68,15100.0
2013-12-19 13:20:00,50.68,50.79,50.68,50.71,8900.0,50.68,50.79,50.68,50.71,8900.0
2013-12-19 13:30:00,50.71,50.71,50.59,50.61,85500.0,50.71,50.71,50.59,50.61,85500.0
2013-12-19 13:40:00,50.61,50.61,50.38,50.38,98600.0,50.61,50.61,50.38,50.38,98600.0
2013-12-19 13:50:00,50.37,50.4,50.28,50.3,41200.0,50.37,50.4,50.28,50.3,41200.0
2013-12-19 14:00:00,50.3,50.32,50.17,50.25,44900.0,50.3,50.32,50.17,50.25,44900.0
2013-12-19 14:10:00,50.25,50.29,50.19,50.21,12700.0,50.25,50.29,50.19,50.21,12700.0
2013-12-19 14:20:00,50.22,50.23,50.16,50.16,11100.0,50.22,50.23,50.16,50.16,11100.0
2013-12-19 14:30:00,50.17,50.18,50.15,50.17,7500.0,50.17,50.18,50.15,50.17,7500.0
2013-12-19 14:40:00,50.17,50.33,50.16,50.21,19100.0,50.17,50.33,50.16,50.21,19100.0
2013-12-19 14:50:00,50.2,50.25,50.17,50.22,22000.0,50.2,50.25,50.17,50.22,22000.0
2013-12-19 15:00:00,50.21,50.32,50.19,50.21,20600.0,50.21,50.32,50.19,50.21,20600.0
2013-12-19 15:10:00,50.22,50.49,50.22,50.48,17900.0,50.22,50.49,50.22,50.48,17900.0
2013-12-19 15:20:00,50.5,50.5,50.37,50.45,46000.0,50.5,50.5,50.37,50.45,46000.0
2013-12-19 15:30:00,50.45,50.7,50.43,50.7,40700.0,50.45,50.7,50.43,50.7,40700.0
2013-12-19 15:40:00,50.69,50.78,50.64,50.77,64000.0,50.69,50.78,50.64,50.77,64000.0
2013-12-19 15:50:00,50.76,50.92,50.68,50.88,153800.0,50.76,50.92,50.68,50.88,153800.0
2013-12-20 09:30:00,51.23,51.61,51.11,51.39,78400.0,51.23,51.61,51.11,51.39,78400.0
2013-12-20 09:40:00,51.4,51.54,51.27,51.31,44900.0,51.4,51.54,51.27,51.31,44900.0
2013-12-20 09:50:00,51.34,51.55,51.24,51.37,38900.0,51.34,51.55,51.24,51.37,38900.0
2013-12-20 10:00:00,51.41,51.59,51.36,51.49,24200.0,51.41,51.59,51.36,51.49,24200.0
2013-12-20 10:10:00,51.47,51.57,51.38,51.52,17500.0,51.47,51.57,51.38,51.52,17500.0
2013-12-20 10:20:00,51.54,51.6,51.51,51.54,25400.0,51.54,51.6,51.51,51.54,25400.0
2013-12-20 10:30:00,51.53,51.84,51.47,51.79,61200.0,51.53,51.84,51.47,51.79,61200.0
2013-12-20 10:40:00,51.77,51.92,51.75,51.89,11600.0,51.77,51.92,51.75,51.89,11600.0
2013-12-20 10:50:00,51.88,52.2,51.88,52.14,42100.0,51.88,52.2,51.88,52.14,42100.0
2013-12-20 11:00:00,52.15,52.18,52.0,52.05,45800.0,52.15,52.18,52.0,52.05,45800.0
2013-12-20 11:10:00,52.07,52.13,51.99,52.08,18700.0,52.07,52.13,51.99,52.08,18700.0
2013-12-20 11:20:00,52.08,52.31,52.08,52.3,23700.0,52.08,52.31,52.08,52.3,23700.0
2013-12-20 11:30:00,52.31,52.47,52.31,52.43,18900.0,52.31,52.47,52.31,52.43,18900.0
2013-12-20 11:40:00,52.44,52.5,52.4,52.46,22500.0,52.44,52.5,52.4,52.46,22500.0
2013-12-20 11:50:00,52.48,52.95,52.48,52.8,75400.0,52.48,52.95,52.48,52.8,75400.0
2013-12-20 12:00:00,52.79,52.99,52.65,52.96,49100.0,52.79,52.99,52.65,52.96,49100.0
2013-12-20 12:10:00,52.94,53.0,52.8,52.97,42300.0,52.94,53.0,52.8,52.97,42300.0
2013-12-20 12:20:00,52.95,53.5,52.95,53.34,162500.0,52.95,53.5,52.95,53.34,162500.0
2013-12-20 12:30:00,53.34,53.45,53.2,53.45,42600.0,53.34,53.45,53.2,53.45,42600.0
2013-12-20 12:40:00,53.45,53.89,53.45,53.87,117000.0,53.45,53.89,53.45,53.87,117000.0
2013-12-20 12:50:00,53.87,53.99,53.65,53.85,85200.0,53.87,53.99,53.65,53.85,85200.0
2013-12-20 13:00:00,53.83,53.87,53.57,53.74,37500.0,53.83,53.87,53.57,53.74,37500.0
2013-12-20 13:10:00,53.71,53.96,53.71,53.91,37300.0,53.71,53.96,53.71,53.91,37300.0
2013-12-20 13:20:00,53.91,54.18,53.68,53.72,121700.0,53.91,54.18,53.68,53.72,121700.0
2013-12-20 13:30:00,53.72,54.27,53.68,54.21,81200.0,53.72,54.27,53.68,54.21,81200.0
2013-12-20 13:40:00,54.22,54.22,53.76,53.79,102000.0,54.22,54.22,53.76,53.79,102000.0
2013-12-20 13:50:00,53.79,53.79,53.66,53.68,43200.0,53.79,53.79,53.66,53.68,43200.0
2013-12-20 14:00:00,53.68,53.69,53.34,53.38,94400.0,53.68,53.69,53.34,53.38,94400.0
2013-12-20 14:10:00,53.34,53.76,53.28,53.59,52000.0,53.34,53.76,53.28,53.59,52000.0
2013-12-20 14:20:00,53.57,53.8,53.51,53.76,37700.0,53.57,53.8,53.51,53.76,37700.0
2013-12-20 14:30:00,53.76,53.79,53.57,53.6,63100.0,53.76,53.79,53.57,53.6,63100.0
2013-12-20 14:40:00,53.6,53.72,53.56,53.62,24300.0,53.6,53.72,53.56,53.62,24300.0
2013-12-20 14:50:00,53.59,53.62,53.53,53.58,31300.0,53.59,53.62,53.53,53.58,31300.0
2013-12-20 15:00:00,53.58,53.97,53.56,53.96,53500.0,53.58,53.97,53.56,53.96,53500.0
2013-12-20 15:10:00,53.96,54.14,53.79,53.81,63200.0,53.96,54.14,53.79,53.81,63200.0
2013-12-20 15:20:00,53.78,53.8,53.66,53.68,73700.0,53.78,53.8,53.66,53.68,73700.0
2013-12-20 15:30:00,53.68,54.1,53.66,53.8,135800.0,53.68,54.1,53.66,53.8,135800.0
2013-12-20 15:40:00,53.8,53.88,53.72,53.8,129100.0,53.8,53.88,53.72,53.8,129100.0
2013-12-20 15:50:00,53.81,54.19,53.79,54.12,328000.0,53.81,54.19,53.79,54.12,328000.0
2013-12-23 09:30:00,54.75,55.37,54.63,55.26,135600.0,54.75,55.37,54.63,55.26,135600.0
2013-12-23 09:40:00,55.27,55.84,55.25,55.65,130400.0,55.27,55.84,55.25,55.65,130400.0
2013-12-23 09:50:00,55.72,55.81,55.21,55.37,50700.0,55.72,55.81,55.21,55.37,50700.0
2013-12-23 10:00:00,55.41,55.41,54.63,54.96,62100.0,55.41,55.41,54.63,54.96,62100.0
2013-12-23 10:10:00,54.96,55.12,54.81,55.04,80600.0,54.96,55.12,54.81,55.04,80600.0
2013-12-23 10:20:00,55.08,55.23,54.96,55.23,37100.0,55.08,55.23,54.96,55.23,37100.0
2013-12-23 10:30:00,55.23,55.3,55.11,55.24,38700.0,55.23,55.3,55.11,55.24,38700.0
2013-12-23 10:40:00,55.25,55.28,55.1,55.12,30000.0,55.25,55.28,55.1,55.12,30000.0
2013-12-23 10:50:00,55.11,55.28,54.99,55.28,27100.0,55.11,55.28,54.99,55.28,27100.0
2013-12-23 11:00:00,55.27,55.28,55.13,55.19,19600.0,55.27,55.28,55.13,55.19,19600.0
2013-12-23 11:10:00,55.19,55.2,54.96,54.97,15800.0,55.19,55.2,54.96,54.97,15800.0
2013-12-23 11:20:00,54.97,55.02,54.86,55.01,29700.0,54.97,55.02,54.86,55.01,29700.0
2013-12-23 11:30:00,54.99,55.1,54.97,54.98,22600.0,54.99,55.1,54.97,54.98,22600.0
2013-12-23 11:40:00,54.97,54.99,54.94,54.97,20300.0,54.97,54.99,54.94,54.97,20300.0
2013-12-23 11:50:00,54.96,55.05,54.94,55.04,24400.0,54.96,55.05,54.94,55.04,24400.0
2013-12-23 12:00:00,55.03,55.1,54.97,54.97,14400.0,55.03,55.1,54.97,54.97,14400.0
2013-12-23 12:10:00,54.97,54.97,54.87,54.9,30000.0,54.97,54.97,54.87,54.9,30000.0
2013-12-23 12:20:00,54.9,54.94,54.87,54.87,18200.0,54.9,54.94,54.87,54.87,18200.0
2013-12-23 12:30:00,54.86,54.96,54.86,54.93,14300.0,54.86,54.96,54.86,54.93,14300.0
2013-12-23 12:40:00,54.93,55.04,54.93,54.99,28100.0,54.93,55.04,54.93,54.99,28100.0
2013-12-23 12:50:00,54.99,55.03,54.81,54.82,20200.0,54.99,55.03,54.81,54.82,20200.0
2013-12-23 13:00:00,54.82,54.86,54.78,54.83,39500.0,54.82,54.86,54.78,54.83,39500.0
2013-12-23 13:10:00,54.81,54.84,54.81,54.83,24400.0,54.81,54.84,54.81,54.83,24400.0
2013-12-23 13:20:00,54.83,54.93,54.8,54.93,19100.0,54.83,54.93,54.8,54.93,19100.0
2013-12-23 13:30:00,54.93,55.01,54.9,54.92,16100.0,54.93,55.01,54.9,54.92,16100.0
2013-12-23 13:40:00,54.91,54.93,54.8,54.83,23300.0,54.91,54.93,54.8,54.83,23300.0
2013-12-23 13:50:00,54.81,54.94,54.8,54.93,27300.0,54.81,54.94,54.8,54.93,27300.0
2013-12-23 14:00:00,54.94,54.97,54.82,54.83,26600.0,54.94,54.97,54.82,54.83,26600.0
2013-12-23 14:10:00,54.84,54.94,54.82,54.87,23500.0,54.84,54.94,54.82,54.87,23500.0
2013-12-23 14:20:00,54.86,54.99,54.86,54.91,40800.0,54.86,54.99,54.86,54.91,40800.0
2013-12-23 14:30:00,54.91,55.06,54.91,55.06,25200.0,54.91,55.06,54.91,55.06,25200.0
2013-12-23 14:40:00,55.06,55.19,55.06,55.19,37700.0,55.06,55.19,55.06,55.19,37700.0
2013-12-23 14:50:00,55.2,55.2,54.92,54.95,39700.0,55.2,55.2,54.92,54.95,39700.0
2013-12-23 15:00:00,54.95,54.96,54.88,54.91,33100.0,54.95,54.96,54.88,54.91,33100.0
2013-12-23 15:10:00,54.9,55.07,54.9,55.05,36600.0,54.9,55.07,54.9,55.05,36600.0
2013-12-23 15:20:00,55.04,55.09,55.02,55.06,44000.0,55.04,55.09,55.02,55.06,44000.0
2013-12-23 15:30:00,55.06,55.13,55.06,55.11,41800.0,55.06,55.13,55.06,55.11,41800.0
2013-12-23 15:40:00,55.12,55.15,55.04,55.14,84100.0,55.12,55.15,55.04,55.14,84100.0
2013-12-23 15:50:00,55.14,55.25,55.13,55.24,171600.0,55.14,55.25,55.13,55.24,171600.0
2013-12-24 09:30:00,54.84,55.22,54.76,54.92,60100.0,54.84,55.22,54.76,54.92,60100.0
2013-12-24 09:40:00,54.89,54.98,54.61,54.67,24900.0,54.89,54.98,54.61,54.67,24900.0
2013-12-24 09:50:00,54.75,55.03,54.73,54.97,27100.0,54.75,55.03,54.73,54.97,27100.0
2013-12-24 10:00:00,54.93,54.93,54.66,54.67,11700.0,54.93,54.93,54.66,54.67,11700.0
2013-12-24 10:10:00,54.65,54.92,54.54,54.92,31100.0,54.65,54.92,54.54,54.92,31100.0
2013-12-24 10:20:00,54.96,55.04,54.87,54.92,16300.0,54.96,55.04,54.87,54.92,16300.0
2013-12-24 10:30:00,54.93,54.93,54.72,54.74,22200.0,54.93,54.93,54.72,54.74,22200.0
2013-12-24 10:40:00,54.73,54.73,54.5,54.56,24900.0,54.73,54.73,54.5,54.56,24900.0
2013-12-24 10:50:00,54.57,54.78,54.44,54.74,14300.0,54.57,54.78,54.44,54.74,14300.0
2013-12-24 11:00:00,54.73,54.78,54.66,54.77,13600.0,54.73,54.78,54.66,54.77,13600.0
2013-12-24 11:10:00,54.76,54.96,54.74,54.93,16300.0,54.76,54.96,54.74,54.93,16300.0
2013-12-24 11:20:00,54.93,55.03,54.89,54.99,16900.0,54.93,55.03,54.89,54.99,16900.0
2013-12-24 11:30:00,55.0,55.02,54.97,55.02,10700.0,55.0,55.02,54.97,55.02,10700.0
2013-12-24 11:40:00,55.01,55.04,54.95,54.98,30400.0,55.01,55.04,54.95,54.98,30400.0
2013-12-24 11:50:00,55.0,55.04,54.96,55.0,14900.0,55.0,55.04,54.96,55.0,14900.0
2013-12-24 12:00:00,55.0,55.05,54.94,54.98,13200.0,55.0,55.05,54.94,54.98,13200.0
2013-12-24 12:10:00,54.98,55.02,54.92,55.02,21900.0,54.98,55.02,54.92,55.02,21900.0
2013-12-24 12:20:00,55.02,55.02,54.93,54.98,11000.0,55.02,55.02,54.93,54.98,11000.0
2013-12-24 12:30:00,54.95,55.06,54.95,54.98,21500.0,54.95,55.06,54.95,54.98,21500.0
2013-12-24 12:40:00,54.99,55.01,54.94,55.01,22700.0,54.99,55.01,54.94,55.01,22700.0
2013-12-24 12:50:00,55.01,55.11,54.98,55.06,72100.0,55.01,55.11,54.98,55.06,72100.0
2013-12-26 09:30:00,54.94,55.13,54.88,55.0,11500.0,54.94,55.13,54.88,55.0,11500.0
2013-12-26 09:40:00,55.01,55.12,54.9,54.93,16200.0,55.01,55.12,54.9,54.93,16200.0
2013-12-26 09:50:00,54.93,55.0,54.65,54.66,27500.0,54.93,55.0,54.65,54.66,27500.0
2013-12-26 10:00:00,54.65,54.86,54.53,54.85,14700.0,54.65,54.86,54.53,54.85,14700.0
2013-12-26 10:10:00,54.87,55.02,54.84,54.86,8100.0,54.87,55.02,54.84,54.86,8100.0
2013-12-26 10:20:00,54.88,55.06,54.88,55.06,13200.0,54.88,55.06,54.88,55.06,13200.0
2013-12-26 10:30:00,55.06,55.11,54.96,54.98,24900.0,55.06,55.11,54.96,54.98,24900.0
2013-12-26 10:40:00,54.96,55.01,54.72,54.8,27100.0,54.96,55.01,54.72,54.8,27100.0
2013-12-26 10:50:00,54.82,54.82,54.61,54.77,20300.0,54.82,54.82,54.61,54.77,20300.0
2013-12-26 11:00:00,54.78,54.91,54.78,54.88,8900.0,54.78,54.91,54.78,54.88,8900.0
2013-12-26 11:10:00,54.88,55.0,54.86,54.94,11600.0,54.88,55.0,54.86,54.94,11600.0
2013-12-26 11:20:00,54.97,55.02,54.95,54.99,10000.0,54.97,55.02,54.95,54.99,10000.0
2013-12-26 11:30:00,54.96,54.98,54.86,54.92,7100.0,54.96,54.98,54.86,54.92,7100.0
2013-12-26 11:40:00,54.91,54.91,54.79,54.8,5800.0,54.91,54.91,54.79,54.8,5800.0
2013-12-26 11:50:00,54.78,54.8,54.68,54.75,9700.0,54.78,54.8,54.68,54.75,9700.0
2013-12-26 12:00:00,54.75,54.89,54.69,54.89,15400.0,54.75,54.89,54.69,54.89,15400.0
2013-12-26 12:10:00,54.89,54.96,54.79,54.88,10600.0,54.89,54.96,54.79,54.88,10600.0
2013-12-26 12:20:00,54.88,54.88,54.75,54.79,6100.0,54.88,54.88,54.75,54.79,6100.0
2013-12-26 12:30:00,54.77,54.85,54.77,54.85,5900.0,54.77,54.85,54.77,54.85,5900.0
2013-12-26 12:40:00,54.86,54.95,54.82,54.9,12000.0,54.86,54.95,54.82,54.9,12000.0
2013-12-26 12:50:00,54.9,54.97,54.87,54.88,7000.0,54.9,54.97,54.87,54.88,7000.0
2013-12-26 13:00:00,54.93,54.95,54.91,54.95,3100.0,54.93,54.95,54.91,54.95,3100.0
2013-12-26 13:10:00,54.96,54.97,54.89,54.92,8600.0,54.96,54.97,54.89,54.92,8600.0
2013-12-26 13:20:00,54.94,54.98,54.89,54.94,10100.0,54.94,54.98,54.89,54.94,10100.0
2013-12-26 13:30:00,54.94,54.96,54.89,54.89,5700.0,54.94,54.96,54.89,54.89,5700.0
2013-12-26 13:40:00,54.89,54.94,54.86,54.9,9000.0,54.89,54.94,54.86,54.9,9000.0
2013-12-26 13:50:00,54.9,54.99,54.85,54.94,17400.0,54.9,54.99,54.85,54.94,17400.0
2013-12-26 14:00:00,54.93,54.97,54.86,54.97,10300.0,54.93,54.97,54.86,54.97,10300.0
2013-12-26 14:10:00,54.94,54.96,54.89,54.92,7000.0,54.94,54.96,54.89,54.92,7000.0
2013-12-26 14:20:00,54.92,54.94,54.89,54.91,4000.0,54.92,54.94,54.89,54.91,4000.0
2013-12-26 14:30:00,54.91,54.98,54.89,54.9,8700.0,54.91,54.98,54.89,54.9,8700.0
2013-12-26 14:40:00,54.92,54.98,54.85,54.89,12100.0,54.92,54.98,54.85,54.89,12100.0
2013-12-26 14:50:00,54.9,54.95,54.83,54.91,5800.0,54.9,54.95,54.83,54.91,5800.0
2013-12-26 15:00:00,54.89,54.94,54.86,54.91,8800.0,54.89,54.94,54.86,54.91,8800.0
2013-12-26 15:10:00,54.91,54.94,54.88,54.94,7900.0,54.91,54.94,54.88,54.94,7900.0
2013-12-26 15:20:00,54.94,54.95,54.89,54.92,10100.0,54.94,54.95,54.89,54.92,10100.0
2013-12-26 15:30:00,54.94,55.04,54.92,55.0,19900.0,54.94,55.04,54.92,55.0,19900.0
2013-12-26 15:40:00,54.99,55.04,54.98,55.04,22400.0,54.99,55.04,54.98,55.04,22400.0
2013-12-26 15:50:00,55.03,55.09,54.98,55.06,45800.0,55.03,55.09,54.98,55.06,45800.0
2013-12-27 09:30:00,55.21,55.25,54.96,55.21,8000.0,55.21,55.25,54.96,55.21,8000.0
2013-12-27 09:40:00,55.1,55.43,55.04,55.34,15800.0,55.1,55.43,55.04,55.34,15800.0
2013-12-27 09:50:00,55.28,55.49,55.17,55.46,9000.0,55.28,55.49,55.17,55.46,9000.0
2013-12-27 10:00:00,55.4,55.5,55.3,55.49,22700.0,55.4,55.5,55.3,55.49,22700.0
2013-12-27 10:10:00,55.47,55.61,55.46,55.59,12000.0,55.47,55.61,55.46,55.59,12000.0
2013-12-27 10:20:00,55.58,55.59,55.27,55.33,8800.0,55.58,55.59,55.27,55.33,8800.0
2013-12-27 10:30:00,55.35,55.35,55.1,55.27,13600.0,55.35,55.35,55.1,55.27,13600.0
2013-12-27 10:40:00,55.22,55.25,55.02,55.2,18300.0,55.22,55.25,55.02,55.2,18300.0
2013-12-27 10:50:00,55.23,55.36,55.23,55.27,7300.0,55.23,55.36,55.23,55.27,7300.0
2013-12-27 11:00:00,55.29,55.39,55.29,55.31,6300.0,55.29,55.39,55.29,55.31,6300.0
2013-12-27 11:10:00,55.3,55.4,55.27,55.39,14600.0,55.3,55.4,55.27,55.39,14600.0
2013-12-27 11:20:00,55.38,55.42,55.3,55.41,15000.0,55.38,55.42,55.3,55.41,15000.0
2013-12-27 11:30:00,55.42,55.53,55.42,55.52,11800.0,55.42,55.53,55.42,55.52,11800.0
2013-12-27 11:40:00,55.5,55.61,55.42,55.61,15400.0,55.5,55.61,55.42,55.61,15400.0
2013-12-27 11:50:00,55.61,55.61,55.55,55.55,9700.0,55.61,55.61,55.55,55.55,9700.0
2013-12-27 12:00:00,55.54,55.58,55.52,55.53,8800.0,55.54,55.58,55.52,55.53,8800.0
2013-12-27 12:10:00,55.53,55.56,55.48,55.51,7800.0,55.53,55.56,55.48,55.51,7800.0
2013-12-27 12:20:00,55.51,55.58,55.49,55.52,16900.0,55.51,55.58,55.49,55.52,16900.0
2013-12-27 12:30:00,55.54,55.57,55.5,55.55,19500.0,55.54,55.57,55.5,55.55,19500.0
2013-12-27 12:40:00,55.55,55.56,55.51,55.54,15400.0,55.55,55.56,55.51,55.54,15400.0
2013-12-27 12:50:00,55.55,55.61,55.52,55.58,27700.0,55.55,55.61,55.52,55.58,27700.0
2013-12-27 13:00:00,55.58,55.58,55.54,55.56,13700.0,55.58,55.58,55.54,55.56,13700.0
2013-12-27 13:10:00,55.55,55.6,55.54,55.58,22100.0,55.55,55.6,55.54,55.58,22100.0
2013-12-27 13:20:00,55.56,55.63,55.53,55.62,15800.0,55.56,55.63,55.53,55.62,15800.0
2013-12-27 13:30:00,55.62,55.63,55.5,55.55,9200.0,55.62,55.63,55.5,55.55,9200.0
2013-12-27 13:40:00,55.55,55.56,55.36,55.42,35500.0,55.55,55.56,55.36,55.42,35500.0
2013-12-27 13:50:00,55.44,55.51,55.44,55.51,32600.0,55.44,55.51,55.44,55.51,32600.0
2013-12-27 14:00:00,55.51,55.55,55.51,55.51,6600.0,55.51,55.55,55.51,55.51,6600.0
2013-12-27 14:10:00,55.5,55.55,55.5,55.55,10600.0,55.5,55.55,55.5,55.55,10600.0
2013-12-27 14:20:00,55.55,55.56,55.5,55.51,8400.0,55.55,55.56,55.5,55.51,8400.0
2013-12-27 14:30:00,55.51,55.53,55.49,55.52,9400.0,55.51,55.53,55.49,55.52,9400.0
2013-12-27 14:40:00,55.52,55.55,55.48,55.5,17800.0,55.52,55.55,55.48,55.5,17800.0
2013-12-27 14:50:00,55.49,55.52,55.48,55.49,17400.0,55.49,55.52,55.48,55.49,17400.0
2013-12-27 15:00:00,55.5,55.56,55.48,55.56,13400.0,55.5,55.56,55.48,55.56,13400.0
2013-12-27 15:10:00,55.55,55.55,55.48,55.54,27000.0,55.55,55.55,55.48,55.54,27000.0
2013-12-27 15:20:00,55.53,55.56,55.5,55.56,14100.0,55.53,55.56,55.5,55.56,14100.0
2013-12-27 15:30:00,55.57,55.57,55.49,55.56,24200.0,55.57,55.57,55.49,55.56,24200.0
2013-12-27 15:40:00,55.55,55.56,55.47,55.48,36600.0,55.55,55.56,55.47,55.48,36600.0
2013-12-27 15:50:00,55.47,55.52,55.45,55.51,78400.0,55.47,55.52,55.45,55.51,78400.0
2013-12-30 09:30:00,55.53,55.63,55.22,55.41,51400.0,55.53,55.63,55.22,55.41,51400.0
2013-12-30 09:40:00,55.41,55.5,55.3,55.38,33500.0,55.41,55.5,55.3,55.38,33500.0
2013-12-30 09:50:00,55.37,55.41,55.23,55.35,23800.0,55.37,55.41,55.23,55.35,23800.0
2013-12-30 10:00:00,55.33,55.5,55.28,55.5,21400.0,55.33,55.5,55.28,55.5,21400.0
2013-12-30 10:10:00,55.5,55.67,55.46,55.61,15400.0,55.5,55.67,55.46,55.61,15400.0
2013-12-30 10:20:00,55.61,55.61,55.34,55.37,20700.0,55.61,55.61,55.34,55.37,20700.0
2013-12-30 10:30:00,55.4,55.59,55.38,55.44,12100.0,55.4,55.59,55.38,55.44,12100.0
2013-12-30 10:40:00,55.43,55.48,55.38,55.43,11900.0,55.43,55.48,55.38,55.43,11900.0
2013-12-30 10:50:00,55.44,55.47,55.38,55.42,15600.0,55.44,55.47,55.38,55.42,15600.0
2013-12-30 11:00:00,55.42,55.51,55.39,55.42,10500.0,55.42,55.51,55.39,55.42,10500.0
2013-12-30 11:10:00,55.41,55.47,55.39,55.41,10700.0,55.41,55.47,55.39,55.41,10700.0
2013-12-30 11:20:00,55.42,55.51,55.41,55.44,14400.0,55.42,55.51,55.41,55.44,14400.0
2013-12-30 11:30:00,55.43,55.5,55.41,55.41,13200.0,55.43,55.5,55.41,55.41,13200.0
2013-12-30 11:40:00,55.41,55.54,55.41,55.48,13200.0,55.41,55.54,55.41,55.48,13200.0
2013-12-30 11:50:00,55.47,55.49,55.41,55.45,12200.0,55.47,55.49,55.41,55.45,12200.0
2013-12-30 12:00:00,55.46,55.46,55.36,55.4,13000.0,55.46,55.46,55.36,55.4,13000.0
2013-12-30 12:10:00,55.4,55.43,55.38,55.42,10200.0,55.4,55.43,55.38,55.42,10200.0
2013-12-30 12:20:00,55.4,55.43,55.4,55.41,7300.0,55.4,55.43,55.4,55.41,7300.0
2013-12-30 12:30:00,55.41,55.43,55.36,55.39,11400.0,55.41,55.43,55.36,55.39,11400.0
2013-12-30 12:40:00,55.4,55.41,55.39,55.41,13300.0,55.4,55.41,55.39,55.41,13300.0
2013-12-30 12:50:00,55.41,55.42,55.39,55.41,7800.0,55.41,55.42,55.39,55.41,7800.0
2013-12-30 13:00:00,55.4,55.47,55.38,55.42,12300.0,55.4,55.47,55.38,55.42,12300.0
2013-12-30 13:10:00,55.43,55.44,55.39,55.41,11100.0,55.43,55.44,55.39,55.41,11100.0
2013-12-30 13:20:00,55.41,55.43,55.36,55.42,29900.0,55.41,55.43,55.36,55.42,29900.0
2013-12-30 13:30:00,55.41,55.45,55.35,55.43,24700.0,55.41,55.45,55.35,55.43,24700.0
2013-12-30 13:40:00,55.43,55.48,55.41,55.48,19600.0,55.43,55.48,55.41,55.48,19600.0
2013-12-30 13:50:00,55.48,55.48,55.41,55.41,16400.0,55.48,55.48,55.41,55.41,16400.0
2013-12-30 14:00:00,55.4,55.55,55.4,55.53,35200.0,55.4,55.55,55.4,55.53,35200.0
2013-12-30 14:10:00,55.54,55.57,55.46,55.57,17900.0,55.54,55.57,55.46,55.57,17900.0
2013-12-30 14:20:00,55.56,55.61,55.52,55.54,14500.0,55.56,55.61,55.52,55.54,14500.0
2013-12-30 14:30:00,55.54,55.61,55.51,55.53,15900.0,55.54,55.61,55.51,55.53,15900.0
2013-12-30 14:40:00,55.56,55.61,55.54,55.56,6400.0,55.56,55.61,55.54,55.56,6400.0
2013-12-30 14:50:00,55.55,55.55,55.48,55.49,12800.0,55.55,55.55,55.48,55.49,12800.0
2013-12-30 15:00:00,55.5,55.5,55.4,55.41,13100.0,55.5,55.5,55.4,55.41,13100.0
2013-12-30 15:10:00,55.41,55.43,55.34,55.39,34400.0,55.41,55.43,55.34,55.39,34400.0
2013-12-30 15:20:00,55.38,55.39,55.32,55.32,18600.0,55.38,55.39,55.32,55.32,18600.0
2013-12-30 15:30:00,55.31,55.37,55.28,55.32,20600.0,55.31,55.37,55.28,55.32,20600.0
2013-12-30 15:40:00,55.31,55.39,55.27,55.37,31300.0,55.31,55.39,55.27,55.37,31300.0
2013-12-30 15:50:00,55.38,55.55,55.38,55.51,99900.0,55.38,55.55,55.38,55.51,99900.0
2013-12-31 09:30:00,55.39,55.71,55.39,55.66,3600.0,55.39,55.71,55.39,55.66,3600.0
2013-12-31 09:40:00,55.62,55.65,55.49,55.53,4000.0,55.62,55.65,55.49,55.53,4000.0
2013-12-31 09:50:00,55.54,55.78,55.54,55.77,4900.0,55.54,55.78,55.54,55.77,4900.0
2013-12-31 10:00:00,55.79,55.86,55.58,55.59,10400.0,55.79,55.86,55.58,55.59,10400.0
2013-12-31 10:10:00,55.62,55.67,55.52,55.55,4900.0,55.62,55.67,55.52,55.55,4900.0
2013-12-31 10:20:00,55.56,55.66,55.44,55.66,8200.0,55.56,55.66,55.44,55.66,8200.0
2013-12-31 10:30:00,55.69,55.77,55.65,55.65,4600.0,55.69,55.77,55.65,55.65,4600.0
2013-12-31 10:40:00,55.67,55.78,55.67,55.73,5600.0,55.67,55.78,55.67,55.73,5600.0
2013-12-31 10:50:00,55.76,55.91,55.74,55.89,13600.0,55.76,55.91,55.74,55.89,13600.0
2013-12-31 11:00:00,55.96,55.97,55.87,55.93,9200.0,55.96,55.97,55.87,55.93,9200.0
2013-12-31 11:10:00,55.96,55.96,55.85,55.85,3500.0,55.96,55.96,55.85,55.85,3500.0
2013-12-31 11:20:00,55.9,55.91,55.8,55.84,4800.0,55.9,55.91,55.8,55.84,4800.0
2013-12-31 11:30:00,55.86,55.91,55.79,55.81,6400.0,55.86,55.91,55.79,55.81,6400.0
2013-12-31 11:40:00,55.81,55.81,55.72,55.72,4300.0,55.81,55.81,55.72,55.72,4300.0
2013-12-31 11:50:00,55.73,55.76,55.67,55.72,7500.0,55.73,55.76,55.67,55.72,7500.0
2013-12-31 12:00:00,55.73,55.76,55.7,55.75,2900.0,55.73,55.76,55.7,55.75,2900.0
2013-12-31 12:10:00,55.75,55.8,55.68,55.71,7400.0,55.75,55.8,55.68,55.71,7400.0
2013-12-31 12:20:00,55.71,55.81,55.67,55.81,5700.0,55.71,55.81,55.67,55.81,5700.0
2013-12-31 12:30:00,55.8,55.89,55.77,55.86,4200.0,55.8,55.89,55.77,55.86,4200.0
2013-12-31 12:40:00,55.86,55.9,55.8,55.83,6800.0,55.86,55.9,55.8,55.83,6800.0
2013-12-31 12:50:00,55.87,55.93,55.85,55.92,4400.0,55.87,55.93,55.85,55.92,4400.0
2013-12-31 13:00:00,55.94,55.94,55.87,55.89,6000.0,55.94,55.94,55.87,55.89,6000.0
2013-12-31 13:10:00,55.89,55.94,55.87,55.91,17400.0,55.89,55.94,55.87,55.91,17400.0
2013-12-31 13:20:00,55.94,55.96,55.9,55.95,7100.0,55.94,55.96,55.9,55.95,7100.0
2013-12-31 13:30:00,55.95,55.96,55.91,55.93,21500.0,55.95,55.96,55.91,55.93,21500.0
2013-12-31 13:40:00,55.93,55.96,55.89,55.91,8200.0,55.93,55.96,55.89,55.91,8200.0
2013-12-31 13:50:00,55.91,55.95,55.91,55.93,6300.0,55.91,55.95,55.91,55.93,6300.0
2013-12-31 14:00:00,55.93,55.97,55.93,55.97,6200.0,55.93,55.97,55.93,55.97,6200.0
2013-12-31 14:10:00,55.96,56.0,55.95,55.97,11600.0,55.96,56.0,55.95,55.97,11600.0
2013-12-31 14:20:00,55.96,56.0,55.9,55.92,16200.0,55.96,56.0,55.9,55.92,16200.0
2013-12-31 14:30:00,55.94,55.96,55.87,55.87,5400.0,55.94,55.96,55.87,55.87,5400.0
2013-12-31 14:40:00,55.9,55.98,55.88,55.9,9100.0,55.9,55.98,55.88,55.9,9100.0
2013-12-31 14:50:00,55.91,56.0,55.91,55.98,7200.0,55.91,56.0,55.91,55.98,7200.0
2013-12-31 15:00:00,55.98,55.98,55.91,55.91,7800.0,55.98,55.98,55.91,55.91,7800.0
2013-12-31 15:10:00,55.92,55.93,55.87,55.87,10300.0,55.92,55.93,55.87,55.87,10300.0
2013-12-31 15:20:00,55.87,55.94,55.87,55.91,12900.0,55.87,55.94,55.87,55.91,12900.0
2013-12-31 15:30:00,55.91,55.94,55.77,55.81,24500.0,55.91,55.94,55.77,55.81,24500.0
2013-12-31 15:40:00,55.81,55.9,55.8,55.9,35900.0,55.81,55.9,55.8,55.9,35900.0
2013-12-31 15:50:00,55.89,56.04,55.89,56.02,81400.0,55.89,56.04,55.89,56.02,81400.0
2014-01-02 09:30:00,55.57,56.17,55.57,55.86,149700.0,55.57,56.17,55.57,55.86,149700.0
2014-01-02 09:40:00,55.86,56.71,55.84,56.69,130000.0,55.86,56.71,55.84,56.69,130000.0
2014-01-02 09:50:00,56.61,56.69,56.47,56.55,22900.0,56.61,56.69,56.47,56.55,22900.0
2014-01-02 10:00:00,56.5,56.57,56.11,56.23,20400.0,56.5,56.57,56.11,56.23,20400.0
2014-01-02 10:10:00,56.26,56.51,56.25,56.27,15900.0,56.26,56.51,56.25,56.27,15900.0
2014-01-02 10:20:00,56.28,56.4,56.05,56.07,27500.0,56.28,56.4,56.05,56.07,27500.0
2014-01-02 10:30:00,56.09,56.09,55.74,55.75,17700.0,56.09,56.09,55.74,55.75,17700.0
2014-01-02 10:40:00,55.74,56.14,55.74,56.07,27400.0,55.74,56.14,55.74,56.07,27400.0
2014-01-02 10:50:00,56.07,56.11,55.97,56.06,8200.0,56.07,56.11,55.97,56.06,8200.0
2014-01-02 11:00:00,56.02,56.06,55.91,56.02,9500.0,56.02,56.06,55.91,56.02,9500.0
2014-01-02 11:10:00,56.01,56.01,55.76,55.88,11600.0,56.01,56.01,55.76,55.88,11600.0
2014-01-02 11:20:00,55.89,55.89,55.62,55.77,9600.0,55.89,55.89,55.62,55.77,9600.0
2014-01-02 11:30:00,55.77,55.79,55.46,55.53,23700.0,55.77,55.79,55.46,55.53,23700.0
2014-01-02 11:40:00,55.49,55.56,55.37,55.37,31200.0,55.49,55.56,55.37,55.37,31200.0
2014-01-02 11:50:00,55.35,55.41,55.17,55.19,16800.0,55.35,55.41,55.17,55.19,16800.0
2014-01-02 12:00:00,55.21,55.5,55.2,55.37,22200.0,55.21,55.5,55.2,55.37,22200.0
2014-01-02 12:10:00,55.37,55.39,55.31,55.34,7600.0,55.37,55.39,55.31,55.34,7600.0
2014-01-02 12:20:00,55.35,55.39,55.25,55.39,11100.0,55.35,55.39,55.25,55.39,11100.0
2014-01-02 12:30:00,55.36,55.52,55.34,55.45,13100.0,55.36,55.52,55.34,55.45,13100.0
2014-01-02 12:40:00,55.43,55.59,55.41,55.5,9200.0,55.43,55.59,55.41,55.5,9200.0
2014-01-02 12:50:00,55.53,55.57,55.44,55.57,8000.0,55.53,55.57,55.44,55.57,8000.0
2014-01-02 13:00:00,55.54,55.57,55.42,55.45,8600.0,55.54,55.57,55.42,55.45,8600.0
2014-01-02 13:10:00,55.4,55.42,55.35,55.35,6800.0,55.4,55.42,55.35,55.35,6800.0
2014-01-02 13:20:00,55.37,55.45,55.31,55.34,8200.0,55.37,55.45,55.31,55.34,8200.0
2014-01-02 13:30:00,55.33,55.42,55.33,55.37,7500.0,55.33,55.42,55.33,55.37,7500.0
2014-01-02 13:40:00,55.36,55.44,55.34,55.42,9700.0,55.36,55.44,55.34,55.42,9700.0
2014-01-02 13:50:00,55.44,55.44,55.34,55.41,8500.0,55.44,55.44,55.34,55.41,8500.0
2014-01-02 14:00:00,55.41,55.45,55.37,55.39,29100.0,55.41,55.45,55.37,55.39,29100.0
2014-01-02 14:10:00,55.39,55.41,55.22,55.23,24100.0,55.39,55.41,55.22,55.23,24100.0
2014-01-02 14:20:00,55.24,55.31,55.2,55.22,14700.0,55.24,55.31,55.2,55.22,14700.0
2014-01-02 14:30:00,55.23,55.28,55.22,55.26,14700.0,55.23,55.28,55.22,55.26,14700.0
2014-01-02 14:40:00,55.29,55.43,55.29,55.32,12900.0,55.29,55.43,55.29,55.32,12900.0
2014-01-02 14:50:00,55.31,55.31,55.15,55.19,11500.0,55.31,55.31,55.15,55.19,11500.0
2014-01-02 15:00:00,55.2,55.29,55.2,55.29,14400.0,55.2,55.29,55.2,55.29,14400.0
2014-01-02 15:10:00,55.29,55.48,55.29,55.48,11800.0,55.29,55.48,55.29,55.48,11800.0
2014-01-02 15:20:00,55.48,55.48,55.36,55.42,26400.0,55.48,55.48,55.36,55.42,26400.0
2014-01-02 15:30:00,55.42,55.56,55.39,55.47,22200.0,55.42,55.56,55.39,55.47,22200.0
2014-01-02 15:40:00,55.48,55.65,55.48,55.65,27600.0,55.48,55.65,55.48,55.65,27600.0
2014-01-02 15:50:00,55.64,55.78,55.63,55.7,68300.0,55.64,55.78,55.63,55.7,68300.0
2014-01-03 09:30:00,54.67,55.59,54.36,55.2,96900.0,54.67,55.59,54.36,55.2,96900.0
2014-01-03 09:40:00,55.12,55.5,55.03,55.37,13200.0,55.12,55.5,55.03,55.37,13200.0
2014-01-03 09:50:00,55.4,55.71,55.28,55.28,14800.0,55.4,55.71,55.28,55.28,14800.0
2014-01-03 10:00:00,55.35,55.51,55.29,55.29,22100.0,55.35,55.51,55.29,55.29,22100.0
2014-01-03 10:10:00,55.3,55.44,55.24,55.36,23200.0,55.3,55.44,55.24,55.36,23200.0
2014-01-03 10:20:00,55.37,55.45,55.31,55.4,9300.0,55.37,55.45,55.31,55.4,9300.0
2014-01-03 10:30:00,55.43,55.45,55.34,55.39,16200.0,55.43,55.45,55.34,55.39,16200.0
2014-01-03 10:40:00,55.4,55.43,55.25,55.28,7200.0,55.4,55.43,55.25,55.28,7200.0
2014-01-03 10:50:00,55.27,55.37,55.2,55.24,10700.0,55.27,55.37,55.2,55.24,10700.0
2014-01-03 11:00:00,55.21,55.27,55.19,55.25,8500.0,55.21,55.27,55.19,55.25,8500.0
2014-01-03 11:10:00,55.25,55.26,55.17,55.2,14500.0,55.25,55.26,55.17,55.2,14500.0
2014-01-03 11:20:00,55.2,55.25,54.99,55.06,38200.0,55.2,55.25,54.99,55.06,38200.0
2014-01-03 11:30:00,55.04,55.04,54.7,54.82,35000.0,55.04,55.04,54.7,54.82,35000.0
2014-01-03 11:40:00,54.79,54.83,54.66,54.8,9300.0,54.79,54.83,54.66,54.8,9300.0
2014-01-03 11:50:00,54.81,54.84,54.75,54.75,5700.0,54.81,54.84,54.75,54.75,5700.0
2014-01-03 12:00:00,54.71,54.86,54.7,54.85,8400.0,54.71,54.86,54.7,54.85,8400.0
2014-01-03 12:10:00,54.84,54.9,54.81,54.81,8100.0,54.84,54.9,54.81,54.81,8100.0
2014-01-03 12:20:00,54.76,54.93,54.76,54.93,21100.0,54.76,54.93,54.76,54.93,21100.0
2014-01-03 12:30:00,54.93,54.99,54.9,54.95,10900.0,54.93,54.99,54.9,54.95,10900.0
2014-01-03 12:40:00,54.98,55.02,54.96,55.01,12000.0,54.98,55.02,54.96,55.01,12000.0
2014-01-03 12:50:00,55.01,55.02,54.88,54.89,8600.0,55.01,55.02,54.88,54.89,8600.0
2014-01-03 13:00:00,54.9,54.9,54.83,54.83,3400.0,54.9,54.9,54.83,54.83,3400.0
2014-01-03 13:10:00,54.85,54.88,54.8,54.82,5800.0,54.85,54.88,54.8,54.82,5800.0
2014-01-03 13:20:00,54.85,54.93,54.79,54.88,11000.0,54.85,54.93,54.79,54.88,11000.0
2014-01-03 13:30:00,54.89,54.89,54.78,54.81,7000.0,54.89,54.89,54.78,54.81,7000.0
2014-01-03 13:40:00,54.83,54.88,54.8,54.88,11100.0,54.83,54.88,54.8,54.88,11100.0
2014-01-03 13:50:00,54.9,54.9,54.85,54.88,5600.0,54.9,54.9,54.85,54.88,5600.0
2014-01-03 14:00:00,54.88,54.9,54.83,54.83,7200.0,54.88,54.9,54.83,54.83,7200.0
2014-01-03 14:10:00,54.85,54.93,54.83,54.88,11000.0,54.85,54.93,54.83,54.88,11000.0
2014-01-03 14:20:00,54.88,54.9,54.85,54.9,5800.0,54.88,54.9,54.85,54.9,5800.0
2014-01-03 14:30:00,54.9,54.91,54.83,54.9,12000.0,54.9,54.91,54.83,54.9,12000.0
2014-01-03 14:40:00,54.89,54.91,54.87,54.89,21400.0,54.89,54.91,54.87,54.89,21400.0
2014-01-03 14:50:00,54.89,54.97,54.89,54.92,25500.0,54.89,54.97,54.89,54.92,25500.0
2014-01-03 15:00:00,54.92,54.92,54.88,54.91,17900.0,54.92,54.92,54.88,54.91,17900.0
2014-01-03 15:10:00,54.91,54.93,54.9,54.91,8400.0,54.91,54.93,54.9,54.91,8400.0
2014-01-03 15:20:00,54.91,54.96,54.9,54.96,21000.0,54.91,54.96,54.9,54.96,21000.0
2014-01-03 15:30:00,54.98,55.18,54.97,55.14,24800.0,54.98,55.18,54.97,55.14,24800.0
2014-01-03 15:40:00,55.13,55.29,55.12,55.29,38300.0,55.13,55.29,55.12,55.29,38300.0
2014-01-03 15:50:00,55.28,55.29,55.14,55.17,57600.0,55.28,55.29,55.14,55.17,57600.0
2014-01-06 09:30:00,55.1,55.73,55.1,55.68,37700.0,55.1,55.73,55.1,55.68,37700.0
2014-01-06 09:40:00,55.67,55.67,55.27,55.5,90400.0,55.67,55.67,55.27,55.5,90400.0
2014-01-06 09:50:00,55.51,55.9,55.37,55.49,106300.0,55.51,55.9,55.37,55.49,106300.0
2014-01-06 10:00:00,55.46,55.58,55.26,55.28,46400.0,55.46,55.58,55.26,55.28,46400.0
2014-01-06 10:10:00,55.28,55.97,55.24,55.96,73200.0,55.28,55.97,55.24,55.96,73200.0
2014-01-06 10:20:00,56.0,56.15,55.87,56.05,68400.0,56.0,56.15,55.87,56.05,68400.0
2014-01-06 10:30:00,56.07,56.19,56.0,56.06,18000.0,56.07,56.19,56.0,56.06,18000.0
2014-01-06 10:40:00,56.04,56.06,55.98,56.01,18400.0,56.04,56.06,55.98,56.01,18400.0
2014-01-06 10:50:00,55.98,56.03,55.81,55.94,26200.0,55.98,56.03,55.81,55.94,26200.0
2014-01-06 11:00:00,55.93,56.04,55.89,56.04,10300.0,55.93,56.04,55.89,56.04,10300.0
2014-01-06 11:10:00,56.03,56.06,55.84,55.85,14400.0,56.03,56.06,55.84,55.85,14400.0
2014-01-06 11:20:00,55.84,55.84,55.35,55.74,67600.0,55.84,55.84,55.35,55.74,67600.0
2014-01-06 11:30:00,55.7,55.75,55.59,55.75,11700.0,55.7,55.75,55.59,55.75,11700.0
2014-01-06 11:40:00,55.75,55.85,55.75,55.85,4400.0,55.75,55.85,55.75,55.85,4400.0
2014-01-06 11:50:00,55.85,55.99,55.85,55.92,2800.0,55.85,55.99,55.85,55.92,2800.0
2014-01-06 12:00:00,55.88,55.92,55.82,55.85,5100.0,55.88,55.92,55.82,55.85,5100.0
2014-01-06 12:10:00,55.83,55.93,55.81,55.88,6300.0,55.83,55.93,55.81,55.88,6300.0
2014-01-06 12:20:00,55.94,55.94,55.83,55.83,3400.0,55.94,55.94,55.83,55.83,3400.0
2014-01-06 12:30:00,55.84,55.93,55.81,55.85,4800.0,55.84,55.93,55.81,55.85,4800.0
2014-01-06 12:40:00,55.82,55.83,55.78,55.78,2700.0,55.82,55.83,55.78,55.78,2700.0
2014-01-06 12:50:00,55.78,55.91,55.78,55.84,8600.0,55.78,55.91,55.78,55.84,8600.0
2014-01-06 13:00:00,55.81,55.81,55.66,55.66,2600.0,55.81,55.81,55.66,55.66,2600.0
2014-01-06 13:10:00,55.67,55.77,55.63,55.77,5500.0,55.67,55.77,55.63,55.77,5500.0
2014-01-06 13:20:00,55.77,55.83,55.65,55.68,12400.0,55.77,55.83,55.65,55.68,12400.0
2014-01-06 13:30:00,55.66,55.78,55.63,55.75,4800.0,55.66,55.78,55.63,55.75,4800.0
2014-01-06 13:40:00,55.78,55.84,55.7,55.7,3000.0,55.78,55.84,55.7,55.7,3000.0
2014-01-06 13:50:00,55.69,55.9,55.69,55.85,10800.0,55.69,55.9,55.69,55.85,10800.0
2014-01-06 14:00:00,55.8,55.96,55.8,55.94,6700.0,55.8,55.96,55.8,55.94,6700.0
2014-01-06 14:10:00,55.94,56.12,55.94,56.04,10600.0,55.94,56.12,55.94,56.04,10600.0
2014-01-06 14:20:00,55.98,56.12,55.98,56.11,7500.0,55.98,56.12,55.98,56.11,7500.0
2014-01-06 14:30:00,56.07,56.27,56.07,56.25,20000.0,56.07,56.27,56.07,56.25,20000.0
2014-01-06 14:40:00,56.25,56.47,56.25,56.29,51100.0,56.25,56.47,56.25,56.29,51100.0
2014-01-06 14:50:00,56.28,56.3,56.13,56.19,17100.0,56.28,56.3,56.13,56.19,17100.0
2014-01-06 15:00:00,56.18,56.18,56.02,56.1,13100.0,56.18,56.18,56.02,56.1,13100.0
2014-01-06 15:10:00,56.1,56.1,55.95,55.96,15900.0,56.1,56.1,55.95,55.96,15900.0
2014-01-06 15:20:00,55.94,55.94,55.82,55.83,16200.0,55.94,55.94,55.82,55.83,16200.0
2014-01-06 15:30:00,55.84,55.84,55.59,55.7,33700.0,55.84,55.84,55.59,55.7,33700.0
2014-01-06 15:40:00,55.7,55.76,55.62,55.74,24400.0,55.7,55.76,55.62,55.74,24400.0
2014-01-06 15:50:00,55.75,55.83,55.69,55.73,75400.0,55.75,55.83,55.69,55.73,75400.0
2014-01-07 09:30:00,56.07,56.62,56.04,56.59,35000.0,56.07,56.62,56.04,56.59,35000.0
2014-01-07 09:40:00,56.62,56.85,56.58,56.77,14600.0,56.62,56.85,56.58,56.77,14600.0
2014-01-07 09:50:00,56.76,57.21,56.76,57.15,53000.0,56.76,57.21,56.76,57.15,53000.0
2014-01-07 10:00:00,57.18,57.18,56.74,56.9,19400.0,57.18,57.18,56.74,56.9,19400.0
2014-01-07 10:10:00,56.94,56.97,56.69,56.75,10000.0,56.94,56.97,56.69,56.75,10000.0
2014-01-07 10:20:00,56.76,56.84,56.7,56.84,25700.0,56.76,56.84,56.7,56.84,25700.0
2014-01-07 10:30:00,56.84,57.16,56.82,57.05,57000.0,56.84,57.16,56.82,57.05,57000.0
2014-01-07 10:40:00,57.09,57.32,57.08,57.2,54900.0,57.09,57.32,57.08,57.2,54900.0
2014-01-07 10:50:00,57.2,57.34,57.19,57.33,43400.0,57.2,57.34,57.19,57.33,43400.0
2014-01-07 11:00:00,57.34,57.39,57.08,57.21,34400.0,57.34,57.39,57.08,57.21,34400.0
2014-01-07 11:10:00,57.21,57.28,57.17,57.24,71200.0,57.21,57.28,57.17,57.24,71200.0
2014-01-07 11:20:00,57.22,57.24,57.11,57.11,37700.0,57.22,57.24,57.11,57.11,37700.0
2014-01-07 11:30:00,57.12,57.24,57.12,57.21,17500.0,57.12,57.24,57.12,57.21,17500.0
2014-01-07 11:40:00,57.21,58.32,57.19,58.32,263900.0,57.21,58.32,57.19,58.32,263900.0
2014-01-07 11:50:00,58.33,58.42,58.01,58.21,95700.0,58.33,58.42,58.01,58.21,95700.0
2014-01-07 12:00:00,58.22,58.61,58.19,58.51,125000.0,58.22,58.61,58.19,58.51,125000.0
2014-01-07 12:10:00,58.48,58.55,58.36,58.45,56600.0,58.48,58.55,58.36,58.45,56600.0
2014-01-07 12:20:00,58.45,58.67,58.43,58.66,51500.0,58.45,58.67,58.43,58.66,51500.0
2014-01-07 12:30:00,58.66,58.85,58.42,58.55,83500.0,58.66,58.85,58.42,58.55,83500.0
2014-01-07 12:40:00,58.55,58.78,58.35,58.74,69200.0,58.55,58.78,58.35,58.74,69200.0
2014-01-07 12:50:00,58.73,58.83,58.64,58.69,81600.0,58.73,58.83,58.64,58.69,81600.0
2014-01-07 13:00:00,58.68,58.72,58.54,58.54,33800.0,58.68,58.72,58.54,58.54,33800.0
2014-01-07 13:10:00,58.54,58.57,58.47,58.49,30400.0,58.54,58.57,58.47,58.49,30400.0
2014-01-07 13:20:00,58.49,58.51,58.36,58.41,30600.0,58.49,58.51,58.36,58.41,30600.0
2014-01-07 13:30:00,58.41,58.45,58.32,58.4,39300.0,58.41,58.45,58.32,58.4,39300.0
2014-01-07 13:40:00,58.4,58.5,58.3,58.3,23100.0,58.4,58.5,58.3,58.3,23100.0
2014-01-07 13:50:00,58.31,58.35,58.25,58.26,24400.0,58.31,58.35,58.25,58.26,24400.0
2014-01-07 14:00:00,58.26,58.29,58.1,58.1,25700.0,58.26,58.29,58.1,58.1,25700.0
2014-01-07 14:10:00,58.1,58.17,58.07,58.09,17100.0,58.1,58.17,58.07,58.09,17100.0
2014-01-07 14:20:00,58.08,58.08,57.96,58.0,24400.0,58.08,58.08,57.96,58.0,24400.0
2014-01-07 14:30:00,57.98,58.07,57.98,58.0,33000.0,57.98,58.07,57.98,58.0,33000.0
2014-01-07 14:40:00,58.0,58.13,58.0,58.1,22500.0,58.0,58.13,58.0,58.1,22500.0
2014-01-07 14:50:00,58.12,58.12,57.93,57.94,28300.0,58.12,58.12,57.93,57.94,28300.0
2014-01-07 15:00:00,57.94,58.01,57.9,57.92,31400.0,57.94,58.01,57.9,57.92,31400.0
2014-01-07 15:10:00,57.91,57.95,57.8,57.95,34500.0,57.91,57.95,57.8,57.95,34500.0
2014-01-07 15:20:00,57.96,58.01,57.81,57.84,39500.0,57.96,58.01,57.81,57.84,39500.0
2014-01-07 15:30:00,57.85,58.05,57.85,58.04,33500.0,57.85,58.05,57.85,58.04,33500.0
2014-01-07 15:40:00,58.05,58.15,57.96,58.01,68900.0,58.05,58.15,57.96,58.01,68900.0
2014-01-07 15:50:00,58.0,58.01,57.75,57.78,122900.0,58.0,58.01,57.75,57.78,122900.0
2014-01-08 09:30:00,58.26,58.93,57.89,58.91,107800.0,58.26,58.93,57.89,58.91,107800.0
2014-01-08 09:40:00,58.87,59.08,58.69,58.72,56500.0,58.87,59.08,58.69,58.72,56500.0
2014-01-08 09:50:00,58.74,58.75,58.03,58.37,70600.0,58.74,58.75,58.03,58.37,70600.0
2014-01-08 10:00:00,58.33,58.33,58.06,58.06,44100.0,58.33,58.33,58.06,58.06,44100.0
2014-01-08 10:10:00,58.11,58.12,57.91,58.02,30400.0,58.11,58.12,57.91,58.02,30400.0
2014-01-08 10:20:00,58.09,58.1,57.93,58.04,25100.0,58.09,58.1,57.93,58.04,25100.0
2014-01-08 10:30:00,58.04,58.14,58.0,58.14,32200.0,58.04,58.14,58.0,58.14,32200.0
2014-01-08 10:40:00,58.12,58.14,57.87,57.88,30700.0,58.12,58.14,57.87,57.88,30700.0
2014-01-08 10:50:00,57.9,58.01,57.84,57.84,32900.0,57.9,58.01,57.84,57.84,32900.0
2014-01-08 11:00:00,57.88,58.0,57.84,57.92,21400.0,57.88,58.0,57.84,57.92,21400.0
2014-01-08 11:10:00,57.96,57.99,57.9,57.94,21100.0,57.96,57.99,57.9,57.94,21100.0
2014-01-08 11:20:00,57.92,57.95,57.85,57.87,50300.0,57.92,57.95,57.85,57.87,50300.0
2014-01-08 11:30:00,57.86,57.96,57.86,57.9,35800.0,57.86,57.96,57.86,57.9,35800.0
2014-01-08 11:40:00,57.92,58.1,57.86,57.86,86100.0,57.92,58.1,57.86,57.86,86100.0
2014-01-08 11:50:00,57.85,57.86,57.58,57.6,37800.0,57.85,57.86,57.58,57.6,37800.0
2014-01-08 12:00:00,57.6,57.78,57.55,57.77,24600.0,57.6,57.78,57.55,57.77,24600.0
2014-01-08 12:10:00,57.78,57.98,57.75,57.98,11400.0,57.78,57.98,57.75,57.98,11400.0
2014-01-08 12:20:00,57.99,58.05,57.95,58.0,14100.0,57.99,58.05,57.95,58.0,14100.0
2014-01-08 12:30:00,57.99,58.02,57.95,57.96,6900.0,57.99,58.02,57.95,57.96,6900.0
2014-01-08 12:40:00,57.94,58.03,57.94,58.02,9000.0,57.94,58.03,57.94,58.02,9000.0
2014-01-08 12:50:00,58.0,58.02,57.9,57.93,8100.0,58.0,58.02,57.9,57.93,8100.0
2014-01-08 13:00:00,57.91,57.94,57.8,57.91,37700.0,57.91,57.94,57.8,57.91,37700.0
2014-01-08 13:10:00,57.91,57.94,57.82,57.84,14200.0,57.91,57.94,57.82,57.84,14200.0
2014-01-08 13:20:00,57.81,57.94,57.81,57.93,14000.0,57.81,57.94,57.81,57.93,14000.0
2014-01-08 13:30:00,57.93,57.93,57.88,57.91,13300.0,57.93,57.93,57.88,57.91,13300.0
2014-01-08 13:40:00,57.91,57.92,57.85,57.89,10000.0,57.91,57.92,57.85,57.89,10000.0
2014-01-08 13:50:00,57.88,57.92,57.86,57.86,10900.0,57.88,57.92,57.86,57.86,10900.0
2014-01-08 14:00:00,57.86,57.95,57.81,57.84,40000.0,57.86,57.95,57.81,57.84,40000.0
2014-01-08 14:10:00,57.82,57.85,57.72,57.73,17500.0,57.82,57.85,57.72,57.73,17500.0
2014-01-08 14:20:00,57.73,57.89,57.73,57.85,20100.0,57.73,57.89,57.73,57.85,20100.0
2014-01-08 14:30:00,57.82,57.89,57.78,57.81,13400.0,57.82,57.89,57.78,57.81,13400.0
2014-01-08 14:40:00,57.84,57.92,57.84,57.87,11800.0,57.84,57.92,57.84,57.87,11800.0
2014-01-08 14:50:00,57.87,57.95,57.85,57.89,15800.0,57.87,57.95,57.85,57.89,15800.0
2014-01-08 15:00:00,57.9,57.91,57.8,57.82,21000.0,57.9,57.91,57.8,57.82,21000.0
2014-01-08 15:10:00,57.83,57.89,57.66,57.66,26900.0,57.83,57.89,57.66,57.66,26900.0
2014-01-08 15:20:00,57.67,57.79,57.61,57.74,43800.0,57.67,57.79,57.61,57.74,43800.0
2014-01-08 15:30:00,57.74,57.97,57.72,57.95,33600.0,57.74,57.97,57.72,57.95,33600.0
2014-01-08 15:40:00,57.96,58.05,57.87,58.04,74100.0,57.96,58.05,57.87,58.04,74100.0
2014-01-08 15:50:00,58.04,58.08,57.86,57.87,104500.0,58.04,58.08,57.86,57.87,104500.0
2014-01-09 09:30:00,58.98,59.08,58.16,58.23,117100.0,58.98,59.08,58.16,58.23,117100.0
2014-01-09 09:40:00,58.2,58.42,58.07,58.11,47700.0,58.2,58.42,58.07,58.11,47700.0
2014-01-09 09:50:00,58.19,58.58,57.91,58.26,98700.0,58.19,58.58,57.91,58.26,98700.0
2014-01-09 10:00:00,58.22,58.45,58.06,58.33,141600.0,58.22,58.45,58.06,58.33,141600.0
2014-01-09 10:10:00,58.29,58.29,58.0,58.26,96200.0,58.29,58.29,58.0,58.26,96200.0
2014-01-09 10:20:00,58.28,58.34,58.1,58.28,90500.0,58.28,58.34,58.1,58.28,90500.0
2014-01-09 10:30:00,58.28,58.41,58.24,58.37,38400.0,58.28,58.41,58.24,58.37,38400.0
2014-01-09 10:40:00,58.33,58.64,58.16,58.63,68900.0,58.33,58.64,58.16,58.63,68900.0
2014-01-09 10:50:00,58.63,58.81,58.5,58.54,30900.0,58.63,58.81,58.5,58.54,30900.0
2014-01-09 11:00:00,58.55,58.55,58.25,58.25,26400.0,58.55,58.55,58.25,58.25,26400.0
2014-01-09 11:10:00,58.28,58.31,57.92,57.95,34900.0,58.28,58.31,57.92,57.95,34900.0
2014-01-09 11:20:00,57.95,57.98,57.7,57.94,31400.0,57.95,57.98,57.7,57.94,31400.0
2014-01-09 11:30:00,57.97,58.0,57.87,57.96,33700.0,57.97,58.0,57.87,57.96,33700.0
2014-01-09 11:40:00,57.95,57.97,57.73,57.97,46400.0,57.95,57.97,57.73,57.97,46400.0
2014-01-09 11:50:00,57.98,58.0,57.86,57.92,26200.0,57.98,58.0,57.86,57.92,26200.0
2014-01-09 12:00:00,57.95,58.0,57.88,57.9,9900.0,57.95,58.0,57.88,57.9,9900.0
2014-01-09 12:10:00,57.88,57.89,57.78,57.89,11400.0,57.88,57.89,57.78,57.89,11400.0
2014-01-09 12:20:00,57.85,58.0,57.76,57.78,50700.0,57.85,58.0,57.76,57.78,50700.0
2014-01-09 12:30:00,57.79,58.0,57.79,57.97,13500.0,57.79,58.0,57.79,57.97,13500.0
2014-01-09 12:40:00,57.97,58.16,57.94,58.09,28000.0,57.97,58.16,57.94,58.09,28000.0
2014-01-09 12:50:00,58.07,58.1,58.0,58.1,11600.0,58.07,58.1,58.0,58.1,11600.0
2014-01-09 13:00:00,58.09,58.1,57.93,57.93,8600.0,58.09,58.1,57.93,57.93,8600.0
2014-01-09 13:10:00,57.96,58.05,57.91,58.0,18800.0,57.96,58.05,57.91,58.0,18800.0
2014-01-09 13:20:00,58.02,58.03,57.91,57.95,12800.0,58.02,58.03,57.91,57.95,12800.0
2014-01-09 13:30:00,57.95,57.95,57.87,57.9,5400.0,57.95,57.95,57.87,57.9,5400.0
2014-01-09 13:40:00,57.9,57.92,57.82,57.85,12700.0,57.9,57.92,57.82,57.85,12700.0
2014-01-09 13:50:00,57.84,57.91,57.82,57.9,9900.0,57.84,57.91,57.82,57.9,9900.0
2014-01-09 14:00:00,57.84,57.89,57.64,57.67,27200.0,57.84,57.89,57.64,57.67,27200.0
2014-01-09 14:10:00,57.67,57.68,57.5,57.51,54900.0,57.67,57.68,57.5,57.51,54900.0
2014-01-09 14:20:00,57.51,57.6,57.45,57.59,27800.0,57.51,57.6,57.45,57.59,27800.0
2014-01-09 14:30:00,57.58,57.6,57.51,57.59,16900.0,57.58,57.6,57.51,57.59,16900.0
2014-01-09 14:40:00,57.59,57.8,57.59,57.72,13100.0,57.59,57.8,57.59,57.72,13100.0
2014-01-09 14:50:00,57.73,57.91,57.73,57.86,13700.0,57.73,57.91,57.73,57.86,13700.0
2014-01-09 15:00:00,57.9,57.93,57.68,57.68,39200.0,57.9,57.93,57.68,57.68,39200.0
2014-01-09 15:10:00,57.68,57.75,57.66,57.75,18100.0,57.68,57.75,57.66,57.75,18100.0
2014-01-09 15:20:00,57.76,57.93,57.76,57.83,53700.0,57.76,57.93,57.76,57.83,53700.0
2014-01-09 15:30:00,57.84,57.84,57.69,57.74,19300.0,57.84,57.84,57.69,57.74,19300.0
2014-01-09 15:40:00,57.75,57.78,57.62,57.67,31500.0,57.75,57.78,57.62,57.67,31500.0
2014-01-09 15:50:00,57.67,57.71,57.56,57.68,104000.0,57.67,57.71,57.56,57.68,104000.0
2014-01-10 09:30:00,58.11,58.11,57.8,58.11,28600.0,58.11,58.11,57.8,58.11,28600.0
2014-01-10 09:40:00,58.05,58.09,57.75,57.76,30600.0,58.05,58.09,57.75,57.76,30600.0
2014-01-10 09:50:00,57.85,57.97,57.51,57.68,28200.0,57.85,57.97,57.51,57.68,28200.0
2014-01-10 10:00:00,57.73,57.85,57.61,57.77,25000.0,57.73,57.85,57.61,57.77,25000.0
2014-01-10 10:10:00,57.75,57.77,57.53,57.71,18000.0,57.75,57.77,57.53,57.71,18000.0
2014-01-10 10:20:00,57.7,57.82,57.7,57.82,5400.0,57.7,57.82,57.7,57.82,5400.0
2014-01-10 10:30:00,57.78,57.9,57.71,57.81,6200.0,57.78,57.9,57.71,57.81,6200.0
2014-01-10 10:40:00,57.81,58.14,57.77,58.02,16000.0,57.81,58.14,57.77,58.02,16000.0
2014-01-10 10:50:00,58.07,58.28,58.07,58.28,8700.0,58.07,58.28,58.07,58.28,8700.0
2014-01-10 11:00:00,58.28,58.37,58.21,58.36,9800.0,58.28,58.37,58.21,58.36,9800.0
2014-01-10 11:10:00,58.37,58.45,58.3,58.4,13700.0,58.37,58.45,58.3,58.4,13700.0
2014-01-10 11:20:00,58.38,58.42,58.23,58.36,5700.0,58.38,58.42,58.23,58.36,5700.0
2014-01-10 11:30:00,58.34,58.34,58.06,58.22,14600.0,58.34,58.34,58.06,58.22,14600.0
2014-01-10 11:40:00,58.2,58.36,58.12,58.26,11700.0,58.2,58.36,58.12,58.26,11700.0
2014-01-10 11:50:00,58.24,58.39,58.19,58.25,16700.0,58.24,58.39,58.19,58.25,16700.0
2014-01-10 12:00:00,58.29,58.29,58.15,58.2,17800.0,58.29,58.29,58.15,58.2,17800.0
2014-01-10 12:10:00,58.18,58.25,58.12,58.2,15800.0,58.18,58.25,58.12,58.2,15800.0
2014-01-10 12:20:00,58.14,58.2,58.09,58.17,21000.0,58.14,58.2,58.09,58.17,21000.0
2014-01-10 12:30:00,58.17,58.23,58.15,58.19,15200.0,58.17,58.23,58.15,58.19,15200.0
2014-01-10 12:40:00,58.2,58.34,58.15,58.34,19500.0,58.2,58.34,58.15,58.34,19500.0
2014-01-10 12:50:00,58.33,58.34,58.24,58.27,11200.0,58.33,58.34,58.24,58.27,11200.0
2014-01-10 13:00:00,58.29,58.31,58.22,58.24,14700.0,58.29,58.31,58.22,58.24,14700.0
2014-01-10 13:10:00,58.25,58.34,58.24,58.34,51500.0,58.25,58.34,58.24,58.34,51500.0
2014-01-10 13:20:00,58.35,58.73,58.35,58.73,21800.0,58.35,58.73,58.35,58.73,21800.0
2014-01-10 13:30:00,58.72,58.75,58.63,58.69,5500.0,58.72,58.75,58.63,58.69,5500.0
2014-01-10 13:40:00,58.74,58.75,58.67,58.71,11900.0,58.74,58.75,58.67,58.71,11900.0
2014-01-10 13:50:00,58.69,58.78,58.69,58.78,12100.0,58.69,58.78,58.69,58.78,12100.0
2014-01-10 14:00:00,58.77,58.91,58.77,58.91,56100.0,58.77,58.91,58.77,58.91,56100.0
2014-01-10 14:10:00,58.91,59.08,58.9,59.05,57400.0,58.91,59.08,58.9,59.05,57400.0
2014-01-10 14:20:00,59.07,59.08,58.91,58.91,59700.0,59.07,59.08,58.91,58.91,59700.0
2014-01-10 14:30:00,58.91,58.99,58.88,58.88,11400.0,58.91,58.99,58.88,58.88,11400.0
2014-01-10 14:40:00,58.87,59.05,58.87,59.05,43900.0,58.87,59.05,58.87,59.05,43900.0
2014-01-10 14:50:00,59.05,59.08,58.98,59.02,40800.0,59.05,59.08,58.98,59.02,40800.0
2014-01-10 15:00:00,59.04,59.28,59.04,59.25,94100.0,59.04,59.28,59.04,59.25,94100.0
2014-01-10 15:10:00,59.26,59.44,59.23,59.26,65700.0,59.26,59.44,59.23,59.26,65700.0
2014-01-10 15:20:00,59.26,59.33,59.21,59.29,17600.0,59.26,59.33,59.21,59.29,17600.0
2014-01-10 15:30:00,59.28,59.5,59.25,59.42,44400.0,59.28,59.5,59.25,59.42,44400.0
2014-01-10 15:40:00,59.41,59.41,59.21,59.3,47500.0,59.41,59.41,59.21,59.3,47500.0
2014-01-10 15:50:00,59.31,59.49,59.3,59.37,128900.0,59.31,59.49,59.3,59.37,128900.0
2014-01-13 09:30:00,59.68,59.98,59.31,59.4,82600.0,59.68,59.98,59.31,59.4,82600.0
2014-01-13 09:40:00,59.38,59.55,59.31,59.46,93800.0,59.38,59.55,59.31,59.46,93800.0
2014-01-13 09:50:00,59.46,59.6,59.14,59.44,66600.0,59.46,59.6,59.14,59.44,66600.0
2014-01-13 10:00:00,59.46,59.53,59.36,59.42,52000.0,59.46,59.53,59.36,59.42,52000.0
2014-01-13 10:10:00,59.42,59.46,59.26,59.35,35700.0,59.42,59.46,59.26,59.35,35700.0
2014-01-13 10:20:00,59.36,59.66,59.29,59.64,48500.0,59.36,59.66,59.29,59.64,48500.0
2014-01-13 10:30:00,59.62,59.66,59.52,59.53,11300.0,59.62,59.66,59.52,59.53,11300.0
2014-01-13 10:40:00,59.56,59.58,59.47,59.51,7800.0,59.56,59.58,59.47,59.51,7800.0
2014-01-13 10:50:00,59.52,59.64,59.52,59.58,11900.0,59.52,59.64,59.52,59.58,11900.0
2014-01-13 11:00:00,59.58,59.58,59.41,59.45,86400.0,59.58,59.58,59.41,59.45,86400.0
2014-01-13 11:10:00,59.45,59.45,59.2,59.22,38400.0,59.45,59.45,59.2,59.22,38400.0
2014-01-13 11:20:00,59.22,59.36,59.22,59.3,16900.0,59.22,59.36,59.22,59.3,16900.0
2014-01-13 11:30:00,59.29,59.55,59.29,59.48,14100.0,59.29,59.55,59.29,59.48,14100.0
2014-01-13 11:40:00,59.49,59.51,59.37,59.39,31600.0,59.49,59.51,59.37,59.39,31600.0
2014-01-13 11:50:00,59.4,59.46,59.31,59.45,57900.0,59.4,59.46,59.31,59.45,57900.0
2014-01-13 12:00:00,59.44,59.44,59.08,59.08,36500.0,59.44,59.44,59.08,59.08,36500.0
2014-01-13 12:10:00,59.08,59.08,58.58,58.58,65100.0,59.08,59.08,58.58,58.58,65100.0
2014-01-13 12:20:00,58.57,58.58,58.15,58.15,49400.0,58.57,58.58,58.15,58.15,49400.0
2014-01-13 12:30:00,58.17,58.41,57.9,58.41,70800.0,58.17,58.41,57.9,58.41,70800.0
2014-01-13 12:40:00,58.43,58.45,58.2,58.29,44300.0,58.43,58.45,58.2,58.29,44300.0
2014-01-13 12:50:00,58.29,58.47,58.28,58.31,23700.0,58.29,58.47,58.28,58.31,23700.0
2014-01-13 13:00:00,58.32,58.35,58.08,58.33,21000.0,58.32,58.35,58.08,58.33,21000.0
2014-01-13 13:10:00,58.38,58.41,58.09,58.2,28800.0,58.38,58.41,58.09,58.2,28800.0
2014-01-13 13:20:00,58.19,58.24,57.98,58.01,30800.0,58.19,58.24,57.98,58.01,30800.0
2014-01-13 13:30:00,58.02,58.09,57.9,57.92,18100.0,58.02,58.09,57.9,57.92,18100.0
2014-01-13 13:40:00,57.94,57.96,57.6,57.66,58100.0,57.94,57.96,57.6,57.66,58100.0
2014-01-13 13:50:00,57.69,57.73,57.52,57.73,78900.0,57.69,57.73,57.52,57.73,78900.0
2014-01-13 14:00:00,57.77,57.77,57.61,57.63,14900.0,57.77,57.77,57.61,57.63,14900.0
2014-01-13 14:10:00,57.63,57.63,57.53,57.54,24600.0,57.63,57.63,57.53,57.54,24600.0
2014-01-13 14:20:00,57.54,57.6,57.52,57.55,17100.0,57.54,57.6,57.52,57.55,17100.0
2014-01-13 14:30:00,57.55,57.58,57.3,57.35,110400.0,57.55,57.58,57.3,57.35,110400.0
2014-01-13 14:40:00,57.38,57.42,57.3,57.31,20300.0,57.38,57.42,57.3,57.31,20300.0
2014-01-13 14:50:00,57.3,57.3,56.97,57.06,53200.0,57.3,57.3,56.97,57.06,53200.0
2014-01-13 15:00:00,57.05,57.13,56.87,56.87,39800.0,57.05,57.13,56.87,56.87,39800.0
2014-01-13 15:10:00,56.87,57.2,56.86,57.17,49500.0,56.87,57.2,56.86,57.17,49500.0
2014-01-13 15:20:00,57.18,57.25,57.0,57.09,45800.0,57.18,57.25,57.0,57.09,45800.0
2014-01-13 15:30:00,57.1,57.1,56.9,56.91,41800.0,57.1,57.1,56.9,56.91,41800.0
2014-01-13 15:40:00,56.9,56.95,56.76,56.92,83200.0,56.9,56.95,56.76,56.92,83200.0
2014-01-13 15:50:00,56.92,57.1,56.86,57.1,119700.0,56.92,57.1,56.86,57.1,119700.0
2014-01-14 09:30:00,57.45,57.6,57.3,57.48,18600.0,57.45,57.6,57.3,57.48,18600.0
2014-01-14 09:40:00,57.48,57.48,57.2,57.32,13100.0,57.48,57.48,57.2,57.32,13100.0
2014-01-14 09:50:00,57.33,57.33,56.58,56.75,36800.0,57.33,57.33,56.58,56.75,36800.0
2014-01-14 10:00:00,56.76,56.94,56.73,56.75,38800.0,56.76,56.94,56.73,56.75,38800.0
2014-01-14 10:10:00,56.75,57.03,56.75,57.02,22300.0,56.75,57.03,56.75,57.02,22300.0
2014-01-14 10:20:00,57.04,57.04,56.46,56.49,76200.0,57.04,57.04,56.46,56.49,76200.0
2014-01-14 10:30:00,56.47,56.57,56.45,56.56,38100.0,56.47,56.57,56.45,56.56,38100.0
2014-01-14 10:40:00,56.57,57.03,56.56,57.02,26100.0,56.57,57.03,56.56,57.02,26100.0
2014-01-14 10:50:00,57.03,57.42,57.02,57.28,30700.0,57.03,57.42,57.02,57.28,30700.0
2014-01-14 11:00:00,57.25,57.37,57.11,57.14,26800.0,57.25,57.37,57.11,57.14,26800.0
2014-01-14 11:10:00,57.18,57.65,57.17,57.65,26500.0,57.18,57.65,57.17,57.65,26500.0
2014-01-14 11:20:00,57.67,57.7,57.54,57.57,29900.0,57.67,57.7,57.54,57.57,29900.0
2014-01-14 11:30:00,57.57,57.61,57.29,57.42,26300.0,57.57,57.61,57.29,57.42,26300.0
2014-01-14 11:40:00,57.44,57.67,57.44,57.67,25900.0,57.44,57.67,57.44,57.67,25900.0
2014-01-14 11:50:00,57.69,57.7,57.6,57.7,23100.0,57.69,57.7,57.6,57.7,23100.0
2014-01-14 12:00:00,57.69,57.7,57.62,57.64,16900.0,57.69,57.7,57.62,57.64,16900.0
2014-01-14 12:10:00,57.64,57.82,57.61,57.81,14500.0,57.64,57.82,57.61,57.81,14500.0
2014-01-14 12:20:00,57.82,57.82,57.61,57.63,19000.0,57.82,57.82,57.61,57.63,19000.0
2014-01-14 12:30:00,57.64,57.69,57.61,57.68,16000.0,57.64,57.69,57.61,57.68,16000.0
2014-01-14 12:40:00,57.68,57.69,57.5,57.58,20300.0,57.68,57.69,57.5,57.58,20300.0
2014-01-14 12:50:00,57.58,57.74,57.58,57.71,8900.0,57.58,57.74,57.58,57.71,8900.0
2014-01-14 13:00:00,57.73,57.81,57.69,57.78,14500.0,57.73,57.81,57.69,57.78,14500.0
2014-01-14 13:10:00,57.8,57.83,57.55,57.55,19600.0,57.8,57.83,57.55,57.55,19600.0
2014-01-14 13:20:00,57.56,57.7,57.56,57.65,15300.0,57.56,57.7,57.56,57.65,15300.0
2014-01-14 13:30:00,57.66,57.66,57.58,57.64,30100.0,57.66,57.66,57.58,57.64,30100.0
2014-01-14 13:40:00,57.64,57.67,57.39,57.5,29400.0,57.64,57.67,57.39,57.5,29400.0
2014-01-14 13:50:00,57.51,57.62,57.44,57.47,22600.0,57.51,57.62,57.44,57.47,22600.0
2014-01-14 14:00:00,57.48,57.49,57.3,57.35,48600.0,57.48,57.49,57.3,57.35,48600.0
2014-01-14 14:10:00,57.35,57.62,57.32,57.62,21800.0,57.35,57.62,57.32,57.62,21800.0
2014-01-14 14:20:00,57.63,57.76,57.57,57.76,14200.0,57.63,57.76,57.57,57.76,14200.0
2014-01-14 14:30:00,57.78,58.01,57.78,58.01,27300.0,57.78,58.01,57.78,58.01,27300.0
2014-01-14 14:40:00,58.01,58.02,57.89,57.98,30500.0,58.01,58.02,57.89,57.98,30500.0
2014-01-14 14:50:00,57.98,58.04,57.77,57.83,34900.0,57.98,58.04,57.77,57.83,34900.0
2014-01-14 15:00:00,57.83,57.87,57.73,57.81,31800.0,57.83,57.87,57.73,57.81,31800.0
2014-01-14 15:10:00,57.8,57.81,57.61,57.64,64600.0,57.8,57.81,57.61,57.64,64600.0
2014-01-14 15:20:00,57.66,57.88,57.66,57.74,51000.0,57.66,57.88,57.66,57.74,51000.0
2014-01-14 15:30:00,57.73,57.75,57.53,57.56,66300.0,57.73,57.75,57.53,57.56,66300.0
2014-01-14 15:40:00,57.56,57.64,57.51,57.63,61100.0,57.56,57.64,57.51,57.63,61100.0
2014-01-14 15:50:00,57.62,57.65,57.57,57.62,68200.0,57.62,57.65,57.57,57.62,68200.0
2014-01-15 09:30:00,58.0,58.6,58.0,58.5,45800.0,58.0,58.6,58.0,58.5,45800.0
2014-01-15 09:40:00,58.51,58.58,58.25,58.33,32300.0,58.51,58.58,58.25,58.33,32300.0
2014-01-15 09:50:00,58.36,58.63,58.36,58.59,44900.0,58.36,58.63,58.36,58.59,44900.0
2014-01-15 10:00:00,58.61,58.77,58.37,58.42,34000.0,58.61,58.77,58.37,58.42,34000.0
2014-01-15 10:10:00,58.45,58.57,58.41,58.46,25000.0,58.45,58.57,58.41,58.46,25000.0
2014-01-15 10:20:00,58.46,58.5,58.26,58.39,12900.0,58.46,58.5,58.26,58.39,12900.0
2014-01-15 10:30:00,58.41,58.54,58.36,58.5,14900.0,58.41,58.54,58.36,58.5,14900.0
2014-01-15 10:40:00,58.47,58.53,58.44,58.5,22000.0,58.47,58.53,58.44,58.5,22000.0
2014-01-15 10:50:00,58.49,58.55,58.36,58.36,44900.0,58.49,58.55,58.36,58.36,44900.0
2014-01-15 11:00:00,58.36,58.64,58.36,58.64,49100.0,58.36,58.64,58.36,58.64,49100.0
2014-01-15 11:10:00,58.63,58.72,58.52,58.57,31500.0,58.63,58.72,58.52,58.57,31500.0
2014-01-15 11:20:00,58.6,58.79,58.46,58.79,41300.0,58.6,58.79,58.46,58.79,41300.0
2014-01-15 11:30:00,58.8,59.04,58.8,59.0,17100.0,58.8,59.04,58.8,59.0,17100.0
2014-01-15 11:40:00,58.98,59.02,58.85,58.96,9100.0,58.98,59.02,58.85,58.96,9100.0
2014-01-15 11:50:00,58.94,59.13,58.93,59.11,18200.0,58.94,59.13,58.93,59.11,18200.0
2014-01-15 12:00:00,59.11,59.22,59.05,59.08,18400.0,59.11,59.22,59.05,59.08,18400.0
2014-01-15 12:10:00,59.08,59.18,58.93,59.18,17500.0,59.08,59.18,58.93,59.18,17500.0
2014-01-15 12:20:00,59.17,59.36,59.05,59.31,11300.0,59.17,59.36,59.05,59.31,11300.0
2014-01-15 12:30:00,59.3,59.53,59.26,59.46,31200.0,59.3,59.53,59.26,59.46,31200.0
2014-01-15 12:40:00,59.49,59.75,59.48,59.52,41400.0,59.49,59.75,59.48,59.52,41400.0
2014-01-15 12:50:00,59.52,59.6,59.42,59.55,13300.0,59.52,59.6,59.42,59.55,13300.0
2014-01-15 13:00:00,59.52,59.83,59.52,59.8,23600.0,59.52,59.83,59.52,59.8,23600.0
2014-01-15 13:10:00,59.8,59.86,59.77,59.83,21500.0,59.8,59.86,59.77,59.83,21500.0
2014-01-15 13:20:00,59.82,59.86,59.77,59.79,24900.0,59.82,59.86,59.77,59.79,24900.0
2014-01-15 13:30:00,59.79,59.86,59.77,59.83,26700.0,59.79,59.86,59.77,59.83,26700.0
2014-01-15 13:40:00,59.81,59.84,59.77,59.81,38900.0,59.81,59.84,59.77,59.81,38900.0
2014-01-15 13:50:00,59.82,59.98,59.78,59.93,33300.0,59.82,59.98,59.78,59.93,33300.0
2014-01-15 14:00:00,59.93,59.98,59.89,59.89,25600.0,59.93,59.98,59.89,59.89,25600.0
2014-01-15 14:10:00,59.89,59.96,59.86,59.89,31800.0,59.89,59.96,59.86,59.89,31800.0
2014-01-15 14:20:00,59.9,59.9,59.76,59.86,31500.0,59.9,59.9,59.76,59.86,31500.0
2014-01-15 14:30:00,59.87,59.92,59.86,59.92,14000.0,59.87,59.92,59.86,59.92,14000.0
2014-01-15 14:40:00,59.94,59.96,59.88,59.96,13900.0,59.94,59.96,59.88,59.96,13900.0
2014-01-15 14:50:00,59.94,60.0,59.87,60.0,40500.0,59.94,60.0,59.87,60.0,40500.0
2014-01-15 15:00:00,60.0,60.0,59.8,59.83,44200.0,60.0,60.0,59.8,59.83,44200.0
2014-01-15 15:10:00,59.81,60.19,59.79,60.11,146900.0,59.81,60.19,59.79,60.11,146900.0
2014-01-15 15:20:00,60.12,60.35,60.0,60.17,74900.0,60.12,60.35,60.0,60.17,74900.0
2014-01-15 15:30:00,60.17,60.41,60.17,60.34,45500.0,60.17,60.41,60.17,60.34,45500.0
2014-01-15 15:40:00,60.33,60.49,60.31,60.34,51400.0,60.33,60.49,60.31,60.34,51400.0
2014-01-15 15:50:00,60.33,60.42,60.23,60.3,114300.0,60.33,60.42,60.23,60.3,114300.0
2014-01-16 09:30:00,60.0,60.4,59.69,60.17,29000.0,60.0,60.4,59.69,60.17,29000.0
2014-01-16 09:40:00,60.17,60.45,60.11,60.23,43700.0,60.17,60.45,60.11,60.23,43700.0
2014-01-16 09:50:00,60.25,60.45,60.2,60.3,22600.0,60.25,60.45,60.2,60.3,22600.0
2014-01-16 10:00:00,60.37,60.78,60.36,60.69,34700.0,60.37,60.78,60.36,60.69,34700.0
2014-01-16 10:10:00,60.66,60.73,60.44,60.7,28300.0,60.66,60.73,60.44,60.7,28300.0
2014-01-16 10:20:00,60.71,60.78,60.59,60.64,21600.0,60.71,60.78,60.59,60.64,21600.0
2014-01-16 10:30:00,60.63,60.99,60.61,60.92,48700.0,60.63,60.99,60.61,60.92,48700.0
2014-01-16 10:40:00,60.87,60.91,60.75,60.76,44500.0,60.87,60.91,60.75,60.76,44500.0
2014-01-16 10:50:00,60.78,60.78,60.61,60.7,33600.0,60.78,60.78,60.61,60.7,33600.0
2014-01-16 11:00:00,60.72,60.73,60.48,60.54,22100.0,60.72,60.73,60.48,60.54,22100.0
2014-01-16 11:10:00,60.55,60.65,60.55,60.6,22900.0,60.55,60.65,60.55,60.6,22900.0
2014-01-16 11:20:00,60.6,60.7,60.59,60.69,15100.0,60.6,60.7,60.59,60.69,15100.0
2014-01-16 11:30:00,60.71,61.05,60.71,61.05,16900.0,60.71,61.05,60.71,61.05,16900.0
2014-01-16 11:40:00,61.04,61.23,61.04,61.21,30800.0,61.04,61.23,61.04,61.21,30800.0
2014-01-16 11:50:00,61.21,61.25,61.11,61.16,26700.0,61.21,61.25,61.11,61.16,26700.0
2014-01-16 12:00:00,61.12,61.24,61.04,61.1,20300.0,61.12,61.24,61.04,61.1,20300.0
2014-01-16 12:10:00,61.12,61.14,60.86,61.01,31200.0,61.12,61.14,60.86,61.01,31200.0
2014-01-16 12:20:00,61.01,61.05,60.92,60.97,14600.0,61.01,61.05,60.92,60.97,14600.0
2014-01-16 12:30:00,60.97,61.07,60.97,61.01,14000.0,60.97,61.07,60.97,61.01,14000.0
2014-01-16 12:40:00,61.0,61.25,61.0,61.25,13900.0,61.0,61.25,61.0,61.25,13900.0
2014-01-16 12:50:00,61.24,61.59,61.24,61.5,43200.0,61.24,61.59,61.24,61.5,43200.0
2014-01-16 13:00:00,61.5,61.57,61.42,61.54,16600.0,61.5,61.57,61.42,61.54,16600.0
2014-01-16 13:10:00,61.54,61.72,61.49,61.71,33000.0,61.54,61.72,61.49,61.71,33000.0
2014-01-16 13:20:00,61.72,61.83,61.48,61.72,35700.0,61.72,61.83,61.48,61.72,35700.0
2014-01-16 13:30:00,61.72,61.83,61.57,61.62,21200.0,61.72,61.83,61.57,61.62,21200.0
2014-01-16 13:40:00,61.61,61.76,61.61,61.66,19200.0,61.61,61.76,61.61,61.66,19200.0
2014-01-16 13:50:00,61.68,61.77,61.66,61.72,22600.0,61.68,61.77,61.66,61.72,22600.0
2014-01-16 14:00:00,61.73,61.79,61.69,61.76,20500.0,61.73,61.79,61.69,61.76,20500.0
2014-01-16 14:10:00,61.78,61.87,61.71,61.71,44300.0,61.78,61.87,61.71,61.71,44300.0
2014-01-16 14:20:00,61.7,61.75,61.56,61.7,45900.0,61.7,61.75,61.56,61.7,45900.0
2014-01-16 14:30:00,61.68,61.96,61.66,61.93,33400.0,61.68,61.96,61.66,61.93,33400.0
2014-01-16 14:40:00,61.9,61.99,61.88,61.9,27500.0,61.9,61.99,61.88,61.9,27500.0
2014-01-16 14:50:00,61.9,61.91,61.79,61.8,25200.0,61.9,61.91,61.79,61.8,25200.0
2014-01-16 15:00:00,61.79,61.88,61.67,61.77,30600.0,61.79,61.88,61.67,61.77,30600.0
2014-01-16 15:10:00,61.77,61.93,61.71,61.93,33000.0,61.77,61.93,61.71,61.93,33000.0
2014-01-16 15:20:00,61.94,62.22,61.93,62.21,87800.0,61.94,62.22,61.93,62.21,87800.0
2014-01-16 15:30:00,62.21,62.23,61.97,62.02,69200.0,62.21,62.23,61.97,62.02,69200.0
2014-01-16 15:40:00,62.02,62.02,61.72,61.72,69500.0,62.02,62.02,61.72,61.72,69500.0
2014-01-16 15:50:00,61.71,61.96,61.71,61.88,98400.0,61.71,61.96,61.71,61.88,98400.0
2014-01-17 09:30:00,61.67,62.15,61.66,62.15,42900.0,61.67,62.15,61.66,62.15,42900.0
2014-01-17 09:40:00,62.06,62.1,61.83,62.04,41500.0,62.06,62.1,61.83,62.04,41500.0
2014-01-17 09:50:00,62.04,62.04,61.58,61.66,23700.0,62.04,62.04,61.58,61.66,23700.0
2014-01-17 10:00:00,61.65,61.74,61.58,61.68,17200.0,61.65,61.74,61.58,61.68,17200.0
2014-01-17 10:10:00,61.68,62.02,61.68,61.96,17500.0,61.68,62.02,61.68,61.96,17500.0
2014-01-17 10:20:00,61.97,62.31,61.97,62.3,22200.0,61.97,62.31,61.97,62.3,22200.0
2014-01-17 10:30:00,62.29,62.4,62.26,62.32,16000.0,62.29,62.4,62.26,62.32,16000.0
2014-01-17 10:40:00,62.32,62.33,62.2,62.23,10200.0,62.32,62.33,62.2,62.23,10200.0
2014-01-17 10:50:00,62.2,62.54,62.2,62.41,15600.0,62.2,62.54,62.2,62.41,15600.0
2014-01-17 11:00:00,62.46,62.5,62.23,62.25,14300.0,62.46,62.5,62.23,62.25,14300.0
2014-01-17 11:10:00,62.25,62.37,62.18,62.33,20100.0,62.25,62.37,62.18,62.33,20100.0
2014-01-17 11:20:00,62.33,62.43,62.19,62.43,23700.0,62.33,62.43,62.19,62.43,23700.0
2014-01-17 11:30:00,62.45,62.48,62.26,62.29,19200.0,62.45,62.48,62.26,62.29,19200.0
2014-01-17 11:40:00,62.33,62.48,62.22,62.36,20000.0,62.33,62.48,62.22,62.36,20000.0
2014-01-17 11:50:00,62.35,62.36,62.21,62.3,14400.0,62.35,62.36,62.21,62.3,14400.0
2014-01-17 12:00:00,62.36,62.67,62.31,62.67,14900.0,62.36,62.67,62.31,62.67,14900.0
2014-01-17 12:10:00,62.66,62.86,62.66,62.81,10600.0,62.66,62.86,62.66,62.81,10600.0
2014-01-17 12:20:00,62.78,63.04,62.76,63.0,42900.0,62.78,63.04,62.76,63.0,42900.0
2014-01-17 12:30:00,62.95,62.95,62.85,62.85,12600.0,62.95,62.95,62.85,62.85,12600.0
2014-01-17 12:40:00,62.85,62.91,62.77,62.8,7800.0,62.85,62.91,62.77,62.8,7800.0
2014-01-17 12:50:00,62.84,62.84,62.66,62.66,6400.0,62.84,62.84,62.66,62.66,6400.0
2014-01-17 13:00:00,62.64,62.66,62.48,62.64,34700.0,62.64,62.66,62.48,62.64,34700.0
2014-01-17 13:10:00,62.62,62.65,62.4,62.51,16600.0,62.62,62.65,62.4,62.51,16600.0
2014-01-17 13:20:00,62.51,62.56,62.37,62.43,12200.0,62.51,62.56,62.37,62.43,12200.0
2014-01-17 13:30:00,62.47,62.47,62.27,62.28,34700.0,62.47,62.47,62.27,62.28,34700.0
2014-01-17 13:40:00,62.3,62.37,62.21,62.22,14100.0,62.3,62.37,62.21,62.22,14100.0
2014-01-17 13:50:00,62.25,62.34,62.21,62.21,21600.0,62.25,62.34,62.21,62.21,21600.0
2014-01-17 14:00:00,62.21,62.47,62.13,62.31,46200.0,62.21,62.47,62.13,62.31,46200.0
2014-01-17 14:10:00,62.3,62.39,62.17,62.17,25300.0,62.3,62.39,62.17,62.17,25300.0
2014-01-17 14:20:00,62.17,62.19,62.06,62.15,5900.0,62.17,62.19,62.06,62.15,5900.0
2014-01-17 14:30:00,62.14,62.2,62.02,62.19,16200.0,62.14,62.2,62.02,62.19,16200.0
2014-01-17 14:40:00,62.19,62.28,62.13,62.18,19100.0,62.19,62.28,62.13,62.18,19100.0
2014-01-17 14:50:00,62.19,62.21,62.08,62.08,9600.0,62.19,62.21,62.08,62.08,9600.0
2014-01-17 15:00:00,62.08,62.13,62.06,62.06,11600.0,62.08,62.13,62.06,62.06,11600.0
2014-01-17 15:10:00,62.05,62.18,62.05,62.05,14300.0,62.05,62.18,62.05,62.05,14300.0
2014-01-17 15:20:00,62.05,62.05,61.81,61.81,29300.0,62.05,62.05,61.81,61.81,29300.0
2014-01-17 15:30:00,61.8,61.86,61.73,61.8,36400.0,61.8,61.86,61.73,61.8,36400.0
2014-01-17 15:40:00,61.8,61.84,61.7,61.8,77000.0,61.8,61.84,61.7,61.8,77000.0
2014-01-17 15:50:00,61.8,62.05,61.8,62.05,115900.0,61.8,62.05,61.8,62.05,115900.0
2014-01-21 09:30:00,62.24,62.75,62.24,62.73,13900.0,62.24,62.75,62.24,62.73,13900.0
2014-01-21 09:40:00,62.7,62.77,62.42,62.42,15900.0,62.7,62.77,62.42,62.42,15900.0
2014-01-21 09:50:00,62.57,62.57,62.25,62.26,16900.0,62.57,62.57,62.25,62.26,16900.0
2014-01-21 10:00:00,62.26,62.3,61.82,62.0,30800.0,62.26,62.3,61.82,62.0,30800.0
2014-01-21 10:10:00,62.0,62.02,61.56,61.64,63800.0,62.0,62.02,61.56,61.64,63800.0
2014-01-21 10:20:00,61.64,61.66,61.55,61.56,53100.0,61.64,61.66,61.55,61.56,53100.0
2014-01-21 10:30:00,61.59,61.77,61.56,61.61,49100.0,61.59,61.77,61.56,61.61,49100.0
2014-01-21 10:40:00,61.6,61.74,61.56,61.59,32800.0,61.6,61.74,61.56,61.59,32800.0
2014-01-21 10:50:00,61.61,61.62,61.56,61.6,26100.0,61.61,61.62,61.56,61.6,26100.0
2014-01-21 11:00:00,61.6,61.64,61.56,61.59,25300.0,61.6,61.64,61.56,61.59,25300.0
2014-01-21 11:10:00,61.56,61.62,61.55,61.56,39500.0,61.56,61.62,61.55,61.56,39500.0
2014-01-21 11:20:00,61.56,61.75,61.55,61.71,42600.0,61.56,61.75,61.55,61.71,42600.0
2014-01-21 11:30:00,61.7,61.83,61.6,61.63,33800.0,61.7,61.83,61.6,61.63,33800.0
2014-01-21 11:40:00,61.61,61.62,61.56,61.59,12600.0,61.61,61.62,61.56,61.59,12600.0
2014-01-21 11:50:00,61.6,61.6,61.48,61.48,70100.0,61.6,61.6,61.48,61.48,70100.0
2014-01-21 12:00:00,61.49,61.54,61.45,61.5,40300.0,61.49,61.54,61.45,61.5,40300.0
2014-01-21 12:10:00,61.5,61.52,61.45,61.5,18000.0,61.5,61.52,61.45,61.5,18000.0
2014-01-21 12:20:00,61.5,61.52,61.46,61.49,16600.0,61.5,61.52,61.46,61.49,16600.0
2014-01-21 12:30:00,61.47,61.48,61.17,61.26,25000.0,61.47,61.48,61.17,61.26,25000.0
2014-01-21 12:40:00,61.26,61.26,61.13,61.14,23300.0,61.26,61.26,61.13,61.14,23300.0
2014-01-21 12:50:00,61.13,61.25,61.13,61.2,9000.0,61.13,61.25,61.13,61.2,9000.0
2014-01-21 13:00:00,61.25,61.26,61.16,61.19,16900.0,61.25,61.26,61.16,61.19,16900.0
2014-01-21 13:10:00,61.18,61.23,61.13,61.2,21900.0,61.18,61.23,61.13,61.2,21900.0
2014-01-21 13:20:00,61.19,61.21,61.04,61.07,20100.0,61.19,61.21,61.04,61.07,20100.0
2014-01-21 13:30:00,61.04,61.19,61.03,61.13,16400.0,61.04,61.19,61.03,61.13,16400.0
2014-01-21 13:40:00,61.13,61.16,60.96,61.0,60100.0,61.13,61.16,60.96,61.0,60100.0
2014-01-21 13:50:00,61.0,61.2,61.0,61.16,100100.0,61.0,61.2,61.0,61.16,100100.0
2014-01-21 14:00:00,61.16,61.16,60.99,61.01,53100.0,61.16,61.16,60.99,61.01,53100.0
2014-01-21 14:10:00,61.02,61.03,60.98,60.99,51900.0,61.02,61.03,60.98,60.99,51900.0
2014-01-21 14:20:00,60.98,60.99,60.87,60.92,19000.0,60.98,60.99,60.87,60.92,19000.0
2014-01-21 14:30:00,60.92,60.95,60.85,60.87,27500.0,60.92,60.95,60.85,60.87,27500.0
2014-01-21 14:40:00,60.88,60.94,60.88,60.9,20900.0,60.88,60.94,60.88,60.9,20900.0
2014-01-21 14:50:00,60.9,61.05,60.85,60.97,26500.0,60.9,61.05,60.85,60.97,26500.0
2014-01-21 15:00:00,60.98,61.04,60.92,60.92,23800.0,60.98,61.04,60.92,60.92,23800.0
2014-01-21 15:10:00,60.94,60.97,60.73,60.8,47600.0,60.94,60.97,60.73,60.8,47600.0
2014-01-21 15:20:00,60.81,60.82,60.65,60.67,34600.0,60.81,60.82,60.65,60.67,34600.0
2014-01-21 15:30:00,60.68,60.75,60.65,60.74,47100.0,60.68,60.75,60.65,60.74,47100.0
2014-01-21 15:40:00,60.73,60.88,60.7,60.8,50600.0,60.73,60.88,60.7,60.8,50600.0
2014-01-21 15:50:00,60.8,60.89,60.74,60.8,118800.0,60.8,60.89,60.74,60.8,118800.0
2014-01-22 09:30:00,60.8,61.0,60.49,60.71,31400.0,60.8,61.0,60.49,60.71,31400.0
2014-01-22 09:40:00,60.71,61.2,60.57,61.2,18600.0,60.71,61.2,60.57,61.2,18600.0
2014-01-22 09:50:00,61.16,61.35,60.76,61.25,19600.0,61.16,61.35,60.76,61.25,19600.0
2014-01-22 10:00:00,61.27,61.48,61.13,61.21,15500.0,61.27,61.48,61.13,61.21,15500.0
2014-01-22 10:10:00,61.18,61.27,61.07,61.22,12000.0,61.18,61.27,61.07,61.22,12000.0
2014-01-22 10:20:00,61.18,61.45,61.07,61.33,12900.0,61.18,61.45,61.07,61.33,12900.0
2014-01-22 10:30:00,61.29,61.29,61.09,61.23,9000.0,61.29,61.29,61.09,61.23,9000.0
2014-01-22 10:40:00,61.22,61.29,60.97,61.05,19400.0,61.22,61.29,60.97,61.05,19400.0
2014-01-22 10:50:00,61.07,61.15,60.87,61.12,7600.0,61.07,61.15,60.87,61.12,7600.0
2014-01-22 11:00:00,61.11,61.11,60.91,61.0,4800.0,61.11,61.11,60.91,61.0,4800.0
2014-01-22 11:10:00,61.0,61.15,60.98,61.08,11500.0,61.0,61.15,60.98,61.08,11500.0
2014-01-22 11:20:00,61.1,61.11,60.9,61.02,22000.0,61.1,61.11,60.9,61.02,22000.0
2014-01-22 11:30:00,61.02,61.04,60.92,61.03,9600.0,61.02,61.04,60.92,61.03,9600.0
2014-01-22 11:40:00,61.04,61.07,60.97,61.01,7400.0,61.04,61.07,60.97,61.01,7400.0
2014-01-22 11:50:00,61.01,61.01,60.89,60.95,5700.0,61.01,61.01,60.89,60.95,5700.0
2014-01-22 12:00:00,60.94,61.07,60.91,61.07,11300.0,60.94,61.07,60.91,61.07,11300.0
2014-01-22 12:10:00,61.07,61.07,60.94,60.99,14300.0,61.07,61.07,60.94,60.99,14300.0
2014-01-22 12:20:00,61.01,61.1,61.0,61.09,5700.0,61.01,61.1,61.0,61.09,5700.0
2014-01-22 12:30:00,61.08,61.08,61.04,61.05,14100.0,61.08,61.08,61.04,61.05,14100.0
2014-01-22 12:40:00,61.05,61.1,60.97,61.0,25600.0,61.05,61.1,60.97,61.0,25600.0
2014-01-22 12:50:00,60.99,61.02,60.9,60.9,13000.0,60.99,61.02,60.9,60.9,13000.0
2014-01-22 13:00:00,60.95,61.0,60.92,60.98,13400.0,60.95,61.0,60.92,60.98,13400.0
2014-01-22 13:10:00,60.98,61.03,60.9,60.97,19200.0,60.98,61.03,60.9,60.97,19200.0
2014-01-22 13:20:00,60.97,61.01,60.93,60.94,31400.0,60.97,61.01,60.93,60.94,31400.0
2014-01-22 13:30:00,60.94,60.96,60.82,60.86,16200.0,60.94,60.96,60.82,60.86,16200.0
2014-01-22 13:40:00,60.86,61.03,60.82,60.91,25000.0,60.86,61.03,60.82,60.91,25000.0
2014-01-22 13:50:00,60.91,60.99,60.82,60.91,13600.0,60.91,60.99,60.82,60.91,13600.0
2014-01-22 14:00:00,60.91,61.05,60.89,61.01,19500.0,60.91,61.05,60.89,61.01,19500.0
2014-01-22 14:10:00,61.0,61.07,61.0,61.05,39000.0,61.0,61.07,61.0,61.05,39000.0
2014-01-22 14:20:00,61.05,61.06,60.9,60.95,44100.0,61.05,61.06,60.9,60.95,44100.0
2014-01-22 14:30:00,60.96,61.01,60.88,60.97,20800.0,60.96,61.01,60.88,60.97,20800.0
2014-01-22 14:40:00,60.97,61.04,60.91,61.04,35100.0,60.97,61.04,60.91,61.04,35100.0
2014-01-22 14:50:00,61.05,61.25,61.05,61.21,10100.0,61.05,61.25,61.05,61.21,10100.0
2014-01-22 15:00:00,61.21,61.52,61.21,61.43,17500.0,61.21,61.52,61.21,61.43,17500.0
2014-01-22 15:10:00,61.44,61.51,61.36,61.47,24900.0,61.44,61.51,61.36,61.47,24900.0
2014-01-22 15:20:00,61.45,61.62,61.43,61.55,60500.0,61.45,61.62,61.43,61.55,60500.0
2014-01-22 15:30:00,61.54,61.67,61.47,61.63,23800.0,61.54,61.67,61.47,61.63,23800.0
2014-01-22 15:40:00,61.66,61.68,61.48,61.54,52100.0,61.66,61.68,61.48,61.54,52100.0
2014-01-22 15:50:00,61.54,61.6,61.35,61.47,84600.0,61.54,61.6,61.35,61.47,84600.0
2014-01-23 09:30:00,61.09,61.75,61.09,61.36,33000.0,61.09,61.75,61.09,61.36,33000.0
2014-01-23 09:40:00,61.33,61.69,61.33,61.42,23200.0,61.33,61.69,61.33,61.42,23200.0
2014-01-23 09:50:00,61.46,61.57,61.35,61.51,27500.0,61.46,61.57,61.35,61.51,27500.0
2014-01-23 10:00:00,61.42,61.42,60.8,60.81,15100.0,61.42,61.42,60.8,60.81,15100.0
2014-01-23 10:10:00,60.78,60.86,60.67,60.73,12800.0,60.78,60.86,60.67,60.73,12800.0
2014-01-23 10:20:00,60.75,60.76,60.67,60.69,6000.0,60.75,60.76,60.67,60.69,6000.0
2014-01-23 10:30:00,60.7,60.82,60.65,60.77,9400.0,60.7,60.82,60.65,60.77,9400.0
2014-01-23 10:40:00,60.78,61.0,60.78,60.99,4100.0,60.78,61.0,60.78,60.99,4100.0
2014-01-23 10:50:00,60.95,61.18,60.93,61.18,6100.0,60.95,61.18,60.93,61.18,6100.0
2014-01-23 11:00:00,61.17,61.17,61.08,61.14,5600.0,61.17,61.17,61.08,61.14,5600.0
2014-01-23 11:10:00,61.13,61.22,61.13,61.19,8500.0,61.13,61.22,61.13,61.19,8500.0
2014-01-23 11:20:00,61.18,61.31,61.15,61.3,9600.0,61.18,61.31,61.15,61.3,9600.0
2014-01-23 11:30:00,61.29,61.3,61.21,61.21,8200.0,61.29,61.3,61.21,61.21,8200.0
2014-01-23 11:40:00,61.2,61.32,61.17,61.31,13500.0,61.2,61.32,61.17,61.31,13500.0
2014-01-23 11:50:00,61.31,61.5,61.26,61.46,22900.0,61.31,61.5,61.26,61.46,22900.0
2014-01-23 12:00:00,61.49,61.51,61.43,61.45,7500.0,61.49,61.51,61.43,61.45,7500.0
2014-01-23 12:10:00,61.49,61.51,61.47,61.49,7500.0,61.49,61.51,61.47,61.49,7500.0
2014-01-23 12:20:00,61.48,61.61,61.47,61.61,17000.0,61.48,61.61,61.47,61.61,17000.0
2014-01-23 12:30:00,61.6,61.72,61.52,61.7,9200.0,61.6,61.72,61.52,61.7,9200.0
2014-01-23 12:40:00,61.74,61.86,61.67,61.67,25300.0,61.74,61.86,61.67,61.67,25300.0
2014-01-23 12:50:00,61.67,61.78,61.53,61.76,35600.0,61.67,61.78,61.53,61.76,35600.0
2014-01-23 13:00:00,61.76,61.76,61.51,61.57,9700.0,61.76,61.76,61.51,61.57,9700.0
2014-01-23 13:10:00,61.6,61.67,61.58,61.67,7900.0,61.6,61.67,61.58,61.67,7900.0
2014-01-23 13:20:00,61.65,61.65,61.58,61.63,10000.0,61.65,61.65,61.58,61.63,10000.0
2014-01-23 13:30:00,61.63,61.66,61.57,61.6,11400.0,61.63,61.66,61.57,61.6,11400.0
2014-01-23 13:40:00,61.59,61.62,61.5,61.5,14100.0,61.59,61.62,61.5,61.5,14100.0
2014-01-23 13:50:00,61.48,61.51,61.44,61.45,17100.0,61.48,61.51,61.44,61.45,17100.0
2014-01-23 14:00:00,61.42,61.46,61.38,61.38,7500.0,61.42,61.46,61.38,61.38,7500.0
2014-01-23 14:10:00,61.37,61.54,61.37,61.5,10800.0,61.37,61.54,61.37,61.5,10800.0
2014-01-23 14:20:00,61.51,61.57,61.47,61.55,16000.0,61.51,61.57,61.47,61.55,16000.0
2014-01-23 14:30:00,61.57,61.81,61.55,61.74,13200.0,61.57,61.81,61.55,61.74,13200.0
2014-01-23 14:40:00,61.78,61.86,61.72,61.78,11000.0,61.78,61.86,61.72,61.78,11000.0
2014-01-23 14:50:00,61.78,61.95,61.78,61.91,12100.0,61.78,61.95,61.78,61.91,12100.0
2014-01-23 15:00:00,61.9,62.12,61.84,62.1,24300.0,61.9,62.12,61.84,62.1,24300.0
2014-01-23 15:10:00,62.09,62.24,62.09,62.09,32000.0,62.09,62.24,62.09,62.09,32000.0
2014-01-23 15:20:00,62.07,62.25,62.07,62.19,16700.0,62.07,62.25,62.07,62.19,16700.0
2014-01-23 15:30:00,62.19,62.28,62.18,62.24,51700.0,62.19,62.28,62.18,62.24,51700.0
2014-01-23 15:40:00,62.24,62.45,62.22,62.39,37300.0,62.24,62.45,62.22,62.39,37300.0
2014-01-23 15:50:00,62.4,62.48,62.32,62.46,45200.0,62.4,62.48,62.32,62.46,45200.0
2014-01-24 09:30:00,62.59,62.82,62.01,62.45,74800.0,62.59,62.82,62.01,62.45,74800.0
2014-01-24 09:40:00,62.3,62.41,61.41,61.42,26100.0,62.3,62.41,61.41,61.42,26100.0
2014-01-24 09:50:00,61.39,61.64,61.29,61.5,40200.0,61.39,61.64,61.29,61.5,40200.0
2014-01-24 10:00:00,61.43,61.5,60.63,60.84,37200.0,61.43,61.5,60.63,60.84,37200.0
2014-01-24 10:10:00,60.86,61.43,60.79,61.09,33300.0,60.86,61.43,60.79,61.09,33300.0
2014-01-24 10:20:00,61.09,61.12,60.78,60.86,32700.0,61.09,61.12,60.78,60.86,32700.0
2014-01-24 10:30:00,60.82,60.85,60.53,60.8,28400.0,60.82,60.85,60.53,60.8,28400.0
2014-01-24 10:40:00,60.79,60.85,60.16,60.26,42500.0,60.79,60.85,60.16,60.26,42500.0
2014-01-24 10:50:00,60.25,60.25,59.8,59.88,69000.0,60.25,60.25,59.8,59.88,69000.0
2014-01-24 11:00:00,59.94,59.97,59.37,59.43,62400.0,59.94,59.97,59.37,59.43,62400.0
2014-01-24 11:10:00,59.38,59.76,58.9,59.76,79300.0,59.38,59.76,58.9,59.76,79300.0
2014-01-24 11:20:00,59.72,59.72,59.34,59.42,20800.0,59.72,59.72,59.34,59.42,20800.0
2014-01-24 11:30:00,59.4,59.44,59.0,59.17,67800.0,59.4,59.44,59.0,59.17,67800.0
2014-01-24 11:40:00,59.17,59.21,59.07,59.17,35800.0,59.17,59.21,59.07,59.17,35800.0
2014-01-24 11:50:00,59.17,59.26,59.01,59.12,27300.0,59.17,59.26,59.01,59.12,27300.0
2014-01-24 12:00:00,59.1,59.17,58.95,59.07,29700.0,59.1,59.17,58.95,59.07,29700.0
2014-01-24 12:10:00,59.09,59.09,58.92,58.95,31800.0,59.09,59.09,58.92,58.95,31800.0
2014-01-24 12:20:00,58.95,59.17,58.9,59.08,22000.0,58.95,59.17,58.9,59.08,22000.0
2014-01-24 12:30:00,59.1,59.17,59.02,59.16,17600.0,59.1,59.17,59.02,59.16,17600.0
2014-01-24 12:40:00,59.16,59.17,59.08,59.1,21000.0,59.16,59.17,59.08,59.1,21000.0
2014-01-24 12:50:00,59.14,59.19,59.05,59.05,28100.0,59.14,59.19,59.05,59.05,28100.0
2014-01-24 13:00:00,59.05,59.17,59.04,59.16,64500.0,59.05,59.17,59.04,59.16,64500.0
2014-01-24 13:10:00,59.15,59.15,58.87,58.89,27100.0,59.15,59.15,58.87,58.89,27100.0
2014-01-24 13:20:00,58.88,58.91,58.72,58.72,29700.0,58.88,58.91,58.72,58.72,29700.0
2014-01-24 13:30:00,58.74,58.74,58.56,58.66,27600.0,58.74,58.74,58.56,58.66,27600.0
2014-01-24 13:40:00,58.65,58.65,58.33,58.38,20800.0,58.65,58.65,58.33,58.38,20800.0
2014-01-24 13:50:00,58.36,58.59,58.36,58.58,30200.0,58.36,58.59,58.36,58.58,30200.0
2014-01-24 14:00:00,58.58,58.58,58.06,58.14,56900.0,58.58,58.58,58.06,58.14,56900.0
2014-01-24 14:10:00,58.16,58.51,58.15,58.43,34000.0,58.16,58.51,58.15,58.43,34000.0
2014-01-24 14:20:00,58.42,58.48,58.14,58.14,29100.0,58.42,58.48,58.14,58.14,29100.0
2014-01-24 14:30:00,58.14,58.35,58.14,58.29,26900.0,58.14,58.35,58.14,58.29,26900.0
2014-01-24 14:40:00,58.34,58.44,58.27,58.32,22000.0,58.34,58.44,58.27,58.32,22000.0
2014-01-24 14:50:00,58.3,59.36,58.28,58.85,128000.0,58.3,59.36,58.28,58.85,128000.0
2014-01-24 15:00:00,58.86,59.14,58.86,59.03,24700.0,58.86,59.14,58.86,59.03,24700.0
2014-01-24 15:10:00,59.03,59.03,58.67,58.78,27000.0,59.03,59.03,58.67,58.78,27000.0
2014-01-24 15:20:00,58.77,58.87,58.66,58.78,39000.0,58.77,58.87,58.66,58.78,39000.0
2014-01-24 15:30:00,58.79,59.09,58.76,58.84,89800.0,58.79,59.09,58.76,58.84,89800.0
2014-01-24 15:40:00,58.84,58.87,58.59,58.64,56500.0,58.84,58.87,58.59,58.64,56500.0
2014-01-24 15:50:00,58.63,58.75,58.49,58.56,108200.0,58.63,58.75,58.49,58.56,108200.0
2014-01-27 09:30:00,59.06,59.17,57.71,57.8,65800.0,59.06,59.17,57.71,57.8,65800.0
2014-01-27 09:40:00,57.79,58.21,57.71,58.08,46500.0,57.79,58.21,57.71,58.08,46500.0
2014-01-27 09:50:00,58.05,58.24,57.9,58.17,23500.0,58.05,58.24,57.9,58.17,23500.0
2014-01-27 10:00:00,58.14,58.27,58.04,58.24,24100.0,58.14,58.27,58.04,58.24,24100.0
2014-01-27 10:10:00,58.14,58.32,57.88,57.89,19900.0,58.14,58.32,57.88,57.89,19900.0
2014-01-27 10:20:00,57.85,57.85,57.25,57.25,35100.0,57.85,57.85,57.25,57.25,35100.0
2014-01-27 10:30:00,57.24,57.42,56.84,56.84,24100.0,57.24,57.42,56.84,56.84,24100.0
2014-01-27 10:40:00,56.86,57.27,56.83,57.2,34900.0,56.86,57.27,56.83,57.2,34900.0
2014-01-27 10:50:00,57.2,57.3,56.81,56.81,49800.0,57.2,57.3,56.81,56.81,49800.0
2014-01-27 11:00:00,56.81,56.87,56.55,56.6,93600.0,56.81,56.87,56.55,56.6,93600.0
2014-01-27 11:10:00,56.65,56.68,56.45,56.67,56900.0,56.65,56.68,56.45,56.67,56900.0
2014-01-27 11:20:00,56.68,57.08,56.62,56.93,135500.0,56.68,57.08,56.62,56.93,135500.0
2014-01-27 11:30:00,56.9,57.11,56.77,56.91,51200.0,56.9,57.11,56.77,56.91,51200.0
2014-01-27 11:40:00,56.85,57.04,56.74,56.75,64600.0,56.85,57.04,56.74,56.75,64600.0
2014-01-27 11:50:00,56.71,56.83,56.09,56.22,74000.0,56.71,56.83,56.09,56.22,74000.0
2014-01-27 12:00:00,56.08,56.34,56.07,56.26,86800.0,56.08,56.34,56.07,56.26,86800.0
2014-01-27 12:10:00,56.27,56.64,56.23,56.44,19400.0,56.27,56.64,56.23,56.44,19400.0
2014-01-27 12:20:00,56.44,56.44,56.13,56.26,22000.0,56.44,56.44,56.13,56.26,22000.0
2014-01-27 12:30:00,56.22,56.38,56.2,56.25,22900.0,56.22,56.38,56.2,56.25,22900.0
2014-01-27 12:40:00,56.33,56.61,56.27,56.61,18800.0,56.33,56.61,56.27,56.61,18800.0
2014-01-27 12:50:00,56.66,56.73,56.55,56.59,11600.0,56.66,56.73,56.55,56.59,11600.0
2014-01-27 13:00:00,56.62,56.92,56.6,56.91,13900.0,56.62,56.92,56.6,56.91,13900.0
2014-01-27 13:10:00,56.93,57.6,56.82,57.52,91400.0,56.93,57.6,56.82,57.52,91400.0
2014-01-27 13:20:00,57.55,57.68,57.28,57.55,16600.0,57.55,57.68,57.28,57.55,16600.0
2014-01-27 13:30:00,57.54,57.59,57.15,57.2,24200.0,57.54,57.59,57.15,57.2,24200.0
2014-01-27 13:40:00,57.2,57.28,57.19,57.23,49100.0,57.2,57.28,57.19,57.23,49100.0
2014-01-27 13:50:00,57.21,57.28,57.12,57.23,53600.0,57.21,57.28,57.12,57.23,53600.0
2014-01-27 14:00:00,57.24,57.77,57.19,57.75,202500.0,57.24,57.77,57.19,57.75,202500.0
2014-01-27 14:10:00,57.72,57.88,57.65,57.83,42700.0,57.72,57.88,57.65,57.83,42700.0
2014-01-27 14:20:00,57.79,57.94,57.69,57.87,56800.0,57.79,57.94,57.69,57.87,56800.0
2014-01-27 14:30:00,57.85,58.06,57.75,57.8,155400.0,57.85,58.06,57.75,57.8,155400.0
2014-01-27 14:40:00,57.77,57.87,57.73,57.77,26500.0,57.77,57.87,57.73,57.77,26500.0
2014-01-27 14:50:00,57.77,57.88,57.65,57.83,19000.0,57.77,57.88,57.65,57.83,19000.0
2014-01-27 15:00:00,57.82,57.89,57.73,57.81,23200.0,57.82,57.89,57.73,57.81,23200.0
2014-01-27 15:10:00,57.79,58.27,57.78,58.25,108300.0,57.79,58.27,57.78,58.25,108300.0
2014-01-27 15:20:00,58.23,58.25,58.03,58.2,102200.0,58.23,58.25,58.03,58.2,102200.0
2014-01-27 15:30:00,58.23,58.35,58.18,58.26,81800.0,58.23,58.35,58.18,58.26,81800.0
2014-01-27 15:40:00,58.26,58.34,58.0,58.01,74700.0,58.26,58.34,58.0,58.01,74700.0
2014-01-27 15:50:00,58.03,58.11,57.92,58.0,81700.0,58.03,58.11,57.92,58.0,81700.0
2014-01-28 09:30:00,58.27,58.56,57.99,58.21,27900.0,58.27,58.56,57.99,58.21,27900.0
2014-01-28 09:40:00,58.43,58.93,58.15,58.81,83100.0,58.43,58.93,58.15,58.81,83100.0
2014-01-28 09:50:00,58.89,58.91,58.58,58.63,42100.0,58.89,58.91,58.58,58.63,42100.0
2014-01-28 10:00:00,58.64,58.81,58.56,58.7,36400.0,58.64,58.81,58.56,58.7,36400.0
2014-01-28 10:10:00,58.72,59.03,58.58,58.91,86900.0,58.72,59.03,58.58,58.91,86900.0
2014-01-28 10:20:00,58.95,59.49,58.93,59.25,36300.0,58.95,59.49,58.93,59.25,36300.0
2014-01-28 10:30:00,59.25,59.33,59.1,59.25,28800.0,59.25,59.33,59.1,59.25,28800.0
2014-01-28 10:40:00,59.25,59.32,59.17,59.28,18500.0,59.25,59.32,59.17,59.28,18500.0
2014-01-28 10:50:00,59.28,59.3,59.14,59.26,55000.0,59.28,59.3,59.14,59.26,55000.0
2014-01-28 11:00:00,59.29,59.31,59.06,59.14,51800.0,59.29,59.31,59.06,59.14,51800.0
2014-01-28 11:10:00,59.14,59.23,58.9,58.94,23800.0,59.14,59.23,58.9,58.94,23800.0
2014-01-28 11:20:00,58.94,59.0,58.71,58.75,40500.0,58.94,59.0,58.71,58.75,40500.0
2014-01-28 11:30:00,58.73,58.78,58.41,58.76,81500.0,58.73,58.78,58.41,58.76,81500.0
2014-01-28 11:40:00,58.76,59.41,58.5,59.05,135100.0,58.76,59.41,58.5,59.05,135100.0
2014-01-28 11:50:00,59.02,59.08,58.76,58.87,35400.0,59.02,59.08,58.76,58.87,35400.0
2014-01-28 12:00:00,58.96,58.96,58.76,58.83,23100.0,58.96,58.96,58.76,58.83,23100.0
2014-01-28 12:10:00,58.82,58.9,58.71,58.85,15100.0,58.82,58.9,58.71,58.85,15100.0
2014-01-28 12:20:00,58.88,58.98,58.88,58.9,14900.0,58.88,58.98,58.88,58.9,14900.0
2014-01-28 12:30:00,58.9,58.95,58.76,58.83,37400.0,58.9,58.95,58.76,58.83,37400.0
2014-01-28 12:40:00,58.83,58.88,58.75,58.81,15500.0,58.83,58.88,58.75,58.81,15500.0
2014-01-28 12:50:00,58.81,58.83,58.65,58.67,17000.0,58.81,58.83,58.65,58.67,17000.0
2014-01-28 13:00:00,58.73,58.85,58.71,58.85,15100.0,58.73,58.85,58.71,58.85,15100.0
2014-01-28 13:10:00,58.85,58.97,58.81,58.93,30200.0,58.85,58.97,58.81,58.93,30200.0
2014-01-28 13:20:00,58.94,58.94,58.74,58.75,26700.0,58.94,58.94,58.74,58.75,26700.0
2014-01-28 13:30:00,58.75,58.75,58.56,58.56,14600.0,58.75,58.75,58.56,58.56,14600.0
2014-01-28 13:40:00,58.6,58.73,58.6,58.63,13300.0,58.6,58.73,58.6,58.63,13300.0
2014-01-28 13:50:00,58.62,58.7,58.62,58.66,6500.0,58.62,58.7,58.62,58.66,6500.0
2014-01-28 14:00:00,58.67,58.83,58.63,58.83,21500.0,58.67,58.83,58.63,58.83,21500.0
2014-01-28 14:10:00,58.82,58.83,58.75,58.78,15400.0,58.82,58.83,58.75,58.78,15400.0
2014-01-28 14:20:00,58.8,58.84,58.78,58.82,14900.0,58.8,58.84,58.78,58.82,14900.0
2014-01-28 14:30:00,58.83,58.89,58.73,58.77,29100.0,58.83,58.89,58.73,58.77,29100.0
2014-01-28 14:40:00,58.77,58.83,58.73,58.79,8200.0,58.77,58.83,58.73,58.79,8200.0
2014-01-28 14:50:00,58.8,58.85,58.76,58.8,23500.0,58.8,58.85,58.76,58.8,23500.0
2014-01-28 15:00:00,58.8,58.82,58.72,58.78,42700.0,58.8,58.82,58.72,58.78,42700.0
2014-01-28 15:10:00,58.79,58.82,58.76,58.78,26700.0,58.79,58.82,58.76,58.78,26700.0
2014-01-28 15:20:00,58.79,58.85,58.69,58.8,32400.0,58.79,58.85,58.69,58.8,32400.0
2014-01-28 15:30:00,58.8,58.83,58.77,58.82,37300.0,58.8,58.83,58.77,58.82,37300.0
2014-01-28 15:40:00,58.81,58.82,58.77,58.8,40500.0,58.81,58.82,58.77,58.8,40500.0
2014-01-28 15:50:00,58.8,58.96,58.76,58.96,91000.0,58.8,58.96,58.76,58.96,91000.0
2014-01-29 09:30:00,58.19,58.19,57.31,57.42,33100.0,58.19,58.19,57.31,57.42,33100.0
2014-01-29 09:40:00,57.44,58.22,57.44,58.22,21500.0,57.44,58.22,57.44,58.22,21500.0
2014-01-29 09:50:00,58.2,58.2,57.67,57.95,60200.0,58.2,58.2,57.67,57.95,60200.0
2014-01-29 10:00:00,57.78,58.08,57.76,58.0,16700.0,57.78,58.08,57.76,58.0,16700.0
2014-01-29 10:10:00,57.97,58.02,57.56,57.72,50100.0,57.97,58.02,57.56,57.72,50100.0
2014-01-29 10:20:00,57.69,57.73,57.13,57.19,60600.0,57.69,57.73,57.13,57.19,60600.0
2014-01-29 10:30:00,57.22,57.34,57.0,57.28,59600.0,57.22,57.34,57.0,57.28,59600.0
2014-01-29 10:40:00,57.32,57.59,57.02,57.13,64800.0,57.32,57.59,57.02,57.13,64800.0
2014-01-29 10:50:00,57.14,57.32,57.13,57.27,17500.0,57.14,57.32,57.13,57.27,17500.0
2014-01-29 11:00:00,57.27,57.33,57.11,57.27,34800.0,57.27,57.33,57.11,57.27,34800.0
2014-01-29 11:10:00,57.26,57.31,57.03,57.17,39500.0,57.26,57.31,57.03,57.17,39500.0
2014-01-29 11:20:00,57.23,57.9,57.2,57.85,23100.0,57.23,57.9,57.2,57.85,23100.0
2014-01-29 11:30:00,57.85,57.92,57.73,57.82,65700.0,57.85,57.92,57.73,57.82,65700.0
2014-01-29 11:40:00,57.87,57.91,57.76,57.84,24300.0,57.87,57.91,57.76,57.84,24300.0
2014-01-29 11:50:00,57.81,57.97,57.8,57.96,24300.0,57.81,57.97,57.8,57.96,24300.0
2014-01-29 12:00:00,57.97,58.02,57.75,57.81,30800.0,57.97,58.02,57.75,57.81,30800.0
2014-01-29 12:10:00,57.81,57.98,57.65,57.75,26500.0,57.81,57.98,57.65,57.75,26500.0
2014-01-29 12:20:00,57.75,57.79,57.52,57.53,20900.0,57.75,57.79,57.52,57.53,20900.0
2014-01-29 12:30:00,57.52,57.75,57.52,57.7,27600.0,57.52,57.75,57.52,57.7,27600.0
2014-01-29 12:40:00,57.68,57.82,57.68,57.79,8000.0,57.68,57.82,57.68,57.79,8000.0
2014-01-29 12:50:00,57.79,58.02,57.79,57.91,76000.0,57.79,58.02,57.79,57.91,76000.0
2014-01-29 13:00:00,57.89,57.93,57.79,57.81,50400.0,57.89,57.93,57.79,57.81,50400.0
2014-01-29 13:10:00,57.86,57.95,57.8,57.81,48700.0,57.86,57.95,57.8,57.81,48700.0
2014-01-29 13:20:00,57.8,57.94,57.79,57.84,30900.0,57.8,57.94,57.79,57.84,30900.0
2014-01-29 13:30:00,57.85,57.89,57.76,57.77,49600.0,57.85,57.89,57.76,57.77,49600.0
2014-01-29 13:40:00,57.75,57.82,57.62,57.67,21500.0,57.75,57.82,57.62,57.67,21500.0
2014-01-29 13:50:00,57.66,57.68,56.75,56.95,63900.0,57.66,57.68,56.75,56.95,63900.0
2014-01-29 14:00:00,56.93,57.33,56.83,56.95,42000.0,56.93,57.33,56.83,56.95,42000.0
2014-01-29 14:10:00,56.93,56.93,56.44,56.44,42600.0,56.93,56.93,56.44,56.44,42600.0
2014-01-29 14:20:00,56.53,57.4,56.49,57.2,31000.0,56.53,57.4,56.49,57.2,31000.0
2014-01-29 14:30:00,57.23,57.63,57.13,57.54,53800.0,57.23,57.63,57.13,57.54,53800.0
2014-01-29 14:40:00,57.56,57.78,57.54,57.54,34000.0,57.56,57.78,57.54,57.54,34000.0
2014-01-29 14:50:00,57.54,57.65,57.07,57.16,53800.0,57.54,57.65,57.07,57.16,53800.0
2014-01-29 15:00:00,57.16,57.33,57.08,57.3,46800.0,57.16,57.33,57.08,57.3,46800.0
2014-01-29 15:10:00,57.28,57.33,57.05,57.14,33400.0,57.28,57.33,57.05,57.14,33400.0
2014-01-29 15:20:00,57.11,57.42,57.11,57.34,35000.0,57.11,57.42,57.11,57.34,35000.0
2014-01-29 15:30:00,57.35,57.49,57.2,57.45,55200.0,57.35,57.49,57.2,57.45,55200.0
2014-01-29 15:40:00,57.39,57.71,57.25,57.68,67400.0,57.39,57.71,57.25,57.68,67400.0
2014-01-29 15:50:00,57.67,57.74,57.31,57.6,119200.0,57.67,57.74,57.31,57.6,119200.0
2014-01-30 09:30:00,68.44,70.48,67.31,69.38,1135500.0,68.44,70.48,67.31,69.38,1135500.0
2014-01-30 09:40:00,69.34,69.48,66.5,68.1,818800.0,69.34,69.48,66.5,68.1,818800.0
2014-01-30 09:50:00,68.18,69.84,66.1,69.03,350200.0,68.18,69.84,66.1,69.03,350200.0
2014-01-30 10:00:00,68.93,69.25,68.39,68.66,224000.0,68.93,69.25,68.39,68.66,224000.0
2014-01-30 10:10:00,68.62,69.34,68.0,69.19,183100.0,68.62,69.34,68.0,69.19,183100.0
2014-01-30 10:20:00,69.22,70.0,68.43,69.95,236000.0,69.22,70.0,68.43,69.95,236000.0
2014-01-30 10:30:00,69.94,70.17,69.25,69.7,220500.0,69.94,70.17,69.25,69.7,220500.0
2014-01-30 10:40:00,69.7,69.84,68.23,68.48,140600.0,69.7,69.84,68.23,68.48,140600.0
2014-01-30 10:50:00,68.38,68.94,67.92,68.01,119900.0,68.38,68.94,67.92,68.01,119900.0
2014-01-30 11:00:00,68.01,68.58,67.84,68.32,72600.0,68.01,68.58,67.84,68.32,72600.0
2014-01-30 11:10:00,68.36,68.52,68.17,68.35,63200.0,68.36,68.52,68.17,68.35,63200.0
2014-01-30 11:20:00,68.35,68.89,68.35,68.75,72800.0,68.35,68.89,68.35,68.75,72800.0
2014-01-30 11:30:00,68.75,69.37,68.15,68.27,90600.0,68.75,69.37,68.15,68.27,90600.0
2014-01-30 11:40:00,68.35,68.81,68.17,68.67,46700.0,68.35,68.81,68.17,68.67,46700.0
2014-01-30 11:50:00,68.69,68.8,67.67,67.69,64500.0,68.69,68.8,67.67,67.69,64500.0
2014-01-30 12:00:00,67.78,67.98,66.98,67.25,181500.0,67.78,67.98,66.98,67.25,181500.0
2014-01-30 12:10:00,67.32,68.06,67.17,67.56,62000.0,67.32,68.06,67.17,67.56,62000.0
2014-01-30 12:20:00,67.55,67.67,67.0,67.07,112900.0,67.55,67.67,67.0,67.07,112900.0
2014-01-30 12:30:00,67.09,67.32,66.96,67.12,55400.0,67.09,67.32,66.96,67.12,55400.0
2014-01-30 12:40:00,67.17,67.57,66.95,67.08,62800.0,67.17,67.57,66.95,67.08,62800.0
2014-01-30 12:50:00,67.12,67.34,66.5,66.51,77000.0,67.12,67.34,66.5,66.51,77000.0
2014-01-30 13:00:00,66.52,66.85,65.78,66.0,115200.0,66.52,66.85,65.78,66.0,115200.0
2014-01-30 13:10:00,66.0,66.24,65.6,66.2,100800.0,66.0,66.24,65.6,66.2,100800.0
2014-01-30 13:20:00,66.02,66.32,65.76,66.24,68200.0,66.02,66.32,65.76,66.24,68200.0
2014-01-30 13:30:00,66.26,66.62,66.04,66.59,33800.0,66.26,66.62,66.04,66.59,33800.0
2014-01-30 13:40:00,66.55,66.56,66.01,66.28,29500.0,66.55,66.56,66.01,66.28,29500.0
2014-01-30 13:50:00,66.28,66.51,65.71,65.71,41300.0,66.28,66.51,65.71,65.71,41300.0
2014-01-30 14:00:00,65.71,66.57,65.42,66.09,88000.0,65.71,66.57,65.42,66.09,88000.0
2014-01-30 14:10:00,66.05,66.12,65.63,65.79,52000.0,66.05,66.12,65.63,65.79,52000.0
2014-01-30 14:20:00,65.76,65.82,65.5,65.72,43400.0,65.76,65.82,65.5,65.72,43400.0
2014-01-30 14:30:00,65.73,66.16,65.44,66.07,119000.0,65.73,66.16,65.44,66.07,119000.0
2014-01-30 14:40:00,66.07,66.13,65.67,65.94,68300.0,66.07,66.13,65.67,65.94,68300.0
2014-01-30 14:50:00,65.93,66.25,65.47,65.55,78300.0,65.93,66.25,65.47,65.55,78300.0
2014-01-30 15:00:00,65.54,65.89,65.43,65.65,92800.0,65.54,65.89,65.43,65.65,92800.0
2014-01-30 15:10:00,65.65,65.73,65.27,65.43,100000.0,65.65,65.73,65.27,65.43,100000.0
2014-01-30 15:20:00,65.42,65.52,65.3,65.4,100200.0,65.42,65.52,65.3,65.4,100200.0
2014-01-30 15:30:00,65.41,65.67,65.41,65.45,120800.0,65.41,65.67,65.41,65.45,120800.0
2014-01-30 15:40:00,65.46,65.68,65.4,65.57,165700.0,65.46,65.68,65.4,65.57,165700.0
2014-01-30 15:50:00,65.58,65.75,65.39,65.64,295800.0,65.58,65.75,65.39,65.64,295800.0
2014-01-31 09:30:00,63.99,64.3,63.62,63.71,143600.0,63.99,64.3,63.62,63.71,143600.0
2014-01-31 09:40:00,63.7,64.02,63.21,63.98,137700.0,63.7,64.02,63.21,63.98,137700.0
2014-01-31 09:50:00,63.99,64.24,63.57,63.68,154200.0,63.99,64.24,63.57,63.68,154200.0
2014-01-31 10:00:00,63.54,63.86,63.01,63.52,65100.0,63.54,63.86,63.01,63.52,65100.0
2014-01-31 10:10:00,63.48,64.02,63.42,64.02,113500.0,63.48,64.02,63.42,64.02,113500.0
2014-01-31 10:20:00,64.02,64.11,63.43,63.56,102300.0,64.02,64.11,63.43,63.56,102300.0
2014-01-31 10:30:00,63.53,63.56,62.65,62.68,119700.0,63.53,63.56,62.65,62.68,119700.0
2014-01-31 10:40:00,62.66,62.85,62.31,62.58,83700.0,62.66,62.85,62.31,62.58,83700.0
2014-01-31 10:50:00,62.6,62.7,62.4,62.59,36500.0,62.6,62.7,62.4,62.59,36500.0
2014-01-31 11:00:00,62.53,63.39,62.5,63.28,81400.0,62.53,63.39,62.5,63.28,81400.0
2014-01-31 11:10:00,63.29,63.29,62.75,62.75,58300.0,63.29,63.29,62.75,62.75,58300.0
2014-01-31 11:20:00,62.75,63.2,62.75,63.12,47600.0,62.75,63.2,62.75,63.12,47600.0
2014-01-31 11:30:00,63.14,63.68,63.14,63.68,57700.0,63.14,63.68,63.14,63.68,57700.0
2014-01-31 11:40:00,63.71,63.78,63.55,63.76,40300.0,63.71,63.78,63.55,63.76,40300.0
2014-01-31 11:50:00,63.74,64.5,63.71,64.2,110900.0,63.74,64.5,63.71,64.2,110900.0
2014-01-31 12:00:00,64.27,64.27,64.07,64.16,35100.0,64.27,64.27,64.07,64.16,35100.0
2014-01-31 12:10:00,64.19,64.35,64.19,64.3,25000.0,64.19,64.35,64.19,64.3,25000.0
2014-01-31 12:20:00,64.3,64.38,64.25,64.34,34400.0,64.3,64.38,64.25,64.34,34400.0
2014-01-31 12:30:00,64.34,64.35,63.77,63.82,87000.0,64.34,64.35,63.77,63.82,87000.0
2014-01-31 12:40:00,63.77,64.08,63.51,64.08,36200.0,63.77,64.08,63.51,64.08,36200.0
2014-01-31 12:50:00,64.04,64.05,63.65,63.68,40600.0,64.04,64.05,63.65,63.68,40600.0
2014-01-31 13:00:00,63.67,63.74,63.24,63.37,41700.0,63.67,63.74,63.24,63.37,41700.0
2014-01-31 13:10:00,63.35,63.35,62.96,62.99,34100.0,63.35,63.35,62.96,62.99,34100.0
2014-01-31 13:20:00,63.02,63.12,62.87,63.09,39300.0,63.02,63.12,62.87,63.09,39300.0
2014-01-31 13:30:00,63.1,63.19,63.0,63.04,33000.0,63.1,63.19,63.0,63.04,33000.0
2014-01-31 13:40:00,63.02,64.12,63.01,63.48,148600.0,63.02,64.12,63.01,63.48,148600.0
2014-01-31 13:50:00,63.55,63.89,63.53,63.76,47200.0,63.55,63.89,63.53,63.76,47200.0
2014-01-31 14:00:00,63.76,63.98,63.75,63.93,36000.0,63.76,63.98,63.75,63.93,36000.0
2014-01-31 14:10:00,63.93,64.69,63.93,64.25,145800.0,63.93,64.69,63.93,64.25,145800.0
2014-01-31 14:20:00,64.25,64.32,64.01,64.03,42300.0,64.25,64.32,64.01,64.03,42300.0
2014-01-31 14:30:00,64.05,64.05,63.6,63.6,33000.0,64.05,64.05,63.6,63.6,33000.0
2014-01-31 14:40:00,63.59,63.79,63.54,63.79,20000.0,63.59,63.79,63.54,63.79,20000.0
2014-01-31 14:50:00,63.77,64.17,63.73,64.1,158100.0,63.77,64.17,63.73,64.1,158100.0
2014-01-31 15:00:00,64.11,64.29,63.59,63.62,62900.0,64.11,64.29,63.59,63.62,62900.0
2014-01-31 15:10:00,63.65,64.13,63.56,63.59,146300.0,63.65,64.13,63.56,63.59,146300.0
2014-01-31 15:20:00,63.6,63.64,63.29,63.37,56700.0,63.6,63.64,63.29,63.37,56700.0
2014-01-31 15:30:00,63.38,63.55,63.36,63.36,35400.0,63.38,63.55,63.36,63.36,35400.0
2014-01-31 15:40:00,63.34,63.46,63.25,63.35,87000.0,63.34,63.46,63.25,63.35,87000.0
2014-01-31 15:50:00,63.35,63.55,63.31,63.45,147000.0,63.35,63.55,63.31,63.45,147000.0
2014-02-03 09:30:00,63.07,65.19,63.04,64.19,138500.0,63.07,65.19,63.04,64.19,138500.0
2014-02-03 09:40:00,64.11,64.28,62.75,62.81,75700.0,64.11,64.28,62.75,62.81,75700.0
2014-02-03 09:50:00,62.81,63.37,62.76,62.88,171300.0,62.81,63.37,62.76,62.88,171300.0
2014-02-03 10:00:00,62.99,62.99,62.13,62.16,71400.0,62.99,62.99,62.13,62.16,71400.0
2014-02-03 10:10:00,62.16,62.17,61.88,61.9,66100.0,62.16,62.17,61.88,61.9,66100.0
2014-02-03 10:20:00,61.88,62.1,61.64,61.92,57700.0,61.88,62.1,61.64,61.92,57700.0
2014-02-03 10:30:00,61.85,62.53,61.69,62.53,36700.0,61.85,62.53,61.69,62.53,36700.0
2014-02-03 10:40:00,62.56,63.1,62.43,62.93,163300.0,62.56,63.1,62.43,62.93,163300.0
2014-02-03 10:50:00,62.89,63.03,62.37,62.6,66600.0,62.89,63.03,62.37,62.6,66600.0
2014-02-03 11:00:00,62.54,62.61,62.32,62.4,75900.0,62.54,62.61,62.32,62.4,75900.0
2014-02-03 11:10:00,62.4,62.5,62.02,62.12,27800.0,62.4,62.5,62.02,62.12,27800.0
2014-02-03 11:20:00,62.1,62.11,61.95,62.02,26700.0,62.1,62.11,61.95,62.02,26700.0
2014-02-03 11:30:00,61.95,62.04,61.84,61.95,27200.0,61.95,62.04,61.84,61.95,27200.0
2014-02-03 11:40:00,61.95,62.06,61.78,61.99,96200.0,61.95,62.06,61.78,61.99,96200.0
2014-02-03 11:50:00,61.95,62.02,61.5,61.61,63500.0,61.95,62.02,61.5,61.61,63500.0
2014-02-03 12:00:00,61.63,62.08,61.55,61.94,112300.0,61.63,62.08,61.55,61.94,112300.0
2014-02-03 12:10:00,61.91,62.06,61.6,61.88,42300.0,61.91,62.06,61.6,61.88,42300.0
2014-02-03 12:20:00,61.84,62.27,61.64,61.9,80100.0,61.84,62.27,61.64,61.9,80100.0
2014-02-03 12:30:00,61.94,62.37,61.94,62.19,48400.0,61.94,62.37,61.94,62.19,48400.0
2014-02-03 12:40:00,62.17,62.34,62.12,62.22,26500.0,62.17,62.34,62.12,62.22,26500.0
2014-02-03 12:50:00,62.16,62.46,62.15,62.39,40400.0,62.16,62.46,62.15,62.39,40400.0
2014-02-03 13:00:00,62.38,62.64,61.79,62.38,117500.0,62.38,62.64,61.79,62.38,117500.0
2014-02-03 13:10:00,62.38,62.48,61.91,61.98,59800.0,62.38,62.48,61.91,61.98,59800.0
2014-02-03 13:20:00,61.97,62.05,61.83,61.93,36600.0,61.97,62.05,61.83,61.93,36600.0
2014-02-03 13:30:00,61.93,61.93,61.46,61.6,41100.0,61.93,61.93,61.46,61.6,41100.0
2014-02-03 13:40:00,61.56,62.06,61.56,61.69,89200.0,61.56,62.06,61.56,61.69,89200.0
2014-02-03 13:50:00,61.59,62.16,61.49,62.07,73100.0,61.59,62.16,61.49,62.07,73100.0
2014-02-03 14:00:00,62.05,62.64,61.68,62.41,74700.0,62.05,62.64,61.68,62.41,74700.0
2014-02-03 14:10:00,62.4,62.72,62.2,62.69,40600.0,62.4,62.72,62.2,62.69,40600.0
2014-02-03 14:20:00,62.72,62.95,62.69,62.9,42500.0,62.72,62.95,62.69,62.9,42500.0
2014-02-03 14:30:00,62.86,62.88,62.49,62.68,34600.0,62.86,62.88,62.49,62.68,34600.0
2014-02-03 14:40:00,62.74,62.77,62.54,62.59,36900.0,62.74,62.77,62.54,62.59,36900.0
2014-02-03 14:50:00,62.6,62.6,61.96,62.05,33600.0,62.6,62.6,61.96,62.05,33600.0
2014-02-03 15:00:00,62.03,62.77,61.94,62.65,107200.0,62.03,62.77,61.94,62.65,107200.0
2014-02-03 15:10:00,62.65,63.08,62.51,62.98,69500.0,62.65,63.08,62.51,62.98,69500.0
2014-02-03 15:20:00,62.93,63.11,62.92,63.11,62100.0,62.93,63.11,62.92,63.11,62100.0
2014-02-03 15:30:00,63.12,63.3,62.87,63.27,68300.0,63.12,63.3,62.87,63.27,68300.0
2014-02-03 15:40:00,63.23,63.27,62.64,62.65,77900.0,63.23,63.27,62.64,62.65,77900.0
2014-02-03 15:50:00,62.65,63.09,62.61,62.93,94500.0,62.65,63.09,62.61,62.93,94500.0
2014-02-04 09:30:00,63.61,64.59,63.22,63.48,90900.0,63.61,64.59,63.22,63.48,90900.0
2014-02-04 09:40:00,63.35,63.78,63.14,63.43,73400.0,63.35,63.78,63.14,63.43,73400.0
2014-02-04 09:50:00,63.38,64.22,63.2,63.83,61500.0,63.38,64.22,63.2,63.83,61500.0
2014-02-04 10:00:00,63.88,64.02,63.34,63.45,21800.0,63.88,64.02,63.34,63.45,21800.0
2014-02-04 10:10:00,63.58,64.06,63.42,63.83,82100.0,63.58,64.06,63.42,63.83,82100.0
2014-02-04 10:20:00,63.83,63.97,63.57,63.84,45700.0,63.83,63.97,63.57,63.84,45700.0
2014-02-04 10:30:00,63.87,64.35,63.86,64.35,39500.0,63.87,64.35,63.86,64.35,39500.0
2014-02-04 10:40:00,64.37,64.63,63.87,63.88,60300.0,64.37,64.63,63.87,63.88,60300.0
2014-02-04 10:50:00,63.87,63.97,63.69,63.83,68300.0,63.87,63.97,63.69,63.83,68300.0
2014-02-04 11:00:00,63.82,64.13,63.77,63.88,35600.0,63.82,64.13,63.77,63.88,35600.0
2014-02-04 11:10:00,63.89,63.93,63.72,63.9,59900.0,63.89,63.93,63.72,63.9,59900.0
2014-02-04 11:20:00,63.88,64.06,63.82,64.0,17600.0,63.88,64.06,63.82,64.0,17600.0
2014-02-04 11:30:00,64.01,64.06,63.83,63.9,43500.0,64.01,64.06,63.83,63.9,43500.0
2014-02-04 11:40:00,63.9,63.91,63.75,63.91,31500.0,63.9,63.91,63.75,63.91,31500.0
2014-02-04 11:50:00,63.85,64.05,63.75,63.94,24800.0,63.85,64.05,63.75,63.94,24800.0
2014-02-04 12:00:00,63.92,64.03,63.63,63.63,42200.0,63.92,64.03,63.63,63.63,42200.0
2014-02-04 12:10:00,63.64,63.73,63.49,63.63,28500.0,63.64,63.73,63.49,63.63,28500.0
2014-02-04 12:20:00,63.61,63.71,63.59,63.63,28800.0,63.61,63.71,63.59,63.63,28800.0
2014-02-04 12:30:00,63.63,63.91,63.41,63.83,83100.0,63.63,63.91,63.41,63.83,83100.0
2014-02-04 12:40:00,63.77,63.87,63.62,63.71,27300.0,63.77,63.87,63.62,63.71,27300.0
2014-02-04 12:50:00,63.7,63.77,63.64,63.69,20300.0,63.7,63.77,63.64,63.69,20300.0
2014-02-04 13:00:00,63.69,63.8,63.69,63.72,22400.0,63.69,63.8,63.69,63.72,22400.0
2014-02-04 13:10:00,63.75,64.01,63.71,63.85,95600.0,63.75,64.01,63.71,63.85,95600.0
2014-02-04 13:20:00,63.87,64.11,63.73,64.0,49400.0,63.87,64.11,63.73,64.0,49400.0
2014-02-04 13:30:00,64.0,64.14,63.97,64.09,46000.0,64.0,64.14,63.97,64.09,46000.0
2014-02-04 13:40:00,64.09,64.29,64.08,64.17,19600.0,64.09,64.29,64.08,64.17,19600.0
2014-02-04 13:50:00,64.19,64.25,64.06,64.09,24200.0,64.19,64.25,64.06,64.09,24200.0
2014-02-04 14:00:00,64.13,64.14,64.0,64.04,19500.0,64.13,64.14,64.0,64.04,19500.0
2014-02-04 14:10:00,64.01,64.2,64.01,64.2,33800.0,64.01,64.2,64.01,64.2,33800.0
2014-02-04 14:20:00,64.22,64.4,64.11,64.33,50100.0,64.22,64.4,64.11,64.33,50100.0
2014-02-04 14:30:00,64.32,64.43,64.23,64.41,30900.0,64.32,64.43,64.23,64.41,30900.0
2014-02-04 14:40:00,64.44,64.47,64.35,64.37,33400.0,64.44,64.47,64.35,64.37,33400.0
2014-02-04 14:50:00,64.37,64.57,64.35,64.5,47500.0,64.37,64.57,64.35,64.5,47500.0
2014-02-04 15:00:00,64.47,64.56,64.17,64.18,141200.0,64.47,64.56,64.17,64.18,141200.0
2014-02-04 15:10:00,64.21,64.31,64.12,64.27,36100.0,64.21,64.31,64.12,64.27,36100.0
2014-02-04 15:20:00,64.27,64.3,63.98,63.99,33600.0,64.27,64.3,63.98,63.99,33600.0
2014-02-04 15:30:00,64.01,64.34,63.96,64.21,114600.0,64.01,64.34,63.96,64.21,114600.0
2014-02-04 15:40:00,64.22,64.26,64.13,64.18,79600.0,64.22,64.26,64.13,64.18,79600.0
2014-02-04 15:50:00,64.17,64.3,64.09,64.14,115800.0,64.17,64.3,64.09,64.14,115800.0
2014-02-05 09:30:00,64.34,64.69,63.69,63.82,70100.0,64.34,64.69,63.69,63.82,70100.0
2014-02-05 09:40:00,63.82,64.22,63.02,63.06,228900.0,63.82,64.22,63.02,63.06,228900.0
2014-02-05 09:50:00,63.07,63.22,62.96,62.97,110400.0,63.07,63.22,62.96,62.97,110400.0
2014-02-05 10:00:00,62.97,63.07,62.51,62.72,139200.0,62.97,63.07,62.51,62.72,139200.0
2014-02-05 10:10:00,62.72,62.82,62.5,62.78,87900.0,62.72,62.82,62.5,62.78,87900.0
2014-02-05 10:20:00,62.74,62.74,61.87,62.35,39800.0,62.74,62.74,61.87,62.35,39800.0
2014-02-05 10:30:00,62.37,62.81,62.35,62.72,77200.0,62.37,62.81,62.35,62.72,77200.0
2014-02-05 10:40:00,62.74,62.81,62.44,62.54,26700.0,62.74,62.81,62.44,62.54,26700.0
2014-02-05 10:50:00,62.49,62.67,62.43,62.63,20200.0,62.49,62.67,62.43,62.63,20200.0
2014-02-05 11:00:00,62.6,62.62,62.28,62.3,28800.0,62.6,62.62,62.28,62.3,28800.0
2014-02-05 11:10:00,62.3,62.63,62.3,62.5,17300.0,62.3,62.63,62.3,62.5,17300.0
2014-02-05 11:20:00,62.51,62.82,62.51,62.8,39200.0,62.51,62.82,62.51,62.8,39200.0
2014-02-05 11:30:00,62.8,63.13,62.76,63.01,38200.0,62.8,63.13,62.76,63.01,38200.0
2014-02-05 11:40:00,62.98,63.32,62.97,63.25,17200.0,62.98,63.32,62.97,63.25,17200.0
2014-02-05 11:50:00,63.2,63.54,63.2,63.5,28100.0,63.2,63.54,63.2,63.5,28100.0
2014-02-05 12:00:00,63.5,63.57,63.41,63.56,10700.0,63.5,63.57,63.41,63.56,10700.0
2014-02-05 12:10:00,63.56,63.66,63.36,63.37,58900.0,63.56,63.66,63.36,63.37,58900.0
2014-02-05 12:20:00,63.37,63.75,63.37,63.49,14600.0,63.37,63.75,63.37,63.49,14600.0
2014-02-05 12:30:00,63.52,63.67,63.52,63.58,10100.0,63.52,63.67,63.52,63.58,10100.0
2014-02-05 12:40:00,63.55,63.74,63.39,63.4,9400.0,63.55,63.74,63.39,63.4,9400.0
2014-02-05 12:50:00,63.39,63.44,63.34,63.35,8900.0,63.39,63.44,63.34,63.35,8900.0
2014-02-05 13:00:00,63.36,63.73,63.3,63.71,23500.0,63.36,63.73,63.3,63.71,23500.0
2014-02-05 13:10:00,63.7,63.75,63.58,63.74,7100.0,63.7,63.75,63.58,63.74,7100.0
2014-02-05 13:20:00,63.8,63.8,63.47,63.63,12600.0,63.8,63.8,63.47,63.63,12600.0
2014-02-05 13:30:00,63.63,63.8,63.61,63.73,10300.0,63.63,63.8,63.61,63.73,10300.0
2014-02-05 13:40:00,63.73,63.87,63.7,63.8,15400.0,63.73,63.87,63.7,63.8,15400.0
2014-02-05 13:50:00,63.84,63.99,63.79,63.94,13100.0,63.84,63.99,63.79,63.94,13100.0
2014-02-05 14:00:00,63.92,64.01,63.85,63.88,19400.0,63.92,64.01,63.85,63.88,19400.0
2014-02-05 14:10:00,63.91,63.99,63.82,63.82,24400.0,63.91,63.99,63.82,63.82,24400.0
2014-02-05 14:20:00,63.82,64.06,63.82,63.98,18100.0,63.82,64.06,63.82,63.98,18100.0
2014-02-05 14:30:00,63.97,64.01,63.8,63.81,41800.0,63.97,64.01,63.8,63.81,41800.0
2014-02-05 14:40:00,63.82,63.89,63.78,63.84,24200.0,63.82,63.89,63.78,63.84,24200.0
2014-02-05 14:50:00,63.82,63.91,63.51,63.59,20300.0,63.82,63.91,63.51,63.59,20300.0
2014-02-05 15:00:00,63.6,63.65,63.47,63.58,25900.0,63.6,63.65,63.47,63.58,25900.0
2014-02-05 15:10:00,63.61,63.79,63.55,63.76,43800.0,63.61,63.79,63.55,63.76,43800.0
2014-02-05 15:20:00,63.77,63.81,63.66,63.74,78000.0,63.77,63.81,63.66,63.74,78000.0
2014-02-05 15:30:00,63.74,63.86,63.72,63.82,106300.0,63.74,63.86,63.72,63.82,106300.0
2014-02-05 15:40:00,63.81,63.83,63.69,63.7,121900.0,63.81,63.83,63.69,63.7,121900.0
2014-02-05 15:50:00,63.71,63.71,63.46,63.54,95200.0,63.71,63.71,63.46,63.54,95200.0
2014-02-06 09:30:00,63.68,63.91,63.13,63.61,81100.0,63.68,63.91,63.13,63.61,81100.0
2014-02-06 09:40:00,63.56,63.6,62.89,63.11,48500.0,63.56,63.6,62.89,63.11,48500.0
2014-02-06 09:50:00,63.18,63.24,62.93,62.93,63600.0,63.18,63.24,62.93,62.93,63600.0
2014-02-06 10:00:00,62.93,63.19,62.86,62.87,66400.0,62.93,63.19,62.86,62.87,66400.0
2014-02-06 10:10:00,62.83,63.04,62.66,63.02,53400.0,62.83,63.04,62.66,63.02,53400.0
2014-02-06 10:20:00,63.02,63.15,62.85,63.15,35100.0,63.02,63.15,62.85,63.15,35100.0
2014-02-06 10:30:00,63.11,63.26,62.8,62.87,63600.0,63.11,63.26,62.8,62.87,63600.0
2014-02-06 10:40:00,62.81,62.88,62.61,62.67,32600.0,62.81,62.88,62.61,62.67,32600.0
2014-02-06 10:50:00,62.63,62.78,62.5,62.6,26300.0,62.63,62.78,62.5,62.6,26300.0
2014-02-06 11:00:00,62.6,62.7,62.52,62.7,15800.0,62.6,62.7,62.52,62.7,15800.0
2014-02-06 11:10:00,62.65,62.65,62.31,62.31,48600.0,62.65,62.65,62.31,62.31,48600.0
2014-02-06 11:20:00,62.32,62.36,62.22,62.26,24300.0,62.32,62.36,62.22,62.26,24300.0
2014-02-06 11:30:00,62.27,62.34,62.1,62.12,28800.0,62.27,62.34,62.1,62.12,28800.0
2014-02-06 11:40:00,62.16,62.33,62.01,62.33,38800.0,62.16,62.33,62.01,62.33,38800.0
2014-02-06 11:50:00,62.33,62.33,61.99,62.0,40500.0,62.33,62.33,61.99,62.0,40500.0
2014-02-06 12:00:00,61.99,62.1,61.99,62.04,15900.0,61.99,62.1,61.99,62.04,15900.0
2014-02-06 12:10:00,62.08,62.37,62.02,62.33,27300.0,62.08,62.37,62.02,62.33,27300.0
2014-02-06 12:20:00,62.32,62.45,62.28,62.36,27000.0,62.32,62.45,62.28,62.36,27000.0
2014-02-06 12:30:00,62.36,62.39,62.27,62.27,10500.0,62.36,62.39,62.27,62.27,10500.0
2014-02-06 12:40:00,62.28,62.34,62.11,62.11,35700.0,62.28,62.34,62.11,62.11,35700.0
2014-02-06 12:50:00,62.11,62.15,62.02,62.1,20100.0,62.11,62.15,62.02,62.1,20100.0
2014-02-06 13:00:00,62.1,62.24,62.06,62.2,28700.0,62.1,62.24,62.06,62.2,28700.0
2014-02-06 13:10:00,62.2,62.31,62.1,62.13,25400.0,62.2,62.31,62.1,62.13,25400.0
2014-02-06 13:20:00,62.15,62.31,62.09,62.28,18100.0,62.15,62.31,62.09,62.28,18100.0
2014-02-06 13:30:00,62.29,62.48,62.28,62.39,10100.0,62.29,62.48,62.28,62.39,10100.0
2014-02-06 13:40:00,62.42,62.58,62.38,62.58,13000.0,62.42,62.58,62.38,62.58,13000.0
2014-02-06 13:50:00,62.57,62.58,62.48,62.56,6000.0,62.57,62.58,62.48,62.56,6000.0
2014-02-06 14:00:00,62.54,62.7,62.54,62.65,10500.0,62.54,62.7,62.54,62.65,10500.0
2014-02-06 14:10:00,62.65,62.8,62.61,62.71,18200.0,62.65,62.8,62.61,62.71,18200.0
2014-02-06 14:20:00,62.68,62.8,62.6,62.63,21100.0,62.68,62.8,62.6,62.63,21100.0
2014-02-06 14:30:00,62.64,62.64,62.4,62.53,18500.0,62.64,62.64,62.4,62.53,18500.0
2014-02-06 14:40:00,62.53,62.6,62.44,62.46,13700.0,62.53,62.6,62.44,62.46,13700.0
2014-02-06 14:50:00,62.48,62.81,62.46,62.76,15600.0,62.48,62.81,62.46,62.76,15600.0
2014-02-06 15:00:00,62.81,62.99,62.73,62.97,22700.0,62.81,62.99,62.73,62.97,22700.0
2014-02-06 15:10:00,62.96,62.96,62.79,62.83,34700.0,62.96,62.96,62.79,62.83,34700.0
2014-02-06 15:20:00,62.83,62.89,62.73,62.79,30300.0,62.83,62.89,62.73,62.79,30300.0
2014-02-06 15:30:00,62.74,62.77,62.57,62.61,50800.0,62.74,62.77,62.57,62.61,50800.0
2014-02-06 15:40:00,62.61,62.65,62.45,62.47,77200.0,62.61,62.65,62.45,62.47,77200.0
2014-02-06 15:50:00,62.5,62.75,62.47,62.64,94500.0,62.5,62.75,62.47,62.64,94500.0
2014-02-07 09:30:00,62.02,63.6,62.02,63.59,117600.0,62.02,63.6,62.02,63.59,117600.0
2014-02-07 09:40:00,63.6,64.44,63.4,64.42,52400.0,63.6,64.44,63.4,64.42,52400.0
2014-02-07 09:50:00,64.29,64.91,64.19,64.53,165000.0,64.29,64.91,64.19,64.53,165000.0
2014-02-07 10:00:00,64.59,64.69,64.17,64.56,76700.0,64.59,64.69,64.17,64.56,76700.0
2014-02-07 10:10:00,64.56,64.56,64.25,64.38,33600.0,64.56,64.56,64.25,64.38,33600.0
2014-02-07 10:20:00,64.32,64.83,64.27,64.34,61600.0,64.32,64.83,64.27,64.34,61600.0
2014-02-07 10:30:00,64.31,64.62,64.18,64.62,33800.0,64.31,64.62,64.18,64.62,33800.0
2014-02-07 10:40:00,64.62,64.72,64.32,64.68,49400.0,64.62,64.72,64.32,64.68,49400.0
2014-02-07 10:50:00,64.68,65.0,64.42,65.0,103200.0,64.68,65.0,64.42,65.0,103200.0
2014-02-07 11:00:00,65.0,65.44,64.97,65.26,162600.0,65.0,65.44,64.97,65.26,162600.0
2014-02-07 11:10:00,65.26,65.38,64.95,64.95,28000.0,65.26,65.38,64.95,64.95,28000.0
2014-02-07 11:20:00,64.92,65.25,64.88,65.04,31600.0,64.92,65.25,64.88,65.04,31600.0
2014-02-07 11:30:00,65.09,65.5,65.09,65.46,39900.0,65.09,65.5,65.09,65.46,39900.0
2014-02-07 11:40:00,65.41,65.76,65.38,65.59,60800.0,65.41,65.76,65.38,65.59,60800.0
2014-02-07 11:50:00,65.62,65.98,65.62,65.92,35200.0,65.62,65.98,65.62,65.92,35200.0
2014-02-07 12:00:00,65.93,66.16,65.75,66.14,55200.0,65.93,66.16,65.75,66.14,55200.0
2014-02-07 12:10:00,66.14,66.25,65.84,66.03,80800.0,66.14,66.25,65.84,66.03,80800.0
2014-02-07 12:20:00,66.03,66.65,65.96,66.56,103400.0,66.03,66.65,65.96,66.56,103400.0
2014-02-07 12:30:00,66.49,66.65,66.17,66.21,48200.0,66.49,66.65,66.17,66.21,48200.0
2014-02-07 12:40:00,66.2,66.54,66.06,66.12,31300.0,66.2,66.54,66.06,66.12,31300.0
2014-02-07 12:50:00,66.09,66.58,66.03,66.58,66600.0,66.09,66.58,66.03,66.58,66600.0
2014-02-07 13:00:00,66.55,67.16,66.51,67.07,117300.0,66.55,67.16,66.51,67.07,117300.0
2014-02-07 13:10:00,67.08,67.59,67.06,67.36,145900.0,67.08,67.59,67.06,67.36,145900.0
2014-02-07 13:20:00,67.38,67.71,67.04,67.05,158300.0,67.38,67.71,67.04,67.05,158300.0
2014-02-07 13:30:00,67.05,67.28,66.84,67.11,36600.0,67.05,67.28,66.84,67.11,36600.0
2014-02-07 13:40:00,67.05,67.15,66.81,67.04,44100.0,67.05,67.15,66.81,67.04,44100.0
2014-02-07 13:50:00,67.0,67.36,66.93,66.98,42600.0,67.0,67.36,66.93,66.98,42600.0
2014-02-07 14:00:00,66.92,67.06,66.72,66.97,47900.0,66.92,67.06,66.72,66.97,47900.0
2014-02-07 14:10:00,66.92,66.96,66.41,66.56,49900.0,66.92,66.96,66.41,66.56,49900.0
2014-02-07 14:20:00,66.58,66.79,66.47,66.48,27800.0,66.58,66.79,66.47,66.48,27800.0
2014-02-07 14:30:00,66.51,66.66,66.42,66.66,32100.0,66.51,66.66,66.42,66.66,32100.0
2014-02-07 14:40:00,66.64,67.18,66.63,67.11,62200.0,66.64,67.18,66.63,67.11,62200.0
2014-02-07 14:50:00,67.09,67.2,66.69,66.88,41100.0,67.09,67.2,66.69,66.88,41100.0
2014-02-07 15:00:00,66.88,66.97,66.54,66.54,59600.0,66.88,66.97,66.54,66.54,59600.0
2014-02-07 15:10:00,66.53,66.54,66.16,66.23,55000.0,66.53,66.54,66.16,66.23,55000.0
2014-02-07 15:20:00,66.23,66.25,66.02,66.11,44200.0,66.23,66.25,66.02,66.11,44200.0
2014-02-07 15:30:00,66.18,66.18,65.97,66.02,38200.0,66.18,66.18,65.97,66.02,38200.0
2014-02-07 15:40:00,66.03,66.34,66.0,66.25,57000.0,66.03,66.34,66.0,66.25,57000.0
2014-02-07 15:50:00,66.24,66.33,66.15,66.29,79400.0,66.24,66.33,66.15,66.29,79400.0
2014-02-10 09:30:00,65.96,66.08,65.28,65.6,100300.0,65.96,66.08,65.28,65.6,100300.0
2014-02-10 09:40:00,65.58,65.85,65.38,65.81,31800.0,65.58,65.85,65.38,65.81,31800.0
2014-02-10 09:50:00,65.83,65.91,65.65,65.89,24100.0,65.83,65.91,65.65,65.89,24100.0
2014-02-10 10:00:00,65.83,65.87,65.47,65.61,67700.0,65.83,65.87,65.47,65.61,67700.0
2014-02-10 10:10:00,65.57,65.7,65.49,65.57,47600.0,65.57,65.7,65.49,65.57,47600.0
2014-02-10 10:20:00,65.57,65.67,65.5,65.65,13900.0,65.57,65.67,65.5,65.65,13900.0
2014-02-10 10:30:00,65.63,65.63,65.25,65.25,33100.0,65.63,65.63,65.25,65.25,33100.0
2014-02-10 10:40:00,65.25,65.31,65.21,65.25,43300.0,65.25,65.31,65.21,65.25,43300.0
2014-02-10 10:50:00,65.25,65.43,65.22,65.34,43500.0,65.25,65.43,65.22,65.34,43500.0
2014-02-10 11:00:00,65.31,65.51,65.25,65.45,36900.0,65.31,65.51,65.25,65.45,36900.0
2014-02-10 11:10:00,65.49,65.93,65.49,65.91,67400.0,65.49,65.93,65.49,65.91,67400.0
2014-02-10 11:20:00,65.93,65.93,65.78,65.84,47700.0,65.93,65.93,65.78,65.84,47700.0
2014-02-10 11:30:00,65.8,65.89,65.49,65.53,22100.0,65.8,65.89,65.49,65.53,22100.0
2014-02-10 11:40:00,65.6,65.87,65.57,65.83,20200.0,65.6,65.87,65.57,65.83,20200.0
2014-02-10 11:50:00,65.81,65.85,65.67,65.73,18200.0,65.81,65.85,65.67,65.73,18200.0
2014-02-10 12:00:00,65.7,65.71,65.44,65.44,6300.0,65.7,65.71,65.44,65.44,6300.0
2014-02-10 12:10:00,65.44,65.76,65.44,65.71,12700.0,65.44,65.76,65.44,65.71,12700.0
2014-02-10 12:20:00,65.7,65.83,65.61,65.66,13700.0,65.7,65.83,65.61,65.66,13700.0
2014-02-10 12:30:00,65.66,65.84,65.61,65.62,11400.0,65.66,65.84,65.61,65.62,11400.0
2014-02-10 12:40:00,65.63,65.79,65.59,65.74,7900.0,65.63,65.79,65.59,65.74,7900.0
2014-02-10 12:50:00,65.74,65.77,65.67,65.67,7100.0,65.74,65.77,65.67,65.67,7100.0
2014-02-10 13:00:00,65.63,65.67,65.46,65.47,12500.0,65.63,65.67,65.46,65.47,12500.0
2014-02-10 13:10:00,65.48,65.49,65.38,65.39,10200.0,65.48,65.49,65.38,65.39,10200.0
2014-02-10 13:20:00,65.39,65.45,65.32,65.41,9800.0,65.39,65.45,65.32,65.41,9800.0
2014-02-10 13:30:00,65.41,65.64,65.38,65.64,9600.0,65.41,65.64,65.38,65.64,9600.0
2014-02-10 13:40:00,65.64,65.68,65.49,65.68,9000.0,65.64,65.68,65.49,65.68,9000.0
2014-02-10 13:50:00,65.69,65.7,65.6,65.68,14500.0,65.69,65.7,65.6,65.68,14500.0
2014-02-10 14:00:00,65.7,65.84,65.65,65.79,32200.0,65.7,65.84,65.65,65.79,32200.0
2014-02-10 14:10:00,65.81,65.85,65.7,65.85,18900.0,65.81,65.85,65.7,65.85,18900.0
2014-02-10 14:20:00,65.85,65.85,65.71,65.77,44900.0,65.85,65.85,65.71,65.77,44900.0
2014-02-10 14:30:00,65.77,65.86,65.74,65.81,41200.0,65.77,65.86,65.74,65.81,41200.0
2014-02-10 14:40:00,65.82,65.85,65.64,65.7,27700.0,65.82,65.85,65.64,65.7,27700.0
2014-02-10 14:50:00,65.68,65.74,65.64,65.7,15000.0,65.68,65.74,65.64,65.7,15000.0
2014-02-10 15:00:00,65.7,65.7,65.55,65.63,19000.0,65.7,65.7,65.55,65.63,19000.0
2014-02-10 15:10:00,65.63,65.71,65.57,65.61,19700.0,65.63,65.71,65.57,65.61,19700.0
2014-02-10 15:20:00,65.63,65.69,65.57,65.66,19900.0,65.63,65.69,65.57,65.66,19900.0
2014-02-10 15:30:00,65.67,65.68,65.55,65.58,30800.0,65.67,65.68,65.55,65.58,30800.0
2014-02-10 15:40:00,65.59,65.9,65.56,65.9,276800.0,65.59,65.9,65.56,65.9,276800.0
2014-02-10 15:50:00,65.91,65.99,65.79,65.84,72900.0,65.91,65.99,65.79,65.84,72900.0
2014-02-11 09:30:00,65.5,66.0,65.36,65.99,24500.0,65.5,66.0,65.36,65.99,24500.0
2014-02-11 09:40:00,65.99,66.53,65.56,66.53,19200.0,65.99,66.53,65.56,66.53,19200.0
2014-02-11 09:50:00,66.43,66.43,65.88,66.42,10200.0,66.43,66.43,65.88,66.42,10200.0
2014-02-11 10:00:00,66.39,66.39,66.07,66.26,23400.0,66.39,66.39,66.07,66.26,23400.0
2014-02-11 10:10:00,66.32,66.39,66.12,66.31,19000.0,66.32,66.39,66.12,66.31,19000.0
2014-02-11 10:20:00,66.31,66.31,66.09,66.17,20700.0,66.31,66.31,66.09,66.17,20700.0
2014-02-11 10:30:00,66.19,66.38,66.12,66.12,13100.0,66.19,66.38,66.12,66.12,13100.0
2014-02-11 10:40:00,66.14,66.19,65.66,65.66,51000.0,66.14,66.19,65.66,65.66,51000.0
2014-02-11 10:50:00,65.61,65.68,65.2,65.46,42700.0,65.61,65.68,65.2,65.46,42700.0
2014-02-11 11:00:00,65.45,65.83,65.45,65.54,13800.0,65.45,65.83,65.45,65.54,13800.0
2014-02-11 11:10:00,65.58,65.74,65.21,65.65,34200.0,65.58,65.74,65.21,65.65,34200.0
2014-02-11 11:20:00,65.63,65.93,65.55,65.74,11000.0,65.63,65.93,65.55,65.74,11000.0
2014-02-11 11:30:00,65.78,66.0,65.66,65.99,15000.0,65.78,66.0,65.66,65.99,15000.0
2014-02-11 11:40:00,65.99,66.0,65.71,65.71,10700.0,65.99,66.0,65.71,65.71,10700.0
2014-02-11 11:50:00,65.66,65.77,65.51,65.59,12200.0,65.66,65.77,65.51,65.59,12200.0
2014-02-11 12:00:00,65.53,65.56,65.33,65.34,16600.0,65.53,65.56,65.33,65.34,16600.0
2014-02-11 12:10:00,65.37,65.41,65.12,65.12,37600.0,65.37,65.41,65.12,65.12,37600.0
2014-02-11 12:20:00,65.12,65.27,65.04,65.23,25700.0,65.12,65.27,65.04,65.23,25700.0
2014-02-11 12:30:00,65.21,65.41,65.13,65.36,13600.0,65.21,65.41,65.13,65.36,13600.0
2014-02-11 12:40:00,65.42,65.65,65.41,65.48,10900.0,65.42,65.65,65.41,65.48,10900.0
2014-02-11 12:50:00,65.45,65.77,65.4,65.72,8900.0,65.45,65.77,65.4,65.72,8900.0
2014-02-11 13:00:00,65.76,65.77,65.63,65.63,3400.0,65.76,65.77,65.63,65.63,3400.0
2014-02-11 13:10:00,65.7,65.85,65.69,65.8,8400.0,65.7,65.85,65.69,65.8,8400.0
2014-02-11 13:20:00,65.8,65.84,65.66,65.75,9300.0,65.8,65.84,65.66,65.75,9300.0
2014-02-11 13:30:00,65.74,65.76,65.6,65.66,21700.0,65.74,65.76,65.6,65.66,21700.0
2014-02-11 13:40:00,65.67,65.71,65.56,65.58,7800.0,65.67,65.71,65.56,65.58,7800.0
2014-02-11 13:50:00,65.57,65.72,65.43,65.69,8700.0,65.57,65.72,65.43,65.69,8700.0
2014-02-11 14:00:00,65.67,65.82,65.67,65.82,10600.0,65.67,65.82,65.67,65.82,10600.0
2014-02-11 14:10:00,65.82,65.93,65.8,65.87,9600.0,65.82,65.93,65.8,65.87,9600.0
2014-02-11 14:20:00,65.88,66.1,65.88,66.09,19400.0,65.88,66.1,65.88,66.09,19400.0
2014-02-11 14:30:00,66.1,66.14,65.93,66.09,9700.0,66.1,66.14,65.93,66.09,9700.0
2014-02-11 14:40:00,66.1,66.23,66.1,66.13,15700.0,66.1,66.23,66.1,66.13,15700.0
2014-02-11 14:50:00,66.15,66.26,66.08,66.19,8600.0,66.15,66.26,66.08,66.19,8600.0
2014-02-11 15:00:00,66.19,66.25,66.14,66.22,11700.0,66.19,66.25,66.14,66.22,11700.0
2014-02-11 15:10:00,66.23,66.35,66.17,66.31,17500.0,66.23,66.35,66.17,66.31,17500.0
2014-02-11 15:20:00,66.33,66.35,66.17,66.2,14400.0,66.33,66.35,66.17,66.2,14400.0
2014-02-11 15:30:00,66.23,66.45,66.2,66.43,21300.0,66.23,66.45,66.2,66.43,21300.0
2014-02-11 15:40:00,66.42,66.42,66.2,66.24,30300.0,66.42,66.42,66.2,66.24,30300.0
2014-02-11 15:50:00,66.23,66.25,66.07,66.13,66300.0,66.23,66.25,66.07,66.13,66300.0
2014-02-12 09:30:00,66.18,66.84,65.99,66.52,31000.0,66.18,66.84,65.99,66.52,31000.0
2014-02-12 09:40:00,66.51,66.7,66.35,66.55,17700.0,66.51,66.7,66.35,66.55,17700.0
2014-02-12 09:50:00,66.58,66.63,66.28,66.3,24400.0,66.58,66.63,66.28,66.3,24400.0
2014-02-12 10:00:00,66.43,66.5,66.21,66.26,40200.0,66.43,66.5,66.21,66.26,40200.0
2014-02-12 10:10:00,66.3,66.45,66.18,66.18,20500.0,66.3,66.45,66.18,66.18,20500.0
2014-02-12 10:20:00,66.18,66.52,66.06,66.51,18700.0,66.18,66.52,66.06,66.51,18700.0
2014-02-12 10:30:00,66.5,66.83,66.49,66.8,13000.0,66.5,66.83,66.49,66.8,13000.0
2014-02-12 10:40:00,66.81,66.81,66.52,66.61,14300.0,66.81,66.81,66.52,66.61,14300.0
2014-02-12 10:50:00,66.59,66.62,66.5,66.54,12400.0,66.59,66.62,66.5,66.54,12400.0
2014-02-12 11:00:00,66.54,66.59,66.44,66.53,19500.0,66.54,66.59,66.44,66.53,19500.0
2014-02-12 11:10:00,66.52,66.6,66.36,66.4,7700.0,66.52,66.6,66.36,66.4,7700.0
2014-02-12 11:20:00,66.37,66.37,66.2,66.29,8900.0,66.37,66.37,66.2,66.29,8900.0
2014-02-12 11:30:00,66.35,66.42,66.24,66.31,13700.0,66.35,66.42,66.24,66.31,13700.0
2014-02-12 11:40:00,66.31,66.4,66.25,66.25,7400.0,66.31,66.4,66.25,66.25,7400.0
2014-02-12 11:50:00,66.28,66.4,66.25,66.29,7400.0,66.28,66.4,66.25,66.29,7400.0
2014-02-12 12:00:00,66.29,66.54,66.28,66.48,4900.0,66.29,66.54,66.28,66.48,4900.0
2014-02-12 12:10:00,66.5,66.5,66.41,66.48,6500.0,66.5,66.5,66.41,66.48,6500.0
2014-02-12 12:20:00,66.49,66.61,66.48,66.61,8600.0,66.49,66.61,66.48,66.61,8600.0
2014-02-12 12:30:00,66.62,66.68,66.49,66.54,11200.0,66.62,66.68,66.49,66.54,11200.0
2014-02-12 12:40:00,66.57,66.63,66.4,66.44,6600.0,66.57,66.63,66.4,66.44,6600.0
2014-02-12 12:50:00,66.45,66.6,66.45,66.51,2800.0,66.45,66.6,66.45,66.51,2800.0
2014-02-12 13:00:00,66.49,66.49,66.32,66.35,5300.0,66.49,66.49,66.32,66.35,5300.0
2014-02-12 13:10:00,66.38,66.44,66.36,66.42,8100.0,66.38,66.44,66.36,66.42,8100.0
2014-02-12 13:20:00,66.4,66.49,66.39,66.44,7300.0,66.4,66.49,66.39,66.44,7300.0
2014-02-12 13:30:00,66.46,66.46,66.41,66.42,8600.0,66.46,66.46,66.41,66.42,8600.0
2014-02-12 13:40:00,66.43,66.44,66.32,66.36,7600.0,66.43,66.44,66.32,66.36,7600.0
2014-02-12 13:50:00,66.35,66.42,66.32,66.37,14900.0,66.35,66.42,66.32,66.37,14900.0
2014-02-12 14:00:00,66.37,66.37,65.98,65.99,16600.0,66.37,66.37,65.98,65.99,16600.0
2014-02-12 14:10:00,65.98,66.0,65.72,65.77,11400.0,65.98,66.0,65.72,65.77,11400.0
2014-02-12 14:20:00,65.8,65.82,65.69,65.69,9900.0,65.8,65.82,65.69,65.69,9900.0
2014-02-12 14:30:00,65.71,65.85,65.55,65.66,18400.0,65.71,65.85,65.55,65.66,18400.0
2014-02-12 14:40:00,65.61,65.76,65.51,65.57,15500.0,65.61,65.76,65.51,65.57,15500.0
2014-02-12 14:50:00,65.57,65.62,65.51,65.55,14200.0,65.57,65.62,65.51,65.55,14200.0
2014-02-12 15:00:00,65.61,65.66,65.54,65.66,23900.0,65.61,65.66,65.54,65.66,23900.0
2014-02-12 15:10:00,65.72,66.06,65.72,66.0,28300.0,65.72,66.06,65.72,66.0,28300.0
2014-02-12 15:20:00,66.01,66.05,65.94,66.0,19100.0,66.01,66.05,65.94,66.0,19100.0
2014-02-12 15:30:00,66.01,66.09,65.93,66.09,18900.0,66.01,66.09,65.93,66.09,18900.0
2014-02-12 15:40:00,66.1,66.26,66.03,66.11,30600.0,66.1,66.26,66.03,66.11,30600.0
2014-02-12 15:50:00,66.13,66.2,66.04,66.2,56000.0,66.13,66.2,66.04,66.2,56000.0
2014-02-13 09:30:00,65.39,65.59,65.14,65.37,19900.0,65.39,65.59,65.14,65.37,19900.0
2014-02-13 09:40:00,65.39,66.1,65.39,66.1,14200.0,65.39,66.1,65.39,66.1,14200.0
2014-02-13 09:50:00,66.12,66.22,65.89,65.98,10800.0,66.12,66.22,65.89,65.98,10800.0
2014-02-13 10:00:00,65.94,66.09,65.87,66.05,9400.0,65.94,66.09,65.87,66.05,9400.0
2014-02-13 10:10:00,65.96,66.65,65.96,66.44,21600.0,65.96,66.65,65.96,66.44,21600.0
2014-02-13 10:20:00,66.45,66.61,66.27,66.43,10500.0,66.45,66.61,66.27,66.43,10500.0
2014-02-13 10:30:00,66.44,66.55,66.35,66.51,6400.0,66.44,66.55,66.35,66.51,6400.0
2014-02-13 10:40:00,66.53,66.76,66.5,66.58,12200.0,66.53,66.76,66.5,66.58,12200.0
2014-02-13 10:50:00,66.56,66.95,66.54,66.73,54600.0,66.56,66.95,66.54,66.73,54600.0
2014-02-13 11:00:00,66.66,66.7,66.36,66.44,13400.0,66.66,66.7,66.36,66.44,13400.0
2014-02-13 11:10:00,66.46,66.66,66.29,66.63,11500.0,66.46,66.66,66.29,66.63,11500.0
2014-02-13 11:20:00,66.68,66.69,66.45,66.46,12600.0,66.68,66.69,66.45,66.46,12600.0
2014-02-13 11:30:00,66.51,66.81,66.51,66.54,18100.0,66.51,66.81,66.51,66.54,18100.0
2014-02-13 11:40:00,66.53,66.78,66.51,66.58,10300.0,66.53,66.78,66.51,66.58,10300.0
2014-02-13 11:50:00,66.64,66.83,66.64,66.82,8600.0,66.64,66.83,66.64,66.82,8600.0
2014-02-13 12:00:00,66.84,66.88,66.6,66.61,8400.0,66.84,66.88,66.6,66.61,8400.0
2014-02-13 12:10:00,66.6,66.85,66.59,66.71,11800.0,66.6,66.85,66.59,66.71,11800.0
2014-02-13 12:20:00,66.73,66.89,66.66,66.81,7200.0,66.73,66.89,66.66,66.81,7200.0
2014-02-13 12:30:00,66.83,66.99,66.83,66.97,8100.0,66.83,66.99,66.83,66.97,8100.0
2014-02-13 12:40:00,66.94,67.0,66.88,66.88,12900.0,66.94,67.0,66.88,66.88,12900.0
2014-02-13 12:50:00,66.89,67.0,66.83,66.99,18200.0,66.89,67.0,66.83,66.99,18200.0
2014-02-13 13:00:00,67.0,67.32,66.94,67.18,30300.0,67.0,67.32,66.94,67.18,30300.0
2014-02-13 13:10:00,67.17,67.35,67.13,67.34,11500.0,67.17,67.35,67.13,67.34,11500.0
2014-02-13 13:20:00,67.37,67.46,67.3,67.4,14600.0,67.37,67.46,67.3,67.4,14600.0
2014-02-13 13:30:00,67.37,67.41,67.21,67.23,26900.0,67.37,67.41,67.21,67.23,26900.0
2014-02-13 13:40:00,67.25,67.46,67.2,67.46,26600.0,67.25,67.46,67.2,67.46,26600.0
2014-02-13 13:50:00,67.44,67.57,67.44,67.57,12600.0,67.44,67.57,67.44,67.57,12600.0
2014-02-13 14:00:00,67.58,67.61,67.48,67.55,10900.0,67.58,67.61,67.48,67.55,10900.0
2014-02-13 14:10:00,67.55,67.67,67.55,67.6,20600.0,67.55,67.67,67.55,67.6,20600.0
2014-02-13 14:20:00,67.59,67.77,67.52,67.56,28200.0,67.59,67.77,67.52,67.56,28200.0
2014-02-13 14:30:00,67.59,67.69,67.54,67.69,23000.0,67.59,67.69,67.54,67.69,23000.0
2014-02-13 14:40:00,67.68,67.98,67.68,67.95,26800.0,67.68,67.98,67.68,67.95,26800.0
2014-02-13 14:50:00,67.98,68.4,67.96,68.4,89600.0,67.98,68.4,67.96,68.4,89600.0
2014-02-13 15:00:00,68.42,68.48,68.29,68.33,69800.0,68.42,68.48,68.29,68.33,69800.0
2014-02-13 15:10:00,68.34,68.39,68.12,68.18,40600.0,68.34,68.39,68.12,68.18,40600.0
2014-02-13 15:20:00,68.17,68.21,67.67,67.7,60600.0,68.17,68.21,67.67,67.7,60600.0
2014-02-13 15:30:00,67.71,67.71,67.44,67.46,66300.0,67.71,67.71,67.44,67.46,66300.0
2014-02-13 15:40:00,67.48,67.56,67.4,67.56,54300.0,67.48,67.56,67.4,67.56,54300.0
2014-02-13 15:50:00,67.57,67.72,67.52,67.66,50700.0,67.57,67.72,67.52,67.66,50700.0
2014-02-14 09:30:00,67.55,67.92,67.28,67.28,14600.0,67.55,67.92,67.28,67.28,14600.0
2014-02-14 09:40:00,67.12,67.33,66.67,67.11,14900.0,67.12,67.33,66.67,67.11,14900.0
2014-02-14 09:50:00,67.62,67.75,66.81,67.5,34700.0,67.62,67.75,66.81,67.5,34700.0
2014-02-14 10:00:00,67.6,67.6,66.89,67.03,14400.0,67.6,67.6,66.89,67.03,14400.0
2014-02-14 10:10:00,67.06,67.23,66.98,67.15,8500.0,67.06,67.23,66.98,67.15,8500.0
2014-02-14 10:20:00,67.04,67.12,66.83,67.06,4000.0,67.04,67.12,66.83,67.06,4000.0
2014-02-14 10:30:00,67.05,67.28,66.94,66.94,11300.0,67.05,67.28,66.94,66.94,11300.0
2014-02-14 10:40:00,66.94,66.99,66.85,66.96,7000.0,66.94,66.99,66.85,66.96,7000.0
2014-02-14 10:50:00,66.91,66.99,66.76,66.78,10800.0,66.91,66.99,66.76,66.78,10800.0
2014-02-14 11:00:00,66.8,66.96,66.76,66.84,9400.0,66.8,66.96,66.76,66.84,9400.0
2014-02-14 11:10:00,66.9,66.91,66.76,66.91,4800.0,66.9,66.91,66.76,66.91,4800.0
2014-02-14 11:20:00,66.92,67.22,66.92,67.15,26100.0,66.92,67.22,66.92,67.15,26100.0
2014-02-14 11:30:00,67.17,67.27,67.03,67.03,9300.0,67.17,67.27,67.03,67.03,9300.0
2014-02-14 11:40:00,67.04,67.19,66.95,66.97,22500.0,67.04,67.19,66.95,66.97,22500.0
2014-02-14 11:50:00,66.97,67.07,66.92,67.07,24500.0,66.97,67.07,66.92,67.07,24500.0
2014-02-14 12:00:00,67.06,67.22,67.0,67.15,95600.0,67.06,67.22,67.0,67.15,95600.0
2014-02-14 12:10:00,67.1,67.26,67.07,67.26,33900.0,67.1,67.26,67.07,67.26,33900.0
2014-02-14 12:20:00,67.24,67.27,67.0,67.01,54500.0,67.24,67.27,67.0,67.01,54500.0
2014-02-14 12:30:00,67.0,67.06,66.98,66.99,13000.0,67.0,67.06,66.98,66.99,13000.0
2014-02-14 12:40:00,67.0,67.24,66.98,67.23,7000.0,67.0,67.24,66.98,67.23,7000.0
2014-02-14 12:50:00,67.23,67.4,67.2,67.4,6500.0,67.23,67.4,67.2,67.4,6500.0
2014-02-14 13:00:00,67.42,67.52,67.28,67.52,18400.0,67.42,67.52,67.28,67.52,18400.0
2014-02-14 13:10:00,67.52,67.82,67.49,67.72,31800.0,67.52,67.82,67.49,67.72,31800.0
2014-02-14 13:20:00,67.69,67.84,67.64,67.75,12300.0,67.69,67.84,67.64,67.75,12300.0
2014-02-14 13:30:00,67.82,67.91,67.75,67.9,14200.0,67.82,67.91,67.75,67.9,14200.0
2014-02-14 13:40:00,67.91,68.0,67.78,67.83,10400.0,67.91,68.0,67.78,67.83,10400.0
2014-02-14 13:50:00,67.82,67.87,67.65,67.72,16900.0,67.82,67.87,67.65,67.72,16900.0
2014-02-14 14:00:00,67.66,67.75,67.47,67.53,14100.0,67.66,67.75,67.47,67.53,14100.0
2014-02-14 14:10:00,67.53,67.61,67.49,67.6,5800.0,67.53,67.61,67.49,67.6,5800.0
2014-02-14 14:20:00,67.59,67.62,67.52,67.62,11500.0,67.59,67.62,67.52,67.62,11500.0
2014-02-14 14:30:00,67.64,67.64,67.53,67.59,5900.0,67.64,67.64,67.53,67.59,5900.0
2014-02-14 14:40:00,67.6,67.64,67.54,67.62,5800.0,67.6,67.64,67.54,67.62,5800.0
2014-02-14 14:50:00,67.59,67.7,67.59,67.65,4000.0,67.59,67.7,67.59,67.65,4000.0
2014-02-14 15:00:00,67.65,67.75,67.56,67.6,8200.0,67.65,67.75,67.56,67.6,8200.0
2014-02-14 15:10:00,67.58,67.66,67.54,67.65,9700.0,67.58,67.66,67.54,67.65,9700.0
2014-02-14 15:20:00,67.66,67.67,67.58,67.63,9300.0,67.66,67.67,67.58,67.63,9300.0
2014-02-14 15:30:00,67.65,67.72,67.62,67.63,15900.0,67.65,67.72,67.62,67.63,15900.0
2014-02-14 15:40:00,67.63,67.68,67.53,67.56,35500.0,67.63,67.68,67.53,67.56,35500.0
2014-02-14 15:50:00,67.55,67.62,67.52,67.53,78500.0,67.55,67.62,67.52,67.53,78500.0
2014-02-18 09:30:00,67.1,67.73,67.1,67.72,39100.0,67.1,67.73,67.1,67.72,39100.0
2014-02-18 09:40:00,67.78,67.89,67.5,67.61,18400.0,67.78,67.89,67.5,67.61,18400.0
2014-02-18 09:50:00,67.67,67.69,67.32,67.48,74800.0,67.67,67.69,67.32,67.48,74800.0
2014-02-18 10:00:00,67.45,67.47,67.0,67.27,31900.0,67.45,67.47,67.0,67.27,31900.0
2014-02-18 10:10:00,67.27,67.7,67.19,67.6,30300.0,67.27,67.7,67.19,67.6,30300.0
2014-02-18 10:20:00,67.61,67.81,67.5,67.57,24900.0,67.61,67.81,67.5,67.57,24900.0
2014-02-18 10:30:00,67.6,67.65,67.5,67.54,35900.0,67.6,67.65,67.5,67.54,35900.0
2014-02-18 10:40:00,67.56,67.73,67.5,67.51,48000.0,67.56,67.73,67.5,67.51,48000.0
2014-02-18 10:50:00,67.51,67.67,67.5,67.54,21100.0,67.51,67.67,67.5,67.54,21100.0
2014-02-18 11:00:00,67.5,67.61,67.5,67.61,17700.0,67.5,67.61,67.5,67.61,17700.0
2014-02-18 11:10:00,67.61,67.66,67.5,67.66,13400.0,67.61,67.66,67.5,67.66,13400.0
2014-02-18 11:20:00,67.67,67.68,67.5,67.59,12600.0,67.67,67.68,67.5,67.59,12600.0
2014-02-18 11:30:00,67.59,67.67,67.52,67.67,14200.0,67.59,67.67,67.52,67.67,14200.0
2014-02-18 11:40:00,67.65,67.71,67.54,67.54,10500.0,67.65,67.71,67.54,67.54,10500.0
2014-02-18 11:50:00,67.54,67.65,67.54,67.54,13300.0,67.54,67.65,67.54,67.54,13300.0
2014-02-18 12:00:00,67.55,67.63,67.52,67.52,83200.0,67.55,67.63,67.52,67.52,83200.0
2014-02-18 12:10:00,67.52,67.57,67.5,67.51,15400.0,67.52,67.57,67.5,67.51,15400.0
2014-02-18 12:20:00,67.51,67.59,67.51,67.56,22900.0,67.51,67.59,67.51,67.56,22900.0
2014-02-18 12:30:00,67.55,67.58,67.51,67.54,20800.0,67.55,67.58,67.51,67.54,20800.0
2014-02-18 12:40:00,67.52,67.57,67.5,67.51,31900.0,67.52,67.57,67.5,67.51,31900.0
2014-02-18 12:50:00,67.51,67.53,67.36,67.46,26100.0,67.51,67.53,67.36,67.46,26100.0
2014-02-18 13:00:00,67.49,67.52,67.4,67.4,6000.0,67.49,67.52,67.4,67.4,6000.0
2014-02-18 13:10:00,67.39,67.59,67.3,67.51,23700.0,67.39,67.59,67.3,67.51,23700.0
2014-02-18 13:20:00,67.51,67.51,67.18,67.18,56600.0,67.51,67.51,67.18,67.18,56600.0
2014-02-18 13:30:00,67.18,67.35,67.13,67.29,17700.0,67.18,67.35,67.13,67.29,17700.0
2014-02-18 13:40:00,67.32,67.5,67.32,67.45,17600.0,67.32,67.5,67.32,67.45,17600.0
2014-02-18 13:50:00,67.44,67.49,67.37,67.47,8900.0,67.44,67.49,67.37,67.47,8900.0
2014-02-18 14:00:00,67.47,67.59,67.45,67.48,9000.0,67.47,67.59,67.45,67.48,9000.0
2014-02-18 14:10:00,67.47,67.57,67.41,67.47,11900.0,67.47,67.57,67.41,67.47,11900.0
2014-02-18 14:20:00,67.5,67.52,67.44,67.47,9600.0,67.5,67.52,67.44,67.47,9600.0
2014-02-18 14:30:00,67.44,67.46,67.34,67.4,18100.0,67.44,67.46,67.34,67.4,18100.0
2014-02-18 14:40:00,67.37,67.43,67.36,67.41,7200.0,67.37,67.43,67.36,67.41,7200.0
2014-02-18 14:50:00,67.41,67.42,67.3,67.41,20100.0,67.41,67.42,67.3,67.41,20100.0
2014-02-18 15:00:00,67.39,67.5,67.37,67.5,11900.0,67.39,67.5,67.37,67.5,11900.0
2014-02-18 15:10:00,67.5,67.58,67.46,67.49,19600.0,67.5,67.58,67.46,67.49,19600.0
2014-02-18 15:20:00,67.47,67.5,67.39,67.46,35900.0,67.47,67.5,67.39,67.46,35900.0
2014-02-18 15:30:00,67.47,67.55,67.39,67.44,57000.0,67.47,67.55,67.39,67.44,57000.0
2014-02-18 15:40:00,67.44,67.49,67.4,67.49,30300.0,67.44,67.49,67.4,67.49,30300.0
2014-02-18 15:50:00,67.49,67.63,67.49,67.52,130400.0,67.49,67.63,67.49,67.52,130400.0
2014-02-19 09:30:00,67.28,67.46,66.7,66.72,20900.0,67.28,67.46,66.7,66.72,20900.0
2014-02-19 09:40:00,66.91,67.0,66.37,66.37,21800.0,66.91,67.0,66.37,66.37,21800.0
2014-02-19 09:50:00,66.3,66.4,66.03,66.19,21300.0,66.3,66.4,66.03,66.19,21300.0
2014-02-19 10:00:00,66.23,66.57,66.03,66.37,40000.0,66.23,66.57,66.03,66.37,40000.0
2014-02-19 10:10:00,66.39,66.53,66.29,66.4,10800.0,66.39,66.53,66.29,66.4,10800.0
2014-02-19 10:20:00,66.43,66.43,66.23,66.24,18800.0,66.43,66.43,66.23,66.24,18800.0
2014-02-19 10:30:00,66.28,66.44,66.17,66.41,19100.0,66.28,66.44,66.17,66.41,19100.0
2014-02-19 10:40:00,66.44,66.54,66.16,66.16,22600.0,66.44,66.54,66.16,66.16,22600.0
2014-02-19 10:50:00,66.17,66.18,66.02,66.09,16200.0,66.17,66.18,66.02,66.09,16200.0
2014-02-19 11:00:00,66.09,66.29,66.09,66.23,12900.0,66.09,66.29,66.09,66.23,12900.0
2014-02-19 11:10:00,66.22,66.41,66.16,66.36,27500.0,66.22,66.41,66.16,66.36,27500.0
2014-02-19 11:20:00,66.36,66.86,66.36,66.78,15100.0,66.36,66.86,66.36,66.78,15100.0
2014-02-19 11:30:00,66.77,66.98,66.77,66.88,13400.0,66.77,66.98,66.77,66.88,13400.0
2014-02-19 11:40:00,66.92,67.06,66.83,67.0,16500.0,66.92,67.06,66.83,67.0,16500.0
2014-02-19 11:50:00,66.97,67.08,66.88,66.92,24500.0,66.97,67.08,66.88,66.92,24500.0
2014-02-19 12:00:00,66.89,66.99,66.76,66.95,12600.0,66.89,66.99,66.76,66.95,12600.0
2014-02-19 12:10:00,66.92,66.99,66.77,66.77,22300.0,66.92,66.99,66.77,66.77,22300.0
2014-02-19 12:20:00,66.81,66.81,66.42,66.57,10700.0,66.81,66.81,66.42,66.57,10700.0
2014-02-19 12:30:00,66.57,66.7,66.56,66.59,10300.0,66.57,66.7,66.56,66.59,10300.0
2014-02-19 12:40:00,66.62,66.75,66.61,66.75,5200.0,66.62,66.75,66.61,66.75,5200.0
2014-02-19 12:50:00,66.7,66.88,66.7,66.83,5000.0,66.7,66.88,66.7,66.83,5000.0
2014-02-19 13:00:00,66.9,66.97,66.82,66.97,10800.0,66.9,66.97,66.82,66.97,10800.0
2014-02-19 13:10:00,66.94,67.13,66.91,67.13,8000.0,66.94,67.13,66.91,67.13,8000.0
2014-02-19 13:20:00,67.12,67.14,66.97,66.97,11700.0,67.12,67.14,66.97,66.97,11700.0
2014-02-19 13:30:00,66.99,67.07,66.97,66.99,7400.0,66.99,67.07,66.97,66.99,7400.0
2014-02-19 13:40:00,67.0,67.08,66.95,67.08,5400.0,67.0,67.08,66.95,67.08,5400.0
2014-02-19 13:50:00,67.12,67.18,66.97,66.97,6400.0,67.12,67.18,66.97,66.97,6400.0
2014-02-19 14:00:00,66.94,67.14,66.87,67.13,14500.0,66.94,67.14,66.87,67.13,14500.0
2014-02-19 14:10:00,67.08,67.08,66.92,67.05,10000.0,67.08,67.08,66.92,67.05,10000.0
2014-02-19 14:20:00,67.04,67.17,66.96,67.17,7700.0,67.04,67.17,66.96,67.17,7700.0
2014-02-19 14:30:00,67.14,67.14,66.9,66.92,12300.0,67.14,67.14,66.9,66.92,12300.0
2014-02-19 14:40:00,66.91,67.03,66.86,66.93,7500.0,66.91,67.03,66.86,66.93,7500.0
2014-02-19 14:50:00,66.9,67.01,66.88,67.0,6800.0,66.9,67.01,66.88,67.0,6800.0
2014-02-19 15:00:00,67.0,67.0,66.88,66.88,12500.0,67.0,67.0,66.88,66.88,12500.0
2014-02-19 15:10:00,66.86,66.86,66.71,66.75,9000.0,66.86,66.86,66.71,66.75,9000.0
2014-02-19 15:20:00,66.73,66.8,66.69,66.69,13600.0,66.73,66.8,66.69,66.69,13600.0
2014-02-19 15:30:00,66.69,66.76,66.62,66.73,22300.0,66.69,66.76,66.62,66.73,22300.0
2014-02-19 15:40:00,66.74,66.81,66.57,66.64,55800.0,66.74,66.81,66.57,66.64,55800.0
2014-02-19 15:50:00,66.64,66.78,66.54,66.74,93200.0,66.64,66.78,66.54,66.74,93200.0
2014-02-20 09:30:00,67.0,67.0,66.33,66.33,15100.0,67.0,67.0,66.33,66.33,15100.0
2014-02-20 09:40:00,66.26,66.93,66.04,66.83,29200.0,66.26,66.93,66.04,66.83,29200.0
2014-02-20 09:50:00,66.94,67.0,66.71,66.89,3700.0,66.94,67.0,66.71,66.89,3700.0
2014-02-20 10:00:00,66.81,67.0,66.64,66.93,12000.0,66.81,67.0,66.64,66.93,12000.0
2014-02-20 10:10:00,66.95,66.99,66.86,66.9,14500.0,66.95,66.99,66.86,66.9,14500.0
2014-02-20 10:20:00,66.92,66.96,66.7,66.77,15600.0,66.92,66.96,66.7,66.77,15600.0
2014-02-20 10:30:00,66.75,66.83,66.6,66.76,10300.0,66.75,66.83,66.6,66.76,10300.0
2014-02-20 10:40:00,66.74,66.87,66.69,66.81,11000.0,66.74,66.87,66.69,66.81,11000.0
2014-02-20 10:50:00,66.81,66.9,66.75,66.83,8900.0,66.81,66.9,66.75,66.83,8900.0
2014-02-20 11:00:00,66.83,66.91,66.81,66.89,12100.0,66.83,66.91,66.81,66.89,12100.0
2014-02-20 11:10:00,66.88,66.89,66.62,66.69,24400.0,66.88,66.89,66.62,66.69,24400.0
2014-02-20 11:20:00,66.71,66.73,66.56,66.59,7300.0,66.71,66.73,66.56,66.59,7300.0
2014-02-20 11:30:00,66.59,66.61,66.32,66.32,15500.0,66.59,66.61,66.32,66.32,15500.0
2014-02-20 11:40:00,66.35,66.45,66.34,66.42,4700.0,66.35,66.45,66.34,66.42,4700.0
2014-02-20 11:50:00,66.44,66.45,66.32,66.36,10000.0,66.44,66.45,66.32,66.36,10000.0
2014-02-20 12:00:00,66.37,66.46,66.2,66.46,6900.0,66.37,66.46,66.2,66.46,6900.0
2014-02-20 12:10:00,66.47,66.59,66.47,66.53,7800.0,66.47,66.59,66.47,66.53,7800.0
2014-02-20 12:20:00,66.53,66.95,66.53,66.95,15900.0,66.53,66.95,66.53,66.95,15900.0
2014-02-20 12:30:00,66.95,66.97,66.85,66.9,6500.0,66.95,66.97,66.85,66.9,6500.0
2014-02-20 12:40:00,66.91,66.98,66.9,66.95,4800.0,66.91,66.98,66.9,66.95,4800.0
2014-02-20 12:50:00,66.95,67.0,66.89,66.99,7200.0,66.95,67.0,66.89,66.99,7200.0
2014-02-20 13:00:00,66.98,67.38,66.96,67.2,29300.0,66.98,67.38,66.96,67.2,29300.0
2014-02-20 13:10:00,67.16,67.18,66.95,66.96,4600.0,67.16,67.18,66.95,66.96,4600.0
2014-02-20 13:20:00,66.93,67.06,66.9,66.93,8500.0,66.93,67.06,66.9,66.93,8500.0
2014-02-20 13:30:00,66.95,67.13,66.95,67.08,20300.0,66.95,67.13,66.95,67.08,20300.0
2014-02-20 13:40:00,67.09,67.11,66.93,66.97,5500.0,67.09,67.11,66.93,66.97,5500.0
2014-02-20 13:50:00,66.94,67.12,66.91,67.08,15600.0,66.94,67.12,66.91,67.08,15600.0
2014-02-20 14:00:00,67.1,67.1,66.98,67.0,30500.0,67.1,67.1,66.98,67.0,30500.0
2014-02-20 14:10:00,67.0,67.06,66.97,67.01,25400.0,67.0,67.06,66.97,67.01,25400.0
2014-02-20 14:20:00,67.02,67.13,66.99,67.13,8000.0,67.02,67.13,66.99,67.13,8000.0
2014-02-20 14:30:00,67.11,67.13,66.93,66.98,59700.0,67.11,67.13,66.93,66.98,59700.0
2014-02-20 14:40:00,66.98,67.04,66.91,67.04,8200.0,66.98,67.04,66.91,67.04,8200.0
2014-02-20 14:50:00,67.04,67.05,66.94,66.97,10500.0,67.04,67.05,66.94,66.97,10500.0
2014-02-20 15:00:00,66.98,67.04,66.93,66.99,16300.0,66.98,67.04,66.93,66.99,16300.0
2014-02-20 15:10:00,66.99,67.03,66.96,67.02,17500.0,66.99,67.03,66.96,67.02,17500.0
2014-02-20 15:20:00,67.0,67.03,66.94,66.99,48400.0,67.0,67.03,66.94,66.99,48400.0
2014-02-20 15:30:00,66.99,67.03,66.95,66.95,30300.0,66.99,67.03,66.95,66.95,30300.0
2014-02-20 15:40:00,66.94,67.01,66.93,67.0,30600.0,66.94,67.01,66.93,67.0,30600.0
2014-02-20 15:50:00,66.99,67.12,66.95,67.08,38000.0,66.99,67.12,66.95,67.08,38000.0
2014-02-21 09:30:00,67.45,67.88,67.23,67.7,25100.0,67.45,67.88,67.23,67.7,25100.0
2014-02-21 09:40:00,67.7,67.88,67.57,67.6,19900.0,67.7,67.88,67.57,67.6,19900.0
2014-02-21 09:50:00,67.62,68.54,67.62,68.54,83100.0,67.62,68.54,67.62,68.54,83100.0
2014-02-21 10:00:00,68.54,68.78,68.29,68.64,73700.0,68.54,68.78,68.29,68.64,73700.0
2014-02-21 10:10:00,68.65,69.0,68.6,68.82,22300.0,68.65,69.0,68.6,68.82,22300.0
2014-02-21 10:20:00,68.74,68.74,67.92,67.92,34800.0,68.74,68.74,67.92,67.92,34800.0
2014-02-21 10:30:00,67.98,68.69,67.97,68.67,24500.0,67.98,68.69,67.97,68.67,24500.0
2014-02-21 10:40:00,68.68,69.21,68.61,69.13,45600.0,68.68,69.21,68.61,69.13,45600.0
2014-02-21 10:50:00,69.17,69.44,69.06,69.34,65900.0,69.17,69.44,69.06,69.34,65900.0
2014-02-21 11:00:00,69.41,69.5,69.26,69.26,63800.0,69.41,69.5,69.26,69.26,63800.0
2014-02-21 11:10:00,69.3,69.33,68.9,69.18,38100.0,69.3,69.33,68.9,69.18,38100.0
2014-02-21 11:20:00,69.18,69.2,68.89,68.96,58900.0,69.18,69.2,68.89,68.96,58900.0
2014-02-21 11:30:00,68.96,69.22,68.9,69.2,30300.0,68.96,69.22,68.9,69.2,30300.0
2014-02-21 11:40:00,69.23,69.78,69.18,69.78,68300.0,69.23,69.78,69.18,69.78,68300.0
2014-02-21 11:50:00,69.78,69.99,69.48,69.8,78800.0,69.78,69.99,69.48,69.8,78800.0
2014-02-21 12:00:00,69.74,69.88,69.69,69.77,22700.0,69.74,69.88,69.69,69.77,22700.0
2014-02-21 12:10:00,69.74,69.81,69.44,69.48,25000.0,69.74,69.81,69.44,69.48,25000.0
2014-02-21 12:20:00,69.47,69.74,69.29,69.74,25300.0,69.47,69.74,69.29,69.74,25300.0
2014-02-21 12:30:00,69.73,69.8,69.46,69.49,33200.0,69.73,69.8,69.46,69.49,33200.0
2014-02-21 12:40:00,69.45,69.66,69.42,69.6,59200.0,69.45,69.66,69.42,69.6,59200.0
2014-02-21 12:50:00,69.64,69.69,69.51,69.59,26800.0,69.64,69.69,69.51,69.59,26800.0
2014-02-21 13:00:00,69.59,69.63,69.36,69.49,15200.0,69.59,69.63,69.36,69.49,15200.0
2014-02-21 13:10:00,69.51,70.1,69.51,70.1,160600.0,69.51,70.1,69.51,70.1,160600.0
2014-02-21 13:20:00,70.11,71.1,70.11,70.43,202100.0,70.11,71.1,70.11,70.43,202100.0
2014-02-21 13:30:00,70.43,70.5,69.75,69.91,80500.0,70.43,70.5,69.75,69.91,80500.0
2014-02-21 13:40:00,69.88,70.17,69.66,70.01,77500.0,69.88,70.17,69.66,70.01,77500.0
2014-02-21 13:50:00,70.02,70.34,70.0,70.05,20500.0,70.02,70.34,70.0,70.05,20500.0
2014-02-21 14:00:00,70.08,70.64,70.07,70.51,25100.0,70.08,70.64,70.07,70.51,25100.0
2014-02-21 14:10:00,70.55,70.64,70.32,70.64,22200.0,70.55,70.64,70.32,70.64,22200.0
2014-02-21 14:20:00,70.64,70.71,70.45,70.58,32300.0,70.64,70.71,70.45,70.58,32300.0
2014-02-21 14:30:00,70.58,70.58,70.28,70.28,59000.0,70.58,70.58,70.28,70.28,59000.0
2014-02-21 14:40:00,70.29,70.47,70.15,70.22,58300.0,70.29,70.47,70.15,70.22,58300.0
2014-02-21 14:50:00,70.21,70.26,69.86,69.92,48300.0,70.21,70.26,69.86,69.92,48300.0
2014-02-21 15:00:00,69.96,70.03,69.85,69.88,28800.0,69.96,70.03,69.85,69.88,28800.0
2014-02-21 15:10:00,69.9,69.9,69.62,69.65,47400.0,69.9,69.9,69.62,69.65,47400.0
2014-02-21 15:20:00,69.67,69.75,69.61,69.61,32200.0,69.67,69.75,69.61,69.61,32200.0
2014-02-21 15:30:00,69.61,69.77,69.5,69.5,55600.0,69.61,69.77,69.5,69.5,55600.0
2014-02-21 15:40:00,69.48,69.56,69.29,69.29,84300.0,69.48,69.56,69.29,69.29,84300.0
2014-02-21 15:50:00,69.31,69.4,69.1,69.26,128300.0,69.31,69.4,69.1,69.26,128300.0
2014-02-24 09:30:00,68.88,69.25,68.67,69.16,44100.0,68.88,69.25,68.67,69.16,44100.0
2014-02-24 09:40:00,69.2,69.2,68.51,69.0,39400.0,69.2,69.2,68.51,69.0,39400.0
2014-02-24 09:50:00,69.07,69.14,68.6,68.9,38300.0,69.07,69.14,68.6,68.9,38300.0
2014-02-24 10:00:00,68.83,69.14,68.83,69.0,29300.0,68.83,69.14,68.83,69.0,29300.0
2014-02-24 10:10:00,69.05,69.06,68.69,68.74,20600.0,69.05,69.06,68.69,68.74,20600.0
2014-02-24 10:20:00,68.8,68.88,68.56,68.62,36300.0,68.8,68.88,68.56,68.62,36300.0
2014-02-24 10:30:00,68.68,69.14,68.61,69.12,17900.0,68.68,69.14,68.61,69.12,17900.0
2014-02-24 10:40:00,69.14,69.42,69.09,69.37,13300.0,69.14,69.42,69.09,69.37,13300.0
2014-02-24 10:50:00,69.42,69.6,69.4,69.48,17200.0,69.42,69.6,69.4,69.48,17200.0
2014-02-24 11:00:00,69.44,69.54,69.31,69.43,13500.0,69.44,69.54,69.31,69.43,13500.0
2014-02-24 11:10:00,69.33,69.43,69.28,69.29,4900.0,69.33,69.43,69.28,69.29,4900.0
2014-02-24 11:20:00,69.27,69.33,69.18,69.27,15000.0,69.27,69.33,69.18,69.27,15000.0
2014-02-24 11:30:00,69.29,69.33,69.25,69.33,4800.0,69.29,69.33,69.25,69.33,4800.0
2014-02-24 11:40:00,69.32,69.38,69.28,69.33,6900.0,69.32,69.38,69.28,69.33,6900.0
2014-02-24 11:50:00,69.35,69.42,69.31,69.41,7800.0,69.35,69.42,69.31,69.41,7800.0
2014-02-24 12:00:00,69.44,69.66,69.44,69.66,13600.0,69.44,69.66,69.44,69.66,13600.0
2014-02-24 12:10:00,69.68,69.85,69.68,69.77,12900.0,69.68,69.85,69.68,69.77,12900.0
2014-02-24 12:20:00,69.78,69.8,69.44,69.44,15600.0,69.78,69.8,69.44,69.44,15600.0
2014-02-24 12:30:00,69.44,69.44,69.34,69.38,3500.0,69.44,69.44,69.34,69.38,3500.0
2014-02-24 12:40:00,69.34,69.34,69.2,69.2,6800.0,69.34,69.34,69.2,69.2,6800.0
2014-02-24 12:50:00,69.2,69.26,69.09,69.15,4700.0,69.2,69.26,69.09,69.15,4700.0
2014-02-24 13:00:00,69.18,69.18,69.08,69.08,2600.0,69.18,69.18,69.08,69.08,2600.0
2014-02-24 13:10:00,69.07,69.09,68.96,69.09,54000.0,69.07,69.09,68.96,69.09,54000.0
2014-02-24 13:20:00,69.09,69.27,69.09,69.13,8900.0,69.09,69.27,69.09,69.13,8900.0
2014-02-24 13:30:00,69.13,69.29,69.11,69.15,14300.0,69.13,69.29,69.11,69.15,14300.0
2014-02-24 13:40:00,69.12,69.12,68.86,68.89,8000.0,69.12,69.12,68.86,68.89,8000.0
2014-02-24 13:50:00,68.88,69.01,68.88,69.01,4900.0,68.88,69.01,68.88,69.01,4900.0
2014-02-24 14:00:00,69.05,69.14,68.99,68.99,6300.0,69.05,69.14,68.99,68.99,6300.0
2014-02-24 14:10:00,68.95,69.02,68.7,68.88,35100.0,68.95,69.02,68.7,68.88,35100.0
2014-02-24 14:20:00,68.86,68.95,68.85,68.91,4100.0,68.86,68.95,68.85,68.91,4100.0
2014-02-24 14:30:00,68.95,68.97,68.86,68.97,5400.0,68.95,68.97,68.86,68.97,5400.0
2014-02-24 14:40:00,68.93,68.93,68.84,68.92,6000.0,68.93,68.93,68.84,68.92,6000.0
2014-02-24 14:50:00,68.91,68.97,68.79,68.79,9400.0,68.91,68.97,68.79,68.79,9400.0
2014-02-24 15:00:00,68.78,68.83,68.64,68.69,12600.0,68.78,68.83,68.64,68.69,12600.0
2014-02-24 15:10:00,68.68,68.86,68.57,68.86,21800.0,68.68,68.86,68.57,68.86,21800.0
2014-02-24 15:20:00,68.85,68.98,68.83,68.92,118800.0,68.85,68.98,68.83,68.92,118800.0
2014-02-24 15:30:00,68.92,69.15,68.91,69.13,35100.0,68.92,69.15,68.91,69.13,35100.0
2014-02-24 15:40:00,69.13,69.3,69.11,69.14,29800.0,69.13,69.3,69.11,69.14,29800.0
2014-02-24 15:50:00,69.12,69.14,68.9,68.9,29800.0,69.12,69.14,68.9,68.9,29800.0
2014-02-25 09:30:00,69.0,69.3,68.66,68.88,24800.0,69.0,69.3,68.66,68.88,24800.0
2014-02-25 09:40:00,68.8,68.91,68.16,68.2,36000.0,68.8,68.91,68.16,68.2,36000.0
2014-02-25 09:50:00,68.23,68.38,67.81,68.05,22900.0,68.23,68.38,67.81,68.05,22900.0
2014-02-25 10:00:00,68.07,68.38,68.02,68.37,22400.0,68.07,68.38,68.02,68.37,22400.0
2014-02-25 10:10:00,68.38,68.81,68.33,68.8,71200.0,68.38,68.81,68.33,68.8,71200.0
2014-02-25 10:20:00,68.82,69.13,68.54,68.54,21300.0,68.82,69.13,68.54,68.54,21300.0
2014-02-25 10:30:00,68.6,68.9,68.51,68.76,10200.0,68.6,68.9,68.51,68.76,10200.0
2014-02-25 10:40:00,68.72,68.99,68.67,68.86,14800.0,68.72,68.99,68.67,68.86,14800.0
2014-02-25 10:50:00,68.89,69.09,68.88,68.96,8300.0,68.89,69.09,68.88,68.96,8300.0
2014-02-25 11:00:00,68.9,69.18,68.72,68.72,13100.0,68.9,69.18,68.72,68.72,13100.0
2014-02-25 11:10:00,68.72,69.22,68.66,68.97,8900.0,68.72,69.22,68.66,68.97,8900.0
2014-02-25 11:20:00,68.99,69.02,68.84,68.97,15500.0,68.99,69.02,68.84,68.97,15500.0
2014-02-25 11:30:00,68.99,69.0,68.75,68.87,19200.0,68.99,69.0,68.75,68.87,19200.0
2014-02-25 11:40:00,68.84,68.84,68.66,68.77,7100.0,68.84,68.84,68.66,68.77,7100.0
2014-02-25 11:50:00,68.86,68.86,68.57,68.67,33100.0,68.86,68.86,68.57,68.67,33100.0
2014-02-25 12:00:00,68.64,68.64,68.47,68.58,3800.0,68.64,68.64,68.47,68.58,3800.0
2014-02-25 12:10:00,68.58,68.63,68.54,68.55,5300.0,68.58,68.63,68.54,68.55,5300.0
2014-02-25 12:20:00,68.51,68.53,68.43,68.49,5500.0,68.51,68.53,68.43,68.49,5500.0
2014-02-25 12:30:00,68.48,68.57,68.41,68.48,6100.0,68.48,68.57,68.41,68.48,6100.0
2014-02-25 12:40:00,68.56,68.56,68.28,68.47,21000.0,68.56,68.56,68.28,68.47,21000.0
2014-02-25 12:50:00,68.5,68.51,68.36,68.41,3400.0,68.5,68.51,68.36,68.41,3400.0
2014-02-25 13:00:00,68.36,68.38,68.16,68.33,14700.0,68.36,68.38,68.16,68.33,14700.0
2014-02-25 13:10:00,68.33,68.34,68.1,68.25,8200.0,68.33,68.34,68.1,68.25,8200.0
2014-02-25 13:20:00,68.22,68.22,68.07,68.1,6600.0,68.22,68.22,68.07,68.1,6600.0
2014-02-25 13:30:00,68.09,68.12,68.06,68.11,5200.0,68.09,68.12,68.06,68.11,5200.0
2014-02-25 13:40:00,68.09,68.19,67.97,68.06,29000.0,68.09,68.19,67.97,68.06,29000.0
2014-02-25 13:50:00,68.1,68.15,68.06,68.15,9700.0,68.1,68.15,68.06,68.15,9700.0
2014-02-25 14:00:00,68.15,68.17,67.88,68.02,11800.0,68.15,68.17,67.88,68.02,11800.0
2014-02-25 14:10:00,68.03,68.21,67.99,68.14,10600.0,68.03,68.21,67.99,68.14,10600.0
2014-02-25 14:20:00,68.13,68.25,68.09,68.25,11600.0,68.13,68.25,68.09,68.25,11600.0
2014-02-25 14:30:00,68.22,68.34,68.14,68.33,12600.0,68.22,68.34,68.14,68.33,12600.0
2014-02-25 14:40:00,68.34,68.51,68.34,68.51,18800.0,68.34,68.51,68.34,68.51,18800.0
2014-02-25 14:50:00,68.5,68.51,68.34,68.39,19500.0,68.5,68.51,68.34,68.39,19500.0
2014-02-25 15:00:00,68.4,68.78,68.39,68.72,30100.0,68.4,68.78,68.39,68.72,30100.0
2014-02-25 15:10:00,68.72,68.77,68.48,68.6,24700.0,68.72,68.77,68.48,68.6,24700.0
2014-02-25 15:20:00,68.61,68.7,68.48,68.7,23700.0,68.61,68.7,68.48,68.7,23700.0
2014-02-25 15:30:00,68.71,69.04,68.71,69.04,47200.0,68.71,69.04,68.71,69.04,47200.0
2014-02-25 15:40:00,69.04,69.06,68.82,68.89,47400.0,69.04,69.06,68.82,68.89,47400.0
2014-02-25 15:50:00,68.88,68.91,68.7,68.76,60500.0,68.88,68.91,68.7,68.76,60500.0
2014-02-26 09:30:00,68.63,69.0,68.32,69.0,48900.0,68.63,69.0,68.32,69.0,48900.0
2014-02-26 09:40:00,69.0,69.5,68.83,68.83,25600.0,69.0,69.5,68.83,68.83,25600.0
2014-02-26 09:50:00,68.74,69.0,68.33,68.89,16100.0,68.74,69.0,68.33,68.89,16100.0
2014-02-26 10:00:00,68.77,69.03,68.33,68.36,38600.0,68.77,69.03,68.33,68.36,38600.0
2014-02-26 10:10:00,68.38,68.6,68.2,68.2,35600.0,68.38,68.6,68.2,68.2,35600.0
2014-02-26 10:20:00,68.23,68.57,68.23,68.36,32000.0,68.23,68.57,68.23,68.36,32000.0
2014-02-26 10:30:00,68.37,68.76,68.37,68.75,10800.0,68.37,68.76,68.37,68.75,10800.0
2014-02-26 10:40:00,68.83,69.13,68.78,69.05,21800.0,68.83,69.13,68.78,69.05,21800.0
2014-02-26 10:50:00,69.05,69.38,69.03,69.24,24400.0,69.05,69.38,69.03,69.24,24400.0
2014-02-26 11:00:00,69.24,69.78,69.19,69.51,43500.0,69.24,69.78,69.19,69.51,43500.0
2014-02-26 11:10:00,69.5,70.0,69.44,69.9,41700.0,69.5,70.0,69.44,69.9,41700.0
2014-02-26 11:20:00,69.91,69.91,69.44,69.49,10900.0,69.91,69.91,69.44,69.49,10900.0
2014-02-26 11:30:00,69.45,69.45,69.22,69.25,17500.0,69.45,69.45,69.22,69.25,17500.0
2014-02-26 11:40:00,69.25,69.7,69.24,69.66,25700.0,69.25,69.7,69.24,69.66,25700.0
2014-02-26 11:50:00,69.69,69.81,69.68,69.79,17700.0,69.69,69.81,69.68,69.79,17700.0
2014-02-26 12:00:00,69.76,69.82,69.62,69.65,17800.0,69.76,69.82,69.62,69.65,17800.0
2014-02-26 12:10:00,69.65,69.81,69.59,69.7,33200.0,69.65,69.81,69.59,69.7,33200.0
2014-02-26 12:20:00,69.72,69.97,69.72,69.92,11000.0,69.72,69.97,69.72,69.92,11000.0
2014-02-26 12:30:00,69.91,69.98,69.86,69.95,10600.0,69.91,69.98,69.86,69.95,10600.0
2014-02-26 12:40:00,69.95,70.1,69.84,70.07,26500.0,69.95,70.1,69.84,70.07,26500.0
2014-02-26 12:50:00,70.09,70.42,70.08,70.26,66800.0,70.09,70.42,70.08,70.26,66800.0
2014-02-26 13:00:00,70.23,70.23,69.7,69.75,25600.0,70.23,70.23,69.7,69.75,25600.0
2014-02-26 13:10:00,69.75,69.78,69.65,69.67,19100.0,69.75,69.78,69.65,69.67,19100.0
2014-02-26 13:20:00,69.68,69.75,69.66,69.73,25900.0,69.68,69.75,69.66,69.73,25900.0
2014-02-26 13:30:00,69.73,69.75,69.63,69.71,25700.0,69.73,69.75,69.63,69.71,25700.0
2014-02-26 13:40:00,69.71,69.75,69.56,69.56,8600.0,69.71,69.75,69.56,69.56,8600.0
2014-02-26 13:50:00,69.56,69.58,69.41,69.41,33100.0,69.56,69.58,69.41,69.41,33100.0
2014-02-26 14:00:00,69.45,69.53,69.14,69.16,21000.0,69.45,69.53,69.14,69.16,21000.0
2014-02-26 14:10:00,69.15,69.18,68.85,68.85,33000.0,69.15,69.18,68.85,68.85,33000.0
2014-02-26 14:20:00,68.83,68.88,68.41,68.41,13500.0,68.83,68.88,68.41,68.41,13500.0
2014-02-26 14:30:00,68.39,68.56,68.33,68.33,24200.0,68.39,68.56,68.33,68.33,24200.0
2014-02-26 14:40:00,68.26,68.59,68.24,68.48,24600.0,68.26,68.59,68.24,68.48,24600.0
2014-02-26 14:50:00,68.47,68.52,68.28,68.49,16400.0,68.47,68.52,68.28,68.49,16400.0
2014-02-26 15:00:00,68.47,68.64,68.42,68.49,40000.0,68.47,68.64,68.42,68.49,40000.0
2014-02-26 15:10:00,68.5,68.65,68.43,68.61,25200.0,68.5,68.65,68.43,68.61,25200.0
2014-02-26 15:20:00,68.62,68.9,68.55,68.78,30000.0,68.62,68.9,68.55,68.78,30000.0
2014-02-26 15:30:00,68.75,69.02,68.75,68.99,39500.0,68.75,69.02,68.75,68.99,39500.0
2014-02-26 15:40:00,68.97,68.97,68.6,68.6,44200.0,68.97,68.97,68.6,68.6,44200.0
2014-02-26 15:50:00,68.61,68.78,68.54,68.66,82800.0,68.61,68.78,68.54,68.66,82800.0
2014-02-27 09:30:00,68.37,69.75,68.37,69.71,61900.0,68.37,69.75,68.37,69.71,61900.0
2014-02-27 09:40:00,69.63,69.94,69.52,69.88,63400.0,69.63,69.94,69.52,69.88,63400.0
2014-02-27 09:50:00,69.84,70.1,69.56,70.09,48000.0,69.84,70.1,69.56,70.09,48000.0
2014-02-27 10:00:00,70.04,70.16,69.88,70.02,30000.0,70.04,70.16,69.88,70.02,30000.0
2014-02-27 10:10:00,69.92,70.01,69.62,69.75,22600.0,69.92,70.01,69.62,69.75,22600.0
2014-02-27 10:20:00,69.74,69.95,69.67,69.94,11300.0,69.74,69.95,69.67,69.94,11300.0
2014-02-27 10:30:00,69.87,70.45,69.87,70.45,22600.0,69.87,70.45,69.87,70.45,22600.0
2014-02-27 10:40:00,70.45,70.57,69.86,69.86,26200.0,70.45,70.57,69.86,69.86,26200.0
2014-02-27 10:50:00,69.95,70.07,69.82,69.91,9700.0,69.95,70.07,69.82,69.91,9700.0
2014-02-27 11:00:00,69.91,70.36,69.91,70.36,7900.0,69.91,70.36,69.91,70.36,7900.0
2014-02-27 11:10:00,70.4,70.65,70.27,70.59,27100.0,70.4,70.65,70.27,70.59,27100.0
2014-02-27 11:20:00,70.66,70.66,70.38,70.52,9300.0,70.66,70.66,70.38,70.52,9300.0
2014-02-27 11:30:00,70.52,70.58,70.27,70.35,7200.0,70.52,70.58,70.27,70.35,7200.0
2014-02-27 11:40:00,70.37,70.48,70.37,70.42,9800.0,70.37,70.48,70.37,70.42,9800.0
2014-02-27 11:50:00,70.44,70.49,70.32,70.32,22900.0,70.44,70.49,70.32,70.32,22900.0
2014-02-27 12:00:00,70.39,70.4,70.25,70.31,27200.0,70.39,70.4,70.25,70.31,27200.0
2014-02-27 12:10:00,70.34,70.63,70.32,70.62,37400.0,70.34,70.63,70.32,70.62,37400.0
2014-02-27 12:20:00,70.6,70.6,70.54,70.59,6100.0,70.6,70.6,70.54,70.59,6100.0
2014-02-27 12:30:00,70.59,70.67,70.5,70.63,7400.0,70.59,70.67,70.5,70.63,7400.0
2014-02-27 12:40:00,70.62,70.64,70.6,70.64,14300.0,70.62,70.64,70.6,70.64,14300.0
2014-02-27 12:50:00,70.62,70.78,70.59,70.67,16200.0,70.62,70.78,70.59,70.67,16200.0
2014-02-27 13:00:00,70.67,70.67,70.58,70.64,37700.0,70.67,70.67,70.58,70.64,37700.0
2014-02-27 13:10:00,70.65,70.88,70.61,70.87,8200.0,70.65,70.88,70.61,70.87,8200.0
2014-02-27 13:20:00,70.89,70.98,70.86,70.96,15800.0,70.89,70.98,70.86,70.96,15800.0
2014-02-27 13:30:00,70.97,71.64,70.92,71.57,79100.0,70.97,71.64,70.92,71.57,79100.0
2014-02-27 13:40:00,71.56,71.74,71.24,71.74,69400.0,71.56,71.74,71.24,71.74,69400.0
2014-02-27 13:50:00,71.69,71.76,71.65,71.68,12000.0,71.69,71.76,71.65,71.68,12000.0
2014-02-27 14:00:00,71.69,71.8,71.64,71.75,116600.0,71.69,71.8,71.64,71.75,116600.0
2014-02-27 14:10:00,71.72,71.75,71.67,71.68,208600.0,71.72,71.75,71.67,71.68,208600.0
2014-02-27 14:20:00,71.67,71.68,71.12,71.25,37700.0,71.67,71.68,71.12,71.25,37700.0
2014-02-27 14:30:00,71.26,71.49,71.23,71.3,34100.0,71.26,71.49,71.23,71.3,34100.0
2014-02-27 14:40:00,71.33,71.36,71.29,71.35,108200.0,71.33,71.36,71.29,71.35,108200.0
2014-02-27 14:50:00,71.35,71.52,71.31,71.5,38600.0,71.35,71.52,71.31,71.5,38600.0
2014-02-27 15:00:00,71.53,71.53,71.37,71.43,10300.0,71.53,71.53,71.37,71.43,10300.0
2014-02-27 15:10:00,71.45,71.53,71.38,71.38,36800.0,71.45,71.53,71.38,71.38,36800.0
2014-02-27 15:20:00,71.38,71.4,70.72,70.72,40800.0,71.38,71.4,70.72,70.72,40800.0
2014-02-27 15:30:00,70.72,70.72,70.36,70.47,88400.0,70.72,70.72,70.36,70.47,88400.0
2014-02-27 15:40:00,70.48,70.48,70.15,70.33,111800.0,70.48,70.48,70.15,70.33,111800.0
2014-02-27 15:50:00,70.33,70.34,69.97,70.09,205800.0,70.33,70.34,69.97,70.09,205800.0
2014-02-28 09:30:00,69.69,70.2,69.51,69.95,57700.0,69.69,70.2,69.51,69.95,57700.0
2014-02-28 09:40:00,69.94,70.04,69.26,69.31,39100.0,69.94,70.04,69.26,69.31,39100.0
2014-02-28 09:50:00,69.38,69.62,69.37,69.62,13600.0,69.38,69.62,69.37,69.62,13600.0
2014-02-28 10:00:00,69.59,69.87,69.53,69.63,15000.0,69.59,69.87,69.53,69.63,15000.0
2014-02-28 10:10:00,69.63,69.68,69.5,69.51,41400.0,69.63,69.68,69.5,69.51,41400.0
2014-02-28 10:20:00,69.52,69.56,69.18,69.45,45000.0,69.52,69.56,69.18,69.45,45000.0
2014-02-28 10:30:00,69.43,69.63,69.32,69.44,35100.0,69.43,69.63,69.32,69.44,35100.0
2014-02-28 10:40:00,69.44,69.5,68.85,68.85,81600.0,69.44,69.5,68.85,68.85,81600.0
2014-02-28 10:50:00,68.84,69.04,68.84,68.97,34400.0,68.84,69.04,68.84,68.97,34400.0
2014-02-28 11:00:00,68.99,69.09,68.71,68.71,15500.0,68.99,69.09,68.71,68.71,15500.0
2014-02-28 11:10:00,68.75,68.81,68.56,68.78,50300.0,68.75,68.81,68.56,68.78,50300.0
2014-02-28 11:20:00,68.8,68.8,68.52,68.53,11400.0,68.8,68.8,68.52,68.53,11400.0
2014-02-28 11:30:00,68.52,68.69,68.5,68.58,18400.0,68.52,68.69,68.5,68.58,18400.0
2014-02-28 11:40:00,68.54,68.62,68.36,68.45,13100.0,68.54,68.62,68.36,68.45,13100.0
2014-02-28 11:50:00,68.41,68.7,68.41,68.6,21500.0,68.41,68.7,68.41,68.6,21500.0
2014-02-28 12:00:00,68.47,68.51,68.34,68.51,9900.0,68.47,68.51,68.34,68.51,9900.0
2014-02-28 12:10:00,68.53,68.63,68.45,68.47,9800.0,68.53,68.63,68.45,68.47,9800.0
2014-02-28 12:20:00,68.46,68.48,68.34,68.34,13200.0,68.46,68.48,68.34,68.34,13200.0
2014-02-28 12:30:00,68.36,68.4,68.19,68.19,17900.0,68.36,68.4,68.19,68.19,17900.0
2014-02-28 12:40:00,68.19,68.31,68.1,68.18,23900.0,68.19,68.31,68.1,68.18,23900.0
2014-02-28 12:50:00,68.17,68.2,68.06,68.2,10500.0,68.17,68.2,68.06,68.2,10500.0
2014-02-28 13:00:00,68.2,68.25,68.1,68.11,23700.0,68.2,68.25,68.1,68.11,23700.0
2014-02-28 13:10:00,68.1,68.11,67.75,67.82,35100.0,68.1,68.11,67.75,67.82,35100.0
2014-02-28 13:20:00,67.8,67.88,67.72,67.72,21200.0,67.8,67.88,67.72,67.72,21200.0
2014-02-28 13:30:00,67.75,67.76,67.63,67.67,19800.0,67.75,67.76,67.63,67.67,19800.0
2014-02-28 13:40:00,67.66,67.7,67.01,67.11,40200.0,67.66,67.7,67.01,67.11,40200.0
2014-02-28 13:50:00,67.12,67.2,66.97,66.98,32900.0,67.12,67.2,66.97,66.98,32900.0
2014-02-28 14:00:00,66.99,67.09,66.85,66.95,45200.0,66.99,67.09,66.85,66.95,45200.0
2014-02-28 14:10:00,66.95,67.18,66.95,67.15,18000.0,66.95,67.18,66.95,67.15,18000.0
2014-02-28 14:20:00,67.18,67.19,66.88,66.98,35600.0,67.18,67.19,66.88,66.98,35600.0
2014-02-28 14:30:00,66.96,66.99,66.55,66.55,27300.0,66.96,66.99,66.55,66.55,27300.0
2014-02-28 14:40:00,66.54,66.6,66.24,66.25,26300.0,66.54,66.6,66.24,66.25,26300.0
2014-02-28 14:50:00,66.29,66.55,66.14,66.49,36600.0,66.29,66.55,66.14,66.49,36600.0
2014-02-28 15:00:00,66.49,66.5,65.82,65.82,45100.0,66.49,66.5,65.82,65.82,45100.0
2014-02-28 15:10:00,65.84,66.54,65.78,66.47,35400.0,65.84,66.54,65.78,66.47,35400.0
2014-02-28 15:20:00,66.45,67.17,66.42,67.16,63900.0,66.45,67.17,66.42,67.16,63900.0
2014-02-28 15:30:00,67.23,67.73,67.17,67.66,88700.0,67.23,67.73,67.17,67.66,88700.0
2014-02-28 15:40:00,67.64,68.03,67.64,67.94,144800.0,67.64,68.03,67.64,67.94,144800.0
2014-02-28 15:50:00,67.94,68.12,67.8,68.06,178400.0,67.94,68.12,67.8,68.06,178400.0
2014-03-03 09:30:00,66.78,66.87,66.31,66.49,70300.0,66.78,66.87,66.31,66.49,70300.0
2014-03-03 09:40:00,66.52,67.22,66.22,67.22,51100.0,66.52,67.22,66.22,67.22,51100.0
2014-03-03 09:50:00,67.14,67.32,66.92,66.98,37700.0,67.14,67.32,66.92,66.98,37700.0
2014-03-03 10:00:00,66.95,67.13,66.51,66.58,39100.0,66.95,67.13,66.51,66.58,39100.0
2014-03-03 10:10:00,66.52,66.62,65.71,66.22,71900.0,66.52,66.62,65.71,66.22,71900.0
2014-03-03 10:20:00,66.22,66.65,66.11,66.61,13600.0,66.22,66.65,66.11,66.61,13600.0
2014-03-03 10:30:00,66.65,66.66,66.22,66.44,56000.0,66.65,66.66,66.22,66.44,56000.0
2014-03-03 10:40:00,66.4,66.53,66.17,66.17,46900.0,66.4,66.53,66.17,66.17,46900.0
2014-03-03 10:50:00,66.18,66.62,66.05,66.61,35900.0,66.18,66.62,66.05,66.61,35900.0
2014-03-03 11:00:00,66.55,66.55,66.01,66.01,19200.0,66.55,66.55,66.01,66.01,19200.0
2014-03-03 11:10:00,66.01,66.74,65.58,66.56,162800.0,66.01,66.74,65.58,66.56,162800.0
2014-03-03 11:20:00,66.63,67.61,66.6,66.89,75700.0,66.63,67.61,66.6,66.89,75700.0
2014-03-03 11:30:00,66.89,67.23,66.75,67.08,52400.0,66.89,67.23,66.75,67.08,52400.0
2014-03-03 11:40:00,67.06,67.23,66.98,67.08,34000.0,67.06,67.23,66.98,67.08,34000.0
2014-03-03 11:50:00,67.07,67.21,67.0,67.0,23100.0,67.07,67.21,67.0,67.0,23100.0
2014-03-03 12:00:00,67.01,67.09,66.74,66.85,28400.0,67.01,67.09,66.74,66.85,28400.0
2014-03-03 12:10:00,66.87,66.9,66.5,66.54,37000.0,66.87,66.9,66.5,66.54,37000.0
2014-03-03 12:20:00,66.53,66.68,66.48,66.52,29300.0,66.53,66.68,66.48,66.52,29300.0
2014-03-03 12:30:00,66.48,66.86,66.48,66.8,17900.0,66.48,66.86,66.48,66.8,17900.0
2014-03-03 12:40:00,66.76,66.86,66.7,66.8,16300.0,66.76,66.86,66.7,66.8,16300.0
2014-03-03 12:50:00,66.81,67.3,66.79,67.15,18000.0,66.81,67.3,66.79,67.15,18000.0
2014-03-03 13:00:00,67.14,67.19,67.07,67.16,31500.0,67.14,67.19,67.07,67.16,31500.0
2014-03-03 13:10:00,67.16,67.16,66.87,67.08,12600.0,67.16,67.16,66.87,67.08,12600.0
2014-03-03 13:20:00,67.05,67.15,66.94,66.94,15500.0,67.05,67.15,66.94,66.94,15500.0
2014-03-03 13:30:00,66.92,67.05,66.86,66.9,11000.0,66.92,67.05,66.86,66.9,11000.0
2014-03-03 13:40:00,66.92,66.98,66.83,66.95,26500.0,66.92,66.98,66.83,66.95,26500.0
2014-03-03 13:50:00,66.92,67.42,66.84,67.38,24400.0,66.92,67.42,66.84,67.38,24400.0
2014-03-03 14:00:00,67.37,67.43,67.09,67.16,10600.0,67.37,67.43,67.09,67.16,10600.0
2014-03-03 14:10:00,67.17,67.46,67.16,67.36,41000.0,67.17,67.46,67.16,67.36,41000.0
2014-03-03 14:20:00,67.38,67.61,67.31,67.46,21900.0,67.38,67.61,67.31,67.46,21900.0
2014-03-03 14:30:00,67.45,67.52,67.44,67.5,18300.0,67.45,67.52,67.44,67.5,18300.0
2014-03-03 14:40:00,67.5,67.63,67.48,67.6,12000.0,67.5,67.63,67.48,67.6,12000.0
2014-03-03 14:50:00,67.59,67.77,67.58,67.67,21800.0,67.59,67.77,67.58,67.67,21800.0
2014-03-03 15:00:00,67.68,67.92,67.67,67.78,25700.0,67.68,67.92,67.67,67.78,25700.0
2014-03-03 15:10:00,67.78,67.79,67.48,67.54,25300.0,67.78,67.79,67.48,67.54,25300.0
2014-03-03 15:20:00,67.57,67.63,67.35,67.45,32000.0,67.57,67.63,67.35,67.45,32000.0
2014-03-03 15:30:00,67.47,67.72,67.4,67.67,23000.0,67.47,67.72,67.4,67.67,23000.0
2014-03-03 15:40:00,67.68,67.82,67.6,67.74,48600.0,67.68,67.82,67.6,67.74,48600.0
2014-03-03 15:50:00,67.74,67.98,67.74,67.95,97200.0,67.74,67.98,67.74,67.95,97200.0
2014-03-04 09:30:00,68.74,69.95,68.74,69.47,112400.0,68.74,69.95,68.74,69.47,112400.0
2014-03-04 09:40:00,69.39,69.54,69.08,69.22,20600.0,69.39,69.54,69.08,69.22,20600.0
2014-03-04 09:50:00,69.28,69.42,69.17,69.28,23600.0,69.28,69.42,69.17,69.28,23600.0
2014-03-04 10:00:00,69.3,69.38,68.96,68.97,26600.0,69.3,69.38,68.96,68.97,26600.0
2014-03-04 10:10:00,68.96,69.5,68.96,69.46,32600.0,68.96,69.5,68.96,69.46,32600.0
2014-03-04 10:20:00,69.44,69.7,69.32,69.68,55600.0,69.44,69.7,69.32,69.68,55600.0
2014-03-04 10:30:00,69.73,70.0,69.69,69.91,39300.0,69.73,70.0,69.69,69.91,39300.0
2014-03-04 10:40:00,69.92,70.46,69.88,70.32,31600.0,69.92,70.46,69.88,70.32,31600.0
2014-03-04 10:50:00,70.32,70.49,70.21,70.44,38400.0,70.32,70.49,70.21,70.44,38400.0
2014-03-04 11:00:00,70.43,70.8,70.35,70.71,40800.0,70.43,70.8,70.35,70.71,40800.0
2014-03-04 11:10:00,70.76,70.77,70.53,70.55,40100.0,70.76,70.77,70.53,70.55,40100.0
2014-03-04 11:20:00,70.55,70.55,70.12,70.19,50200.0,70.55,70.55,70.12,70.19,50200.0
2014-03-04 11:30:00,70.19,70.48,70.11,70.25,42500.0,70.19,70.48,70.11,70.25,42500.0
2014-03-04 11:40:00,70.27,70.52,70.27,70.42,28600.0,70.27,70.52,70.27,70.42,28600.0
2014-03-04 11:50:00,70.39,70.66,70.39,70.57,17800.0,70.39,70.66,70.39,70.57,17800.0
2014-03-04 12:00:00,70.6,70.8,70.59,70.7,10100.0,70.6,70.8,70.59,70.7,10100.0
2014-03-04 12:10:00,70.7,70.88,70.7,70.85,24700.0,70.7,70.88,70.7,70.85,24700.0
2014-03-04 12:20:00,70.84,70.93,70.72,70.9,26500.0,70.84,70.93,70.72,70.9,26500.0
2014-03-04 12:30:00,70.88,70.99,70.84,70.89,35600.0,70.88,70.99,70.84,70.89,35600.0
2014-03-04 12:40:00,70.86,71.11,70.82,71.02,67100.0,70.86,71.11,70.82,71.02,67100.0
2014-03-04 12:50:00,71.01,71.18,71.0,71.17,13100.0,71.01,71.18,71.0,71.17,13100.0
2014-03-04 13:00:00,71.17,71.19,70.97,71.11,26000.0,71.17,71.19,70.97,71.11,26000.0
2014-03-04 13:10:00,71.14,71.22,71.02,71.02,24800.0,71.14,71.22,71.02,71.02,24800.0
2014-03-04 13:20:00,71.0,71.2,70.9,71.18,23600.0,71.0,71.2,70.9,71.18,23600.0
2014-03-04 13:30:00,71.19,71.22,71.06,71.2,15100.0,71.19,71.22,71.06,71.2,15100.0
2014-03-04 13:40:00,71.21,71.34,71.19,71.24,25600.0,71.21,71.34,71.19,71.24,25600.0
2014-03-04 13:50:00,71.24,71.3,70.96,70.98,24600.0,71.24,71.3,70.96,70.98,24600.0
2014-03-04 14:00:00,71.0,71.09,70.86,71.09,26500.0,71.0,71.09,70.86,71.09,26500.0
2014-03-04 14:10:00,71.04,71.09,70.97,71.01,36200.0,71.04,71.09,70.97,71.01,36200.0
2014-03-04 14:20:00,71.02,71.06,70.95,70.97,37800.0,71.02,71.06,70.95,70.97,37800.0
2014-03-04 14:30:00,70.97,71.03,70.73,71.0,45800.0,70.97,71.03,70.73,71.0,45800.0
2014-03-04 14:40:00,71.0,71.05,70.82,70.9,35200.0,71.0,71.05,70.82,70.9,35200.0
2014-03-04 14:50:00,70.89,71.03,70.88,71.0,31200.0,70.89,71.03,70.88,71.0,31200.0
2014-03-04 15:00:00,71.0,71.07,70.99,70.99,36300.0,71.0,71.07,70.99,70.99,36300.0
2014-03-04 15:10:00,70.97,71.01,70.66,70.9,77500.0,70.97,71.01,70.66,70.9,77500.0
2014-03-04 15:20:00,70.9,70.9,70.64,70.64,58500.0,70.9,70.9,70.64,70.64,58500.0
2014-03-04 15:30:00,70.64,70.75,70.61,70.71,79100.0,70.64,70.75,70.61,70.71,79100.0
2014-03-04 15:40:00,70.71,70.76,70.5,70.62,52300.0,70.71,70.76,70.5,70.62,52300.0
2014-03-04 15:50:00,70.62,70.97,70.54,70.82,137500.0,70.62,70.97,70.54,70.82,137500.0
2014-03-05 09:30:00,70.72,70.77,69.83,69.83,30500.0,70.72,70.77,69.83,69.83,30500.0
2014-03-05 09:40:00,69.9,70.0,69.43,69.83,36400.0,69.9,70.0,69.43,69.83,36400.0
2014-03-05 09:50:00,69.84,70.27,69.7,70.26,26000.0,69.84,70.27,69.7,70.26,26000.0
2014-03-05 10:00:00,70.23,70.7,69.97,70.7,46600.0,70.23,70.7,69.97,70.7,46600.0
2014-03-05 10:10:00,70.71,71.04,70.69,71.04,38400.0,70.71,71.04,70.69,71.04,38400.0
2014-03-05 10:20:00,71.03,71.39,70.97,71.16,48900.0,71.03,71.39,70.97,71.16,48900.0
2014-03-05 10:30:00,71.1,71.2,71.0,71.16,33800.0,71.1,71.2,71.0,71.16,33800.0
2014-03-05 10:40:00,71.17,71.28,70.98,71.02,41300.0,71.17,71.28,70.98,71.02,41300.0
2014-03-05 10:50:00,71.02,71.28,71.02,71.28,19200.0,71.02,71.28,71.02,71.28,19200.0
2014-03-05 11:00:00,71.29,71.46,71.09,71.32,12600.0,71.29,71.46,71.09,71.32,12600.0
2014-03-05 11:10:00,71.32,71.44,71.16,71.23,17100.0,71.32,71.44,71.16,71.23,17100.0
2014-03-05 11:20:00,71.21,71.4,71.16,71.16,20800.0,71.21,71.4,71.16,71.16,20800.0
2014-03-05 11:30:00,71.22,71.23,70.96,70.99,16200.0,71.22,71.23,70.96,70.99,16200.0
2014-03-05 11:40:00,70.95,71.0,70.88,70.96,22100.0,70.95,71.0,70.88,70.96,22100.0
2014-03-05 11:50:00,70.95,71.0,70.8,70.82,17100.0,70.95,71.0,70.8,70.82,17100.0
2014-03-05 12:00:00,70.8,70.98,70.66,70.98,11300.0,70.8,70.98,70.66,70.98,11300.0
2014-03-05 12:10:00,70.97,71.07,70.88,70.91,28000.0,70.97,71.07,70.88,70.91,28000.0
2014-03-05 12:20:00,70.91,71.1,70.88,71.0,32500.0,70.91,71.1,70.88,71.0,32500.0
2014-03-05 12:30:00,70.95,70.98,70.75,70.77,21200.0,70.95,70.98,70.75,70.77,21200.0
2014-03-05 12:40:00,70.75,70.98,70.73,70.82,53500.0,70.75,70.98,70.73,70.82,53500.0
2014-03-05 12:50:00,70.81,70.81,70.5,70.65,27700.0,70.81,70.81,70.5,70.65,27700.0
2014-03-05 13:00:00,70.66,70.68,70.4,70.56,10500.0,70.66,70.68,70.4,70.56,10500.0
2014-03-05 13:10:00,70.61,70.63,70.55,70.59,5500.0,70.61,70.63,70.55,70.59,5500.0
2014-03-05 13:20:00,70.58,70.58,70.44,70.5,4700.0,70.58,70.58,70.44,70.5,4700.0
2014-03-05 13:30:00,70.47,70.62,70.33,70.61,14000.0,70.47,70.62,70.33,70.61,14000.0
2014-03-05 13:40:00,70.59,70.59,70.41,70.41,6000.0,70.59,70.59,70.41,70.41,6000.0
2014-03-05 13:50:00,70.39,70.46,70.26,70.33,20600.0,70.39,70.46,70.26,70.33,20600.0
2014-03-05 14:00:00,70.33,70.5,70.3,70.45,12700.0,70.33,70.5,70.3,70.45,12700.0
2014-03-05 14:10:00,70.43,70.43,70.35,70.37,5000.0,70.43,70.43,70.35,70.37,5000.0
2014-03-05 14:20:00,70.38,70.46,70.37,70.44,14300.0,70.38,70.46,70.37,70.44,14300.0
2014-03-05 14:30:00,70.46,70.83,70.46,70.83,9700.0,70.46,70.83,70.46,70.83,9700.0
2014-03-05 14:40:00,70.84,70.99,70.81,70.99,37700.0,70.84,70.99,70.81,70.99,37700.0
2014-03-05 14:50:00,70.99,71.0,70.74,70.74,15800.0,70.99,71.0,70.74,70.74,15800.0
2014-03-05 15:00:00,70.74,70.75,70.39,70.52,48400.0,70.74,70.75,70.39,70.52,48400.0
2014-03-05 15:10:00,70.49,70.52,70.11,70.11,30700.0,70.49,70.52,70.11,70.11,30700.0
2014-03-05 15:20:00,70.11,70.24,70.06,70.1,37500.0,70.11,70.24,70.06,70.1,37500.0
2014-03-05 15:30:00,70.11,70.13,69.95,69.96,35400.0,70.11,70.13,69.95,69.96,35400.0
2014-03-05 15:40:00,69.96,70.09,69.9,70.09,53400.0,69.96,70.09,69.9,70.09,53400.0
2014-03-05 15:50:00,70.09,70.1,69.96,70.01,157500.0,70.09,70.1,69.96,70.01,157500.0
2014-03-06 09:30:00,70.25,70.4,69.52,69.69,27600.0,70.25,70.4,69.52,69.69,27600.0
2014-03-06 09:40:00,69.67,69.98,69.44,69.53,10600.0,69.67,69.98,69.44,69.53,10600.0
2014-03-06 09:50:00,69.44,69.75,69.32,69.38,44900.0,69.44,69.75,69.32,69.38,44900.0
2014-03-06 10:00:00,69.33,69.55,69.23,69.3,14300.0,69.33,69.55,69.23,69.3,14300.0
2014-03-06 10:10:00,69.25,69.26,68.66,68.83,27300.0,69.25,69.26,68.66,68.83,27300.0
2014-03-06 10:20:00,68.81,69.02,68.78,68.9,15900.0,68.81,69.02,68.78,68.9,15900.0
2014-03-06 10:30:00,68.97,69.0,68.69,68.71,32800.0,68.97,69.0,68.69,68.71,32800.0
2014-03-06 10:40:00,68.78,68.93,68.76,68.93,7600.0,68.78,68.93,68.76,68.93,7600.0
2014-03-06 10:50:00,68.97,69.01,68.87,68.95,34100.0,68.97,69.01,68.87,68.95,34100.0
2014-03-06 11:00:00,68.96,69.0,68.75,68.87,20000.0,68.96,69.0,68.75,68.87,20000.0
2014-03-06 11:10:00,68.87,69.18,68.87,68.96,43700.0,68.87,69.18,68.87,68.96,43700.0
2014-03-06 11:20:00,68.97,69.16,68.92,68.98,23200.0,68.97,69.16,68.92,68.98,23200.0
2014-03-06 11:30:00,68.93,69.08,68.82,68.82,15100.0,68.93,69.08,68.82,68.82,15100.0
2014-03-06 11:40:00,68.81,68.9,68.76,68.9,7800.0,68.81,68.9,68.76,68.9,7800.0
2014-03-06 11:50:00,68.9,69.02,68.77,68.77,45900.0,68.9,69.02,68.77,68.77,45900.0
2014-03-06 12:00:00,68.78,68.78,68.34,68.34,36300.0,68.78,68.78,68.34,68.34,36300.0
2014-03-06 12:10:00,68.37,68.45,68.34,68.38,19400.0,68.37,68.45,68.34,68.38,19400.0
2014-03-06 12:20:00,68.4,68.46,68.33,68.44,19800.0,68.4,68.46,68.33,68.44,19800.0
2014-03-06 12:30:00,68.44,68.73,68.38,68.72,27700.0,68.44,68.73,68.38,68.72,27700.0
2014-03-06 12:40:00,68.77,68.88,68.77,68.86,11400.0,68.77,68.88,68.77,68.86,11400.0
2014-03-06 12:50:00,68.9,68.99,68.83,68.98,20600.0,68.9,68.99,68.83,68.98,20600.0
2014-03-06 13:00:00,68.97,68.97,68.84,68.93,12900.0,68.97,68.97,68.84,68.93,12900.0
2014-03-06 13:10:00,68.94,68.94,68.77,68.81,17100.0,68.94,68.94,68.77,68.81,17100.0
2014-03-06 13:20:00,68.81,68.81,68.61,68.67,31800.0,68.81,68.81,68.61,68.67,31800.0
2014-03-06 13:30:00,68.63,68.73,68.62,68.66,41700.0,68.63,68.73,68.62,68.66,41700.0
2014-03-06 13:40:00,68.65,68.78,68.63,68.65,16900.0,68.65,68.78,68.63,68.65,16900.0
2014-03-06 13:50:00,68.65,68.71,68.46,68.47,18600.0,68.65,68.71,68.46,68.47,18600.0
2014-03-06 14:00:00,68.46,68.71,68.37,68.71,47900.0,68.46,68.71,68.37,68.71,47900.0
2014-03-06 14:10:00,68.69,68.77,68.43,68.48,14200.0,68.69,68.77,68.43,68.48,14200.0
2014-03-06 14:20:00,68.47,68.56,68.4,68.53,10200.0,68.47,68.56,68.4,68.53,10200.0
2014-03-06 14:30:00,68.54,68.62,68.54,68.58,20600.0,68.54,68.62,68.54,68.58,20600.0
2014-03-06 14:40:00,68.62,68.76,68.62,68.63,23400.0,68.62,68.76,68.62,68.63,23400.0
2014-03-06 14:50:00,68.63,68.8,68.45,68.77,112300.0,68.63,68.8,68.45,68.77,112300.0
2014-03-06 15:00:00,68.78,68.84,68.73,68.78,54900.0,68.78,68.84,68.73,68.78,54900.0
2014-03-06 15:10:00,68.77,68.88,68.74,68.76,126100.0,68.77,68.88,68.74,68.76,126100.0
2014-03-06 15:20:00,68.77,68.96,68.77,68.91,55000.0,68.77,68.96,68.77,68.91,55000.0
2014-03-06 15:30:00,68.9,68.9,68.52,68.72,54400.0,68.9,68.9,68.52,68.72,54400.0
2014-03-06 15:40:00,68.74,68.87,68.69,68.75,60000.0,68.74,68.87,68.69,68.75,60000.0
2014-03-06 15:50:00,68.72,68.73,68.49,68.57,78600.0,68.72,68.73,68.49,68.57,78600.0
2014-03-07 09:30:00,69.25,69.32,68.15,68.4,45900.0,69.25,69.32,68.15,68.4,45900.0
2014-03-07 09:40:00,68.25,68.31,67.55,67.55,19700.0,68.25,68.31,67.55,67.55,19700.0
2014-03-07 09:50:00,67.51,67.61,67.14,67.56,35300.0,67.51,67.61,67.14,67.56,35300.0
2014-03-07 10:00:00,67.65,68.13,67.4,67.95,16700.0,67.65,68.13,67.4,67.95,16700.0
2014-03-07 10:10:00,67.95,68.25,67.91,68.25,38600.0,67.95,68.25,67.91,68.25,38600.0
2014-03-07 10:20:00,68.25,68.4,68.09,68.33,106300.0,68.25,68.4,68.09,68.33,106300.0
2014-03-07 10:30:00,68.3,68.53,68.25,68.25,31200.0,68.3,68.53,68.25,68.25,31200.0
2014-03-07 10:40:00,68.27,68.44,68.07,68.12,18800.0,68.27,68.44,68.07,68.12,18800.0
2014-03-07 10:50:00,68.15,68.33,67.92,67.98,40900.0,68.15,68.33,67.92,67.98,40900.0
2014-03-07 11:00:00,67.99,68.0,67.53,67.76,29300.0,67.99,68.0,67.53,67.76,29300.0
2014-03-07 11:10:00,67.72,67.78,67.39,67.51,17200.0,67.72,67.78,67.39,67.51,17200.0
2014-03-07 11:20:00,67.51,67.8,67.41,67.72,45300.0,67.51,67.8,67.41,67.72,45300.0
2014-03-07 11:30:00,67.81,67.81,67.53,67.75,11800.0,67.81,67.81,67.53,67.75,11800.0
2014-03-07 11:40:00,67.68,67.83,67.65,67.7,23200.0,67.68,67.83,67.65,67.7,23200.0
2014-03-07 11:50:00,67.72,67.72,67.54,67.7,6700.0,67.72,67.72,67.54,67.7,6700.0
2014-03-07 12:00:00,67.73,67.79,67.41,67.45,8400.0,67.73,67.79,67.41,67.45,8400.0
2014-03-07 12:10:00,67.47,67.68,67.45,67.62,26500.0,67.47,67.68,67.45,67.62,26500.0
2014-03-07 12:20:00,67.62,67.71,67.51,67.53,12000.0,67.62,67.71,67.51,67.53,12000.0
2014-03-07 12:30:00,67.53,67.59,67.27,67.31,23200.0,67.53,67.59,67.27,67.31,23200.0
2014-03-07 12:40:00,67.35,67.55,67.34,67.49,11900.0,67.35,67.55,67.34,67.49,11900.0
2014-03-07 12:50:00,67.48,67.51,67.26,67.26,5300.0,67.48,67.51,67.26,67.26,5300.0
2014-03-07 13:00:00,67.26,67.26,66.96,67.03,22700.0,67.26,67.26,66.96,67.03,22700.0
2014-03-07 13:10:00,67.01,67.04,66.63,66.64,26300.0,67.01,67.04,66.63,66.64,26300.0
2014-03-07 13:20:00,66.64,66.93,66.62,66.89,6800.0,66.64,66.93,66.62,66.89,6800.0
2014-03-07 13:30:00,66.91,66.95,66.59,66.59,51400.0,66.91,66.95,66.59,66.59,51400.0
2014-03-07 13:40:00,66.6,66.92,66.59,66.92,11000.0,66.6,66.92,66.59,66.92,11000.0
2014-03-07 13:50:00,66.9,67.24,66.86,67.2,6400.0,66.9,67.24,66.86,67.2,6400.0
2014-03-07 14:00:00,67.2,67.29,67.06,67.08,8800.0,67.2,67.29,67.06,67.08,8800.0
2014-03-07 14:10:00,67.09,67.13,67.0,67.0,14900.0,67.09,67.13,67.0,67.0,14900.0
2014-03-07 14:20:00,66.99,66.99,66.52,66.53,33500.0,66.99,66.99,66.52,66.53,33500.0
2014-03-07 14:30:00,66.52,66.6,66.26,66.33,69900.0,66.52,66.6,66.26,66.33,69900.0
2014-03-07 14:40:00,66.34,66.48,66.29,66.47,40000.0,66.34,66.48,66.29,66.47,40000.0
2014-03-07 14:50:00,66.47,66.51,66.36,66.37,40100.0,66.47,66.51,66.36,66.37,40100.0
2014-03-07 15:00:00,66.4,66.7,66.32,66.7,35900.0,66.4,66.7,66.32,66.7,35900.0
2014-03-07 15:10:00,66.7,66.87,66.4,66.82,28900.0,66.7,66.87,66.4,66.82,28900.0
2014-03-07 15:20:00,66.83,67.29,66.81,67.16,44100.0,66.83,67.29,66.81,67.16,44100.0
2014-03-07 15:30:00,67.17,67.21,67.01,67.1,56000.0,67.17,67.21,67.01,67.1,56000.0
2014-03-07 15:40:00,67.09,67.13,66.94,67.12,56700.0,67.09,67.13,66.94,67.12,56700.0
2014-03-07 15:50:00,67.1,67.17,66.98,67.14,97800.0,67.1,67.17,66.98,67.14,97800.0
2014-03-10 09:30:00,66.94,67.22,66.44,66.55,23000.0,66.94,67.22,66.44,66.55,23000.0
2014-03-10 09:40:00,66.48,66.8,66.47,66.52,36600.0,66.48,66.8,66.47,66.52,36600.0
2014-03-10 09:50:00,66.55,66.68,66.31,66.54,25300.0,66.55,66.68,66.31,66.54,25300.0
2014-03-10 10:00:00,66.53,66.56,66.25,66.29,13200.0,66.53,66.56,66.25,66.29,13200.0
2014-03-10 10:10:00,66.29,66.31,66.06,66.12,22500.0,66.29,66.31,66.06,66.12,22500.0
2014-03-10 10:20:00,66.09,66.18,65.76,65.97,63400.0,66.09,66.18,65.76,65.97,63400.0
2014-03-10 10:30:00,65.97,66.02,65.76,65.84,13700.0,65.97,66.02,65.76,65.84,13700.0
2014-03-10 10:40:00,65.77,65.77,65.41,65.73,71100.0,65.77,65.77,65.41,65.73,71100.0
2014-03-10 10:50:00,65.74,65.95,65.63,65.93,33900.0,65.74,65.95,65.63,65.93,33900.0
2014-03-10 11:00:00,65.85,65.94,65.69,65.74,41300.0,65.85,65.94,65.69,65.74,41300.0
2014-03-10 11:10:00,65.84,65.9,65.71,65.89,32900.0,65.84,65.9,65.71,65.89,32900.0
2014-03-10 11:20:00,65.88,66.4,65.88,66.36,17300.0,65.88,66.4,65.88,66.36,17300.0
2014-03-10 11:30:00,66.32,66.42,65.97,66.0,39900.0,66.32,66.42,65.97,66.0,39900.0
2014-03-10 11:40:00,66.03,66.08,65.89,65.92,51400.0,66.03,66.08,65.89,65.92,51400.0
2014-03-10 11:50:00,65.9,66.04,65.8,66.03,12100.0,65.9,66.04,65.8,66.03,12100.0
2014-03-10 12:00:00,66.03,66.31,66.03,66.26,38200.0,66.03,66.31,66.03,66.26,38200.0
2014-03-10 12:10:00,66.26,66.32,66.15,66.25,33000.0,66.26,66.32,66.15,66.25,33000.0
2014-03-10 12:20:00,66.25,66.3,66.18,66.19,29400.0,66.25,66.3,66.18,66.19,29400.0
2014-03-10 12:30:00,66.19,66.3,66.15,66.28,31100.0,66.19,66.3,66.15,66.28,31100.0
2014-03-10 12:40:00,66.28,66.28,66.2,66.24,15700.0,66.28,66.28,66.2,66.24,15700.0
2014-03-10 12:50:00,66.18,66.28,66.17,66.23,27400.0,66.18,66.28,66.17,66.23,27400.0
2014-03-10 13:00:00,66.23,66.25,66.14,66.22,18100.0,66.23,66.25,66.14,66.22,18100.0
2014-03-10 13:10:00,66.24,66.29,65.99,65.99,15300.0,66.24,66.29,65.99,65.99,15300.0
2014-03-10 13:20:00,66.0,66.08,65.98,66.05,32900.0,66.0,66.08,65.98,66.05,32900.0
2014-03-10 13:30:00,66.05,66.12,65.87,65.92,39700.0,66.05,66.12,65.87,65.92,39700.0
2014-03-10 13:40:00,65.92,66.1,65.9,66.06,25100.0,65.92,66.1,65.9,66.06,25100.0
2014-03-10 13:50:00,66.1,66.26,66.07,66.22,30200.0,66.1,66.26,66.07,66.22,30200.0
2014-03-10 14:00:00,66.2,66.27,66.18,66.25,22600.0,66.2,66.27,66.18,66.25,22600.0
2014-03-10 14:10:00,66.26,66.26,66.18,66.24,19800.0,66.26,66.26,66.18,66.24,19800.0
2014-03-10 14:20:00,66.2,66.28,66.14,66.28,14300.0,66.2,66.28,66.14,66.28,14300.0
2014-03-10 14:30:00,66.25,66.28,66.22,66.27,36400.0,66.25,66.28,66.22,66.27,36400.0
2014-03-10 14:40:00,66.27,66.27,66.16,66.25,22400.0,66.27,66.27,66.16,66.25,22400.0
2014-03-10 14:50:00,66.24,66.38,66.16,66.29,31100.0,66.24,66.38,66.16,66.29,31100.0
2014-03-10 15:00:00,66.29,66.37,66.27,66.36,26200.0,66.29,66.37,66.27,66.36,26200.0
2014-03-10 15:10:00,66.35,66.35,66.19,66.35,27800.0,66.35,66.35,66.19,66.35,27800.0
2014-03-10 15:20:00,66.35,66.53,66.34,66.49,42500.0,66.35,66.53,66.34,66.49,42500.0
2014-03-10 15:30:00,66.5,66.67,66.49,66.67,48800.0,66.5,66.67,66.49,66.67,48800.0
2014-03-10 15:40:00,66.67,66.94,66.67,66.94,93300.0,66.67,66.94,66.67,66.94,93300.0
2014-03-10 15:50:00,66.94,67.01,66.85,66.89,101200.0,66.94,67.01,66.85,66.89,101200.0
2014-03-11 09:30:00,67.18,67.18,66.54,66.55,17500.0,67.18,67.18,66.54,66.55,17500.0
2014-03-11 09:40:00,66.58,66.87,66.23,66.78,14200.0,66.58,66.87,66.23,66.78,14200.0
2014-03-11 09:50:00,66.84,67.03,66.72,66.82,18200.0,66.84,67.03,66.72,66.82,18200.0
2014-03-11 10:00:00,66.84,66.86,66.39,66.44,27800.0,66.84,66.86,66.39,66.44,27800.0
2014-03-11 10:10:00,66.41,66.56,66.34,66.51,75600.0,66.41,66.56,66.34,66.51,75600.0
2014-03-11 10:20:00,66.6,67.07,66.48,67.04,31500.0,66.6,67.07,66.48,67.04,31500.0
2014-03-11 10:30:00,67.08,67.91,67.07,67.85,48700.0,67.08,67.91,67.07,67.85,48700.0
2014-03-11 10:40:00,67.83,68.18,67.65,68.0,40100.0,67.83,68.18,67.65,68.0,40100.0
2014-03-11 10:50:00,68.02,68.11,67.63,67.67,31800.0,68.02,68.11,67.63,67.67,31800.0
2014-03-11 11:00:00,67.69,67.74,67.53,67.63,13000.0,67.69,67.74,67.53,67.63,13000.0
2014-03-11 11:10:00,67.65,67.79,67.61,67.72,10600.0,67.65,67.79,67.61,67.72,10600.0
2014-03-11 11:20:00,67.72,67.96,67.65,67.85,123200.0,67.72,67.96,67.65,67.85,123200.0
2014-03-11 11:30:00,67.8,67.84,67.67,67.79,13300.0,67.8,67.84,67.67,67.79,13300.0
2014-03-11 11:40:00,67.78,67.79,67.3,67.43,18700.0,67.78,67.79,67.3,67.43,18700.0
2014-03-11 11:50:00,67.4,67.76,67.39,67.71,10200.0,67.4,67.76,67.39,67.71,10200.0
2014-03-11 12:00:00,67.73,67.76,67.36,67.44,15500.0,67.73,67.76,67.36,67.44,15500.0
2014-03-11 12:10:00,67.4,67.4,66.95,66.95,13200.0,67.4,67.4,66.95,66.95,13200.0
2014-03-11 12:20:00,66.97,67.11,66.88,66.93,28300.0,66.97,67.11,66.88,66.93,28300.0
2014-03-11 12:30:00,66.96,67.11,66.93,66.95,15600.0,66.96,67.11,66.93,66.95,15600.0
2014-03-11 12:40:00,66.99,67.3,66.97,67.17,11200.0,66.99,67.3,66.97,67.17,11200.0
2014-03-11 12:50:00,67.22,67.27,67.06,67.07,8300.0,67.22,67.27,67.06,67.07,8300.0
2014-03-11 13:00:00,67.03,67.03,66.83,67.01,14700.0,67.03,67.03,66.83,67.01,14700.0
2014-03-11 13:10:00,67.02,67.21,67.01,67.01,11200.0,67.02,67.21,67.01,67.01,11200.0
2014-03-11 13:20:00,67.03,67.09,66.84,66.93,59200.0,67.03,67.09,66.84,66.93,59200.0
2014-03-11 13:30:00,66.89,67.08,66.85,67.06,6700.0,66.89,67.08,66.85,67.06,6700.0
2014-03-11 13:40:00,67.08,67.42,67.08,67.41,15300.0,67.08,67.42,67.08,67.41,15300.0
2014-03-11 13:50:00,67.4,67.43,67.25,67.43,11300.0,67.4,67.43,67.25,67.43,11300.0
2014-03-11 14:00:00,67.43,67.51,67.23,67.23,27100.0,67.43,67.51,67.23,67.23,27100.0
2014-03-11 14:10:00,67.23,67.32,67.12,67.12,10300.0,67.23,67.32,67.12,67.12,10300.0
2014-03-11 14:20:00,67.12,67.26,67.09,67.25,10800.0,67.12,67.26,67.09,67.25,10800.0
2014-03-11 14:30:00,67.27,67.28,66.94,66.97,13700.0,67.27,67.28,66.94,66.97,13700.0
2014-03-11 14:40:00,66.95,67.06,66.76,67.03,24900.0,66.95,67.06,66.76,67.03,24900.0
2014-03-11 14:50:00,67.06,67.28,66.77,66.77,19600.0,67.06,67.28,66.77,66.77,19600.0
2014-03-11 15:00:00,66.77,66.8,66.54,66.61,35000.0,66.77,66.8,66.54,66.61,35000.0
2014-03-11 15:10:00,66.59,66.71,66.51,66.67,28500.0,66.59,66.71,66.51,66.67,28500.0
2014-03-11 15:20:00,66.66,66.9,66.65,66.8,25300.0,66.66,66.9,66.65,66.8,25300.0
2014-03-11 15:30:00,66.77,67.02,66.67,66.87,32600.0,66.77,67.02,66.67,66.87,32600.0
2014-03-11 15:40:00,66.85,66.91,66.77,66.78,45500.0,66.85,66.91,66.77,66.78,45500.0
2014-03-11 15:50:00,66.76,67.04,66.73,66.91,90400.0,66.76,67.04,66.73,66.91,90400.0
2014-03-12 09:30:00,66.44,66.94,66.24,66.81,25100.0,66.44,66.94,66.24,66.81,25100.0
2014-03-12 09:40:00,66.85,66.85,65.8,66.05,29000.0,66.85,66.85,65.8,66.05,29000.0
2014-03-12 09:50:00,66.05,66.63,65.81,66.63,25900.0,66.05,66.63,65.81,66.63,25900.0
2014-03-12 10:00:00,66.61,67.44,66.61,67.44,28700.0,66.61,67.44,66.61,67.44,28700.0
2014-03-12 10:10:00,67.44,67.72,67.19,67.23,40100.0,67.44,67.72,67.19,67.23,40100.0
2014-03-12 10:20:00,67.23,68.12,67.23,67.94,29600.0,67.23,68.12,67.23,67.94,29600.0
2014-03-12 10:30:00,67.92,68.3,67.69,67.89,44600.0,67.92,68.3,67.69,67.89,44600.0
2014-03-12 10:40:00,67.66,67.87,67.6,67.78,15400.0,67.66,67.87,67.6,67.78,15400.0
2014-03-12 10:50:00,67.76,68.22,67.7,68.0,15900.0,67.76,68.22,67.7,68.0,15900.0
2014-03-12 11:00:00,68.05,68.23,67.94,68.12,15400.0,68.05,68.23,67.94,68.12,15400.0
2014-03-12 11:10:00,68.08,68.25,67.91,68.23,16800.0,68.08,68.25,67.91,68.23,16800.0
2014-03-12 11:20:00,68.22,68.58,68.18,68.37,38700.0,68.22,68.58,68.18,68.37,38700.0
2014-03-12 11:30:00,68.34,68.4,68.14,68.14,10000.0,68.34,68.4,68.14,68.14,10000.0
2014-03-12 11:40:00,68.12,68.3,68.09,68.18,9800.0,68.12,68.3,68.09,68.18,9800.0
2014-03-12 11:50:00,68.17,68.44,67.97,68.01,56100.0,68.17,68.44,67.97,68.01,56100.0
2014-03-12 12:00:00,67.91,67.91,67.75,67.83,15900.0,67.91,67.91,67.75,67.83,15900.0
2014-03-12 12:10:00,67.81,67.82,67.63,67.72,14400.0,67.81,67.82,67.63,67.72,14400.0
2014-03-12 12:20:00,67.74,67.75,67.54,67.54,9400.0,67.74,67.75,67.54,67.54,9400.0
2014-03-12 12:30:00,67.57,67.61,67.35,67.35,11800.0,67.57,67.61,67.35,67.35,11800.0
2014-03-12 12:40:00,67.35,67.52,67.35,67.49,10600.0,67.35,67.52,67.35,67.49,10600.0
2014-03-12 12:50:00,67.55,67.81,67.55,67.8,8300.0,67.55,67.81,67.55,67.8,8300.0
2014-03-12 13:00:00,67.83,67.92,67.66,67.88,10700.0,67.83,67.92,67.66,67.88,10700.0
2014-03-12 13:10:00,67.89,68.0,67.75,68.0,8500.0,67.89,68.0,67.75,68.0,8500.0
2014-03-12 13:20:00,68.03,68.23,67.96,68.15,15800.0,68.03,68.23,67.96,68.15,15800.0
2014-03-12 13:30:00,68.18,68.35,68.18,68.28,8300.0,68.18,68.35,68.18,68.28,8300.0
2014-03-12 13:40:00,68.29,68.41,68.16,68.41,12500.0,68.29,68.41,68.16,68.41,12500.0
2014-03-12 13:50:00,68.39,68.39,68.11,68.29,10100.0,68.39,68.39,68.11,68.29,10100.0
2014-03-12 14:00:00,68.37,68.67,68.32,68.53,21400.0,68.37,68.67,68.32,68.53,21400.0
2014-03-12 14:10:00,68.52,68.55,68.32,68.55,8700.0,68.52,68.55,68.32,68.55,8700.0
2014-03-12 14:20:00,68.52,68.78,68.48,68.78,16900.0,68.52,68.78,68.48,68.78,16900.0
2014-03-12 14:30:00,68.77,68.8,68.53,68.6,11300.0,68.77,68.8,68.53,68.6,11300.0
2014-03-12 14:40:00,68.6,68.9,68.57,68.89,22500.0,68.6,68.9,68.57,68.89,22500.0
2014-03-12 14:50:00,68.9,68.99,68.63,68.73,25600.0,68.9,68.99,68.63,68.73,25600.0
2014-03-12 15:00:00,68.74,68.89,68.68,68.84,24500.0,68.74,68.89,68.68,68.84,24500.0
2014-03-12 15:10:00,68.84,68.92,68.55,68.56,47300.0,68.84,68.92,68.55,68.56,47300.0
2014-03-12 15:20:00,68.54,68.68,68.5,68.5,32500.0,68.54,68.68,68.5,68.5,32500.0
2014-03-12 15:30:00,68.49,68.55,68.41,68.46,43900.0,68.49,68.55,68.41,68.46,43900.0
2014-03-12 15:40:00,68.44,68.68,68.41,68.65,65800.0,68.44,68.68,68.41,68.65,65800.0
2014-03-12 15:50:00,68.61,68.82,68.61,68.82,124500.0,68.61,68.82,68.61,68.82,124500.0
2014-03-13 09:30:00,69.29,69.41,67.88,68.0,24400.0,69.29,69.41,67.88,68.0,24400.0
2014-03-13 09:40:00,68.08,68.22,67.84,68.05,19800.0,68.08,68.22,67.84,68.05,19800.0
2014-03-13 09:50:00,68.1,68.28,67.65,67.92,50000.0,68.1,68.28,67.65,67.92,50000.0
2014-03-13 10:00:00,67.91,68.24,67.69,68.05,21500.0,67.91,68.24,67.69,68.05,21500.0
2014-03-13 10:10:00,68.06,68.23,67.77,68.21,20800.0,68.06,68.23,67.77,68.21,20800.0
2014-03-13 10:20:00,68.17,68.24,67.99,68.07,14800.0,68.17,68.24,67.99,68.07,14800.0
2014-03-13 10:30:00,68.04,68.11,67.87,67.93,22700.0,68.04,68.11,67.87,67.93,22700.0
2014-03-13 10:40:00,67.94,67.94,67.51,67.56,38000.0,67.94,67.94,67.51,67.56,38000.0
2014-03-13 10:50:00,67.54,67.74,67.39,67.56,15400.0,67.54,67.74,67.39,67.56,15400.0
2014-03-13 11:00:00,67.54,67.88,67.42,67.73,13800.0,67.54,67.88,67.42,67.73,13800.0
2014-03-13 11:10:00,67.73,67.78,67.5,67.68,11500.0,67.73,67.78,67.5,67.68,11500.0
2014-03-13 11:20:00,67.69,67.69,67.4,67.46,16300.0,67.69,67.69,67.4,67.46,16300.0
2014-03-13 11:30:00,67.46,67.69,67.26,67.62,15200.0,67.46,67.69,67.26,67.62,15200.0
2014-03-13 11:40:00,67.56,67.72,67.43,67.51,15700.0,67.56,67.72,67.43,67.51,15700.0
2014-03-13 11:50:00,67.43,67.43,67.23,67.32,31700.0,67.43,67.43,67.23,67.32,31700.0
2014-03-13 12:00:00,67.31,67.39,67.11,67.12,22900.0,67.31,67.39,67.11,67.12,22900.0
2014-03-13 12:10:00,67.1,67.1,66.9,67.03,9800.0,67.1,67.1,66.9,67.03,9800.0
2014-03-13 12:20:00,67.01,67.03,66.61,66.66,19800.0,67.01,67.03,66.61,66.66,19800.0
2014-03-13 12:30:00,66.66,66.71,66.33,66.4,18400.0,66.66,66.71,66.33,66.4,18400.0
2014-03-13 12:40:00,66.4,66.85,66.39,66.64,20900.0,66.4,66.85,66.39,66.64,20900.0
2014-03-13 12:50:00,66.68,66.83,66.61,66.61,27000.0,66.68,66.83,66.61,66.61,27000.0
2014-03-13 13:00:00,66.64,66.64,66.01,66.3,26700.0,66.64,66.64,66.01,66.3,26700.0
2014-03-13 13:10:00,66.3,66.82,66.25,66.82,14100.0,66.3,66.82,66.25,66.82,14100.0
2014-03-13 13:20:00,66.79,66.92,66.6,66.92,13600.0,66.79,66.92,66.6,66.92,13600.0
2014-03-13 13:30:00,66.92,67.11,66.85,66.87,17300.0,66.92,67.11,66.85,66.87,17300.0
2014-03-13 13:40:00,66.77,67.3,66.76,67.12,33200.0,66.77,67.3,66.76,67.12,33200.0
2014-03-13 13:50:00,67.18,67.22,66.99,67.13,35300.0,67.18,67.22,66.99,67.13,35300.0
2014-03-13 14:00:00,67.11,67.27,67.05,67.17,35900.0,67.11,67.27,67.05,67.17,35900.0
2014-03-13 14:10:00,67.16,67.4,67.15,67.29,26000.0,67.16,67.4,67.15,67.29,26000.0
2014-03-13 14:20:00,67.28,67.54,67.23,67.51,29200.0,67.28,67.54,67.23,67.51,29200.0
2014-03-13 14:30:00,67.47,67.94,67.47,67.62,28700.0,67.47,67.94,67.47,67.62,28700.0
2014-03-13 14:40:00,67.66,67.78,67.3,67.46,24600.0,67.66,67.78,67.3,67.46,24600.0
2014-03-13 14:50:00,67.43,67.61,67.32,67.37,23000.0,67.43,67.61,67.32,67.37,23000.0
2014-03-13 15:00:00,67.37,67.42,67.3,67.31,18400.0,67.37,67.42,67.3,67.31,18400.0
2014-03-13 15:10:00,67.32,67.41,67.28,67.32,26700.0,67.32,67.41,67.28,67.32,26700.0
2014-03-13 15:20:00,67.27,67.44,67.26,67.42,35300.0,67.27,67.44,67.26,67.42,35300.0
2014-03-13 15:30:00,67.42,67.45,67.28,67.37,45100.0,67.42,67.45,67.28,67.37,45100.0
2014-03-13 15:40:00,67.37,67.55,67.32,67.54,43500.0,67.37,67.55,67.32,67.54,43500.0
2014-03-13 15:50:00,67.54,67.98,67.48,67.77,130800.0,67.54,67.98,67.48,67.77,130800.0
2014-03-14 09:30:00,67.64,68.04,67.21,67.47,17400.0,67.64,68.04,67.21,67.47,17400.0
2014-03-14 09:40:00,67.54,67.93,66.99,67.29,23100.0,67.54,67.93,66.99,67.29,23100.0
2014-03-14 09:50:00,67.32,67.5,66.17,66.17,38000.0,67.32,67.5,66.17,66.17,38000.0
2014-03-14 10:00:00,66.18,67.45,66.12,67.32,31600.0,66.18,67.45,66.12,67.32,31600.0
2014-03-14 10:10:00,67.34,67.48,67.09,67.43,17200.0,67.34,67.48,67.09,67.43,17200.0
2014-03-14 10:20:00,67.36,67.36,67.08,67.11,18000.0,67.36,67.36,67.08,67.11,18000.0
2014-03-14 10:30:00,67.15,67.2,66.96,67.12,30000.0,67.15,67.2,66.96,67.12,30000.0
2014-03-14 10:40:00,67.15,67.23,66.9,67.02,27800.0,67.15,67.23,66.9,67.02,27800.0
2014-03-14 10:50:00,67.12,67.17,66.71,66.8,23200.0,67.12,67.17,66.71,66.8,23200.0
2014-03-14 11:00:00,66.8,66.99,66.5,66.63,18200.0,66.8,66.99,66.5,66.63,18200.0
2014-03-14 11:10:00,66.59,66.77,66.34,66.77,12100.0,66.59,66.77,66.34,66.77,12100.0
2014-03-14 11:20:00,66.77,66.91,66.59,66.6,18000.0,66.77,66.91,66.59,66.6,18000.0
2014-03-14 11:30:00,66.6,66.94,66.6,66.93,31900.0,66.6,66.94,66.6,66.93,31900.0
2014-03-14 11:40:00,66.93,67.22,66.9,67.16,20200.0,66.93,67.22,66.9,67.16,20200.0
2014-03-14 11:50:00,67.2,67.27,66.98,67.2,8200.0,67.2,67.27,66.98,67.2,8200.0
2014-03-14 12:00:00,67.15,67.15,66.72,66.86,9900.0,67.15,67.15,66.72,66.86,9900.0
2014-03-14 12:10:00,66.88,67.12,66.79,67.09,11200.0,66.88,67.12,66.79,67.09,11200.0
2014-03-14 12:20:00,67.12,67.19,66.76,66.8,8200.0,67.12,67.19,66.76,66.8,8200.0
2014-03-14 12:30:00,66.76,67.12,66.74,67.02,12100.0,66.76,67.12,66.74,67.02,12100.0
2014-03-14 12:40:00,67.07,67.29,66.99,66.99,8300.0,67.07,67.29,66.99,66.99,8300.0
2014-03-14 12:50:00,66.99,67.19,66.9,67.14,15900.0,66.99,67.19,66.9,67.14,15900.0
2014-03-14 13:00:00,67.15,67.27,66.91,66.91,19300.0,67.15,67.27,66.91,66.91,19300.0
2014-03-14 13:10:00,66.91,67.0,66.82,66.99,10400.0,66.91,67.0,66.82,66.99,10400.0
2014-03-14 13:20:00,66.98,67.0,66.71,66.79,10200.0,66.98,67.0,66.71,66.79,10200.0
2014-03-14 13:30:00,66.79,66.9,66.74,66.79,10000.0,66.79,66.9,66.74,66.79,10000.0
2014-03-14 13:40:00,66.77,66.83,66.61,66.78,6200.0,66.77,66.83,66.61,66.78,6200.0
2014-03-14 13:50:00,66.74,66.85,66.7,66.78,10900.0,66.74,66.85,66.7,66.78,10900.0
2014-03-14 14:00:00,66.81,66.84,66.69,66.84,33200.0,66.81,66.84,66.69,66.84,33200.0
2014-03-14 14:10:00,66.83,66.83,66.54,66.71,13000.0,66.83,66.83,66.54,66.71,13000.0
2014-03-14 14:20:00,66.7,66.7,66.48,66.48,10700.0,66.7,66.7,66.48,66.48,10700.0
2014-03-14 14:30:00,66.51,66.51,66.41,66.42,26600.0,66.51,66.51,66.41,66.42,26600.0
2014-03-14 14:40:00,66.41,66.44,66.27,66.35,30900.0,66.41,66.44,66.27,66.35,30900.0
2014-03-14 14:50:00,66.33,66.4,66.17,66.17,47600.0,66.33,66.4,66.17,66.17,47600.0
2014-03-14 15:00:00,66.18,66.38,66.18,66.37,25800.0,66.18,66.38,66.18,66.37,25800.0
2014-03-14 15:10:00,66.37,66.41,66.27,66.35,25800.0,66.37,66.41,66.27,66.35,25800.0
2014-03-14 15:20:00,66.3,66.4,66.23,66.34,86500.0,66.3,66.4,66.23,66.34,86500.0
2014-03-14 15:30:00,66.34,66.38,66.19,66.27,57000.0,66.34,66.38,66.19,66.27,57000.0
2014-03-14 15:40:00,66.26,66.32,66.18,66.19,51900.0,66.26,66.32,66.18,66.19,51900.0
2014-03-14 15:50:00,66.2,66.27,66.07,66.19,101700.0,66.2,66.27,66.07,66.19,101700.0
2014-03-17 09:30:00,66.8,67.97,66.79,67.93,21300.0,66.8,67.97,66.79,67.93,21300.0
2014-03-17 09:40:00,67.93,67.93,66.83,66.96,82400.0,67.93,67.93,66.83,66.96,82400.0
2014-03-17 09:50:00,66.97,67.31,66.87,66.99,17300.0,66.97,67.31,66.87,66.99,17300.0
2014-03-17 10:00:00,66.99,67.58,66.99,67.23,16900.0,66.99,67.58,66.99,67.23,16900.0
2014-03-17 10:10:00,67.31,67.32,66.92,67.03,19700.0,67.31,67.32,66.92,67.03,19700.0
2014-03-17 10:20:00,67.06,67.15,66.86,67.05,19300.0,67.06,67.15,66.86,67.05,19300.0
2014-03-17 10:30:00,67.05,67.09,66.5,66.5,33600.0,67.05,67.09,66.5,66.5,33600.0
2014-03-17 10:40:00,66.56,66.88,66.51,66.6,18700.0,66.56,66.88,66.51,66.6,18700.0
2014-03-17 10:50:00,66.52,66.73,66.47,66.73,10300.0,66.52,66.73,66.47,66.73,10300.0
2014-03-17 11:00:00,66.83,66.98,66.75,66.79,7800.0,66.83,66.98,66.75,66.79,7800.0
2014-03-17 11:10:00,66.82,67.0,66.8,66.95,9900.0,66.82,67.0,66.8,66.95,9900.0
2014-03-17 11:20:00,66.9,66.93,66.58,66.62,12600.0,66.9,66.93,66.58,66.62,12600.0
2014-03-17 11:30:00,66.6,66.64,66.39,66.52,8000.0,66.6,66.64,66.39,66.52,8000.0
2014-03-17 11:40:00,66.51,66.73,66.35,66.73,11100.0,66.51,66.73,66.35,66.73,11100.0
2014-03-17 11:50:00,66.72,66.74,66.48,66.65,8900.0,66.72,66.74,66.48,66.65,8900.0
2014-03-17 12:00:00,66.63,66.7,66.62,66.66,7700.0,66.63,66.7,66.62,66.66,7700.0
2014-03-17 12:10:00,66.65,66.69,66.51,66.65,32800.0,66.65,66.69,66.51,66.65,32800.0
2014-03-17 12:20:00,66.65,66.72,66.6,66.7,23700.0,66.65,66.72,66.6,66.7,23700.0
2014-03-17 12:30:00,66.73,66.78,66.63,66.7,13700.0,66.73,66.78,66.63,66.7,13700.0
2014-03-17 12:40:00,66.7,66.92,66.7,66.88,12300.0,66.7,66.92,66.7,66.88,12300.0
2014-03-17 12:50:00,66.9,67.17,66.9,67.17,6300.0,66.9,67.17,66.9,67.17,6300.0
2014-03-17 13:00:00,67.15,67.29,67.12,67.21,9500.0,67.15,67.29,67.12,67.21,9500.0
2014-03-17 13:10:00,67.27,67.29,67.08,67.17,5900.0,67.27,67.29,67.08,67.17,5900.0
2014-03-17 13:20:00,67.19,67.32,67.1,67.14,6300.0,67.19,67.32,67.1,67.14,6300.0
2014-03-17 13:30:00,67.14,67.16,67.07,67.08,4800.0,67.14,67.16,67.07,67.08,4800.0
2014-03-17 13:40:00,67.13,67.13,67.04,67.04,5400.0,67.13,67.13,67.04,67.04,5400.0
2014-03-17 13:50:00,67.05,67.08,67.02,67.07,6500.0,67.05,67.08,67.02,67.07,6500.0
2014-03-17 14:00:00,67.07,67.14,67.04,67.07,8700.0,67.07,67.14,67.04,67.07,8700.0
2014-03-17 14:10:00,67.06,67.07,66.86,66.9,7500.0,67.06,67.07,66.86,66.9,7500.0
2014-03-17 14:20:00,66.85,67.17,66.85,67.11,6600.0,66.85,67.17,66.85,67.11,6600.0
2014-03-17 14:30:00,67.09,67.11,66.94,66.94,4200.0,67.09,67.11,66.94,66.94,4200.0
2014-03-17 14:40:00,66.98,67.0,66.89,66.9,8500.0,66.98,67.0,66.89,66.9,8500.0
2014-03-17 14:50:00,66.89,66.9,66.86,66.87,5100.0,66.89,66.9,66.86,66.87,5100.0
2014-03-17 15:00:00,66.84,66.84,66.66,66.66,19300.0,66.84,66.84,66.66,66.66,19300.0
2014-03-17 15:10:00,66.66,66.82,66.66,66.77,11100.0,66.66,66.82,66.66,66.77,11100.0
2014-03-17 15:20:00,66.79,66.9,66.76,66.81,10400.0,66.79,66.9,66.76,66.81,10400.0
2014-03-17 15:30:00,66.82,66.87,66.78,66.86,14800.0,66.82,66.87,66.78,66.86,14800.0
2014-03-17 15:40:00,66.86,66.87,66.76,66.87,34400.0,66.86,66.87,66.76,66.87,34400.0
2014-03-17 15:50:00,66.87,67.09,66.87,66.98,91400.0,66.87,67.09,66.87,66.98,91400.0
2014-03-18 09:30:00,67.08,67.95,67.02,67.95,22400.0,67.08,67.95,67.02,67.95,22400.0
2014-03-18 09:40:00,67.96,68.0,67.36,67.6,41500.0,67.96,68.0,67.36,67.6,41500.0
2014-03-18 09:50:00,67.68,67.98,67.33,67.33,25500.0,67.68,67.98,67.33,67.33,25500.0
2014-03-18 10:00:00,67.32,67.32,67.02,67.04,23800.0,67.32,67.32,67.02,67.04,23800.0
2014-03-18 10:10:00,67.06,67.3,66.77,67.3,36400.0,67.06,67.3,66.77,67.3,36400.0
2014-03-18 10:20:00,67.35,67.48,67.16,67.45,31400.0,67.35,67.48,67.16,67.45,31400.0
2014-03-18 10:30:00,67.48,67.48,67.12,67.15,22200.0,67.48,67.48,67.12,67.15,22200.0
2014-03-18 10:40:00,67.12,67.29,67.12,67.29,23400.0,67.12,67.29,67.12,67.29,23400.0
2014-03-18 10:50:00,67.32,67.35,67.06,67.11,11500.0,67.32,67.35,67.06,67.11,11500.0
2014-03-18 11:00:00,67.11,67.12,66.98,66.98,4100.0,67.11,67.12,66.98,66.98,4100.0
2014-03-18 11:10:00,66.99,67.33,66.99,67.3,6800.0,66.99,67.33,66.99,67.3,6800.0
2014-03-18 11:20:00,67.33,67.48,67.33,67.47,10500.0,67.33,67.48,67.33,67.47,10500.0
2014-03-18 11:30:00,67.47,67.48,67.2,67.25,23300.0,67.47,67.48,67.2,67.25,23300.0
2014-03-18 11:40:00,67.25,67.34,67.01,67.04,20300.0,67.25,67.34,67.01,67.04,20300.0
2014-03-18 11:50:00,67.05,67.14,66.91,67.11,13700.0,67.05,67.14,66.91,67.11,13700.0
2014-03-18 12:00:00,67.11,67.2,67.05,67.2,12900.0,67.11,67.2,67.05,67.2,12900.0
2014-03-18 12:10:00,67.2,67.25,66.99,67.03,28400.0,67.2,67.25,66.99,67.03,28400.0
2014-03-18 12:20:00,67.02,67.39,66.96,67.0,31200.0,67.02,67.39,66.96,67.0,31200.0
2014-03-18 12:30:00,67.03,67.16,67.02,67.1,11500.0,67.03,67.16,67.02,67.1,11500.0
2014-03-18 12:40:00,67.09,67.14,66.83,66.9,18400.0,67.09,67.14,66.83,66.9,18400.0
2014-03-18 12:50:00,66.88,67.01,66.76,66.82,13100.0,66.88,67.01,66.76,66.82,13100.0
2014-03-18 13:00:00,66.85,66.85,66.57,66.58,18300.0,66.85,66.85,66.57,66.58,18300.0
2014-03-18 13:10:00,66.62,66.65,66.51,66.52,16400.0,66.62,66.65,66.51,66.52,16400.0
2014-03-18 13:20:00,66.53,66.98,66.52,66.98,14400.0,66.53,66.98,66.52,66.98,14400.0
2014-03-18 13:30:00,67.0,67.0,66.88,66.91,9000.0,67.0,67.0,66.88,66.91,9000.0
2014-03-18 13:40:00,66.92,67.37,66.92,67.35,11600.0,66.92,67.37,66.92,67.35,11600.0
2014-03-18 13:50:00,67.35,67.6,67.32,67.58,22000.0,67.35,67.6,67.32,67.58,22000.0
2014-03-18 14:00:00,67.56,67.59,67.37,67.58,15200.0,67.56,67.59,67.37,67.58,15200.0
2014-03-18 14:10:00,67.57,67.6,67.28,67.34,53800.0,67.57,67.6,67.28,67.34,53800.0
2014-03-18 14:20:00,67.34,67.74,67.34,67.69,21800.0,67.34,67.74,67.34,67.69,21800.0
2014-03-18 14:30:00,67.73,67.84,67.66,67.84,21400.0,67.73,67.84,67.66,67.84,21400.0
2014-03-18 14:40:00,67.8,67.9,67.76,67.87,10800.0,67.8,67.9,67.76,67.87,10800.0
2014-03-18 14:50:00,67.85,67.85,67.71,67.8,14500.0,67.85,67.85,67.71,67.8,14500.0
2014-03-18 15:00:00,67.8,67.87,67.71,67.84,36100.0,67.8,67.87,67.71,67.84,36100.0
2014-03-18 15:10:00,67.84,67.88,67.79,67.87,12300.0,67.84,67.88,67.79,67.87,12300.0
2014-03-18 15:20:00,67.87,68.06,67.87,68.04,72500.0,67.87,68.06,67.87,68.04,72500.0
2014-03-18 15:30:00,68.06,68.21,68.0,68.2,28200.0,68.06,68.21,68.0,68.2,28200.0
2014-03-18 15:40:00,68.23,68.33,68.2,68.33,122700.0,68.23,68.33,68.2,68.33,122700.0
2014-03-18 15:50:00,68.32,69.45,68.29,68.46,173400.0,68.32,69.45,68.29,68.46,173400.0
2014-03-19 09:30:00,68.46,68.56,68.2,68.35,29200.0,68.46,68.56,68.2,68.35,29200.0
2014-03-19 09:40:00,68.25,68.37,68.17,68.25,24000.0,68.25,68.37,68.17,68.25,24000.0
2014-03-19 09:50:00,68.17,68.89,68.16,68.82,23200.0,68.17,68.89,68.16,68.82,23200.0
2014-03-19 10:00:00,68.81,68.84,68.32,68.32,18900.0,68.81,68.84,68.32,68.32,18900.0
2014-03-19 10:10:00,68.35,68.51,68.22,68.48,27500.0,68.35,68.51,68.22,68.48,27500.0
2014-03-19 10:20:00,68.42,68.47,68.3,68.35,24100.0,68.42,68.47,68.3,68.35,24100.0
2014-03-19 10:30:00,68.35,68.35,67.89,68.05,26800.0,68.35,68.35,67.89,68.05,26800.0
2014-03-19 10:40:00,68.03,68.16,67.95,68.16,14100.0,68.03,68.16,67.95,68.16,14100.0
2014-03-19 10:50:00,68.2,68.46,68.2,68.38,6900.0,68.2,68.46,68.2,68.38,6900.0
2014-03-19 11:00:00,68.36,68.37,68.27,68.32,11300.0,68.36,68.37,68.27,68.32,11300.0
2014-03-19 11:10:00,68.32,68.33,68.22,68.24,4400.0,68.32,68.33,68.22,68.24,4400.0
2014-03-19 11:20:00,68.24,68.26,68.15,68.2,6700.0,68.24,68.26,68.15,68.2,6700.0
2014-03-19 11:30:00,68.2,68.24,68.08,68.08,12300.0,68.2,68.24,68.08,68.08,12300.0
2014-03-19 11:40:00,68.11,68.22,67.82,68.18,38500.0,68.11,68.22,67.82,68.18,38500.0
2014-03-19 11:50:00,68.19,68.19,68.05,68.05,7600.0,68.19,68.19,68.05,68.05,7600.0
2014-03-19 12:00:00,68.05,68.22,68.04,68.15,6100.0,68.05,68.22,68.04,68.15,6100.0
2014-03-19 12:10:00,68.11,68.13,68.03,68.09,6200.0,68.11,68.13,68.03,68.09,6200.0
2014-03-19 12:20:00,68.08,68.27,68.08,68.27,3500.0,68.08,68.27,68.08,68.27,3500.0
2014-03-19 12:30:00,68.27,68.27,68.07,68.07,4900.0,68.27,68.27,68.07,68.07,4900.0
2014-03-19 12:40:00,68.09,68.28,68.09,68.22,4200.0,68.09,68.28,68.09,68.22,4200.0
2014-03-19 12:50:00,68.22,68.26,68.18,68.18,2800.0,68.22,68.26,68.18,68.18,2800.0
2014-03-19 13:00:00,68.22,68.27,68.19,68.19,3300.0,68.22,68.27,68.19,68.19,3300.0
2014-03-19 13:10:00,68.21,68.26,68.14,68.25,2700.0,68.21,68.26,68.14,68.25,2700.0
2014-03-19 13:20:00,68.25,68.25,68.15,68.22,4600.0,68.25,68.25,68.15,68.22,4600.0
2014-03-19 13:30:00,68.23,68.25,68.11,68.13,9600.0,68.23,68.25,68.11,68.13,9600.0
2014-03-19 13:40:00,68.13,68.25,68.13,68.22,5400.0,68.13,68.25,68.13,68.22,5400.0
2014-03-19 13:50:00,68.25,68.34,68.23,68.34,5300.0,68.25,68.34,68.23,68.34,5300.0
2014-03-19 14:00:00,68.35,68.53,68.14,68.42,28800.0,68.35,68.53,68.14,68.42,28800.0
2014-03-19 14:10:00,68.4,68.46,68.21,68.32,15100.0,68.4,68.46,68.21,68.32,15100.0
2014-03-19 14:20:00,68.31,68.35,68.19,68.19,15600.0,68.31,68.35,68.19,68.19,15600.0
2014-03-19 14:30:00,68.23,68.46,68.17,68.17,11900.0,68.23,68.46,68.17,68.17,11900.0
2014-03-19 14:40:00,68.22,68.22,67.83,67.83,14100.0,68.22,68.22,67.83,67.83,14100.0
2014-03-19 14:50:00,67.82,68.07,67.81,67.85,11700.0,67.82,68.07,67.81,67.85,11700.0
2014-03-19 15:00:00,67.87,67.9,67.42,67.44,19800.0,67.87,67.9,67.42,67.44,19800.0
2014-03-19 15:10:00,67.37,67.44,67.0,67.02,58400.0,67.37,67.44,67.0,67.02,58400.0
2014-03-19 15:20:00,67.06,67.33,67.0,67.32,36700.0,67.06,67.33,67.0,67.32,36700.0
2014-03-19 15:30:00,67.32,67.58,67.23,67.58,30300.0,67.32,67.58,67.23,67.58,30300.0
2014-03-19 15:40:00,67.61,67.69,67.44,67.49,38100.0,67.61,67.69,67.44,67.49,38100.0
2014-03-19 15:50:00,67.49,67.52,67.39,67.41,48600.0,67.49,67.52,67.39,67.41,48600.0
2014-03-20 09:30:00,66.87,68.38,66.87,67.52,25900.0,66.87,68.38,66.87,67.52,25900.0
2014-03-20 09:40:00,67.4,68.04,67.3,67.36,13800.0,67.4,68.04,67.3,67.36,13800.0
2014-03-20 09:50:00,67.18,67.63,67.02,67.63,19600.0,67.18,67.63,67.02,67.63,19600.0
2014-03-20 10:00:00,67.63,68.41,67.49,68.19,26800.0,67.63,68.41,67.49,68.19,26800.0
2014-03-20 10:10:00,68.16,68.58,68.14,68.21,32500.0,68.16,68.58,68.14,68.21,32500.0
2014-03-20 10:20:00,68.25,68.41,68.01,68.11,10800.0,68.25,68.41,68.01,68.11,10800.0
2014-03-20 10:30:00,68.09,68.15,67.9,68.14,25700.0,68.09,68.15,67.9,68.14,25700.0
2014-03-20 10:40:00,68.14,68.3,68.14,68.22,16500.0,68.14,68.3,68.14,68.22,16500.0
2014-03-20 10:50:00,68.25,68.26,67.9,68.01,61100.0,68.25,68.26,67.9,68.01,61100.0
2014-03-20 11:00:00,68.05,68.1,67.89,68.0,13900.0,68.05,68.1,67.89,68.0,13900.0
2014-03-20 11:10:00,68.0,68.01,67.93,68.0,34000.0,68.0,68.01,67.93,68.0,34000.0
2014-03-20 11:20:00,67.97,67.99,67.72,67.8,10300.0,67.97,67.99,67.72,67.8,10300.0
2014-03-20 11:30:00,67.76,67.81,67.5,67.52,14900.0,67.76,67.81,67.5,67.52,14900.0
2014-03-20 11:40:00,67.54,67.62,67.38,67.59,12200.0,67.54,67.62,67.38,67.59,12200.0
2014-03-20 11:50:00,67.63,67.65,67.59,67.65,5000.0,67.63,67.65,67.59,67.65,5000.0
2014-03-20 12:00:00,67.67,67.7,67.46,67.52,13900.0,67.67,67.7,67.46,67.52,13900.0
2014-03-20 12:10:00,67.51,67.72,67.51,67.72,13200.0,67.51,67.72,67.51,67.72,13200.0
2014-03-20 12:20:00,67.7,68.29,67.7,68.27,30900.0,67.7,68.29,67.7,68.27,30900.0
2014-03-20 12:30:00,68.27,68.27,67.93,67.94,10100.0,68.27,68.27,67.93,67.94,10100.0
2014-03-20 12:40:00,67.93,68.01,67.89,67.99,10900.0,67.93,68.01,67.89,67.99,10900.0
2014-03-20 12:50:00,67.94,67.98,67.75,67.98,13300.0,67.94,67.98,67.75,67.98,13300.0
2014-03-20 13:00:00,68.0,68.06,67.94,68.04,16300.0,68.0,68.06,67.94,68.04,16300.0
2014-03-20 13:10:00,67.97,68.0,67.45,67.45,17100.0,67.97,68.0,67.45,67.45,17100.0
2014-03-20 13:20:00,67.45,67.52,67.16,67.17,29400.0,67.45,67.52,67.16,67.17,29400.0
2014-03-20 13:30:00,67.18,67.44,67.13,67.14,25200.0,67.18,67.44,67.13,67.14,25200.0
2014-03-20 13:40:00,67.13,67.19,66.96,67.01,26800.0,67.13,67.19,66.96,67.01,26800.0
2014-03-20 13:50:00,67.05,67.05,66.7,66.72,24200.0,67.05,67.05,66.7,66.72,24200.0
2014-03-20 14:00:00,66.72,66.81,66.63,66.66,26000.0,66.72,66.81,66.63,66.66,26000.0
2014-03-20 14:10:00,66.66,67.0,66.64,66.99,11200.0,66.66,67.0,66.64,66.99,11200.0
2014-03-20 14:20:00,67.01,67.1,66.95,66.95,44200.0,67.01,67.1,66.95,66.95,44200.0
2014-03-20 14:30:00,66.98,67.15,66.98,67.12,18700.0,66.98,67.15,66.98,67.12,18700.0
2014-03-20 14:40:00,67.12,67.12,66.97,67.03,10600.0,67.12,67.12,66.97,67.03,10600.0
2014-03-20 14:50:00,67.03,67.05,67.0,67.04,40300.0,67.03,67.05,67.0,67.04,40300.0
2014-03-20 15:00:00,67.05,67.18,67.01,67.07,14700.0,67.05,67.18,67.01,67.07,14700.0
2014-03-20 15:10:00,67.08,67.08,66.79,66.83,27600.0,67.08,67.08,66.79,66.83,27600.0
2014-03-20 15:20:00,66.82,66.85,66.44,66.45,45100.0,66.82,66.85,66.44,66.45,45100.0
2014-03-20 15:30:00,66.48,66.78,66.48,66.7,31700.0,66.48,66.78,66.48,66.7,31700.0
2014-03-20 15:40:00,66.7,66.71,66.43,66.67,88700.0,66.7,66.71,66.43,66.67,88700.0
2014-03-20 15:50:00,66.63,66.75,66.58,66.62,72900.0,66.63,66.75,66.58,66.62,72900.0
2014-03-21 09:30:00,66.64,66.64,65.52,65.53,79900.0,66.64,66.64,65.52,65.53,79900.0
2014-03-21 09:40:00,65.53,65.55,64.75,65.08,88200.0,65.53,65.55,64.75,65.08,88200.0
2014-03-21 09:50:00,65.11,65.24,64.02,64.31,89400.0,65.11,65.24,64.02,64.31,89400.0
2014-03-21 10:00:00,64.31,64.31,63.5,63.73,77300.0,64.31,64.31,63.5,63.73,77300.0
2014-03-21 10:10:00,63.73,63.85,63.43,63.45,92500.0,63.73,63.85,63.43,63.45,92500.0
2014-03-21 10:20:00,63.43,63.52,63.09,63.2,104600.0,63.43,63.52,63.09,63.2,104600.0
2014-03-21 10:30:00,63.19,63.46,63.03,63.09,82600.0,63.19,63.46,63.03,63.09,82600.0
2014-03-21 10:40:00,63.09,63.29,63.0,63.13,60300.0,63.09,63.29,63.0,63.13,60300.0
2014-03-21 10:50:00,63.13,63.28,62.97,63.1,136100.0,63.13,63.28,62.97,63.1,136100.0
2014-03-21 11:00:00,63.11,63.4,63.11,63.2,133700.0,63.11,63.4,63.11,63.2,133700.0
2014-03-21 11:10:00,63.2,63.23,63.07,63.11,110900.0,63.2,63.23,63.07,63.11,110900.0
2014-03-21 11:20:00,63.13,63.2,62.89,63.01,116000.0,63.13,63.2,62.89,63.01,116000.0
2014-03-21 11:30:00,63.0,63.03,62.89,62.97,73800.0,63.0,63.03,62.89,62.97,73800.0
2014-03-21 11:40:00,62.97,63.02,62.72,62.73,81200.0,62.97,63.02,62.72,62.73,81200.0
2014-03-21 11:50:00,62.72,62.99,62.53,62.94,59400.0,62.72,62.99,62.53,62.94,59400.0
2014-03-21 12:00:00,62.9,63.07,62.72,62.99,49100.0,62.9,63.07,62.72,62.99,49100.0
2014-03-21 12:10:00,62.99,63.02,62.62,62.92,47600.0,62.99,63.02,62.62,62.92,47600.0
2014-03-21 12:20:00,62.96,63.0,62.78,62.92,22600.0,62.96,63.0,62.78,62.92,22600.0
2014-03-21 12:30:00,62.95,62.99,62.68,62.81,28000.0,62.95,62.99,62.68,62.81,28000.0
2014-03-21 12:40:00,62.82,62.93,62.64,62.79,28900.0,62.82,62.93,62.64,62.79,28900.0
2014-03-21 12:50:00,62.82,62.93,62.7,62.91,38400.0,62.82,62.93,62.7,62.91,38400.0
2014-03-21 13:00:00,62.9,63.24,62.86,63.21,49200.0,62.9,63.24,62.86,63.21,49200.0
2014-03-21 13:10:00,63.18,63.36,63.11,63.36,35900.0,63.18,63.36,63.11,63.36,35900.0
2014-03-21 13:20:00,63.36,63.43,63.13,63.13,43200.0,63.36,63.43,63.13,63.13,43200.0
2014-03-21 13:30:00,63.13,63.46,62.97,63.39,34100.0,63.13,63.46,62.97,63.39,34100.0
2014-03-21 13:40:00,63.38,63.38,62.96,63.24,44900.0,63.38,63.38,62.96,63.24,44900.0
2014-03-21 13:50:00,63.22,63.49,63.16,63.45,31900.0,63.22,63.49,63.16,63.45,31900.0
2014-03-21 14:00:00,63.48,63.69,63.45,63.56,24400.0,63.48,63.69,63.45,63.56,24400.0
2014-03-21 14:10:00,63.62,63.86,63.51,63.82,28600.0,63.62,63.86,63.51,63.82,28600.0
2014-03-21 14:20:00,63.75,63.83,63.5,63.59,29900.0,63.75,63.83,63.5,63.59,29900.0
2014-03-21 14:30:00,63.6,63.63,63.37,63.55,56500.0,63.6,63.63,63.37,63.55,56500.0
2014-03-21 14:40:00,63.55,63.81,63.47,63.55,27600.0,63.55,63.81,63.47,63.55,27600.0
2014-03-21 14:50:00,63.56,63.85,63.56,63.67,18300.0,63.56,63.85,63.56,63.67,18300.0
2014-03-21 15:00:00,63.65,63.65,63.45,63.47,26100.0,63.65,63.65,63.45,63.47,26100.0
2014-03-21 15:10:00,63.52,63.56,63.18,63.27,33800.0,63.52,63.56,63.18,63.27,33800.0
2014-03-21 15:20:00,63.25,63.53,63.24,63.47,32300.0,63.25,63.53,63.24,63.47,32300.0
2014-03-21 15:30:00,63.49,63.49,63.16,63.18,42800.0,63.49,63.49,63.16,63.18,42800.0
2014-03-21 15:40:00,63.18,63.19,62.73,62.81,105900.0,63.18,63.19,62.73,62.81,105900.0
2014-03-21 15:50:00,62.81,62.88,62.56,62.56,262100.0,62.81,62.88,62.56,62.56,262100.0
2014-03-24 09:30:00,62.63,63.06,61.3,61.38,66700.0,62.63,63.06,61.3,61.38,66700.0
2014-03-24 09:40:00,61.39,61.46,60.75,61.21,85400.0,61.39,61.46,60.75,61.21,85400.0
2014-03-24 09:50:00,61.23,62.14,61.05,61.94,69700.0,61.23,62.14,61.05,61.94,69700.0
2014-03-24 10:00:00,61.94,61.94,61.29,61.35,59600.0,61.94,61.94,61.29,61.35,59600.0
2014-03-24 10:10:00,61.39,61.44,60.63,60.63,66100.0,61.39,61.44,60.63,60.63,66100.0
2014-03-24 10:20:00,60.62,60.88,60.5,60.61,95200.0,60.62,60.88,60.5,60.61,95200.0
2014-03-24 10:30:00,60.6,60.63,60.17,60.19,110400.0,60.6,60.63,60.17,60.19,110400.0
2014-03-24 10:40:00,60.21,60.22,60.01,60.15,123300.0,60.21,60.22,60.01,60.15,123300.0
2014-03-24 10:50:00,60.15,60.31,60.04,60.23,106200.0,60.15,60.31,60.04,60.23,106200.0
2014-03-24 11:00:00,60.24,60.24,59.82,59.93,95800.0,60.24,60.24,59.82,59.93,95800.0
2014-03-24 11:10:00,59.93,60.45,59.69,60.37,58900.0,59.93,60.45,59.69,60.37,58900.0
2014-03-24 11:20:00,60.32,60.52,60.22,60.38,55700.0,60.32,60.52,60.22,60.38,55700.0
2014-03-24 11:30:00,60.4,60.63,60.32,60.49,51500.0,60.4,60.63,60.32,60.49,51500.0
2014-03-24 11:40:00,60.52,60.55,59.96,60.1,79200.0,60.52,60.55,59.96,60.1,79200.0
2014-03-24 11:50:00,60.03,60.4,59.97,60.37,29600.0,60.03,60.4,59.97,60.37,29600.0
2014-03-24 12:00:00,60.3,60.76,60.3,60.55,45800.0,60.3,60.76,60.3,60.55,45800.0
2014-03-24 12:10:00,60.55,60.57,60.32,60.48,40300.0,60.55,60.57,60.32,60.48,40300.0
2014-03-24 12:20:00,60.47,60.64,60.3,60.3,30200.0,60.47,60.64,60.3,60.3,30200.0
2014-03-24 12:30:00,60.31,60.44,60.22,60.3,36700.0,60.31,60.44,60.22,60.3,36700.0
2014-03-24 12:40:00,60.32,60.39,60.1,60.14,21500.0,60.32,60.39,60.1,60.14,21500.0
2014-03-24 12:50:00,60.14,60.16,59.71,59.73,47700.0,60.14,60.16,59.71,59.73,47700.0
2014-03-24 13:00:00,59.73,59.77,59.58,59.7,70100.0,59.73,59.77,59.58,59.7,70100.0
2014-03-24 13:10:00,59.7,59.82,59.66,59.73,25800.0,59.7,59.82,59.66,59.73,25800.0
2014-03-24 13:20:00,59.8,59.96,59.59,59.73,53600.0,59.8,59.96,59.59,59.73,53600.0
2014-03-24 13:30:00,59.73,60.51,59.73,60.41,90100.0,59.73,60.51,59.73,60.41,90100.0
2014-03-24 13:40:00,60.4,60.65,60.37,60.51,44600.0,60.4,60.65,60.37,60.51,44600.0
2014-03-24 13:50:00,60.55,60.92,60.55,60.85,34500.0,60.55,60.92,60.55,60.85,34500.0
2014-03-24 14:00:00,60.84,61.33,60.84,61.28,49900.0,60.84,61.33,60.84,61.28,49900.0
2014-03-24 14:10:00,61.29,61.6,61.29,61.34,50500.0,61.29,61.6,61.29,61.34,50500.0
2014-03-24 14:20:00,61.35,62.0,61.34,62.0,41700.0,61.35,62.0,61.34,62.0,41700.0
2014-03-24 14:30:00,61.95,62.38,61.95,62.35,80700.0,61.95,62.38,61.95,62.35,80700.0
2014-03-24 14:40:00,62.35,62.65,62.3,62.34,75600.0,62.35,62.65,62.3,62.34,75600.0
2014-03-24 14:50:00,62.35,62.53,61.94,61.97,44600.0,62.35,62.53,61.94,61.97,44600.0
2014-03-24 15:00:00,61.96,62.06,61.84,61.87,43600.0,61.96,62.06,61.84,61.87,43600.0
2014-03-24 15:10:00,61.82,61.82,61.5,61.56,36600.0,61.82,61.82,61.5,61.56,36600.0
2014-03-24 15:20:00,61.52,61.88,61.43,61.85,49600.0,61.52,61.88,61.43,61.85,49600.0
2014-03-24 15:30:00,61.85,61.93,61.77,61.83,36600.0,61.85,61.93,61.77,61.83,36600.0
2014-03-24 15:40:00,61.84,61.85,61.57,61.61,49000.0,61.84,61.85,61.57,61.61,49000.0
2014-03-24 15:50:00,61.61,61.69,61.48,61.54,124200.0,61.61,61.69,61.48,61.54,124200.0
2014-03-25 09:30:00,61.8,62.17,61.05,61.06,60000.0,61.8,62.17,61.05,61.06,60000.0
2014-03-25 09:40:00,61.07,61.11,60.37,60.79,72100.0,61.07,61.11,60.37,60.79,72100.0
2014-03-25 09:50:00,60.69,61.54,60.69,61.35,83100.0,60.69,61.54,60.69,61.35,83100.0
2014-03-25 10:00:00,61.39,62.24,61.27,62.23,29800.0,61.39,62.24,61.27,62.23,29800.0
2014-03-25 10:10:00,62.22,62.25,61.46,61.52,69900.0,62.22,62.25,61.46,61.52,69900.0
2014-03-25 10:20:00,61.51,61.51,60.93,61.2,34300.0,61.51,61.51,60.93,61.2,34300.0
2014-03-25 10:30:00,61.2,61.28,60.84,60.85,31400.0,61.2,61.28,60.84,60.85,31400.0
2014-03-25 10:40:00,60.88,60.9,60.05,60.17,69100.0,60.88,60.9,60.05,60.17,69100.0
2014-03-25 10:50:00,60.09,60.16,59.58,59.79,127800.0,60.09,60.16,59.58,59.79,127800.0
2014-03-25 11:00:00,59.87,60.01,59.7,59.92,67400.0,59.87,60.01,59.7,59.92,67400.0
2014-03-25 11:10:00,59.92,60.18,59.76,60.11,77600.0,59.92,60.18,59.76,60.11,77600.0
2014-03-25 11:20:00,60.14,60.26,59.96,60.02,11300.0,60.14,60.26,59.96,60.02,11300.0
2014-03-25 11:30:00,59.99,60.1,59.42,59.42,54000.0,59.99,60.1,59.42,59.42,54000.0
2014-03-25 11:40:00,59.39,59.74,58.5,58.6,118000.0,59.39,59.74,58.5,58.6,118000.0
2014-03-25 11:50:00,58.65,58.7,57.76,58.07,190800.0,58.65,58.7,57.76,58.07,190800.0
2014-03-25 12:00:00,58.07,58.35,57.57,58.19,148700.0,58.07,58.35,57.57,58.19,148700.0
2014-03-25 12:10:00,58.21,58.73,58.21,58.58,98000.0,58.21,58.73,58.21,58.58,98000.0
2014-03-25 12:20:00,58.53,58.85,58.42,58.6,57100.0,58.53,58.85,58.42,58.6,57100.0
2014-03-25 12:30:00,58.6,58.71,58.2,58.46,118600.0,58.6,58.71,58.2,58.46,118600.0
2014-03-25 12:40:00,58.44,59.18,58.44,59.16,142800.0,58.44,59.18,58.44,59.16,142800.0
2014-03-25 12:50:00,59.18,59.57,59.15,59.43,23300.0,59.18,59.57,59.15,59.43,23300.0
2014-03-25 13:00:00,59.44,59.69,59.09,59.6,85300.0,59.44,59.69,59.09,59.6,85300.0
2014-03-25 13:10:00,59.65,59.99,59.58,59.96,79000.0,59.65,59.99,59.58,59.96,79000.0
2014-03-25 13:20:00,59.98,60.33,59.94,60.0,110500.0,59.98,60.33,59.94,60.0,110500.0
2014-03-25 13:30:00,60.08,60.1,59.96,60.01,84900.0,60.08,60.1,59.96,60.01,84900.0
2014-03-25 13:40:00,60.07,60.12,59.74,59.93,96500.0,60.07,60.12,59.74,59.93,96500.0
2014-03-25 13:50:00,59.96,59.98,59.45,59.45,62900.0,59.96,59.98,59.45,59.45,62900.0
2014-03-25 14:00:00,59.45,59.64,59.36,59.63,15700.0,59.45,59.64,59.36,59.63,15700.0
2014-03-25 14:10:00,59.65,59.69,59.02,59.02,49100.0,59.65,59.69,59.02,59.02,49100.0
2014-03-25 14:20:00,59.06,59.55,59.05,59.3,33600.0,59.06,59.55,59.05,59.3,33600.0
2014-03-25 14:30:00,59.32,59.54,59.15,59.51,37000.0,59.32,59.54,59.15,59.51,37000.0
2014-03-25 14:40:00,59.5,59.77,59.41,59.44,123200.0,59.5,59.77,59.41,59.44,123200.0
2014-03-25 14:50:00,59.43,59.7,59.36,59.54,57300.0,59.43,59.7,59.36,59.54,57300.0
2014-03-25 15:00:00,59.52,59.62,59.43,59.58,50300.0,59.52,59.62,59.43,59.58,50300.0
2014-03-25 15:10:00,59.58,59.58,59.34,59.37,66400.0,59.58,59.58,59.34,59.37,66400.0
2014-03-25 15:20:00,59.38,59.49,59.28,59.33,38800.0,59.38,59.49,59.28,59.33,38800.0
2014-03-25 15:30:00,59.34,59.56,59.3,59.32,66400.0,59.34,59.56,59.3,59.32,66400.0
2014-03-25 15:40:00,59.32,59.39,59.1,59.25,191400.0,59.32,59.39,59.1,59.25,191400.0
2014-03-25 15:50:00,59.24,59.28,59.08,59.2,130200.0,59.24,59.28,59.08,59.2,130200.0
2014-03-26 09:30:00,60.0,60.71,59.54,59.89,75100.0,60.0,60.71,59.54,59.89,75100.0
2014-03-26 09:40:00,59.78,59.93,59.44,59.76,38200.0,59.78,59.93,59.44,59.76,38200.0
2014-03-26 09:50:00,59.76,59.98,59.42,59.48,40600.0,59.76,59.98,59.42,59.48,40600.0
2014-03-26 10:00:00,59.53,59.55,59.21,59.37,23400.0,59.53,59.55,59.21,59.37,23400.0
2014-03-26 10:10:00,59.35,59.45,58.71,58.73,55800.0,59.35,59.45,58.71,58.73,55800.0
2014-03-26 10:20:00,58.71,58.78,58.43,58.55,47300.0,58.71,58.78,58.43,58.55,47300.0
2014-03-26 10:30:00,58.57,58.96,58.55,58.83,24200.0,58.57,58.96,58.55,58.83,24200.0
2014-03-26 10:40:00,58.84,58.86,58.6,58.6,23000.0,58.84,58.86,58.6,58.6,23000.0
2014-03-26 10:50:00,58.61,58.76,58.42,58.48,45400.0,58.61,58.76,58.42,58.48,45400.0
2014-03-26 11:00:00,58.5,58.52,58.21,58.5,85700.0,58.5,58.52,58.21,58.5,85700.0
2014-03-26 11:10:00,58.52,58.69,58.35,58.66,16500.0,58.52,58.69,58.35,58.66,16500.0
2014-03-26 11:20:00,58.66,59.1,58.59,59.07,29800.0,58.66,59.1,58.59,59.07,29800.0
2014-03-26 11:30:00,59.06,59.23,58.81,58.81,15600.0,59.06,59.23,58.81,58.81,15600.0
2014-03-26 11:40:00,58.78,58.86,58.55,58.61,30300.0,58.78,58.86,58.55,58.61,30300.0
2014-03-26 11:50:00,58.65,58.72,58.28,58.5,31900.0,58.65,58.72,58.28,58.5,31900.0
2014-03-26 12:00:00,58.48,58.54,58.15,58.48,23100.0,58.48,58.54,58.15,58.48,23100.0
2014-03-26 12:10:00,58.5,58.58,58.45,58.48,9600.0,58.5,58.58,58.45,58.48,9600.0
2014-03-26 12:20:00,58.5,58.68,58.45,58.57,12600.0,58.5,58.68,58.45,58.57,12600.0
2014-03-26 12:30:00,58.56,58.8,58.41,58.54,53300.0,58.56,58.8,58.41,58.54,53300.0
2014-03-26 12:40:00,58.55,58.56,58.45,58.55,13400.0,58.55,58.56,58.45,58.55,13400.0
2014-03-26 12:50:00,58.51,58.89,58.51,58.86,17700.0,58.51,58.89,58.51,58.86,17700.0
2014-03-26 13:00:00,58.84,58.89,58.62,58.7,21000.0,58.84,58.89,58.62,58.7,21000.0
2014-03-26 13:10:00,58.75,58.76,58.42,58.44,27800.0,58.75,58.76,58.42,58.44,27800.0
2014-03-26 13:20:00,58.42,58.59,58.26,58.35,16700.0,58.42,58.59,58.26,58.35,16700.0
2014-03-26 13:30:00,58.28,58.44,58.16,58.3,24000.0,58.28,58.44,58.16,58.3,24000.0
2014-03-26 13:40:00,58.31,58.31,57.85,57.88,23000.0,58.31,58.31,57.85,57.88,23000.0
2014-03-26 13:50:00,57.9,58.17,57.77,58.07,26200.0,57.9,58.17,57.77,58.07,26200.0
2014-03-26 14:00:00,58.05,58.05,57.79,57.9,25900.0,58.05,58.05,57.79,57.9,25900.0
2014-03-26 14:10:00,57.94,57.94,57.59,57.71,26700.0,57.94,57.94,57.59,57.71,26700.0
2014-03-26 14:20:00,57.67,58.01,57.61,58.0,22400.0,57.67,58.01,57.61,58.0,22400.0
2014-03-26 14:30:00,57.99,58.0,57.7,57.9,33900.0,57.99,58.0,57.7,57.9,33900.0
2014-03-26 14:40:00,57.95,58.36,57.81,58.28,90300.0,57.95,58.36,57.81,58.28,90300.0
2014-03-26 14:50:00,58.28,58.49,58.25,58.39,38200.0,58.28,58.49,58.25,58.39,38200.0
2014-03-26 15:00:00,58.42,58.5,58.01,58.33,171500.0,58.42,58.5,58.01,58.33,171500.0
2014-03-26 15:10:00,58.35,58.37,57.95,58.19,57100.0,58.35,58.37,57.95,58.19,57100.0
2014-03-26 15:20:00,58.18,58.18,57.93,57.93,43600.0,58.18,58.18,57.93,57.93,43600.0
2014-03-26 15:30:00,57.93,58.18,57.89,57.92,80400.0,57.93,58.18,57.89,57.92,80400.0
2014-03-26 15:40:00,57.92,57.92,57.51,57.55,86400.0,57.92,57.92,57.51,57.55,86400.0
2014-03-26 15:50:00,57.56,57.67,57.39,57.55,147500.0,57.56,57.67,57.39,57.55,147500.0
2014-03-27 09:30:00,57.21,57.38,55.25,55.31,211000.0,57.21,57.38,55.25,55.31,211000.0
2014-03-27 09:40:00,55.49,56.89,55.14,56.63,173900.0,55.49,56.89,55.14,56.63,173900.0
2014-03-27 09:50:00,56.67,56.89,56.12,56.74,133100.0,56.67,56.89,56.12,56.74,133100.0
2014-03-27 10:00:00,56.58,57.75,56.58,57.58,68000.0,56.58,57.75,56.58,57.58,68000.0
2014-03-27 10:10:00,57.6,57.8,57.01,57.69,97400.0,57.6,57.8,57.01,57.69,97400.0
2014-03-27 10:20:00,57.75,58.21,57.72,58.16,76300.0,57.75,58.21,57.72,58.16,76300.0
2014-03-27 10:30:00,58.18,58.24,57.75,57.92,84600.0,58.18,58.24,57.75,57.92,84600.0
2014-03-27 10:40:00,57.92,58.32,57.71,58.3,79800.0,57.92,58.32,57.71,58.3,79800.0
2014-03-27 10:50:00,58.23,58.4,57.93,58.13,47100.0,58.23,58.4,57.93,58.13,47100.0
2014-03-27 11:00:00,58.15,58.15,57.43,57.43,22800.0,58.15,58.15,57.43,57.43,22800.0
2014-03-27 11:10:00,57.39,58.06,57.37,58.06,61600.0,57.39,58.06,57.37,58.06,61600.0
2014-03-27 11:20:00,58.01,58.2,57.69,57.71,39600.0,58.01,58.2,57.69,57.71,39600.0
2014-03-27 11:30:00,57.74,57.9,57.56,57.85,61300.0,57.74,57.9,57.56,57.85,61300.0
2014-03-27 11:40:00,57.85,57.85,57.28,57.5,85300.0,57.85,57.85,57.28,57.5,85300.0
2014-03-27 11:50:00,57.48,57.75,57.48,57.68,52100.0,57.48,57.75,57.48,57.68,52100.0
2014-03-27 12:00:00,57.73,57.73,57.52,57.59,39400.0,57.73,57.73,57.52,57.59,39400.0
2014-03-27 12:10:00,57.5,58.2,57.42,58.14,21900.0,57.5,58.2,57.42,58.14,21900.0
2014-03-27 12:20:00,58.16,58.8,58.15,58.71,103500.0,58.16,58.8,58.15,58.71,103500.0
2014-03-27 12:30:00,58.72,58.78,58.33,58.45,46600.0,58.72,58.78,58.33,58.45,46600.0
2014-03-27 12:40:00,58.42,58.81,58.3,58.57,35700.0,58.42,58.81,58.3,58.57,35700.0
2014-03-27 12:50:00,58.55,58.9,58.48,58.72,42800.0,58.55,58.9,58.48,58.72,42800.0
2014-03-27 13:00:00,58.67,59.07,58.61,58.99,42800.0,58.67,59.07,58.61,58.99,42800.0
2014-03-27 13:10:00,58.99,59.1,58.47,58.57,59400.0,58.99,59.1,58.47,58.57,59400.0
2014-03-27 13:20:00,58.56,58.77,58.51,58.58,27000.0,58.56,58.77,58.51,58.58,27000.0
2014-03-27 13:30:00,58.55,58.64,58.35,58.39,32500.0,58.55,58.64,58.35,58.39,32500.0
2014-03-27 13:40:00,58.49,59.03,58.49,58.74,47300.0,58.49,59.03,58.49,58.74,47300.0
2014-03-27 13:50:00,58.75,58.89,58.58,58.71,21400.0,58.75,58.89,58.58,58.71,21400.0
2014-03-27 14:00:00,58.68,58.8,58.56,58.79,40500.0,58.68,58.8,58.56,58.79,40500.0
2014-03-27 14:10:00,58.81,59.1,58.77,58.8,50000.0,58.81,59.1,58.77,58.8,50000.0
2014-03-27 14:20:00,58.84,58.94,58.7,58.86,60200.0,58.84,58.94,58.7,58.86,60200.0
2014-03-27 14:30:00,58.83,58.87,58.66,58.77,51400.0,58.83,58.87,58.66,58.77,51400.0
2014-03-27 14:40:00,58.75,58.91,58.69,58.74,42700.0,58.75,58.91,58.69,58.74,42700.0
2014-03-27 14:50:00,58.75,58.81,58.51,58.68,46000.0,58.75,58.81,58.51,58.68,46000.0
2014-03-27 15:00:00,58.65,58.74,58.54,58.63,63400.0,58.65,58.74,58.54,58.63,63400.0
2014-03-27 15:10:00,58.65,58.9,58.57,58.72,67200.0,58.65,58.9,58.57,58.72,67200.0
2014-03-27 15:20:00,58.73,58.95,58.7,58.94,57800.0,58.73,58.95,58.7,58.94,57800.0
2014-03-27 15:30:00,58.93,59.25,58.93,59.01,198700.0,58.93,59.25,58.93,59.01,198700.0
2014-03-27 15:40:00,59.01,59.13,58.94,59.02,124000.0,59.01,59.13,58.94,59.02,124000.0
2014-03-27 15:50:00,59.03,59.13,58.99,59.02,140900.0,59.03,59.13,58.99,59.02,140900.0
2014-03-28 09:30:00,59.28,59.69,58.42,58.61,56000.0,59.28,59.69,58.42,58.61,56000.0
2014-03-28 09:40:00,58.58,58.63,58.32,58.34,73300.0,58.58,58.63,58.32,58.34,73300.0
2014-03-28 09:50:00,58.36,58.47,57.85,57.86,36000.0,58.36,58.47,57.85,57.86,36000.0
2014-03-28 10:00:00,57.92,58.16,57.87,58.0,84600.0,57.92,58.16,57.87,58.0,84600.0
2014-03-28 10:10:00,58.02,58.46,57.97,58.02,108000.0,58.02,58.46,57.97,58.02,108000.0
2014-03-28 10:20:00,58.03,58.36,57.99,58.35,38900.0,58.03,58.36,57.99,58.35,38900.0
2014-03-28 10:30:00,58.35,58.66,58.29,58.4,26100.0,58.35,58.66,58.29,58.4,26100.0
2014-03-28 10:40:00,58.44,58.64,58.39,58.5,57700.0,58.44,58.64,58.39,58.5,57700.0
2014-03-28 10:50:00,58.5,58.72,58.38,58.64,42500.0,58.5,58.72,58.38,58.64,42500.0
2014-03-28 11:00:00,58.73,59.01,58.71,58.93,31900.0,58.73,59.01,58.71,58.93,31900.0
2014-03-28 11:10:00,58.91,59.0,58.8,58.88,40400.0,58.91,59.0,58.8,58.88,40400.0
2014-03-28 11:20:00,58.89,59.11,58.85,59.07,22000.0,58.89,59.11,58.85,59.07,22000.0
2014-03-28 11:30:00,59.04,59.2,58.92,58.93,22700.0,59.04,59.2,58.92,58.93,22700.0
2014-03-28 11:40:00,58.93,59.01,58.74,58.82,46100.0,58.93,59.01,58.74,58.82,46100.0
2014-03-28 11:50:00,58.87,59.06,58.87,59.06,25800.0,58.87,59.06,58.87,59.06,25800.0
2014-03-28 12:00:00,59.07,59.14,58.9,59.14,16800.0,59.07,59.14,58.9,59.14,16800.0
2014-03-28 12:10:00,59.11,59.22,59.06,59.22,14900.0,59.11,59.22,59.06,59.22,14900.0
2014-03-28 12:20:00,59.19,59.3,59.1,59.26,25800.0,59.19,59.3,59.1,59.26,25800.0
2014-03-28 12:30:00,59.25,59.41,59.2,59.3,17400.0,59.25,59.41,59.2,59.3,17400.0
2014-03-28 12:40:00,59.28,59.28,59.1,59.11,6600.0,59.28,59.28,59.1,59.11,6600.0
2014-03-28 12:50:00,59.11,59.3,59.09,59.25,9100.0,59.11,59.3,59.09,59.25,9100.0
2014-03-28 13:00:00,59.19,59.21,58.96,59.0,12800.0,59.19,59.21,58.96,59.0,12800.0
2014-03-28 13:10:00,58.93,58.94,58.74,58.92,17400.0,58.93,58.94,58.74,58.92,17400.0
2014-03-28 13:20:00,58.92,58.99,58.75,58.99,27100.0,58.92,58.99,58.75,58.99,27100.0
2014-03-28 13:30:00,58.97,59.19,58.9,59.18,15200.0,58.97,59.19,58.9,59.18,15200.0
2014-03-28 13:40:00,59.18,59.23,58.97,58.97,17300.0,59.18,59.23,58.97,58.97,17300.0
2014-03-28 13:50:00,58.98,59.06,58.78,58.8,17300.0,58.98,59.06,58.78,58.8,17300.0
2014-03-28 14:00:00,58.8,58.8,58.34,58.44,24600.0,58.8,58.8,58.34,58.44,24600.0
2014-03-28 14:10:00,58.42,58.45,58.05,58.05,21700.0,58.42,58.45,58.05,58.05,21700.0
2014-03-28 14:20:00,58.01,58.38,58.01,58.37,30500.0,58.01,58.38,58.01,58.37,30500.0
2014-03-28 14:30:00,58.38,58.43,58.1,58.12,17400.0,58.38,58.43,58.1,58.12,17400.0
2014-03-28 14:40:00,58.15,58.28,57.94,58.17,19500.0,58.15,58.28,57.94,58.17,19500.0
2014-03-28 14:50:00,58.18,58.25,58.04,58.08,15400.0,58.18,58.25,58.04,58.08,15400.0
2014-03-28 15:00:00,58.09,58.2,57.97,58.0,28300.0,58.09,58.2,57.97,58.0,28300.0
2014-03-28 15:10:00,58.0,58.03,57.82,58.02,37500.0,58.0,58.03,57.82,58.02,37500.0
2014-03-28 15:20:00,58.02,58.14,57.91,58.05,42700.0,58.02,58.14,57.91,58.05,42700.0
2014-03-28 15:30:00,58.08,58.18,57.8,57.87,48900.0,58.08,58.18,57.8,57.87,48900.0
2014-03-28 15:40:00,57.9,58.01,57.81,57.88,44600.0,57.9,58.01,57.81,57.88,44600.0
2014-03-28 15:50:00,57.88,57.99,57.81,57.93,124100.0,57.88,57.99,57.81,57.93,124100.0
2014-03-31 09:30:00,58.38,59.05,58.33,58.61,38300.0,58.38,59.05,58.33,58.61,38300.0
2014-03-31 09:40:00,58.61,58.61,57.86,58.27,18300.0,58.61,58.61,57.86,58.27,18300.0
2014-03-31 09:50:00,58.32,59.07,58.27,59.02,15100.0,58.32,59.07,58.27,59.02,15100.0
2014-03-31 10:00:00,59.02,59.42,59.02,59.17,71400.0,59.02,59.42,59.02,59.17,71400.0
2014-03-31 10:10:00,59.03,59.03,58.51,58.65,19000.0,59.03,59.03,58.51,58.65,19000.0
2014-03-31 10:20:00,58.64,58.8,58.52,58.72,24400.0,58.64,58.8,58.52,58.72,24400.0
2014-03-31 10:30:00,58.72,58.75,58.42,58.61,39000.0,58.72,58.75,58.42,58.61,39000.0
2014-03-31 10:40:00,58.61,58.75,58.39,58.47,21700.0,58.61,58.75,58.39,58.47,21700.0
2014-03-31 10:50:00,58.48,58.73,58.48,58.68,13900.0,58.48,58.73,58.48,58.68,13900.0
2014-03-31 11:00:00,58.7,58.82,58.63,58.82,10200.0,58.7,58.82,58.63,58.82,10200.0
2014-03-31 11:10:00,58.85,59.07,58.74,59.02,28600.0,58.85,59.07,58.74,59.02,28600.0
2014-03-31 11:20:00,59.0,59.14,58.93,59.14,23900.0,59.0,59.14,58.93,59.14,23900.0
2014-03-31 11:30:00,59.13,59.24,58.88,59.03,22900.0,59.13,59.24,58.88,59.03,22900.0
2014-03-31 11:40:00,58.96,59.2,58.92,59.2,12200.0,58.96,59.2,58.92,59.2,12200.0
2014-03-31 11:50:00,59.21,59.38,59.2,59.33,19100.0,59.21,59.38,59.2,59.33,19100.0
2014-03-31 12:00:00,59.34,59.62,59.34,59.46,24900.0,59.34,59.62,59.34,59.46,24900.0
2014-03-31 12:10:00,59.46,59.48,59.02,59.04,19000.0,59.46,59.48,59.02,59.04,19000.0
2014-03-31 12:20:00,59.01,59.1,58.91,59.08,32600.0,59.01,59.1,58.91,59.08,32600.0
2014-03-31 12:30:00,59.05,59.23,58.93,59.0,14600.0,59.05,59.23,58.93,59.0,14600.0
2014-03-31 12:40:00,58.94,59.1,58.9,59.01,14600.0,58.94,59.1,58.9,59.01,14600.0
2014-03-31 12:50:00,59.03,59.09,58.93,59.0,14500.0,59.03,59.09,58.93,59.0,14500.0
2014-03-31 13:00:00,59.01,59.12,58.96,59.02,22800.0,59.01,59.12,58.96,59.02,22800.0
2014-03-31 13:10:00,59.05,59.16,58.94,59.0,14900.0,59.05,59.16,58.94,59.0,14900.0
2014-03-31 13:20:00,59.0,59.05,58.94,58.97,18100.0,59.0,59.05,58.94,58.97,18100.0
2014-03-31 13:30:00,58.95,59.05,58.76,58.78,11100.0,58.95,59.05,58.76,58.78,11100.0
2014-03-31 13:40:00,58.78,59.09,58.78,59.0,52300.0,58.78,59.09,58.78,59.0,52300.0
2014-03-31 13:50:00,59.0,59.04,58.95,59.01,32300.0,59.0,59.04,58.95,59.01,32300.0
2014-03-31 14:00:00,59.01,59.17,58.99,59.14,17500.0,59.01,59.17,58.99,59.14,17500.0
2014-03-31 14:10:00,59.13,59.16,58.97,59.03,18200.0,59.13,59.16,58.97,59.03,18200.0
2014-03-31 14:20:00,59.03,59.1,58.99,59.05,19600.0,59.03,59.1,58.99,59.05,19600.0
2014-03-31 14:30:00,59.06,59.16,59.06,59.13,16100.0,59.06,59.16,59.06,59.13,16100.0
2014-03-31 14:40:00,59.13,59.34,59.13,59.28,21800.0,59.13,59.34,59.13,59.28,21800.0
2014-03-31 14:50:00,59.24,59.32,59.01,59.06,27500.0,59.24,59.32,59.01,59.06,27500.0
2014-03-31 15:00:00,59.05,59.2,58.96,59.1,77900.0,59.05,59.2,58.96,59.1,77900.0
2014-03-31 15:10:00,59.08,59.58,59.08,59.58,55000.0,59.08,59.58,59.08,59.58,55000.0
2014-03-31 15:20:00,59.58,59.58,59.32,59.49,46100.0,59.58,59.58,59.32,59.49,46100.0
2014-03-31 15:30:00,59.45,59.55,59.38,59.5,79000.0,59.45,59.55,59.38,59.5,79000.0
2014-03-31 15:40:00,59.49,59.65,59.38,59.41,122400.0,59.49,59.65,59.38,59.41,122400.0
2014-03-31 15:50:00,59.41,59.95,59.41,59.92,318400.0,59.41,59.95,59.41,59.92,318400.0
2014-04-01 09:30:00,60.07,60.57,59.87,59.87,71500.0,60.07,60.57,59.87,59.87,71500.0
2014-04-01 09:40:00,59.91,60.56,59.71,60.56,44200.0,59.91,60.56,59.71,60.56,44200.0
2014-04-01 09:50:00,60.54,60.54,59.95,60.21,25300.0,60.54,60.54,59.95,60.21,25300.0
2014-04-01 10:00:00,60.21,61.34,60.09,61.18,80700.0,60.21,61.34,60.09,61.18,80700.0
2014-04-01 10:10:00,61.13,61.32,60.74,60.91,71600.0,61.13,61.32,60.74,60.91,71600.0
2014-04-01 10:20:00,60.96,61.15,60.49,60.94,64000.0,60.96,61.15,60.49,60.94,64000.0
2014-04-01 10:30:00,60.89,61.13,60.81,61.08,52000.0,60.89,61.13,60.81,61.08,52000.0
2014-04-01 10:40:00,61.07,61.29,60.84,60.87,49100.0,61.07,61.29,60.84,60.87,49100.0
2014-04-01 10:50:00,60.89,60.98,60.51,60.95,29400.0,60.89,60.98,60.51,60.95,29400.0
2014-04-01 11:00:00,60.93,60.99,60.37,60.98,49500.0,60.93,60.99,60.37,60.98,49500.0
2014-04-01 11:10:00,60.95,61.68,60.95,61.55,113000.0,60.95,61.68,60.95,61.55,113000.0
2014-04-01 11:20:00,61.53,61.61,61.17,61.51,39300.0,61.53,61.61,61.17,61.51,39300.0
2014-04-01 11:30:00,61.52,61.54,61.14,61.14,49300.0,61.52,61.54,61.14,61.14,49300.0
2014-04-01 11:40:00,61.13,61.56,60.94,61.49,46700.0,61.13,61.56,60.94,61.49,46700.0
2014-04-01 11:50:00,61.5,61.91,61.48,61.82,82700.0,61.5,61.91,61.48,61.82,82700.0
2014-04-01 12:00:00,61.82,62.09,61.75,62.04,94800.0,61.82,62.09,61.75,62.04,94800.0
2014-04-01 12:10:00,62.01,62.04,61.45,61.46,45000.0,62.01,62.04,61.45,61.46,45000.0
2014-04-01 12:20:00,61.48,61.57,61.34,61.38,23400.0,61.48,61.57,61.34,61.38,23400.0
2014-04-01 12:30:00,61.41,61.58,61.23,61.58,21200.0,61.41,61.58,61.23,61.58,21200.0
2014-04-01 12:40:00,61.56,61.74,61.29,61.7,45100.0,61.56,61.74,61.29,61.7,45100.0
2014-04-01 12:50:00,61.71,61.85,61.68,61.77,23000.0,61.71,61.85,61.68,61.77,23000.0
2014-04-01 13:00:00,61.75,61.75,61.24,61.27,36000.0,61.75,61.75,61.24,61.27,36000.0
2014-04-01 13:10:00,61.26,61.3,60.99,61.04,36800.0,61.26,61.3,60.99,61.04,36800.0
2014-04-01 13:20:00,61.04,61.46,60.93,61.46,40000.0,61.04,61.46,60.93,61.46,40000.0
2014-04-01 13:30:00,61.45,61.54,61.18,61.52,31800.0,61.45,61.54,61.18,61.52,31800.0
2014-04-01 13:40:00,61.51,61.94,61.3,61.9,52600.0,61.51,61.94,61.3,61.9,52600.0
2014-04-01 13:50:00,61.89,62.31,61.78,62.24,69900.0,61.89,62.31,61.78,62.24,69900.0
2014-04-01 14:00:00,62.25,62.26,61.66,61.66,48700.0,62.25,62.26,61.66,61.66,48700.0
2014-04-01 14:10:00,61.66,62.29,61.63,61.88,46500.0,61.66,62.29,61.63,61.88,46500.0
2014-04-01 14:20:00,61.81,62.14,61.72,61.75,29500.0,61.81,62.14,61.72,61.75,29500.0
2014-04-01 14:30:00,61.75,62.2,61.75,62.16,33400.0,61.75,62.2,61.75,62.16,33400.0
2014-04-01 14:40:00,62.12,62.32,61.89,61.91,32300.0,62.12,62.32,61.89,61.91,32300.0
2014-04-01 14:50:00,61.9,61.9,61.62,61.73,22300.0,61.9,61.9,61.62,61.73,22300.0
2014-04-01 15:00:00,61.76,62.01,61.68,62.01,19900.0,61.76,62.01,61.68,62.01,19900.0
2014-04-01 15:10:00,62.02,62.36,61.92,62.26,47900.0,62.02,62.36,61.92,62.26,47900.0
2014-04-01 15:20:00,62.3,62.51,62.28,62.51,44000.0,62.3,62.51,62.28,62.51,44000.0
2014-04-01 15:30:00,62.47,62.51,62.29,62.37,63200.0,62.47,62.51,62.29,62.37,63200.0
2014-04-01 15:40:00,62.36,62.47,62.28,62.44,60300.0,62.36,62.47,62.28,62.44,60300.0
2014-04-01 15:50:00,62.44,62.55,62.33,62.54,108100.0,62.44,62.55,62.33,62.54,108100.0
2014-04-02 09:30:00,63.23,63.96,62.6,62.63,132500.0,63.23,63.96,62.6,62.63,132500.0
2014-04-02 09:40:00,62.74,63.01,62.24,62.24,56400.0,62.74,63.01,62.24,62.24,56400.0
2014-04-02 09:50:00,62.2,62.33,61.29,61.32,35500.0,62.2,62.33,61.29,61.32,35500.0
2014-04-02 10:00:00,61.34,61.72,61.18,61.49,133100.0,61.34,61.72,61.18,61.49,133100.0
2014-04-02 10:10:00,61.52,61.72,61.1,61.36,32100.0,61.52,61.72,61.1,61.36,32100.0
2014-04-02 10:20:00,61.35,61.78,61.35,61.75,75000.0,61.35,61.78,61.35,61.75,75000.0
2014-04-02 10:30:00,61.73,61.73,61.22,61.34,32300.0,61.73,61.73,61.22,61.34,32300.0
2014-04-02 10:40:00,61.34,61.5,61.0,61.16,41700.0,61.34,61.5,61.0,61.16,41700.0
2014-04-02 10:50:00,61.16,61.7,61.16,61.67,28500.0,61.16,61.7,61.16,61.67,28500.0
2014-04-02 11:00:00,61.62,61.62,61.22,61.31,20600.0,61.62,61.62,61.22,61.31,20600.0
2014-04-02 11:10:00,61.31,61.45,61.01,61.43,26500.0,61.31,61.45,61.01,61.43,26500.0
2014-04-02 11:20:00,61.46,61.8,61.42,61.77,24500.0,61.46,61.8,61.42,61.77,24500.0
2014-04-02 11:30:00,61.8,61.99,61.67,61.89,46300.0,61.8,61.99,61.67,61.89,46300.0
2014-04-02 11:40:00,61.89,61.97,61.85,61.89,20000.0,61.89,61.97,61.85,61.89,20000.0
2014-04-02 11:50:00,61.89,62.1,61.86,61.97,22600.0,61.89,62.1,61.86,61.97,22600.0
2014-04-02 12:00:00,61.97,61.97,61.7,61.72,30600.0,61.97,61.97,61.7,61.72,30600.0
2014-04-02 12:10:00,61.76,62.01,61.74,61.9,7600.0,61.76,62.01,61.74,61.9,7600.0
2014-04-02 12:20:00,61.88,61.88,61.46,61.55,22100.0,61.88,61.88,61.46,61.55,22100.0
2014-04-02 12:30:00,61.47,61.5,61.39,61.43,11600.0,61.47,61.5,61.39,61.43,11600.0
2014-04-02 12:40:00,61.45,61.55,61.4,61.4,10600.0,61.45,61.55,61.4,61.4,10600.0
2014-04-02 12:50:00,61.41,61.45,61.23,61.28,6000.0,61.41,61.45,61.23,61.28,6000.0
2014-04-02 13:00:00,61.29,61.34,61.1,61.19,8300.0,61.29,61.34,61.1,61.19,8300.0
2014-04-02 13:10:00,61.19,61.19,61.04,61.07,14200.0,61.19,61.19,61.04,61.07,14200.0
2014-04-02 13:20:00,61.08,61.08,60.76,60.86,26100.0,61.08,61.08,60.76,60.86,26100.0
2014-04-02 13:30:00,60.9,61.07,60.85,60.89,16000.0,60.9,61.07,60.85,60.89,16000.0
2014-04-02 13:40:00,60.82,60.84,60.55,60.61,14500.0,60.82,60.84,60.55,60.61,14500.0
2014-04-02 13:50:00,60.63,60.75,60.57,60.74,24100.0,60.63,60.75,60.57,60.74,24100.0
2014-04-02 14:00:00,60.73,61.12,60.73,61.1,31600.0,60.73,61.12,60.73,61.1,31600.0
2014-04-02 14:10:00,61.13,61.2,60.93,61.0,30000.0,61.13,61.2,60.93,61.0,30000.0
2014-04-02 14:20:00,61.02,61.21,60.89,60.95,16000.0,61.02,61.21,60.89,60.95,16000.0
2014-04-02 14:30:00,60.95,61.0,60.84,60.89,18500.0,60.95,61.0,60.84,60.89,18500.0
2014-04-02 14:40:00,60.89,60.96,60.8,60.81,19600.0,60.89,60.96,60.8,60.81,19600.0
2014-04-02 14:50:00,60.8,60.8,60.71,60.77,20300.0,60.8,60.8,60.71,60.77,20300.0
2014-04-02 15:00:00,60.79,60.8,60.5,60.54,21900.0,60.79,60.8,60.5,60.54,21900.0
2014-04-02 15:10:00,60.54,60.79,60.54,60.79,35200.0,60.54,60.79,60.54,60.79,35200.0
2014-04-02 15:20:00,60.78,61.0,60.72,60.93,32600.0,60.78,61.0,60.72,60.93,32600.0
2014-04-02 15:30:00,60.94,61.16,60.91,61.16,27600.0,60.94,61.16,60.91,61.16,27600.0
2014-04-02 15:40:00,61.15,61.33,61.08,61.24,66200.0,61.15,61.33,61.08,61.24,66200.0
2014-04-02 15:50:00,61.22,61.33,61.14,61.27,84300.0,61.22,61.33,61.14,61.27,84300.0
2014-04-03 09:30:00,61.08,61.32,60.5,61.15,37300.0,61.08,61.32,60.5,61.15,37300.0
2014-04-03 09:40:00,61.02,61.33,60.97,61.14,34000.0,61.02,61.33,60.97,61.14,34000.0
2014-04-03 09:50:00,61.09,61.09,60.67,60.87,21900.0,61.09,61.09,60.67,60.87,21900.0
2014-04-03 10:00:00,60.91,60.98,60.72,60.83,39000.0,60.91,60.98,60.72,60.83,39000.0
2014-04-03 10:10:00,60.83,60.86,60.41,60.42,31800.0,60.83,60.86,60.41,60.42,31800.0
2014-04-03 10:20:00,60.43,60.44,59.1,59.1,100700.0,60.43,60.44,59.1,59.1,100700.0
2014-04-03 10:30:00,59.11,59.61,59.11,59.27,51000.0,59.11,59.61,59.11,59.27,51000.0
2014-04-03 10:40:00,59.27,59.39,58.98,59.2,28600.0,59.27,59.39,58.98,59.2,28600.0
2014-04-03 10:50:00,59.21,59.32,58.51,58.51,73500.0,59.21,59.32,58.51,58.51,73500.0
2014-04-03 11:00:00,58.5,58.67,58.32,58.49,64300.0,58.5,58.67,58.32,58.49,64300.0
2014-04-03 11:10:00,58.5,58.5,58.15,58.2,31000.0,58.5,58.5,58.15,58.2,31000.0
2014-04-03 11:20:00,58.18,58.21,57.8,58.08,103400.0,58.18,58.21,57.8,58.08,103400.0
2014-04-03 11:30:00,58.07,58.07,57.65,57.8,65900.0,58.07,58.07,57.65,57.8,65900.0
2014-04-03 11:40:00,57.82,58.18,57.8,58.04,82800.0,57.82,58.18,57.8,58.04,82800.0
2014-04-03 11:50:00,57.98,57.98,57.56,57.76,69200.0,57.98,57.98,57.56,57.76,69200.0
2014-04-03 12:00:00,57.74,57.74,56.8,57.05,178100.0,57.74,57.74,56.8,57.05,178100.0
2014-04-03 12:10:00,57.04,57.04,56.45,56.54,132500.0,57.04,57.04,56.45,56.54,132500.0
2014-04-03 12:20:00,56.52,56.74,56.43,56.43,87000.0,56.52,56.74,56.43,56.43,87000.0
2014-04-03 12:30:00,56.44,56.78,56.36,56.78,91200.0,56.44,56.78,56.36,56.78,91200.0
2014-04-03 12:40:00,56.8,57.06,56.77,57.03,80400.0,56.8,57.06,56.77,57.03,80400.0
2014-04-03 12:50:00,57.01,57.32,56.84,57.23,65100.0,57.01,57.32,56.84,57.23,65100.0
2014-04-03 13:00:00,57.22,57.4,57.1,57.13,42700.0,57.22,57.4,57.1,57.13,42700.0
2014-04-03 13:10:00,57.19,57.19,56.57,56.6,40600.0,57.19,57.19,56.57,56.6,40600.0
2014-04-03 13:20:00,56.61,56.73,56.54,56.6,65000.0,56.61,56.73,56.54,56.6,65000.0
2014-04-03 13:30:00,56.58,56.6,56.27,56.59,61700.0,56.58,56.6,56.27,56.59,61700.0
2014-04-03 13:40:00,56.61,56.77,56.57,56.64,75500.0,56.61,56.77,56.57,56.64,75500.0
2014-04-03 13:50:00,56.64,56.65,56.27,56.31,48000.0,56.64,56.65,56.27,56.31,48000.0
2014-04-03 14:00:00,56.32,56.37,56.16,56.2,60800.0,56.32,56.37,56.16,56.2,60800.0
2014-04-03 14:10:00,56.2,56.22,56.09,56.11,77700.0,56.2,56.22,56.09,56.11,77700.0
2014-04-03 14:20:00,56.1,56.11,55.81,55.87,190400.0,56.1,56.11,55.81,55.87,190400.0
2014-04-03 14:30:00,55.86,55.9,55.51,55.54,130000.0,55.86,55.9,55.51,55.54,130000.0
2014-04-03 14:40:00,55.54,55.63,54.93,55.05,534900.0,55.54,55.63,54.93,55.05,534900.0
2014-04-03 14:50:00,55.08,55.29,54.71,54.84,168200.0,55.08,55.29,54.71,54.84,168200.0
2014-04-03 15:00:00,54.87,55.15,54.21,54.23,237200.0,54.87,55.15,54.21,54.23,237200.0
2014-04-03 15:10:00,54.22,54.79,54.21,54.5,284700.0,54.22,54.79,54.21,54.5,284700.0
2014-04-03 15:20:00,54.48,54.5,53.77,54.04,194200.0,54.48,54.5,53.77,54.04,194200.0
2014-04-03 15:30:00,54.01,54.5,54.0,54.43,196800.0,54.01,54.5,54.0,54.43,196800.0
2014-04-03 15:40:00,54.42,54.63,54.36,54.52,255400.0,54.42,54.63,54.36,54.52,255400.0
2014-04-03 15:50:00,54.52,54.77,54.42,54.68,595300.0,54.52,54.77,54.42,54.68,595300.0
2014-04-04 09:30:00,55.5,55.8,55.17,55.57,283700.0,55.5,55.8,55.17,55.57,283700.0
2014-04-04 09:40:00,55.56,55.56,54.37,54.5,147700.0,55.56,55.56,54.37,54.5,147700.0
2014-04-04 09:50:00,54.53,55.14,54.4,55.02,190500.0,54.53,55.14,54.4,55.02,190500.0
2014-04-04 10:00:00,55.03,55.57,54.5,55.39,274400.0,55.03,55.57,54.5,55.39,274400.0
2014-04-04 10:10:00,55.39,55.55,55.2,55.3,201900.0,55.39,55.55,55.2,55.3,201900.0
2014-04-04 10:20:00,55.28,55.28,54.47,54.73,96400.0,55.28,55.28,54.47,54.73,96400.0
2014-04-04 10:30:00,54.75,55.12,54.47,54.62,67700.0,54.75,55.12,54.47,54.62,67700.0
2014-04-04 10:40:00,54.68,54.68,54.26,54.3,55900.0,54.68,54.68,54.26,54.3,55900.0
2014-04-04 10:50:00,54.29,54.48,54.28,54.44,88300.0,54.29,54.48,54.28,54.44,88300.0
2014-04-04 11:00:00,54.44,54.45,54.15,54.35,86800.0,54.44,54.45,54.15,54.35,86800.0
2014-04-04 11:10:00,54.35,54.54,54.35,54.48,190400.0,54.35,54.54,54.35,54.48,190400.0
2014-04-04 11:20:00,54.47,54.62,54.45,54.48,207200.0,54.47,54.62,54.45,54.48,207200.0
2014-04-04 11:30:00,54.47,54.54,54.46,54.47,199000.0,54.47,54.54,54.46,54.47,199000.0
2014-04-04 11:40:00,54.48,54.48,54.0,54.09,144700.0,54.48,54.48,54.0,54.09,144700.0
2014-04-04 11:50:00,54.07,54.17,54.0,54.01,64200.0,54.07,54.17,54.0,54.01,64200.0
2014-04-04 12:00:00,54.0,54.01,53.4,53.41,94400.0,54.0,54.01,53.4,53.41,94400.0
2014-04-04 12:10:00,53.42,53.44,53.04,53.19,141100.0,53.42,53.44,53.04,53.19,141100.0
2014-04-04 12:20:00,53.2,53.24,53.06,53.2,99900.0,53.2,53.24,53.06,53.2,99900.0
2014-04-04 12:30:00,53.22,53.24,52.86,52.94,117900.0,53.22,53.24,52.86,52.94,117900.0
2014-04-04 12:40:00,52.94,52.95,52.4,52.41,139700.0,52.94,52.95,52.4,52.41,139700.0
2014-04-04 12:50:00,52.42,52.77,52.37,52.68,141600.0,52.42,52.77,52.37,52.68,141600.0
2014-04-04 13:00:00,52.72,52.89,52.66,52.89,122100.0,52.72,52.89,52.66,52.89,122100.0
2014-04-04 13:10:00,52.89,53.17,52.86,53.14,91400.0,52.89,53.17,52.86,53.14,91400.0
2014-04-04 13:20:00,53.15,53.2,52.96,52.96,71700.0,53.15,53.2,52.96,52.96,71700.0
2014-04-04 13:30:00,52.95,53.07,52.85,53.04,50700.0,52.95,53.07,52.85,53.04,50700.0
2014-04-04 13:40:00,53.03,53.08,52.81,52.97,36800.0,53.03,53.08,52.81,52.97,36800.0
2014-04-04 13:50:00,52.97,53.05,52.97,52.98,62300.0,52.97,53.05,52.97,52.98,62300.0
2014-04-04 14:00:00,52.98,52.98,52.97,52.98,48300.0,52.98,52.98,52.97,52.98,48300.0
2014-04-04 14:10:00,52.97,53.07,52.96,53.0,114400.0,52.97,53.07,52.96,53.0,114400.0
2014-04-04 14:20:00,53.0,53.05,52.64,52.7,153300.0,53.0,53.05,52.64,52.7,153300.0
2014-04-04 14:30:00,52.7,52.9,52.47,52.48,75300.0,52.7,52.9,52.47,52.48,75300.0
2014-04-04 14:40:00,52.48,52.48,52.08,52.2,99300.0,52.48,52.48,52.08,52.2,99300.0
2014-04-04 14:50:00,52.2,52.2,51.96,52.03,132700.0,52.2,52.2,51.96,52.03,132700.0
2014-04-04 15:00:00,52.03,52.05,51.88,51.9,75200.0,52.03,52.05,51.88,51.9,75200.0
2014-04-04 15:10:00,51.9,52.03,51.87,51.98,185700.0,51.9,52.03,51.87,51.98,185700.0
2014-04-04 15:20:00,51.98,52.46,51.97,52.36,154700.0,51.98,52.46,51.97,52.36,154700.0
2014-04-04 15:30:00,52.35,52.7,52.28,52.55,211800.0,52.35,52.7,52.28,52.55,211800.0
2014-04-04 15:40:00,52.56,52.63,52.41,52.43,103700.0,52.56,52.63,52.41,52.43,103700.0
2014-04-04 15:50:00,52.43,52.48,52.26,52.31,290100.0,52.43,52.48,52.26,52.31,290100.0
2014-04-07 09:30:00,51.75,52.19,51.25,51.47,164100.0,51.75,52.19,51.25,51.47,164100.0
2014-04-07 09:40:00,51.41,51.69,50.82,51.61,159000.0,51.41,51.69,50.82,51.61,159000.0
2014-04-07 09:50:00,51.53,52.64,51.4,52.64,114200.0,51.53,52.64,51.4,52.64,114200.0
2014-04-07 10:00:00,52.64,52.68,51.61,52.01,123400.0,52.64,52.68,51.61,52.01,123400.0
2014-04-07 10:10:00,52.0,52.22,51.5,51.7,109400.0,52.0,52.22,51.5,51.7,109400.0
2014-04-07 10:20:00,51.7,51.8,51.23,51.35,62400.0,51.7,51.8,51.23,51.35,62400.0
2014-04-07 10:30:00,51.32,51.59,50.93,51.13,73600.0,51.32,51.59,50.93,51.13,73600.0
2014-04-07 10:40:00,51.18,51.38,50.96,51.0,88300.0,51.18,51.38,50.96,51.0,88300.0
2014-04-07 10:50:00,50.91,51.13,50.52,51.08,92900.0,50.91,51.13,50.52,51.08,92900.0
2014-04-07 11:00:00,51.06,51.39,50.91,51.05,51700.0,51.06,51.39,50.91,51.05,51700.0
2014-04-07 11:10:00,51.05,51.23,50.89,51.09,40100.0,51.05,51.23,50.89,51.09,40100.0
2014-04-07 11:20:00,51.12,51.12,50.56,50.93,23300.0,51.12,51.12,50.56,50.93,23300.0
2014-04-07 11:30:00,50.98,51.32,50.92,51.27,44800.0,50.98,51.32,50.92,51.27,44800.0
2014-04-07 11:40:00,51.24,51.24,50.89,50.92,76000.0,51.24,51.24,50.89,50.92,76000.0
2014-04-07 11:50:00,50.94,51.0,50.71,50.82,61100.0,50.94,51.0,50.71,50.82,61100.0
2014-04-07 12:00:00,50.71,51.08,50.61,50.64,76200.0,50.71,51.08,50.61,50.64,76200.0
2014-04-07 12:10:00,50.62,50.67,50.29,50.33,69900.0,50.62,50.67,50.29,50.33,69900.0
2014-04-07 12:20:00,50.35,50.89,50.25,50.89,57200.0,50.35,50.89,50.25,50.89,57200.0
2014-04-07 12:30:00,50.83,51.08,50.66,50.84,29200.0,50.83,51.08,50.66,50.84,29200.0
2014-04-07 12:40:00,50.83,50.99,50.34,50.37,128700.0,50.83,50.99,50.34,50.37,128700.0
2014-04-07 12:50:00,50.33,50.86,50.27,50.85,71200.0,50.33,50.86,50.27,50.85,71200.0
2014-04-07 13:00:00,50.86,50.94,50.45,50.56,64700.0,50.86,50.94,50.45,50.56,64700.0
2014-04-07 13:10:00,50.59,50.73,50.48,50.6,22000.0,50.59,50.73,50.48,50.6,22000.0
2014-04-07 13:20:00,50.58,50.79,50.52,50.57,37000.0,50.58,50.79,50.52,50.57,37000.0
2014-04-07 13:30:00,50.51,50.72,50.42,50.5,33800.0,50.51,50.72,50.42,50.5,33800.0
2014-04-07 13:40:00,50.48,50.73,50.4,50.52,53200.0,50.48,50.73,50.4,50.52,53200.0
2014-04-07 13:50:00,50.5,50.61,49.91,49.91,94500.0,50.5,50.61,49.91,49.91,94500.0
2014-04-07 14:00:00,49.94,50.0,49.51,49.81,127900.0,49.94,50.0,49.51,49.81,127900.0
2014-04-07 14:10:00,49.81,49.89,49.21,49.7,123800.0,49.81,49.89,49.21,49.7,123800.0
2014-04-07 14:20:00,49.7,50.02,49.67,49.88,52700.0,49.7,50.02,49.67,49.88,52700.0
2014-04-07 14:30:00,49.92,49.92,49.61,49.77,145600.0,49.92,49.92,49.61,49.77,145600.0
2014-04-07 14:40:00,49.79,49.98,49.63,49.85,353600.0,49.79,49.98,49.63,49.85,353600.0
2014-04-07 14:50:00,49.85,50.19,49.73,49.92,110800.0,49.85,50.19,49.73,49.92,110800.0
2014-04-07 15:00:00,49.92,50.11,49.92,50.09,148600.0,49.92,50.11,49.92,50.09,148600.0
2014-04-07 15:10:00,50.07,50.81,50.07,50.8,66300.0,50.07,50.81,50.07,50.8,66300.0
2014-04-07 15:20:00,50.76,51.23,50.71,51.17,90500.0,50.76,51.23,50.71,51.17,90500.0
2014-04-07 15:30:00,51.15,51.17,50.84,50.98,211000.0,51.15,51.17,50.84,50.98,211000.0
2014-04-07 15:40:00,50.98,51.07,50.95,51.01,175100.0,50.98,51.07,50.95,51.01,175100.0
2014-04-07 15:50:00,50.99,51.15,50.94,50.94,219500.0,50.99,51.15,50.94,50.94,219500.0
2014-04-08 09:30:00,51.15,52.25,51.01,51.72,136900.0,51.15,52.25,51.01,51.72,136900.0
2014-04-08 09:40:00,51.81,51.83,51.06,51.52,101900.0,51.81,51.83,51.06,51.52,101900.0
2014-04-08 09:50:00,51.5,51.77,51.15,51.57,77100.0,51.5,51.77,51.15,51.57,77100.0
2014-04-08 10:00:00,51.5,51.65,51.33,51.58,74600.0,51.5,51.65,51.33,51.58,74600.0
2014-04-08 10:10:00,51.52,51.53,50.66,50.89,122700.0,51.52,51.53,50.66,50.89,122700.0
2014-04-08 10:20:00,50.85,50.86,50.26,50.37,68300.0,50.85,50.86,50.26,50.37,68300.0
2014-04-08 10:30:00,50.31,50.91,50.29,50.89,72700.0,50.31,50.91,50.29,50.89,72700.0
2014-04-08 10:40:00,50.89,50.91,50.62,50.68,105700.0,50.89,50.91,50.62,50.68,105700.0
2014-04-08 10:50:00,50.71,50.76,50.57,50.64,124800.0,50.71,50.76,50.57,50.64,124800.0
2014-04-08 11:00:00,50.6,50.81,50.47,50.57,818700.0,50.6,50.81,50.47,50.57,818700.0
2014-04-08 11:10:00,50.57,50.73,50.39,50.57,134800.0,50.57,50.73,50.39,50.57,134800.0
2014-04-08 11:20:00,50.54,50.99,50.5,50.86,1552200.0,50.54,50.99,50.5,50.86,1552200.0
2014-04-08 11:30:00,50.83,50.95,50.5,50.79,1050200.0,50.83,50.95,50.5,50.79,1050200.0
2014-04-08 11:40:00,50.75,50.87,50.63,50.81,133100.0,50.75,50.87,50.63,50.81,133100.0
2014-04-08 11:50:00,50.8,51.32,50.8,51.11,140600.0,50.8,51.32,50.8,51.11,140600.0
2014-04-08 12:00:00,51.15,51.16,50.97,51.1,100900.0,51.15,51.16,50.97,51.1,100900.0
2014-04-08 12:10:00,51.08,51.19,51.0,51.12,80400.0,51.08,51.19,51.0,51.12,80400.0
2014-04-08 12:20:00,51.11,51.17,51.01,51.13,90700.0,51.11,51.17,51.01,51.13,90700.0
2014-04-08 12:30:00,51.15,51.36,51.02,51.32,154700.0,51.15,51.36,51.02,51.32,154700.0
2014-04-08 12:40:00,51.32,51.32,50.75,50.84,111400.0,51.32,51.32,50.75,50.84,111400.0
2014-04-08 12:50:00,50.83,50.9,50.41,50.5,184500.0,50.83,50.9,50.41,50.5,184500.0
2014-04-08 13:00:00,50.45,50.63,50.26,50.4,106200.0,50.45,50.63,50.26,50.4,106200.0
2014-04-08 13:10:00,50.44,50.88,50.4,50.86,64000.0,50.44,50.88,50.4,50.86,64000.0
2014-04-08 13:20:00,50.87,51.06,50.86,50.93,84300.0,50.87,51.06,50.86,50.93,84300.0
2014-04-08 13:30:00,50.92,51.07,50.85,51.02,69400.0,50.92,51.07,50.85,51.02,69400.0
2014-04-08 13:40:00,51.01,51.21,50.94,51.04,83500.0,51.01,51.21,50.94,51.04,83500.0
2014-04-08 13:50:00,51.06,51.3,50.98,51.29,76100.0,51.06,51.3,50.98,51.29,76100.0
2014-04-08 14:00:00,51.3,51.5,50.9,50.93,138600.0,51.3,51.5,50.9,50.93,138600.0
2014-04-08 14:10:00,50.94,50.97,50.35,50.56,159000.0,50.94,50.97,50.35,50.56,159000.0
2014-04-08 14:20:00,50.55,50.67,50.38,50.49,79200.0,50.55,50.67,50.38,50.49,79200.0
2014-04-08 14:30:00,50.44,50.6,50.37,50.38,64600.0,50.44,50.6,50.37,50.38,64600.0
2014-04-08 14:40:00,50.4,50.57,50.34,50.57,50100.0,50.4,50.57,50.34,50.57,50100.0
2014-04-08 14:50:00,50.57,50.85,50.56,50.64,84600.0,50.57,50.85,50.56,50.64,84600.0
2014-04-08 15:00:00,50.65,50.8,50.48,50.65,99800.0,50.65,50.8,50.48,50.65,99800.0
2014-04-08 15:10:00,50.64,50.9,50.57,50.84,103500.0,50.64,50.9,50.57,50.84,103500.0
2014-04-08 15:20:00,50.83,51.02,50.69,50.84,123700.0,50.83,51.02,50.69,50.84,123700.0
2014-04-08 15:30:00,50.83,51.01,50.81,51.0,173900.0,50.83,51.01,50.81,51.0,173900.0
2014-04-08 15:40:00,51.0,51.06,50.78,50.84,223000.0,51.0,51.06,50.78,50.84,223000.0
2014-04-08 15:50:00,50.83,51.02,50.81,50.87,451300.0,50.83,51.02,50.81,50.87,451300.0
2014-04-09 09:30:00,52.03,52.4,51.66,51.96,232400.0,52.03,52.4,51.66,51.96,232400.0
2014-04-09 09:40:00,52.0,52.23,51.76,51.99,190300.0,52.0,52.23,51.76,51.99,190300.0
2014-04-09 09:50:00,51.96,52.05,51.59,51.6,141800.0,51.96,52.05,51.59,51.6,141800.0
2014-04-09 10:00:00,51.63,51.96,51.35,51.54,163900.0,51.63,51.96,51.35,51.54,163900.0
2014-04-09 10:10:00,51.5,52.02,51.15,51.95,80900.0,51.5,52.02,51.15,51.95,80900.0
2014-04-09 10:20:00,51.97,52.14,51.7,52.08,138600.0,51.97,52.14,51.7,52.08,138600.0
2014-04-09 10:30:00,52.05,52.21,52.0,52.14,127800.0,52.05,52.21,52.0,52.14,127800.0
2014-04-09 10:40:00,52.12,52.4,52.08,52.33,78000.0,52.12,52.4,52.08,52.33,78000.0
2014-04-09 10:50:00,52.31,52.64,52.18,52.57,79400.0,52.31,52.64,52.18,52.57,79400.0
2014-04-09 11:00:00,52.55,52.63,52.29,52.61,65000.0,52.55,52.63,52.29,52.61,65000.0
2014-04-09 11:10:00,52.62,52.71,52.35,52.57,98000.0,52.62,52.71,52.35,52.57,98000.0
2014-04-09 11:20:00,52.56,52.59,52.32,52.45,99900.0,52.56,52.59,52.32,52.45,99900.0
2014-04-09 11:30:00,52.39,52.45,52.23,52.27,53100.0,52.39,52.45,52.23,52.27,53100.0
2014-04-09 11:40:00,52.28,52.44,52.18,52.36,71000.0,52.28,52.44,52.18,52.36,71000.0
2014-04-09 11:50:00,52.41,52.63,52.29,52.5,72500.0,52.41,52.63,52.29,52.5,72500.0
2014-04-09 12:00:00,52.52,52.94,52.5,52.94,50600.0,52.52,52.94,52.5,52.94,50600.0
2014-04-09 12:10:00,52.94,53.05,52.79,52.87,54600.0,52.94,53.05,52.79,52.87,54600.0
2014-04-09 12:20:00,52.88,53.24,52.88,53.19,45900.0,52.88,53.24,52.88,53.19,45900.0
2014-04-09 12:30:00,53.18,53.52,53.15,53.42,80500.0,53.18,53.52,53.15,53.42,80500.0
2014-04-09 12:40:00,53.4,53.65,53.4,53.56,143100.0,53.4,53.65,53.4,53.56,143100.0
2014-04-09 12:50:00,53.55,53.56,53.23,53.23,40900.0,53.55,53.56,53.23,53.23,40900.0
2014-04-09 13:00:00,53.22,53.42,53.22,53.35,43000.0,53.22,53.42,53.22,53.35,43000.0
2014-04-09 13:10:00,53.35,53.43,53.25,53.39,66800.0,53.35,53.43,53.25,53.39,66800.0
2014-04-09 13:20:00,53.39,53.53,53.36,53.36,113200.0,53.39,53.53,53.36,53.36,113200.0
2014-04-09 13:30:00,53.37,53.45,53.21,53.37,105600.0,53.37,53.45,53.21,53.37,105600.0
2014-04-09 13:40:00,53.33,53.61,53.14,53.57,106500.0,53.33,53.61,53.14,53.57,106500.0
2014-04-09 13:50:00,53.59,53.75,53.59,53.64,36900.0,53.59,53.75,53.59,53.64,36900.0
2014-04-09 14:00:00,53.65,54.36,53.52,54.34,103700.0,53.65,54.36,53.52,54.34,103700.0
2014-04-09 14:10:00,54.27,54.67,54.27,54.57,154500.0,54.27,54.67,54.27,54.57,154500.0
2014-04-09 14:20:00,54.59,54.63,54.37,54.59,113800.0,54.59,54.63,54.37,54.59,113800.0
2014-04-09 14:30:00,54.58,55.0,54.58,54.94,116000.0,54.58,55.0,54.58,54.94,116000.0
2014-04-09 14:40:00,54.94,54.97,54.48,54.52,125100.0,54.94,54.97,54.48,54.52,125100.0
2014-04-09 14:50:00,54.51,54.52,54.14,54.3,73500.0,54.51,54.52,54.14,54.3,73500.0
2014-04-09 15:00:00,54.28,54.49,54.2,54.31,51200.0,54.28,54.49,54.2,54.31,51200.0
2014-04-09 15:10:00,54.3,54.36,54.21,54.32,52600.0,54.3,54.36,54.21,54.32,52600.0
2014-04-09 15:20:00,54.31,54.53,54.17,54.21,116100.0,54.31,54.53,54.17,54.21,116100.0
2014-04-09 15:30:00,54.21,54.34,54.17,54.21,110000.0,54.21,54.34,54.17,54.21,110000.0
2014-04-09 15:40:00,54.21,54.73,54.19,54.71,188900.0,54.21,54.73,54.19,54.71,188900.0
2014-04-09 15:50:00,54.73,54.98,54.58,54.9,267000.0,54.73,54.98,54.58,54.9,267000.0
2014-04-10 09:30:00,54.74,54.89,53.3,53.96,85400.0,54.74,54.89,53.3,53.96,85400.0
2014-04-10 09:40:00,53.95,54.18,53.54,53.79,87400.0,53.95,54.18,53.54,53.79,87400.0
2014-04-10 09:50:00,53.8,53.9,53.33,53.57,134500.0,53.8,53.9,53.33,53.57,134500.0
2014-04-10 10:00:00,53.58,53.59,53.0,53.21,88800.0,53.58,53.59,53.0,53.21,88800.0
2014-04-10 10:10:00,53.23,53.61,52.88,52.92,75300.0,53.23,53.61,52.88,52.92,75300.0
2014-04-10 10:20:00,52.94,53.06,52.72,52.96,119800.0,52.94,53.06,52.72,52.96,119800.0
2014-04-10 10:30:00,52.99,53.12,52.51,52.62,175500.0,52.99,53.12,52.51,52.62,175500.0
2014-04-10 10:40:00,52.64,52.7,52.02,52.34,172700.0,52.64,52.7,52.02,52.34,172700.0
2014-04-10 10:50:00,52.34,52.57,52.04,52.49,68200.0,52.34,52.57,52.04,52.49,68200.0
2014-04-10 11:00:00,52.44,52.45,52.08,52.2,88800.0,52.44,52.45,52.08,52.2,88800.0
2014-04-10 11:10:00,52.17,52.45,52.03,52.11,49700.0,52.17,52.45,52.03,52.11,49700.0
2014-04-10 11:20:00,52.11,52.11,51.79,51.98,119000.0,52.11,52.11,51.79,51.98,119000.0
2014-04-10 11:30:00,51.98,52.28,51.72,51.83,81700.0,51.98,52.28,51.72,51.83,81700.0
2014-04-10 11:40:00,51.88,51.9,51.57,51.61,45100.0,51.88,51.9,51.57,51.61,45100.0
2014-04-10 11:50:00,51.6,51.7,51.21,51.21,55900.0,51.6,51.7,51.21,51.21,55900.0
2014-04-10 12:00:00,51.22,51.58,51.07,51.15,96700.0,51.22,51.58,51.07,51.15,96700.0
2014-04-10 12:10:00,51.14,51.43,51.05,51.34,132100.0,51.14,51.43,51.05,51.34,132100.0
2014-04-10 12:20:00,51.34,51.36,51.2,51.3,124300.0,51.34,51.36,51.2,51.3,124300.0
2014-04-10 12:30:00,51.29,51.42,51.24,51.38,58700.0,51.29,51.42,51.24,51.38,58700.0
2014-04-10 12:40:00,51.41,51.41,51.05,51.11,75700.0,51.41,51.41,51.05,51.11,75700.0
2014-04-10 12:50:00,51.05,51.13,51.02,51.05,87800.0,51.05,51.13,51.02,51.05,87800.0
2014-04-10 13:00:00,51.07,51.07,50.77,50.93,63700.0,51.07,51.07,50.77,50.93,63700.0
2014-04-10 13:10:00,50.94,51.01,50.77,50.77,32000.0,50.94,51.01,50.77,50.77,32000.0
2014-04-10 13:20:00,50.77,50.77,50.37,50.44,55900.0,50.77,50.77,50.37,50.44,55900.0
2014-04-10 13:30:00,50.47,50.85,50.41,50.73,34700.0,50.47,50.85,50.41,50.73,34700.0
2014-04-10 13:40:00,50.72,51.07,50.66,50.93,75900.0,50.72,51.07,50.66,50.93,75900.0
2014-04-10 13:50:00,50.95,51.52,50.77,51.49,69700.0,50.95,51.52,50.77,51.49,69700.0
2014-04-10 14:00:00,51.5,51.57,51.27,51.28,88700.0,51.5,51.57,51.27,51.28,88700.0
2014-04-10 14:10:00,51.26,51.38,51.17,51.24,85700.0,51.26,51.38,51.17,51.24,85700.0
2014-04-10 14:20:00,51.23,51.31,51.18,51.29,33300.0,51.23,51.31,51.18,51.29,33300.0
2014-04-10 14:30:00,51.29,51.29,50.87,50.99,57000.0,51.29,51.29,50.87,50.99,57000.0
2014-04-10 14:40:00,51.01,51.02,50.53,50.53,75400.0,51.01,51.02,50.53,50.53,75400.0
2014-04-10 14:50:00,50.51,50.72,50.39,50.41,75600.0,50.51,50.72,50.39,50.41,75600.0
2014-04-10 15:00:00,50.39,50.4,49.84,49.84,108100.0,50.39,50.4,49.84,49.84,108100.0
2014-04-10 15:10:00,49.85,50.64,49.84,50.47,119400.0,49.85,50.64,49.84,50.47,119400.0
2014-04-10 15:20:00,50.47,50.7,50.34,50.62,91300.0,50.47,50.7,50.34,50.62,91300.0
2014-04-10 15:30:00,50.62,50.88,50.6,50.84,89200.0,50.62,50.88,50.6,50.84,89200.0
2014-04-10 15:40:00,50.83,50.85,50.69,50.72,122500.0,50.83,50.85,50.69,50.72,122500.0
2014-04-10 15:50:00,50.71,50.78,50.61,50.62,211300.0,50.71,50.78,50.61,50.62,211300.0
2014-04-11 09:30:00,49.91,49.95,49.1,49.36,177900.0,49.91,49.95,49.1,49.36,177900.0
2014-04-11 09:40:00,49.45,50.27,49.17,50.27,121900.0,49.45,50.27,49.17,50.27,121900.0
2014-04-11 09:50:00,50.24,50.72,49.92,49.93,128800.0,50.24,50.72,49.92,49.93,128800.0
2014-04-11 10:00:00,49.86,50.35,49.55,49.58,162500.0,49.86,50.35,49.55,49.58,162500.0
2014-04-11 10:10:00,49.61,49.88,49.14,49.2,53500.0,49.61,49.88,49.14,49.2,53500.0
2014-04-11 10:20:00,49.2,50.27,49.2,49.98,54000.0,49.2,50.27,49.2,49.98,54000.0
2014-04-11 10:30:00,49.92,50.29,49.76,49.76,70600.0,49.92,50.29,49.76,49.76,70600.0
2014-04-11 10:40:00,49.79,50.05,49.66,49.73,45500.0,49.79,50.05,49.66,49.73,45500.0
2014-04-11 10:50:00,49.74,50.36,49.66,50.15,73100.0,49.74,50.36,49.66,50.15,73100.0
2014-04-11 11:00:00,50.13,50.26,49.96,49.99,29700.0,50.13,50.26,49.96,49.99,29700.0
2014-04-11 11:10:00,49.98,50.73,49.84,50.68,44800.0,49.98,50.73,49.84,50.68,44800.0
2014-04-11 11:20:00,50.71,50.74,50.31,50.74,100600.0,50.71,50.74,50.31,50.74,100600.0
2014-04-11 11:30:00,50.72,50.72,50.43,50.55,57000.0,50.72,50.72,50.43,50.55,57000.0
2014-04-11 11:40:00,50.57,50.59,50.24,50.44,26800.0,50.57,50.59,50.24,50.44,26800.0
2014-04-11 11:50:00,50.45,50.79,50.38,50.54,39200.0,50.45,50.79,50.38,50.54,39200.0
2014-04-11 12:00:00,50.55,50.84,50.34,50.34,26100.0,50.55,50.84,50.34,50.34,26100.0
2014-04-11 12:10:00,50.3,50.59,50.08,50.56,22800.0,50.3,50.59,50.08,50.56,22800.0
2014-04-11 12:20:00,50.56,50.56,50.08,50.19,33300.0,50.56,50.56,50.08,50.19,33300.0
2014-04-11 12:30:00,50.14,50.3,50.05,50.3,13000.0,50.14,50.3,50.05,50.3,13000.0
2014-04-11 12:40:00,50.33,50.54,50.33,50.49,8400.0,50.33,50.54,50.33,50.49,8400.0
2014-04-11 12:50:00,50.43,50.43,50.2,50.4,3200.0,50.43,50.43,50.2,50.4,3200.0
2014-04-11 13:00:00,50.39,50.46,49.99,50.04,18200.0,50.39,50.46,49.99,50.04,18200.0
2014-04-11 13:10:00,50.0,50.16,49.95,50.02,23700.0,50.0,50.16,49.95,50.02,23700.0
2014-04-11 13:20:00,50.0,50.05,50.0,50.04,23300.0,50.0,50.05,50.0,50.04,23300.0
2014-04-11 13:30:00,50.04,50.15,49.88,50.04,24900.0,50.04,50.15,49.88,50.04,24900.0
2014-04-11 13:40:00,50.02,50.28,50.02,50.16,17600.0,50.02,50.28,50.02,50.16,17600.0
2014-04-11 13:50:00,50.11,50.15,49.82,49.92,25300.0,50.11,50.15,49.82,49.92,25300.0
2014-04-11 14:00:00,49.9,50.13,49.9,50.06,17100.0,49.9,50.13,49.9,50.06,17100.0
2014-04-11 14:10:00,50.01,50.05,49.56,49.61,43700.0,50.01,50.05,49.56,49.61,43700.0
2014-04-11 14:20:00,49.6,49.93,49.55,49.84,52100.0,49.6,49.93,49.55,49.84,52100.0
2014-04-11 14:30:00,49.8,49.93,49.56,49.56,31100.0,49.8,49.93,49.56,49.56,31100.0
2014-04-11 14:40:00,49.57,49.71,49.57,49.61,49100.0,49.57,49.71,49.57,49.61,49100.0
2014-04-11 14:50:00,49.61,49.83,49.61,49.73,22500.0,49.61,49.83,49.61,49.73,22500.0
2014-04-11 15:00:00,49.68,49.71,49.39,49.62,61700.0,49.68,49.71,49.39,49.62,61700.0
2014-04-11 15:10:00,49.63,49.63,49.37,49.46,39900.0,49.63,49.63,49.37,49.46,39900.0
2014-04-11 15:20:00,49.46,49.83,49.45,49.62,52600.0,49.46,49.83,49.45,49.62,52600.0
2014-04-11 15:30:00,49.66,49.84,49.61,49.74,103400.0,49.66,49.84,49.61,49.74,103400.0
2014-04-11 15:40:00,49.76,49.81,49.49,49.64,166400.0,49.76,49.81,49.49,49.64,166400.0
2014-04-11 15:50:00,49.64,49.79,49.46,49.66,200000.0,49.64,49.79,49.46,49.66,200000.0
2014-04-14 09:30:00,50.12,50.43,49.85,50.34,77100.0,50.12,50.43,49.85,50.34,77100.0
2014-04-14 09:40:00,50.32,50.45,49.87,49.97,62400.0,50.32,50.45,49.87,49.97,62400.0
2014-04-14 09:50:00,49.98,50.23,49.57,49.76,69800.0,49.98,50.23,49.57,49.76,69800.0
2014-04-14 10:00:00,49.85,50.2,49.63,50.0,42400.0,49.85,50.2,49.63,50.0,42400.0
2014-04-14 10:10:00,50.0,50.09,49.8,49.9,47600.0,50.0,50.09,49.8,49.9,47600.0
2014-04-14 10:20:00,49.76,50.08,49.6,49.99,61800.0,49.76,50.08,49.6,49.99,61800.0
2014-04-14 10:30:00,50.0,50.25,49.96,50.08,79300.0,50.0,50.25,49.96,50.08,79300.0
2014-04-14 10:40:00,50.12,51.0,50.1,50.79,110700.0,50.12,51.0,50.1,50.79,110700.0
2014-04-14 10:50:00,50.79,51.14,50.57,50.68,73100.0,50.79,51.14,50.57,50.68,73100.0
2014-04-14 11:00:00,50.64,50.73,50.42,50.69,63100.0,50.64,50.73,50.42,50.69,63100.0
2014-04-14 11:10:00,50.73,50.73,50.41,50.61,32900.0,50.73,50.73,50.41,50.61,32900.0
2014-04-14 11:20:00,50.6,50.71,50.31,50.69,19600.0,50.6,50.71,50.31,50.69,19600.0
2014-04-14 11:30:00,50.69,50.94,50.63,50.74,36600.0,50.69,50.94,50.63,50.74,36600.0
2014-04-14 11:40:00,50.79,50.94,50.65,50.87,47600.0,50.79,50.94,50.65,50.87,47600.0
2014-04-14 11:50:00,50.93,50.93,50.6,50.63,36800.0,50.93,50.93,50.6,50.63,36800.0
2014-04-14 12:00:00,50.58,50.81,50.58,50.64,34200.0,50.58,50.81,50.58,50.64,34200.0
2014-04-14 12:10:00,50.68,50.77,50.5,50.58,36500.0,50.68,50.77,50.5,50.58,36500.0
2014-04-14 12:20:00,50.55,50.56,50.18,50.44,10000.0,50.55,50.56,50.18,50.44,10000.0
2014-04-14 12:30:00,50.44,50.59,50.3,50.41,16500.0,50.44,50.59,50.3,50.41,16500.0
2014-04-14 12:40:00,50.42,50.53,49.97,50.05,32200.0,50.42,50.53,49.97,50.05,32200.0
2014-04-14 12:50:00,50.08,50.1,50.0,50.04,13300.0,50.08,50.1,50.0,50.04,13300.0
2014-04-14 13:00:00,50.05,50.2,49.92,49.99,25600.0,50.05,50.2,49.92,49.99,25600.0
2014-04-14 13:10:00,49.94,50.02,49.83,49.91,34300.0,49.94,50.02,49.83,49.91,34300.0
2014-04-14 13:20:00,49.92,50.03,49.84,49.89,11700.0,49.92,50.03,49.84,49.89,11700.0
2014-04-14 13:30:00,49.91,50.19,49.82,50.15,52000.0,49.91,50.19,49.82,50.15,52000.0
2014-04-14 13:40:00,50.12,50.2,49.92,49.94,13200.0,50.12,50.2,49.92,49.94,13200.0
2014-04-14 13:50:00,49.93,49.97,49.73,49.76,27900.0,49.93,49.97,49.73,49.76,27900.0
2014-04-14 14:00:00,49.79,49.9,49.58,49.88,23700.0,49.79,49.9,49.58,49.88,23700.0
2014-04-14 14:10:00,49.85,49.96,49.65,49.66,22900.0,49.85,49.96,49.65,49.66,22900.0
2014-04-14 14:20:00,49.7,49.72,49.55,49.55,12800.0,49.7,49.72,49.55,49.55,12800.0
2014-04-14 14:30:00,49.5,49.7,49.45,49.65,15100.0,49.5,49.7,49.45,49.65,15100.0
2014-04-14 14:40:00,49.66,49.67,49.4,49.57,67100.0,49.66,49.67,49.4,49.57,67100.0
2014-04-14 14:50:00,49.59,49.63,49.34,49.34,11600.0,49.59,49.63,49.34,49.34,11600.0
2014-04-14 15:00:00,49.38,49.42,49.03,49.03,30800.0,49.38,49.42,49.03,49.03,30800.0
2014-04-14 15:10:00,49.06,49.08,48.8,49.02,60300.0,49.06,49.08,48.8,49.02,60300.0
2014-04-14 15:20:00,49.0,49.33,48.97,49.33,17300.0,49.0,49.33,48.97,49.33,17300.0
2014-04-14 15:30:00,49.35,49.45,49.23,49.3,51100.0,49.35,49.45,49.23,49.3,51100.0
2014-04-14 15:40:00,49.29,49.5,49.18,49.39,119600.0,49.29,49.5,49.18,49.39,119600.0
2014-04-14 15:50:00,49.4,49.68,49.35,49.64,194400.0,49.4,49.68,49.35,49.64,194400.0
2014-04-15 09:30:00,49.94,50.41,49.81,50.41,67100.0,49.94,50.41,49.81,50.41,67100.0
2014-04-15 09:40:00,50.41,51.71,50.41,51.16,98800.0,50.41,51.71,50.41,51.16,98800.0
2014-04-15 09:50:00,51.03,51.57,51.03,51.38,116200.0,51.03,51.57,51.03,51.38,116200.0
2014-04-15 10:00:00,51.38,51.68,51.19,51.53,85000.0,51.38,51.68,51.19,51.53,85000.0
2014-04-15 10:10:00,51.53,51.54,50.73,51.04,106400.0,51.53,51.54,50.73,51.04,106400.0
2014-04-15 10:20:00,50.94,51.09,50.29,50.32,100000.0,50.94,51.09,50.29,50.32,100000.0
2014-04-15 10:30:00,50.39,50.57,50.02,50.25,66400.0,50.39,50.57,50.02,50.25,66400.0
2014-04-15 10:40:00,50.29,50.35,49.8,49.8,51300.0,50.29,50.35,49.8,49.8,51300.0
2014-04-15 10:50:00,49.8,50.1,49.53,49.63,38900.0,49.8,50.1,49.53,49.63,38900.0
2014-04-15 11:00:00,49.61,49.67,49.29,49.53,58400.0,49.61,49.67,49.29,49.53,58400.0
2014-04-15 11:10:00,49.54,49.59,49.3,49.59,55800.0,49.54,49.59,49.3,49.59,55800.0
2014-04-15 11:20:00,49.61,49.79,49.44,49.48,50900.0,49.61,49.79,49.44,49.48,50900.0
2014-04-15 11:30:00,49.46,49.64,49.35,49.44,39800.0,49.46,49.64,49.35,49.44,39800.0
2014-04-15 11:40:00,49.4,49.45,49.03,49.04,17700.0,49.4,49.45,49.03,49.04,17700.0
2014-04-15 11:50:00,49.1,49.15,48.86,48.88,20600.0,49.1,49.15,48.86,48.88,20600.0
2014-04-15 12:00:00,48.84,48.92,48.63,48.82,27400.0,48.84,48.92,48.63,48.82,27400.0
2014-04-15 12:10:00,48.79,49.28,48.7,49.15,38400.0,48.79,49.28,48.7,49.15,38400.0
2014-04-15 12:20:00,49.14,49.14,48.91,49.07,15000.0,49.14,49.14,48.91,49.07,15000.0
2014-04-15 12:30:00,49.07,49.26,48.9,48.96,11000.0,49.07,49.26,48.9,48.96,11000.0
2014-04-15 12:40:00,48.97,49.25,48.91,48.91,13700.0,48.97,49.25,48.91,48.91,13700.0
2014-04-15 12:50:00,48.91,49.01,48.68,48.75,9700.0,48.91,49.01,48.68,48.75,9700.0
2014-04-15 13:00:00,48.76,49.17,48.71,49.04,14800.0,48.76,49.17,48.71,49.04,14800.0
2014-04-15 13:10:00,49.06,49.33,48.87,49.18,10200.0,49.06,49.33,48.87,49.18,10200.0
2014-04-15 13:20:00,49.22,49.56,49.13,49.5,15600.0,49.22,49.56,49.13,49.5,15600.0
2014-04-15 13:30:00,49.5,49.94,49.38,49.68,20100.0,49.5,49.94,49.38,49.68,20100.0
2014-04-15 13:40:00,49.75,49.98,49.66,49.73,17200.0,49.75,49.98,49.66,49.73,17200.0
2014-04-15 13:50:00,49.72,50.12,49.7,50.05,32700.0,49.72,50.12,49.7,50.05,32700.0
2014-04-15 14:00:00,50.04,50.74,49.9,50.4,126600.0,50.04,50.74,49.9,50.4,126600.0
2014-04-15 14:10:00,50.38,50.59,50.27,50.31,32900.0,50.38,50.59,50.27,50.31,32900.0
2014-04-15 14:20:00,50.3,50.54,50.19,50.49,27600.0,50.3,50.54,50.19,50.49,27600.0
2014-04-15 14:30:00,50.46,50.99,50.38,50.99,52600.0,50.46,50.99,50.38,50.99,52600.0
2014-04-15 14:40:00,51.0,51.32,50.94,50.95,68700.0,51.0,51.32,50.94,50.95,68700.0
2014-04-15 14:50:00,50.95,51.45,50.94,51.01,55300.0,50.95,51.45,50.94,51.01,55300.0
2014-04-15 15:00:00,51.02,51.12,50.64,50.68,48700.0,51.02,51.12,50.64,50.68,48700.0
2014-04-15 15:10:00,50.69,51.43,50.69,51.43,57700.0,50.69,51.43,50.69,51.43,57700.0
2014-04-15 15:20:00,51.46,51.98,51.41,51.98,194200.0,51.46,51.98,51.41,51.98,194200.0
2014-04-15 15:30:00,51.94,51.99,51.47,51.76,117300.0,51.94,51.99,51.47,51.76,117300.0
2014-04-15 15:40:00,51.74,51.75,51.51,51.64,115200.0,51.74,51.75,51.51,51.64,115200.0
2014-04-15 15:50:00,51.64,51.76,51.63,51.7,173300.0,51.64,51.76,51.63,51.7,173300.0
2014-04-16 09:30:00,52.12,52.25,51.44,51.78,87600.0,52.12,52.25,51.44,51.78,87600.0
2014-04-16 09:40:00,51.9,52.14,51.53,51.69,56700.0,51.9,52.14,51.53,51.69,56700.0
2014-04-16 09:50:00,51.67,52.08,50.95,51.62,59100.0,51.67,52.08,50.95,51.62,59100.0
2014-04-16 10:00:00,51.61,52.03,51.47,51.48,45400.0,51.61,52.03,51.47,51.48,45400.0
2014-04-16 10:10:00,51.4,51.96,51.4,51.85,28800.0,51.4,51.96,51.4,51.85,28800.0
2014-04-16 10:20:00,51.85,52.02,51.7,51.87,36900.0,51.85,52.02,51.7,51.87,36900.0
2014-04-16 10:30:00,51.85,51.85,51.52,51.65,41600.0,51.85,51.85,51.52,51.65,41600.0
2014-04-16 10:40:00,51.64,51.66,51.44,51.5,104700.0,51.64,51.66,51.44,51.5,104700.0
2014-04-16 10:50:00,51.5,51.94,51.5,51.67,42300.0,51.5,51.94,51.5,51.67,42300.0
2014-04-16 11:00:00,51.65,52.07,51.59,51.99,34500.0,51.65,52.07,51.59,51.99,34500.0
2014-04-16 11:10:00,51.98,52.5,51.94,52.37,64000.0,51.98,52.5,51.94,52.37,64000.0
2014-04-16 11:20:00,52.36,52.66,52.29,52.64,72200.0,52.36,52.66,52.29,52.64,72200.0
2014-04-16 11:30:00,52.65,52.69,52.07,52.09,30100.0,52.65,52.69,52.07,52.09,30100.0
2014-04-16 11:40:00,52.07,52.54,51.97,52.09,77600.0,52.07,52.54,51.97,52.09,77600.0
2014-04-16 11:50:00,52.06,52.68,52.01,52.64,35500.0,52.06,52.68,52.01,52.64,35500.0
2014-04-16 12:00:00,52.65,53.09,52.65,52.98,48300.0,52.65,53.09,52.65,52.98,48300.0
2014-04-16 12:10:00,52.97,53.29,52.97,53.26,64200.0,52.97,53.29,52.97,53.26,64200.0
2014-04-16 12:20:00,53.23,53.51,53.1,53.1,58100.0,53.23,53.51,53.1,53.1,58100.0
2014-04-16 12:30:00,53.1,53.25,52.77,52.93,40300.0,53.1,53.25,52.77,52.93,40300.0
2014-04-16 12:40:00,52.94,52.98,52.49,52.63,27100.0,52.94,52.98,52.49,52.63,27100.0
2014-04-16 12:50:00,52.6,52.91,52.57,52.73,71200.0,52.6,52.91,52.57,52.73,71200.0
2014-04-16 13:00:00,52.7,52.72,52.22,52.51,56500.0,52.7,52.72,52.22,52.51,56500.0
2014-04-16 13:10:00,52.52,52.67,52.16,52.42,58500.0,52.52,52.67,52.16,52.42,58500.0
2014-04-16 13:20:00,52.36,52.6,52.28,52.6,25900.0,52.36,52.6,52.28,52.6,25900.0
2014-04-16 13:30:00,52.6,52.71,52.53,52.66,44200.0,52.6,52.71,52.53,52.66,44200.0
2014-04-16 13:40:00,52.65,52.77,52.56,52.63,34300.0,52.65,52.77,52.56,52.63,34300.0
2014-04-16 13:50:00,52.6,52.74,52.57,52.58,38900.0,52.6,52.74,52.57,52.58,38900.0
2014-04-16 14:00:00,52.61,52.79,52.58,52.68,49400.0,52.61,52.79,52.58,52.68,49400.0
2014-04-16 14:10:00,52.69,52.7,52.5,52.66,75300.0,52.69,52.7,52.5,52.66,75300.0
2014-04-16 14:20:00,52.68,52.77,52.52,52.72,35200.0,52.68,52.77,52.52,52.72,35200.0
2014-04-16 14:30:00,52.74,53.08,52.69,53.01,57500.0,52.74,53.08,52.69,53.01,57500.0
2014-04-16 14:40:00,53.02,53.42,53.0,53.2,69200.0,53.02,53.42,53.0,53.2,69200.0
2014-04-16 14:50:00,53.17,53.29,52.95,53.11,51300.0,53.17,53.29,52.95,53.11,51300.0
2014-04-16 15:00:00,53.07,53.09,52.85,52.96,43100.0,53.07,53.09,52.85,52.96,43100.0
2014-04-16 15:10:00,52.96,52.99,52.65,52.72,34700.0,52.96,52.99,52.65,52.72,34700.0
2014-04-16 15:20:00,52.72,52.88,52.64,52.88,32900.0,52.72,52.88,52.64,52.88,32900.0
2014-04-16 15:30:00,52.86,53.09,52.86,53.03,61900.0,52.86,53.09,52.86,53.03,61900.0
2014-04-16 15:40:00,53.03,53.37,53.03,53.27,142700.0,53.03,53.37,53.03,53.27,142700.0
2014-04-16 15:50:00,53.3,53.38,53.24,53.29,197500.0,53.3,53.38,53.24,53.29,197500.0
2014-04-17 09:30:00,53.15,53.2,52.26,52.62,55000.0,53.15,53.2,52.26,52.62,55000.0
2014-04-17 09:40:00,52.66,53.11,52.16,52.16,26100.0,52.66,53.11,52.16,52.16,26100.0
2014-04-17 09:50:00,52.21,52.9,51.9,52.5,37500.0,52.21,52.9,51.9,52.5,37500.0
2014-04-17 10:00:00,52.5,52.79,52.23,52.57,26800.0,52.5,52.79,52.23,52.57,26800.0
2014-04-17 10:10:00,52.58,53.24,52.58,53.09,41700.0,52.58,53.24,52.58,53.09,41700.0
2014-04-17 10:20:00,53.09,53.79,53.09,53.78,56000.0,53.09,53.79,53.09,53.78,56000.0
2014-04-17 10:30:00,53.8,53.97,53.58,53.85,77800.0,53.8,53.97,53.58,53.85,77800.0
2014-04-17 10:40:00,53.91,53.92,53.26,53.26,56400.0,53.91,53.92,53.26,53.26,56400.0
2014-04-17 10:50:00,53.28,53.75,53.28,53.73,31100.0,53.28,53.75,53.28,53.73,31100.0
2014-04-17 11:00:00,53.72,53.88,53.6,53.65,40300.0,53.72,53.88,53.6,53.65,40300.0
2014-04-17 11:10:00,53.66,53.79,53.37,53.56,34000.0,53.66,53.79,53.37,53.56,34000.0
2014-04-17 11:20:00,53.55,53.91,53.51,53.83,38000.0,53.55,53.91,53.51,53.83,38000.0
2014-04-17 11:30:00,53.83,53.89,53.18,53.18,63100.0,53.83,53.89,53.18,53.18,63100.0
2014-04-17 11:40:00,53.19,53.27,53.01,53.01,22400.0,53.19,53.27,53.01,53.01,22400.0
2014-04-17 11:50:00,53.01,53.01,52.85,52.9,23700.0,53.01,53.01,52.85,52.9,23700.0
2014-04-17 12:00:00,52.9,53.45,52.85,53.45,25200.0,52.9,53.45,52.85,53.45,25200.0
2014-04-17 12:10:00,53.45,53.55,53.21,53.21,44800.0,53.45,53.55,53.21,53.21,44800.0
2014-04-17 12:20:00,53.21,53.27,53.11,53.15,24000.0,53.21,53.27,53.11,53.15,24000.0
2014-04-17 12:30:00,53.14,53.2,52.92,53.2,27100.0,53.14,53.2,52.92,53.2,27100.0
2014-04-17 12:40:00,53.2,53.37,53.2,53.37,18300.0,53.2,53.37,53.2,53.37,18300.0
2014-04-17 12:50:00,53.42,53.7,53.42,53.69,23100.0,53.42,53.7,53.42,53.69,23100.0
2014-04-17 13:00:00,53.7,53.88,53.67,53.85,21300.0,53.7,53.88,53.67,53.85,21300.0
2014-04-17 13:10:00,53.83,53.92,53.43,53.43,16100.0,53.83,53.92,53.43,53.43,16100.0
2014-04-17 13:20:00,53.41,53.45,53.28,53.39,15600.0,53.41,53.45,53.28,53.39,15600.0
2014-04-17 13:30:00,53.38,53.41,53.28,53.33,14600.0,53.38,53.41,53.28,53.33,14600.0
2014-04-17 13:40:00,53.35,53.47,53.25,53.26,17100.0,53.35,53.47,53.25,53.26,17100.0
2014-04-17 13:50:00,53.26,53.53,53.22,53.38,18500.0,53.26,53.53,53.22,53.38,18500.0
2014-04-17 14:00:00,53.37,53.39,53.04,53.11,18800.0,53.37,53.39,53.04,53.11,18800.0
2014-04-17 14:10:00,53.12,53.19,53.07,53.1,14300.0,53.12,53.19,53.07,53.1,14300.0
2014-04-17 14:20:00,53.1,53.1,52.95,53.02,74300.0,53.1,53.1,52.95,53.02,74300.0
2014-04-17 14:30:00,53.01,53.04,52.83,53.04,69500.0,53.01,53.04,52.83,53.04,69500.0
2014-04-17 14:40:00,53.03,53.22,52.89,52.92,65500.0,53.03,53.22,52.89,52.92,65500.0
2014-04-17 14:50:00,52.87,53.17,52.87,53.16,20400.0,52.87,53.17,52.87,53.16,20400.0
2014-04-17 15:00:00,53.14,53.24,53.1,53.2,17800.0,53.14,53.24,53.1,53.2,17800.0
2014-04-17 15:10:00,53.22,53.3,53.15,53.15,17300.0,53.22,53.3,53.15,53.15,17300.0
2014-04-17 15:20:00,53.18,53.35,53.18,53.27,30100.0,53.18,53.35,53.18,53.27,30100.0
2014-04-17 15:30:00,53.26,53.27,53.13,53.2,28500.0,53.26,53.27,53.13,53.2,28500.0
2014-04-17 15:40:00,53.21,53.24,53.1,53.19,50000.0,53.21,53.24,53.1,53.19,50000.0
2014-04-17 15:50:00,53.17,53.29,53.15,53.25,125400.0,53.17,53.29,53.15,53.25,125400.0
2014-04-21 09:30:00,52.1,53.37,52.1,52.66,39500.0,52.1,53.37,52.1,52.66,39500.0
2014-04-21 09:40:00,52.55,53.15,52.5,52.92,19500.0,52.55,53.15,52.5,52.92,19500.0
2014-04-21 09:50:00,52.81,52.88,52.54,52.61,40500.0,52.81,52.88,52.54,52.61,40500.0
2014-04-21 10:00:00,52.62,52.89,52.56,52.88,61700.0,52.62,52.89,52.56,52.88,61700.0
2014-04-21 10:10:00,52.77,52.77,51.94,52.01,99100.0,52.77,52.77,51.94,52.01,99100.0
2014-04-21 10:20:00,51.94,52.2,51.83,52.12,36200.0,51.94,52.2,51.83,52.12,36200.0
2014-04-21 10:30:00,52.04,52.07,51.3,51.3,40800.0,52.04,52.07,51.3,51.3,40800.0
2014-04-21 10:40:00,51.33,51.85,51.3,51.72,104900.0,51.33,51.85,51.3,51.72,104900.0
2014-04-21 10:50:00,51.72,51.88,51.5,51.73,66100.0,51.72,51.88,51.5,51.73,66100.0
2014-04-21 11:00:00,51.75,51.85,51.63,51.79,129300.0,51.75,51.85,51.63,51.79,129300.0
2014-04-21 11:10:00,51.83,52.11,51.78,52.06,43000.0,51.83,52.11,51.78,52.06,43000.0
2014-04-21 11:20:00,52.01,52.04,51.89,51.93,39600.0,52.01,52.04,51.89,51.93,39600.0
2014-04-21 11:30:00,51.95,52.03,51.89,52.0,49300.0,51.95,52.03,51.89,52.0,49300.0
2014-04-21 11:40:00,52.01,52.37,51.96,52.34,29700.0,52.01,52.37,51.96,52.34,29700.0
2014-04-21 11:50:00,52.33,52.56,52.21,52.24,26300.0,52.33,52.56,52.21,52.24,26300.0
2014-04-21 12:00:00,52.23,52.52,52.21,52.45,22000.0,52.23,52.52,52.21,52.45,22000.0
2014-04-21 12:10:00,52.48,52.61,52.38,52.59,20100.0,52.48,52.61,52.38,52.59,20100.0
2014-04-21 12:20:00,52.64,52.71,52.51,52.71,28600.0,52.64,52.71,52.51,52.71,28600.0
2014-04-21 12:30:00,52.7,52.7,52.56,52.56,30100.0,52.7,52.7,52.56,52.56,30100.0
2014-04-21 12:40:00,52.59,52.71,52.59,52.66,26900.0,52.59,52.71,52.59,52.66,26900.0
2014-04-21 12:50:00,52.67,52.75,52.54,52.68,16200.0,52.67,52.75,52.54,52.68,16200.0
2014-04-21 13:00:00,52.7,52.71,52.46,52.63,20100.0,52.7,52.71,52.46,52.63,20100.0
2014-04-21 13:10:00,52.61,52.61,52.42,52.51,29700.0,52.61,52.61,52.42,52.51,29700.0
2014-04-21 13:20:00,52.51,52.51,52.44,52.46,30200.0,52.51,52.51,52.44,52.46,30200.0
2014-04-21 13:30:00,52.49,52.55,52.45,52.51,28600.0,52.49,52.55,52.45,52.51,28600.0
2014-04-21 13:40:00,52.57,52.68,52.5,52.68,24900.0,52.57,52.68,52.5,52.68,24900.0
2014-04-21 13:50:00,52.67,52.77,52.64,52.75,41500.0,52.67,52.77,52.64,52.75,41500.0
2014-04-21 14:00:00,52.75,52.82,52.66,52.73,28700.0,52.75,52.82,52.66,52.73,28700.0
2014-04-21 14:10:00,52.7,52.84,52.68,52.72,14800.0,52.7,52.84,52.68,52.72,14800.0
2014-04-21 14:20:00,52.71,52.74,52.66,52.74,22000.0,52.71,52.74,52.66,52.74,22000.0
2014-04-21 14:30:00,52.78,52.98,52.73,52.98,20200.0,52.78,52.98,52.73,52.98,20200.0
2014-04-21 14:40:00,53.0,53.07,52.93,53.01,45400.0,53.0,53.07,52.93,53.01,45400.0
2014-04-21 14:50:00,53.01,53.09,53.0,53.05,42700.0,53.01,53.09,53.0,53.05,42700.0
2014-04-21 15:00:00,53.07,53.07,53.0,53.01,37200.0,53.07,53.07,53.0,53.01,37200.0
2014-04-21 15:10:00,53.0,53.2,53.0,53.06,29600.0,53.0,53.2,53.0,53.06,29600.0
2014-04-21 15:20:00,53.07,53.14,52.87,53.1,37900.0,53.07,53.14,52.87,53.1,37900.0
2014-04-21 15:30:00,53.1,53.12,52.98,52.98,34200.0,53.1,53.12,52.98,52.98,34200.0
2014-04-21 15:40:00,53.0,53.15,52.93,53.13,104500.0,53.0,53.15,52.93,53.13,104500.0
2014-04-21 15:50:00,53.13,53.22,53.02,53.15,90700.0,53.13,53.22,53.02,53.15,90700.0
2014-04-22 09:30:00,53.47,53.85,53.16,53.73,31600.0,53.47,53.85,53.16,53.73,31600.0
2014-04-22 09:40:00,53.73,54.07,53.47,54.05,32800.0,53.73,54.07,53.47,54.05,32800.0
2014-04-22 09:50:00,53.98,54.33,53.93,53.98,44200.0,53.98,54.33,53.93,53.98,44200.0
2014-04-22 10:00:00,54.04,54.41,53.93,54.3,48100.0,54.04,54.41,53.93,54.3,48100.0
2014-04-22 10:10:00,54.3,54.69,54.15,54.66,68600.0,54.3,54.69,54.15,54.66,68600.0
2014-04-22 10:20:00,54.65,54.94,54.63,54.9,79700.0,54.65,54.94,54.63,54.9,79700.0
2014-04-22 10:30:00,54.89,54.92,54.45,54.55,59100.0,54.89,54.92,54.45,54.55,59100.0
2014-04-22 10:40:00,54.57,54.62,54.28,54.28,39900.0,54.57,54.62,54.28,54.28,39900.0
2014-04-22 10:50:00,54.27,54.41,54.18,54.25,77100.0,54.27,54.41,54.18,54.25,77100.0
2014-04-22 11:00:00,54.22,54.28,54.2,54.28,53900.0,54.22,54.28,54.2,54.28,53900.0
2014-04-22 11:10:00,54.26,54.48,54.16,54.29,66700.0,54.26,54.48,54.16,54.29,66700.0
2014-04-22 11:20:00,54.29,54.39,54.25,54.39,33800.0,54.29,54.39,54.25,54.39,33800.0
2014-04-22 11:30:00,54.34,54.64,54.3,54.64,45200.0,54.34,54.64,54.3,54.64,45200.0
2014-04-22 11:40:00,54.64,54.64,54.07,54.21,85000.0,54.64,54.64,54.07,54.21,85000.0
2014-04-22 11:50:00,54.22,54.32,54.0,54.24,46300.0,54.22,54.32,54.0,54.24,46300.0
2014-04-22 12:00:00,54.25,54.45,54.17,54.45,26200.0,54.25,54.45,54.17,54.45,26200.0
2014-04-22 12:10:00,54.45,54.59,54.45,54.52,20900.0,54.45,54.59,54.45,54.52,20900.0
2014-04-22 12:20:00,54.48,54.74,54.32,54.73,40200.0,54.48,54.74,54.32,54.73,40200.0
2014-04-22 12:30:00,54.74,55.03,54.7,54.84,81300.0,54.74,55.03,54.7,54.84,81300.0
2014-04-22 12:40:00,54.85,54.87,54.59,54.71,56200.0,54.85,54.87,54.59,54.71,56200.0
2014-04-22 12:50:00,54.72,54.76,54.64,54.76,17100.0,54.72,54.76,54.64,54.76,17100.0
2014-04-22 13:00:00,54.78,54.89,54.72,54.79,18500.0,54.78,54.89,54.72,54.79,18500.0
2014-04-22 13:10:00,54.84,54.89,54.73,54.85,24500.0,54.84,54.89,54.73,54.85,24500.0
2014-04-22 13:20:00,54.81,55.05,54.81,55.0,25000.0,54.81,55.05,54.81,55.0,25000.0
2014-04-22 13:30:00,54.98,55.11,54.85,55.07,25300.0,54.98,55.11,54.85,55.07,25300.0
2014-04-22 13:40:00,55.05,55.27,54.96,54.96,29600.0,55.05,55.27,54.96,54.96,29600.0
2014-04-22 13:50:00,55.0,55.33,55.0,55.29,58900.0,55.0,55.33,55.0,55.29,58900.0
2014-04-22 14:00:00,55.3,55.3,54.88,54.94,35000.0,55.3,55.3,54.88,54.94,35000.0
2014-04-22 14:10:00,54.97,55.04,54.8,55.02,36100.0,54.97,55.04,54.8,55.02,36100.0
2014-04-22 14:20:00,55.0,55.06,54.86,54.98,21900.0,55.0,55.06,54.86,54.98,21900.0
2014-04-22 14:30:00,54.97,55.18,54.95,55.14,28700.0,54.97,55.18,54.95,55.14,28700.0
2014-04-22 14:40:00,55.1,55.14,54.8,54.85,30200.0,55.1,55.14,54.8,54.85,30200.0
2014-04-22 14:50:00,54.86,55.17,54.81,55.06,44000.0,54.86,55.17,54.81,55.06,44000.0
2014-04-22 15:00:00,55.04,55.07,54.69,54.7,44200.0,55.04,55.07,54.69,54.7,44200.0
2014-04-22 15:10:00,54.71,54.99,54.65,54.96,56400.0,54.71,54.99,54.65,54.96,56400.0
2014-04-22 15:20:00,54.96,55.18,54.91,55.13,60100.0,54.96,55.18,54.91,55.13,60100.0
2014-04-22 15:30:00,55.12,55.19,54.98,55.0,60200.0,55.12,55.19,54.98,55.0,60200.0
2014-04-22 15:40:00,55.0,55.23,54.98,55.2,150600.0,55.0,55.23,54.98,55.2,150600.0
2014-04-22 15:50:00,55.19,55.31,55.15,55.23,179500.0,55.19,55.31,55.15,55.23,179500.0
2014-04-23 09:30:00,55.09,55.15,53.0,53.91,108300.0,55.09,55.15,53.0,53.91,108300.0
2014-04-23 09:40:00,53.97,54.38,53.89,54.34,116500.0,53.97,54.38,53.89,54.34,116500.0
2014-04-23 09:50:00,54.36,54.9,54.03,54.62,101500.0,54.36,54.9,54.03,54.62,101500.0
2014-04-23 10:00:00,54.61,54.79,54.08,54.2,106200.0,54.61,54.79,54.08,54.2,106200.0
2014-04-23 10:10:00,54.21,54.8,54.1,54.43,58400.0,54.21,54.8,54.1,54.43,58400.0
2014-04-23 10:20:00,54.43,54.59,54.24,54.25,31800.0,54.43,54.59,54.24,54.25,31800.0
2014-04-23 10:30:00,54.25,54.59,54.01,54.49,115900.0,54.25,54.59,54.01,54.49,115900.0
2014-04-23 10:40:00,54.49,55.0,54.43,54.65,65000.0,54.49,55.0,54.43,54.65,65000.0
2014-04-23 10:50:00,54.62,54.85,54.54,54.71,53400.0,54.62,54.85,54.54,54.71,53400.0
2014-04-23 11:00:00,54.73,54.84,54.36,54.7,45800.0,54.73,54.84,54.36,54.7,45800.0
2014-04-23 11:10:00,54.71,54.85,54.44,54.47,71200.0,54.71,54.85,54.44,54.47,71200.0
2014-04-23 11:20:00,54.43,54.43,54.0,54.0,36400.0,54.43,54.43,54.0,54.0,36400.0
2014-04-23 11:30:00,54.0,54.27,53.91,54.12,44200.0,54.0,54.27,53.91,54.12,44200.0
2014-04-23 11:40:00,54.1,54.19,53.81,53.84,57900.0,54.1,54.19,53.81,53.84,57900.0
2014-04-23 11:50:00,53.86,53.94,53.66,53.77,53800.0,53.86,53.94,53.66,53.77,53800.0
2014-04-23 12:00:00,53.76,53.82,53.51,53.6,45400.0,53.76,53.82,53.51,53.6,45400.0
2014-04-23 12:10:00,53.6,53.73,53.31,53.33,33400.0,53.6,53.73,53.31,53.33,33400.0
2014-04-23 12:20:00,53.31,53.58,53.16,53.58,27700.0,53.31,53.58,53.16,53.58,27700.0
2014-04-23 12:30:00,53.56,53.68,53.47,53.5,21000.0,53.56,53.68,53.47,53.5,21000.0
2014-04-23 12:40:00,53.52,53.56,53.23,53.46,35000.0,53.52,53.56,53.23,53.46,35000.0
2014-04-23 12:50:00,53.5,53.66,53.37,53.55,22700.0,53.5,53.66,53.37,53.55,22700.0
2014-04-23 13:00:00,53.47,53.63,53.25,53.37,23700.0,53.47,53.63,53.25,53.37,23700.0
2014-04-23 13:10:00,53.4,53.55,53.12,53.5,63000.0,53.4,53.55,53.12,53.5,63000.0
2014-04-23 13:20:00,53.54,53.54,53.26,53.31,13400.0,53.54,53.54,53.26,53.31,13400.0
2014-04-23 13:30:00,53.34,53.39,53.03,53.03,19100.0,53.34,53.39,53.03,53.03,19100.0
2014-04-23 13:40:00,53.05,53.25,52.81,52.92,45300.0,53.05,53.25,52.81,52.92,45300.0
2014-04-23 13:50:00,52.92,52.97,52.77,52.78,66100.0,52.92,52.97,52.77,52.78,66100.0
2014-04-23 14:00:00,52.79,53.12,52.64,52.98,77200.0,52.79,53.12,52.64,52.98,77200.0
2014-04-23 14:10:00,53.01,53.07,52.56,52.64,50500.0,53.01,53.07,52.56,52.64,50500.0
2014-04-23 14:20:00,52.64,52.65,52.52,52.6,122400.0,52.64,52.65,52.52,52.6,122400.0
2014-04-23 14:30:00,52.6,52.98,52.55,52.98,166300.0,52.6,52.98,52.55,52.98,166300.0
2014-04-23 14:40:00,52.94,53.15,52.83,52.92,84800.0,52.94,53.15,52.83,52.92,84800.0
2014-04-23 14:50:00,52.94,53.22,52.89,53.22,47100.0,52.94,53.22,52.89,53.22,47100.0
2014-04-23 15:00:00,53.19,53.27,52.93,53.24,71500.0,53.19,53.27,52.93,53.24,71500.0
2014-04-23 15:10:00,53.24,53.44,53.15,53.38,62300.0,53.24,53.44,53.15,53.38,62300.0
2014-04-23 15:20:00,53.34,53.36,52.94,52.99,71900.0,53.34,53.36,52.94,52.99,71900.0
2014-04-23 15:30:00,52.96,53.27,52.96,53.13,100900.0,52.96,53.27,52.96,53.13,100900.0
2014-04-23 15:40:00,53.12,53.2,52.84,53.07,128500.0,53.12,53.2,52.84,53.07,128500.0
2014-04-23 15:50:00,53.08,53.24,52.88,53.07,295300.0,53.08,53.24,52.88,53.07,295300.0
2014-04-24 09:30:00,54.7,54.7,51.78,52.33,448200.0,54.7,54.7,51.78,52.33,448200.0
2014-04-24 09:40:00,52.28,52.62,45.87,46.7,1753100.0,52.28,52.62,45.87,46.7,1753100.0
2014-04-24 09:50:00,46.63,47.72,45.07,47.16,1138800.0,46.63,47.72,45.07,47.16,1138800.0
2014-04-24 10:00:00,47.0,48.24,46.6,47.99,744400.0,47.0,48.24,46.6,47.99,744400.0
2014-04-24 10:10:00,47.94,49.36,47.94,49.32,539400.0,47.94,49.36,47.94,49.32,539400.0
2014-04-24 10:20:00,49.33,49.98,48.58,49.37,486400.0,49.33,49.98,48.58,49.37,486400.0
2014-04-24 10:30:00,49.37,49.56,48.5,49.2,163800.0,49.37,49.56,48.5,49.2,163800.0
2014-04-24 10:40:00,49.2,50.46,49.19,49.75,265800.0,49.2,50.46,49.19,49.75,265800.0
2014-04-24 10:50:00,49.75,50.11,49.56,49.81,215000.0,49.75,50.11,49.56,49.81,215000.0
2014-04-24 11:00:00,49.82,49.82,49.2,49.26,231900.0,49.82,49.82,49.2,49.26,231900.0
2014-04-24 11:10:00,49.24,49.4,49.11,49.31,195900.0,49.24,49.4,49.11,49.31,195900.0
2014-04-24 11:20:00,49.32,50.17,49.31,50.09,285600.0,49.32,50.17,49.31,50.09,285600.0
2014-04-24 11:30:00,50.11,50.39,49.82,50.01,146400.0,50.11,50.39,49.82,50.01,146400.0
2014-04-24 11:40:00,50.01,50.3,49.72,49.98,181800.0,50.01,50.3,49.72,49.98,181800.0
2014-04-24 11:50:00,49.98,50.24,49.52,50.04,281500.0,49.98,50.24,49.52,50.04,281500.0
2014-04-24 12:00:00,50.0,50.13,49.99,50.0,91200.0,50.0,50.13,49.99,50.0,91200.0
2014-04-24 12:10:00,50.0,50.04,50.0,50.01,87700.0,50.0,50.04,50.0,50.01,87700.0
2014-04-24 12:20:00,50.01,50.69,50.0,50.31,159000.0,50.01,50.69,50.0,50.31,159000.0
2014-04-24 12:30:00,50.37,50.73,50.3,50.41,138300.0,50.37,50.73,50.3,50.41,138300.0
2014-04-24 12:40:00,50.41,50.42,50.0,50.02,40200.0,50.41,50.42,50.0,50.02,40200.0
2014-04-24 12:50:00,50.04,50.44,50.03,50.34,54200.0,50.04,50.44,50.03,50.34,54200.0
2014-04-24 13:00:00,50.28,50.37,50.18,50.28,41300.0,50.28,50.37,50.18,50.28,41300.0
2014-04-24 13:10:00,50.29,50.37,50.2,50.3,43200.0,50.29,50.37,50.2,50.3,43200.0
2014-04-24 13:20:00,50.32,50.38,50.23,50.23,58900.0,50.32,50.38,50.23,50.23,58900.0
2014-04-24 13:30:00,50.27,50.27,49.03,49.35,195700.0,50.27,50.27,49.03,49.35,195700.0
2014-04-24 13:40:00,49.35,50.2,49.25,50.01,144500.0,49.35,50.2,49.25,50.01,144500.0
2014-04-24 13:50:00,50.03,50.35,49.77,49.78,91000.0,50.03,50.35,49.77,49.78,91000.0
2014-04-24 14:00:00,49.77,50.21,49.77,50.0,72300.0,49.77,50.21,49.77,50.0,72300.0
2014-04-24 14:10:00,50.0,50.11,49.67,49.76,85200.0,50.0,50.11,49.67,49.76,85200.0
2014-04-24 14:20:00,49.72,49.78,49.5,49.57,56200.0,49.72,49.78,49.5,49.57,56200.0
2014-04-24 14:30:00,49.57,49.92,49.27,49.77,89900.0,49.57,49.92,49.27,49.77,89900.0
2014-04-24 14:40:00,49.78,49.78,49.42,49.76,77800.0,49.78,49.78,49.42,49.76,77800.0
2014-04-24 14:50:00,49.79,50.22,49.76,49.98,86400.0,49.79,50.22,49.76,49.98,86400.0
2014-04-24 15:00:00,49.98,50.05,49.78,49.87,67300.0,49.98,50.05,49.78,49.87,67300.0
2014-04-24 15:10:00,49.87,50.02,49.75,49.79,86700.0,49.87,50.02,49.75,49.79,86700.0
2014-04-24 15:20:00,49.78,49.94,49.44,49.55,149200.0,49.78,49.94,49.44,49.55,149200.0
2014-04-24 15:30:00,49.54,49.65,49.38,49.58,128100.0,49.54,49.65,49.38,49.58,128100.0
2014-04-24 15:40:00,49.59,49.63,49.5,49.5,190500.0,49.59,49.63,49.5,49.5,190500.0
2014-04-24 15:50:00,49.51,50.0,49.43,49.89,339400.0,49.51,50.0,49.43,49.89,339400.0
2014-04-25 09:30:00,49.59,49.86,48.65,49.1,165500.0,49.59,49.86,48.65,49.1,165500.0
2014-04-25 09:40:00,49.09,49.64,48.76,49.05,158100.0,49.09,49.64,48.76,49.05,158100.0
2014-04-25 09:50:00,49.05,49.06,48.27,48.61,79000.0,49.05,49.06,48.27,48.61,79000.0
2014-04-25 10:00:00,48.6,48.67,48.25,48.38,81700.0,48.6,48.67,48.25,48.38,81700.0
2014-04-25 10:10:00,48.38,48.63,48.38,48.41,63900.0,48.38,48.63,48.38,48.41,63900.0
2014-04-25 10:20:00,48.43,48.45,48.13,48.29,93300.0,48.43,48.45,48.13,48.29,93300.0
2014-04-25 10:30:00,48.29,48.29,47.8,47.88,118600.0,48.29,48.29,47.8,47.88,118600.0
2014-04-25 10:40:00,47.89,48.35,47.8,48.26,113200.0,47.89,48.35,47.8,48.26,113200.0
2014-04-25 10:50:00,48.27,48.36,47.8,47.83,115200.0,48.27,48.36,47.8,47.83,115200.0
2014-04-25 11:00:00,47.82,47.85,47.44,47.61,262500.0,47.82,47.85,47.44,47.61,262500.0
2014-04-25 11:10:00,47.61,47.89,47.52,47.86,275700.0,47.61,47.89,47.52,47.86,275700.0
2014-04-25 11:20:00,47.89,48.27,47.89,48.2,139100.0,47.89,48.27,47.89,48.2,139100.0
2014-04-25 11:30:00,48.24,48.37,47.99,48.02,78000.0,48.24,48.37,47.99,48.02,78000.0
2014-04-25 11:40:00,48.02,48.06,47.75,47.87,50300.0,48.02,48.06,47.75,47.87,50300.0
2014-04-25 11:50:00,47.86,48.32,47.85,47.96,65700.0,47.86,48.32,47.85,47.96,65700.0
2014-04-25 12:00:00,47.96,48.03,47.8,47.82,26800.0,47.96,48.03,47.8,47.82,26800.0
2014-04-25 12:10:00,47.81,47.88,47.73,47.75,40500.0,47.81,47.88,47.73,47.75,40500.0
2014-04-25 12:20:00,47.74,47.85,47.64,47.78,42100.0,47.74,47.85,47.64,47.78,42100.0
2014-04-25 12:30:00,47.78,47.79,47.65,47.75,64000.0,47.78,47.79,47.65,47.75,64000.0
2014-04-25 12:40:00,47.76,47.89,47.68,47.75,53300.0,47.76,47.89,47.68,47.75,53300.0
2014-04-25 12:50:00,47.75,47.75,47.46,47.46,31400.0,47.75,47.75,47.46,47.46,31400.0
2014-04-25 13:00:00,47.46,47.46,47.17,47.17,56600.0,47.46,47.46,47.17,47.17,56600.0
2014-04-25 13:10:00,47.19,47.31,47.04,47.22,74700.0,47.19,47.31,47.04,47.22,74700.0
2014-04-25 13:20:00,47.23,47.24,47.15,47.15,43600.0,47.23,47.24,47.15,47.15,43600.0
2014-04-25 13:30:00,47.16,47.17,47.11,47.12,67900.0,47.16,47.17,47.11,47.12,67900.0
2014-04-25 13:40:00,47.12,47.26,47.11,47.18,143900.0,47.12,47.26,47.11,47.18,143900.0
2014-04-25 13:50:00,47.18,47.2,47.15,47.17,75500.0,47.18,47.2,47.15,47.17,75500.0
2014-04-25 14:00:00,47.17,47.37,47.16,47.34,154000.0,47.17,47.37,47.16,47.34,154000.0
2014-04-25 14:10:00,47.34,47.55,47.3,47.48,84600.0,47.34,47.55,47.3,47.48,84600.0
2014-04-25 14:20:00,47.47,47.51,47.22,47.22,119600.0,47.47,47.51,47.22,47.22,119600.0
2014-04-25 14:30:00,47.22,47.64,47.15,47.59,75600.0,47.22,47.64,47.15,47.59,75600.0
2014-04-25 14:40:00,47.59,47.61,47.29,47.57,108000.0,47.59,47.61,47.29,47.57,108000.0
2014-04-25 14:50:00,47.59,47.77,47.52,47.57,96700.0,47.59,47.77,47.52,47.57,96700.0
2014-04-25 15:00:00,47.57,47.61,47.36,47.37,65500.0,47.57,47.61,47.36,47.37,65500.0
2014-04-25 15:10:00,47.36,47.6,47.32,47.48,68800.0,47.36,47.6,47.32,47.48,68800.0
2014-04-25 15:20:00,47.47,47.57,47.45,47.57,54400.0,47.47,47.57,47.45,47.57,54400.0
2014-04-25 15:30:00,47.53,47.6,47.43,47.44,68500.0,47.53,47.6,47.43,47.44,68500.0
2014-04-25 15:40:00,47.43,47.78,47.41,47.7,283700.0,47.43,47.78,47.41,47.7,283700.0
2014-04-25 15:50:00,47.7,47.7,47.23,47.25,287100.0,47.7,47.7,47.23,47.25,287100.0
2014-04-28 09:30:00,47.6,47.76,46.92,47.19,164200.0,47.6,47.76,46.92,47.19,164200.0
2014-04-28 09:40:00,47.2,47.63,46.91,47.55,145500.0,47.2,47.63,46.91,47.55,145500.0
2014-04-28 09:50:00,47.58,49.08,47.57,48.66,143500.0,47.58,49.08,47.57,48.66,143500.0
2014-04-28 10:00:00,48.61,49.0,47.84,48.5,112600.0,48.61,49.0,47.84,48.5,112600.0
2014-04-28 10:10:00,48.47,48.88,47.97,48.33,80600.0,48.47,48.88,47.97,48.33,80600.0
2014-04-28 10:20:00,48.38,48.45,48.04,48.07,37900.0,48.38,48.45,48.04,48.07,37900.0
2014-04-28 10:30:00,48.03,48.2,47.56,47.69,84000.0,48.03,48.2,47.56,47.69,84000.0
2014-04-28 10:40:00,47.64,47.95,47.58,47.76,41400.0,47.64,47.95,47.58,47.76,41400.0
2014-04-28 10:50:00,47.76,47.81,47.54,47.62,45800.0,47.76,47.81,47.54,47.62,45800.0
2014-04-28 11:00:00,47.58,47.71,47.34,47.34,81500.0,47.58,47.71,47.34,47.34,81500.0
2014-04-28 11:10:00,47.34,47.37,46.79,46.79,43900.0,47.34,47.37,46.79,46.79,43900.0
2014-04-28 11:20:00,46.79,46.79,46.23,46.51,122300.0,46.79,46.79,46.23,46.51,122300.0
2014-04-28 11:30:00,46.5,46.6,46.19,46.51,115000.0,46.5,46.6,46.19,46.51,115000.0
2014-04-28 11:40:00,46.51,46.51,46.01,46.01,116000.0,46.51,46.51,46.01,46.01,116000.0
2014-04-28 11:50:00,46.01,46.1,45.45,45.62,94300.0,46.01,46.1,45.45,45.62,94300.0
2014-04-28 12:00:00,45.57,45.89,45.25,45.36,100600.0,45.57,45.89,45.25,45.36,100600.0
2014-04-28 12:10:00,45.28,45.47,45.15,45.33,192400.0,45.28,45.47,45.15,45.33,192400.0
2014-04-28 12:20:00,45.35,45.36,44.94,45.03,158800.0,45.35,45.36,44.94,45.03,158800.0
2014-04-28 12:30:00,45.02,45.5,44.99,45.25,101500.0,45.02,45.5,44.99,45.25,101500.0
2014-04-28 12:40:00,45.28,45.49,45.25,45.33,73500.0,45.28,45.49,45.25,45.33,73500.0
2014-04-28 12:50:00,45.35,45.37,45.03,45.12,56600.0,45.35,45.37,45.03,45.12,56600.0
2014-04-28 13:00:00,45.1,45.1,44.69,44.8,132900.0,45.1,45.1,44.69,44.8,132900.0
2014-04-28 13:10:00,44.8,44.95,44.52,44.62,93200.0,44.8,44.95,44.52,44.62,93200.0
2014-04-28 13:20:00,44.62,44.65,44.17,44.48,91000.0,44.62,44.65,44.17,44.48,91000.0
2014-04-28 13:30:00,44.51,44.77,44.43,44.64,84900.0,44.51,44.77,44.43,44.64,84900.0
2014-04-28 13:40:00,44.65,45.42,44.62,45.41,123400.0,44.65,45.42,44.62,45.41,123400.0
2014-04-28 13:50:00,45.41,45.61,45.34,45.42,87700.0,45.41,45.61,45.34,45.42,87700.0
2014-04-28 14:00:00,45.43,45.44,45.06,45.32,70500.0,45.43,45.44,45.06,45.32,70500.0
2014-04-28 14:10:00,45.34,45.53,45.18,45.22,101600.0,45.34,45.53,45.18,45.22,101600.0
2014-04-28 14:20:00,45.21,45.3,45.13,45.29,101600.0,45.21,45.3,45.13,45.29,101600.0
2014-04-28 14:30:00,45.28,46.12,45.21,45.93,487100.0,45.28,46.12,45.21,45.93,487100.0
2014-04-28 14:40:00,45.94,45.99,45.57,45.92,107800.0,45.94,45.99,45.57,45.92,107800.0
2014-04-28 14:50:00,45.92,46.16,45.86,45.9,148800.0,45.92,46.16,45.86,45.9,148800.0
2014-04-28 15:00:00,45.9,46.18,45.66,46.17,197600.0,45.9,46.18,45.66,46.17,197600.0
2014-04-28 15:10:00,46.16,46.33,45.9,46.11,209400.0,46.16,46.33,45.9,46.11,209400.0
2014-04-28 15:20:00,46.13,46.33,46.01,46.28,150300.0,46.13,46.33,46.01,46.28,150300.0
2014-04-28 15:30:00,46.27,46.75,46.27,46.56,207600.0,46.27,46.75,46.27,46.56,207600.0
2014-04-28 15:40:00,46.54,46.65,46.43,46.46,201800.0,46.54,46.65,46.43,46.46,201800.0
2014-04-28 15:50:00,46.45,46.7,46.4,46.43,450800.0,46.45,46.7,46.4,46.43,450800.0
2014-04-29 09:30:00,46.4,47.44,46.4,47.01,159800.0,46.4,47.44,46.4,47.01,159800.0
2014-04-29 09:40:00,46.96,48.6,46.96,47.94,236400.0,46.96,48.6,46.96,47.94,236400.0
2014-04-29 09:50:00,47.98,48.89,47.77,48.48,182000.0,47.98,48.89,47.77,48.48,182000.0
2014-04-29 10:00:00,48.48,48.71,47.97,47.98,145400.0,48.48,48.71,47.97,47.98,145400.0
2014-04-29 10:10:00,48.05,48.51,47.76,48.38,69300.0,48.05,48.51,47.76,48.38,69300.0
2014-04-29 10:20:00,48.35,48.82,48.27,48.68,139600.0,48.35,48.82,48.27,48.68,139600.0
2014-04-29 10:30:00,48.64,49.23,48.53,49.2,135100.0,48.64,49.23,48.53,49.2,135100.0
2014-04-29 10:40:00,49.21,49.99,49.06,49.11,203000.0,49.21,49.99,49.06,49.11,203000.0
2014-04-29 10:50:00,49.11,49.3,48.79,49.08,115600.0,49.11,49.3,48.79,49.08,115600.0
2014-04-29 11:00:00,49.08,49.1,48.87,49.01,117300.0,49.08,49.1,48.87,49.01,117300.0
2014-04-29 11:10:00,48.98,49.2,48.77,48.89,62400.0,48.98,49.2,48.77,48.89,62400.0
2014-04-29 11:20:00,48.89,49.45,48.89,49.33,84100.0,48.89,49.45,48.89,49.33,84100.0
2014-04-29 11:30:00,49.35,49.47,49.23,49.25,73400.0,49.35,49.47,49.23,49.25,73400.0
2014-04-29 11:40:00,49.25,49.26,48.88,49.15,87500.0,49.25,49.26,48.88,49.15,87500.0
2014-04-29 11:50:00,49.12,49.13,48.72,48.74,51200.0,49.12,49.13,48.72,48.74,51200.0
2014-04-29 12:00:00,48.75,49.19,48.67,49.19,47100.0,48.75,49.19,48.67,49.19,47100.0
2014-04-29 12:10:00,49.19,49.65,49.18,49.61,123500.0,49.19,49.65,49.18,49.61,123500.0
2014-04-29 12:20:00,49.65,49.95,49.52,49.73,44600.0,49.65,49.95,49.52,49.73,44600.0
2014-04-29 12:30:00,49.74,50.42,49.74,49.88,77000.0,49.74,50.42,49.74,49.88,77000.0
2014-04-29 12:40:00,49.89,50.11,49.69,49.69,76300.0,49.89,50.11,49.69,49.69,76300.0
2014-04-29 12:50:00,49.68,49.86,49.44,49.49,64400.0,49.68,49.86,49.44,49.49,64400.0
2014-04-29 13:00:00,49.48,49.67,49.32,49.55,49500.0,49.48,49.67,49.32,49.55,49500.0
2014-04-29 13:10:00,49.55,49.66,49.39,49.55,117500.0,49.55,49.66,49.39,49.55,117500.0
2014-04-29 13:20:00,49.55,49.78,49.55,49.78,105600.0,49.55,49.78,49.55,49.78,105600.0
2014-04-29 13:30:00,49.78,49.8,49.45,49.57,40200.0,49.78,49.8,49.45,49.57,40200.0
2014-04-29 13:40:00,49.57,49.57,49.28,49.53,50300.0,49.57,49.57,49.28,49.53,50300.0
2014-04-29 13:50:00,49.49,49.8,49.49,49.79,36500.0,49.49,49.8,49.49,49.79,36500.0
2014-04-29 14:00:00,49.76,49.79,49.58,49.65,39500.0,49.76,49.79,49.58,49.65,39500.0
2014-04-29 14:10:00,49.64,49.7,49.28,49.3,52300.0,49.64,49.7,49.28,49.3,52300.0
2014-04-29 14:20:00,49.32,49.48,49.22,49.23,29000.0,49.32,49.48,49.22,49.23,29000.0
2014-04-29 14:30:00,49.3,49.37,49.23,49.29,25700.0,49.3,49.37,49.23,49.29,25700.0
2014-04-29 14:40:00,49.3,49.3,48.9,49.1,60700.0,49.3,49.3,48.9,49.1,60700.0
2014-04-29 14:50:00,49.1,49.3,48.98,49.1,70900.0,49.1,49.3,48.98,49.1,70900.0
2014-04-29 15:00:00,49.13,49.42,49.12,49.41,60700.0,49.13,49.42,49.12,49.41,60700.0
2014-04-29 15:10:00,49.43,49.45,49.19,49.23,55600.0,49.43,49.45,49.19,49.23,55600.0
2014-04-29 15:20:00,49.25,49.47,49.22,49.47,68200.0,49.25,49.47,49.22,49.47,68200.0
2014-04-29 15:30:00,49.47,49.47,49.11,49.12,105800.0,49.47,49.47,49.11,49.12,105800.0
2014-04-29 15:40:00,49.12,49.27,49.0,49.12,167400.0,49.12,49.27,49.0,49.12,167400.0
2014-04-29 15:50:00,49.13,49.2,49.02,49.19,275400.0,49.13,49.2,49.02,49.19,275400.0
2014-04-30 09:30:00,49.15,49.33,48.97,49.0,126800.0,49.15,49.33,48.97,49.0,126800.0
2014-04-30 09:40:00,49.0,49.76,48.9,49.03,125700.0,49.0,49.76,48.9,49.03,125700.0
2014-04-30 09:50:00,48.98,49.23,47.84,48.48,97500.0,48.98,49.23,47.84,48.48,97500.0
2014-04-30 10:00:00,48.41,48.41,48.11,48.15,36100.0,48.41,48.41,48.11,48.15,36100.0
2014-04-30 10:10:00,48.17,49.29,48.11,49.29,75100.0,48.17,49.29,48.11,49.29,75100.0
2014-04-30 10:20:00,49.27,49.48,48.96,49.14,69900.0,49.27,49.48,48.96,49.14,69900.0
2014-04-30 10:30:00,49.15,49.2,48.74,48.82,72500.0,49.15,49.2,48.74,48.82,72500.0
2014-04-30 10:40:00,48.77,49.02,48.56,48.94,76900.0,48.77,49.02,48.56,48.94,76900.0
2014-04-30 10:50:00,48.98,49.36,48.91,49.15,63100.0,48.98,49.36,48.91,49.15,63100.0
2014-04-30 11:00:00,49.14,49.27,49.03,49.13,38000.0,49.14,49.27,49.03,49.13,38000.0
2014-04-30 11:10:00,49.13,49.21,48.73,49.05,72700.0,49.13,49.21,48.73,49.05,72700.0
2014-04-30 11:20:00,49.01,49.34,48.93,49.34,68800.0,49.01,49.34,48.93,49.34,68800.0
2014-04-30 11:30:00,49.35,49.55,49.26,49.4,61700.0,49.35,49.55,49.26,49.4,61700.0
2014-04-30 11:40:00,49.4,49.52,48.94,48.98,62100.0,49.4,49.52,48.94,48.98,62100.0
2014-04-30 11:50:00,48.98,49.14,48.85,48.88,25500.0,48.98,49.14,48.85,48.88,25500.0
2014-04-30 12:00:00,48.91,49.36,48.9,49.34,31100.0,48.91,49.36,48.9,49.34,31100.0
2014-04-30 12:10:00,49.35,49.47,49.23,49.35,31700.0,49.35,49.47,49.23,49.35,31700.0
2014-04-30 12:20:00,49.35,49.47,49.24,49.4,60800.0,49.35,49.47,49.24,49.4,60800.0
2014-04-30 12:30:00,49.36,49.43,49.22,49.34,42900.0,49.36,49.43,49.22,49.34,42900.0
2014-04-30 12:40:00,49.36,49.38,48.98,49.02,67100.0,49.36,49.38,48.98,49.02,67100.0
2014-04-30 12:50:00,49.0,49.25,48.95,49.21,45800.0,49.0,49.25,48.95,49.21,45800.0
2014-04-30 13:00:00,49.18,49.35,49.0,49.35,52100.0,49.18,49.35,49.0,49.35,52100.0
2014-04-30 13:10:00,49.34,49.78,49.32,49.6,110600.0,49.34,49.78,49.32,49.6,110600.0
2014-04-30 13:20:00,49.63,50.1,49.63,49.85,95200.0,49.63,50.1,49.63,49.85,95200.0
2014-04-30 13:30:00,49.85,49.85,49.42,49.42,58700.0,49.85,49.85,49.42,49.42,58700.0
2014-04-30 13:40:00,49.38,49.46,49.32,49.33,18700.0,49.38,49.46,49.32,49.33,18700.0
2014-04-30 13:50:00,49.33,49.47,49.21,49.37,34400.0,49.33,49.47,49.21,49.37,34400.0
2014-04-30 14:00:00,49.37,49.65,49.26,49.55,80400.0,49.37,49.65,49.26,49.55,80400.0
2014-04-30 14:10:00,49.51,49.51,49.17,49.27,44300.0,49.51,49.51,49.17,49.27,44300.0
2014-04-30 14:20:00,49.28,49.45,49.17,49.24,30800.0,49.28,49.45,49.17,49.24,30800.0
2014-04-30 14:30:00,49.26,49.41,49.08,49.08,59300.0,49.26,49.41,49.08,49.08,59300.0
2014-04-30 14:40:00,49.07,49.39,49.07,49.35,76500.0,49.07,49.39,49.07,49.35,76500.0
2014-04-30 14:50:00,49.35,49.64,49.24,49.41,49700.0,49.35,49.64,49.24,49.41,49700.0
2014-04-30 15:00:00,49.42,49.52,49.16,49.32,68200.0,49.42,49.52,49.16,49.32,68200.0
2014-04-30 15:10:00,49.31,49.41,49.08,49.29,57500.0,49.31,49.41,49.08,49.29,57500.0
2014-04-30 15:20:00,49.32,49.37,49.14,49.32,76200.0,49.32,49.37,49.14,49.32,76200.0
2014-04-30 15:30:00,49.34,49.62,49.31,49.48,61400.0,49.34,49.62,49.31,49.48,61400.0
2014-04-30 15:40:00,49.49,49.7,49.4,49.66,110100.0,49.49,49.7,49.4,49.66,110100.0
2014-04-30 15:50:00,49.67,49.78,49.52,49.72,275800.0,49.67,49.78,49.52,49.72,275800.0
2014-05-01 09:30:00,49.25,51.22,49.02,51.18,103800.0,49.25,51.22,49.02,51.18,103800.0
2014-05-01 09:40:00,51.15,51.86,50.87,51.24,133400.0,51.15,51.86,50.87,51.24,133400.0
2014-05-01 09:50:00,51.15,51.67,50.9,50.91,107400.0,51.15,51.67,50.9,50.91,107400.0
2014-05-01 10:00:00,50.94,51.15,50.89,50.98,102300.0,50.94,51.15,50.89,50.98,102300.0
2014-05-01 10:10:00,50.93,51.38,50.78,51.36,90700.0,50.93,51.38,50.78,51.36,90700.0
2014-05-01 10:20:00,51.31,52.04,51.1,51.94,100100.0,51.31,52.04,51.1,51.94,100100.0
2014-05-01 10:30:00,52.0,52.19,51.41,51.48,80600.0,52.0,52.19,51.41,51.48,80600.0
2014-05-01 10:40:00,51.48,52.56,51.48,52.55,83700.0,51.48,52.56,51.48,52.55,83700.0
2014-05-01 10:50:00,52.55,52.75,52.08,52.08,154600.0,52.55,52.75,52.08,52.08,154600.0
2014-05-01 11:00:00,52.08,52.28,52.02,52.13,59400.0,52.08,52.28,52.02,52.13,59400.0
2014-05-01 11:10:00,52.12,52.46,52.07,52.25,30700.0,52.12,52.46,52.07,52.25,30700.0
2014-05-01 11:20:00,52.24,52.82,52.19,52.72,47600.0,52.24,52.82,52.19,52.72,47600.0
2014-05-01 11:30:00,52.71,53.04,52.35,52.81,82700.0,52.71,53.04,52.35,52.81,82700.0
2014-05-01 11:40:00,52.81,52.94,52.7,52.77,67000.0,52.81,52.94,52.7,52.77,67000.0
2014-05-01 11:50:00,52.75,52.75,52.13,52.16,50900.0,52.75,52.75,52.13,52.16,50900.0
2014-05-01 12:00:00,52.15,52.67,52.15,52.51,32800.0,52.15,52.67,52.15,52.51,32800.0
2014-05-01 12:10:00,52.47,52.59,52.19,52.21,32700.0,52.47,52.59,52.19,52.21,32700.0
2014-05-01 12:20:00,52.18,52.33,52.1,52.28,36000.0,52.18,52.33,52.1,52.28,36000.0
2014-05-01 12:30:00,52.28,52.28,52.05,52.08,26500.0,52.28,52.28,52.05,52.08,26500.0
2014-05-01 12:40:00,52.05,52.15,51.77,51.83,33100.0,52.05,52.15,51.77,51.83,33100.0
2014-05-01 12:50:00,51.84,52.11,51.76,51.76,28200.0,51.84,52.11,51.76,51.76,28200.0
2014-05-01 13:00:00,51.74,51.95,51.74,51.9,28800.0,51.74,51.95,51.74,51.9,28800.0
2014-05-01 13:10:00,51.88,51.92,51.65,51.72,30200.0,51.88,51.92,51.65,51.72,30200.0
2014-05-01 13:20:00,51.69,51.71,51.38,51.47,31800.0,51.69,51.71,51.38,51.47,31800.0
2014-05-01 13:30:00,51.48,51.48,51.22,51.28,35000.0,51.48,51.48,51.22,51.28,35000.0
2014-05-01 13:40:00,51.27,51.29,51.04,51.07,53300.0,51.27,51.29,51.04,51.07,53300.0
2014-05-01 13:50:00,51.03,51.12,50.69,50.77,47400.0,51.03,51.12,50.69,50.77,47400.0
2014-05-01 14:00:00,50.78,51.31,50.78,51.3,56600.0,50.78,51.31,50.78,51.3,56600.0
2014-05-01 14:10:00,51.29,51.32,50.85,50.88,36200.0,51.29,51.32,50.85,50.88,36200.0
2014-05-01 14:20:00,50.84,51.01,50.77,50.93,30400.0,50.84,51.01,50.77,50.93,30400.0
2014-05-01 14:30:00,50.91,50.96,50.62,50.62,32200.0,50.91,50.96,50.62,50.62,32200.0
2014-05-01 14:40:00,50.61,50.78,50.51,50.7,37700.0,50.61,50.78,50.51,50.7,37700.0
2014-05-01 14:50:00,50.7,50.7,50.37,50.44,33900.0,50.7,50.7,50.37,50.44,33900.0
2014-05-01 15:00:00,50.45,50.59,50.27,50.3,34500.0,50.45,50.59,50.27,50.3,34500.0
2014-05-01 15:10:00,50.29,50.63,50.19,50.63,53800.0,50.29,50.63,50.19,50.63,53800.0
2014-05-01 15:20:00,50.63,50.65,50.44,50.58,31200.0,50.63,50.65,50.44,50.58,31200.0
2014-05-01 15:30:00,50.57,50.74,50.47,50.62,48500.0,50.57,50.74,50.47,50.62,48500.0
2014-05-01 15:40:00,50.6,50.64,50.32,50.37,88200.0,50.6,50.64,50.32,50.37,88200.0
2014-05-01 15:50:00,50.39,50.48,50.28,50.48,387400.0,50.39,50.48,50.28,50.48,387400.0
2014-05-02 09:30:00,50.73,51.34,50.33,50.73,101500.0,50.73,51.34,50.33,50.73,101500.0
2014-05-02 09:40:00,50.71,50.93,49.4,49.42,68800.0,50.71,50.93,49.4,49.42,68800.0
2014-05-02 09:50:00,49.4,50.49,49.32,50.49,157200.0,49.4,50.49,49.32,50.49,157200.0
2014-05-02 10:00:00,50.44,50.61,50.1,50.34,85900.0,50.44,50.61,50.1,50.34,85900.0
2014-05-02 10:10:00,50.44,50.63,50.19,50.53,71100.0,50.44,50.63,50.19,50.53,71100.0
2014-05-02 10:20:00,50.54,50.93,50.5,50.67,89500.0,50.54,50.93,50.5,50.67,89500.0
2014-05-02 10:30:00,50.68,51.06,50.62,50.99,52500.0,50.68,51.06,50.62,50.99,52500.0
2014-05-02 10:40:00,50.98,51.06,50.2,50.2,60700.0,50.98,51.06,50.2,50.2,60700.0
2014-05-02 10:50:00,50.19,51.06,50.19,51.0,126700.0,50.19,51.06,50.19,51.0,126700.0
2014-05-02 11:00:00,51.01,51.3,50.93,51.11,108800.0,51.01,51.3,50.93,51.11,108800.0
2014-05-02 11:10:00,51.06,51.41,51.03,51.4,61900.0,51.06,51.41,51.03,51.4,61900.0
2014-05-02 11:20:00,51.37,51.4,51.05,51.07,30600.0,51.37,51.4,51.05,51.07,30600.0
2014-05-02 11:30:00,51.07,51.54,51.07,51.46,51700.0,51.07,51.54,51.07,51.46,51700.0
2014-05-02 11:40:00,51.46,51.82,51.43,51.76,68800.0,51.46,51.82,51.43,51.76,68800.0
2014-05-02 11:50:00,51.71,51.94,51.55,51.59,64600.0,51.71,51.94,51.55,51.59,64600.0
2014-05-02 12:00:00,51.6,51.83,51.53,51.73,59100.0,51.6,51.83,51.53,51.73,59100.0
2014-05-02 12:10:00,51.75,51.9,51.69,51.81,42500.0,51.75,51.9,51.69,51.81,42500.0
2014-05-02 12:20:00,51.82,51.87,51.7,51.75,38900.0,51.82,51.87,51.7,51.75,38900.0
2014-05-02 12:30:00,51.75,51.79,51.58,51.72,33400.0,51.75,51.79,51.58,51.72,33400.0
2014-05-02 12:40:00,51.76,51.85,51.62,51.62,36700.0,51.76,51.85,51.62,51.62,36700.0
2014-05-02 12:50:00,51.63,51.71,51.51,51.55,43200.0,51.63,51.71,51.51,51.55,43200.0
2014-05-02 13:00:00,51.56,51.6,51.33,51.36,26200.0,51.56,51.6,51.33,51.36,26200.0
2014-05-02 13:10:00,51.32,51.52,51.23,51.45,40700.0,51.32,51.52,51.23,51.45,40700.0
2014-05-02 13:20:00,51.44,51.45,51.12,51.13,35100.0,51.44,51.45,51.12,51.13,35100.0
2014-05-02 13:30:00,51.16,51.16,50.78,50.89,220700.0,51.16,51.16,50.78,50.89,220700.0
2014-05-02 13:40:00,50.91,51.19,50.81,51.07,119700.0,50.91,51.19,50.81,51.07,119700.0
2014-05-02 13:50:00,51.07,51.28,50.99,51.16,41000.0,51.07,51.28,50.99,51.16,41000.0
2014-05-02 14:00:00,51.19,51.3,51.02,51.02,23300.0,51.19,51.3,51.02,51.02,23300.0
2014-05-02 14:10:00,50.98,51.34,50.95,51.31,17200.0,50.98,51.34,50.95,51.31,17200.0
2014-05-02 14:20:00,51.28,51.28,51.04,51.04,14500.0,51.28,51.28,51.04,51.04,14500.0
2014-05-02 14:30:00,51.04,51.25,51.03,51.23,15900.0,51.04,51.25,51.03,51.23,15900.0
2014-05-02 14:40:00,51.21,51.25,51.12,51.22,21200.0,51.21,51.25,51.12,51.22,21200.0
2014-05-02 14:50:00,51.22,51.29,51.12,51.22,23400.0,51.22,51.29,51.12,51.22,23400.0
2014-05-02 15:00:00,51.22,51.5,51.18,51.46,37000.0,51.22,51.5,51.18,51.46,37000.0
2014-05-02 15:10:00,51.44,51.44,51.36,51.4,21700.0,51.44,51.44,51.36,51.4,21700.0
2014-05-02 15:20:00,51.4,51.4,51.11,51.11,29500.0,51.4,51.4,51.11,51.11,29500.0
2014-05-02 15:30:00,51.13,51.19,51.04,51.12,45400.0,51.13,51.19,51.04,51.12,45400.0
2014-05-02 15:40:00,51.09,51.14,51.05,51.12,63200.0,51.09,51.14,51.05,51.12,63200.0
2014-05-02 15:50:00,51.12,51.24,51.12,51.18,122900.0,51.12,51.24,51.12,51.18,122900.0
2014-05-05 09:30:00,50.56,50.68,49.82,50.13,84200.0,50.56,50.68,49.82,50.13,84200.0
2014-05-05 09:40:00,50.18,50.92,50.04,50.14,43300.0,50.18,50.92,50.04,50.14,43300.0
2014-05-05 09:50:00,50.08,50.44,49.91,50.44,59100.0,50.08,50.44,49.91,50.44,59100.0
2014-05-05 10:00:00,50.44,50.67,50.25,50.62,100400.0,50.44,50.67,50.25,50.62,100400.0
2014-05-05 10:10:00,50.57,51.06,50.48,51.06,30700.0,50.57,51.06,50.48,51.06,30700.0
2014-05-05 10:20:00,51.11,51.41,50.85,50.85,66900.0,51.11,51.41,50.85,50.85,66900.0
2014-05-05 10:30:00,50.83,51.04,50.81,51.02,45700.0,50.83,51.04,50.81,51.02,45700.0
2014-05-05 10:40:00,50.96,51.36,50.9,50.96,58000.0,50.96,51.36,50.9,50.96,58000.0
2014-05-05 10:50:00,50.98,51.23,50.96,51.06,55400.0,50.98,51.23,50.96,51.06,55400.0
2014-05-05 11:00:00,51.1,51.22,51.03,51.17,68100.0,51.1,51.22,51.03,51.17,68100.0
2014-05-05 11:10:00,51.2,51.45,51.05,51.14,103500.0,51.2,51.45,51.05,51.14,103500.0
2014-05-05 11:20:00,51.19,51.4,51.13,51.23,42100.0,51.19,51.4,51.13,51.23,42100.0
2014-05-05 11:30:00,51.27,51.55,51.13,51.46,23300.0,51.27,51.55,51.13,51.46,23300.0
2014-05-05 11:40:00,51.51,51.62,51.37,51.62,57700.0,51.51,51.62,51.37,51.62,57700.0
2014-05-05 11:50:00,51.65,51.73,51.41,51.44,34600.0,51.65,51.73,51.41,51.44,34600.0
2014-05-05 12:00:00,51.47,51.66,51.35,51.39,37200.0,51.47,51.66,51.35,51.39,37200.0
2014-05-05 12:10:00,51.34,51.82,51.33,51.69,31000.0,51.34,51.82,51.33,51.69,31000.0
2014-05-05 12:20:00,51.73,51.84,51.55,51.67,24900.0,51.73,51.84,51.55,51.67,24900.0
2014-05-05 12:30:00,51.65,51.88,51.6,51.79,44100.0,51.65,51.88,51.6,51.79,44100.0
2014-05-05 12:40:00,51.78,51.85,51.64,51.73,41500.0,51.78,51.85,51.64,51.73,41500.0
2014-05-05 12:50:00,51.75,51.9,51.74,51.8,67300.0,51.75,51.9,51.74,51.8,67300.0
2014-05-05 13:00:00,51.77,51.86,51.53,51.53,34100.0,51.77,51.86,51.53,51.53,34100.0
2014-05-05 13:10:00,51.51,51.58,51.21,51.51,39000.0,51.51,51.58,51.21,51.51,39000.0
2014-05-05 13:20:00,51.5,51.63,51.21,51.29,43000.0,51.5,51.63,51.21,51.29,43000.0
2014-05-05 13:30:00,51.31,51.64,51.28,51.59,67300.0,51.31,51.64,51.28,51.59,67300.0
2014-05-05 13:40:00,51.61,51.82,51.58,51.82,55700.0,51.61,51.82,51.58,51.82,55700.0
2014-05-05 13:50:00,51.82,51.93,51.76,51.83,22600.0,51.82,51.93,51.76,51.83,22600.0
2014-05-05 14:00:00,51.84,51.96,51.77,51.92,61000.0,51.84,51.96,51.77,51.92,61000.0
2014-05-05 14:10:00,51.91,51.97,51.55,51.55,38800.0,51.91,51.97,51.55,51.55,38800.0
2014-05-05 14:20:00,51.54,51.78,51.45,51.64,51800.0,51.54,51.78,51.45,51.64,51800.0
2014-05-05 14:30:00,51.62,51.86,51.51,51.86,49000.0,51.62,51.86,51.51,51.86,49000.0
2014-05-05 14:40:00,51.83,52.12,51.83,51.91,42300.0,51.83,52.12,51.83,51.91,42300.0
2014-05-05 14:50:00,51.93,52.14,51.9,52.05,67500.0,51.93,52.14,51.9,52.05,67500.0
2014-05-05 15:00:00,52.06,52.12,51.87,52.11,44500.0,52.06,52.12,51.87,52.11,44500.0
2014-05-05 15:10:00,52.12,52.16,51.95,51.95,53600.0,52.12,52.16,51.95,51.95,53600.0
2014-05-05 15:20:00,51.98,52.0,51.86,51.9,53200.0,51.98,52.0,51.86,51.9,53200.0
2014-05-05 15:30:00,51.9,51.93,51.81,51.89,84700.0,51.9,51.93,51.81,51.89,84700.0
2014-05-05 15:40:00,51.89,52.02,51.84,52.0,83800.0,51.89,52.02,51.84,52.0,83800.0
2014-05-05 15:50:00,52.0,52.24,51.99,52.24,285300.0,52.0,52.24,51.99,52.24,285300.0
2014-05-06 09:30:00,52.24,52.32,51.31,51.64,57200.0,52.24,52.32,51.31,51.64,57200.0
2014-05-06 09:40:00,51.45,52.12,51.2,52.0,38900.0,51.45,52.12,51.2,52.0,38900.0
2014-05-06 09:50:00,51.95,52.53,51.84,52.51,109200.0,51.95,52.53,51.84,52.51,109200.0
2014-05-06 10:00:00,52.5,52.51,52.15,52.25,99300.0,52.5,52.51,52.15,52.25,99300.0
2014-05-06 10:10:00,52.26,52.48,52.18,52.48,91500.0,52.26,52.48,52.18,52.48,91500.0
2014-05-06 10:20:00,52.45,52.7,52.4,52.63,60700.0,52.45,52.7,52.4,52.63,60700.0
2014-05-06 10:30:00,52.62,52.74,52.45,52.47,35700.0,52.62,52.74,52.45,52.47,35700.0
2014-05-06 10:40:00,52.48,52.53,52.26,52.28,44500.0,52.48,52.53,52.26,52.28,44500.0
2014-05-06 10:50:00,52.3,52.41,51.86,51.86,70200.0,52.3,52.41,51.86,51.86,70200.0
2014-05-06 11:00:00,51.8,51.8,51.48,51.66,23400.0,51.8,51.8,51.48,51.66,23400.0
2014-05-06 11:10:00,51.65,51.65,51.32,51.37,21200.0,51.65,51.65,51.32,51.37,21200.0
2014-05-06 11:20:00,51.35,51.49,51.11,51.32,34500.0,51.35,51.49,51.11,51.32,34500.0
2014-05-06 11:30:00,51.38,51.6,51.27,51.43,16300.0,51.38,51.6,51.27,51.43,16300.0
2014-05-06 11:40:00,51.4,51.4,51.21,51.33,14500.0,51.4,51.4,51.21,51.33,14500.0
2014-05-06 11:50:00,51.33,51.5,51.25,51.41,33200.0,51.33,51.5,51.25,51.41,33200.0
2014-05-06 12:00:00,51.41,51.5,51.38,51.46,23900.0,51.41,51.5,51.38,51.46,23900.0
2014-05-06 12:10:00,51.45,51.46,51.17,51.17,16200.0,51.45,51.46,51.17,51.17,16200.0
2014-05-06 12:20:00,51.2,51.2,50.85,50.92,33900.0,51.2,51.2,50.85,50.92,33900.0
2014-05-06 12:30:00,50.95,51.04,50.92,51.02,7900.0,50.95,51.04,50.92,51.02,7900.0
2014-05-06 12:40:00,51.0,51.08,50.89,50.93,7000.0,51.0,51.08,50.89,50.93,7000.0
2014-05-06 12:50:00,50.94,50.94,50.63,50.92,20400.0,50.94,50.94,50.63,50.92,20400.0
2014-05-06 13:00:00,50.89,50.9,50.71,50.71,14000.0,50.89,50.9,50.71,50.71,14000.0
2014-05-06 13:10:00,50.69,50.74,50.64,50.73,15600.0,50.69,50.74,50.64,50.73,15600.0
2014-05-06 13:20:00,50.76,50.84,50.49,50.56,60000.0,50.76,50.84,50.49,50.56,60000.0
2014-05-06 13:30:00,50.56,50.88,50.53,50.68,69100.0,50.56,50.88,50.53,50.68,69100.0
2014-05-06 13:40:00,50.67,50.68,50.25,50.42,24100.0,50.67,50.68,50.25,50.42,24100.0
2014-05-06 13:50:00,50.42,50.49,50.34,50.43,38600.0,50.42,50.49,50.34,50.43,38600.0
2014-05-06 14:00:00,50.46,50.47,49.91,50.13,60400.0,50.46,50.47,49.91,50.13,60400.0
2014-05-06 14:10:00,50.13,50.42,50.01,50.2,56000.0,50.13,50.42,50.01,50.2,56000.0
2014-05-06 14:20:00,50.18,50.2,50.06,50.13,22400.0,50.18,50.2,50.06,50.13,22400.0
2014-05-06 14:30:00,50.12,50.23,49.71,49.73,50400.0,50.12,50.23,49.71,49.73,50400.0
2014-05-06 14:40:00,49.73,49.92,49.58,49.59,70200.0,49.73,49.92,49.58,49.59,70200.0
2014-05-06 14:50:00,49.6,49.76,49.5,49.63,41000.0,49.6,49.76,49.5,49.63,41000.0
2014-05-06 15:00:00,49.6,49.69,49.54,49.69,33700.0,49.6,49.69,49.54,49.69,33700.0
2014-05-06 15:10:00,49.69,50.07,49.63,50.02,72900.0,49.69,50.07,49.63,50.02,72900.0
2014-05-06 15:20:00,50.03,50.21,49.99,50.19,49500.0,50.03,50.21,49.99,50.19,49500.0
2014-05-06 15:30:00,50.19,50.19,49.94,49.95,53000.0,50.19,50.19,49.94,49.95,53000.0
2014-05-06 15:40:00,49.96,49.97,49.65,49.75,89100.0,49.96,49.97,49.65,49.75,89100.0
2014-05-06 15:50:00,49.74,49.74,49.46,49.48,248300.0,49.74,49.74,49.46,49.48,248300.0
2014-05-07 09:30:00,49.64,49.74,48.77,48.77,108600.0,49.64,49.74,48.77,48.77,108600.0
2014-05-07 09:40:00,48.83,48.9,48.01,48.19,176500.0,48.83,48.9,48.01,48.19,176500.0
2014-05-07 09:50:00,48.19,48.25,47.32,47.32,220000.0,48.19,48.25,47.32,47.32,220000.0
2014-05-07 10:00:00,47.32,47.87,47.32,47.51,170100.0,47.32,47.87,47.32,47.51,170100.0
2014-05-07 10:10:00,47.52,47.53,46.75,47.18,162300.0,47.52,47.53,46.75,47.18,162300.0
2014-05-07 10:20:00,47.18,47.23,46.7,46.81,115200.0,47.18,47.23,46.7,46.81,115200.0
2014-05-07 10:30:00,46.77,47.26,46.75,47.14,200900.0,46.77,47.26,46.75,47.14,200900.0
2014-05-07 10:40:00,47.15,47.17,46.75,47.01,83900.0,47.15,47.17,46.75,47.01,83900.0
2014-05-07 10:50:00,47.0,47.09,46.82,47.01,162400.0,47.0,47.09,46.82,47.01,162400.0
2014-05-07 11:00:00,47.02,47.37,47.0,47.31,109700.0,47.02,47.37,47.0,47.31,109700.0
2014-05-07 11:10:00,47.31,47.48,47.27,47.32,196700.0,47.31,47.48,47.27,47.32,196700.0
2014-05-07 11:20:00,47.35,47.57,47.22,47.53,243400.0,47.35,47.57,47.22,47.53,243400.0
2014-05-07 11:30:00,47.51,47.71,47.48,47.63,126700.0,47.51,47.71,47.48,47.63,126700.0
2014-05-07 11:40:00,47.66,48.21,47.64,48.01,72300.0,47.66,48.21,47.64,48.01,72300.0
2014-05-07 11:50:00,48.0,48.03,47.2,47.27,253300.0,48.0,48.03,47.2,47.27,253300.0
2014-05-07 12:00:00,47.25,47.25,46.55,46.63,138400.0,47.25,47.25,46.55,46.63,138400.0
2014-05-07 12:10:00,46.62,46.85,46.46,46.85,133800.0,46.62,46.85,46.46,46.85,133800.0
2014-05-07 12:20:00,46.86,46.99,46.5,46.51,75400.0,46.86,46.99,46.5,46.51,75400.0
2014-05-07 12:30:00,46.55,46.7,46.36,46.53,59900.0,46.55,46.7,46.36,46.53,59900.0
2014-05-07 12:40:00,46.58,46.7,46.28,46.47,73900.0,46.58,46.7,46.28,46.47,73900.0
2014-05-07 12:50:00,46.43,46.43,45.77,45.88,140200.0,46.43,46.43,45.77,45.88,140200.0
2014-05-07 13:00:00,45.88,46.07,45.75,45.82,119200.0,45.88,46.07,45.75,45.82,119200.0
2014-05-07 13:10:00,45.86,46.18,45.65,46.14,118000.0,45.86,46.18,45.65,46.14,118000.0
2014-05-07 13:20:00,46.14,46.18,45.95,46.07,88500.0,46.14,46.18,45.95,46.07,88500.0
2014-05-07 13:30:00,46.08,46.58,45.95,46.35,73000.0,46.08,46.58,45.95,46.35,73000.0
2014-05-07 13:40:00,46.34,46.37,45.92,46.0,47900.0,46.34,46.37,45.92,46.0,47900.0
2014-05-07 13:50:00,46.01,46.15,45.79,45.9,89300.0,46.01,46.15,45.79,45.9,89300.0
2014-05-07 14:00:00,45.89,45.91,45.67,45.74,91500.0,45.89,45.91,45.67,45.74,91500.0
2014-05-07 14:10:00,45.72,45.98,45.53,45.88,90800.0,45.72,45.98,45.53,45.88,90800.0
2014-05-07 14:20:00,45.88,45.98,45.56,45.9,69700.0,45.88,45.98,45.56,45.9,69700.0
2014-05-07 14:30:00,45.96,46.37,45.96,46.34,72800.0,45.96,46.37,45.96,46.34,72800.0
2014-05-07 14:40:00,46.34,46.51,46.16,46.49,83200.0,46.34,46.51,46.16,46.49,83200.0
2014-05-07 14:50:00,46.48,46.48,46.19,46.32,120000.0,46.48,46.48,46.19,46.32,120000.0
2014-05-07 15:00:00,46.31,46.42,46.21,46.4,92800.0,46.31,46.42,46.21,46.4,92800.0
2014-05-07 15:10:00,46.39,46.61,46.36,46.54,106200.0,46.39,46.61,46.36,46.54,106200.0
2014-05-07 15:20:00,46.55,46.7,46.45,46.52,151600.0,46.55,46.7,46.45,46.52,151600.0
2014-05-07 15:30:00,46.53,46.8,46.5,46.78,98200.0,46.53,46.8,46.5,46.78,98200.0
2014-05-07 15:40:00,46.77,47.03,46.75,47.02,214600.0,46.77,47.03,46.75,47.02,214600.0
2014-05-07 15:50:00,47.01,47.19,47.0,47.09,455700.0,47.01,47.19,47.0,47.09,455700.0
2014-05-08 09:30:00,46.49,46.95,45.67,46.62,163100.0,46.49,46.95,45.67,46.62,163100.0
2014-05-08 09:40:00,46.59,46.77,46.21,46.41,193900.0,46.59,46.77,46.21,46.41,193900.0
2014-05-08 09:50:00,46.35,46.89,46.34,46.88,117500.0,46.35,46.89,46.34,46.88,117500.0
2014-05-08 10:00:00,46.88,47.16,46.78,47.02,178600.0,46.88,47.16,46.78,47.02,178600.0
2014-05-08 10:10:00,47.04,47.47,46.95,47.25,142400.0,47.04,47.47,46.95,47.25,142400.0
2014-05-08 10:20:00,47.23,47.66,47.23,47.38,94700.0,47.23,47.66,47.23,47.38,94700.0
2014-05-08 10:30:00,47.35,47.38,47.03,47.07,68200.0,47.35,47.38,47.03,47.07,68200.0
2014-05-08 10:40:00,47.09,47.23,46.92,47.13,75000.0,47.09,47.23,46.92,47.13,75000.0
2014-05-08 10:50:00,47.13,47.6,47.13,47.52,55600.0,47.13,47.6,47.13,47.52,55600.0
2014-05-08 11:00:00,47.52,48.08,47.45,47.83,77900.0,47.52,48.08,47.45,47.83,77900.0
2014-05-08 11:10:00,47.87,48.17,47.85,48.05,36500.0,47.87,48.17,47.85,48.05,36500.0
2014-05-08 11:20:00,48.04,48.05,47.68,47.72,36200.0,48.04,48.05,47.68,47.72,36200.0
2014-05-08 11:30:00,47.71,47.88,47.58,47.66,39700.0,47.71,47.88,47.58,47.66,39700.0
2014-05-08 11:40:00,47.65,47.99,47.64,47.94,64400.0,47.65,47.99,47.64,47.94,64400.0
2014-05-08 11:50:00,47.95,48.1,47.82,47.84,41600.0,47.95,48.1,47.82,47.84,41600.0
2014-05-08 12:00:00,47.83,47.93,47.7,47.9,24900.0,47.83,47.93,47.7,47.9,24900.0
2014-05-08 12:10:00,47.89,47.95,47.79,47.8,36100.0,47.89,47.95,47.79,47.8,36100.0
2014-05-08 12:20:00,47.78,47.81,47.5,47.53,16100.0,47.78,47.81,47.5,47.53,16100.0
2014-05-08 12:30:00,47.53,47.61,47.27,47.33,35000.0,47.53,47.61,47.27,47.33,35000.0
2014-05-08 12:40:00,47.38,47.4,46.97,47.0,57100.0,47.38,47.4,46.97,47.0,57100.0
2014-05-08 12:50:00,46.98,47.16,46.87,47.16,30800.0,46.98,47.16,46.87,47.16,30800.0
2014-05-08 13:00:00,47.13,47.59,47.13,47.59,43100.0,47.13,47.59,47.13,47.59,43100.0
2014-05-08 13:10:00,47.55,47.57,47.18,47.19,50800.0,47.55,47.57,47.18,47.19,50800.0
2014-05-08 13:20:00,47.25,47.38,47.02,47.23,24300.0,47.25,47.38,47.02,47.23,24300.0
2014-05-08 13:30:00,47.26,47.53,47.15,47.47,28200.0,47.26,47.53,47.15,47.47,28200.0
2014-05-08 13:40:00,47.47,47.47,47.1,47.11,15000.0,47.47,47.47,47.1,47.11,15000.0
2014-05-08 13:50:00,47.12,47.24,46.87,46.87,40100.0,47.12,47.24,46.87,46.87,40100.0
2014-05-08 14:00:00,46.86,46.98,46.74,46.94,54300.0,46.86,46.98,46.74,46.94,54300.0
2014-05-08 14:10:00,46.94,47.07,46.85,47.0,66000.0,46.94,47.07,46.85,47.0,66000.0
2014-05-08 14:20:00,47.01,47.18,46.92,47.18,37200.0,47.01,47.18,46.92,47.18,37200.0
2014-05-08 14:30:00,47.16,47.23,46.93,46.95,28100.0,47.16,47.23,46.93,46.95,28100.0
2014-05-08 14:40:00,46.95,46.98,46.28,46.35,51600.0,46.95,46.98,46.28,46.35,51600.0
2014-05-08 14:50:00,46.36,46.61,46.3,46.52,44400.0,46.36,46.61,46.3,46.52,44400.0
2014-05-08 15:00:00,46.52,46.55,46.35,46.42,51200.0,46.52,46.55,46.35,46.42,51200.0
2014-05-08 15:10:00,46.39,46.48,46.1,46.45,79300.0,46.39,46.48,46.1,46.45,79300.0
2014-05-08 15:20:00,46.44,46.67,46.43,46.52,31800.0,46.44,46.67,46.43,46.52,31800.0
2014-05-08 15:30:00,46.47,46.71,46.45,46.57,52600.0,46.47,46.71,46.45,46.57,52600.0
2014-05-08 15:40:00,46.57,46.6,46.32,46.35,64100.0,46.57,46.6,46.32,46.35,64100.0
2014-05-08 15:50:00,46.35,46.84,46.35,46.76,325600.0,46.35,46.84,46.35,46.76,325600.0
2014-05-09 09:30:00,46.47,47.22,46.01,46.65,53700.0,46.47,47.22,46.01,46.65,53700.0
2014-05-09 09:40:00,46.6,47.25,45.87,47.25,38100.0,46.6,47.25,45.87,47.25,38100.0
2014-05-09 09:50:00,47.17,47.53,46.74,46.74,31700.0,47.17,47.53,46.74,46.74,31700.0
2014-05-09 10:00:00,46.67,47.02,46.65,46.87,52400.0,46.67,47.02,46.65,46.87,52400.0
2014-05-09 10:10:00,46.85,47.41,46.83,47.14,49400.0,46.85,47.41,46.83,47.14,49400.0
2014-05-09 10:20:00,47.14,47.15,46.78,46.78,40300.0,47.14,47.15,46.78,46.78,40300.0
2014-05-09 10:30:00,46.82,46.95,46.57,46.65,30000.0,46.82,46.95,46.57,46.65,30000.0
2014-05-09 10:40:00,46.6,46.7,46.42,46.57,14600.0,46.6,46.7,46.42,46.57,14600.0
2014-05-09 10:50:00,46.58,46.6,46.15,46.35,26500.0,46.58,46.6,46.15,46.35,26500.0
2014-05-09 11:00:00,46.26,46.34,46.06,46.1,13500.0,46.26,46.34,46.06,46.1,13500.0
2014-05-09 11:10:00,46.1,46.3,46.1,46.2,121400.0,46.1,46.3,46.1,46.2,121400.0
2014-05-09 11:20:00,46.19,46.22,45.98,46.07,92600.0,46.19,46.22,45.98,46.07,92600.0
2014-05-09 11:30:00,46.1,46.56,46.04,46.39,53100.0,46.1,46.56,46.04,46.39,53100.0
2014-05-09 11:40:00,46.39,46.6,46.21,46.57,36500.0,46.39,46.6,46.21,46.57,36500.0
2014-05-09 11:50:00,46.57,46.72,46.52,46.61,17000.0,46.57,46.72,46.52,46.61,17000.0
2014-05-09 12:00:00,46.58,46.69,46.53,46.68,27800.0,46.58,46.69,46.53,46.68,27800.0
2014-05-09 12:10:00,46.69,47.0,46.64,47.0,27500.0,46.69,47.0,46.64,47.0,27500.0
2014-05-09 12:20:00,47.03,47.03,46.8,46.8,23500.0,47.03,47.03,46.8,46.8,23500.0
2014-05-09 12:30:00,46.8,47.23,46.69,47.23,116300.0,46.8,47.23,46.69,47.23,116300.0
2014-05-09 12:40:00,47.24,47.34,46.88,47.05,32700.0,47.24,47.34,46.88,47.05,32700.0
2014-05-09 12:50:00,47.03,47.15,46.76,46.86,38700.0,47.03,47.15,46.76,46.86,38700.0
2014-05-09 13:00:00,46.85,46.93,46.66,46.66,56300.0,46.85,46.93,46.66,46.66,56300.0
2014-05-09 13:10:00,46.68,46.93,46.66,46.72,19000.0,46.68,46.93,46.66,46.72,19000.0
2014-05-09 13:20:00,46.7,46.83,46.6,46.8,19000.0,46.7,46.83,46.6,46.8,19000.0
2014-05-09 13:30:00,46.8,46.85,46.63,46.77,33000.0,46.8,46.85,46.63,46.77,33000.0
2014-05-09 13:40:00,46.76,46.77,46.37,46.55,36900.0,46.76,46.77,46.37,46.55,36900.0
2014-05-09 13:50:00,46.54,46.54,46.32,46.34,31500.0,46.54,46.54,46.32,46.34,31500.0
2014-05-09 14:00:00,46.32,46.55,46.22,46.24,76700.0,46.32,46.55,46.22,46.24,76700.0
2014-05-09 14:10:00,46.24,46.32,45.92,45.92,87100.0,46.24,46.32,45.92,45.92,87100.0
2014-05-09 14:20:00,45.93,46.1,45.91,45.99,75100.0,45.93,46.1,45.91,45.99,75100.0
2014-05-09 14:30:00,45.96,46.32,45.94,46.22,39600.0,45.96,46.32,45.94,46.22,39600.0
2014-05-09 14:40:00,46.23,46.27,46.13,46.21,39900.0,46.23,46.27,46.13,46.21,39900.0
2014-05-09 14:50:00,46.21,46.22,46.06,46.2,53700.0,46.21,46.22,46.06,46.2,53700.0
2014-05-09 15:00:00,46.24,46.33,46.07,46.29,70700.0,46.24,46.33,46.07,46.29,70700.0
2014-05-09 15:10:00,46.29,46.59,46.29,46.49,45800.0,46.29,46.59,46.29,46.49,45800.0
2014-05-09 15:20:00,46.5,46.52,46.34,46.38,48700.0,46.5,46.52,46.34,46.38,48700.0
2014-05-09 15:30:00,46.35,46.56,46.22,46.55,58000.0,46.35,46.56,46.22,46.55,58000.0
2014-05-09 15:40:00,46.55,46.64,46.42,46.55,91800.0,46.55,46.64,46.42,46.55,91800.0
2014-05-09 15:50:00,46.56,46.6,46.44,46.47,145600.0,46.56,46.6,46.44,46.47,145600.0
2014-05-12 09:30:00,46.83,47.0,46.12,46.12,139500.0,46.83,47.0,46.12,46.12,139500.0
2014-05-12 09:40:00,46.23,47.19,46.08,47.19,68700.0,46.23,47.19,46.08,47.19,68700.0
2014-05-12 09:50:00,47.2,47.3,46.65,47.01,46700.0,47.2,47.3,46.65,47.01,46700.0
2014-05-12 10:00:00,47.07,47.75,47.07,47.62,76800.0,47.07,47.75,47.07,47.62,76800.0
2014-05-12 10:10:00,47.56,47.9,47.55,47.9,26700.0,47.56,47.9,47.55,47.9,26700.0
2014-05-12 10:20:00,47.88,48.1,47.81,47.94,61300.0,47.88,48.1,47.81,47.94,61300.0
2014-05-12 10:30:00,47.95,48.12,47.78,48.09,69500.0,47.95,48.12,47.78,48.09,69500.0
2014-05-12 10:40:00,48.09,48.23,47.93,48.02,59400.0,48.09,48.23,47.93,48.02,59400.0
2014-05-12 10:50:00,48.02,48.31,48.02,48.31,36100.0,48.02,48.31,48.02,48.31,36100.0
2014-05-12 11:00:00,48.33,48.45,48.22,48.44,50200.0,48.33,48.45,48.22,48.44,50200.0
2014-05-12 11:10:00,48.43,48.78,48.31,48.74,62300.0,48.43,48.78,48.31,48.74,62300.0
2014-05-12 11:20:00,48.72,48.75,48.37,48.47,68800.0,48.72,48.75,48.37,48.47,68800.0
2014-05-12 11:30:00,48.47,48.64,48.29,48.33,65500.0,48.47,48.64,48.29,48.33,65500.0
2014-05-12 11:40:00,48.3,48.57,48.16,48.48,45300.0,48.3,48.57,48.16,48.48,45300.0
2014-05-12 11:50:00,48.46,48.64,48.46,48.59,72800.0,48.46,48.64,48.46,48.59,72800.0
2014-05-12 12:00:00,48.59,48.66,48.57,48.64,42200.0,48.59,48.66,48.57,48.64,42200.0
2014-05-12 12:10:00,48.62,48.78,48.62,48.78,38000.0,48.62,48.78,48.62,48.78,38000.0
2014-05-12 12:20:00,48.8,48.94,48.64,48.65,46400.0,48.8,48.94,48.64,48.65,46400.0
2014-05-12 12:30:00,48.66,48.66,48.54,48.56,24900.0,48.66,48.66,48.54,48.56,24900.0
2014-05-12 12:40:00,48.57,48.59,48.33,48.35,43700.0,48.57,48.59,48.33,48.35,43700.0
2014-05-12 12:50:00,48.37,48.39,48.24,48.27,63600.0,48.37,48.39,48.24,48.27,63600.0
2014-05-12 13:00:00,48.24,48.49,48.23,48.49,15900.0,48.24,48.49,48.23,48.49,15900.0
2014-05-12 13:10:00,48.49,48.58,48.44,48.55,23800.0,48.49,48.58,48.44,48.55,23800.0
2014-05-12 13:20:00,48.55,48.67,48.5,48.64,30000.0,48.55,48.67,48.5,48.64,30000.0
2014-05-12 13:30:00,48.64,48.7,48.6,48.69,49600.0,48.64,48.7,48.6,48.69,49600.0
2014-05-12 13:40:00,48.66,48.7,48.57,48.63,14000.0,48.66,48.7,48.57,48.63,14000.0
2014-05-12 13:50:00,48.65,48.68,48.5,48.6,47300.0,48.65,48.68,48.5,48.6,47300.0
2014-05-12 14:00:00,48.6,48.6,48.33,48.4,47400.0,48.6,48.6,48.33,48.4,47400.0
2014-05-12 14:10:00,48.4,48.52,48.26,48.28,45000.0,48.4,48.52,48.26,48.28,45000.0
2014-05-12 14:20:00,48.3,48.36,48.27,48.34,29100.0,48.3,48.36,48.27,48.34,29100.0
2014-05-12 14:30:00,48.34,48.41,48.22,48.41,64400.0,48.34,48.41,48.22,48.41,64400.0
2014-05-12 14:40:00,48.41,48.57,48.33,48.39,32900.0,48.41,48.57,48.33,48.39,32900.0
2014-05-12 14:50:00,48.4,48.48,48.35,48.36,29300.0,48.4,48.48,48.35,48.36,29300.0
2014-05-12 15:00:00,48.39,48.46,48.24,48.39,36100.0,48.39,48.46,48.24,48.39,36100.0
2014-05-12 15:10:00,48.41,48.55,48.36,48.44,53500.0,48.41,48.55,48.36,48.44,53500.0
2014-05-12 15:20:00,48.45,48.54,48.37,48.39,38300.0,48.45,48.54,48.37,48.39,38300.0
2014-05-12 15:30:00,48.4,48.52,48.38,48.44,45800.0,48.4,48.52,48.38,48.44,45800.0
2014-05-12 15:40:00,48.43,48.6,48.38,48.41,78300.0,48.43,48.6,48.38,48.41,78300.0
2014-05-12 15:50:00,48.41,48.55,48.39,48.5,110800.0,48.41,48.55,48.39,48.5,110800.0
2014-05-13 09:30:00,48.28,48.58,47.45,48.0,93900.0,48.28,48.58,47.45,48.0,93900.0
2014-05-13 09:40:00,48.18,48.36,47.82,48.29,68600.0,48.18,48.36,47.82,48.29,68600.0
2014-05-13 09:50:00,48.32,48.36,47.51,47.59,98200.0,48.32,48.36,47.51,47.59,98200.0
2014-05-13 10:00:00,47.54,47.98,47.5,47.92,65400.0,47.54,47.98,47.5,47.92,65400.0
2014-05-13 10:10:00,47.9,48.4,47.81,48.25,68700.0,47.9,48.4,47.81,48.25,68700.0
2014-05-13 10:20:00,48.2,48.36,48.14,48.34,39100.0,48.2,48.36,48.14,48.34,39100.0
2014-05-13 10:30:00,48.35,48.72,48.24,48.72,39600.0,48.35,48.72,48.24,48.72,39600.0
2014-05-13 10:40:00,48.72,48.94,48.66,48.87,74800.0,48.72,48.94,48.66,48.87,74800.0
2014-05-13 10:50:00,48.85,49.0,48.68,48.75,40700.0,48.85,49.0,48.68,48.75,40700.0
2014-05-13 11:00:00,48.75,48.75,48.5,48.6,76300.0,48.75,48.75,48.5,48.6,76300.0
2014-05-13 11:10:00,48.64,48.66,47.96,48.02,44700.0,48.64,48.66,47.96,48.02,44700.0
2014-05-13 11:20:00,47.97,48.09,47.84,48.07,53800.0,47.97,48.09,47.84,48.07,53800.0
2014-05-13 11:30:00,48.06,48.11,47.5,47.55,49100.0,48.06,48.11,47.5,47.55,49100.0
2014-05-13 11:40:00,47.5,47.66,47.37,47.57,31600.0,47.5,47.66,47.37,47.57,31600.0
2014-05-13 11:50:00,47.55,48.0,47.54,47.7,44500.0,47.55,48.0,47.54,47.7,44500.0
2014-05-13 12:00:00,47.75,47.98,47.49,47.55,46800.0,47.75,47.98,47.49,47.55,46800.0
2014-05-13 12:10:00,47.55,47.75,47.43,47.63,36400.0,47.55,47.75,47.43,47.63,36400.0
2014-05-13 12:20:00,47.64,47.65,47.4,47.45,15000.0,47.64,47.65,47.4,47.45,15000.0
2014-05-13 12:30:00,47.42,47.67,47.35,47.62,38800.0,47.42,47.67,47.35,47.62,38800.0
2014-05-13 12:40:00,47.62,47.69,47.52,47.64,43300.0,47.62,47.69,47.52,47.64,43300.0
2014-05-13 12:50:00,47.63,47.79,47.61,47.67,25900.0,47.63,47.79,47.61,47.67,25900.0
2014-05-13 13:00:00,47.67,47.83,47.61,47.82,18200.0,47.67,47.83,47.61,47.82,18200.0
2014-05-13 13:10:00,47.81,47.96,47.68,47.96,24300.0,47.81,47.96,47.68,47.96,24300.0
2014-05-13 13:20:00,47.98,47.98,47.87,47.87,13100.0,47.98,47.98,47.87,47.87,13100.0
2014-05-13 13:30:00,47.87,47.87,47.64,47.75,18000.0,47.87,47.87,47.64,47.75,18000.0
2014-05-13 13:40:00,47.74,47.97,47.68,47.81,57000.0,47.74,47.97,47.68,47.81,57000.0
2014-05-13 13:50:00,47.82,47.9,47.65,47.74,23300.0,47.82,47.9,47.65,47.74,23300.0
2014-05-13 14:00:00,47.73,47.97,47.71,47.93,10300.0,47.73,47.97,47.71,47.93,10300.0
2014-05-13 14:10:00,47.89,47.93,47.78,47.9,21500.0,47.89,47.93,47.78,47.9,21500.0
2014-05-13 14:20:00,47.9,47.98,47.79,47.81,23400.0,47.9,47.98,47.79,47.81,23400.0
2014-05-13 14:30:00,47.83,47.95,47.76,47.92,21900.0,47.83,47.95,47.76,47.92,21900.0
2014-05-13 14:40:00,47.93,47.97,47.81,47.81,19400.0,47.93,47.97,47.81,47.81,19400.0
2014-05-13 14:50:00,47.81,47.81,47.65,47.66,16600.0,47.81,47.81,47.65,47.66,16600.0
2014-05-13 15:00:00,47.68,47.7,47.55,47.57,24200.0,47.68,47.7,47.55,47.57,24200.0
2014-05-13 15:10:00,47.57,47.57,47.35,47.49,62000.0,47.57,47.57,47.35,47.49,62000.0
2014-05-13 15:20:00,47.49,47.58,47.4,47.48,56100.0,47.49,47.58,47.4,47.48,56100.0
2014-05-13 15:30:00,47.5,47.84,47.48,47.83,54600.0,47.5,47.84,47.48,47.83,54600.0
2014-05-13 15:40:00,47.84,47.89,47.46,47.47,73100.0,47.84,47.89,47.46,47.47,73100.0
2014-05-13 15:50:00,47.47,47.47,47.31,47.33,95700.0,47.47,47.47,47.31,47.33,95700.0
2014-05-14 09:30:00,47.17,47.55,46.81,47.55,68000.0,47.17,47.55,46.81,47.55,68000.0
2014-05-14 09:40:00,47.57,48.11,47.57,47.89,36800.0,47.57,48.11,47.57,47.89,36800.0
2014-05-14 09:50:00,47.89,48.51,47.89,48.51,21900.0,47.89,48.51,47.89,48.51,21900.0
2014-05-14 10:00:00,48.5,48.75,48.33,48.41,38700.0,48.5,48.75,48.33,48.41,38700.0
2014-05-14 10:10:00,48.37,48.4,47.91,47.91,22600.0,48.37,48.4,47.91,47.91,22600.0
2014-05-14 10:20:00,47.96,48.44,47.83,48.43,32800.0,47.96,48.44,47.83,48.43,32800.0
2014-05-14 10:30:00,48.46,48.46,48.07,48.27,22200.0,48.46,48.46,48.07,48.27,22200.0
2014-05-14 10:40:00,48.25,48.4,47.87,48.31,42600.0,48.25,48.4,47.87,48.31,42600.0
2014-05-14 10:50:00,48.33,48.42,47.99,48.0,26000.0,48.33,48.42,47.99,48.0,26000.0
2014-05-14 11:00:00,48.06,48.18,47.96,48.1,14100.0,48.06,48.18,47.96,48.1,14100.0
2014-05-14 11:10:00,48.13,48.25,47.95,48.05,13800.0,48.13,48.25,47.95,48.05,13800.0
2014-05-14 11:20:00,48.04,48.07,47.75,47.75,16700.0,48.04,48.07,47.75,47.75,16700.0
2014-05-14 11:30:00,47.74,47.96,47.74,47.93,16700.0,47.74,47.96,47.74,47.93,16700.0
2014-05-14 11:40:00,47.93,47.98,47.76,47.79,9800.0,47.93,47.98,47.76,47.79,9800.0
2014-05-14 11:50:00,47.76,47.86,47.65,47.74,18200.0,47.76,47.86,47.65,47.74,18200.0
2014-05-14 12:00:00,47.77,47.91,47.77,47.86,17400.0,47.77,47.91,47.77,47.86,17400.0
2014-05-14 12:10:00,47.85,47.9,47.76,47.79,9200.0,47.85,47.9,47.76,47.79,9200.0
2014-05-14 12:20:00,47.89,47.99,47.82,47.89,5600.0,47.89,47.99,47.82,47.89,5600.0
2014-05-14 12:30:00,47.87,48.02,47.77,47.98,8400.0,47.87,48.02,47.77,47.98,8400.0
2014-05-14 12:40:00,47.99,48.03,47.88,47.95,19200.0,47.99,48.03,47.88,47.95,19200.0
2014-05-14 12:50:00,47.99,48.04,47.88,48.03,14000.0,47.99,48.04,47.88,48.03,14000.0
2014-05-14 13:00:00,48.03,48.25,48.03,48.2,22800.0,48.03,48.25,48.03,48.2,22800.0
2014-05-14 13:10:00,48.17,48.2,48.06,48.19,21200.0,48.17,48.2,48.06,48.19,21200.0
2014-05-14 13:20:00,48.18,48.19,48.1,48.18,15700.0,48.18,48.19,48.1,48.18,15700.0
2014-05-14 13:30:00,48.18,48.29,48.14,48.16,32700.0,48.18,48.29,48.14,48.16,32700.0
2014-05-14 13:40:00,48.15,48.3,48.15,48.24,12400.0,48.15,48.3,48.15,48.24,12400.0
2014-05-14 13:50:00,48.24,48.43,48.2,48.43,36000.0,48.24,48.43,48.2,48.43,36000.0
2014-05-14 14:00:00,48.38,48.39,48.16,48.22,32500.0,48.38,48.39,48.16,48.22,32500.0
2014-05-14 14:10:00,48.18,48.27,48.18,48.27,14000.0,48.18,48.27,48.18,48.27,14000.0
2014-05-14 14:20:00,48.28,48.33,48.23,48.26,14000.0,48.28,48.33,48.23,48.26,14000.0
2014-05-14 14:30:00,48.24,48.28,48.16,48.21,16100.0,48.24,48.28,48.16,48.21,16100.0
2014-05-14 14:40:00,48.21,48.22,47.76,47.76,62100.0,48.21,48.22,47.76,47.76,62100.0
2014-05-14 14:50:00,47.8,47.94,47.65,47.94,43400.0,47.8,47.94,47.65,47.94,43400.0
2014-05-14 15:00:00,47.92,47.93,47.7,47.72,24300.0,47.92,47.93,47.7,47.72,24300.0
2014-05-14 15:10:00,47.73,47.87,47.61,47.87,29900.0,47.73,47.87,47.61,47.87,29900.0
2014-05-14 15:20:00,47.88,47.89,47.67,47.69,21700.0,47.88,47.89,47.67,47.69,21700.0
2014-05-14 15:30:00,47.7,47.7,47.37,47.51,43800.0,47.7,47.7,47.37,47.51,43800.0
2014-05-14 15:40:00,47.53,47.63,47.52,47.61,44700.0,47.53,47.63,47.52,47.61,44700.0
2014-05-14 15:50:00,47.61,47.66,47.53,47.58,89100.0,47.61,47.66,47.53,47.58,89100.0
2014-05-15 09:30:00,47.19,47.36,46.48,46.51,47600.0,47.19,47.36,46.48,46.51,47600.0
2014-05-15 09:40:00,46.43,46.81,46.19,46.19,42100.0,46.43,46.81,46.19,46.19,42100.0
2014-05-15 09:50:00,46.12,46.54,46.05,46.45,62800.0,46.12,46.54,46.05,46.45,62800.0
2014-05-15 10:00:00,46.4,46.4,45.96,46.04,111800.0,46.4,46.4,45.96,46.04,111800.0
2014-05-15 10:10:00,46.07,46.44,46.03,46.39,56700.0,46.07,46.44,46.03,46.39,56700.0
2014-05-15 10:20:00,46.38,46.79,46.21,46.62,52100.0,46.38,46.79,46.21,46.62,52100.0
2014-05-15 10:30:00,46.55,46.86,46.24,46.41,38400.0,46.55,46.86,46.24,46.41,38400.0
2014-05-15 10:40:00,46.4,46.96,46.31,46.41,44400.0,46.4,46.96,46.31,46.41,44400.0
2014-05-15 10:50:00,46.4,46.63,46.36,46.4,35100.0,46.4,46.63,46.36,46.4,35100.0
2014-05-15 11:00:00,46.44,46.54,46.31,46.54,21800.0,46.44,46.54,46.31,46.54,21800.0
2014-05-15 11:10:00,46.48,46.64,46.18,46.3,22500.0,46.48,46.64,46.18,46.3,22500.0
2014-05-15 11:20:00,46.26,46.42,46.18,46.24,18000.0,46.26,46.42,46.18,46.24,18000.0
2014-05-15 11:30:00,46.22,46.46,46.19,46.3,27900.0,46.22,46.46,46.19,46.3,27900.0
2014-05-15 11:40:00,46.31,46.38,46.18,46.32,34000.0,46.31,46.38,46.18,46.32,34000.0
2014-05-15 11:50:00,46.33,46.44,46.2,46.42,28400.0,46.33,46.44,46.2,46.42,28400.0
2014-05-15 12:00:00,46.41,46.51,46.3,46.43,60100.0,46.41,46.51,46.3,46.43,60100.0
2014-05-15 12:10:00,46.39,46.52,46.35,46.51,28400.0,46.39,46.52,46.35,46.51,28400.0
2014-05-15 12:20:00,46.52,46.63,46.42,46.53,30100.0,46.52,46.63,46.42,46.53,30100.0
2014-05-15 12:30:00,46.53,46.83,46.52,46.61,31000.0,46.53,46.83,46.52,46.61,31000.0
2014-05-15 12:40:00,46.59,46.81,46.57,46.71,23400.0,46.59,46.81,46.57,46.71,23400.0
2014-05-15 12:50:00,46.63,46.91,46.58,46.86,20800.0,46.63,46.91,46.58,46.86,20800.0
2014-05-15 13:00:00,46.8,46.98,46.71,46.92,34400.0,46.8,46.98,46.71,46.92,34400.0
2014-05-15 13:10:00,46.86,46.98,46.79,46.79,20700.0,46.86,46.98,46.79,46.79,20700.0
2014-05-15 13:20:00,46.8,46.94,46.75,46.91,31900.0,46.8,46.94,46.75,46.91,31900.0
2014-05-15 13:30:00,46.89,47.05,46.78,46.83,30300.0,46.89,47.05,46.78,46.83,30300.0
2014-05-15 13:40:00,46.85,46.85,46.5,46.6,32100.0,46.85,46.85,46.5,46.6,32100.0
2014-05-15 13:50:00,46.56,46.77,46.56,46.68,27200.0,46.56,46.77,46.56,46.68,27200.0
2014-05-15 14:00:00,46.7,46.95,46.6,46.95,34600.0,46.7,46.95,46.6,46.95,34600.0
2014-05-15 14:10:00,47.01,47.15,47.0,47.14,70200.0,47.01,47.15,47.0,47.14,70200.0
2014-05-15 14:20:00,47.15,47.35,47.0,47.27,50100.0,47.15,47.35,47.0,47.27,50100.0
2014-05-15 14:30:00,47.31,47.72,47.3,47.66,68300.0,47.31,47.72,47.3,47.66,68300.0
2014-05-15 14:40:00,47.66,47.67,47.49,47.66,42000.0,47.66,47.67,47.49,47.66,42000.0
2014-05-15 14:50:00,47.68,47.91,47.65,47.71,55500.0,47.68,47.91,47.65,47.71,55500.0
2014-05-15 15:00:00,47.69,47.76,47.4,47.66,41000.0,47.69,47.76,47.4,47.66,41000.0
2014-05-15 15:10:00,47.68,47.81,47.59,47.61,54300.0,47.68,47.81,47.59,47.61,54300.0
2014-05-15 15:20:00,47.63,47.79,47.57,47.7,68000.0,47.63,47.79,47.57,47.7,68000.0
2014-05-15 15:30:00,47.7,48.04,47.67,47.98,141700.0,47.7,48.04,47.67,47.98,141700.0
2014-05-15 15:40:00,47.98,47.98,47.8,47.82,140300.0,47.98,47.98,47.8,47.82,140300.0
2014-05-15 15:50:00,47.82,47.88,47.72,47.83,192500.0,47.82,47.88,47.72,47.83,192500.0
2014-05-16 09:30:00,48.0,48.11,46.87,46.89,110600.0,48.0,48.11,46.87,46.89,110600.0
2014-05-16 09:40:00,46.9,47.3,46.69,47.02,46500.0,46.9,47.3,46.69,47.02,46500.0
2014-05-16 09:50:00,47.02,47.74,47.0,47.53,54100.0,47.02,47.74,47.0,47.53,54100.0
2014-05-16 10:00:00,47.5,47.62,46.7,46.89,86400.0,47.5,47.62,46.7,46.89,86400.0
2014-05-16 10:10:00,46.86,47.07,46.78,46.92,58000.0,46.86,47.07,46.78,46.92,58000.0
2014-05-16 10:20:00,46.95,46.96,46.63,46.79,119900.0,46.95,46.96,46.63,46.79,119900.0
2014-05-16 10:30:00,46.84,47.16,46.84,47.06,42000.0,46.84,47.16,46.84,47.06,42000.0
2014-05-16 10:40:00,47.06,47.09,46.88,47.07,21400.0,47.06,47.09,46.88,47.07,21400.0
2014-05-16 10:50:00,47.13,47.17,46.96,47.04,27400.0,47.13,47.17,46.96,47.04,27400.0
2014-05-16 11:00:00,47.07,47.16,46.99,47.14,27400.0,47.07,47.16,46.99,47.14,27400.0
2014-05-16 11:10:00,47.15,47.35,47.06,47.26,18000.0,47.15,47.35,47.06,47.26,18000.0
2014-05-16 11:20:00,47.31,47.41,47.08,47.13,12900.0,47.31,47.41,47.08,47.13,12900.0
2014-05-16 11:30:00,47.12,47.26,47.06,47.15,14000.0,47.12,47.26,47.06,47.15,14000.0
2014-05-16 11:40:00,47.13,47.22,47.11,47.22,11500.0,47.13,47.22,47.11,47.22,11500.0
2014-05-16 11:50:00,47.22,47.26,47.04,47.1,22000.0,47.22,47.26,47.04,47.1,22000.0
2014-05-16 12:00:00,47.06,47.17,46.86,46.89,31800.0,47.06,47.17,46.86,46.89,31800.0
2014-05-16 12:10:00,46.88,47.04,46.81,46.93,31900.0,46.88,47.04,46.81,46.93,31900.0
2014-05-16 12:20:00,46.92,47.1,46.84,46.87,27700.0,46.92,47.1,46.84,46.87,27700.0
2014-05-16 12:30:00,46.87,46.98,46.75,46.92,34100.0,46.87,46.98,46.75,46.92,34100.0
2014-05-16 12:40:00,46.91,46.95,46.73,46.77,17600.0,46.91,46.95,46.73,46.77,17600.0
2014-05-16 12:50:00,46.76,46.76,46.57,46.63,15400.0,46.76,46.76,46.57,46.63,15400.0
2014-05-16 13:00:00,46.64,46.72,46.45,46.67,18100.0,46.64,46.72,46.45,46.67,18100.0
2014-05-16 13:10:00,46.7,46.8,46.61,46.75,14700.0,46.7,46.8,46.61,46.75,14700.0
2014-05-16 13:20:00,46.72,46.83,46.68,46.68,28300.0,46.72,46.83,46.68,46.68,28300.0
2014-05-16 13:30:00,46.7,46.81,46.46,46.46,75700.0,46.7,46.81,46.46,46.46,75700.0
2014-05-16 13:40:00,46.47,46.51,46.34,46.45,30500.0,46.47,46.51,46.34,46.45,30500.0
2014-05-16 13:50:00,46.45,46.56,46.43,46.48,21200.0,46.45,46.56,46.43,46.48,21200.0
2014-05-16 14:00:00,46.47,46.5,46.34,46.49,25700.0,46.47,46.5,46.34,46.49,25700.0
2014-05-16 14:10:00,46.5,46.64,46.5,46.57,26400.0,46.5,46.64,46.5,46.57,26400.0
2014-05-16 14:20:00,46.59,46.68,46.52,46.58,29200.0,46.59,46.68,46.52,46.58,29200.0
2014-05-16 14:30:00,46.58,46.62,46.55,46.57,21400.0,46.58,46.62,46.55,46.57,21400.0
2014-05-16 14:40:00,46.59,46.7,46.58,46.65,31000.0,46.59,46.7,46.58,46.65,31000.0
2014-05-16 14:50:00,46.62,46.92,46.48,46.92,51600.0,46.62,46.92,46.48,46.92,51600.0
2014-05-16 15:00:00,46.92,47.02,46.76,46.98,74800.0,46.92,47.02,46.76,46.98,74800.0
2014-05-16 15:10:00,46.99,47.15,46.96,47.08,51900.0,46.99,47.15,46.96,47.08,51900.0
2014-05-16 15:20:00,47.08,47.08,46.88,46.91,71000.0,47.08,47.08,46.88,46.91,71000.0
2014-05-16 15:30:00,46.92,47.17,46.91,47.17,119100.0,46.92,47.17,46.91,47.17,119100.0
2014-05-16 15:40:00,47.17,47.4,47.12,47.39,109600.0,47.17,47.4,47.12,47.39,109600.0
2014-05-16 15:50:00,47.39,47.46,47.36,47.39,111400.0,47.39,47.46,47.36,47.39,111400.0
2014-05-19 09:30:00,47.18,47.99,46.8,47.54,38400.0,47.18,47.99,46.8,47.54,38400.0
2014-05-19 09:40:00,47.53,48.11,47.53,48.11,33700.0,47.53,48.11,47.53,48.11,33700.0
2014-05-19 09:50:00,48.11,48.59,47.9,48.45,72800.0,48.11,48.59,47.9,48.45,72800.0
2014-05-19 10:00:00,48.45,48.51,47.7,48.08,42000.0,48.45,48.51,47.7,48.08,42000.0
2014-05-19 10:10:00,48.08,48.54,47.92,48.33,78300.0,48.08,48.54,47.92,48.33,78300.0
2014-05-19 10:20:00,48.39,48.48,48.19,48.26,25700.0,48.39,48.48,48.19,48.26,25700.0
2014-05-19 10:30:00,48.26,48.4,48.13,48.25,50700.0,48.26,48.4,48.13,48.25,50700.0
2014-05-19 10:40:00,48.29,48.7,48.2,48.52,58000.0,48.29,48.7,48.2,48.52,58000.0
2014-05-19 10:50:00,48.58,48.7,48.45,48.52,47700.0,48.58,48.7,48.45,48.52,47700.0
2014-05-19 11:00:00,48.53,48.71,48.41,48.46,74700.0,48.53,48.71,48.41,48.46,74700.0
2014-05-19 11:10:00,48.53,48.81,48.47,48.81,50600.0,48.53,48.81,48.47,48.81,50600.0
2014-05-19 11:20:00,48.8,48.93,48.67,48.67,24900.0,48.8,48.93,48.67,48.67,24900.0
2014-05-19 11:30:00,48.7,48.72,48.41,48.48,25100.0,48.7,48.72,48.41,48.48,25100.0
2014-05-19 11:40:00,48.48,48.48,48.2,48.26,46200.0,48.48,48.48,48.2,48.26,46200.0
2014-05-19 11:50:00,48.26,48.39,48.21,48.35,26800.0,48.26,48.39,48.21,48.35,26800.0
2014-05-19 12:00:00,48.33,48.45,48.31,48.41,12700.0,48.33,48.45,48.31,48.41,12700.0
2014-05-19 12:10:00,48.43,48.54,48.36,48.53,12500.0,48.43,48.54,48.36,48.53,12500.0
2014-05-19 12:20:00,48.52,48.66,48.44,48.65,19900.0,48.52,48.66,48.44,48.65,19900.0
2014-05-19 12:30:00,48.65,48.73,48.49,48.55,50200.0,48.65,48.73,48.49,48.55,50200.0
2014-05-19 12:40:00,48.54,48.76,48.52,48.75,23300.0,48.54,48.76,48.52,48.75,23300.0
2014-05-19 12:50:00,48.78,48.78,48.54,48.58,21100.0,48.78,48.78,48.54,48.58,21100.0
2014-05-19 13:00:00,48.56,48.77,48.56,48.64,15400.0,48.56,48.77,48.56,48.64,15400.0
2014-05-19 13:10:00,48.64,48.66,48.5,48.51,13200.0,48.64,48.66,48.5,48.51,13200.0
2014-05-19 13:20:00,48.51,48.65,48.37,48.42,12400.0,48.51,48.65,48.37,48.42,12400.0
2014-05-19 13:30:00,48.41,48.45,48.1,48.1,7900.0,48.41,48.45,48.1,48.1,7900.0
2014-05-19 13:40:00,48.12,48.36,48.11,48.33,12100.0,48.12,48.36,48.11,48.33,12100.0
2014-05-19 13:50:00,48.33,48.48,48.25,48.48,18500.0,48.33,48.48,48.25,48.48,18500.0
2014-05-19 14:00:00,48.44,48.5,48.32,48.41,68800.0,48.44,48.5,48.32,48.41,68800.0
2014-05-19 14:10:00,48.39,48.43,48.34,48.38,8400.0,48.39,48.43,48.34,48.38,8400.0
2014-05-19 14:20:00,48.38,48.53,48.3,48.52,31500.0,48.38,48.53,48.3,48.52,31500.0
2014-05-19 14:30:00,48.54,48.59,48.43,48.43,36900.0,48.54,48.59,48.43,48.43,36900.0
2014-05-19 14:40:00,48.44,48.46,48.31,48.39,15500.0,48.44,48.46,48.31,48.39,15500.0
2014-05-19 14:50:00,48.39,48.39,48.13,48.23,16000.0,48.39,48.39,48.13,48.23,16000.0
2014-05-19 15:00:00,48.23,48.3,48.13,48.18,14700.0,48.23,48.3,48.13,48.18,14700.0
2014-05-19 15:10:00,48.17,48.27,48.16,48.23,77400.0,48.17,48.27,48.16,48.23,77400.0
2014-05-19 15:20:00,48.2,48.43,48.16,48.4,38900.0,48.2,48.43,48.16,48.4,38900.0
2014-05-19 15:30:00,48.41,48.54,48.37,48.47,51100.0,48.41,48.54,48.37,48.47,51100.0
2014-05-19 15:40:00,48.47,48.5,48.44,48.44,59400.0,48.47,48.5,48.44,48.44,59400.0
2014-05-19 15:50:00,48.44,48.46,48.39,48.41,94400.0,48.44,48.46,48.39,48.41,94400.0
2014-05-20 09:30:00,48.4,48.72,47.55,47.97,70900.0,48.4,48.72,47.55,47.97,70900.0
2014-05-20 09:40:00,47.82,48.05,47.48,47.48,83700.0,47.82,48.05,47.48,47.48,83700.0
2014-05-20 09:50:00,47.47,47.63,47.06,47.1,54300.0,47.47,47.63,47.06,47.1,54300.0
2014-05-20 10:00:00,47.06,47.57,47.01,47.46,50000.0,47.06,47.57,47.01,47.46,50000.0
2014-05-20 10:10:00,47.55,48.07,47.51,47.85,34900.0,47.55,48.07,47.51,47.85,34900.0
2014-05-20 10:20:00,47.81,47.99,47.6,47.6,45800.0,47.81,47.99,47.6,47.6,45800.0
2014-05-20 10:30:00,47.6,47.85,47.52,47.6,20900.0,47.6,47.85,47.52,47.6,20900.0
2014-05-20 10:40:00,47.61,48.03,47.56,48.0,38100.0,47.61,48.03,47.56,48.0,38100.0
2014-05-20 10:50:00,47.94,48.25,47.88,48.09,51000.0,47.94,48.25,47.88,48.09,51000.0
2014-05-20 11:00:00,48.06,48.14,47.97,48.09,19300.0,48.06,48.14,47.97,48.09,19300.0
2014-05-20 11:10:00,48.04,48.28,47.97,48.16,19300.0,48.04,48.28,47.97,48.16,19300.0
2014-05-20 11:20:00,48.14,48.31,48.03,48.28,63600.0,48.14,48.31,48.03,48.28,63600.0
2014-05-20 11:30:00,48.28,48.91,48.26,48.71,66100.0,48.28,48.91,48.26,48.71,66100.0
2014-05-20 11:40:00,48.68,49.24,48.63,49.17,45900.0,48.68,49.24,48.63,49.17,45900.0
2014-05-20 11:50:00,49.19,49.26,49.14,49.25,48100.0,49.19,49.26,49.14,49.25,48100.0
2014-05-20 12:00:00,49.24,49.26,48.66,48.82,103400.0,49.24,49.26,48.66,48.82,103400.0
2014-05-20 12:10:00,48.78,48.8,48.52,48.7,26000.0,48.78,48.8,48.52,48.7,26000.0
2014-05-20 12:20:00,48.71,48.87,48.51,48.51,15500.0,48.71,48.87,48.51,48.51,15500.0
2014-05-20 12:30:00,48.53,48.65,48.51,48.54,14000.0,48.53,48.65,48.51,48.54,14000.0
2014-05-20 12:40:00,48.53,48.54,48.16,48.21,19500.0,48.53,48.54,48.16,48.21,19500.0
2014-05-20 12:50:00,48.22,48.37,48.2,48.26,10700.0,48.22,48.37,48.2,48.26,10700.0
2014-05-20 13:00:00,48.28,48.28,48.03,48.06,18300.0,48.28,48.28,48.03,48.06,18300.0
2014-05-20 13:10:00,48.02,48.06,47.96,48.01,27200.0,48.02,48.06,47.96,48.01,27200.0
2014-05-20 13:20:00,47.98,48.24,47.95,48.11,17900.0,47.98,48.24,47.95,48.11,17900.0
2014-05-20 13:30:00,48.1,48.2,48.0,48.06,15600.0,48.1,48.2,48.0,48.06,15600.0
2014-05-20 13:40:00,48.03,48.24,47.98,48.1,25800.0,48.03,48.24,47.98,48.1,25800.0
2014-05-20 13:50:00,48.1,48.21,48.01,48.08,21600.0,48.1,48.21,48.01,48.08,21600.0
2014-05-20 14:00:00,48.05,48.22,48.04,48.12,34500.0,48.05,48.22,48.04,48.12,34500.0
2014-05-20 14:10:00,48.11,48.14,47.98,48.05,18300.0,48.11,48.14,47.98,48.05,18300.0
2014-05-20 14:20:00,48.09,48.12,47.97,48.02,13800.0,48.09,48.12,47.97,48.02,13800.0
2014-05-20 14:30:00,48.04,48.1,47.98,47.99,21400.0,48.04,48.1,47.98,47.99,21400.0
2014-05-20 14:40:00,47.99,48.09,47.93,47.95,18500.0,47.99,48.09,47.93,47.95,18500.0
2014-05-20 14:50:00,47.93,47.97,47.82,47.83,10400.0,47.93,47.97,47.82,47.83,10400.0
2014-05-20 15:00:00,47.82,47.99,47.82,47.9,21900.0,47.82,47.99,47.82,47.9,21900.0
2014-05-20 15:10:00,47.89,48.09,47.89,47.95,12000.0,47.89,48.09,47.89,47.95,12000.0
2014-05-20 15:20:00,47.95,47.96,47.85,47.94,18600.0,47.95,47.96,47.85,47.94,18600.0
2014-05-20 15:30:00,47.95,48.27,47.95,48.23,31200.0,47.95,48.27,47.95,48.23,31200.0
2014-05-20 15:40:00,48.24,48.39,48.22,48.37,63000.0,48.24,48.39,48.22,48.37,63000.0
2014-05-20 15:50:00,48.38,48.55,48.34,48.49,222700.0,48.38,48.55,48.34,48.49,222700.0
2014-05-21 09:30:00,48.63,48.9,47.78,47.8,60100.0,48.63,48.9,47.78,47.8,60100.0
2014-05-21 09:40:00,47.91,49.14,47.7,48.96,56900.0,47.91,49.14,47.7,48.96,56900.0
2014-05-21 09:50:00,49.04,49.43,48.57,48.66,66400.0,49.04,49.43,48.57,48.66,66400.0
2014-05-21 10:00:00,48.69,48.82,48.43,48.82,20600.0,48.69,48.82,48.43,48.82,20600.0
2014-05-21 10:10:00,48.84,48.95,48.67,48.88,47300.0,48.84,48.95,48.67,48.88,47300.0
2014-05-21 10:20:00,48.89,48.9,48.49,48.78,51800.0,48.89,48.9,48.49,48.78,51800.0
2014-05-21 10:30:00,48.73,48.95,48.73,48.76,79000.0,48.73,48.95,48.73,48.76,79000.0
2014-05-21 10:40:00,48.78,48.79,48.54,48.67,19100.0,48.78,48.79,48.54,48.67,19100.0
2014-05-21 10:50:00,48.65,48.68,48.16,48.24,35500.0,48.65,48.68,48.16,48.24,35500.0
2014-05-21 11:00:00,48.21,48.25,48.07,48.07,29500.0,48.21,48.25,48.07,48.07,29500.0
2014-05-21 11:10:00,48.11,48.22,48.01,48.14,10300.0,48.11,48.22,48.01,48.14,10300.0
2014-05-21 11:20:00,48.08,48.16,47.75,47.79,10600.0,48.08,48.16,47.75,47.79,10600.0
2014-05-21 11:30:00,47.82,48.01,47.81,47.99,8500.0,47.82,48.01,47.81,47.99,8500.0
2014-05-21 11:40:00,47.96,48.05,47.85,47.86,16100.0,47.96,48.05,47.85,47.86,16100.0
2014-05-21 11:50:00,47.81,47.86,47.7,47.84,43200.0,47.81,47.86,47.7,47.84,43200.0
2014-05-21 12:00:00,47.84,47.85,47.73,47.74,48500.0,47.84,47.85,47.73,47.74,48500.0
2014-05-21 12:10:00,47.74,47.85,47.7,47.85,28300.0,47.74,47.85,47.7,47.85,28300.0
2014-05-21 12:20:00,47.85,48.13,47.82,48.12,19200.0,47.85,48.13,47.82,48.12,19200.0
2014-05-21 12:30:00,48.1,48.12,47.85,47.92,14900.0,48.1,48.12,47.85,47.92,14900.0
2014-05-21 12:40:00,47.91,47.98,47.82,47.82,9800.0,47.91,47.98,47.82,47.82,9800.0
2014-05-21 12:50:00,47.84,48.01,47.84,47.9,14800.0,47.84,48.01,47.84,47.9,14800.0
2014-05-21 13:00:00,47.91,48.17,47.91,48.03,8400.0,47.91,48.17,47.91,48.03,8400.0
2014-05-21 13:10:00,48.05,48.12,47.99,48.07,11000.0,48.05,48.12,47.99,48.07,11000.0
2014-05-21 13:20:00,48.06,48.08,47.89,47.97,16600.0,48.06,48.08,47.89,47.97,16600.0
2014-05-21 13:30:00,47.96,47.99,47.88,47.88,12700.0,47.96,47.99,47.88,47.88,12700.0
2014-05-21 13:40:00,47.9,47.99,47.86,47.9,15600.0,47.9,47.99,47.86,47.9,15600.0
2014-05-21 13:50:00,47.92,47.99,47.86,47.94,13700.0,47.92,47.99,47.86,47.94,13700.0
2014-05-21 14:00:00,47.94,48.21,47.82,47.92,24800.0,47.94,48.21,47.82,47.92,24800.0
2014-05-21 14:10:00,47.95,48.08,47.84,48.08,22600.0,47.95,48.08,47.84,48.08,22600.0
2014-05-21 14:20:00,48.09,48.23,47.98,48.1,13400.0,48.09,48.23,47.98,48.1,13400.0
2014-05-21 14:30:00,48.15,48.28,48.11,48.2,11000.0,48.15,48.28,48.11,48.2,11000.0
2014-05-21 14:40:00,48.2,48.23,48.05,48.11,10400.0,48.2,48.23,48.05,48.11,10400.0
2014-05-21 14:50:00,48.13,48.14,48.02,48.11,10300.0,48.13,48.14,48.02,48.11,10300.0
2014-05-21 15:00:00,48.09,48.16,48.07,48.14,9700.0,48.09,48.16,48.07,48.14,9700.0
2014-05-21 15:10:00,48.14,48.39,48.13,48.21,24500.0,48.14,48.39,48.13,48.21,24500.0
2014-05-21 15:20:00,48.24,48.3,48.18,48.25,7800.0,48.24,48.3,48.18,48.25,7800.0
2014-05-21 15:30:00,48.24,48.27,48.19,48.2,24500.0,48.24,48.27,48.19,48.2,24500.0
2014-05-21 15:40:00,48.21,48.32,48.15,48.29,48300.0,48.21,48.32,48.15,48.29,48300.0
2014-05-21 15:50:00,48.3,48.42,48.3,48.37,81000.0,48.3,48.42,48.3,48.37,81000.0
2014-05-22 09:30:00,48.43,48.64,48.0,48.63,37100.0,48.43,48.64,48.0,48.63,37100.0
2014-05-22 09:40:00,48.68,48.94,48.2,48.9,69500.0,48.68,48.94,48.2,48.9,69500.0
2014-05-22 09:50:00,48.95,49.51,48.9,49.36,53600.0,48.95,49.51,48.9,49.36,53600.0
2014-05-22 10:00:00,49.33,49.4,48.65,48.83,54000.0,49.33,49.4,48.65,48.83,54000.0
2014-05-22 10:10:00,48.86,49.17,48.8,49.04,26100.0,48.86,49.17,48.8,49.04,26100.0
2014-05-22 10:20:00,48.99,49.06,48.77,48.9,21200.0,48.99,49.06,48.77,48.9,21200.0
2014-05-22 10:30:00,48.97,49.2,48.93,49.2,24200.0,48.97,49.2,48.93,49.2,24200.0
2014-05-22 10:40:00,49.14,49.7,49.08,49.7,40300.0,49.14,49.7,49.08,49.7,40300.0
2014-05-22 10:50:00,49.71,49.75,49.38,49.49,17400.0,49.71,49.75,49.38,49.49,17400.0
2014-05-22 11:00:00,49.49,49.79,49.44,49.69,49200.0,49.49,49.79,49.44,49.69,49200.0
2014-05-22 11:10:00,49.69,50.0,49.64,49.95,20900.0,49.69,50.0,49.64,49.95,20900.0
2014-05-22 11:20:00,49.98,50.09,49.94,50.04,40300.0,49.98,50.09,49.94,50.04,40300.0
2014-05-22 11:30:00,50.03,50.13,49.95,50.03,29300.0,50.03,50.13,49.95,50.03,29300.0
2014-05-22 11:40:00,50.03,50.05,49.88,50.02,24800.0,50.03,50.05,49.88,50.02,24800.0
2014-05-22 11:50:00,50.01,50.24,49.99,50.04,22700.0,50.01,50.24,49.99,50.04,22700.0
2014-05-22 12:00:00,49.98,50.0,49.91,49.95,16200.0,49.98,50.0,49.91,49.95,16200.0
2014-05-22 12:10:00,49.9,49.91,49.57,49.59,15000.0,49.9,49.91,49.57,49.59,15000.0
2014-05-22 12:20:00,49.59,49.82,49.59,49.75,11700.0,49.59,49.82,49.59,49.75,11700.0
2014-05-22 12:30:00,49.76,49.81,49.69,49.8,3700.0,49.76,49.81,49.69,49.8,3700.0
2014-05-22 12:40:00,49.76,49.93,49.7,49.77,10600.0,49.76,49.93,49.7,49.77,10600.0
2014-05-22 12:50:00,49.67,49.84,49.61,49.64,12200.0,49.67,49.84,49.61,49.64,12200.0
2014-05-22 13:00:00,49.67,49.9,49.67,49.9,6700.0,49.67,49.9,49.67,49.9,6700.0
2014-05-22 13:10:00,49.9,49.94,49.76,49.9,18200.0,49.9,49.94,49.76,49.9,18200.0
2014-05-22 13:20:00,49.89,50.18,49.86,50.14,22800.0,49.89,50.18,49.86,50.14,22800.0
2014-05-22 13:30:00,50.16,50.2,50.09,50.14,16100.0,50.16,50.2,50.09,50.14,16100.0
2014-05-22 13:40:00,50.14,50.4,50.14,50.33,43600.0,50.14,50.4,50.14,50.33,43600.0
2014-05-22 13:50:00,50.35,50.58,50.24,50.34,50100.0,50.35,50.58,50.24,50.34,50100.0
2014-05-22 14:00:00,50.33,50.36,50.18,50.33,39700.0,50.33,50.36,50.18,50.33,39700.0
2014-05-22 14:10:00,50.32,50.44,50.27,50.44,19800.0,50.32,50.44,50.27,50.44,19800.0
2014-05-22 14:20:00,50.44,50.58,50.4,50.57,37700.0,50.44,50.58,50.4,50.57,37700.0
2014-05-22 14:30:00,50.58,50.63,50.5,50.52,46600.0,50.58,50.63,50.5,50.52,46600.0
2014-05-22 14:40:00,50.51,50.6,50.51,50.6,38100.0,50.51,50.6,50.51,50.6,38100.0
2014-05-22 14:50:00,50.59,50.81,50.57,50.81,46800.0,50.59,50.81,50.57,50.81,46800.0
2014-05-22 15:00:00,50.8,50.81,50.49,50.54,56800.0,50.8,50.81,50.49,50.54,56800.0
2014-05-22 15:10:00,50.55,50.74,50.52,50.74,42800.0,50.55,50.74,50.52,50.74,42800.0
2014-05-22 15:20:00,50.75,50.77,50.63,50.72,50400.0,50.75,50.77,50.63,50.72,50400.0
2014-05-22 15:30:00,50.71,50.78,50.69,50.74,86100.0,50.71,50.78,50.69,50.74,86100.0
2014-05-22 15:40:00,50.73,50.76,50.41,50.51,110000.0,50.73,50.76,50.41,50.51,110000.0
2014-05-22 15:50:00,50.51,50.57,50.4,50.45,167100.0,50.51,50.57,50.4,50.45,167100.0
2014-05-23 09:30:00,50.5,50.99,50.27,50.5,39700.0,50.5,50.99,50.27,50.5,39700.0
2014-05-23 09:40:00,50.57,50.68,49.9,49.94,41600.0,50.57,50.68,49.9,49.94,41600.0
2014-05-23 09:50:00,49.86,50.82,49.86,50.72,39000.0,49.86,50.82,49.86,50.72,39000.0
2014-05-23 10:00:00,50.71,50.99,50.58,50.75,31400.0,50.71,50.99,50.58,50.75,31400.0
2014-05-23 10:10:00,50.73,51.14,50.73,50.96,67100.0,50.73,51.14,50.73,50.96,67100.0
2014-05-23 10:20:00,51.0,51.18,50.82,51.1,43800.0,51.0,51.18,50.82,51.1,43800.0
2014-05-23 10:30:00,51.08,51.11,50.87,50.87,33700.0,51.08,51.11,50.87,50.87,33700.0
2014-05-23 10:40:00,50.89,51.15,50.73,51.09,27800.0,50.89,51.15,50.73,51.09,27800.0
2014-05-23 10:50:00,51.08,51.33,51.03,51.12,34800.0,51.08,51.33,51.03,51.12,34800.0
2014-05-23 11:00:00,51.09,51.43,51.09,51.34,51700.0,51.09,51.43,51.09,51.34,51700.0
2014-05-23 11:10:00,51.36,51.5,51.23,51.37,20200.0,51.36,51.5,51.23,51.37,20200.0
2014-05-23 11:20:00,51.38,51.46,51.26,51.36,46300.0,51.38,51.46,51.26,51.36,46300.0
2014-05-23 11:30:00,51.33,51.59,51.33,51.58,23000.0,51.33,51.59,51.33,51.58,23000.0
2014-05-23 11:40:00,51.58,51.72,51.52,51.66,45500.0,51.58,51.72,51.52,51.66,45500.0
2014-05-23 11:50:00,51.65,51.8,51.57,51.7,43500.0,51.65,51.8,51.57,51.7,43500.0
2014-05-23 12:00:00,51.66,51.78,51.47,51.7,32600.0,51.66,51.78,51.47,51.7,32600.0
2014-05-23 12:10:00,51.66,51.67,51.39,51.51,17100.0,51.66,51.67,51.39,51.51,17100.0
2014-05-23 12:20:00,51.52,51.68,51.41,51.67,22200.0,51.52,51.68,51.41,51.67,22200.0
2014-05-23 12:30:00,51.68,51.71,51.54,51.68,29200.0,51.68,51.71,51.54,51.68,29200.0
2014-05-23 12:40:00,51.69,51.93,51.63,51.92,41800.0,51.69,51.93,51.63,51.92,41800.0
2014-05-23 12:50:00,51.91,52.08,51.91,52.01,86600.0,51.91,52.08,51.91,52.01,86600.0
2014-05-23 13:00:00,52.01,52.15,51.99,52.0,31100.0,52.01,52.15,51.99,52.0,31100.0
2014-05-23 13:10:00,52.01,52.16,51.91,52.03,46900.0,52.01,52.16,51.91,52.03,46900.0
2014-05-23 13:20:00,52.04,52.04,51.85,51.91,36400.0,52.04,52.04,51.85,51.91,36400.0
2014-05-23 13:30:00,51.92,52.1,51.89,52.1,87200.0,51.92,52.1,51.89,52.1,87200.0
2014-05-23 13:40:00,52.08,52.17,52.01,52.13,34600.0,52.08,52.17,52.01,52.13,34600.0
2014-05-23 13:50:00,52.13,52.28,52.06,52.28,43600.0,52.13,52.28,52.06,52.28,43600.0
2014-05-23 14:00:00,52.28,52.29,52.19,52.25,57000.0,52.28,52.29,52.19,52.25,57000.0
2014-05-23 14:10:00,52.26,52.42,52.18,52.22,70400.0,52.26,52.42,52.18,52.22,70400.0
2014-05-23 14:20:00,52.21,52.32,52.12,52.28,80100.0,52.21,52.32,52.12,52.28,80100.0
2014-05-23 14:30:00,52.27,52.32,52.16,52.28,85800.0,52.27,52.32,52.16,52.28,85800.0
2014-05-23 14:40:00,52.28,52.44,52.22,52.36,99600.0,52.28,52.44,52.22,52.36,99600.0
2014-05-23 14:50:00,52.36,52.67,52.33,52.61,105700.0,52.36,52.67,52.33,52.61,105700.0
2014-05-23 15:00:00,52.62,52.86,52.59,52.86,100300.0,52.62,52.86,52.59,52.86,100300.0
2014-05-23 15:10:00,52.85,52.96,52.82,52.9,117600.0,52.85,52.96,52.82,52.9,117600.0
2014-05-23 15:20:00,52.91,52.96,52.48,52.7,155600.0,52.91,52.96,52.48,52.7,155600.0
2014-05-23 15:30:00,52.7,52.72,52.53,52.65,118700.0,52.7,52.72,52.53,52.65,118700.0
2014-05-23 15:40:00,52.65,52.87,52.53,52.53,142200.0,52.65,52.87,52.53,52.53,142200.0
2014-05-23 15:50:00,52.53,52.56,52.41,52.54,164900.0,52.53,52.56,52.41,52.54,164900.0
2014-05-27 09:30:00,52.75,53.17,52.6,53.08,71300.0,52.75,53.17,52.6,53.08,71300.0
2014-05-27 09:40:00,53.09,54.21,52.99,54.18,83300.0,53.09,54.21,52.99,54.18,83300.0
2014-05-27 09:50:00,54.22,54.22,53.63,53.71,123500.0,54.22,54.22,53.63,53.71,123500.0
2014-05-27 10:00:00,53.74,54.08,53.64,53.99,106500.0,53.74,54.08,53.64,53.99,106500.0
2014-05-27 10:10:00,53.95,54.09,53.94,53.98,47300.0,53.95,54.09,53.94,53.98,47300.0
2014-05-27 10:20:00,54.0,54.11,53.84,54.07,68200.0,54.0,54.11,53.84,54.07,68200.0
2014-05-27 10:30:00,54.08,54.1,53.94,54.0,41900.0,54.08,54.1,53.94,54.0,41900.0
2014-05-27 10:40:00,54.0,54.3,53.99,54.26,59100.0,54.0,54.3,53.99,54.26,59100.0
2014-05-27 10:50:00,54.28,54.45,54.23,54.33,81400.0,54.28,54.45,54.23,54.33,81400.0
2014-05-27 11:00:00,54.3,54.32,53.72,53.75,114200.0,54.3,54.32,53.72,53.75,114200.0
2014-05-27 11:10:00,53.73,53.75,53.39,53.41,105700.0,53.73,53.75,53.39,53.41,105700.0
2014-05-27 11:20:00,53.4,53.5,53.25,53.45,64000.0,53.4,53.5,53.25,53.45,64000.0
2014-05-27 11:30:00,53.46,53.71,53.45,53.56,77300.0,53.46,53.71,53.45,53.56,77300.0
2014-05-27 11:40:00,53.57,53.62,53.46,53.59,37300.0,53.57,53.62,53.46,53.59,37300.0
2014-05-27 11:50:00,53.6,53.72,53.53,53.63,36000.0,53.6,53.72,53.53,53.63,36000.0
2014-05-27 12:00:00,53.62,53.64,53.4,53.53,33300.0,53.62,53.64,53.4,53.53,33300.0
2014-05-27 12:10:00,53.53,53.55,53.48,53.48,28800.0,53.53,53.55,53.48,53.48,28800.0
2014-05-27 12:20:00,53.49,53.63,53.47,53.6,45400.0,53.49,53.63,53.47,53.6,45400.0
2014-05-27 12:30:00,53.62,53.73,53.48,53.68,71100.0,53.62,53.73,53.48,53.68,71100.0
2014-05-27 12:40:00,53.65,53.95,53.65,53.94,308900.0,53.65,53.95,53.65,53.94,308900.0
2014-05-27 12:50:00,53.93,54.18,53.91,53.95,165300.0,53.93,54.18,53.91,53.95,165300.0
2014-05-27 13:00:00,53.96,54.06,53.8,54.0,116500.0,53.96,54.06,53.8,54.0,116500.0
2014-05-27 13:10:00,54.02,54.04,53.83,53.99,56800.0,54.02,54.04,53.83,53.99,56800.0
2014-05-27 13:20:00,53.98,54.0,53.81,53.84,72900.0,53.98,54.0,53.81,53.84,72900.0
2014-05-27 13:30:00,53.81,53.83,53.69,53.81,72800.0,53.81,53.83,53.69,53.81,72800.0
2014-05-27 13:40:00,53.82,53.91,53.68,53.87,60800.0,53.82,53.91,53.68,53.87,60800.0
2014-05-27 13:50:00,53.84,53.9,53.73,53.76,62900.0,53.84,53.9,53.73,53.76,62900.0
2014-05-27 14:00:00,53.77,53.84,53.72,53.77,38200.0,53.77,53.84,53.72,53.77,38200.0
2014-05-27 14:10:00,53.79,53.87,53.67,53.87,49500.0,53.79,53.87,53.67,53.87,49500.0
2014-05-27 14:20:00,53.88,53.97,53.8,53.8,19900.0,53.88,53.97,53.8,53.8,19900.0
2014-05-27 14:30:00,53.8,53.83,53.76,53.8,65800.0,53.8,53.83,53.76,53.8,65800.0
2014-05-27 14:40:00,53.8,53.91,53.79,53.86,15600.0,53.8,53.91,53.79,53.86,15600.0
2014-05-27 14:50:00,53.87,53.97,53.83,53.85,17500.0,53.87,53.97,53.83,53.85,17500.0
2014-05-27 15:00:00,53.82,53.84,53.79,53.83,26700.0,53.82,53.84,53.79,53.83,26700.0
2014-05-27 15:10:00,53.81,54.04,53.79,54.02,52700.0,53.81,54.04,53.79,54.02,52700.0
2014-05-27 15:20:00,54.02,54.08,54.01,54.04,22000.0,54.02,54.08,54.01,54.04,22000.0
2014-05-27 15:30:00,54.04,54.13,54.03,54.13,49400.0,54.04,54.13,54.03,54.13,49400.0
2014-05-27 15:40:00,54.13,54.28,54.12,54.25,100200.0,54.13,54.28,54.12,54.25,100200.0
2014-05-27 15:50:00,54.26,54.31,54.25,54.31,175200.0,54.26,54.31,54.25,54.31,175200.0
2014-05-28 09:30:00,54.21,54.38,53.08,53.27,166100.0,54.21,54.38,53.08,53.27,166100.0
2014-05-28 09:40:00,53.31,53.57,52.73,52.73,102800.0,53.31,53.57,52.73,52.73,102800.0
2014-05-28 09:50:00,52.74,52.96,52.13,52.65,148700.0,52.74,52.96,52.13,52.65,148700.0
2014-05-28 10:00:00,52.65,53.07,52.56,52.99,42500.0,52.65,53.07,52.56,52.99,42500.0
2014-05-28 10:10:00,52.94,53.0,52.29,52.29,77300.0,52.94,53.0,52.29,52.29,77300.0
2014-05-28 10:20:00,52.3,52.9,52.3,52.76,62500.0,52.3,52.9,52.3,52.76,62500.0
2014-05-28 10:30:00,52.75,52.95,52.69,52.79,46900.0,52.75,52.95,52.69,52.79,46900.0
2014-05-28 10:40:00,52.82,53.09,52.78,52.96,86500.0,52.82,53.09,52.78,52.96,86500.0
2014-05-28 10:50:00,52.96,53.09,52.83,53.09,69200.0,52.96,53.09,52.83,53.09,69200.0
2014-05-28 11:00:00,53.13,53.68,53.13,53.62,40100.0,53.13,53.68,53.13,53.62,40100.0
2014-05-28 11:10:00,53.67,53.98,53.61,53.8,88600.0,53.67,53.98,53.61,53.8,88600.0
2014-05-28 11:20:00,53.8,53.89,53.68,53.77,55400.0,53.8,53.89,53.68,53.77,55400.0
2014-05-28 11:30:00,53.78,54.06,53.76,54.04,24400.0,53.78,54.06,53.76,54.04,24400.0
2014-05-28 11:40:00,54.01,54.05,53.76,53.8,36400.0,54.01,54.05,53.76,53.8,36400.0
2014-05-28 11:50:00,53.83,53.92,53.8,53.89,50200.0,53.83,53.92,53.8,53.89,50200.0
2014-05-28 12:00:00,53.87,54.06,53.83,54.05,38700.0,53.87,54.06,53.83,54.05,38700.0
2014-05-28 12:10:00,54.05,54.15,53.9,54.04,30300.0,54.05,54.15,53.9,54.04,30300.0
2014-05-28 12:20:00,54.01,54.02,53.89,54.0,46700.0,54.01,54.02,53.89,54.0,46700.0
2014-05-28 12:30:00,54.0,54.07,53.9,54.0,40000.0,54.0,54.07,53.9,54.0,40000.0
2014-05-28 12:40:00,53.99,54.07,53.93,54.0,46700.0,53.99,54.07,53.93,54.0,46700.0
2014-05-28 12:50:00,54.0,54.07,53.96,53.99,35000.0,54.0,54.07,53.96,53.99,35000.0
2014-05-28 13:00:00,53.99,54.04,53.79,53.98,200100.0,53.99,54.04,53.79,53.98,200100.0
2014-05-28 13:10:00,54.0,54.0,53.39,53.49,50600.0,54.0,54.0,53.39,53.49,50600.0
2014-05-28 13:20:00,53.48,53.5,52.88,53.01,114100.0,53.48,53.5,52.88,53.01,114100.0
2014-05-28 13:30:00,53.01,53.11,52.96,53.03,39900.0,53.01,53.11,52.96,53.03,39900.0
2014-05-28 13:40:00,53.02,53.04,52.83,52.93,37400.0,53.02,53.04,52.83,52.93,37400.0
2014-05-28 13:50:00,52.95,53.38,52.94,53.35,125600.0,52.95,53.38,52.94,53.35,125600.0
2014-05-28 14:00:00,53.34,53.45,53.32,53.43,29000.0,53.34,53.45,53.32,53.43,29000.0
2014-05-28 14:10:00,53.41,53.57,53.36,53.54,28200.0,53.41,53.57,53.36,53.54,28200.0
2014-05-28 14:20:00,53.51,53.67,53.47,53.47,38200.0,53.51,53.67,53.47,53.47,38200.0
2014-05-28 14:30:00,53.47,53.67,53.47,53.67,42400.0,53.47,53.67,53.47,53.67,42400.0
2014-05-28 14:40:00,53.67,53.72,53.52,53.55,29300.0,53.67,53.72,53.52,53.55,29300.0
2014-05-28 14:50:00,53.54,53.56,53.32,53.34,13800.0,53.54,53.56,53.32,53.34,13800.0
2014-05-28 15:00:00,53.31,53.57,53.28,53.57,59900.0,53.31,53.57,53.28,53.57,59900.0
2014-05-28 15:10:00,53.57,53.9,53.5,53.79,58000.0,53.57,53.9,53.5,53.79,58000.0
2014-05-28 15:20:00,53.79,53.99,53.79,53.96,77500.0,53.79,53.99,53.79,53.96,77500.0
2014-05-28 15:30:00,53.95,54.0,53.85,53.99,127000.0,53.95,54.0,53.85,53.99,127000.0
2014-05-28 15:40:00,54.0,54.0,53.81,53.85,138000.0,54.0,54.0,53.81,53.85,138000.0
2014-05-28 15:50:00,53.84,53.91,53.74,53.81,184200.0,53.84,53.91,53.74,53.81,184200.0
2014-05-29 09:30:00,53.98,54.38,53.52,54.36,94200.0,53.98,54.38,53.52,54.36,94200.0
2014-05-29 09:40:00,54.39,54.65,54.22,54.32,23500.0,54.39,54.65,54.22,54.32,23500.0
2014-05-29 09:50:00,54.22,54.52,54.05,54.5,149000.0,54.22,54.52,54.05,54.5,149000.0
2014-05-29 10:00:00,54.48,54.48,53.98,54.15,72300.0,54.48,54.48,53.98,54.15,72300.0
2014-05-29 10:10:00,54.17,54.34,53.94,54.07,73700.0,54.17,54.34,53.94,54.07,73700.0
2014-05-29 10:20:00,54.08,54.38,54.05,54.11,38500.0,54.08,54.38,54.05,54.11,38500.0
2014-05-29 10:30:00,54.11,54.45,54.07,54.41,54300.0,54.11,54.45,54.07,54.41,54300.0
2014-05-29 10:40:00,54.41,54.56,54.2,54.2,55000.0,54.41,54.56,54.2,54.2,55000.0
2014-05-29 10:50:00,54.18,54.32,54.05,54.23,27200.0,54.18,54.32,54.05,54.23,27200.0
2014-05-29 11:00:00,54.26,54.34,54.08,54.3,33400.0,54.26,54.34,54.08,54.3,33400.0
2014-05-29 11:10:00,54.31,54.37,54.18,54.19,40200.0,54.31,54.37,54.18,54.19,40200.0
2014-05-29 11:20:00,54.18,54.2,54.09,54.17,24700.0,54.18,54.2,54.09,54.17,24700.0
2014-05-29 11:30:00,54.18,54.34,54.13,54.21,24300.0,54.18,54.34,54.13,54.21,24300.0
2014-05-29 11:40:00,54.18,54.23,54.07,54.1,21000.0,54.18,54.23,54.07,54.1,21000.0
2014-05-29 11:50:00,54.1,54.23,54.03,54.1,27900.0,54.1,54.23,54.03,54.1,27900.0
2014-05-29 12:00:00,54.12,54.24,54.08,54.24,14600.0,54.12,54.24,54.08,54.24,14600.0
2014-05-29 12:10:00,54.28,54.29,54.08,54.14,28200.0,54.28,54.29,54.08,54.14,28200.0
2014-05-29 12:20:00,54.15,54.29,54.13,54.26,34400.0,54.15,54.29,54.13,54.26,34400.0
2014-05-29 12:30:00,54.25,54.37,54.25,54.37,7600.0,54.25,54.37,54.25,54.37,7600.0
2014-05-29 12:40:00,54.38,54.38,54.23,54.29,13900.0,54.38,54.38,54.23,54.29,13900.0
2014-05-29 12:50:00,54.31,54.43,54.31,54.41,12100.0,54.31,54.43,54.31,54.41,12100.0
2014-05-29 13:00:00,54.4,54.44,54.27,54.32,24200.0,54.4,54.44,54.27,54.32,24200.0
2014-05-29 13:10:00,54.32,54.32,54.19,54.19,32300.0,54.32,54.32,54.19,54.19,32300.0
2014-05-29 13:20:00,54.2,54.22,53.97,54.03,56500.0,54.2,54.22,53.97,54.03,56500.0
2014-05-29 13:30:00,54.04,54.09,54.01,54.05,35800.0,54.04,54.09,54.01,54.05,35800.0
2014-05-29 13:40:00,54.08,54.32,54.07,54.24,20100.0,54.08,54.32,54.07,54.24,20100.0
2014-05-29 13:50:00,54.27,54.41,54.24,54.4,20400.0,54.27,54.41,54.24,54.4,20400.0
2014-05-29 14:00:00,54.4,54.43,54.38,54.42,41300.0,54.4,54.43,54.38,54.42,41300.0
2014-05-29 14:10:00,54.4,54.78,54.4,54.63,51500.0,54.4,54.78,54.4,54.63,51500.0
2014-05-29 14:20:00,54.63,54.71,54.51,54.53,17100.0,54.63,54.71,54.51,54.53,17100.0
2014-05-29 14:30:00,54.54,54.66,54.47,54.64,20900.0,54.54,54.66,54.47,54.64,20900.0
2014-05-29 14:40:00,54.65,54.68,54.53,54.57,15800.0,54.65,54.68,54.53,54.57,15800.0
2014-05-29 14:50:00,54.56,54.64,54.54,54.57,32700.0,54.56,54.64,54.54,54.57,32700.0
2014-05-29 15:00:00,54.58,54.72,54.44,54.45,31900.0,54.58,54.72,54.44,54.45,31900.0
2014-05-29 15:10:00,54.47,54.53,54.41,54.5,31100.0,54.47,54.53,54.41,54.5,31100.0
2014-05-29 15:20:00,54.49,54.5,54.37,54.44,39300.0,54.49,54.5,54.37,54.44,39300.0
2014-05-29 15:30:00,54.43,54.44,54.31,54.33,46800.0,54.43,54.44,54.31,54.33,46800.0
2014-05-29 15:40:00,54.31,54.48,54.29,54.48,31300.0,54.31,54.48,54.29,54.48,31300.0
2014-05-29 15:50:00,54.48,54.52,54.31,54.39,66100.0,54.48,54.52,54.31,54.39,66100.0
2014-05-30 09:30:00,54.06,54.36,53.42,53.56,60800.0,54.06,54.36,53.42,53.56,60800.0
2014-05-30 09:40:00,53.59,53.6,52.78,52.81,46800.0,53.59,53.6,52.78,52.81,46800.0
2014-05-30 09:50:00,52.81,52.88,52.24,52.39,44600.0,52.81,52.88,52.24,52.39,44600.0
2014-05-30 10:00:00,52.39,52.96,52.35,52.6,31800.0,52.39,52.96,52.35,52.6,31800.0
2014-05-30 10:10:00,52.71,53.04,52.49,52.67,25400.0,52.71,53.04,52.49,52.67,25400.0
2014-05-30 10:20:00,52.66,52.68,52.19,52.59,48500.0,52.66,52.68,52.19,52.59,48500.0
2014-05-30 10:30:00,52.64,52.86,52.33,52.33,26000.0,52.64,52.86,52.33,52.33,26000.0
2014-05-30 10:40:00,52.3,52.32,51.92,52.06,58200.0,52.3,52.32,51.92,52.06,58200.0
2014-05-30 10:50:00,52.08,52.4,52.08,52.18,15800.0,52.08,52.4,52.08,52.18,15800.0
2014-05-30 11:00:00,52.23,52.52,52.16,52.34,21200.0,52.23,52.52,52.16,52.34,21200.0
2014-05-30 11:10:00,52.34,52.68,52.34,52.57,43000.0,52.34,52.68,52.34,52.57,43000.0
2014-05-30 11:20:00,52.55,52.6,52.47,52.59,22200.0,52.55,52.6,52.47,52.59,22200.0
2014-05-30 11:30:00,52.57,52.61,52.52,52.54,24100.0,52.57,52.61,52.52,52.54,24100.0
2014-05-30 11:40:00,52.52,52.54,52.33,52.38,18500.0,52.52,52.54,52.33,52.38,18500.0
2014-05-30 11:50:00,52.4,52.4,52.14,52.32,24000.0,52.4,52.4,52.14,52.32,24000.0
2014-05-30 12:00:00,52.31,52.49,52.31,52.47,23700.0,52.31,52.49,52.31,52.47,23700.0
2014-05-30 12:10:00,52.47,52.54,52.39,52.43,24100.0,52.47,52.54,52.39,52.43,24100.0
2014-05-30 12:20:00,52.4,52.44,51.92,51.94,29100.0,52.4,52.44,51.92,51.94,29100.0
2014-05-30 12:30:00,51.95,51.96,51.52,51.52,37700.0,51.95,51.96,51.52,51.52,37700.0
2014-05-30 12:40:00,51.53,51.91,51.51,51.75,32300.0,51.53,51.91,51.51,51.75,32300.0
2014-05-30 12:50:00,51.74,51.91,51.66,51.87,34700.0,51.74,51.91,51.66,51.87,34700.0
2014-05-30 13:00:00,51.86,52.19,51.79,51.79,62600.0,51.86,52.19,51.79,51.79,62600.0
2014-05-30 13:10:00,51.79,51.88,51.53,51.88,68800.0,51.79,51.88,51.53,51.88,68800.0
2014-05-30 13:20:00,51.87,52.07,51.85,52.02,21500.0,51.87,52.07,51.85,52.02,21500.0
2014-05-30 13:30:00,52.02,52.05,51.82,51.85,19000.0,52.02,52.05,51.82,51.85,19000.0
2014-05-30 13:40:00,51.85,51.93,51.63,51.73,80600.0,51.85,51.93,51.63,51.73,80600.0
2014-05-30 13:50:00,51.67,52.04,51.62,52.04,64800.0,51.67,52.04,51.62,52.04,64800.0
2014-05-30 14:00:00,52.02,52.06,51.84,52.06,20900.0,52.02,52.06,51.84,52.06,20900.0
2014-05-30 14:10:00,52.08,52.22,51.98,52.22,54500.0,52.08,52.22,51.98,52.22,54500.0
2014-05-30 14:20:00,52.21,52.24,51.99,52.1,28100.0,52.21,52.24,51.99,52.1,28100.0
2014-05-30 14:30:00,52.06,52.1,51.92,51.99,20900.0,52.06,52.1,51.92,51.99,20900.0
2014-05-30 14:40:00,51.99,52.05,51.85,51.92,32700.0,51.99,52.05,51.85,51.92,32700.0
2014-05-30 14:50:00,51.91,52.03,51.84,51.89,47300.0,51.91,52.03,51.84,51.89,47300.0
2014-05-30 15:00:00,51.89,52.21,51.88,52.2,34100.0,51.89,52.21,51.88,52.2,34100.0
2014-05-30 15:10:00,52.21,52.32,52.21,52.25,47500.0,52.21,52.32,52.21,52.25,47500.0
2014-05-30 15:20:00,52.25,52.27,52.17,52.25,140300.0,52.25,52.27,52.17,52.25,140300.0
2014-05-30 15:30:00,52.25,52.44,52.2,52.37,135000.0,52.25,52.44,52.2,52.37,135000.0
2014-05-30 15:40:00,52.38,52.5,52.23,52.25,124800.0,52.38,52.5,52.23,52.25,124800.0
2014-05-30 15:50:00,52.26,52.42,52.21,52.3,296800.0,52.26,52.42,52.21,52.3,296800.0
2014-06-02 09:30:00,52.33,52.34,51.26,51.26,96600.0,52.33,52.34,51.26,51.26,96600.0
2014-06-02 09:40:00,51.29,51.41,50.62,50.64,112400.0,51.29,51.41,50.62,50.64,112400.0
2014-06-02 09:50:00,50.68,50.8,50.55,50.69,92600.0,50.68,50.8,50.55,50.69,92600.0
2014-06-02 10:00:00,50.64,50.83,50.02,50.03,102400.0,50.64,50.83,50.02,50.03,102400.0
2014-06-02 10:10:00,50.03,50.52,49.99,50.48,115200.0,50.03,50.52,49.99,50.48,115200.0
2014-06-02 10:20:00,50.46,50.59,50.13,50.29,80300.0,50.46,50.59,50.13,50.29,80300.0
2014-06-02 10:30:00,50.28,50.3,50.04,50.16,62700.0,50.28,50.3,50.04,50.16,62700.0
2014-06-02 10:40:00,50.16,50.16,49.65,49.65,76400.0,50.16,50.16,49.65,49.65,76400.0
2014-06-02 10:50:00,49.64,49.93,49.46,49.93,110600.0,49.64,49.93,49.46,49.93,110600.0
2014-06-02 11:00:00,49.91,50.12,49.81,49.98,128200.0,49.91,50.12,49.81,49.98,128200.0
2014-06-02 11:10:00,49.96,50.04,49.86,49.98,55000.0,49.96,50.04,49.86,49.98,55000.0
2014-06-02 11:20:00,49.98,50.16,49.86,50.06,73800.0,49.98,50.16,49.86,50.06,73800.0
2014-06-02 11:30:00,50.09,50.2,49.95,50.02,47900.0,50.09,50.2,49.95,50.02,47900.0
2014-06-02 11:40:00,50.03,50.35,49.92,49.93,62700.0,50.03,50.35,49.92,49.93,62700.0
2014-06-02 11:50:00,49.93,50.0,49.62,49.73,46200.0,49.93,50.0,49.62,49.73,46200.0
2014-06-02 12:00:00,49.73,49.96,49.73,49.92,20600.0,49.73,49.96,49.73,49.92,20600.0
2014-06-02 12:10:00,49.92,50.01,49.75,49.77,26000.0,49.92,50.01,49.75,49.77,26000.0
2014-06-02 12:20:00,49.77,49.9,49.62,49.67,49700.0,49.77,49.9,49.62,49.67,49700.0
2014-06-02 12:30:00,49.67,49.91,49.66,49.83,24200.0,49.67,49.91,49.66,49.83,24200.0
2014-06-02 12:40:00,49.84,49.93,49.84,49.87,24900.0,49.84,49.93,49.84,49.87,24900.0
2014-06-02 12:50:00,49.9,49.9,49.82,49.82,23700.0,49.9,49.9,49.82,49.82,23700.0
2014-06-02 13:00:00,49.79,49.88,49.79,49.86,31600.0,49.79,49.88,49.79,49.86,31600.0
2014-06-02 13:10:00,49.87,49.87,49.73,49.76,33100.0,49.87,49.87,49.73,49.76,33100.0
2014-06-02 13:20:00,49.75,50.03,49.72,49.98,74200.0,49.75,50.03,49.72,49.98,74200.0
2014-06-02 13:30:00,49.96,50.0,49.83,49.86,90000.0,49.96,50.0,49.83,49.86,90000.0
2014-06-02 13:40:00,49.86,49.94,49.71,49.8,38300.0,49.86,49.94,49.71,49.8,38300.0
2014-06-02 13:50:00,49.81,49.98,49.72,49.73,44400.0,49.81,49.98,49.72,49.73,44400.0
2014-06-02 14:00:00,49.76,49.88,49.72,49.8,35700.0,49.76,49.88,49.72,49.8,35700.0
2014-06-02 14:10:00,49.8,49.86,49.52,49.59,44700.0,49.8,49.86,49.52,49.59,44700.0
2014-06-02 14:20:00,49.6,49.95,49.6,49.93,52100.0,49.6,49.95,49.6,49.93,52100.0
2014-06-02 14:30:00,49.91,49.98,49.82,49.93,58400.0,49.91,49.98,49.82,49.93,58400.0
2014-06-02 14:40:00,49.9,49.97,49.82,49.95,65900.0,49.9,49.97,49.82,49.95,65900.0
2014-06-02 14:50:00,49.96,49.96,49.86,49.9,43300.0,49.96,49.96,49.86,49.9,43300.0
2014-06-02 15:00:00,49.91,50.13,49.82,50.07,100300.0,49.91,50.13,49.82,50.07,100300.0
2014-06-02 15:10:00,50.07,50.11,49.91,50.09,70500.0,50.07,50.11,49.91,50.09,70500.0
2014-06-02 15:20:00,50.09,50.19,50.08,50.08,71400.0,50.09,50.19,50.08,50.08,71400.0
2014-06-02 15:30:00,50.09,50.33,50.08,50.31,91700.0,50.09,50.33,50.08,50.31,91700.0
2014-06-02 15:40:00,50.32,50.58,50.3,50.41,148200.0,50.32,50.58,50.3,50.41,148200.0
2014-06-02 15:50:00,50.42,50.43,50.22,50.25,204800.0,50.42,50.43,50.22,50.25,204800.0
2014-06-03 09:30:00,49.9,49.9,48.67,49.3,163900.0,49.9,49.9,48.67,49.3,163900.0
2014-06-03 09:40:00,49.21,49.59,49.21,49.43,137000.0,49.21,49.59,49.21,49.43,137000.0
2014-06-03 09:50:00,49.44,49.8,49.42,49.67,166000.0,49.44,49.8,49.42,49.67,166000.0
2014-06-03 10:00:00,49.59,49.78,49.36,49.69,79000.0,49.59,49.78,49.36,49.69,79000.0
2014-06-03 10:10:00,49.67,50.04,49.55,49.99,77300.0,49.67,50.04,49.55,49.99,77300.0
2014-06-03 10:20:00,49.98,50.07,49.86,49.95,72000.0,49.98,50.07,49.86,49.95,72000.0
2014-06-03 10:30:00,49.95,50.01,49.77,49.8,50500.0,49.95,50.01,49.77,49.8,50500.0
2014-06-03 10:40:00,49.8,49.85,49.59,49.67,57600.0,49.8,49.85,49.59,49.67,57600.0
2014-06-03 10:50:00,49.71,49.88,49.53,49.85,36700.0,49.71,49.88,49.53,49.85,36700.0
2014-06-03 11:00:00,49.86,50.1,49.86,50.05,25300.0,49.86,50.1,49.86,50.05,25300.0
2014-06-03 11:10:00,50.06,50.14,49.88,50.0,24900.0,50.06,50.14,49.88,50.0,24900.0
2014-06-03 11:20:00,49.98,50.22,49.79,49.9,51600.0,49.98,50.22,49.79,49.9,51600.0
2014-06-03 11:30:00,49.89,49.9,49.78,49.78,58500.0,49.89,49.9,49.78,49.78,58500.0
2014-06-03 11:40:00,49.8,50.12,49.78,50.08,64200.0,49.8,50.12,49.78,50.08,64200.0
2014-06-03 11:50:00,50.06,50.18,50.01,50.15,56000.0,50.06,50.18,50.01,50.15,56000.0
2014-06-03 12:00:00,50.12,50.29,50.06,50.19,23700.0,50.12,50.29,50.06,50.19,23700.0
2014-06-03 12:10:00,50.18,50.29,50.07,50.1,32800.0,50.18,50.29,50.07,50.1,32800.0
2014-06-03 12:20:00,50.12,50.13,49.86,49.95,24200.0,50.12,50.13,49.86,49.95,24200.0
2014-06-03 12:30:00,49.97,49.97,49.87,49.95,115700.0,49.97,49.97,49.87,49.95,115700.0
2014-06-03 12:40:00,49.92,49.95,49.86,49.91,60300.0,49.92,49.95,49.86,49.91,60300.0
2014-06-03 12:50:00,49.91,49.91,49.76,49.82,26400.0,49.91,49.91,49.76,49.82,26400.0
2014-06-03 13:00:00,49.84,50.06,49.83,50.0,67000.0,49.84,50.06,49.83,50.0,67000.0
2014-06-03 13:10:00,50.0,50.09,49.9,50.01,27400.0,50.0,50.09,49.9,50.01,27400.0
2014-06-03 13:20:00,50.01,50.27,50.0,50.23,144600.0,50.01,50.27,50.0,50.23,144600.0
2014-06-03 13:30:00,50.25,50.52,50.23,50.35,35700.0,50.25,50.52,50.23,50.35,35700.0
2014-06-03 13:40:00,50.33,50.36,50.25,50.25,28600.0,50.33,50.36,50.25,50.25,28600.0
2014-06-03 13:50:00,50.25,50.35,50.19,50.31,99400.0,50.25,50.35,50.19,50.31,99400.0
2014-06-03 14:00:00,50.32,50.39,50.31,50.38,22900.0,50.32,50.39,50.31,50.38,22900.0
2014-06-03 14:10:00,50.38,50.64,50.36,50.64,27900.0,50.38,50.64,50.36,50.64,27900.0
2014-06-03 14:20:00,50.64,50.75,50.6,50.63,48800.0,50.64,50.75,50.6,50.63,48800.0
2014-06-03 14:30:00,50.63,50.67,50.48,50.48,57200.0,50.63,50.67,50.48,50.48,57200.0
2014-06-03 14:40:00,50.48,50.51,50.37,50.39,30600.0,50.48,50.51,50.37,50.39,30600.0
2014-06-03 14:50:00,50.39,50.47,50.36,50.44,30100.0,50.39,50.47,50.36,50.44,30100.0
2014-06-03 15:00:00,50.45,50.5,50.38,50.44,68100.0,50.45,50.5,50.38,50.44,68100.0
2014-06-03 15:10:00,50.43,50.58,50.4,50.58,37000.0,50.43,50.58,50.4,50.58,37000.0
2014-06-03 15:20:00,50.56,50.58,50.36,50.4,36100.0,50.56,50.58,50.36,50.4,36100.0
2014-06-03 15:30:00,50.41,50.43,50.33,50.37,39300.0,50.41,50.43,50.33,50.37,39300.0
2014-06-03 15:40:00,50.37,50.37,50.3,50.3,110900.0,50.37,50.37,50.3,50.3,110900.0
2014-06-03 15:50:00,50.31,50.47,50.3,50.41,163300.0,50.31,50.47,50.3,50.41,163300.0
2014-06-04 09:30:00,50.1,50.1,49.28,49.31,39000.0,50.1,50.1,49.28,49.31,39000.0
2014-06-04 09:40:00,49.38,50.15,49.29,50.15,27000.0,49.38,50.15,49.29,50.15,27000.0
2014-06-04 09:50:00,50.15,50.73,50.12,50.12,43600.0,50.15,50.73,50.12,50.12,43600.0
2014-06-04 10:00:00,50.12,50.5,50.06,50.29,28200.0,50.12,50.5,50.06,50.29,28200.0
2014-06-04 10:10:00,50.29,50.69,50.29,50.48,14900.0,50.29,50.69,50.29,50.48,14900.0
2014-06-04 10:20:00,50.48,50.53,50.29,50.41,65600.0,50.48,50.53,50.29,50.41,65600.0
2014-06-04 10:30:00,50.37,50.52,50.33,50.47,32200.0,50.37,50.52,50.33,50.47,32200.0
2014-06-04 10:40:00,50.46,50.46,50.27,50.3,114200.0,50.46,50.46,50.27,50.3,114200.0
2014-06-04 10:50:00,50.31,50.68,50.31,50.5,52700.0,50.31,50.68,50.31,50.5,52700.0
2014-06-04 11:00:00,50.56,50.56,50.19,50.19,22700.0,50.56,50.56,50.19,50.19,22700.0
2014-06-04 11:10:00,50.23,50.3,50.11,50.11,13200.0,50.23,50.3,50.11,50.11,13200.0
2014-06-04 11:20:00,50.1,50.64,50.1,50.48,13300.0,50.1,50.64,50.1,50.48,13300.0
2014-06-04 11:30:00,50.52,50.61,50.45,50.57,15500.0,50.52,50.61,50.45,50.57,15500.0
2014-06-04 11:40:00,50.53,50.59,50.41,50.5,11800.0,50.53,50.59,50.41,50.5,11800.0
2014-06-04 11:50:00,50.5,50.55,50.41,50.5,21000.0,50.5,50.55,50.41,50.5,21000.0
2014-06-04 12:00:00,50.5,50.55,50.49,50.5,4200.0,50.5,50.55,50.49,50.5,4200.0
2014-06-04 12:10:00,50.55,50.68,50.55,50.68,9700.0,50.55,50.68,50.55,50.68,9700.0
2014-06-04 12:20:00,50.66,50.83,50.66,50.78,9400.0,50.66,50.83,50.66,50.78,9400.0
2014-06-04 12:30:00,50.76,50.92,50.75,50.8,35900.0,50.76,50.92,50.75,50.8,35900.0
2014-06-04 12:40:00,50.78,50.91,50.77,50.9,12400.0,50.78,50.91,50.77,50.9,12400.0
2014-06-04 12:50:00,50.9,50.94,50.85,50.91,8600.0,50.9,50.94,50.85,50.91,8600.0
2014-06-04 13:00:00,50.89,51.0,50.85,50.94,18600.0,50.89,51.0,50.85,50.94,18600.0
2014-06-04 13:10:00,50.91,51.07,50.91,50.96,26400.0,50.91,51.07,50.91,50.96,26400.0
2014-06-04 13:20:00,50.98,51.12,50.96,51.12,25100.0,50.98,51.12,50.96,51.12,25100.0
2014-06-04 13:30:00,51.09,51.23,51.09,51.11,25600.0,51.09,51.23,51.09,51.11,25600.0
2014-06-04 13:40:00,51.1,51.24,51.05,51.21,15600.0,51.1,51.24,51.05,51.21,15600.0
2014-06-04 13:50:00,51.23,51.4,51.17,51.24,22900.0,51.23,51.4,51.17,51.24,22900.0
2014-06-04 14:00:00,51.23,51.33,51.14,51.15,14700.0,51.23,51.33,51.14,51.15,14700.0
2014-06-04 14:10:00,51.14,51.26,51.14,51.22,18400.0,51.14,51.26,51.14,51.22,18400.0
2014-06-04 14:20:00,51.22,51.29,51.11,51.26,37400.0,51.22,51.29,51.11,51.26,37400.0
2014-06-04 14:30:00,51.27,51.27,51.04,51.08,16400.0,51.27,51.27,51.04,51.08,16400.0
2014-06-04 14:40:00,51.07,51.19,51.04,51.05,30100.0,51.07,51.19,51.04,51.05,30100.0
2014-06-04 14:50:00,51.04,51.14,51.02,51.14,22500.0,51.04,51.14,51.02,51.14,22500.0
2014-06-04 15:00:00,51.13,51.16,51.1,51.12,22100.0,51.13,51.16,51.1,51.12,22100.0
2014-06-04 15:10:00,51.12,51.18,51.1,51.18,37500.0,51.12,51.18,51.1,51.18,37500.0
2014-06-04 15:20:00,51.17,51.33,51.15,51.31,48900.0,51.17,51.33,51.15,51.31,48900.0
2014-06-04 15:30:00,51.33,51.34,51.23,51.31,50800.0,51.33,51.34,51.23,51.31,50800.0
2014-06-04 15:40:00,51.31,51.31,51.25,51.29,52300.0,51.31,51.31,51.25,51.29,52300.0
2014-06-04 15:50:00,51.3,51.42,51.3,51.4,159500.0,51.3,51.42,51.3,51.4,159500.0
2014-06-05 09:30:00,51.43,51.7,50.88,51.26,47600.0,51.43,51.7,50.88,51.26,47600.0
2014-06-05 09:40:00,51.12,51.31,50.79,51.14,47200.0,51.12,51.31,50.79,51.14,47200.0
2014-06-05 09:50:00,51.07,51.5,50.99,51.48,109900.0,51.07,51.5,50.99,51.48,109900.0
2014-06-05 10:00:00,51.44,51.63,50.98,50.98,17800.0,51.44,51.63,50.98,50.98,17800.0
2014-06-05 10:10:00,50.99,51.22,50.88,50.99,23400.0,50.99,51.22,50.88,50.99,23400.0
2014-06-05 10:20:00,50.99,51.5,50.99,51.46,63700.0,50.99,51.5,50.99,51.46,63700.0
2014-06-05 10:30:00,51.41,51.55,51.25,51.39,69900.0,51.41,51.55,51.25,51.39,69900.0
2014-06-05 10:40:00,51.39,51.48,51.25,51.34,85600.0,51.39,51.48,51.25,51.34,85600.0
2014-06-05 10:50:00,51.33,51.8,51.31,51.69,61500.0,51.33,51.8,51.31,51.69,61500.0
2014-06-05 11:00:00,51.67,51.86,51.6,51.86,63700.0,51.67,51.86,51.6,51.86,63700.0
2014-06-05 11:10:00,51.83,52.01,51.81,51.96,43900.0,51.83,52.01,51.81,51.96,43900.0
2014-06-05 11:20:00,51.94,52.14,51.88,52.12,31700.0,51.94,52.14,51.88,52.12,31700.0
2014-06-05 11:30:00,52.14,52.49,52.14,52.4,81100.0,52.14,52.49,52.14,52.4,81100.0
2014-06-05 11:40:00,52.39,52.83,52.35,52.72,79300.0,52.39,52.83,52.35,52.72,79300.0
2014-06-05 11:50:00,52.71,52.89,52.64,52.81,63100.0,52.71,52.89,52.64,52.81,63100.0
2014-06-05 12:00:00,52.81,53.05,52.74,53.02,53000.0,52.81,53.05,52.74,53.02,53000.0
2014-06-05 12:10:00,53.03,53.36,53.0,53.31,105300.0,53.03,53.36,53.0,53.31,105300.0
2014-06-05 12:20:00,53.31,53.57,53.3,53.55,78400.0,53.31,53.57,53.3,53.55,78400.0
2014-06-05 12:30:00,53.55,53.95,53.55,53.6,87000.0,53.55,53.95,53.55,53.6,87000.0
2014-06-05 12:40:00,53.6,53.6,52.96,52.96,41200.0,53.6,53.6,52.96,52.96,41200.0
2014-06-05 12:50:00,52.96,53.29,52.9,53.25,40000.0,52.96,53.29,52.9,53.25,40000.0
2014-06-05 13:00:00,53.26,53.47,53.22,53.41,40900.0,53.26,53.47,53.22,53.41,40900.0
2014-06-05 13:10:00,53.42,53.72,53.38,53.69,50500.0,53.42,53.72,53.38,53.69,50500.0
2014-06-05 13:20:00,53.7,53.76,53.61,53.7,74100.0,53.7,53.76,53.61,53.7,74100.0
2014-06-05 13:30:00,53.71,53.75,53.53,53.54,43600.0,53.71,53.75,53.53,53.54,43600.0
2014-06-05 13:40:00,53.54,53.55,53.45,53.48,30700.0,53.54,53.55,53.45,53.48,30700.0
2014-06-05 13:50:00,53.48,53.64,53.34,53.37,138000.0,53.48,53.64,53.34,53.37,138000.0
2014-06-05 14:00:00,53.36,53.53,53.34,53.52,84400.0,53.36,53.53,53.34,53.52,84400.0
2014-06-05 14:10:00,53.5,53.52,53.4,53.45,16700.0,53.5,53.52,53.4,53.45,16700.0
2014-06-05 14:20:00,53.45,53.61,53.42,53.42,24200.0,53.45,53.61,53.42,53.42,24200.0
2014-06-05 14:30:00,53.44,53.5,53.39,53.48,34300.0,53.44,53.5,53.39,53.48,34300.0
2014-06-05 14:40:00,53.47,53.77,53.46,53.74,47400.0,53.47,53.77,53.46,53.74,47400.0
2014-06-05 14:50:00,53.73,53.84,53.61,53.81,62600.0,53.73,53.84,53.61,53.81,62600.0
2014-06-05 15:00:00,53.8,53.87,53.8,53.8,56400.0,53.8,53.87,53.8,53.8,56400.0
2014-06-05 15:10:00,53.8,53.87,53.79,53.87,62100.0,53.8,53.87,53.79,53.87,62100.0
2014-06-05 15:20:00,53.87,53.89,53.81,53.85,85700.0,53.87,53.89,53.81,53.85,85700.0
2014-06-05 15:30:00,53.85,53.87,53.8,53.85,80900.0,53.85,53.87,53.8,53.85,80900.0
2014-06-05 15:40:00,53.85,53.98,53.81,53.85,169900.0,53.85,53.98,53.81,53.85,169900.0
2014-06-05 15:50:00,53.86,53.93,53.83,53.89,206200.0,53.86,53.93,53.83,53.89,206200.0
2014-06-06 09:30:00,54.14,54.64,53.91,54.54,108200.0,54.14,54.64,53.91,54.54,108200.0
2014-06-06 09:40:00,54.56,54.63,54.25,54.35,116300.0,54.56,54.63,54.25,54.35,116300.0
2014-06-06 09:50:00,54.35,54.89,54.12,54.89,90100.0,54.35,54.89,54.12,54.89,90100.0
2014-06-06 10:00:00,54.9,55.0,54.45,54.84,157000.0,54.9,55.0,54.45,54.84,157000.0
2014-06-06 10:10:00,54.84,54.84,54.25,54.26,81600.0,54.84,54.84,54.25,54.26,81600.0
2014-06-06 10:20:00,54.26,54.42,54.22,54.39,40100.0,54.26,54.42,54.22,54.39,40100.0
2014-06-06 10:30:00,54.36,54.49,54.22,54.44,31700.0,54.36,54.49,54.22,54.44,31700.0
2014-06-06 10:40:00,54.42,54.9,54.4,54.73,89200.0,54.42,54.9,54.4,54.73,89200.0
2014-06-06 10:50:00,54.72,54.93,54.72,54.87,62100.0,54.72,54.93,54.72,54.87,62100.0
2014-06-06 11:00:00,54.87,55.17,54.72,55.14,91100.0,54.87,55.17,54.72,55.14,91100.0
2014-06-06 11:10:00,55.14,55.17,55.04,55.09,44300.0,55.14,55.17,55.04,55.09,44300.0
2014-06-06 11:20:00,55.09,55.21,55.07,55.11,63700.0,55.09,55.21,55.07,55.11,63700.0
2014-06-06 11:30:00,55.12,55.13,54.83,55.13,51800.0,55.12,55.13,54.83,55.13,51800.0
2014-06-06 11:40:00,55.12,55.18,55.09,55.16,119700.0,55.12,55.18,55.09,55.16,119700.0
2014-06-06 11:50:00,55.14,55.41,55.14,55.25,68500.0,55.14,55.41,55.14,55.25,68500.0
2014-06-06 12:00:00,55.23,55.49,55.22,55.48,43000.0,55.23,55.49,55.22,55.48,43000.0
2014-06-06 12:10:00,55.47,55.62,55.37,55.5,76900.0,55.47,55.62,55.37,55.5,76900.0
2014-06-06 12:20:00,55.49,55.51,55.29,55.42,53000.0,55.49,55.51,55.29,55.42,53000.0
2014-06-06 12:30:00,55.43,55.74,55.41,55.71,121400.0,55.43,55.74,55.41,55.71,121400.0
2014-06-06 12:40:00,55.71,56.13,55.63,56.1,88300.0,55.71,56.13,55.63,56.1,88300.0
2014-06-06 12:50:00,56.13,56.24,55.84,55.84,78500.0,56.13,56.24,55.84,55.84,78500.0
2014-06-06 13:00:00,55.84,56.09,55.73,55.98,56500.0,55.84,56.09,55.73,55.98,56500.0
2014-06-06 13:10:00,55.96,56.18,55.9,55.9,73700.0,55.96,56.18,55.9,55.9,73700.0
2014-06-06 13:20:00,55.93,56.2,55.79,56.17,137800.0,55.93,56.2,55.79,56.17,137800.0
2014-06-06 13:30:00,56.18,56.42,56.0,56.01,71400.0,56.18,56.42,56.0,56.01,71400.0
2014-06-06 13:40:00,56.01,56.18,55.85,55.9,64700.0,56.01,56.18,55.85,55.9,64700.0
2014-06-06 13:50:00,55.95,56.03,55.83,55.99,75700.0,55.95,56.03,55.83,55.99,75700.0
2014-06-06 14:00:00,56.0,56.43,55.96,56.43,60100.0,56.0,56.43,55.96,56.43,60100.0
2014-06-06 14:10:00,56.43,56.82,56.41,56.65,106000.0,56.43,56.82,56.41,56.65,106000.0
2014-06-06 14:20:00,56.63,56.94,56.61,56.86,85700.0,56.63,56.94,56.61,56.86,85700.0
2014-06-06 14:30:00,56.85,56.85,56.51,56.68,60800.0,56.85,56.85,56.51,56.68,60800.0
2014-06-06 14:40:00,56.68,56.8,56.56,56.68,68000.0,56.68,56.8,56.56,56.68,68000.0
2014-06-06 14:50:00,56.69,56.99,56.62,56.94,71000.0,56.69,56.99,56.62,56.94,71000.0
2014-06-06 15:00:00,56.94,56.94,56.76,56.76,53000.0,56.94,56.94,56.76,56.76,53000.0
2014-06-06 15:10:00,56.75,56.77,56.48,56.48,68600.0,56.75,56.77,56.48,56.48,68600.0
2014-06-06 15:20:00,56.5,56.55,56.41,56.5,86600.0,56.5,56.55,56.41,56.5,86600.0
2014-06-06 15:30:00,56.5,56.79,56.49,56.55,109900.0,56.5,56.79,56.49,56.55,109900.0
2014-06-06 15:40:00,56.55,56.71,56.55,56.7,118800.0,56.55,56.71,56.55,56.7,118800.0
2014-06-06 15:50:00,56.7,56.7,56.49,56.6,153300.0,56.7,56.7,56.49,56.6,153300.0
2014-06-09 09:30:00,56.75,57.49,56.12,56.91,112400.0,56.75,57.49,56.12,56.91,112400.0
2014-06-09 09:40:00,56.99,57.2,56.57,56.77,52200.0,56.99,57.2,56.57,56.77,52200.0
2014-06-09 09:50:00,56.74,57.13,56.74,57.08,67200.0,56.74,57.13,56.74,57.08,67200.0
2014-06-09 10:00:00,57.12,57.12,56.53,56.59,114500.0,57.12,57.12,56.53,56.59,114500.0
2014-06-09 10:10:00,56.59,56.63,56.15,56.32,45700.0,56.59,56.63,56.15,56.32,45700.0
2014-06-09 10:20:00,56.35,56.41,56.16,56.23,33900.0,56.35,56.41,56.16,56.23,33900.0
2014-06-09 10:30:00,56.23,56.27,55.96,56.08,23600.0,56.23,56.27,55.96,56.08,23600.0
2014-06-09 10:40:00,56.11,56.32,56.0,56.32,26300.0,56.11,56.32,56.0,56.32,26300.0
2014-06-09 10:50:00,56.39,56.39,56.08,56.16,18500.0,56.39,56.39,56.08,56.16,18500.0
2014-06-09 11:00:00,56.15,56.19,55.99,56.0,15300.0,56.15,56.19,55.99,56.0,15300.0
2014-06-09 11:10:00,56.0,56.27,55.99,56.27,21500.0,56.0,56.27,55.99,56.27,21500.0
2014-06-09 11:20:00,56.3,56.47,56.3,56.44,22400.0,56.3,56.47,56.3,56.44,22400.0
2014-06-09 11:30:00,56.44,56.55,56.44,56.46,14100.0,56.44,56.55,56.44,56.46,14100.0
2014-06-09 11:40:00,56.47,56.56,56.43,56.55,18700.0,56.47,56.56,56.43,56.55,18700.0
2014-06-09 11:50:00,56.55,56.69,56.53,56.58,26700.0,56.55,56.69,56.53,56.58,26700.0
2014-06-09 12:00:00,56.56,56.76,56.54,56.73,17500.0,56.56,56.76,56.54,56.73,17500.0
2014-06-09 12:10:00,56.73,56.8,56.65,56.79,12700.0,56.73,56.8,56.65,56.79,12700.0
2014-06-09 12:20:00,56.8,56.81,56.6,56.6,12300.0,56.8,56.81,56.6,56.6,12300.0
2014-06-09 12:30:00,56.63,56.73,56.56,56.69,19100.0,56.63,56.73,56.56,56.69,19100.0
2014-06-09 12:40:00,56.68,56.75,56.6,56.7,14600.0,56.68,56.75,56.6,56.7,14600.0
2014-06-09 12:50:00,56.72,56.76,56.68,56.76,13800.0,56.72,56.76,56.68,56.76,13800.0
2014-06-09 13:00:00,56.74,56.84,56.67,56.77,18700.0,56.74,56.84,56.67,56.77,18700.0
2014-06-09 13:10:00,56.76,56.76,56.64,56.68,8200.0,56.76,56.76,56.64,56.68,8200.0
2014-06-09 13:20:00,56.7,56.7,56.44,56.48,25200.0,56.7,56.7,56.44,56.48,25200.0
2014-06-09 13:30:00,56.51,56.68,56.51,56.61,13600.0,56.51,56.68,56.51,56.61,13600.0
2014-06-09 13:40:00,56.58,56.67,56.37,56.4,24500.0,56.58,56.67,56.37,56.4,24500.0
2014-06-09 13:50:00,56.44,56.6,56.39,56.45,22200.0,56.44,56.6,56.39,56.45,22200.0
2014-06-09 14:00:00,56.44,56.47,56.16,56.19,34500.0,56.44,56.47,56.16,56.19,34500.0
2014-06-09 14:10:00,56.2,56.2,55.95,56.02,42500.0,56.2,56.2,55.95,56.02,42500.0
2014-06-09 14:20:00,56.0,56.03,55.79,55.81,31500.0,56.0,56.03,55.79,55.81,31500.0
2014-06-09 14:30:00,55.82,55.87,55.64,55.83,59800.0,55.82,55.87,55.64,55.83,59800.0
2014-06-09 14:40:00,55.85,55.89,55.73,55.79,34200.0,55.85,55.89,55.73,55.79,34200.0
2014-06-09 14:50:00,55.79,55.84,55.71,55.74,31400.0,55.79,55.84,55.71,55.74,31400.0
2014-06-09 15:00:00,55.73,55.96,55.73,55.9,32000.0,55.73,55.96,55.73,55.9,32000.0
2014-06-09 15:10:00,55.9,56.0,55.86,55.97,35400.0,55.9,56.0,55.86,55.97,35400.0
2014-06-09 15:20:00,55.98,56.0,55.83,55.95,34500.0,55.98,56.0,55.83,55.95,34500.0
2014-06-09 15:30:00,55.94,55.94,55.74,55.75,41800.0,55.94,55.94,55.74,55.75,41800.0
2014-06-09 15:40:00,55.75,56.06,55.75,56.06,62300.0,55.75,56.06,55.75,56.06,62300.0
2014-06-09 15:50:00,56.07,56.13,55.92,55.94,90800.0,56.07,56.13,55.92,55.94,90800.0
2014-06-10 09:30:00,55.88,56.85,55.88,56.63,31300.0,55.88,56.85,55.88,56.63,31300.0
2014-06-10 09:40:00,56.64,56.66,55.87,56.06,34400.0,56.64,56.66,55.87,56.06,34400.0
2014-06-10 09:50:00,55.89,56.16,55.41,55.48,35300.0,55.89,56.16,55.41,55.48,35300.0
2014-06-10 10:00:00,55.43,55.61,54.95,55.23,74700.0,55.43,55.61,54.95,55.23,74700.0
2014-06-10 10:10:00,55.23,55.64,55.23,55.43,42100.0,55.23,55.64,55.23,55.43,42100.0
2014-06-10 10:20:00,55.46,55.84,55.41,55.59,30800.0,55.46,55.84,55.41,55.59,30800.0
2014-06-10 10:30:00,55.63,55.64,55.31,55.32,39200.0,55.63,55.64,55.31,55.32,39200.0
2014-06-10 10:40:00,55.3,55.61,55.23,55.61,37400.0,55.3,55.61,55.23,55.61,37400.0
2014-06-10 10:50:00,55.63,55.84,55.59,55.66,11000.0,55.63,55.84,55.59,55.66,11000.0
2014-06-10 11:00:00,55.69,55.77,55.48,55.73,15600.0,55.69,55.77,55.48,55.73,15600.0
2014-06-10 11:10:00,55.68,55.91,55.58,55.82,14000.0,55.68,55.91,55.58,55.82,14000.0
2014-06-10 11:20:00,55.8,55.8,55.54,55.61,7600.0,55.8,55.8,55.54,55.61,7600.0
2014-06-10 11:30:00,55.68,55.87,55.68,55.81,10200.0,55.68,55.87,55.68,55.81,10200.0
2014-06-10 11:40:00,55.87,55.87,55.63,55.64,9400.0,55.87,55.87,55.63,55.64,9400.0
2014-06-10 11:50:00,55.6,55.6,55.46,55.51,10800.0,55.6,55.6,55.46,55.51,10800.0
2014-06-10 12:00:00,55.5,55.51,55.2,55.33,19100.0,55.5,55.51,55.2,55.33,19100.0
2014-06-10 12:10:00,55.29,55.49,55.29,55.49,8500.0,55.29,55.49,55.29,55.49,8500.0
2014-06-10 12:20:00,55.44,55.48,55.33,55.4,5200.0,55.44,55.48,55.33,55.4,5200.0
2014-06-10 12:30:00,55.39,55.39,55.26,55.3,9500.0,55.39,55.39,55.26,55.3,9500.0
2014-06-10 12:40:00,55.28,55.38,55.2,55.36,25400.0,55.28,55.38,55.2,55.36,25400.0
2014-06-10 12:50:00,55.36,55.62,55.32,55.62,8600.0,55.36,55.62,55.32,55.62,8600.0
2014-06-10 13:00:00,55.61,55.61,55.43,55.48,17400.0,55.61,55.61,55.43,55.48,17400.0
2014-06-10 13:10:00,55.47,55.55,55.42,55.53,13700.0,55.47,55.55,55.42,55.53,13700.0
2014-06-10 13:20:00,55.52,55.54,55.43,55.47,12400.0,55.52,55.54,55.43,55.47,12400.0
2014-06-10 13:30:00,55.5,55.54,55.34,55.35,9900.0,55.5,55.54,55.34,55.35,9900.0
2014-06-10 13:40:00,55.35,55.45,55.29,55.42,15400.0,55.35,55.45,55.29,55.42,15400.0
2014-06-10 13:50:00,55.45,55.55,55.4,55.53,16700.0,55.45,55.55,55.4,55.53,16700.0
2014-06-10 14:00:00,55.53,55.57,55.43,55.54,18400.0,55.53,55.57,55.43,55.54,18400.0
2014-06-10 14:10:00,55.56,55.57,55.4,55.45,19500.0,55.56,55.57,55.4,55.45,19500.0
2014-06-10 14:20:00,55.5,55.53,55.45,55.51,13900.0,55.5,55.53,55.45,55.51,13900.0
2014-06-10 14:30:00,55.5,55.58,55.44,55.58,22500.0,55.5,55.58,55.44,55.58,22500.0
2014-06-10 14:40:00,55.58,55.6,55.46,55.51,15800.0,55.58,55.6,55.46,55.51,15800.0
2014-06-10 14:50:00,55.53,55.56,55.5,55.54,21400.0,55.53,55.56,55.5,55.54,21400.0
2014-06-10 15:00:00,55.54,55.63,55.53,55.59,21800.0,55.54,55.63,55.53,55.59,21800.0
2014-06-10 15:10:00,55.59,55.63,55.43,55.54,29300.0,55.59,55.63,55.43,55.54,29300.0
2014-06-10 15:20:00,55.55,55.75,55.53,55.74,29700.0,55.55,55.75,55.53,55.74,29700.0
2014-06-10 15:30:00,55.74,55.87,55.73,55.86,34600.0,55.74,55.87,55.73,55.86,34600.0
2014-06-10 15:40:00,55.85,55.88,55.83,55.86,58900.0,55.85,55.88,55.83,55.86,58900.0
2014-06-10 15:50:00,55.87,55.97,55.86,55.97,126400.0,55.87,55.97,55.86,55.97,126400.0
2014-06-11 09:30:00,55.63,56.39,55.22,55.52,51600.0,55.63,56.39,55.22,55.52,51600.0
2014-06-11 09:40:00,55.55,56.48,55.52,56.48,52200.0,55.55,56.48,55.52,56.48,52200.0
2014-06-11 09:50:00,56.41,56.78,55.83,56.0,31500.0,56.41,56.78,55.83,56.0,31500.0
2014-06-11 10:00:00,56.01,56.14,55.77,56.01,46200.0,56.01,56.14,55.77,56.01,46200.0
2014-06-11 10:10:00,56.0,56.38,55.81,56.38,18200.0,56.0,56.38,55.81,56.38,18200.0
2014-06-11 10:20:00,56.38,56.63,56.09,56.09,27400.0,56.38,56.63,56.09,56.09,27400.0
2014-06-11 10:30:00,56.09,56.14,55.86,55.97,36400.0,56.09,56.14,55.86,55.97,36400.0
2014-06-11 10:40:00,55.95,56.25,55.88,56.23,22300.0,55.95,56.25,55.88,56.23,22300.0
2014-06-11 10:50:00,56.19,56.4,56.13,56.29,25200.0,56.19,56.4,56.13,56.29,25200.0
2014-06-11 11:00:00,56.28,56.39,56.11,56.19,36900.0,56.28,56.39,56.11,56.19,36900.0
2014-06-11 11:10:00,56.23,56.52,56.12,56.15,11900.0,56.23,56.52,56.12,56.15,11900.0
2014-06-11 11:20:00,56.21,56.54,56.21,56.44,12200.0,56.21,56.54,56.21,56.44,12200.0
2014-06-11 11:30:00,56.44,56.73,56.44,56.55,11800.0,56.44,56.73,56.44,56.55,11800.0
2014-06-11 11:40:00,56.56,56.65,56.31,56.31,25900.0,56.56,56.65,56.31,56.31,25900.0
2014-06-11 11:50:00,56.35,56.45,56.31,56.37,9800.0,56.35,56.45,56.31,56.37,9800.0
2014-06-11 12:00:00,56.36,56.36,56.07,56.13,11900.0,56.36,56.36,56.07,56.13,11900.0
2014-06-11 12:10:00,56.11,56.16,55.97,55.97,10100.0,56.11,56.16,55.97,55.97,10100.0
2014-06-11 12:20:00,55.97,56.05,55.87,56.01,11300.0,55.97,56.05,55.87,56.01,11300.0
2014-06-11 12:30:00,56.0,56.31,56.0,56.31,7800.0,56.0,56.31,56.0,56.31,7800.0
2014-06-11 12:40:00,56.3,56.3,56.12,56.29,12600.0,56.3,56.3,56.12,56.29,12600.0
2014-06-11 12:50:00,56.28,56.48,56.26,56.43,14200.0,56.28,56.48,56.26,56.43,14200.0
2014-06-11 13:00:00,56.48,56.59,56.41,56.56,44400.0,56.48,56.59,56.41,56.56,44400.0
2014-06-11 13:10:00,56.57,56.7,56.55,56.57,24000.0,56.57,56.7,56.55,56.57,24000.0
2014-06-11 13:20:00,56.58,56.78,56.55,56.78,44000.0,56.58,56.78,56.55,56.78,44000.0
2014-06-11 13:30:00,56.77,56.9,56.75,56.87,48200.0,56.77,56.9,56.75,56.87,48200.0
2014-06-11 13:40:00,56.88,57.13,56.85,57.07,37800.0,56.88,57.13,56.85,57.07,37800.0
2014-06-11 13:50:00,57.06,57.52,57.06,57.49,120000.0,57.06,57.52,57.06,57.49,120000.0
2014-06-11 14:00:00,57.48,57.5,57.2,57.27,83000.0,57.48,57.5,57.2,57.27,83000.0
2014-06-11 14:10:00,57.26,57.44,57.07,57.44,82700.0,57.26,57.44,57.07,57.44,82700.0
2014-06-11 14:20:00,57.43,57.53,57.33,57.49,58300.0,57.43,57.53,57.33,57.49,58300.0
2014-06-11 14:30:00,57.48,57.59,57.39,57.47,25200.0,57.48,57.59,57.39,57.47,25200.0
2014-06-11 14:40:00,57.48,57.57,57.38,57.43,30600.0,57.48,57.57,57.38,57.43,30600.0
2014-06-11 14:50:00,57.43,57.49,57.4,57.46,35800.0,57.43,57.49,57.4,57.46,35800.0
2014-06-11 15:00:00,57.45,57.53,57.4,57.42,32900.0,57.45,57.53,57.4,57.42,32900.0
2014-06-11 15:10:00,57.42,57.59,57.36,57.53,51500.0,57.42,57.59,57.36,57.53,51500.0
2014-06-11 15:20:00,57.53,57.76,57.5,57.76,57800.0,57.53,57.76,57.5,57.76,57800.0
2014-06-11 15:30:00,57.75,57.85,57.68,57.74,59600.0,57.75,57.85,57.68,57.74,59600.0
2014-06-11 15:40:00,57.74,57.85,57.71,57.78,73300.0,57.74,57.85,57.71,57.78,73300.0
2014-06-11 15:50:00,57.79,57.83,57.71,57.8,96500.0,57.79,57.83,57.71,57.8,96500.0
2014-06-12 09:30:00,57.23,57.69,56.29,56.55,72600.0,57.23,57.69,56.29,56.55,72600.0
2014-06-12 09:40:00,56.53,57.11,56.24,57.06,85000.0,56.53,57.11,56.24,57.06,85000.0
2014-06-12 09:50:00,57.06,57.93,57.06,57.87,50100.0,57.06,57.93,57.06,57.87,50100.0
2014-06-12 10:00:00,57.85,58.75,57.75,58.57,156900.0,57.85,58.75,57.75,58.57,156900.0
2014-06-12 10:10:00,58.57,58.57,58.03,58.35,91500.0,58.57,58.57,58.03,58.35,91500.0
2014-06-12 10:20:00,58.38,58.46,57.8,57.9,56800.0,58.38,58.46,57.8,57.9,56800.0
2014-06-12 10:30:00,57.86,58.1,57.8,57.97,33200.0,57.86,58.1,57.8,57.97,33200.0
2014-06-12 10:40:00,57.98,58.03,57.58,57.96,47200.0,57.98,58.03,57.58,57.96,47200.0
2014-06-12 10:50:00,57.96,58.3,57.74,58.18,34600.0,57.96,58.3,57.74,58.18,34600.0
2014-06-12 11:00:00,58.18,58.32,57.97,58.3,37100.0,58.18,58.32,57.97,58.3,37100.0
2014-06-12 11:10:00,58.3,58.5,58.08,58.11,75300.0,58.3,58.5,58.08,58.11,75300.0
2014-06-12 11:20:00,58.07,58.11,57.94,58.09,21100.0,58.07,58.11,57.94,58.09,21100.0
2014-06-12 11:30:00,58.11,58.27,57.95,57.95,17700.0,58.11,58.27,57.95,57.95,17700.0
2014-06-12 11:40:00,57.94,58.03,57.86,57.88,30000.0,57.94,58.03,57.86,57.88,30000.0
2014-06-12 11:50:00,57.87,58.05,57.84,58.05,10400.0,57.87,58.05,57.84,58.05,10400.0
2014-06-12 12:00:00,58.07,58.23,58.03,58.17,26900.0,58.07,58.23,58.03,58.17,26900.0
2014-06-12 12:10:00,58.21,58.57,58.19,58.49,21500.0,58.21,58.57,58.19,58.49,21500.0
2014-06-12 12:20:00,58.54,58.7,58.49,58.7,17900.0,58.54,58.7,58.49,58.7,17900.0
2014-06-12 12:30:00,58.67,58.84,58.67,58.8,31800.0,58.67,58.84,58.67,58.8,31800.0
2014-06-12 12:40:00,58.8,58.85,58.71,58.73,57000.0,58.8,58.85,58.71,58.73,57000.0
2014-06-12 12:50:00,58.67,58.89,58.47,58.84,54200.0,58.67,58.89,58.47,58.84,54200.0
2014-06-12 13:00:00,58.81,58.88,58.7,58.77,33600.0,58.81,58.88,58.7,58.77,33600.0
2014-06-12 13:10:00,58.74,58.9,58.71,58.77,20900.0,58.74,58.9,58.71,58.77,20900.0
2014-06-12 13:20:00,58.75,58.82,58.57,58.63,49500.0,58.75,58.82,58.57,58.63,49500.0
2014-06-12 13:30:00,58.62,58.65,58.44,58.47,93700.0,58.62,58.65,58.44,58.47,93700.0
2014-06-12 13:40:00,58.46,58.47,58.22,58.33,54900.0,58.46,58.47,58.22,58.33,54900.0
2014-06-12 13:50:00,58.33,58.33,57.89,58.04,56300.0,58.33,58.33,57.89,58.04,56300.0
2014-06-12 14:00:00,58.04,58.14,57.74,57.74,51800.0,58.04,58.14,57.74,57.74,51800.0
2014-06-12 14:10:00,57.78,58.09,57.77,57.99,41700.0,57.78,58.09,57.77,57.99,41700.0
2014-06-12 14:20:00,57.99,58.04,57.89,58.0,26500.0,57.99,58.04,57.89,58.0,26500.0
2014-06-12 14:30:00,58.0,58.01,57.83,57.9,28900.0,58.0,58.01,57.83,57.9,28900.0
2014-06-12 14:40:00,57.92,58.16,57.91,58.14,21800.0,57.92,58.16,57.91,58.14,21800.0
2014-06-12 14:50:00,58.13,58.13,57.8,57.81,24200.0,58.13,58.13,57.8,57.81,24200.0
2014-06-12 15:00:00,57.79,57.94,57.76,57.76,25500.0,57.79,57.94,57.76,57.76,25500.0
2014-06-12 15:10:00,57.75,57.75,57.57,57.63,44200.0,57.75,57.75,57.57,57.63,44200.0
2014-06-12 15:20:00,57.63,57.68,57.54,57.61,55000.0,57.63,57.68,57.54,57.61,55000.0
2014-06-12 15:30:00,57.59,57.62,57.26,57.26,57800.0,57.59,57.62,57.26,57.26,57800.0
2014-06-12 15:40:00,57.26,57.42,57.25,57.35,70600.0,57.26,57.42,57.25,57.35,70600.0
2014-06-12 15:50:00,57.34,57.56,57.32,57.49,177400.0,57.34,57.56,57.32,57.49,177400.0
2014-06-13 09:30:00,57.56,57.92,57.24,57.7,44400.0,57.56,57.92,57.24,57.7,44400.0
2014-06-13 09:40:00,57.7,58.21,57.65,57.85,43400.0,57.7,58.21,57.65,57.85,43400.0
2014-06-13 09:50:00,57.84,58.02,57.15,57.3,37300.0,57.84,58.02,57.15,57.3,37300.0
2014-06-13 10:00:00,57.37,57.46,56.96,57.2,33000.0,57.37,57.46,56.96,57.2,33000.0
2014-06-13 10:10:00,57.21,57.43,56.98,57.29,46600.0,57.21,57.43,56.98,57.29,46600.0
2014-06-13 10:20:00,57.27,57.45,57.07,57.3,41600.0,57.27,57.45,57.07,57.3,41600.0
2014-06-13 10:30:00,57.3,57.68,57.29,57.6,36700.0,57.3,57.68,57.29,57.6,36700.0
2014-06-13 10:40:00,57.64,57.98,57.6,57.93,59300.0,57.64,57.98,57.6,57.93,59300.0
2014-06-13 10:50:00,57.98,58.02,57.9,58.0,15900.0,57.98,58.02,57.9,58.0,15900.0
2014-06-13 11:00:00,58.0,58.33,57.88,57.9,60300.0,58.0,58.33,57.88,57.9,60300.0
2014-06-13 11:10:00,57.94,57.97,57.7,57.84,73800.0,57.94,57.97,57.7,57.84,73800.0
2014-06-13 11:20:00,57.73,57.73,57.54,57.66,18900.0,57.73,57.73,57.54,57.66,18900.0
2014-06-13 11:30:00,57.68,57.7,57.56,57.67,6300.0,57.68,57.7,57.56,57.67,6300.0
2014-06-13 11:40:00,57.63,57.67,57.47,57.49,9400.0,57.63,57.67,57.47,57.49,9400.0
2014-06-13 11:50:00,57.56,57.85,57.51,57.83,11800.0,57.56,57.85,57.51,57.83,11800.0
2014-06-13 12:00:00,57.77,58.05,57.75,58.02,10900.0,57.77,58.05,57.75,58.02,10900.0
2014-06-13 12:10:00,57.99,58.13,57.98,58.08,7500.0,57.99,58.13,57.98,58.08,7500.0
2014-06-13 12:20:00,58.1,58.1,57.79,57.87,13800.0,58.1,58.1,57.79,57.87,13800.0
2014-06-13 12:30:00,57.85,58.0,57.8,57.96,9400.0,57.85,58.0,57.8,57.96,9400.0
2014-06-13 12:40:00,57.93,58.07,57.89,57.93,13900.0,57.93,58.07,57.89,57.93,13900.0
2014-06-13 12:50:00,57.92,58.03,57.8,58.01,27500.0,57.92,58.03,57.8,58.01,27500.0
2014-06-13 13:00:00,58.01,58.07,57.94,57.95,11100.0,58.01,58.07,57.94,57.95,11100.0
2014-06-13 13:10:00,57.97,58.1,57.95,58.04,9500.0,57.97,58.1,57.95,58.04,9500.0
2014-06-13 13:20:00,58.02,58.04,57.93,58.01,9300.0,58.02,58.04,57.93,58.01,9300.0
2014-06-13 13:30:00,58.01,58.03,57.88,57.92,11200.0,58.01,58.03,57.88,57.92,11200.0
2014-06-13 13:40:00,57.97,58.05,57.9,57.94,11100.0,57.97,58.05,57.9,57.94,11100.0
2014-06-13 13:50:00,57.96,58.1,57.95,58.1,15600.0,57.96,58.1,57.95,58.1,15600.0
2014-06-13 14:00:00,58.09,58.11,58.02,58.07,16700.0,58.09,58.11,58.02,58.07,16700.0
2014-06-13 14:10:00,58.1,58.61,58.08,58.61,28300.0,58.1,58.61,58.08,58.61,28300.0
2014-06-13 14:20:00,58.59,58.62,58.43,58.55,275900.0,58.59,58.62,58.43,58.55,275900.0
2014-06-13 14:30:00,58.56,58.67,58.56,58.63,22300.0,58.56,58.67,58.56,58.63,22300.0
2014-06-13 14:40:00,58.65,58.79,58.56,58.74,32400.0,58.65,58.79,58.56,58.74,32400.0
2014-06-13 14:50:00,58.71,58.79,58.67,58.76,26900.0,58.71,58.79,58.67,58.76,26900.0
2014-06-13 15:00:00,58.74,58.93,58.74,58.86,29700.0,58.74,58.93,58.74,58.86,29700.0
2014-06-13 15:10:00,58.84,58.87,58.74,58.84,36900.0,58.84,58.87,58.74,58.84,36900.0
2014-06-13 15:20:00,58.83,58.83,58.73,58.73,54700.0,58.83,58.83,58.73,58.73,54700.0
2014-06-13 15:30:00,58.74,58.91,58.73,58.88,65700.0,58.74,58.91,58.73,58.88,65700.0
2014-06-13 15:40:00,58.88,58.99,58.82,58.99,56200.0,58.88,58.99,58.82,58.99,56200.0
2014-06-13 15:50:00,59.0,59.21,59.0,59.19,154500.0,59.0,59.21,59.0,59.19,154500.0
2014-06-16 09:30:00,58.96,59.06,58.55,58.81,37800.0,58.96,59.06,58.55,58.81,37800.0
2014-06-16 09:40:00,58.84,59.39,58.84,59.19,24100.0,58.84,59.39,58.84,59.19,24100.0
2014-06-16 09:50:00,59.26,59.29,59.02,59.28,21300.0,59.26,59.29,59.02,59.28,21300.0
2014-06-16 10:00:00,59.29,59.72,59.23,59.64,36600.0,59.29,59.72,59.23,59.64,36600.0
2014-06-16 10:10:00,59.64,59.7,59.42,59.48,93600.0,59.64,59.7,59.42,59.48,93600.0
2014-06-16 10:20:00,59.47,59.54,59.33,59.45,25900.0,59.47,59.54,59.33,59.45,25900.0
2014-06-16 10:30:00,59.46,59.8,59.43,59.43,24100.0,59.46,59.8,59.43,59.43,24100.0
2014-06-16 10:40:00,59.42,59.69,59.32,59.6,25600.0,59.42,59.69,59.32,59.6,25600.0
2014-06-16 10:50:00,59.55,59.55,59.23,59.23,31200.0,59.55,59.55,59.23,59.23,31200.0
2014-06-16 11:00:00,59.23,59.23,58.75,58.77,60400.0,59.23,59.23,58.75,58.77,60400.0
2014-06-16 11:10:00,58.75,59.01,58.36,58.9,43500.0,58.75,59.01,58.36,58.9,43500.0
2014-06-16 11:20:00,58.92,58.92,58.54,58.57,101900.0,58.92,58.92,58.54,58.57,101900.0
2014-06-16 11:30:00,58.56,58.8,58.46,58.5,49400.0,58.56,58.8,58.46,58.5,49400.0
2014-06-16 11:40:00,58.5,59.03,58.47,58.98,30600.0,58.5,59.03,58.47,58.98,30600.0
2014-06-16 11:50:00,59.02,59.21,59.02,59.21,14500.0,59.02,59.21,59.02,59.21,14500.0
2014-06-16 12:00:00,59.23,59.37,59.18,59.34,11700.0,59.23,59.37,59.18,59.34,11700.0
2014-06-16 12:10:00,59.37,59.4,59.24,59.33,11700.0,59.37,59.4,59.24,59.33,11700.0
2014-06-16 12:20:00,59.33,59.48,59.3,59.32,13600.0,59.33,59.48,59.3,59.32,13600.0
2014-06-16 12:30:00,59.3,59.31,59.05,59.29,17000.0,59.3,59.31,59.05,59.29,17000.0
2014-06-16 12:40:00,59.3,59.41,59.25,59.25,16700.0,59.3,59.41,59.25,59.25,16700.0
2014-06-16 12:50:00,59.25,59.47,59.25,59.3,16700.0,59.25,59.47,59.25,59.3,16700.0
2014-06-16 13:00:00,59.31,59.48,59.3,59.39,12500.0,59.31,59.48,59.3,59.39,12500.0
2014-06-16 13:10:00,59.37,59.49,59.36,59.43,35300.0,59.37,59.49,59.36,59.43,35300.0
2014-06-16 13:20:00,59.43,59.62,59.41,59.53,12200.0,59.43,59.62,59.41,59.53,12200.0
2014-06-16 13:30:00,59.57,59.65,59.42,59.44,54900.0,59.57,59.65,59.42,59.44,54900.0
2014-06-16 13:40:00,59.45,59.57,59.38,59.41,48900.0,59.45,59.57,59.38,59.41,48900.0
2014-06-16 13:50:00,59.41,59.43,59.25,59.34,30000.0,59.41,59.43,59.25,59.34,30000.0
2014-06-16 14:00:00,59.32,59.57,59.3,59.46,22900.0,59.32,59.57,59.3,59.46,22900.0
2014-06-16 14:10:00,59.48,59.68,59.48,59.56,25700.0,59.48,59.68,59.48,59.56,25700.0
2014-06-16 14:20:00,59.56,59.8,59.55,59.7,28400.0,59.56,59.8,59.55,59.7,28400.0
2014-06-16 14:30:00,59.71,59.97,59.69,59.96,45400.0,59.71,59.97,59.69,59.96,45400.0
2014-06-16 14:40:00,59.95,59.96,59.57,59.76,37700.0,59.95,59.96,59.57,59.76,37700.0
2014-06-16 14:50:00,59.76,59.93,59.75,59.86,21900.0,59.76,59.93,59.75,59.86,21900.0
2014-06-16 15:00:00,59.86,60.04,59.78,60.03,61000.0,59.86,60.04,59.78,60.03,61000.0
2014-06-16 15:10:00,60.02,60.1,59.87,59.9,39300.0,60.02,60.1,59.87,59.9,39300.0
2014-06-16 15:20:00,59.9,60.05,59.9,60.02,30200.0,59.9,60.05,59.9,60.02,30200.0
2014-06-16 15:30:00,60.03,60.12,60.02,60.09,57100.0,60.03,60.12,60.02,60.09,57100.0
2014-06-16 15:40:00,60.09,60.11,59.88,59.9,53700.0,60.09,60.11,59.88,59.9,53700.0
2014-06-16 15:50:00,59.9,59.98,59.88,59.97,82100.0,59.9,59.98,59.88,59.97,82100.0
2014-06-17 09:30:00,59.76,60.1,59.32,59.45,91900.0,59.76,60.1,59.32,59.45,91900.0
2014-06-17 09:40:00,59.44,60.03,59.44,60.01,60400.0,59.44,60.03,59.44,60.01,60400.0
2014-06-17 09:50:00,60.02,60.2,59.87,59.87,43100.0,60.02,60.2,59.87,59.87,43100.0
2014-06-17 10:00:00,59.91,60.06,59.77,59.93,100200.0,59.91,60.06,59.77,59.93,100200.0
2014-06-17 10:10:00,59.91,60.04,59.85,59.98,26000.0,59.91,60.04,59.85,59.98,26000.0
2014-06-17 10:20:00,60.0,60.04,59.69,59.69,18800.0,60.0,60.04,59.69,59.69,18800.0
2014-06-17 10:30:00,59.68,59.68,59.37,59.39,20000.0,59.68,59.68,59.37,59.39,20000.0
2014-06-17 10:40:00,59.38,59.45,58.87,58.93,70100.0,59.38,59.45,58.87,58.93,70100.0
2014-06-17 10:50:00,58.93,59.32,58.9,59.03,54900.0,58.93,59.32,58.9,59.03,54900.0
2014-06-17 11:00:00,59.05,59.2,58.99,59.14,86200.0,59.05,59.2,58.99,59.14,86200.0
2014-06-17 11:10:00,59.16,59.51,59.13,59.47,51000.0,59.16,59.51,59.13,59.47,51000.0
2014-06-17 11:20:00,59.47,59.5,59.28,59.31,22500.0,59.47,59.5,59.28,59.31,22500.0
2014-06-17 11:30:00,59.31,59.75,59.29,59.7,13800.0,59.31,59.75,59.29,59.7,13800.0
2014-06-17 11:40:00,59.62,59.67,59.38,59.61,13400.0,59.62,59.67,59.38,59.61,13400.0
2014-06-17 11:50:00,59.59,59.67,59.46,59.53,17400.0,59.59,59.67,59.46,59.53,17400.0
2014-06-17 12:00:00,59.52,59.6,59.43,59.54,27200.0,59.52,59.6,59.43,59.54,27200.0
2014-06-17 12:10:00,59.54,59.78,59.53,59.72,13200.0,59.54,59.78,59.53,59.72,13200.0
2014-06-17 12:20:00,59.72,59.77,59.65,59.65,8700.0,59.72,59.77,59.65,59.65,8700.0
2014-06-17 12:30:00,59.68,59.84,59.65,59.8,10300.0,59.68,59.84,59.65,59.8,10300.0
2014-06-17 12:40:00,59.85,59.97,59.78,59.8,16700.0,59.85,59.97,59.78,59.8,16700.0
2014-06-17 12:50:00,59.81,60.06,59.79,60.0,107600.0,59.81,60.06,59.79,60.0,107600.0
2014-06-17 13:00:00,60.0,60.03,59.91,59.91,17700.0,60.0,60.03,59.91,59.91,17700.0
2014-06-17 13:10:00,59.91,60.02,59.84,59.93,82800.0,59.91,60.02,59.84,59.93,82800.0
2014-06-17 13:20:00,59.94,60.21,59.94,60.2,57000.0,59.94,60.21,59.94,60.2,57000.0
2014-06-17 13:30:00,60.16,60.27,60.07,60.22,23700.0,60.16,60.27,60.07,60.22,23700.0
2014-06-17 13:40:00,60.2,60.24,60.13,60.22,21000.0,60.2,60.24,60.13,60.22,21000.0
2014-06-17 13:50:00,60.22,60.29,60.19,60.23,17300.0,60.22,60.29,60.19,60.23,17300.0
2014-06-17 14:00:00,60.26,60.29,60.19,60.25,15100.0,60.26,60.29,60.19,60.25,15100.0
2014-06-17 14:10:00,60.25,60.29,60.2,60.25,14700.0,60.25,60.29,60.2,60.25,14700.0
2014-06-17 14:20:00,60.22,60.31,60.15,60.15,18200.0,60.22,60.31,60.15,60.15,18200.0
2014-06-17 14:30:00,60.19,60.24,60.13,60.19,12500.0,60.19,60.24,60.13,60.19,12500.0
2014-06-17 14:40:00,60.18,60.23,60.08,60.19,16500.0,60.18,60.23,60.08,60.19,16500.0
2014-06-17 14:50:00,60.18,60.23,60.15,60.21,11100.0,60.18,60.23,60.15,60.21,11100.0
2014-06-17 15:00:00,60.24,60.31,60.06,60.07,30400.0,60.24,60.31,60.06,60.07,30400.0
2014-06-17 15:10:00,60.07,60.1,59.9,59.9,54200.0,60.07,60.1,59.9,59.9,54200.0
2014-06-17 15:20:00,59.89,60.08,59.87,60.05,50900.0,59.89,60.08,59.87,60.05,50900.0
2014-06-17 15:30:00,60.07,60.34,60.07,60.33,55300.0,60.07,60.34,60.07,60.33,55300.0
2014-06-17 15:40:00,60.33,60.43,60.24,60.25,79600.0,60.33,60.43,60.24,60.25,79600.0
2014-06-17 15:50:00,60.24,60.27,59.95,59.99,122900.0,60.24,60.27,59.95,59.99,122900.0
2014-06-18 09:30:00,60.26,60.33,59.59,59.9,37900.0,60.26,60.33,59.59,59.9,37900.0
2014-06-18 09:40:00,59.81,59.85,59.25,59.35,28200.0,59.81,59.85,59.25,59.35,28200.0
2014-06-18 09:50:00,59.35,59.67,59.35,59.61,18900.0,59.35,59.67,59.35,59.61,18900.0
2014-06-18 10:00:00,59.64,59.94,59.51,59.94,46000.0,59.64,59.94,59.51,59.94,46000.0
2014-06-18 10:10:00,59.89,60.22,59.74,60.07,38800.0,59.89,60.22,59.74,60.07,38800.0
2014-06-18 10:20:00,60.01,60.49,60.0,60.4,46900.0,60.01,60.49,60.0,60.4,46900.0
2014-06-18 10:30:00,60.39,60.54,60.34,60.48,33900.0,60.39,60.54,60.34,60.48,33900.0
2014-06-18 10:40:00,60.47,60.54,60.31,60.33,22400.0,60.47,60.54,60.31,60.33,22400.0
2014-06-18 10:50:00,60.34,60.46,60.15,60.19,33600.0,60.34,60.46,60.15,60.19,33600.0
2014-06-18 11:00:00,60.18,60.39,60.08,60.36,33500.0,60.18,60.39,60.08,60.36,33500.0
2014-06-18 11:10:00,60.38,60.47,60.31,60.36,20600.0,60.38,60.47,60.31,60.36,20600.0
2014-06-18 11:20:00,60.36,60.39,60.25,60.35,25300.0,60.36,60.39,60.25,60.35,25300.0
2014-06-18 11:30:00,60.34,60.63,60.33,60.51,15900.0,60.34,60.63,60.33,60.51,15900.0
2014-06-18 11:40:00,60.53,60.57,60.35,60.39,17400.0,60.53,60.57,60.35,60.39,17400.0
2014-06-18 11:50:00,60.39,60.45,60.39,60.4,5500.0,60.39,60.45,60.39,60.4,5500.0
2014-06-18 12:00:00,60.4,60.53,60.28,60.5,23700.0,60.4,60.53,60.28,60.5,23700.0
2014-06-18 12:10:00,60.51,60.54,60.4,60.4,53100.0,60.51,60.54,60.4,60.4,53100.0
2014-06-18 12:20:00,60.42,60.44,60.15,60.15,16400.0,60.42,60.44,60.15,60.15,16400.0
2014-06-18 12:30:00,60.16,60.23,59.88,60.1,26300.0,60.16,60.23,59.88,60.1,26300.0
2014-06-18 12:40:00,60.06,60.06,59.95,59.97,22700.0,60.06,60.06,59.95,59.97,22700.0
2014-06-18 12:50:00,59.99,60.14,59.95,60.1,10200.0,59.99,60.14,59.95,60.1,10200.0
2014-06-18 13:00:00,60.09,60.1,59.9,59.9,15200.0,60.09,60.1,59.9,59.9,15200.0
2014-06-18 13:10:00,59.9,59.96,59.81,59.93,12800.0,59.9,59.96,59.81,59.93,12800.0
2014-06-18 13:20:00,59.91,59.96,59.8,59.83,11800.0,59.91,59.96,59.8,59.83,11800.0
2014-06-18 13:30:00,59.81,59.82,59.68,59.81,21700.0,59.81,59.82,59.68,59.81,21700.0
2014-06-18 13:40:00,59.8,59.83,59.66,59.75,12900.0,59.8,59.83,59.66,59.75,12900.0
2014-06-18 13:50:00,59.73,59.75,59.69,59.72,22000.0,59.73,59.75,59.69,59.72,22000.0
2014-06-18 14:00:00,59.7,59.91,59.6,59.84,34100.0,59.7,59.91,59.6,59.84,34100.0
2014-06-18 14:10:00,59.86,60.15,59.86,60.13,16300.0,59.86,60.15,59.86,60.13,16300.0
2014-06-18 14:20:00,60.15,60.28,60.08,60.26,14600.0,60.15,60.28,60.08,60.26,14600.0
2014-06-18 14:30:00,60.28,60.3,59.87,59.96,31600.0,60.28,60.3,59.87,59.96,31600.0
2014-06-18 14:40:00,59.95,60.03,59.69,59.78,27200.0,59.95,60.03,59.69,59.78,27200.0
2014-06-18 14:50:00,59.82,60.1,59.79,60.07,14300.0,59.82,60.1,59.79,60.07,14300.0
2014-06-18 15:00:00,60.07,60.31,60.03,60.27,30700.0,60.07,60.31,60.03,60.27,30700.0
2014-06-18 15:10:00,60.29,60.38,60.14,60.25,33200.0,60.29,60.38,60.14,60.25,33200.0
2014-06-18 15:20:00,60.25,60.25,60.09,60.12,37500.0,60.25,60.25,60.09,60.12,37500.0
2014-06-18 15:30:00,60.09,60.45,60.04,60.39,40000.0,60.09,60.45,60.04,60.39,40000.0
2014-06-18 15:40:00,60.41,60.65,60.35,60.65,33300.0,60.41,60.65,60.35,60.65,33300.0
2014-06-18 15:50:00,60.64,60.71,60.5,60.52,89500.0,60.64,60.71,60.5,60.52,89500.0
2014-06-19 09:30:00,60.75,60.75,59.76,59.85,68300.0,60.75,60.75,59.76,59.85,68300.0
2014-06-19 09:40:00,59.82,60.25,59.82,59.85,22500.0,59.82,60.25,59.82,59.85,22500.0
2014-06-19 09:50:00,59.85,60.25,59.64,59.7,47100.0,59.85,60.25,59.64,59.7,47100.0
2014-06-19 10:00:00,59.71,60.11,59.65,60.07,18200.0,59.71,60.11,59.65,60.07,18200.0
2014-06-19 10:10:00,60.07,60.12,59.87,59.87,57700.0,60.07,60.12,59.87,59.87,57700.0
2014-06-19 10:20:00,59.89,60.0,59.87,59.94,17400.0,59.89,60.0,59.87,59.94,17400.0
2014-06-19 10:30:00,59.89,59.96,59.69,59.69,17000.0,59.89,59.96,59.69,59.69,17000.0
2014-06-19 10:40:00,59.71,59.92,59.71,59.9,18100.0,59.71,59.92,59.71,59.9,18100.0
2014-06-19 10:50:00,59.94,60.14,59.86,60.14,19700.0,59.94,60.14,59.86,60.14,19700.0
2014-06-19 11:00:00,60.17,60.34,60.16,60.27,17700.0,60.17,60.34,60.16,60.27,17700.0
2014-06-19 11:10:00,60.28,60.58,60.2,60.55,29200.0,60.28,60.58,60.2,60.55,29200.0
2014-06-19 11:20:00,60.57,60.58,60.42,60.42,29600.0,60.57,60.58,60.42,60.42,29600.0
2014-06-19 11:30:00,60.37,60.41,60.26,60.33,5900.0,60.37,60.41,60.26,60.33,5900.0
2014-06-19 11:40:00,60.33,60.59,60.22,60.51,6700.0,60.33,60.59,60.22,60.51,6700.0
2014-06-19 11:50:00,60.43,60.5,60.27,60.37,4700.0,60.43,60.5,60.27,60.37,4700.0
2014-06-19 12:00:00,60.4,60.56,60.37,60.5,7500.0,60.4,60.56,60.37,60.5,7500.0
2014-06-19 12:10:00,60.42,60.5,60.41,60.45,9700.0,60.42,60.5,60.41,60.45,9700.0
2014-06-19 12:20:00,60.42,60.43,60.24,60.27,8200.0,60.42,60.43,60.24,60.27,8200.0
2014-06-19 12:30:00,60.19,60.24,59.96,60.02,15000.0,60.19,60.24,59.96,60.02,15000.0
2014-06-19 12:40:00,60.04,60.09,59.88,59.88,10800.0,60.04,60.09,59.88,59.88,10800.0
2014-06-19 12:50:00,59.89,59.89,59.63,59.68,14900.0,59.89,59.89,59.63,59.68,14900.0
2014-06-19 13:00:00,59.72,59.8,59.57,59.61,13900.0,59.72,59.8,59.57,59.61,13900.0
2014-06-19 13:10:00,59.6,59.63,59.39,59.41,12500.0,59.6,59.63,59.39,59.41,12500.0
2014-06-19 13:20:00,59.45,59.66,59.42,59.64,7200.0,59.45,59.66,59.42,59.64,7200.0
2014-06-19 13:30:00,59.65,59.65,59.33,59.33,21100.0,59.65,59.65,59.33,59.33,21100.0
2014-06-19 13:40:00,59.38,59.45,59.32,59.35,13000.0,59.38,59.45,59.32,59.35,13000.0
2014-06-19 13:50:00,59.38,59.53,59.31,59.31,24000.0,59.38,59.53,59.31,59.31,24000.0
2014-06-19 14:00:00,59.31,59.6,59.21,59.51,12700.0,59.31,59.6,59.21,59.51,12700.0
2014-06-19 14:10:00,59.52,59.65,59.44,59.51,27700.0,59.52,59.65,59.44,59.51,27700.0
2014-06-19 14:20:00,59.51,59.7,59.51,59.52,15400.0,59.51,59.7,59.51,59.52,15400.0
2014-06-19 14:30:00,59.51,59.7,59.43,59.69,17600.0,59.51,59.7,59.43,59.69,17600.0
2014-06-19 14:40:00,59.7,59.93,59.67,59.92,13000.0,59.7,59.93,59.67,59.92,13000.0
2014-06-19 14:50:00,59.89,60.01,59.8,60.01,13400.0,59.89,60.01,59.8,60.01,13400.0
2014-06-19 15:00:00,60.01,60.15,59.92,60.13,24100.0,60.01,60.15,59.92,60.13,24100.0
2014-06-19 15:10:00,60.14,60.24,60.12,60.17,22200.0,60.14,60.24,60.12,60.17,22200.0
2014-06-19 15:20:00,60.16,60.16,59.97,59.99,30000.0,60.16,60.16,59.97,59.99,30000.0
2014-06-19 15:30:00,60.0,60.07,59.97,59.97,26400.0,60.0,60.07,59.97,59.97,26400.0
2014-06-19 15:40:00,59.99,60.07,59.97,60.01,36300.0,59.99,60.07,59.97,60.01,36300.0
2014-06-19 15:50:00,60.02,60.08,59.95,60.0,69000.0,60.02,60.08,59.95,60.0,69000.0
2014-06-20 09:30:00,60.0,60.25,59.79,59.83,32900.0,60.0,60.25,59.79,59.83,32900.0
2014-06-20 09:40:00,59.91,60.04,59.42,59.5,37700.0,59.91,60.04,59.42,59.5,37700.0
2014-06-20 09:50:00,59.6,60.01,59.45,59.5,28700.0,59.6,60.01,59.45,59.5,28700.0
2014-06-20 10:00:00,59.57,59.85,59.55,59.84,10900.0,59.57,59.85,59.55,59.84,10900.0
2014-06-20 10:10:00,59.86,59.96,59.56,59.63,24400.0,59.86,59.96,59.56,59.63,24400.0
2014-06-20 10:20:00,59.62,59.63,59.09,59.17,34000.0,59.62,59.63,59.09,59.17,34000.0
2014-06-20 10:30:00,59.21,59.39,59.17,59.39,18200.0,59.21,59.39,59.17,59.39,18200.0
2014-06-20 10:40:00,59.44,59.52,59.32,59.39,35600.0,59.44,59.52,59.32,59.39,35600.0
2014-06-20 10:50:00,59.39,59.46,59.32,59.43,19400.0,59.39,59.46,59.32,59.43,19400.0
2014-06-20 11:00:00,59.43,59.62,59.28,59.33,16700.0,59.43,59.62,59.28,59.33,16700.0
2014-06-20 11:10:00,59.34,59.52,59.32,59.52,20900.0,59.34,59.52,59.32,59.52,20900.0
2014-06-20 11:20:00,59.54,59.61,59.46,59.46,11700.0,59.54,59.61,59.46,59.46,11700.0
2014-06-20 11:30:00,59.5,59.5,59.34,59.38,16600.0,59.5,59.5,59.34,59.38,16600.0
2014-06-20 11:40:00,59.39,59.43,59.37,59.4,11400.0,59.39,59.43,59.37,59.4,11400.0
2014-06-20 11:50:00,59.4,59.51,59.38,59.49,14300.0,59.4,59.51,59.38,59.49,14300.0
2014-06-20 12:00:00,59.49,59.5,59.37,59.43,30100.0,59.49,59.5,59.37,59.43,30100.0
2014-06-20 12:10:00,59.42,59.46,59.4,59.46,7300.0,59.42,59.46,59.4,59.46,7300.0
2014-06-20 12:20:00,59.46,59.48,59.4,59.46,10600.0,59.46,59.48,59.4,59.46,10600.0
2014-06-20 12:30:00,59.48,59.61,59.47,59.47,9800.0,59.48,59.61,59.47,59.47,9800.0
2014-06-20 12:40:00,59.47,59.6,59.47,59.56,8100.0,59.47,59.6,59.47,59.56,8100.0
2014-06-20 12:50:00,59.55,59.64,59.53,59.57,14100.0,59.55,59.64,59.53,59.57,14100.0
2014-06-20 13:00:00,59.57,59.86,59.57,59.85,12200.0,59.57,59.86,59.57,59.85,12200.0
2014-06-20 13:10:00,59.86,59.94,59.83,59.87,12100.0,59.86,59.94,59.83,59.87,12100.0
2014-06-20 13:20:00,59.87,60.02,59.84,59.94,13100.0,59.87,60.02,59.84,59.94,13100.0
2014-06-20 13:30:00,59.97,59.97,59.85,59.88,9600.0,59.97,59.97,59.85,59.88,9600.0
2014-06-20 13:40:00,59.89,59.9,59.78,59.9,14800.0,59.89,59.9,59.78,59.9,14800.0
2014-06-20 13:50:00,59.9,59.93,59.86,59.9,5500.0,59.9,59.93,59.86,59.9,5500.0
2014-06-20 14:00:00,59.89,59.94,59.82,59.9,8600.0,59.89,59.94,59.82,59.9,8600.0
2014-06-20 14:10:00,59.9,60.01,59.89,60.0,6700.0,59.9,60.01,59.89,60.0,6700.0
2014-06-20 14:20:00,60.0,60.11,59.96,60.11,15200.0,60.0,60.11,59.96,60.11,15200.0
2014-06-20 14:30:00,60.11,60.23,60.05,60.18,13500.0,60.11,60.23,60.05,60.18,13500.0
2014-06-20 14:40:00,60.17,60.36,60.17,60.25,20900.0,60.17,60.36,60.17,60.25,20900.0
2014-06-20 14:50:00,60.25,60.32,60.22,60.27,10400.0,60.25,60.32,60.22,60.27,10400.0
2014-06-20 15:00:00,60.3,60.32,60.17,60.25,12600.0,60.3,60.32,60.17,60.25,12600.0
2014-06-20 15:10:00,60.26,60.27,60.13,60.21,18200.0,60.26,60.27,60.13,60.21,18200.0
2014-06-20 15:20:00,60.21,60.25,60.17,60.23,24200.0,60.21,60.25,60.17,60.23,24200.0
2014-06-20 15:30:00,60.23,60.29,60.21,60.29,28600.0,60.23,60.29,60.21,60.29,28600.0
2014-06-20 15:40:00,60.28,60.36,60.27,60.32,71900.0,60.28,60.36,60.27,60.32,71900.0
2014-06-20 15:50:00,60.32,60.52,60.3,60.46,192900.0,60.32,60.52,60.3,60.46,192900.0
2014-06-23 09:30:00,60.07,60.3,59.62,59.89,55600.0,60.07,60.3,59.62,59.89,55600.0
2014-06-23 09:40:00,59.9,60.29,59.72,59.8,50900.0,59.9,60.29,59.72,59.8,50900.0
2014-06-23 09:50:00,59.82,60.04,59.64,59.98,47700.0,59.82,60.04,59.64,59.98,47700.0
2014-06-23 10:00:00,59.98,60.09,59.69,59.71,28900.0,59.98,60.09,59.69,59.71,28900.0
2014-06-23 10:10:00,59.71,60.06,59.52,60.05,25200.0,59.71,60.06,59.52,60.05,25200.0
2014-06-23 10:20:00,60.03,60.16,59.83,59.85,56400.0,60.03,60.16,59.83,59.85,56400.0
2014-06-23 10:30:00,59.81,59.95,59.66,59.77,31500.0,59.81,59.95,59.66,59.77,31500.0
2014-06-23 10:40:00,59.77,60.1,59.77,60.04,24400.0,59.77,60.1,59.77,60.04,24400.0
2014-06-23 10:50:00,60.04,60.09,59.88,60.09,16400.0,60.04,60.09,59.88,60.09,16400.0
2014-06-23 11:00:00,60.08,60.11,59.84,59.89,42300.0,60.08,60.11,59.84,59.89,42300.0
2014-06-23 11:10:00,59.9,59.95,59.63,59.65,20000.0,59.9,59.95,59.63,59.65,20000.0
2014-06-23 11:20:00,59.66,59.86,59.61,59.85,19200.0,59.66,59.86,59.61,59.85,19200.0
2014-06-23 11:30:00,59.86,60.3,59.86,60.25,35100.0,59.86,60.3,59.86,60.25,35100.0
2014-06-23 11:40:00,60.26,60.29,60.02,60.05,29000.0,60.26,60.29,60.02,60.05,29000.0
2014-06-23 11:50:00,60.04,60.07,59.95,59.98,23300.0,60.04,60.07,59.95,59.98,23300.0
2014-06-23 12:00:00,59.97,60.22,59.97,60.1,31500.0,59.97,60.22,59.97,60.1,31500.0
2014-06-23 12:10:00,60.09,60.28,60.09,60.22,32600.0,60.09,60.28,60.09,60.22,32600.0
2014-06-23 12:20:00,60.24,60.39,60.23,60.39,18400.0,60.24,60.39,60.23,60.39,18400.0
2014-06-23 12:30:00,60.41,60.5,60.41,60.47,16100.0,60.41,60.5,60.41,60.47,16100.0
2014-06-23 12:40:00,60.46,60.62,60.41,60.53,39300.0,60.46,60.62,60.41,60.53,39300.0
2014-06-23 12:50:00,60.53,60.55,60.44,60.44,15700.0,60.53,60.55,60.44,60.44,15700.0
2014-06-23 13:00:00,60.44,60.69,60.44,60.68,19300.0,60.44,60.69,60.44,60.68,19300.0
2014-06-23 13:10:00,60.67,60.67,60.54,60.54,18800.0,60.67,60.67,60.54,60.54,18800.0
2014-06-23 13:20:00,60.54,60.56,60.43,60.46,15100.0,60.54,60.56,60.43,60.46,15100.0
2014-06-23 13:30:00,60.47,60.67,60.45,60.67,16300.0,60.47,60.67,60.45,60.67,16300.0
2014-06-23 13:40:00,60.66,60.84,60.65,60.8,20300.0,60.66,60.84,60.65,60.8,20300.0
2014-06-23 13:50:00,60.8,60.95,60.8,60.9,16800.0,60.8,60.95,60.8,60.9,16800.0
2014-06-23 14:00:00,60.9,60.94,60.89,60.89,10600.0,60.9,60.94,60.89,60.89,10600.0
2014-06-23 14:10:00,60.89,61.08,60.89,61.08,70300.0,60.89,61.08,60.89,61.08,70300.0
2014-06-23 14:20:00,61.08,61.15,60.9,60.92,26200.0,61.08,61.15,60.9,60.92,26200.0
2014-06-23 14:30:00,60.92,60.92,60.66,60.66,14200.0,60.92,60.92,60.66,60.66,14200.0
2014-06-23 14:40:00,60.64,61.02,60.64,61.0,25200.0,60.64,61.02,60.64,61.0,25200.0
2014-06-23 14:50:00,61.0,61.04,60.91,61.01,14600.0,61.0,61.04,60.91,61.01,14600.0
2014-06-23 15:00:00,61.02,61.09,61.0,61.01,27000.0,61.02,61.09,61.0,61.01,27000.0
2014-06-23 15:10:00,61.01,61.04,60.95,60.99,23100.0,61.01,61.04,60.95,60.99,23100.0
2014-06-23 15:20:00,60.98,61.08,60.95,61.01,26300.0,60.98,61.08,60.95,61.01,26300.0
2014-06-23 15:30:00,61.04,61.16,61.02,61.1,30100.0,61.04,61.16,61.02,61.1,30100.0
2014-06-23 15:40:00,61.12,61.25,61.1,61.18,41400.0,61.12,61.25,61.1,61.18,41400.0
2014-06-23 15:50:00,61.18,61.3,61.12,61.26,155100.0,61.18,61.3,61.12,61.26,155100.0
2014-06-24 09:30:00,60.94,61.49,60.94,61.44,34300.0,60.94,61.49,60.94,61.44,34300.0
2014-06-24 09:40:00,61.39,61.86,61.37,61.79,27500.0,61.39,61.86,61.37,61.79,27500.0
2014-06-24 09:50:00,61.76,61.87,61.54,61.54,30200.0,61.76,61.87,61.54,61.54,30200.0
2014-06-24 10:00:00,61.59,61.68,61.28,61.48,30000.0,61.59,61.68,61.28,61.48,30000.0
2014-06-24 10:10:00,61.55,61.9,61.43,61.81,13100.0,61.55,61.9,61.43,61.81,13100.0
2014-06-24 10:20:00,61.8,62.0,61.78,61.9,16600.0,61.8,62.0,61.78,61.9,16600.0
2014-06-24 10:30:00,61.9,62.16,61.9,62.07,9800.0,61.9,62.16,61.9,62.07,9800.0
2014-06-24 10:40:00,62.1,62.16,61.85,61.87,91200.0,62.1,62.16,61.85,61.87,91200.0
2014-06-24 10:50:00,61.89,62.04,61.85,62.04,26000.0,61.89,62.04,61.85,62.04,26000.0
2014-06-24 11:00:00,62.07,62.19,61.94,62.02,17800.0,62.07,62.19,61.94,62.02,17800.0
2014-06-24 11:10:00,62.02,62.25,62.01,62.16,20300.0,62.02,62.25,62.01,62.16,20300.0
2014-06-24 11:20:00,62.13,62.32,62.09,62.09,20500.0,62.13,62.32,62.09,62.09,20500.0
2014-06-24 11:30:00,62.1,62.2,61.98,62.2,13600.0,62.1,62.2,61.98,62.2,13600.0
2014-06-24 11:40:00,62.21,62.42,62.17,62.36,13800.0,62.21,62.42,62.17,62.36,13800.0
2014-06-24 11:50:00,62.39,62.58,62.36,62.56,33300.0,62.39,62.58,62.36,62.56,33300.0
2014-06-24 12:00:00,62.58,62.73,62.47,62.7,38600.0,62.58,62.73,62.47,62.7,38600.0
2014-06-24 12:10:00,62.7,62.8,62.66,62.74,32900.0,62.7,62.8,62.66,62.74,32900.0
2014-06-24 12:20:00,62.76,62.8,62.62,62.8,24100.0,62.76,62.8,62.62,62.8,24100.0
2014-06-24 12:30:00,62.81,62.81,62.69,62.73,15700.0,62.81,62.81,62.69,62.73,15700.0
2014-06-24 12:40:00,62.7,62.71,62.43,62.48,21100.0,62.7,62.71,62.43,62.48,21100.0
2014-06-24 12:50:00,62.5,62.51,62.16,62.31,19800.0,62.5,62.51,62.16,62.31,19800.0
2014-06-24 13:00:00,62.35,62.35,61.95,62.0,21100.0,62.35,62.35,61.95,62.0,21100.0
2014-06-24 13:10:00,62.0,62.18,61.63,61.77,15000.0,62.0,62.18,61.63,61.77,15000.0
2014-06-24 13:20:00,61.8,62.23,61.74,62.19,27600.0,61.8,62.23,61.74,62.19,27600.0
2014-06-24 13:30:00,62.16,62.36,62.13,62.35,18800.0,62.16,62.36,62.13,62.35,18800.0
2014-06-24 13:40:00,62.36,62.37,62.0,62.01,16900.0,62.36,62.37,62.0,62.01,16900.0
2014-06-24 13:50:00,62.01,62.05,61.81,61.81,19000.0,62.01,62.05,61.81,61.81,19000.0
2014-06-24 14:00:00,61.8,62.07,61.8,61.96,16500.0,61.8,62.07,61.8,61.96,16500.0
2014-06-24 14:10:00,61.96,62.08,61.82,61.83,18300.0,61.96,62.08,61.82,61.83,18300.0
2014-06-24 14:20:00,61.81,61.84,61.59,61.65,18600.0,61.81,61.84,61.59,61.65,18600.0
2014-06-24 14:30:00,61.6,61.67,61.46,61.62,20900.0,61.6,61.67,61.46,61.62,20900.0
2014-06-24 14:40:00,61.62,61.8,61.56,61.57,29600.0,61.62,61.8,61.56,61.57,29600.0
2014-06-24 14:50:00,61.59,61.65,61.48,61.57,28700.0,61.59,61.65,61.48,61.57,28700.0
2014-06-24 15:00:00,61.56,61.58,61.34,61.47,32000.0,61.56,61.58,61.34,61.47,32000.0
2014-06-24 15:10:00,61.46,61.47,61.27,61.31,23700.0,61.46,61.47,61.27,61.31,23700.0
2014-06-24 15:20:00,61.31,61.47,61.15,61.37,42700.0,61.31,61.47,61.15,61.37,42700.0
2014-06-24 15:30:00,61.37,61.49,61.04,61.04,52500.0,61.37,61.49,61.04,61.04,52500.0
2014-06-24 15:40:00,61.05,61.33,61.05,61.31,49500.0,61.05,61.33,61.05,61.31,49500.0
2014-06-24 15:50:00,61.3,61.3,61.03,61.08,123300.0,61.3,61.3,61.03,61.08,123300.0
2014-06-25 09:30:00,60.89,61.61,60.6,61.4,21200.0,60.89,61.61,60.6,61.4,21200.0
2014-06-25 09:40:00,61.48,61.68,61.05,61.17,19600.0,61.48,61.68,61.05,61.17,19600.0
2014-06-25 09:50:00,61.3,61.68,61.0,61.0,17200.0,61.3,61.68,61.0,61.0,17200.0
2014-06-25 10:00:00,60.98,61.08,60.69,61.06,91500.0,60.98,61.08,60.69,61.06,91500.0
2014-06-25 10:10:00,61.14,61.54,61.09,61.29,11600.0,61.14,61.54,61.09,61.29,11600.0
2014-06-25 10:20:00,61.29,61.44,60.92,61.0,35100.0,61.29,61.44,60.92,61.0,35100.0
2014-06-25 10:30:00,61.0,61.12,60.85,60.94,6800.0,61.0,61.12,60.85,60.94,6800.0
2014-06-25 10:40:00,60.87,61.36,60.87,61.25,10800.0,60.87,61.36,60.87,61.25,10800.0
2014-06-25 10:50:00,61.26,61.73,61.24,61.72,11300.0,61.26,61.73,61.24,61.72,11300.0
2014-06-25 11:00:00,61.66,61.72,61.5,61.59,12800.0,61.66,61.72,61.5,61.59,12800.0
2014-06-25 11:10:00,61.62,61.75,61.44,61.44,8600.0,61.62,61.75,61.44,61.44,8600.0
2014-06-25 11:20:00,61.45,61.77,61.3,61.3,7800.0,61.45,61.77,61.3,61.3,7800.0
2014-06-25 11:30:00,61.34,61.39,61.06,61.19,7400.0,61.34,61.39,61.06,61.19,7400.0
2014-06-25 11:40:00,61.25,61.36,61.12,61.15,12500.0,61.25,61.36,61.12,61.15,12500.0
2014-06-25 11:50:00,61.16,61.36,61.15,61.24,11800.0,61.16,61.36,61.15,61.24,11800.0
2014-06-25 12:00:00,61.26,61.4,61.04,61.16,10600.0,61.26,61.4,61.04,61.16,10600.0
2014-06-25 12:10:00,61.18,61.34,61.16,61.24,5200.0,61.18,61.34,61.16,61.24,5200.0
2014-06-25 12:20:00,61.22,61.33,61.2,61.25,7600.0,61.22,61.33,61.2,61.25,7600.0
2014-06-25 12:30:00,61.29,61.35,61.17,61.29,10100.0,61.29,61.35,61.17,61.29,10100.0
2014-06-25 12:40:00,61.29,61.33,61.18,61.29,9100.0,61.29,61.33,61.18,61.29,9100.0
2014-06-25 12:50:00,61.28,61.31,61.14,61.26,18700.0,61.28,61.31,61.14,61.26,18700.0
2014-06-25 13:00:00,61.29,61.52,61.29,61.3,23100.0,61.29,61.52,61.29,61.3,23100.0
2014-06-25 13:10:00,61.28,61.39,61.28,61.35,5300.0,61.28,61.39,61.28,61.35,5300.0
2014-06-25 13:20:00,61.31,61.38,61.27,61.29,7300.0,61.31,61.38,61.27,61.29,7300.0
2014-06-25 13:30:00,61.3,61.36,61.21,61.28,13900.0,61.3,61.36,61.21,61.28,13900.0
2014-06-25 13:40:00,61.28,61.42,61.24,61.4,18100.0,61.28,61.42,61.24,61.4,18100.0
2014-06-25 13:50:00,61.41,61.6,61.27,61.6,14600.0,61.41,61.6,61.27,61.6,14600.0
2014-06-25 14:00:00,61.59,61.65,61.36,61.41,70100.0,61.59,61.65,61.36,61.41,70100.0
2014-06-25 14:10:00,61.42,61.71,61.42,61.7,11500.0,61.42,61.71,61.42,61.7,11500.0
2014-06-25 14:20:00,61.69,61.91,61.69,61.84,9300.0,61.69,61.91,61.69,61.84,9300.0
2014-06-25 14:30:00,61.84,61.96,61.81,61.94,9700.0,61.84,61.96,61.81,61.94,9700.0
2014-06-25 14:40:00,61.92,61.92,61.66,61.73,7700.0,61.92,61.92,61.66,61.73,7700.0
2014-06-25 14:50:00,61.73,61.85,61.56,61.65,11400.0,61.73,61.85,61.56,61.65,11400.0
2014-06-25 15:00:00,61.62,61.72,61.59,61.65,10600.0,61.62,61.72,61.59,61.65,10600.0
2014-06-25 15:10:00,61.65,61.73,61.61,61.73,10300.0,61.65,61.73,61.61,61.73,10300.0
2014-06-25 15:20:00,61.73,61.92,61.66,61.79,21900.0,61.73,61.92,61.66,61.79,21900.0
2014-06-25 15:30:00,61.81,61.87,61.75,61.79,28500.0,61.81,61.87,61.75,61.79,28500.0
2014-06-25 15:40:00,61.8,62.01,61.79,62.01,37600.0,61.8,62.01,61.79,62.01,37600.0
2014-06-25 15:50:00,62.0,62.02,61.86,61.93,71600.0,62.0,62.02,61.86,61.93,71600.0
2014-06-26 09:30:00,61.78,62.18,61.63,61.63,31100.0,61.78,62.18,61.63,61.63,31100.0
2014-06-26 09:40:00,61.65,61.83,61.3,61.39,34700.0,61.65,61.83,61.3,61.39,34700.0
2014-06-26 09:50:00,61.41,61.72,61.28,61.46,60900.0,61.41,61.72,61.28,61.46,60900.0
2014-06-26 10:00:00,61.49,61.61,61.16,61.25,39600.0,61.49,61.61,61.16,61.25,39600.0
2014-06-26 10:10:00,61.27,61.39,60.88,61.02,114700.0,61.27,61.39,60.88,61.02,114700.0
2014-06-26 10:20:00,61.07,61.32,60.92,61.04,35300.0,61.07,61.32,60.92,61.04,35300.0
2014-06-26 10:30:00,61.05,61.38,60.88,61.18,45700.0,61.05,61.38,60.88,61.18,45700.0
2014-06-26 10:40:00,61.17,61.31,61.04,61.29,12200.0,61.17,61.31,61.04,61.29,12200.0
2014-06-26 10:50:00,61.31,61.37,61.09,61.1,12200.0,61.31,61.37,61.09,61.1,12200.0
2014-06-26 11:00:00,61.1,61.18,60.83,60.88,18800.0,61.1,61.18,60.83,60.88,18800.0
2014-06-26 11:10:00,60.91,61.31,60.89,61.31,25200.0,60.91,61.31,60.89,61.31,25200.0
2014-06-26 11:20:00,61.31,61.48,61.22,61.4,22100.0,61.31,61.48,61.22,61.4,22100.0
2014-06-26 11:30:00,61.45,61.74,61.37,61.65,14300.0,61.45,61.74,61.37,61.65,14300.0
2014-06-26 11:40:00,61.61,61.89,61.47,61.7,11300.0,61.61,61.89,61.47,61.7,11300.0
2014-06-26 11:50:00,61.75,61.87,61.63,61.87,12700.0,61.75,61.87,61.63,61.87,12700.0
2014-06-26 12:00:00,61.83,61.85,61.59,61.65,28700.0,61.83,61.85,61.59,61.65,28700.0
2014-06-26 12:10:00,61.66,61.72,61.55,61.7,15700.0,61.66,61.72,61.55,61.7,15700.0
2014-06-26 12:20:00,61.72,61.72,61.45,61.67,16600.0,61.72,61.72,61.45,61.67,16600.0
2014-06-26 12:30:00,61.65,61.73,61.5,61.6,16900.0,61.65,61.73,61.5,61.6,16900.0
2014-06-26 12:40:00,61.61,61.61,61.29,61.4,25300.0,61.61,61.61,61.29,61.4,25300.0
2014-06-26 12:50:00,61.44,61.52,61.29,61.3,9400.0,61.44,61.52,61.29,61.3,9400.0
2014-06-26 13:00:00,61.3,61.44,61.14,61.36,12300.0,61.3,61.44,61.14,61.36,12300.0
2014-06-26 13:10:00,61.39,61.44,61.19,61.25,5600.0,61.39,61.44,61.19,61.25,5600.0
2014-06-26 13:20:00,61.28,61.74,61.28,61.56,25200.0,61.28,61.74,61.28,61.56,25200.0
2014-06-26 13:30:00,61.61,61.65,61.34,61.43,13600.0,61.61,61.65,61.34,61.43,13600.0
2014-06-26 13:40:00,61.43,61.61,61.36,61.59,12900.0,61.43,61.61,61.36,61.59,12900.0
2014-06-26 13:50:00,61.57,61.61,61.51,61.58,18700.0,61.57,61.61,61.51,61.58,18700.0
2014-06-26 14:00:00,61.58,61.6,61.39,61.44,15200.0,61.58,61.6,61.39,61.44,15200.0
2014-06-26 14:10:00,61.42,61.49,61.35,61.43,13800.0,61.42,61.49,61.35,61.43,13800.0
2014-06-26 14:20:00,61.45,61.51,61.35,61.46,34400.0,61.45,61.51,61.35,61.46,34400.0
2014-06-26 14:30:00,61.44,61.6,61.4,61.57,18700.0,61.44,61.6,61.4,61.57,18700.0
2014-06-26 14:40:00,61.58,61.58,61.4,61.47,10300.0,61.58,61.58,61.4,61.47,10300.0
2014-06-26 14:50:00,61.46,61.48,61.35,61.37,26600.0,61.46,61.48,61.35,61.37,26600.0
2014-06-26 15:00:00,61.35,61.46,61.25,61.41,38100.0,61.35,61.46,61.25,61.41,38100.0
2014-06-26 15:10:00,61.4,61.45,61.29,61.34,21900.0,61.4,61.45,61.29,61.34,21900.0
2014-06-26 15:20:00,61.32,61.4,61.22,61.34,29900.0,61.32,61.4,61.22,61.34,29900.0
2014-06-26 15:30:00,61.34,61.65,61.33,61.63,40400.0,61.34,61.65,61.33,61.63,40400.0
2014-06-26 15:40:00,61.64,61.71,61.51,61.57,56700.0,61.64,61.71,61.51,61.57,56700.0
2014-06-26 15:50:00,61.56,61.64,61.5,61.62,79200.0,61.56,61.64,61.5,61.62,79200.0
2014-06-27 09:30:00,61.51,62.2,61.36,62.01,17900.0,61.51,62.2,61.36,62.01,17900.0
2014-06-27 09:40:00,62.08,62.43,62.0,62.4,14100.0,62.08,62.43,62.0,62.4,14100.0
2014-06-27 09:50:00,62.45,62.51,61.91,61.99,49000.0,62.45,62.51,61.91,61.99,49000.0
2014-06-27 10:00:00,61.94,62.16,61.79,62.13,65800.0,61.94,62.16,61.79,62.13,65800.0
2014-06-27 10:10:00,62.14,62.39,62.1,62.37,58800.0,62.14,62.39,62.1,62.37,58800.0
2014-06-27 10:20:00,62.38,62.46,61.92,61.92,40800.0,62.38,62.46,61.92,61.92,40800.0
2014-06-27 10:30:00,61.93,62.0,61.87,61.92,18200.0,61.93,62.0,61.87,61.92,18200.0
2014-06-27 10:40:00,61.94,61.99,61.73,61.78,24400.0,61.94,61.99,61.73,61.78,24400.0
2014-06-27 10:50:00,61.81,61.95,61.66,61.85,17200.0,61.81,61.95,61.66,61.85,17200.0
2014-06-27 11:00:00,61.89,62.07,61.87,62.0,31400.0,61.89,62.07,61.87,62.0,31400.0
2014-06-27 11:10:00,62.03,62.07,61.91,61.93,20600.0,62.03,62.07,61.91,61.93,20600.0
2014-06-27 11:20:00,61.93,61.98,61.84,61.97,12300.0,61.93,61.98,61.84,61.97,12300.0
2014-06-27 11:30:00,61.94,61.98,61.88,61.88,16300.0,61.94,61.98,61.88,61.88,16300.0
2014-06-27 11:40:00,61.88,62.01,61.86,61.98,12200.0,61.88,62.01,61.86,61.98,12200.0
2014-06-27 11:50:00,61.98,61.98,61.86,61.94,9600.0,61.98,61.98,61.86,61.94,9600.0
2014-06-27 12:00:00,61.96,62.14,61.92,62.0,12100.0,61.96,62.14,61.92,62.0,12100.0
2014-06-27 12:10:00,61.99,62.05,61.96,62.04,10400.0,61.99,62.05,61.96,62.04,10400.0
2014-06-27 12:20:00,62.04,62.07,61.97,62.0,9200.0,62.04,62.07,61.97,62.0,9200.0
2014-06-27 12:30:00,62.02,62.04,61.98,61.98,10700.0,62.02,62.04,61.98,61.98,10700.0
2014-06-27 12:40:00,61.98,62.01,61.8,61.92,11900.0,61.98,62.01,61.8,61.92,11900.0
2014-06-27 12:50:00,61.94,61.99,61.81,61.96,5900.0,61.94,61.99,61.81,61.96,5900.0
2014-06-27 13:00:00,61.94,62.01,61.91,61.92,12600.0,61.94,62.01,61.91,61.92,12600.0
2014-06-27 13:10:00,61.92,61.97,61.71,61.78,22200.0,61.92,61.97,61.71,61.78,22200.0
2014-06-27 13:20:00,61.74,61.77,61.57,61.61,16900.0,61.74,61.77,61.57,61.61,16900.0
2014-06-27 13:30:00,61.61,61.79,61.59,61.63,13600.0,61.61,61.79,61.59,61.63,13600.0
2014-06-27 13:40:00,61.61,61.62,61.41,61.5,22800.0,61.61,61.62,61.41,61.5,22800.0
2014-06-27 13:50:00,61.48,61.71,61.47,61.67,14100.0,61.48,61.71,61.47,61.67,14100.0
2014-06-27 14:00:00,61.7,61.76,61.57,61.6,19000.0,61.7,61.76,61.57,61.6,19000.0
2014-06-27 14:10:00,61.62,61.65,61.38,61.46,24400.0,61.62,61.65,61.38,61.46,24400.0
2014-06-27 14:20:00,61.46,61.48,61.32,61.39,20700.0,61.46,61.48,61.32,61.39,20700.0
2014-06-27 14:30:00,61.39,61.73,61.36,61.65,23900.0,61.39,61.73,61.36,61.65,23900.0
2014-06-27 14:40:00,61.64,61.66,61.51,61.52,21700.0,61.64,61.66,61.51,61.52,21700.0
2014-06-27 14:50:00,61.51,61.52,61.35,61.39,21800.0,61.51,61.52,61.35,61.39,21800.0
2014-06-27 15:00:00,61.38,61.5,61.37,61.48,28600.0,61.38,61.5,61.37,61.48,28600.0
2014-06-27 15:10:00,61.48,61.5,61.45,61.46,24500.0,61.48,61.5,61.45,61.46,24500.0
2014-06-27 15:20:00,61.47,61.5,61.43,61.48,49600.0,61.47,61.5,61.43,61.48,49600.0
2014-06-27 15:30:00,61.47,61.51,61.46,61.49,60000.0,61.47,61.51,61.46,61.49,60000.0
2014-06-27 15:40:00,61.49,61.49,61.16,61.31,139500.0,61.49,61.49,61.16,61.31,139500.0
2014-06-27 15:50:00,61.35,61.81,60.65,60.72,979100.0,61.35,61.81,60.65,60.72,979100.0
2014-06-30 09:30:00,61.4,62.34,61.4,61.81,41300.0,61.4,62.34,61.4,61.81,41300.0
2014-06-30 09:40:00,61.74,62.16,61.71,62.02,87400.0,61.74,62.16,61.71,62.02,87400.0
2014-06-30 09:50:00,62.04,62.12,61.47,61.76,90800.0,62.04,62.12,61.47,61.76,90800.0
2014-06-30 10:00:00,61.81,61.93,61.7,61.7,21600.0,61.81,61.93,61.7,61.7,21600.0
2014-06-30 10:10:00,61.7,62.1,61.59,61.89,59000.0,61.7,62.1,61.59,61.89,59000.0
2014-06-30 10:20:00,61.91,62.11,61.71,61.92,66200.0,61.91,62.11,61.71,61.92,66200.0
2014-06-30 10:30:00,61.94,62.05,61.85,61.95,35300.0,61.94,62.05,61.85,61.95,35300.0
2014-06-30 10:40:00,61.99,62.15,61.91,61.91,45900.0,61.99,62.15,61.91,61.91,45900.0
2014-06-30 10:50:00,61.89,62.06,61.83,61.88,15400.0,61.89,62.06,61.83,61.88,15400.0
2014-06-30 11:00:00,61.91,62.02,61.85,61.87,26900.0,61.91,62.02,61.85,61.87,26900.0
2014-06-30 11:10:00,61.87,61.96,61.86,61.9,17900.0,61.87,61.96,61.86,61.9,17900.0
2014-06-30 11:20:00,61.92,61.96,61.86,61.89,15900.0,61.92,61.96,61.86,61.89,15900.0
2014-06-30 11:30:00,61.87,61.96,61.86,61.95,15100.0,61.87,61.96,61.86,61.95,15100.0
2014-06-30 11:40:00,61.94,61.96,61.84,61.84,31000.0,61.94,61.96,61.84,61.84,31000.0
2014-06-30 11:50:00,61.87,61.98,61.85,61.9,13700.0,61.87,61.98,61.85,61.9,13700.0
2014-06-30 12:00:00,61.91,62.0,61.88,61.88,23200.0,61.91,62.0,61.88,61.88,23200.0
2014-06-30 12:10:00,61.94,61.98,61.86,61.9,28400.0,61.94,61.98,61.86,61.9,28400.0
2014-06-30 12:20:00,61.89,61.91,61.75,61.88,35500.0,61.89,61.91,61.75,61.88,35500.0
2014-06-30 12:30:00,61.89,61.95,61.83,61.89,43500.0,61.89,61.95,61.83,61.89,43500.0
2014-06-30 12:40:00,61.9,61.97,61.85,61.94,14900.0,61.9,61.97,61.85,61.94,14900.0
2014-06-30 12:50:00,61.92,61.95,61.82,61.83,17300.0,61.92,61.95,61.82,61.83,17300.0
2014-06-30 13:00:00,61.83,61.87,61.8,61.8,21400.0,61.83,61.87,61.8,61.8,21400.0
2014-06-30 13:10:00,61.82,61.88,61.8,61.84,27700.0,61.82,61.88,61.8,61.84,27700.0
2014-06-30 13:20:00,61.85,62.0,61.85,61.97,20800.0,61.85,62.0,61.85,61.97,20800.0
2014-06-30 13:30:00,61.99,62.0,61.93,61.96,23500.0,61.99,62.0,61.93,61.96,23500.0
2014-06-30 13:40:00,61.96,62.07,61.9,61.99,21000.0,61.96,62.07,61.9,61.99,21000.0
2014-06-30 13:50:00,61.98,62.03,61.9,61.92,9800.0,61.98,62.03,61.9,61.92,9800.0
2014-06-30 14:00:00,61.93,62.02,61.91,61.92,8900.0,61.93,62.02,61.91,61.92,8900.0
2014-06-30 14:10:00,61.93,62.0,61.83,61.88,23000.0,61.93,62.0,61.83,61.88,23000.0
2014-06-30 14:20:00,61.89,61.95,61.85,61.89,10000.0,61.89,61.95,61.85,61.89,10000.0
2014-06-30 14:30:00,61.9,61.93,61.84,61.93,19700.0,61.9,61.93,61.84,61.93,19700.0
2014-06-30 14:40:00,61.93,61.96,61.81,61.84,15900.0,61.93,61.96,61.81,61.84,15900.0
2014-06-30 14:50:00,61.85,61.85,61.49,61.52,31900.0,61.85,61.85,61.49,61.52,31900.0
2014-06-30 15:00:00,61.52,61.64,61.5,61.51,29400.0,61.52,61.64,61.5,61.51,29400.0
2014-06-30 15:10:00,61.53,61.67,61.52,61.59,27600.0,61.53,61.67,61.52,61.59,27600.0
2014-06-30 15:20:00,61.6,61.83,61.6,61.83,18600.0,61.6,61.83,61.6,61.83,18600.0
2014-06-30 15:30:00,61.84,61.9,61.78,61.82,25600.0,61.84,61.9,61.78,61.82,25600.0
2014-06-30 15:40:00,61.82,61.94,61.7,61.86,65200.0,61.82,61.94,61.7,61.86,65200.0
2014-06-30 15:50:00,61.85,61.98,61.84,61.94,98500.0,61.85,61.98,61.84,61.94,98500.0
2014-07-01 09:30:00,62.36,63.0,62.19,62.96,47800.0,62.36,63.0,62.19,62.96,47800.0
2014-07-01 09:40:00,62.93,63.49,62.91,63.17,66000.0,62.93,63.49,62.91,63.17,66000.0
2014-07-01 09:50:00,63.18,63.71,63.17,63.71,53500.0,63.18,63.71,63.17,63.71,53500.0
2014-07-01 10:00:00,63.71,63.79,63.24,63.35,70400.0,63.71,63.79,63.24,63.35,70400.0
2014-07-01 10:10:00,63.33,63.8,63.33,63.64,55300.0,63.33,63.8,63.33,63.64,55300.0
2014-07-01 10:20:00,63.6,63.67,63.3,63.66,74400.0,63.6,63.67,63.3,63.66,74400.0
2014-07-01 10:30:00,63.65,63.65,63.41,63.48,48300.0,63.65,63.65,63.41,63.48,48300.0
2014-07-01 10:40:00,63.49,63.49,62.99,63.06,98700.0,63.49,63.49,62.99,63.06,98700.0
2014-07-01 10:50:00,63.06,63.1,62.93,62.99,142900.0,63.06,63.1,62.93,62.99,142900.0
2014-07-01 11:00:00,63.0,63.05,62.87,63.02,69600.0,63.0,63.05,62.87,63.02,69600.0
2014-07-01 11:10:00,63.01,63.05,62.91,62.97,50600.0,63.01,63.05,62.91,62.97,50600.0
2014-07-01 11:20:00,62.93,63.19,62.92,63.19,56600.0,62.93,63.19,62.92,63.19,56600.0
2014-07-01 11:30:00,63.18,63.19,63.01,63.07,36500.0,63.18,63.19,63.01,63.07,36500.0
2014-07-01 11:40:00,63.07,63.13,63.01,63.13,24900.0,63.07,63.13,63.01,63.13,24900.0
2014-07-01 11:50:00,63.14,63.15,63.04,63.04,29600.0,63.14,63.15,63.04,63.04,29600.0
2014-07-01 12:00:00,63.05,63.12,62.98,63.11,40700.0,63.05,63.12,62.98,63.11,40700.0
2014-07-01 12:10:00,63.1,63.58,63.02,63.58,41400.0,63.1,63.58,63.02,63.58,41400.0
2014-07-01 12:20:00,63.59,63.94,63.59,63.91,51500.0,63.59,63.94,63.59,63.91,51500.0
2014-07-01 12:30:00,63.92,63.92,63.66,63.78,42200.0,63.92,63.92,63.66,63.78,42200.0
2014-07-01 12:40:00,63.79,64.0,63.79,64.0,35600.0,63.79,64.0,63.79,64.0,35600.0
2014-07-01 12:50:00,63.99,64.23,63.99,64.05,53600.0,63.99,64.23,63.99,64.05,53600.0
2014-07-01 13:00:00,64.03,64.07,63.84,63.84,33100.0,64.03,64.07,63.84,63.84,33100.0
2014-07-01 13:10:00,63.84,63.93,63.65,63.93,25500.0,63.84,63.93,63.65,63.93,25500.0
2014-07-01 13:20:00,63.95,64.24,63.95,64.19,37700.0,63.95,64.24,63.95,64.19,37700.0
2014-07-01 13:30:00,64.2,64.25,64.15,64.24,37500.0,64.2,64.25,64.15,64.24,37500.0
2014-07-01 13:40:00,64.21,64.48,64.15,64.48,47800.0,64.21,64.48,64.15,64.48,47800.0
2014-07-01 13:50:00,64.47,64.61,64.4,64.48,67400.0,64.47,64.61,64.4,64.48,67400.0
2014-07-01 14:00:00,64.48,64.48,64.3,64.37,32900.0,64.48,64.48,64.3,64.37,32900.0
2014-07-01 14:10:00,64.34,64.37,64.16,64.2,40300.0,64.34,64.37,64.16,64.2,40300.0
2014-07-01 14:20:00,64.2,64.31,64.13,64.27,39900.0,64.2,64.31,64.13,64.27,39900.0
2014-07-01 14:30:00,64.25,64.26,63.8,63.91,94100.0,64.25,64.26,63.8,63.91,94100.0
2014-07-01 14:40:00,63.92,63.93,63.65,63.78,34700.0,63.92,63.93,63.65,63.78,34700.0
2014-07-01 14:50:00,63.82,63.87,63.69,63.81,36400.0,63.82,63.87,63.69,63.81,36400.0
2014-07-01 15:00:00,63.8,63.87,63.76,63.8,30800.0,63.8,63.87,63.76,63.8,30800.0
2014-07-01 15:10:00,63.81,63.95,63.68,63.95,34900.0,63.81,63.95,63.68,63.95,34900.0
2014-07-01 15:20:00,63.93,63.94,63.72,63.86,37900.0,63.93,63.94,63.72,63.86,37900.0
2014-07-01 15:30:00,63.85,63.9,63.71,63.79,60300.0,63.85,63.9,63.71,63.79,60300.0
2014-07-01 15:40:00,63.8,63.84,63.67,63.68,91700.0,63.8,63.84,63.67,63.68,91700.0
2014-07-01 15:50:00,63.69,63.7,63.54,63.6,154700.0,63.69,63.7,63.54,63.6,154700.0
2014-07-02 09:30:00,63.17,63.48,62.7,62.88,82600.0,63.17,63.48,62.7,62.88,82600.0
2014-07-02 09:40:00,62.94,63.28,62.71,63.27,32500.0,62.94,63.28,62.71,63.27,32500.0
2014-07-02 09:50:00,63.28,63.28,62.98,63.15,48000.0,63.28,63.28,62.98,63.15,48000.0
2014-07-02 10:00:00,63.23,63.37,62.68,62.77,41100.0,63.23,63.37,62.68,62.77,41100.0
2014-07-02 10:10:00,62.72,62.89,62.62,62.8,20500.0,62.72,62.89,62.62,62.8,20500.0
2014-07-02 10:20:00,62.73,62.84,62.72,62.75,36200.0,62.73,62.84,62.72,62.75,36200.0
2014-07-02 10:30:00,62.74,62.9,62.69,62.88,27600.0,62.74,62.9,62.69,62.88,27600.0
2014-07-02 10:40:00,62.88,62.94,62.63,62.64,23900.0,62.88,62.94,62.63,62.64,23900.0
2014-07-02 10:50:00,62.63,62.74,62.6,62.64,14200.0,62.63,62.74,62.6,62.64,14200.0
2014-07-02 11:00:00,62.63,62.79,62.15,62.15,38900.0,62.63,62.79,62.15,62.15,38900.0
2014-07-02 11:10:00,62.19,62.39,62.19,62.34,21200.0,62.19,62.39,62.19,62.34,21200.0
2014-07-02 11:20:00,62.33,62.62,62.26,62.58,10500.0,62.33,62.62,62.26,62.58,10500.0
2014-07-02 11:30:00,62.59,62.72,62.59,62.66,15600.0,62.59,62.72,62.59,62.66,15600.0
2014-07-02 11:40:00,62.63,62.8,62.59,62.75,11300.0,62.63,62.8,62.59,62.75,11300.0
2014-07-02 11:50:00,62.75,62.8,62.69,62.79,9300.0,62.75,62.8,62.69,62.79,9300.0
2014-07-02 12:00:00,62.77,62.82,62.75,62.81,6400.0,62.77,62.82,62.75,62.81,6400.0
2014-07-02 12:10:00,62.82,62.9,62.75,62.75,23200.0,62.82,62.9,62.75,62.75,23200.0
2014-07-02 12:20:00,62.76,62.84,62.74,62.77,7100.0,62.76,62.84,62.74,62.77,7100.0
2014-07-02 12:30:00,62.78,62.8,62.68,62.73,7800.0,62.78,62.8,62.68,62.73,7800.0
2014-07-02 12:40:00,62.7,62.7,62.43,62.45,8300.0,62.7,62.7,62.43,62.45,8300.0
2014-07-02 12:50:00,62.43,62.54,62.35,62.51,7800.0,62.43,62.54,62.35,62.51,7800.0
2014-07-02 13:00:00,62.58,62.58,62.45,62.48,6000.0,62.58,62.58,62.45,62.48,6000.0
2014-07-02 13:10:00,62.48,62.57,62.48,62.55,8400.0,62.48,62.57,62.48,62.55,8400.0
2014-07-02 13:20:00,62.59,62.78,62.58,62.73,6400.0,62.59,62.78,62.58,62.73,6400.0
2014-07-02 13:30:00,62.74,62.8,62.59,62.63,9100.0,62.74,62.8,62.59,62.63,9100.0
2014-07-02 13:40:00,62.75,62.78,62.63,62.65,7500.0,62.75,62.78,62.63,62.65,7500.0
2014-07-02 13:50:00,62.59,62.71,62.56,62.67,7100.0,62.59,62.71,62.56,62.67,7100.0
2014-07-02 14:00:00,62.67,62.7,62.52,62.55,6800.0,62.67,62.7,62.52,62.55,6800.0
2014-07-02 14:10:00,62.55,62.6,62.32,62.32,8200.0,62.55,62.6,62.32,62.32,8200.0
2014-07-02 14:20:00,62.34,62.37,62.01,62.02,62400.0,62.34,62.37,62.01,62.02,62400.0
2014-07-02 14:30:00,62.01,62.1,61.92,61.93,27300.0,62.01,62.1,61.92,61.93,27300.0
2014-07-02 14:40:00,61.93,62.01,61.88,61.88,16800.0,61.93,62.01,61.88,61.88,16800.0
2014-07-02 14:50:00,61.88,61.88,61.7,61.74,34700.0,61.88,61.88,61.7,61.74,34700.0
2014-07-02 15:00:00,61.76,62.01,61.76,61.87,71300.0,61.76,62.01,61.76,61.87,71300.0
2014-07-02 15:10:00,61.88,62.27,61.88,62.23,31300.0,61.88,62.27,61.88,62.23,31300.0
2014-07-02 15:20:00,62.27,62.34,62.1,62.2,34800.0,62.27,62.34,62.1,62.2,34800.0
2014-07-02 15:30:00,62.21,62.22,62.1,62.1,45300.0,62.21,62.22,62.1,62.1,45300.0
2014-07-02 15:40:00,62.11,62.21,62.09,62.13,42900.0,62.11,62.21,62.09,62.13,42900.0
2014-07-02 15:50:00,62.15,62.2,61.99,62.11,88800.0,62.15,62.2,61.99,62.11,88800.0
2014-07-03 09:30:00,62.33,62.33,61.72,61.86,50200.0,62.33,62.33,61.72,61.86,50200.0
2014-07-03 09:40:00,62.03,62.18,61.59,61.59,59100.0,62.03,62.18,61.59,61.59,59100.0
2014-07-03 09:50:00,61.61,61.84,61.43,61.62,25800.0,61.61,61.84,61.43,61.62,25800.0
2014-07-03 10:00:00,61.6,61.75,61.53,61.63,39300.0,61.6,61.75,61.53,61.63,39300.0
2014-07-03 10:10:00,61.64,61.7,61.34,61.41,27100.0,61.64,61.7,61.34,61.41,27100.0
2014-07-03 10:20:00,61.45,61.55,61.19,61.48,17200.0,61.45,61.55,61.19,61.48,17200.0
2014-07-03 10:30:00,61.47,61.51,61.33,61.5,12200.0,61.47,61.51,61.33,61.5,12200.0
2014-07-03 10:40:00,61.53,61.56,61.32,61.43,9200.0,61.53,61.56,61.32,61.43,9200.0
2014-07-03 10:50:00,61.43,61.73,61.43,61.73,10200.0,61.43,61.73,61.43,61.73,10200.0
2014-07-03 11:00:00,61.74,61.82,61.65,61.76,6600.0,61.74,61.82,61.65,61.76,6600.0
2014-07-03 11:10:00,61.79,61.8,61.53,61.53,9400.0,61.79,61.8,61.53,61.53,9400.0
2014-07-03 11:20:00,61.53,61.66,61.51,61.59,10800.0,61.53,61.66,61.51,61.59,10800.0
2014-07-03 11:30:00,61.58,61.72,61.56,61.65,7700.0,61.58,61.72,61.56,61.65,7700.0
2014-07-03 11:40:00,61.65,61.71,61.54,61.66,10400.0,61.65,61.71,61.54,61.66,10400.0
2014-07-03 11:50:00,61.65,61.81,61.59,61.78,10900.0,61.65,61.81,61.59,61.78,10900.0
2014-07-03 12:00:00,61.81,61.85,61.63,61.84,10400.0,61.81,61.85,61.63,61.84,10400.0
2014-07-03 12:10:00,61.84,61.85,61.72,61.83,10800.0,61.84,61.85,61.72,61.83,10800.0
2014-07-03 12:20:00,61.84,61.97,61.77,61.93,10200.0,61.84,61.97,61.77,61.93,10200.0
2014-07-03 12:30:00,61.95,61.97,61.83,61.9,19900.0,61.95,61.97,61.83,61.9,19900.0
2014-07-03 12:40:00,61.89,61.91,61.62,61.67,32600.0,61.89,61.91,61.62,61.67,32600.0
2014-07-03 12:50:00,61.69,61.7,61.48,61.6,63600.0,61.69,61.7,61.48,61.6,63600.0
2014-07-07 09:30:00,61.33,61.38,60.82,60.97,82700.0,61.33,61.38,60.82,60.97,82700.0
2014-07-07 09:40:00,60.98,61.36,60.89,61.21,26700.0,60.98,61.36,60.89,61.21,26700.0
2014-07-07 09:50:00,61.26,61.71,61.26,61.69,13400.0,61.26,61.71,61.26,61.69,13400.0
2014-07-07 10:00:00,61.67,61.67,61.28,61.53,65900.0,61.67,61.67,61.28,61.53,65900.0
2014-07-07 10:10:00,61.53,61.67,61.32,61.5,21100.0,61.53,61.67,61.32,61.5,21100.0
2014-07-07 10:20:00,61.47,61.5,61.25,61.34,20000.0,61.47,61.5,61.25,61.34,20000.0
2014-07-07 10:30:00,61.31,61.42,61.17,61.42,6600.0,61.31,61.42,61.17,61.42,6600.0
2014-07-07 10:40:00,61.44,61.55,61.4,61.55,26000.0,61.44,61.55,61.4,61.55,26000.0
2014-07-07 10:50:00,61.54,61.54,61.19,61.45,8100.0,61.54,61.54,61.19,61.45,8100.0
2014-07-07 11:00:00,61.41,61.47,61.21,61.21,8200.0,61.41,61.47,61.21,61.21,8200.0
2014-07-07 11:10:00,61.26,61.45,61.25,61.32,7200.0,61.26,61.45,61.25,61.32,7200.0
2014-07-07 11:20:00,61.29,61.29,61.01,61.05,20500.0,61.29,61.29,61.01,61.05,20500.0
2014-07-07 11:30:00,61.05,61.12,60.92,61.0,89700.0,61.05,61.12,60.92,61.0,89700.0
2014-07-07 11:40:00,60.96,60.99,60.77,60.84,12000.0,60.96,60.99,60.77,60.84,12000.0
2014-07-07 11:50:00,60.85,61.0,60.72,60.75,8700.0,60.85,61.0,60.72,60.75,8700.0
2014-07-07 12:00:00,60.72,60.92,60.71,60.9,6500.0,60.72,60.92,60.71,60.9,6500.0
2014-07-07 12:10:00,60.92,60.95,60.8,60.9,9300.0,60.92,60.95,60.8,60.9,9300.0
2014-07-07 12:20:00,60.92,60.97,60.84,60.85,5200.0,60.92,60.97,60.84,60.85,5200.0
2014-07-07 12:30:00,60.85,60.89,60.78,60.79,6000.0,60.85,60.89,60.78,60.79,6000.0
2014-07-07 12:40:00,60.78,60.84,60.67,60.7,5300.0,60.78,60.84,60.67,60.7,5300.0
2014-07-07 12:50:00,60.67,60.68,60.56,60.63,10500.0,60.67,60.68,60.56,60.63,10500.0
2014-07-07 13:00:00,60.65,60.71,60.55,60.58,12800.0,60.65,60.71,60.55,60.58,12800.0
2014-07-07 13:10:00,60.59,60.61,60.46,60.58,23000.0,60.59,60.61,60.46,60.58,23000.0
2014-07-07 13:20:00,60.65,60.66,60.49,60.58,12300.0,60.65,60.66,60.49,60.58,12300.0
2014-07-07 13:30:00,60.57,60.64,60.5,60.51,9200.0,60.57,60.64,60.5,60.51,9200.0
2014-07-07 13:40:00,60.5,60.74,60.5,60.68,11000.0,60.5,60.74,60.5,60.68,11000.0
2014-07-07 13:50:00,60.71,60.71,60.47,60.47,16400.0,60.71,60.71,60.47,60.47,16400.0
2014-07-07 14:00:00,60.47,60.51,60.35,60.36,25400.0,60.47,60.51,60.35,60.36,25400.0
2014-07-07 14:10:00,60.36,60.37,60.18,60.2,19900.0,60.36,60.37,60.18,60.2,19900.0
2014-07-07 14:20:00,60.2,60.22,60.13,60.19,13100.0,60.2,60.22,60.13,60.19,13100.0
2014-07-07 14:30:00,60.17,60.19,60.05,60.08,14200.0,60.17,60.19,60.05,60.08,14200.0
2014-07-07 14:40:00,60.11,60.17,60.02,60.1,22400.0,60.11,60.17,60.02,60.1,22400.0
2014-07-07 14:50:00,60.1,60.21,60.02,60.08,30600.0,60.1,60.21,60.02,60.08,30600.0
2014-07-07 15:00:00,60.13,60.17,59.91,59.94,29100.0,60.13,60.17,59.91,59.94,29100.0
2014-07-07 15:10:00,59.95,59.97,59.71,59.8,75100.0,59.95,59.97,59.71,59.8,75100.0
2014-07-07 15:20:00,59.79,59.96,59.77,59.95,46700.0,59.79,59.96,59.77,59.95,46700.0
2014-07-07 15:30:00,59.94,59.99,59.74,59.87,61200.0,59.94,59.99,59.74,59.87,61200.0
2014-07-07 15:40:00,59.88,59.89,59.7,59.72,70700.0,59.88,59.89,59.7,59.72,70700.0
2014-07-07 15:50:00,59.73,59.96,59.67,59.9,141000.0,59.73,59.96,59.67,59.9,141000.0
2014-07-08 09:30:00,59.64,59.73,58.75,58.75,70000.0,59.64,59.73,58.75,58.75,70000.0
2014-07-08 09:40:00,58.75,58.84,58.14,58.19,90200.0,58.75,58.84,58.14,58.19,90200.0
2014-07-08 09:50:00,58.23,58.28,57.52,57.87,139700.0,58.23,58.28,57.52,57.87,139700.0
2014-07-08 10:00:00,57.91,57.91,57.1,57.2,113200.0,57.91,57.91,57.1,57.2,113200.0
2014-07-08 10:10:00,57.18,57.21,56.8,56.8,118800.0,57.18,57.21,56.8,56.8,118800.0
2014-07-08 10:20:00,56.86,57.07,56.6,56.62,166300.0,56.86,57.07,56.6,56.62,166300.0
2014-07-08 10:30:00,56.64,56.68,56.25,56.26,123000.0,56.64,56.68,56.25,56.26,123000.0
2014-07-08 10:40:00,56.26,56.53,56.16,56.53,96700.0,56.26,56.53,56.16,56.53,96700.0
2014-07-08 10:50:00,56.52,56.85,56.45,56.8,68600.0,56.52,56.85,56.45,56.8,68600.0
2014-07-08 11:00:00,56.77,56.79,56.29,56.35,110900.0,56.77,56.79,56.29,56.35,110900.0
2014-07-08 11:10:00,56.35,56.38,56.03,56.04,69000.0,56.35,56.38,56.03,56.04,69000.0
2014-07-08 11:20:00,56.05,56.3,55.96,56.29,41300.0,56.05,56.3,55.96,56.29,41300.0
2014-07-08 11:30:00,56.3,56.33,55.96,56.04,54500.0,56.3,56.33,55.96,56.04,54500.0
2014-07-08 11:40:00,56.02,56.1,55.65,55.78,53600.0,56.02,56.1,55.65,55.78,53600.0
2014-07-08 11:50:00,55.79,55.82,55.52,55.69,79500.0,55.79,55.82,55.52,55.69,79500.0
2014-07-08 12:00:00,55.69,56.01,55.69,55.79,55000.0,55.69,56.01,55.69,55.79,55000.0
2014-07-08 12:10:00,55.78,55.82,55.56,55.68,41300.0,55.78,55.82,55.56,55.68,41300.0
2014-07-08 12:20:00,55.66,55.98,55.6,55.98,32500.0,55.66,55.98,55.6,55.98,32500.0
2014-07-08 12:30:00,55.98,56.1,55.75,55.85,29700.0,55.98,56.1,55.75,55.85,29700.0
2014-07-08 12:40:00,55.87,56.06,55.8,55.96,31200.0,55.87,56.06,55.8,55.96,31200.0
2014-07-08 12:50:00,55.98,56.04,55.81,55.99,51500.0,55.98,56.04,55.81,55.99,51500.0
2014-07-08 13:00:00,55.99,56.21,55.91,55.93,86300.0,55.99,56.21,55.91,55.93,86300.0
2014-07-08 13:10:00,55.94,56.38,55.93,56.37,32800.0,55.94,56.38,55.93,56.37,32800.0
2014-07-08 13:20:00,56.37,56.55,56.33,56.48,64300.0,56.37,56.55,56.33,56.48,64300.0
2014-07-08 13:30:00,56.5,56.5,56.0,56.17,114300.0,56.5,56.5,56.0,56.17,114300.0
2014-07-08 13:40:00,56.17,56.42,56.15,56.41,51000.0,56.17,56.42,56.15,56.41,51000.0
2014-07-08 13:50:00,56.41,56.64,56.39,56.55,69900.0,56.41,56.64,56.39,56.55,69900.0
2014-07-08 14:00:00,56.57,56.58,56.34,56.34,51000.0,56.57,56.58,56.34,56.34,51000.0
2014-07-08 14:10:00,56.34,56.38,56.21,56.23,41800.0,56.34,56.38,56.21,56.23,41800.0
2014-07-08 14:20:00,56.23,56.39,56.19,56.35,40700.0,56.23,56.39,56.19,56.35,40700.0
2014-07-08 14:30:00,56.39,56.44,56.32,56.33,27500.0,56.39,56.44,56.32,56.33,27500.0
2014-07-08 14:40:00,56.35,56.38,56.2,56.22,48000.0,56.35,56.38,56.2,56.22,48000.0
2014-07-08 14:50:00,56.22,56.28,56.13,56.17,53500.0,56.22,56.28,56.13,56.17,53500.0
2014-07-08 15:00:00,56.18,56.23,56.03,56.06,37300.0,56.18,56.23,56.03,56.06,37300.0
2014-07-08 15:10:00,56.05,56.1,56.0,56.01,39300.0,56.05,56.1,56.0,56.01,39300.0
2014-07-08 15:20:00,56.01,56.01,55.91,55.91,66800.0,56.01,56.01,55.91,55.91,66800.0
2014-07-08 15:30:00,55.92,56.14,55.91,56.03,78900.0,55.92,56.14,55.91,56.03,78900.0
2014-07-08 15:40:00,56.04,56.1,55.91,55.92,103800.0,56.04,56.1,55.91,55.92,103800.0
2014-07-08 15:50:00,55.91,55.95,55.86,55.87,202100.0,55.91,55.95,55.86,55.87,202100.0
2014-07-09 09:30:00,56.17,56.81,55.79,56.68,77100.0,56.17,56.81,55.79,56.68,77100.0
2014-07-09 09:40:00,56.75,56.88,56.25,56.33,91700.0,56.75,56.88,56.25,56.33,91700.0
2014-07-09 09:50:00,56.31,56.53,55.91,55.91,40800.0,56.31,56.53,55.91,55.91,40800.0
2014-07-09 10:00:00,55.92,56.22,55.79,55.79,42400.0,55.92,56.22,55.79,55.79,42400.0
2014-07-09 10:10:00,55.77,55.78,55.31,55.55,26900.0,55.77,55.78,55.31,55.55,26900.0
2014-07-09 10:20:00,55.58,55.91,55.44,55.86,23800.0,55.58,55.91,55.44,55.86,23800.0
2014-07-09 10:30:00,55.81,56.43,55.79,56.43,44200.0,55.81,56.43,55.79,56.43,44200.0
2014-07-09 10:40:00,56.41,56.57,56.33,56.41,25800.0,56.41,56.57,56.33,56.41,25800.0
2014-07-09 10:50:00,56.42,56.53,56.27,56.29,49100.0,56.42,56.53,56.27,56.29,49100.0
2014-07-09 11:00:00,56.28,56.38,56.09,56.12,13400.0,56.28,56.38,56.09,56.12,13400.0
2014-07-09 11:10:00,56.05,56.14,55.96,56.01,15900.0,56.05,56.14,55.96,56.01,15900.0
2014-07-09 11:20:00,56.01,56.39,56.0,56.38,14100.0,56.01,56.39,56.0,56.38,14100.0
2014-07-09 11:30:00,56.38,56.39,56.05,56.13,15100.0,56.38,56.39,56.05,56.13,15100.0
2014-07-09 11:40:00,56.13,56.13,56.02,56.03,16200.0,56.13,56.13,56.02,56.03,16200.0
2014-07-09 11:50:00,56.05,56.26,55.97,56.21,14100.0,56.05,56.26,55.97,56.21,14100.0
2014-07-09 12:00:00,56.22,56.3,56.14,56.22,8800.0,56.22,56.3,56.14,56.22,8800.0
2014-07-09 12:10:00,56.23,56.26,56.17,56.2,8900.0,56.23,56.26,56.17,56.2,8900.0
2014-07-09 12:20:00,56.2,56.36,56.17,56.23,9200.0,56.2,56.36,56.17,56.23,9200.0
2014-07-09 12:30:00,56.25,56.26,56.17,56.26,9300.0,56.25,56.26,56.17,56.26,9300.0
2014-07-09 12:40:00,56.28,56.32,56.19,56.26,10800.0,56.28,56.32,56.19,56.26,10800.0
2014-07-09 12:50:00,56.23,56.47,56.2,56.4,16600.0,56.23,56.47,56.2,56.4,16600.0
2014-07-09 13:00:00,56.4,56.42,56.22,56.23,10100.0,56.4,56.42,56.22,56.23,10100.0
2014-07-09 13:10:00,56.25,56.3,56.2,56.22,19900.0,56.25,56.3,56.2,56.22,19900.0
2014-07-09 13:20:00,56.22,56.25,56.1,56.24,14600.0,56.22,56.25,56.1,56.24,14600.0
2014-07-09 13:30:00,56.25,56.62,56.25,56.61,19300.0,56.25,56.62,56.25,56.61,19300.0
2014-07-09 13:40:00,56.63,56.63,56.39,56.48,31900.0,56.63,56.63,56.39,56.48,31900.0
2014-07-09 13:50:00,56.52,56.59,56.3,56.33,16800.0,56.52,56.59,56.3,56.33,16800.0
2014-07-09 14:00:00,56.29,56.39,56.1,56.24,26200.0,56.29,56.39,56.1,56.24,26200.0
2014-07-09 14:10:00,56.26,56.75,56.22,56.67,21000.0,56.26,56.75,56.22,56.67,21000.0
2014-07-09 14:20:00,56.64,56.71,56.4,56.46,36200.0,56.64,56.71,56.4,56.46,36200.0
2014-07-09 14:30:00,56.49,56.61,56.36,56.49,13900.0,56.49,56.61,56.36,56.49,13900.0
2014-07-09 14:40:00,56.52,56.55,56.39,56.48,13300.0,56.52,56.55,56.39,56.48,13300.0
2014-07-09 14:50:00,56.51,56.71,56.5,56.52,20700.0,56.51,56.71,56.5,56.52,20700.0
2014-07-09 15:00:00,56.5,56.59,56.39,56.57,28400.0,56.5,56.59,56.39,56.57,28400.0
2014-07-09 15:10:00,56.58,56.63,56.49,56.51,21400.0,56.58,56.63,56.49,56.51,21400.0
2014-07-09 15:20:00,56.51,56.58,56.38,56.47,23800.0,56.51,56.58,56.38,56.47,23800.0
2014-07-09 15:30:00,56.47,56.48,56.32,56.48,33400.0,56.47,56.48,56.32,56.48,33400.0
2014-07-09 15:40:00,56.47,56.6,56.45,56.53,41100.0,56.47,56.6,56.45,56.53,41100.0
2014-07-09 15:50:00,56.51,56.67,56.48,56.65,92900.0,56.51,56.67,56.48,56.65,92900.0
2014-07-10 09:30:00,55.68,55.68,54.12,55.35,92200.0,55.68,55.68,54.12,55.35,92200.0
2014-07-10 09:40:00,55.29,56.22,55.25,55.27,41700.0,55.29,56.22,55.25,55.27,41700.0
2014-07-10 09:50:00,55.34,55.74,55.34,55.72,18500.0,55.34,55.74,55.34,55.72,18500.0
2014-07-10 10:00:00,55.66,56.06,55.61,55.98,44000.0,55.66,56.06,55.61,55.98,44000.0
2014-07-10 10:10:00,55.98,56.02,55.74,55.9,28400.0,55.98,56.02,55.74,55.9,28400.0
2014-07-10 10:20:00,55.85,56.62,55.85,56.6,34000.0,55.85,56.62,55.85,56.6,34000.0
2014-07-10 10:30:00,56.65,56.7,56.52,56.61,28400.0,56.65,56.7,56.52,56.61,28400.0
2014-07-10 10:40:00,56.68,56.82,56.63,56.8,9800.0,56.68,56.82,56.63,56.8,9800.0
2014-07-10 10:50:00,56.76,57.05,56.75,57.03,28300.0,56.76,57.05,56.75,57.03,28300.0
2014-07-10 11:00:00,57.03,57.37,56.98,57.21,35000.0,57.03,57.37,56.98,57.21,35000.0
2014-07-10 11:10:00,57.25,57.46,57.24,57.46,26200.0,57.25,57.46,57.24,57.46,26200.0
2014-07-10 11:20:00,57.41,57.72,57.37,57.53,40800.0,57.41,57.72,57.37,57.53,40800.0
2014-07-10 11:30:00,57.46,57.95,57.41,57.74,88200.0,57.46,57.95,57.41,57.74,88200.0
2014-07-10 11:40:00,57.74,57.76,57.19,57.49,44400.0,57.74,57.76,57.19,57.49,44400.0
2014-07-10 11:50:00,57.48,57.67,57.33,57.64,27900.0,57.48,57.67,57.33,57.64,27900.0
2014-07-10 12:00:00,57.62,57.84,57.55,57.64,34300.0,57.62,57.84,57.55,57.64,34300.0
2014-07-10 12:10:00,57.6,57.85,57.54,57.75,21600.0,57.6,57.85,57.54,57.75,21600.0
2014-07-10 12:20:00,57.76,58.15,57.72,58.05,28100.0,57.76,58.15,57.72,58.05,28100.0
2014-07-10 12:30:00,58.04,58.3,58.03,58.09,31300.0,58.04,58.3,58.03,58.09,31300.0
2014-07-10 12:40:00,58.07,58.07,57.73,57.73,17700.0,58.07,58.07,57.73,57.73,17700.0
2014-07-10 12:50:00,57.73,57.87,57.73,57.85,10700.0,57.73,57.87,57.73,57.85,10700.0
2014-07-10 13:00:00,57.85,57.9,57.8,57.87,27700.0,57.85,57.9,57.8,57.87,27700.0
2014-07-10 13:10:00,57.89,57.91,57.85,57.9,32000.0,57.89,57.91,57.85,57.9,32000.0
2014-07-10 13:20:00,57.9,58.2,57.9,58.08,75800.0,57.9,58.2,57.9,58.08,75800.0
2014-07-10 13:30:00,58.05,58.11,57.94,58.04,26600.0,58.05,58.11,57.94,58.04,26600.0
2014-07-10 13:40:00,58.04,58.05,57.8,57.86,17000.0,58.04,58.05,57.8,57.86,17000.0
2014-07-10 13:50:00,57.89,57.9,57.54,57.63,16000.0,57.89,57.9,57.54,57.63,16000.0
2014-07-10 14:00:00,57.63,57.7,57.46,57.58,18100.0,57.63,57.7,57.46,57.58,18100.0
2014-07-10 14:10:00,57.58,57.82,57.56,57.67,17300.0,57.58,57.82,57.56,57.67,17300.0
2014-07-10 14:20:00,57.68,57.74,57.62,57.74,11400.0,57.68,57.74,57.62,57.74,11400.0
2014-07-10 14:30:00,57.75,57.78,57.45,57.57,12900.0,57.75,57.78,57.45,57.57,12900.0
2014-07-10 14:40:00,57.58,57.65,57.32,57.47,21100.0,57.58,57.65,57.32,57.47,21100.0
2014-07-10 14:50:00,57.44,57.56,57.21,57.3,24400.0,57.44,57.56,57.21,57.3,24400.0
2014-07-10 15:00:00,57.27,57.31,56.9,56.97,50700.0,57.27,57.31,56.9,56.97,50700.0
2014-07-10 15:10:00,56.95,57.22,56.93,57.2,25800.0,56.95,57.22,56.93,57.2,25800.0
2014-07-10 15:20:00,57.18,57.42,57.04,57.38,25900.0,57.18,57.42,57.04,57.38,25900.0
2014-07-10 15:30:00,57.38,57.52,57.35,57.49,37900.0,57.38,57.52,57.35,57.49,37900.0
2014-07-10 15:40:00,57.48,57.68,57.44,57.51,49600.0,57.48,57.68,57.44,57.51,49600.0
2014-07-10 15:50:00,57.5,57.58,57.41,57.51,103000.0,57.5,57.58,57.41,57.51,103000.0
2014-07-11 09:30:00,57.59,58.02,56.92,57.11,83400.0,57.59,58.02,56.92,57.11,83400.0
2014-07-11 09:40:00,57.12,57.14,56.29,56.57,44800.0,57.12,57.14,56.29,56.57,44800.0
2014-07-11 09:50:00,56.54,57.43,56.54,57.17,24500.0,56.54,57.43,56.54,57.17,24500.0
2014-07-11 10:00:00,57.18,57.39,57.03,57.22,93100.0,57.18,57.39,57.03,57.22,93100.0
2014-07-11 10:10:00,57.2,57.59,57.19,57.51,32500.0,57.2,57.59,57.19,57.51,32500.0
2014-07-11 10:20:00,57.58,57.74,57.04,57.21,17800.0,57.58,57.74,57.04,57.21,17800.0
2014-07-11 10:30:00,57.21,57.48,57.15,57.3,33000.0,57.21,57.48,57.15,57.3,33000.0
2014-07-11 10:40:00,57.3,57.44,57.22,57.41,11000.0,57.3,57.44,57.22,57.41,11000.0
2014-07-11 10:50:00,57.42,57.62,57.37,57.51,15800.0,57.42,57.62,57.37,57.51,15800.0
2014-07-11 11:00:00,57.52,57.71,57.44,57.6,42800.0,57.52,57.71,57.44,57.6,42800.0
2014-07-11 11:10:00,57.61,57.63,57.34,57.35,10400.0,57.61,57.63,57.34,57.35,10400.0
2014-07-11 11:20:00,57.32,57.33,56.99,57.09,22100.0,57.32,57.33,56.99,57.09,22100.0
2014-07-11 11:30:00,57.08,57.19,56.93,56.97,15400.0,57.08,57.19,56.93,56.97,15400.0
2014-07-11 11:40:00,57.0,57.11,56.83,56.88,14700.0,57.0,57.11,56.83,56.88,14700.0
2014-07-11 11:50:00,56.81,56.97,56.68,56.79,26000.0,56.81,56.97,56.68,56.79,26000.0
2014-07-11 12:00:00,56.76,56.94,56.75,56.94,7200.0,56.76,56.94,56.75,56.94,7200.0
2014-07-11 12:10:00,56.95,57.11,56.95,57.1,8700.0,56.95,57.11,56.95,57.1,8700.0
2014-07-11 12:20:00,57.08,57.14,57.01,57.1,8100.0,57.08,57.14,57.01,57.1,8100.0
2014-07-11 12:30:00,57.14,57.21,57.04,57.21,8200.0,57.14,57.21,57.04,57.21,8200.0
2014-07-11 12:40:00,57.22,57.27,57.21,57.22,6700.0,57.22,57.27,57.21,57.22,6700.0
2014-07-11 12:50:00,57.19,57.39,57.19,57.24,4600.0,57.19,57.39,57.19,57.24,4600.0
2014-07-11 13:00:00,57.27,57.41,57.25,57.33,9200.0,57.27,57.41,57.25,57.33,9200.0
2014-07-11 13:10:00,57.33,57.57,57.27,57.47,10600.0,57.33,57.57,57.27,57.47,10600.0
2014-07-11 13:20:00,57.48,57.59,57.45,57.48,12300.0,57.48,57.59,57.45,57.48,12300.0
2014-07-11 13:30:00,57.48,57.48,57.3,57.34,9700.0,57.48,57.48,57.3,57.34,9700.0
2014-07-11 13:40:00,57.34,57.41,57.19,57.28,8800.0,57.34,57.41,57.19,57.28,8800.0
2014-07-11 13:50:00,57.28,57.28,57.15,57.17,14400.0,57.28,57.28,57.15,57.17,14400.0
2014-07-11 14:00:00,57.17,57.27,57.14,57.27,9000.0,57.17,57.27,57.14,57.27,9000.0
2014-07-11 14:10:00,57.27,57.27,57.11,57.12,5800.0,57.27,57.27,57.11,57.12,5800.0
2014-07-11 14:20:00,57.12,57.19,57.07,57.16,15400.0,57.12,57.19,57.07,57.16,15400.0
2014-07-11 14:30:00,57.16,57.31,57.14,57.25,12900.0,57.16,57.31,57.14,57.25,12900.0
2014-07-11 14:40:00,57.23,57.28,57.19,57.19,9100.0,57.23,57.28,57.19,57.19,9100.0
2014-07-11 14:50:00,57.2,57.25,57.04,57.07,16100.0,57.2,57.25,57.04,57.07,16100.0
2014-07-11 15:00:00,57.09,57.15,57.0,57.09,17600.0,57.09,57.15,57.0,57.09,17600.0
2014-07-11 15:10:00,57.08,57.09,56.97,56.99,17500.0,57.08,57.09,56.97,56.99,17500.0
2014-07-11 15:20:00,57.0,57.11,56.99,57.11,17600.0,57.0,57.11,56.99,57.11,17600.0
2014-07-11 15:30:00,57.12,57.2,57.1,57.13,28400.0,57.12,57.2,57.1,57.13,28400.0
2014-07-11 15:40:00,57.12,57.15,56.96,56.96,33700.0,57.12,57.15,56.96,56.96,33700.0
2014-07-11 15:50:00,56.97,57.09,56.95,57.05,70500.0,56.97,57.09,56.95,57.05,70500.0
2014-07-14 09:30:00,57.67,57.9,57.08,57.5,25500.0,57.67,57.9,57.08,57.5,25500.0
2014-07-14 09:40:00,57.62,58.36,57.62,58.17,22600.0,57.62,58.36,57.62,58.17,22600.0
2014-07-14 09:50:00,58.16,58.28,57.65,57.9,95300.0,58.16,58.28,57.65,57.9,95300.0
2014-07-14 10:00:00,57.9,57.99,57.77,57.89,86000.0,57.9,57.99,57.77,57.89,86000.0
2014-07-14 10:10:00,57.84,57.85,57.66,57.66,43000.0,57.84,57.85,57.66,57.66,43000.0
2014-07-14 10:20:00,57.66,57.66,57.37,57.41,57000.0,57.66,57.66,57.37,57.41,57000.0
2014-07-14 10:30:00,57.4,57.72,57.34,57.59,16000.0,57.4,57.72,57.34,57.59,16000.0
2014-07-14 10:40:00,57.6,57.88,57.43,57.82,67900.0,57.6,57.88,57.43,57.82,67900.0
2014-07-14 10:50:00,57.83,58.24,57.81,58.24,28900.0,57.83,58.24,57.81,58.24,28900.0
2014-07-14 11:00:00,58.25,58.73,58.23,58.69,23300.0,58.25,58.73,58.23,58.69,23300.0
2014-07-14 11:10:00,58.7,59.0,58.61,58.66,41500.0,58.7,59.0,58.61,58.66,41500.0
2014-07-14 11:20:00,58.65,58.7,58.5,58.51,40700.0,58.65,58.7,58.5,58.51,40700.0
2014-07-14 11:30:00,58.5,58.52,58.06,58.13,16700.0,58.5,58.52,58.06,58.13,16700.0
2014-07-14 11:40:00,58.13,58.28,58.11,58.18,19600.0,58.13,58.28,58.11,58.18,19600.0
2014-07-14 11:50:00,58.2,58.23,57.98,58.0,11600.0,58.2,58.23,57.98,58.0,11600.0
2014-07-14 12:00:00,57.99,58.15,57.95,58.03,11200.0,57.99,58.15,57.95,58.03,11200.0
2014-07-14 12:10:00,58.04,58.3,58.03,58.29,10200.0,58.04,58.3,58.03,58.29,10200.0
2014-07-14 12:20:00,58.29,58.39,58.23,58.23,7900.0,58.29,58.39,58.23,58.23,7900.0
2014-07-14 12:30:00,58.24,58.24,58.06,58.08,12600.0,58.24,58.24,58.06,58.08,12600.0
2014-07-14 12:40:00,58.05,58.13,57.88,57.88,5500.0,58.05,58.13,57.88,57.88,5500.0
2014-07-14 12:50:00,57.89,57.9,57.77,57.87,8900.0,57.89,57.9,57.77,57.87,8900.0
2014-07-14 13:00:00,57.85,58.05,57.83,58.05,11200.0,57.85,58.05,57.83,58.05,11200.0
2014-07-14 13:10:00,58.03,58.03,57.9,57.95,5800.0,58.03,58.03,57.9,57.95,5800.0
2014-07-14 13:20:00,57.96,58.23,57.95,58.23,4900.0,57.96,58.23,57.95,58.23,4900.0
2014-07-14 13:30:00,58.23,58.23,58.01,58.12,4900.0,58.23,58.23,58.01,58.12,4900.0
2014-07-14 13:40:00,58.16,58.3,58.08,58.08,7900.0,58.16,58.3,58.08,58.08,7900.0
2014-07-14 13:50:00,58.07,58.07,57.88,57.98,11400.0,58.07,58.07,57.88,57.98,11400.0
2014-07-14 14:00:00,58.03,58.05,57.95,57.95,4300.0,58.03,58.05,57.95,57.95,4300.0
2014-07-14 14:10:00,57.92,57.92,57.8,57.84,12800.0,57.92,57.92,57.8,57.84,12800.0
2014-07-14 14:20:00,57.84,57.97,57.79,57.89,7900.0,57.84,57.97,57.79,57.89,7900.0
2014-07-14 14:30:00,57.89,57.93,57.86,57.92,11300.0,57.89,57.93,57.86,57.92,11300.0
2014-07-14 14:40:00,57.92,58.02,57.89,58.02,8700.0,57.92,58.02,57.89,58.02,8700.0
2014-07-14 14:50:00,58.04,58.1,57.97,58.08,7200.0,58.04,58.1,57.97,58.08,7200.0
2014-07-14 15:00:00,58.08,58.08,57.92,58.0,14100.0,58.08,58.08,57.92,58.0,14100.0
2014-07-14 15:10:00,58.03,58.03,57.65,57.66,18500.0,58.03,58.03,57.65,57.66,18500.0
2014-07-14 15:20:00,57.68,57.69,57.56,57.67,14200.0,57.68,57.69,57.56,57.67,14200.0
2014-07-14 15:30:00,57.67,57.73,57.59,57.66,23700.0,57.67,57.73,57.59,57.66,23700.0
2014-07-14 15:40:00,57.73,57.77,57.61,57.64,28800.0,57.73,57.77,57.61,57.64,28800.0
2014-07-14 15:50:00,57.65,57.73,57.36,57.56,116100.0,57.65,57.73,57.36,57.56,116100.0
2014-07-15 09:30:00,57.67,58.09,57.37,57.96,42200.0,57.67,58.09,57.37,57.96,42200.0
2014-07-15 09:40:00,57.94,58.15,57.76,57.76,15000.0,57.94,58.15,57.76,57.76,15000.0
2014-07-15 09:50:00,57.83,57.87,57.24,57.28,25800.0,57.83,57.87,57.24,57.28,25800.0
2014-07-15 10:00:00,57.33,57.54,57.14,57.46,32200.0,57.33,57.54,57.14,57.46,32200.0
2014-07-15 10:10:00,57.46,57.59,56.7,57.24,16300.0,57.46,57.59,56.7,57.24,16300.0
2014-07-15 10:20:00,57.28,57.44,57.07,57.23,10200.0,57.28,57.44,57.07,57.23,10200.0
2014-07-15 10:30:00,57.23,57.4,56.74,56.74,59100.0,57.23,57.4,56.74,56.74,59100.0
2014-07-15 10:40:00,56.72,56.79,56.38,56.58,41900.0,56.72,56.79,56.38,56.58,41900.0
2014-07-15 10:50:00,56.58,56.58,56.2,56.32,47500.0,56.58,56.58,56.2,56.32,47500.0
2014-07-15 11:00:00,56.26,56.78,56.25,56.74,30100.0,56.26,56.78,56.25,56.74,30100.0
2014-07-15 11:10:00,56.78,57.21,56.72,57.16,26500.0,56.78,57.21,56.72,57.16,26500.0
2014-07-15 11:20:00,57.18,57.34,57.11,57.18,40100.0,57.18,57.34,57.11,57.18,40100.0
2014-07-15 11:30:00,57.15,57.16,56.65,56.86,13800.0,57.15,57.16,56.65,56.86,13800.0
2014-07-15 11:40:00,56.8,56.84,56.35,56.4,45000.0,56.8,56.84,56.35,56.4,45000.0
2014-07-15 11:50:00,56.35,56.55,56.04,56.04,39800.0,56.35,56.55,56.04,56.04,39800.0
2014-07-15 12:00:00,56.04,56.42,55.84,56.09,41500.0,56.04,56.42,55.84,56.09,41500.0
2014-07-15 12:10:00,56.1,56.32,55.91,56.19,34500.0,56.1,56.32,55.91,56.19,34500.0
2014-07-15 12:20:00,56.19,56.25,56.08,56.19,36800.0,56.19,56.25,56.08,56.19,36800.0
2014-07-15 12:30:00,56.16,56.33,55.89,56.32,98400.0,56.16,56.33,55.89,56.32,98400.0
2014-07-15 12:40:00,56.3,56.36,56.1,56.16,46200.0,56.3,56.36,56.1,56.16,46200.0
2014-07-15 12:50:00,56.14,56.25,56.03,56.06,24700.0,56.14,56.25,56.03,56.06,24700.0
2014-07-15 13:00:00,56.07,56.14,56.07,56.1,21100.0,56.07,56.14,56.07,56.1,21100.0
2014-07-15 13:10:00,56.12,56.72,56.07,56.4,37300.0,56.12,56.72,56.07,56.4,37300.0
2014-07-15 13:20:00,56.42,56.45,56.27,56.32,15200.0,56.42,56.45,56.27,56.32,15200.0
2014-07-15 13:30:00,56.32,56.32,56.04,56.04,29900.0,56.32,56.32,56.04,56.04,29900.0
2014-07-15 13:40:00,56.06,56.13,55.94,55.98,28700.0,56.06,56.13,55.94,55.98,28700.0
2014-07-15 13:50:00,55.99,56.13,55.92,56.09,17200.0,55.99,56.13,55.92,56.09,17200.0
2014-07-15 14:00:00,56.13,56.13,55.77,55.82,48600.0,56.13,56.13,55.77,55.82,48600.0
2014-07-15 14:10:00,55.85,56.13,55.85,56.1,18500.0,55.85,56.13,55.85,56.1,18500.0
2014-07-15 14:20:00,56.12,56.13,55.82,56.09,44500.0,56.12,56.13,55.82,56.09,44500.0
2014-07-15 14:30:00,56.11,56.25,56.02,56.11,24800.0,56.11,56.25,56.02,56.11,24800.0
2014-07-15 14:40:00,56.15,56.27,56.03,56.1,12300.0,56.15,56.27,56.03,56.1,12300.0
2014-07-15 14:50:00,56.07,56.13,56.0,56.12,11000.0,56.07,56.13,56.0,56.12,11000.0
2014-07-15 15:00:00,56.11,56.14,55.84,55.84,17800.0,56.11,56.14,55.84,55.84,17800.0
2014-07-15 15:10:00,55.85,56.01,55.79,55.84,15300.0,55.85,56.01,55.79,55.84,15300.0
2014-07-15 15:20:00,55.83,56.02,55.77,55.98,26600.0,55.83,56.02,55.77,55.98,26600.0
2014-07-15 15:30:00,55.99,56.09,55.97,56.05,29500.0,55.99,56.09,55.97,56.05,29500.0
2014-07-15 15:40:00,56.06,56.15,55.94,56.03,41400.0,56.06,56.15,55.94,56.03,41400.0
2014-07-15 15:50:00,56.04,56.09,55.94,56.03,67800.0,56.04,56.09,55.94,56.03,67800.0
2014-07-16 09:30:00,56.65,56.73,55.62,56.18,47900.0,56.65,56.73,55.62,56.18,47900.0
2014-07-16 09:40:00,56.23,57.11,56.16,57.11,49500.0,56.23,57.11,56.16,57.11,49500.0
2014-07-16 09:50:00,57.16,57.16,56.51,56.51,30700.0,57.16,57.16,56.51,56.51,30700.0
2014-07-16 10:00:00,56.52,56.95,56.52,56.78,25500.0,56.52,56.95,56.52,56.78,25500.0
2014-07-16 10:10:00,56.77,56.84,56.46,56.52,34300.0,56.77,56.84,56.46,56.52,34300.0
2014-07-16 10:20:00,56.5,56.66,56.25,56.36,86300.0,56.5,56.66,56.25,56.36,86300.0
2014-07-16 10:30:00,56.38,56.5,56.22,56.48,45800.0,56.38,56.5,56.22,56.48,45800.0
2014-07-16 10:40:00,56.48,56.48,56.1,56.16,51300.0,56.48,56.48,56.1,56.16,51300.0
2014-07-16 10:50:00,56.12,56.31,56.01,56.1,25100.0,56.12,56.31,56.01,56.1,25100.0
2014-07-16 11:00:00,56.14,56.53,56.14,56.41,12200.0,56.14,56.53,56.14,56.41,12200.0
2014-07-16 11:10:00,56.4,56.5,56.33,56.43,8600.0,56.4,56.5,56.33,56.43,8600.0
2014-07-16 11:20:00,56.4,56.42,56.18,56.34,9600.0,56.4,56.42,56.18,56.34,9600.0
2014-07-16 11:30:00,56.32,56.33,56.02,56.02,6800.0,56.32,56.33,56.02,56.02,6800.0
2014-07-16 11:40:00,56.05,56.11,55.92,55.97,14700.0,56.05,56.11,55.92,55.97,14700.0
2014-07-16 11:50:00,56.07,56.29,56.07,56.1,5800.0,56.07,56.29,56.07,56.1,5800.0
2014-07-16 12:00:00,56.14,56.4,56.13,56.4,4700.0,56.14,56.4,56.13,56.4,4700.0
2014-07-16 12:10:00,56.47,56.49,56.31,56.43,7600.0,56.47,56.49,56.31,56.43,7600.0
2014-07-16 12:20:00,56.37,56.5,56.22,56.29,21700.0,56.37,56.5,56.22,56.29,21700.0
2014-07-16 12:30:00,56.37,56.44,56.24,56.31,5100.0,56.37,56.44,56.24,56.31,5100.0
2014-07-16 12:40:00,56.34,56.45,56.27,56.28,7000.0,56.34,56.45,56.27,56.28,7000.0
2014-07-16 12:50:00,56.3,56.46,56.3,56.44,6100.0,56.3,56.46,56.3,56.44,6100.0
2014-07-16 13:00:00,56.41,56.44,56.28,56.31,5900.0,56.41,56.44,56.28,56.31,5900.0
2014-07-16 13:10:00,56.32,56.42,56.32,56.38,5600.0,56.32,56.42,56.32,56.38,5600.0
2014-07-16 13:20:00,56.36,56.5,56.23,56.49,12300.0,56.36,56.5,56.23,56.49,12300.0
2014-07-16 13:30:00,56.5,56.5,56.31,56.33,12700.0,56.5,56.5,56.31,56.33,12700.0
2014-07-16 13:40:00,56.33,56.38,56.23,56.32,19600.0,56.33,56.38,56.23,56.32,19600.0
2014-07-16 13:50:00,56.31,56.41,56.3,56.36,8000.0,56.31,56.41,56.3,56.36,8000.0
2014-07-16 14:00:00,56.38,56.51,56.32,56.36,79000.0,56.38,56.51,56.32,56.36,79000.0
2014-07-16 14:10:00,56.32,56.5,56.32,56.37,20400.0,56.32,56.5,56.32,56.37,20400.0
2014-07-16 14:20:00,56.36,56.44,56.35,56.43,13400.0,56.36,56.44,56.35,56.43,13400.0
2014-07-16 14:30:00,56.43,56.46,56.3,56.33,14300.0,56.43,56.46,56.3,56.33,14300.0
2014-07-16 14:40:00,56.31,56.43,56.29,56.38,18300.0,56.31,56.43,56.29,56.38,18300.0
2014-07-16 14:50:00,56.35,56.37,56.26,56.35,11900.0,56.35,56.37,56.26,56.35,11900.0
2014-07-16 15:00:00,56.35,56.48,56.35,56.41,19800.0,56.35,56.48,56.35,56.41,19800.0
2014-07-16 15:10:00,56.41,56.46,56.36,56.38,43900.0,56.41,56.46,56.36,56.38,43900.0
2014-07-16 15:20:00,56.38,56.43,56.32,56.4,56200.0,56.38,56.43,56.32,56.4,56200.0
2014-07-16 15:30:00,56.39,56.39,56.24,56.29,43100.0,56.39,56.39,56.24,56.29,43100.0
2014-07-16 15:40:00,56.29,56.29,56.15,56.23,64500.0,56.29,56.29,56.15,56.23,64500.0
2014-07-16 15:50:00,56.24,56.37,56.24,56.32,127600.0,56.24,56.37,56.24,56.32,127600.0
2014-07-17 09:30:00,55.95,57.01,55.95,56.87,17900.0,55.95,57.01,55.95,56.87,17900.0
2014-07-17 09:40:00,56.74,56.9,56.57,56.65,5900.0,56.74,56.9,56.57,56.65,5900.0
2014-07-17 09:50:00,56.66,57.06,56.63,56.87,19000.0,56.66,57.06,56.63,56.87,19000.0
2014-07-17 10:00:00,56.87,57.22,56.72,56.93,58300.0,56.87,57.22,56.72,56.93,58300.0
2014-07-17 10:10:00,56.89,56.89,56.46,56.46,23800.0,56.89,56.89,56.46,56.46,23800.0
2014-07-17 10:20:00,56.51,56.87,56.5,56.83,22500.0,56.51,56.87,56.5,56.83,22500.0
2014-07-17 10:30:00,56.82,56.82,56.4,56.4,6600.0,56.82,56.82,56.4,56.4,6600.0
2014-07-17 10:40:00,56.42,56.82,56.42,56.78,30500.0,56.42,56.82,56.42,56.78,30500.0
2014-07-17 10:50:00,56.75,56.92,56.66,56.67,34300.0,56.75,56.92,56.66,56.67,34300.0
2014-07-17 11:00:00,56.66,56.76,56.35,56.35,12400.0,56.66,56.76,56.35,56.35,12400.0
2014-07-17 11:10:00,56.38,56.59,56.16,56.38,45400.0,56.38,56.59,56.16,56.38,45400.0
2014-07-17 11:20:00,56.46,56.56,56.32,56.42,42800.0,56.46,56.56,56.32,56.42,42800.0
2014-07-17 11:30:00,56.4,56.71,56.36,56.58,52300.0,56.4,56.71,56.36,56.58,52300.0
2014-07-17 11:40:00,56.58,56.89,56.54,56.74,71400.0,56.58,56.89,56.54,56.74,71400.0
2014-07-17 11:50:00,56.75,56.94,56.68,56.83,49200.0,56.75,56.94,56.68,56.83,49200.0
2014-07-17 12:00:00,56.81,56.95,56.47,56.48,103100.0,56.81,56.95,56.47,56.48,103100.0
2014-07-17 12:10:00,56.48,56.73,56.39,56.46,29300.0,56.48,56.73,56.39,56.46,29300.0
2014-07-17 12:20:00,56.43,56.54,56.22,56.54,56600.0,56.43,56.54,56.22,56.54,56600.0
2014-07-17 12:30:00,56.57,56.68,56.41,56.62,21200.0,56.57,56.68,56.41,56.62,21200.0
2014-07-17 12:40:00,56.59,56.81,56.56,56.65,206800.0,56.59,56.81,56.56,56.65,206800.0
2014-07-17 12:50:00,56.74,56.88,56.6,56.88,173800.0,56.74,56.88,56.6,56.88,173800.0
2014-07-17 13:00:00,56.86,56.87,56.69,56.76,91400.0,56.86,56.87,56.69,56.76,91400.0
2014-07-17 13:10:00,56.77,56.92,56.69,56.79,8000.0,56.77,56.92,56.69,56.79,8000.0
2014-07-17 13:20:00,56.79,56.91,56.64,56.87,7800.0,56.79,56.91,56.64,56.87,7800.0
2014-07-17 13:30:00,56.87,57.0,56.79,56.86,11300.0,56.87,57.0,56.79,56.86,11300.0
2014-07-17 13:40:00,56.9,56.98,56.73,56.91,10100.0,56.9,56.98,56.73,56.91,10100.0
2014-07-17 13:50:00,56.92,56.98,56.8,56.91,13100.0,56.92,56.98,56.8,56.91,13100.0
2014-07-17 14:00:00,56.87,56.92,56.55,56.73,15100.0,56.87,56.92,56.55,56.73,15100.0
2014-07-17 14:10:00,56.75,56.95,56.64,56.79,23600.0,56.75,56.95,56.64,56.79,23600.0
2014-07-17 14:20:00,56.79,56.86,56.68,56.78,18200.0,56.79,56.86,56.68,56.78,18200.0
2014-07-17 14:30:00,56.8,56.99,56.68,56.97,23400.0,56.8,56.99,56.68,56.97,23400.0
2014-07-17 14:40:00,56.94,56.97,56.74,56.75,15300.0,56.94,56.97,56.74,56.75,15300.0
2014-07-17 14:50:00,56.78,56.86,56.65,56.69,28400.0,56.78,56.86,56.65,56.69,28400.0
2014-07-17 15:00:00,56.65,56.71,56.33,56.33,36900.0,56.65,56.71,56.33,56.33,36900.0
2014-07-17 15:10:00,56.35,56.53,56.3,56.43,48300.0,56.35,56.53,56.3,56.43,48300.0
2014-07-17 15:20:00,56.46,56.68,56.36,56.58,207500.0,56.46,56.68,56.36,56.58,207500.0
2014-07-17 15:30:00,56.59,56.72,56.34,56.61,111200.0,56.59,56.72,56.34,56.61,111200.0
2014-07-17 15:40:00,56.61,56.72,56.38,56.69,125400.0,56.61,56.72,56.38,56.69,125400.0
2014-07-17 15:50:00,56.69,56.74,56.53,56.6,168400.0,56.69,56.74,56.53,56.6,168400.0
2014-07-18 09:30:00,56.94,58.41,56.85,58.27,106600.0,56.94,58.41,56.85,58.27,106600.0
2014-07-18 09:40:00,58.27,58.38,57.55,57.77,65400.0,58.27,58.38,57.55,57.77,65400.0
2014-07-18 09:50:00,57.84,58.04,57.49,57.96,56900.0,57.84,58.04,57.49,57.96,56900.0
2014-07-18 10:00:00,57.96,58.07,57.62,57.9,67000.0,57.96,58.07,57.62,57.9,67000.0
2014-07-18 10:10:00,57.91,57.98,57.5,57.51,100800.0,57.91,57.98,57.5,57.51,100800.0
2014-07-18 10:20:00,57.49,57.82,57.46,57.75,62600.0,57.49,57.82,57.46,57.75,62600.0
2014-07-18 10:30:00,57.75,57.78,57.56,57.64,30800.0,57.75,57.78,57.56,57.64,30800.0
2014-07-18 10:40:00,57.65,57.9,57.47,57.78,37900.0,57.65,57.9,57.47,57.78,37900.0
2014-07-18 10:50:00,57.77,58.03,57.71,57.85,36300.0,57.77,58.03,57.71,57.85,36300.0
2014-07-18 11:00:00,57.88,58.02,57.66,57.67,45900.0,57.88,58.02,57.66,57.67,45900.0
2014-07-18 11:10:00,57.63,57.78,57.5,57.54,23800.0,57.63,57.78,57.5,57.54,23800.0
2014-07-18 11:20:00,57.53,57.78,57.48,57.49,23800.0,57.53,57.78,57.48,57.49,23800.0
2014-07-18 11:30:00,57.5,57.61,57.48,57.52,16600.0,57.5,57.61,57.48,57.52,16600.0
2014-07-18 11:40:00,57.5,57.66,57.48,57.65,18400.0,57.5,57.66,57.48,57.65,18400.0
2014-07-18 11:50:00,57.64,57.64,57.42,57.5,20300.0,57.64,57.64,57.42,57.5,20300.0
2014-07-18 12:00:00,57.5,57.57,57.46,57.53,13300.0,57.5,57.57,57.46,57.53,13300.0
2014-07-18 12:10:00,57.53,57.59,57.48,57.54,13400.0,57.53,57.59,57.48,57.54,13400.0
2014-07-18 12:20:00,57.51,57.56,57.49,57.52,14600.0,57.51,57.56,57.49,57.52,14600.0
2014-07-18 12:30:00,57.5,57.59,57.49,57.59,14500.0,57.5,57.59,57.49,57.59,14500.0
2014-07-18 12:40:00,57.6,57.77,57.56,57.68,20600.0,57.6,57.77,57.56,57.68,20600.0
2014-07-18 12:50:00,57.68,57.75,57.63,57.72,16200.0,57.68,57.75,57.63,57.72,16200.0
2014-07-18 13:00:00,57.71,57.75,57.68,57.71,21700.0,57.71,57.75,57.68,57.71,21700.0
2014-07-18 13:10:00,57.71,57.75,57.52,57.64,18200.0,57.71,57.75,57.52,57.64,18200.0
2014-07-18 13:20:00,57.59,57.61,57.48,57.52,11500.0,57.59,57.61,57.48,57.52,11500.0
2014-07-18 13:30:00,57.54,57.65,57.53,57.58,15400.0,57.54,57.65,57.53,57.58,15400.0
2014-07-18 13:40:00,57.59,57.63,57.52,57.55,13300.0,57.59,57.63,57.52,57.55,13300.0
2014-07-18 13:50:00,57.55,57.7,57.54,57.62,17400.0,57.55,57.7,57.54,57.62,17400.0
2014-07-18 14:00:00,57.63,57.74,57.53,57.58,23800.0,57.63,57.74,57.53,57.58,23800.0
2014-07-18 14:10:00,57.61,57.67,57.56,57.63,14300.0,57.61,57.67,57.56,57.63,14300.0
2014-07-18 14:20:00,57.61,57.7,57.55,57.68,20300.0,57.61,57.7,57.55,57.68,20300.0
2014-07-18 14:30:00,57.65,57.67,57.58,57.64,19500.0,57.65,57.67,57.58,57.64,19500.0
2014-07-18 14:40:00,57.61,57.66,57.36,57.39,16100.0,57.61,57.66,57.36,57.39,16100.0
2014-07-18 14:50:00,57.36,57.54,57.34,57.52,27300.0,57.36,57.54,57.34,57.52,27300.0
2014-07-18 15:00:00,57.52,57.64,57.46,57.54,30600.0,57.52,57.64,57.46,57.54,30600.0
2014-07-18 15:10:00,57.55,57.61,57.5,57.61,23500.0,57.55,57.61,57.5,57.61,23500.0
2014-07-18 15:20:00,57.63,57.65,57.45,57.46,28100.0,57.63,57.65,57.45,57.46,28100.0
2014-07-18 15:30:00,57.45,57.58,57.45,57.51,48400.0,57.45,57.58,57.45,57.51,48400.0
2014-07-18 15:40:00,57.49,57.54,57.44,57.49,65500.0,57.49,57.54,57.44,57.49,65500.0
2014-07-18 15:50:00,57.5,57.59,57.5,57.52,68600.0,57.5,57.59,57.5,57.52,68600.0
2014-07-21 09:30:00,57.03,57.36,56.84,57.15,49600.0,57.03,57.36,56.84,57.15,49600.0
2014-07-21 09:40:00,57.02,57.76,56.69,57.39,57700.0,57.02,57.76,56.69,57.39,57700.0
2014-07-21 09:50:00,57.39,57.82,57.39,57.54,38400.0,57.39,57.82,57.39,57.54,38400.0
2014-07-21 10:00:00,57.57,58.0,57.53,57.79,102900.0,57.57,58.0,57.53,57.79,102900.0
2014-07-21 10:10:00,57.79,58.04,57.64,57.99,63900.0,57.79,58.04,57.64,57.99,63900.0
2014-07-21 10:20:00,57.99,58.17,57.92,58.1,46800.0,57.99,58.17,57.92,58.1,46800.0
2014-07-21 10:30:00,58.13,58.13,57.85,58.02,23400.0,58.13,58.13,57.85,58.02,23400.0
2014-07-21 10:40:00,58.0,58.12,57.99,58.0,26500.0,58.0,58.12,57.99,58.0,26500.0
2014-07-21 10:50:00,58.01,58.16,58.0,58.11,17100.0,58.01,58.16,58.0,58.11,17100.0
2014-07-21 11:00:00,58.08,58.17,58.0,58.02,19100.0,58.08,58.17,58.0,58.02,19100.0
2014-07-21 11:10:00,58.04,58.13,58.0,58.01,15400.0,58.04,58.13,58.0,58.01,15400.0
2014-07-21 11:20:00,58.06,58.15,58.02,58.08,8700.0,58.06,58.15,58.02,58.08,8700.0
2014-07-21 11:30:00,58.07,58.27,58.07,58.17,33000.0,58.07,58.27,58.07,58.17,33000.0
2014-07-21 11:40:00,58.16,58.21,58.0,58.01,11600.0,58.16,58.21,58.0,58.01,11600.0
2014-07-21 11:50:00,58.03,58.19,58.0,58.12,20500.0,58.03,58.19,58.0,58.12,20500.0
2014-07-21 12:00:00,58.1,58.15,58.05,58.09,21900.0,58.1,58.15,58.05,58.09,21900.0
2014-07-21 12:10:00,58.07,58.21,58.05,58.1,15800.0,58.07,58.21,58.05,58.1,15800.0
2014-07-21 12:20:00,58.06,58.15,58.06,58.07,10400.0,58.06,58.15,58.06,58.07,10400.0
2014-07-21 12:30:00,58.08,58.13,58.06,58.13,8300.0,58.08,58.13,58.06,58.13,8300.0
2014-07-21 12:40:00,58.15,58.15,58.06,58.14,10600.0,58.15,58.15,58.06,58.14,10600.0
2014-07-21 12:50:00,58.11,58.2,58.07,58.17,6100.0,58.11,58.2,58.07,58.17,6100.0
2014-07-21 13:00:00,58.14,58.29,58.1,58.28,10100.0,58.14,58.29,58.1,58.28,10100.0
2014-07-21 13:10:00,58.25,58.3,58.22,58.29,13600.0,58.25,58.3,58.22,58.29,13600.0
2014-07-21 13:20:00,58.29,58.68,58.29,58.65,31000.0,58.29,58.68,58.29,58.65,31000.0
2014-07-21 13:30:00,58.66,58.7,58.5,58.66,15700.0,58.66,58.7,58.5,58.66,15700.0
2014-07-21 13:40:00,58.65,58.83,58.52,58.61,20900.0,58.65,58.83,58.52,58.61,20900.0
2014-07-21 13:50:00,58.59,58.59,58.48,58.54,7500.0,58.59,58.59,58.48,58.54,7500.0
2014-07-21 14:00:00,58.54,58.76,58.54,58.76,38300.0,58.54,58.76,58.54,58.76,38300.0
2014-07-21 14:10:00,58.72,58.95,58.7,58.89,37100.0,58.72,58.95,58.7,58.89,37100.0
2014-07-21 14:20:00,58.9,58.95,58.85,58.89,30200.0,58.9,58.95,58.85,58.89,30200.0
2014-07-21 14:30:00,58.86,58.96,58.82,58.9,45600.0,58.86,58.96,58.82,58.9,45600.0
2014-07-21 14:40:00,58.89,59.04,58.82,58.89,38600.0,58.89,59.04,58.82,58.89,38600.0
2014-07-21 14:50:00,58.85,58.91,58.63,58.86,26400.0,58.85,58.91,58.63,58.86,26400.0
2014-07-21 15:00:00,58.83,58.85,58.61,58.71,30500.0,58.83,58.85,58.61,58.71,30500.0
2014-07-21 15:10:00,58.72,58.85,58.67,58.78,37600.0,58.72,58.85,58.67,58.78,37600.0
2014-07-21 15:20:00,58.78,58.82,58.69,58.77,35900.0,58.78,58.82,58.69,58.77,35900.0
2014-07-21 15:30:00,58.78,58.98,58.78,58.96,74700.0,58.78,58.98,58.78,58.96,74700.0
2014-07-21 15:40:00,58.96,58.98,58.94,58.95,78000.0,58.96,58.98,58.94,58.95,78000.0
2014-07-21 15:50:00,58.96,58.98,58.84,58.89,92900.0,58.96,58.98,58.84,58.89,92900.0
2014-07-22 09:30:00,59.28,59.65,59.08,59.57,71200.0,59.28,59.65,59.08,59.57,71200.0
2014-07-22 09:40:00,59.66,59.71,58.96,59.34,34000.0,59.66,59.71,58.96,59.34,34000.0
2014-07-22 09:50:00,59.43,59.64,59.32,59.55,42700.0,59.43,59.64,59.32,59.55,42700.0
2014-07-22 10:00:00,59.56,59.91,59.5,59.74,23500.0,59.56,59.91,59.5,59.74,23500.0
2014-07-22 10:10:00,59.69,60.16,59.69,60.16,72200.0,59.69,60.16,59.69,60.16,72200.0
2014-07-22 10:20:00,60.15,60.28,59.83,60.07,33200.0,60.15,60.28,59.83,60.07,33200.0
2014-07-22 10:30:00,60.08,60.31,59.9,60.04,41400.0,60.08,60.31,59.9,60.04,41400.0
2014-07-22 10:40:00,59.98,60.29,59.95,60.28,39600.0,59.98,60.29,59.95,60.28,39600.0
2014-07-22 10:50:00,60.27,60.27,60.07,60.19,22000.0,60.27,60.27,60.07,60.19,22000.0
2014-07-22 11:00:00,60.19,60.25,60.02,60.08,25800.0,60.19,60.25,60.02,60.08,25800.0
2014-07-22 11:10:00,60.04,60.11,59.62,59.63,81700.0,60.04,60.11,59.62,59.63,81700.0
2014-07-22 11:20:00,59.61,59.64,59.14,59.16,32200.0,59.61,59.64,59.14,59.16,32200.0
2014-07-22 11:30:00,59.17,59.3,59.17,59.25,22700.0,59.17,59.3,59.17,59.25,22700.0
2014-07-22 11:40:00,59.27,59.38,59.26,59.28,15200.0,59.27,59.38,59.26,59.28,15200.0
2014-07-22 11:50:00,59.31,59.4,59.25,59.27,6900.0,59.31,59.4,59.25,59.27,6900.0
2014-07-22 12:00:00,59.27,59.34,59.16,59.34,19100.0,59.27,59.34,59.16,59.34,19100.0
2014-07-22 12:10:00,59.34,59.42,59.31,59.41,27200.0,59.34,59.42,59.31,59.41,27200.0
2014-07-22 12:20:00,59.4,59.5,59.39,59.44,31700.0,59.4,59.5,59.39,59.44,31700.0
2014-07-22 12:30:00,59.44,59.46,59.35,59.36,22300.0,59.44,59.46,59.35,59.36,22300.0
2014-07-22 12:40:00,59.37,59.38,59.22,59.22,31100.0,59.37,59.38,59.22,59.22,31100.0
2014-07-22 12:50:00,59.24,59.24,59.14,59.22,10400.0,59.24,59.24,59.14,59.22,10400.0
2014-07-22 13:00:00,59.22,59.28,59.2,59.22,8600.0,59.22,59.28,59.2,59.22,8600.0
2014-07-22 13:10:00,59.2,59.41,59.2,59.39,28800.0,59.2,59.41,59.2,59.39,28800.0
2014-07-22 13:20:00,59.39,59.39,59.2,59.2,6500.0,59.39,59.39,59.2,59.2,6500.0
2014-07-22 13:30:00,59.21,59.23,59.19,59.2,15100.0,59.21,59.23,59.19,59.2,15100.0
2014-07-22 13:40:00,59.21,59.21,59.01,59.02,11600.0,59.21,59.21,59.01,59.02,11600.0
2014-07-22 13:50:00,59.03,59.13,59.03,59.05,11700.0,59.03,59.13,59.03,59.05,11700.0
2014-07-22 14:00:00,59.06,59.06,58.85,58.94,30400.0,59.06,59.06,58.85,58.94,30400.0
2014-07-22 14:10:00,58.97,59.03,58.9,58.93,12700.0,58.97,59.03,58.9,58.93,12700.0
2014-07-22 14:20:00,58.95,58.96,58.84,58.91,25200.0,58.95,58.96,58.84,58.91,25200.0
2014-07-22 14:30:00,58.9,58.92,58.81,58.86,23100.0,58.9,58.92,58.81,58.86,23100.0
2014-07-22 14:40:00,58.86,58.86,58.36,58.48,61700.0,58.86,58.86,58.36,58.48,61700.0
2014-07-22 14:50:00,58.47,58.54,58.37,58.52,17900.0,58.47,58.54,58.37,58.52,17900.0
2014-07-22 15:00:00,58.52,58.57,58.42,58.46,38600.0,58.52,58.57,58.42,58.46,38600.0
2014-07-22 15:10:00,58.45,58.59,58.44,58.53,23700.0,58.45,58.59,58.44,58.53,23700.0
2014-07-22 15:20:00,58.53,58.53,58.37,58.4,53000.0,58.53,58.53,58.37,58.4,53000.0
2014-07-22 15:30:00,58.44,58.57,58.43,58.55,25900.0,58.44,58.57,58.43,58.55,25900.0
2014-07-22 15:40:00,58.57,58.67,58.52,58.64,25500.0,58.57,58.67,58.52,58.64,25500.0
2014-07-22 15:50:00,58.64,58.68,58.45,58.55,57200.0,58.64,58.68,58.45,58.55,57200.0
2014-07-23 09:30:00,59.08,59.17,58.62,58.83,94300.0,59.08,59.17,58.62,58.83,94300.0
2014-07-23 09:40:00,58.7,58.7,58.09,58.36,20100.0,58.7,58.7,58.09,58.36,20100.0
2014-07-23 09:50:00,58.42,58.88,58.42,58.64,36200.0,58.42,58.88,58.42,58.64,36200.0
2014-07-23 10:00:00,58.62,58.66,58.36,58.5,12600.0,58.62,58.66,58.36,58.5,12600.0
2014-07-23 10:10:00,58.48,58.84,58.46,58.73,16600.0,58.48,58.84,58.46,58.73,16600.0
2014-07-23 10:20:00,58.7,58.8,58.4,58.49,20700.0,58.7,58.8,58.4,58.49,20700.0
2014-07-23 10:30:00,58.48,58.64,58.42,58.58,12800.0,58.48,58.64,58.42,58.58,12800.0
2014-07-23 10:40:00,58.64,58.67,58.48,58.51,9200.0,58.64,58.67,58.48,58.51,9200.0
2014-07-23 10:50:00,58.56,58.56,58.45,58.47,32200.0,58.56,58.56,58.45,58.47,32200.0
2014-07-23 11:00:00,58.49,58.59,58.32,58.48,35100.0,58.49,58.59,58.32,58.48,35100.0
2014-07-23 11:10:00,58.49,58.65,58.42,58.42,12200.0,58.49,58.65,58.42,58.42,12200.0
2014-07-23 11:20:00,58.42,58.44,58.28,58.29,12900.0,58.42,58.44,58.28,58.29,12900.0
2014-07-23 11:30:00,58.32,58.41,58.25,58.38,12400.0,58.32,58.41,58.25,58.38,12400.0
2014-07-23 11:40:00,58.41,58.44,58.23,58.36,10500.0,58.41,58.44,58.23,58.36,10500.0
2014-07-23 11:50:00,58.4,58.44,58.27,58.32,16100.0,58.4,58.44,58.27,58.32,16100.0
2014-07-23 12:00:00,58.32,58.38,58.15,58.2,10200.0,58.32,58.38,58.15,58.2,10200.0
2014-07-23 12:10:00,58.18,58.26,58.12,58.25,9500.0,58.18,58.26,58.12,58.25,9500.0
2014-07-23 12:20:00,58.23,58.25,58.04,58.05,8100.0,58.23,58.25,58.04,58.05,8100.0
2014-07-23 12:30:00,58.04,58.13,57.97,58.04,11100.0,58.04,58.13,57.97,58.04,11100.0
2014-07-23 12:40:00,58.05,58.13,57.91,57.97,6500.0,58.05,58.13,57.91,57.97,6500.0
2014-07-23 12:50:00,58.02,58.12,57.95,57.98,6700.0,58.02,58.12,57.95,57.98,6700.0
2014-07-23 13:00:00,57.99,58.04,57.87,57.97,7300.0,57.99,58.04,57.87,57.97,7300.0
2014-07-23 13:10:00,57.99,58.22,57.98,58.18,23300.0,57.99,58.22,57.98,58.18,23300.0
2014-07-23 13:20:00,58.19,58.21,57.98,57.98,5300.0,58.19,58.21,57.98,57.98,5300.0
2014-07-23 13:30:00,57.98,58.18,57.98,58.18,15100.0,57.98,58.18,57.98,58.18,15100.0
2014-07-23 13:40:00,58.19,58.32,58.15,58.27,10500.0,58.19,58.32,58.15,58.27,10500.0
2014-07-23 13:50:00,58.24,58.24,58.16,58.21,11400.0,58.24,58.24,58.16,58.21,11400.0
2014-07-23 14:00:00,58.22,58.25,58.18,58.24,17100.0,58.22,58.25,58.18,58.24,17100.0
2014-07-23 14:10:00,58.26,58.37,58.25,58.25,12200.0,58.26,58.37,58.25,58.25,12200.0
2014-07-23 14:20:00,58.27,58.37,58.27,58.31,10300.0,58.27,58.37,58.27,58.31,10300.0
2014-07-23 14:30:00,58.3,58.32,58.21,58.27,13500.0,58.3,58.32,58.21,58.27,13500.0
2014-07-23 14:40:00,58.26,58.29,58.19,58.22,9700.0,58.26,58.29,58.19,58.22,9700.0
2014-07-23 14:50:00,58.21,58.24,58.15,58.22,19400.0,58.21,58.24,58.15,58.22,19400.0
2014-07-23 15:00:00,58.23,58.25,58.15,58.2,24600.0,58.23,58.25,58.15,58.2,24600.0
2014-07-23 15:10:00,58.19,58.21,58.08,58.12,26900.0,58.19,58.21,58.08,58.12,26900.0
2014-07-23 15:20:00,58.13,58.21,58.08,58.11,25000.0,58.13,58.21,58.08,58.11,25000.0
2014-07-23 15:30:00,58.13,58.21,58.1,58.21,31100.0,58.13,58.21,58.1,58.21,31100.0
2014-07-23 15:40:00,58.21,58.27,58.18,58.18,35400.0,58.21,58.27,58.18,58.18,35400.0
2014-07-23 15:50:00,58.18,58.27,58.1,58.23,73700.0,58.18,58.27,58.1,58.23,73700.0
2014-07-24 09:30:00,58.37,58.96,58.12,58.88,44300.0,58.37,58.96,58.12,58.88,44300.0
2014-07-24 09:40:00,58.92,58.93,58.35,58.46,21000.0,58.92,58.93,58.35,58.46,21000.0
2014-07-24 09:50:00,58.51,58.7,58.43,58.62,40400.0,58.51,58.7,58.43,58.62,40400.0
2014-07-24 10:00:00,58.65,58.66,58.35,58.45,35600.0,58.65,58.66,58.35,58.45,35600.0
2014-07-24 10:10:00,58.45,58.55,58.34,58.45,23100.0,58.45,58.55,58.34,58.45,23100.0
2014-07-24 10:20:00,58.43,58.74,58.35,58.72,10600.0,58.43,58.74,58.35,58.72,10600.0
2014-07-24 10:30:00,58.72,58.82,58.63,58.69,29100.0,58.72,58.82,58.63,58.69,29100.0
2014-07-24 10:40:00,58.67,58.81,58.59,58.74,36200.0,58.67,58.81,58.59,58.74,36200.0
2014-07-24 10:50:00,58.76,58.87,58.59,58.87,23100.0,58.76,58.87,58.59,58.87,23100.0
2014-07-24 11:00:00,58.89,59.0,58.8,58.85,22800.0,58.89,59.0,58.8,58.85,22800.0
2014-07-24 11:10:00,58.85,58.87,58.71,58.73,31000.0,58.85,58.87,58.71,58.73,31000.0
2014-07-24 11:20:00,58.72,58.82,58.68,58.68,13800.0,58.72,58.82,58.68,58.68,13800.0
2014-07-24 11:30:00,58.72,58.87,58.68,58.68,23500.0,58.72,58.87,58.68,58.68,23500.0
2014-07-24 11:40:00,58.69,58.76,58.59,58.69,18600.0,58.69,58.76,58.59,58.69,18600.0
2014-07-24 11:50:00,58.7,58.87,58.7,58.87,10300.0,58.7,58.87,58.7,58.87,10300.0
2014-07-24 12:00:00,58.87,59.34,58.82,59.31,14800.0,58.87,59.34,58.82,59.31,14800.0
2014-07-24 12:10:00,59.34,59.34,59.11,59.17,14900.0,59.34,59.34,59.11,59.17,14900.0
2014-07-24 12:20:00,59.17,59.23,59.13,59.2,11800.0,59.17,59.23,59.13,59.2,11800.0
2014-07-24 12:30:00,59.15,59.18,59.04,59.08,6700.0,59.15,59.18,59.04,59.08,6700.0
2014-07-24 12:40:00,59.1,59.1,58.97,58.98,19300.0,59.1,59.1,58.97,58.98,19300.0
2014-07-24 12:50:00,58.98,59.07,58.97,59.0,3700.0,58.98,59.07,58.97,59.0,3700.0
2014-07-24 13:00:00,59.01,59.01,58.78,58.85,21500.0,59.01,59.01,58.78,58.85,21500.0
2014-07-24 13:10:00,58.84,58.9,58.81,58.87,12400.0,58.84,58.9,58.81,58.87,12400.0
2014-07-24 13:20:00,58.87,58.95,58.84,58.93,6500.0,58.87,58.95,58.84,58.93,6500.0
2014-07-24 13:30:00,58.93,59.05,58.89,58.93,6900.0,58.93,59.05,58.89,58.93,6900.0
2014-07-24 13:40:00,58.92,58.95,58.84,58.85,12700.0,58.92,58.95,58.84,58.85,12700.0
2014-07-24 13:50:00,58.82,59.13,58.82,59.11,40200.0,58.82,59.13,58.82,59.11,40200.0
2014-07-24 14:00:00,59.1,59.27,59.06,59.27,20200.0,59.1,59.27,59.06,59.27,20200.0
2014-07-24 14:10:00,59.27,59.46,59.27,59.43,13700.0,59.27,59.46,59.27,59.43,13700.0
2014-07-24 14:20:00,59.4,59.54,59.4,59.48,16300.0,59.4,59.54,59.4,59.48,16300.0
2014-07-24 14:30:00,59.48,59.58,59.48,59.54,36000.0,59.48,59.58,59.48,59.54,36000.0
2014-07-24 14:40:00,59.55,59.62,59.29,59.29,22700.0,59.55,59.62,59.29,59.29,22700.0
2014-07-24 14:50:00,59.26,59.32,59.18,59.22,7800.0,59.26,59.32,59.18,59.22,7800.0
2014-07-24 15:00:00,59.22,59.25,59.14,59.16,17300.0,59.22,59.25,59.14,59.16,17300.0
2014-07-24 15:10:00,59.13,59.39,59.13,59.26,18100.0,59.13,59.39,59.13,59.26,18100.0
2014-07-24 15:20:00,59.25,59.34,59.24,59.31,24700.0,59.25,59.34,59.24,59.31,24700.0
2014-07-24 15:30:00,59.28,59.55,59.28,59.52,51200.0,59.28,59.55,59.28,59.52,51200.0
2014-07-24 15:40:00,59.51,59.53,59.36,59.37,53900.0,59.51,59.53,59.36,59.37,53900.0
2014-07-24 15:50:00,59.4,59.47,59.34,59.43,67400.0,59.4,59.47,59.34,59.43,67400.0
2014-07-25 09:30:00,59.02,59.37,58.52,59.21,39900.0,59.02,59.37,58.52,59.21,39900.0
2014-07-25 09:40:00,59.21,59.39,59.06,59.21,33100.0,59.21,59.39,59.06,59.21,33100.0
2014-07-25 09:50:00,59.25,59.68,59.21,59.3,29300.0,59.25,59.68,59.21,59.3,29300.0
2014-07-25 10:00:00,59.37,59.54,59.32,59.39,18800.0,59.37,59.54,59.32,59.39,18800.0
2014-07-25 10:10:00,59.38,59.66,59.31,59.59,14700.0,59.38,59.66,59.31,59.59,14700.0
2014-07-25 10:20:00,59.6,59.98,59.59,59.83,33900.0,59.6,59.98,59.59,59.83,33900.0
2014-07-25 10:30:00,59.77,59.92,59.76,59.8,23900.0,59.77,59.92,59.76,59.8,23900.0
2014-07-25 10:40:00,59.77,59.9,59.73,59.8,12000.0,59.77,59.9,59.73,59.8,12000.0
2014-07-25 10:50:00,59.81,59.83,59.4,59.49,14400.0,59.81,59.83,59.4,59.49,14400.0
2014-07-25 11:00:00,59.48,59.59,59.4,59.45,22400.0,59.48,59.59,59.4,59.45,22400.0
2014-07-25 11:10:00,59.52,59.52,59.41,59.48,6500.0,59.52,59.52,59.41,59.48,6500.0
2014-07-25 11:20:00,59.43,59.47,59.28,59.46,21200.0,59.43,59.47,59.28,59.46,21200.0
2014-07-25 11:30:00,59.44,59.53,59.43,59.51,7500.0,59.44,59.53,59.43,59.51,7500.0
2014-07-25 11:40:00,59.51,59.64,59.45,59.56,6000.0,59.51,59.64,59.45,59.56,6000.0
2014-07-25 11:50:00,59.57,59.62,59.49,59.58,6200.0,59.57,59.62,59.49,59.58,6200.0
2014-07-25 12:00:00,59.57,59.65,59.54,59.62,4300.0,59.57,59.65,59.54,59.62,4300.0
2014-07-25 12:10:00,59.56,59.6,59.49,59.6,5500.0,59.56,59.6,59.49,59.6,5500.0
2014-07-25 12:20:00,59.57,59.61,59.45,59.47,7200.0,59.57,59.61,59.45,59.47,7200.0
2014-07-25 12:30:00,59.47,59.6,59.45,59.6,6600.0,59.47,59.6,59.45,59.6,6600.0
2014-07-25 12:40:00,59.61,59.77,59.59,59.72,7700.0,59.61,59.77,59.59,59.72,7700.0
2014-07-25 12:50:00,59.71,59.76,59.65,59.67,2300.0,59.71,59.76,59.65,59.67,2300.0
2014-07-25 13:00:00,59.65,59.77,59.63,59.65,2400.0,59.65,59.77,59.63,59.65,2400.0
2014-07-25 13:10:00,59.65,59.72,59.65,59.66,3200.0,59.65,59.72,59.65,59.66,3200.0
2014-07-25 13:20:00,59.63,59.71,59.6,59.63,2500.0,59.63,59.71,59.6,59.63,2500.0
2014-07-25 13:30:00,59.6,59.62,59.45,59.51,24000.0,59.6,59.62,59.45,59.51,24000.0
2014-07-25 13:40:00,59.48,59.55,59.46,59.48,6500.0,59.48,59.55,59.46,59.48,6500.0
2014-07-25 13:50:00,59.51,59.51,59.45,59.46,4600.0,59.51,59.51,59.45,59.46,4600.0
2014-07-25 14:00:00,59.45,59.59,59.45,59.59,8000.0,59.45,59.59,59.45,59.59,8000.0
2014-07-25 14:10:00,59.56,59.6,59.46,59.56,9400.0,59.56,59.6,59.46,59.56,9400.0
2014-07-25 14:20:00,59.58,59.63,59.55,59.6,8700.0,59.58,59.63,59.55,59.6,8700.0
2014-07-25 14:30:00,59.62,59.69,59.58,59.69,9400.0,59.62,59.69,59.58,59.69,9400.0
2014-07-25 14:40:00,59.69,59.72,59.65,59.67,2800.0,59.69,59.72,59.65,59.67,2800.0
2014-07-25 14:50:00,59.63,59.72,59.58,59.61,33700.0,59.63,59.72,59.58,59.61,33700.0
2014-07-25 15:00:00,59.57,59.65,59.55,59.63,5700.0,59.57,59.65,59.55,59.63,5700.0
2014-07-25 15:10:00,59.63,59.65,59.55,59.61,9200.0,59.63,59.65,59.55,59.61,9200.0
2014-07-25 15:20:00,59.6,59.69,59.6,59.66,11400.0,59.6,59.69,59.6,59.66,11400.0
2014-07-25 15:30:00,59.66,59.69,59.56,59.62,16800.0,59.66,59.69,59.56,59.62,16800.0
2014-07-25 15:40:00,59.61,59.65,59.6,59.64,24800.0,59.61,59.65,59.6,59.64,24800.0
2014-07-25 15:50:00,59.64,59.79,59.64,59.73,67000.0,59.64,59.79,59.64,59.73,67000.0
2014-07-28 09:30:00,59.56,59.97,59.44,59.69,37600.0,59.56,59.97,59.44,59.69,37600.0
2014-07-28 09:40:00,59.59,59.72,59.35,59.35,35100.0,59.59,59.72,59.35,59.35,35100.0
2014-07-28 09:50:00,59.29,59.47,59.16,59.21,21300.0,59.29,59.47,59.16,59.21,21300.0
2014-07-28 10:00:00,59.14,59.14,58.75,58.76,22100.0,59.14,59.14,58.75,58.76,22100.0
2014-07-28 10:10:00,58.69,58.82,58.44,58.44,18800.0,58.69,58.82,58.44,58.44,18800.0
2014-07-28 10:20:00,58.45,58.46,58.24,58.26,46200.0,58.45,58.46,58.24,58.26,46200.0
2014-07-28 10:30:00,58.22,58.47,58.15,58.37,33500.0,58.22,58.47,58.15,58.37,33500.0
2014-07-28 10:40:00,58.34,58.54,58.34,58.52,21700.0,58.34,58.54,58.34,58.52,21700.0
2014-07-28 10:50:00,58.51,58.59,58.14,58.2,123500.0,58.51,58.59,58.14,58.2,123500.0
2014-07-28 11:00:00,58.2,58.26,58.05,58.14,31900.0,58.2,58.26,58.05,58.14,31900.0
2014-07-28 11:10:00,58.14,58.29,58.02,58.03,51900.0,58.14,58.29,58.02,58.03,51900.0
2014-07-28 11:20:00,58.04,58.55,58.01,58.4,91400.0,58.04,58.55,58.01,58.4,91400.0
2014-07-28 11:30:00,58.39,58.42,58.12,58.22,46800.0,58.39,58.42,58.12,58.22,46800.0
2014-07-28 11:40:00,58.23,58.36,58.07,58.12,52600.0,58.23,58.36,58.07,58.12,52600.0
2014-07-28 11:50:00,58.11,58.11,57.84,57.91,40300.0,58.11,58.11,57.84,57.91,40300.0
2014-07-28 12:00:00,57.94,57.97,57.79,57.96,33600.0,57.94,57.97,57.79,57.96,33600.0
2014-07-28 12:10:00,57.96,58.11,57.93,57.93,28400.0,57.96,58.11,57.93,57.93,28400.0
2014-07-28 12:20:00,57.93,57.94,57.66,57.66,33500.0,57.93,57.94,57.66,57.66,33500.0
2014-07-28 12:30:00,57.65,57.82,57.65,57.75,24500.0,57.65,57.82,57.65,57.75,24500.0
2014-07-28 12:40:00,57.75,57.81,57.7,57.77,18100.0,57.75,57.81,57.7,57.77,18100.0
2014-07-28 12:50:00,57.76,57.88,57.72,57.87,9500.0,57.76,57.88,57.72,57.87,9500.0
2014-07-28 13:00:00,57.87,58.16,57.85,58.13,18700.0,57.87,58.16,57.85,58.13,18700.0
2014-07-28 13:10:00,58.17,58.53,58.17,58.33,88500.0,58.17,58.53,58.17,58.33,88500.0
2014-07-28 13:20:00,58.32,58.42,58.3,58.32,11800.0,58.32,58.42,58.3,58.32,11800.0
2014-07-28 13:30:00,58.33,58.41,58.26,58.37,34700.0,58.33,58.41,58.26,58.37,34700.0
2014-07-28 13:40:00,58.39,58.44,58.24,58.25,22200.0,58.39,58.44,58.24,58.25,22200.0
2014-07-28 13:50:00,58.25,58.25,58.0,58.07,29300.0,58.25,58.25,58.0,58.07,29300.0
2014-07-28 14:00:00,58.08,58.36,58.08,58.35,44200.0,58.08,58.36,58.08,58.35,44200.0
2014-07-28 14:10:00,58.36,58.47,58.12,58.28,141100.0,58.36,58.47,58.12,58.28,141100.0
2014-07-28 14:20:00,58.28,58.33,58.26,58.32,24800.0,58.28,58.33,58.26,58.32,24800.0
2014-07-28 14:30:00,58.31,58.38,58.19,58.34,23100.0,58.31,58.38,58.19,58.34,23100.0
2014-07-28 14:40:00,58.37,58.38,58.24,58.3,16500.0,58.37,58.38,58.24,58.3,16500.0
2014-07-28 14:50:00,58.3,58.34,58.21,58.26,53400.0,58.3,58.34,58.21,58.26,53400.0
2014-07-28 15:00:00,58.28,58.55,58.25,58.55,23100.0,58.28,58.55,58.25,58.55,23100.0
2014-07-28 15:10:00,58.55,58.55,58.42,58.5,107200.0,58.55,58.55,58.42,58.5,107200.0
2014-07-28 15:20:00,58.49,58.53,58.41,58.51,45500.0,58.49,58.53,58.41,58.51,45500.0
2014-07-28 15:30:00,58.51,58.56,58.44,58.45,50300.0,58.51,58.56,58.44,58.45,50300.0
2014-07-28 15:40:00,58.44,58.45,58.25,58.32,75900.0,58.44,58.45,58.25,58.32,75900.0
2014-07-28 15:50:00,58.32,58.39,58.31,58.33,170100.0,58.32,58.39,58.31,58.33,170100.0
2014-07-29 09:30:00,58.27,58.37,57.88,58.11,27900.0,58.27,58.37,57.88,58.11,27900.0
2014-07-29 09:40:00,58.16,58.87,58.02,58.79,52100.0,58.16,58.87,58.02,58.79,52100.0
2014-07-29 09:50:00,58.78,58.86,58.29,58.29,30200.0,58.78,58.86,58.29,58.29,30200.0
2014-07-29 10:00:00,58.33,58.58,58.24,58.51,40300.0,58.33,58.58,58.24,58.51,40300.0
2014-07-29 10:10:00,58.51,58.6,58.34,58.46,25100.0,58.51,58.6,58.34,58.46,25100.0
2014-07-29 10:20:00,58.49,58.69,58.38,58.67,20100.0,58.49,58.69,58.38,58.67,20100.0
2014-07-29 10:30:00,58.7,58.71,58.52,58.7,35600.0,58.7,58.71,58.52,58.7,35600.0
2014-07-29 10:40:00,58.71,59.21,58.69,59.14,12100.0,58.71,59.21,58.69,59.14,12100.0
2014-07-29 10:50:00,59.14,59.17,58.67,58.68,33800.0,59.14,59.17,58.67,58.68,33800.0
2014-07-29 11:00:00,58.73,58.87,58.34,58.34,12200.0,58.73,58.87,58.34,58.34,12200.0
2014-07-29 11:10:00,58.35,58.81,58.32,58.69,31300.0,58.35,58.81,58.32,58.69,31300.0
2014-07-29 11:20:00,58.7,58.84,58.69,58.69,11600.0,58.7,58.84,58.69,58.69,11600.0
2014-07-29 11:30:00,58.66,58.66,58.41,58.53,16000.0,58.66,58.66,58.41,58.53,16000.0
2014-07-29 11:40:00,58.55,58.89,58.52,58.78,14100.0,58.55,58.89,58.52,58.78,14100.0
2014-07-29 11:50:00,58.76,58.81,58.55,58.81,58000.0,58.76,58.81,58.55,58.81,58000.0
2014-07-29 12:00:00,58.86,58.88,58.76,58.85,10800.0,58.86,58.88,58.76,58.85,10800.0
2014-07-29 12:10:00,58.9,59.01,58.78,58.83,5300.0,58.9,59.01,58.78,58.83,5300.0
2014-07-29 12:20:00,58.82,59.05,58.78,59.05,4600.0,58.82,59.05,58.78,59.05,4600.0
2014-07-29 12:30:00,58.97,59.11,58.95,59.11,49400.0,58.97,59.11,58.95,59.11,49400.0
2014-07-29 12:40:00,59.08,59.23,59.08,59.22,9300.0,59.08,59.23,59.08,59.22,9300.0
2014-07-29 12:50:00,59.23,59.23,59.08,59.14,13900.0,59.23,59.23,59.08,59.14,13900.0
2014-07-29 13:00:00,59.14,59.21,59.0,59.13,52600.0,59.14,59.21,59.0,59.13,52600.0
2014-07-29 13:10:00,59.12,59.29,59.1,59.28,24100.0,59.12,59.29,59.1,59.28,24100.0
2014-07-29 13:20:00,59.27,59.51,59.22,59.4,77500.0,59.27,59.51,59.22,59.4,77500.0
2014-07-29 13:30:00,59.45,59.54,59.44,59.49,15400.0,59.45,59.54,59.44,59.49,15400.0
2014-07-29 13:40:00,59.49,59.51,59.44,59.47,6500.0,59.49,59.51,59.44,59.47,6500.0
2014-07-29 13:50:00,59.47,59.56,59.45,59.56,10200.0,59.47,59.56,59.45,59.56,10200.0
2014-07-29 14:00:00,59.52,59.67,59.51,59.6,50000.0,59.52,59.67,59.51,59.6,50000.0
2014-07-29 14:10:00,59.6,59.85,59.59,59.72,27900.0,59.6,59.85,59.59,59.72,27900.0
2014-07-29 14:20:00,59.7,59.78,59.36,59.47,39100.0,59.7,59.78,59.36,59.47,39100.0
2014-07-29 14:30:00,59.48,59.52,59.31,59.41,16700.0,59.48,59.52,59.31,59.41,16700.0
2014-07-29 14:40:00,59.42,59.65,59.37,59.65,34800.0,59.42,59.65,59.37,59.65,34800.0
2014-07-29 14:50:00,59.65,59.7,59.58,59.67,7000.0,59.65,59.7,59.58,59.67,7000.0
2014-07-29 15:00:00,59.66,59.69,59.51,59.51,14400.0,59.66,59.69,59.51,59.51,14400.0
2014-07-29 15:10:00,59.54,59.74,59.51,59.72,15400.0,59.54,59.74,59.51,59.72,15400.0
2014-07-29 15:20:00,59.71,59.8,59.68,59.7,22100.0,59.71,59.8,59.68,59.7,22100.0
2014-07-29 15:30:00,59.69,59.78,59.67,59.69,56400.0,59.69,59.78,59.67,59.69,56400.0
2014-07-29 15:40:00,59.68,59.76,59.67,59.72,48400.0,59.68,59.76,59.67,59.72,48400.0
2014-07-29 15:50:00,59.71,59.76,59.69,59.71,83600.0,59.71,59.76,59.69,59.71,83600.0
2014-07-30 09:30:00,60.0,60.57,59.72,60.57,86000.0,60.0,60.57,59.72,60.57,86000.0
2014-07-30 09:40:00,60.57,61.37,60.47,60.89,139800.0,60.57,61.37,60.47,60.89,139800.0
2014-07-30 09:50:00,61.01,61.07,60.75,60.85,88500.0,61.01,61.07,60.75,60.85,88500.0
2014-07-30 10:00:00,60.86,61.09,60.79,61.01,66700.0,60.86,61.09,60.79,61.01,66700.0
2014-07-30 10:10:00,60.97,61.19,60.89,61.19,37500.0,60.97,61.19,60.89,61.19,37500.0
2014-07-30 10:20:00,61.16,61.36,61.04,61.3,39100.0,61.16,61.36,61.04,61.3,39100.0
2014-07-30 10:30:00,61.31,61.68,61.25,61.64,70100.0,61.31,61.68,61.25,61.64,70100.0
2014-07-30 10:40:00,61.6,61.7,61.48,61.61,113100.0,61.6,61.7,61.48,61.61,113100.0
2014-07-30 10:50:00,61.59,61.9,61.53,61.77,93800.0,61.59,61.9,61.53,61.77,93800.0
2014-07-30 11:00:00,61.74,61.99,61.71,61.83,43500.0,61.74,61.99,61.71,61.83,43500.0
2014-07-30 11:10:00,61.8,62.04,61.73,62.03,66100.0,61.8,62.04,61.73,62.03,66100.0
2014-07-30 11:20:00,62.02,62.27,61.98,62.11,46800.0,62.02,62.27,61.98,62.11,46800.0
2014-07-30 11:30:00,62.1,62.38,62.0,62.3,170200.0,62.1,62.38,62.0,62.3,170200.0
2014-07-30 11:40:00,62.3,62.34,61.94,62.0,45100.0,62.3,62.34,61.94,62.0,45100.0
2014-07-30 11:50:00,62.0,62.17,62.0,62.07,40200.0,62.0,62.17,62.0,62.07,40200.0
2014-07-30 12:00:00,62.09,62.3,61.99,62.28,74800.0,62.09,62.3,61.99,62.28,74800.0
2014-07-30 12:10:00,62.26,62.36,62.18,62.26,32300.0,62.26,62.36,62.18,62.26,32300.0
2014-07-30 12:20:00,62.26,62.56,62.26,62.49,62200.0,62.26,62.56,62.26,62.49,62200.0
2014-07-30 12:30:00,62.49,62.69,62.27,62.69,38300.0,62.49,62.69,62.27,62.69,38300.0
2014-07-30 12:40:00,62.68,62.89,62.57,62.61,67000.0,62.68,62.89,62.57,62.61,67000.0
2014-07-30 12:50:00,62.64,62.7,62.48,62.64,37200.0,62.64,62.7,62.48,62.64,37200.0
2014-07-30 13:00:00,62.67,62.7,62.31,62.65,59700.0,62.67,62.7,62.31,62.65,59700.0
2014-07-30 13:10:00,62.65,62.82,62.57,62.62,142300.0,62.65,62.82,62.57,62.62,142300.0
2014-07-30 13:20:00,62.61,62.74,62.42,62.62,46100.0,62.61,62.74,62.42,62.62,46100.0
2014-07-30 13:30:00,62.62,62.65,62.39,62.4,147600.0,62.62,62.65,62.39,62.4,147600.0
2014-07-30 13:40:00,62.4,62.51,62.32,62.49,30800.0,62.4,62.51,62.32,62.49,30800.0
2014-07-30 13:50:00,62.49,62.55,62.34,62.45,25800.0,62.49,62.55,62.34,62.45,25800.0
2014-07-30 14:00:00,62.35,62.63,62.14,62.6,58000.0,62.35,62.63,62.14,62.6,58000.0
2014-07-30 14:10:00,62.5,63.12,62.48,63.04,75200.0,62.5,63.12,62.48,63.04,75200.0
2014-07-30 14:20:00,63.03,63.17,62.58,62.67,104400.0,63.03,63.17,62.58,62.67,104400.0
2014-07-30 14:30:00,62.67,62.67,62.27,62.27,131700.0,62.67,62.67,62.27,62.27,131700.0
2014-07-30 14:40:00,62.26,62.27,61.95,61.99,76900.0,62.26,62.27,61.95,61.99,76900.0
2014-07-30 14:50:00,62.02,62.42,61.98,62.37,99200.0,62.02,62.42,61.98,62.37,99200.0
2014-07-30 15:00:00,62.39,62.6,62.34,62.57,42700.0,62.39,62.6,62.34,62.57,42700.0
2014-07-30 15:10:00,62.57,62.58,62.3,62.37,55500.0,62.57,62.58,62.3,62.37,55500.0
2014-07-30 15:20:00,62.38,62.4,62.13,62.2,56000.0,62.38,62.4,62.13,62.2,56000.0
2014-07-30 15:30:00,62.2,62.56,62.17,62.54,80600.0,62.2,62.56,62.17,62.54,80600.0
2014-07-30 15:40:00,62.54,62.6,62.33,62.5,93300.0,62.54,62.6,62.33,62.5,93300.0
2014-07-30 15:50:00,62.51,62.86,62.51,62.67,265000.0,62.51,62.86,62.51,62.67,265000.0
2014-07-31 09:30:00,57.37,61.34,57.06,60.8,379000.0,57.37,61.34,57.06,60.8,379000.0
2014-07-31 09:40:00,60.66,61.45,58.83,59.47,164000.0,60.66,61.45,58.83,59.47,164000.0
2014-07-31 09:50:00,59.38,60.07,59.11,59.17,112000.0,59.38,60.07,59.11,59.17,112000.0
2014-07-31 10:00:00,59.26,60.01,59.18,59.99,71800.0,59.26,60.01,59.18,59.99,71800.0
2014-07-31 10:10:00,60.01,60.7,60.01,60.34,77200.0,60.01,60.7,60.01,60.34,77200.0
2014-07-31 10:20:00,60.34,60.69,59.84,60.0,151000.0,60.34,60.69,59.84,60.0,151000.0
2014-07-31 10:30:00,60.03,60.12,59.39,59.5,79100.0,60.03,60.12,59.39,59.5,79100.0
2014-07-31 10:40:00,59.51,59.65,59.32,59.43,100500.0,59.51,59.65,59.32,59.43,100500.0
2014-07-31 10:50:00,59.47,59.47,58.72,58.72,64500.0,59.47,59.47,58.72,58.72,64500.0
2014-07-31 11:00:00,58.61,58.97,58.52,58.83,29300.0,58.61,58.97,58.52,58.83,29300.0
2014-07-31 11:10:00,58.82,59.47,58.79,59.06,49900.0,58.82,59.47,58.79,59.06,49900.0
2014-07-31 11:20:00,59.05,59.15,58.93,59.09,28500.0,59.05,59.15,58.93,59.09,28500.0
2014-07-31 11:30:00,59.09,59.09,58.6,58.8,98300.0,59.09,59.09,58.6,58.8,98300.0
2014-07-31 11:40:00,58.8,59.16,58.8,59.0,44800.0,58.8,59.16,58.8,59.0,44800.0
2014-07-31 11:50:00,59.02,59.09,58.96,59.03,47300.0,59.02,59.09,58.96,59.03,47300.0
2014-07-31 12:00:00,59.03,59.08,58.95,58.95,27700.0,59.03,59.08,58.95,58.95,27700.0
2014-07-31 12:10:00,58.95,59.05,58.83,58.93,28500.0,58.95,59.05,58.83,58.93,28500.0
2014-07-31 12:20:00,58.89,58.96,58.75,58.75,108000.0,58.89,58.96,58.75,58.75,108000.0
2014-07-31 12:30:00,58.75,58.96,58.75,58.9,30600.0,58.75,58.96,58.75,58.9,30600.0
2014-07-31 12:40:00,58.91,59.22,58.74,59.15,64500.0,58.91,59.22,58.74,59.15,64500.0
2014-07-31 12:50:00,59.13,59.49,58.98,59.43,44600.0,59.13,59.49,58.98,59.43,44600.0
2014-07-31 13:00:00,59.39,59.59,59.3,59.37,34100.0,59.39,59.59,59.3,59.37,34100.0
2014-07-31 13:10:00,59.37,59.44,59.08,59.42,20600.0,59.37,59.44,59.08,59.42,20600.0
2014-07-31 13:20:00,59.42,59.43,59.07,59.07,27500.0,59.42,59.43,59.07,59.07,27500.0
2014-07-31 13:30:00,59.12,59.37,59.01,59.2,39100.0,59.12,59.37,59.01,59.2,39100.0
2014-07-31 13:40:00,59.2,59.38,59.05,59.38,22800.0,59.2,59.38,59.05,59.38,22800.0
2014-07-31 13:50:00,59.37,59.49,59.23,59.47,27800.0,59.37,59.49,59.23,59.47,27800.0
2014-07-31 14:00:00,59.46,59.46,59.15,59.15,17500.0,59.46,59.46,59.15,59.15,17500.0
2014-07-31 14:10:00,59.13,59.26,59.0,59.12,45400.0,59.13,59.26,59.0,59.12,45400.0
2014-07-31 14:20:00,59.15,59.23,59.06,59.14,24300.0,59.15,59.23,59.06,59.14,24300.0
2014-07-31 14:30:00,59.13,59.17,58.85,58.89,41500.0,59.13,59.17,58.85,58.89,41500.0
2014-07-31 14:40:00,58.93,59.27,58.87,59.03,65000.0,58.93,59.27,58.87,59.03,65000.0
2014-07-31 14:50:00,59.0,59.06,58.85,58.86,41900.0,59.0,59.06,58.85,58.86,41900.0
2014-07-31 15:00:00,58.87,59.0,58.79,58.89,35100.0,58.87,59.0,58.79,58.89,35100.0
2014-07-31 15:10:00,58.89,58.89,58.49,58.49,52200.0,58.89,58.89,58.49,58.49,52200.0
2014-07-31 15:20:00,58.48,58.88,58.43,58.8,42900.0,58.48,58.88,58.43,58.8,42900.0
2014-07-31 15:30:00,58.81,58.84,58.68,58.73,71400.0,58.81,58.84,58.68,58.73,71400.0
2014-07-31 15:40:00,58.72,58.93,58.7,58.92,80300.0,58.72,58.93,58.7,58.92,80300.0
2014-07-31 15:50:00,58.91,58.92,58.71,58.8,131000.0,58.91,58.92,58.71,58.8,131000.0
2014-08-01 09:30:00,58.35,58.84,58.25,58.75,42500.0,58.35,58.84,58.25,58.75,42500.0
2014-08-01 09:40:00,58.81,59.05,58.49,58.7,49200.0,58.81,59.05,58.49,58.7,49200.0
2014-08-01 09:50:00,58.65,58.73,58.35,58.42,33700.0,58.65,58.73,58.35,58.42,33700.0
2014-08-01 10:00:00,58.44,58.61,58.02,58.12,48600.0,58.44,58.61,58.02,58.12,48600.0
2014-08-01 10:10:00,58.08,58.1,57.61,57.62,45800.0,58.08,58.1,57.61,57.62,45800.0
2014-08-01 10:20:00,57.59,57.75,57.5,57.55,49400.0,57.59,57.75,57.5,57.55,49400.0
2014-08-01 10:30:00,57.5,57.57,57.27,57.35,36700.0,57.5,57.57,57.27,57.35,36700.0
2014-08-01 10:40:00,57.35,57.42,56.95,57.01,62000.0,57.35,57.42,56.95,57.01,62000.0
2014-08-01 10:50:00,56.99,57.03,56.75,56.82,64200.0,56.99,57.03,56.75,56.82,64200.0
2014-08-01 11:00:00,56.81,56.86,56.6,56.65,28900.0,56.81,56.86,56.6,56.65,28900.0
2014-08-01 11:10:00,56.67,56.67,56.23,56.24,63700.0,56.67,56.67,56.23,56.24,63700.0
2014-08-01 11:20:00,56.22,56.41,56.16,56.3,74500.0,56.22,56.41,56.16,56.3,74500.0
2014-08-01 11:30:00,56.27,56.4,56.11,56.24,70600.0,56.27,56.4,56.11,56.24,70600.0
2014-08-01 11:40:00,56.25,56.33,56.12,56.15,39300.0,56.25,56.33,56.12,56.15,39300.0
2014-08-01 11:50:00,56.15,56.37,56.08,56.34,40300.0,56.15,56.37,56.08,56.34,40300.0
2014-08-01 12:00:00,56.31,56.39,56.19,56.28,55000.0,56.31,56.39,56.19,56.28,55000.0
2014-08-01 12:10:00,56.32,56.54,56.3,56.47,28400.0,56.32,56.54,56.3,56.47,28400.0
2014-08-01 12:20:00,56.48,56.5,56.25,56.33,13500.0,56.48,56.5,56.25,56.33,13500.0
2014-08-01 12:30:00,56.34,56.45,56.15,56.17,15800.0,56.34,56.45,56.15,56.17,15800.0
2014-08-01 12:40:00,56.12,56.28,56.12,56.13,15900.0,56.12,56.28,56.12,56.13,15900.0
2014-08-01 12:50:00,56.11,56.25,56.06,56.2,53900.0,56.11,56.25,56.06,56.2,53900.0
2014-08-01 13:00:00,56.19,56.2,56.03,56.17,15000.0,56.19,56.2,56.03,56.17,15000.0
2014-08-01 13:10:00,56.16,56.2,56.1,56.12,15900.0,56.16,56.2,56.1,56.12,15900.0
2014-08-01 13:20:00,56.14,56.21,56.11,56.18,55700.0,56.14,56.21,56.11,56.18,55700.0
2014-08-01 13:30:00,56.19,56.2,56.12,56.2,24300.0,56.19,56.2,56.12,56.2,24300.0
2014-08-01 13:40:00,56.19,56.57,56.18,56.57,24100.0,56.19,56.57,56.18,56.57,24100.0
2014-08-01 13:50:00,56.53,56.56,56.32,56.55,19300.0,56.53,56.56,56.32,56.55,19300.0
2014-08-01 14:00:00,56.58,56.74,56.48,56.74,36600.0,56.58,56.74,56.48,56.74,36600.0
2014-08-01 14:10:00,56.76,56.85,56.67,56.85,36400.0,56.76,56.85,56.67,56.85,36400.0
2014-08-01 14:20:00,56.83,56.87,56.52,56.62,25400.0,56.83,56.87,56.52,56.62,25400.0
2014-08-01 14:30:00,56.61,56.71,56.58,56.71,16400.0,56.61,56.71,56.58,56.71,16400.0
2014-08-01 14:40:00,56.7,56.79,56.63,56.63,20500.0,56.7,56.79,56.63,56.63,20500.0
2014-08-01 14:50:00,56.63,56.73,56.58,56.68,18800.0,56.63,56.73,56.58,56.68,18800.0
2014-08-01 15:00:00,56.68,56.9,56.66,56.83,30000.0,56.68,56.9,56.66,56.83,30000.0
2014-08-01 15:10:00,56.84,56.88,56.64,56.68,24400.0,56.84,56.88,56.64,56.68,24400.0
2014-08-01 15:20:00,56.7,56.82,56.57,56.6,38400.0,56.7,56.82,56.57,56.6,38400.0
2014-08-01 15:30:00,56.59,56.6,56.47,56.59,54500.0,56.59,56.6,56.47,56.59,54500.0
2014-08-01 15:40:00,56.6,56.67,56.58,56.67,101500.0,56.6,56.67,56.58,56.67,101500.0
2014-08-01 15:50:00,56.67,56.69,56.59,56.67,168700.0,56.67,56.69,56.59,56.67,168700.0
2014-08-04 09:30:00,56.83,57.66,56.8,57.15,50600.0,56.83,57.66,56.8,57.15,50600.0
2014-08-04 09:40:00,57.2,57.53,57.01,57.36,22600.0,57.2,57.53,57.01,57.36,22600.0
2014-08-04 09:50:00,57.39,57.67,57.19,57.35,45900.0,57.39,57.67,57.19,57.35,45900.0
2014-08-04 10:00:00,57.34,57.36,57.02,57.17,59100.0,57.34,57.36,57.02,57.17,59100.0
2014-08-04 10:10:00,57.15,57.25,56.94,56.97,14500.0,57.15,57.25,56.94,56.97,14500.0
2014-08-04 10:20:00,56.93,57.0,56.83,56.83,31600.0,56.93,57.0,56.83,56.83,31600.0
2014-08-04 10:30:00,56.85,56.93,56.65,56.76,15800.0,56.85,56.93,56.65,56.76,15800.0
2014-08-04 10:40:00,56.76,56.77,56.47,56.73,29700.0,56.76,56.77,56.47,56.73,29700.0
2014-08-04 10:50:00,56.73,56.91,56.58,56.73,27300.0,56.73,56.91,56.58,56.73,27300.0
2014-08-04 11:00:00,56.7,56.9,56.59,56.89,26600.0,56.7,56.9,56.59,56.89,26600.0
2014-08-04 11:10:00,56.9,57.14,56.83,57.09,34400.0,56.9,57.14,56.83,57.09,34400.0
2014-08-04 11:20:00,57.06,57.13,57.04,57.1,26400.0,57.06,57.13,57.04,57.1,26400.0
2014-08-04 11:30:00,57.09,57.26,57.06,57.17,41300.0,57.09,57.26,57.06,57.17,41300.0
2014-08-04 11:40:00,57.19,57.22,57.13,57.2,21700.0,57.19,57.22,57.13,57.2,21700.0
2014-08-04 11:50:00,57.17,57.38,57.13,57.31,17000.0,57.17,57.38,57.13,57.31,17000.0
2014-08-04 12:00:00,57.26,57.36,57.2,57.28,12500.0,57.26,57.36,57.2,57.28,12500.0
2014-08-04 12:10:00,57.32,57.35,57.23,57.28,39300.0,57.32,57.35,57.23,57.28,39300.0
2014-08-04 12:20:00,57.3,57.31,57.23,57.29,24800.0,57.3,57.31,57.23,57.29,24800.0
2014-08-04 12:30:00,57.28,57.3,57.25,57.3,13100.0,57.28,57.3,57.25,57.3,13100.0
2014-08-04 12:40:00,57.3,57.33,57.25,57.26,16000.0,57.3,57.33,57.25,57.26,16000.0
2014-08-04 12:50:00,57.25,57.43,57.25,57.41,15000.0,57.25,57.43,57.25,57.41,15000.0
2014-08-04 13:00:00,57.38,57.47,57.27,57.33,30200.0,57.38,57.47,57.27,57.33,30200.0
2014-08-04 13:10:00,57.35,57.44,57.29,57.39,19700.0,57.35,57.44,57.29,57.39,19700.0
2014-08-04 13:20:00,57.39,57.4,57.35,57.37,15500.0,57.39,57.4,57.35,57.37,15500.0
2014-08-04 13:30:00,57.35,57.43,57.33,57.36,26700.0,57.35,57.43,57.33,57.36,26700.0
2014-08-04 13:40:00,57.36,57.49,57.36,57.41,24500.0,57.36,57.49,57.36,57.41,24500.0
2014-08-04 13:50:00,57.42,57.49,57.36,57.37,14000.0,57.42,57.49,57.36,57.37,14000.0
2014-08-04 14:00:00,57.38,57.4,57.33,57.35,20100.0,57.38,57.4,57.33,57.35,20100.0
2014-08-04 14:10:00,57.35,57.35,57.28,57.3,24800.0,57.35,57.35,57.28,57.3,24800.0
2014-08-04 14:20:00,57.28,57.32,57.26,57.31,14900.0,57.28,57.32,57.26,57.31,14900.0
2014-08-04 14:30:00,57.32,57.49,57.32,57.38,19700.0,57.32,57.49,57.32,57.38,19700.0
2014-08-04 14:40:00,57.38,57.57,57.32,57.53,15300.0,57.38,57.57,57.32,57.53,15300.0
2014-08-04 14:50:00,57.56,57.64,57.56,57.61,8800.0,57.56,57.64,57.56,57.61,8800.0
2014-08-04 15:00:00,57.62,57.73,57.6,57.61,15300.0,57.62,57.73,57.6,57.61,15300.0
2014-08-04 15:10:00,57.62,57.64,57.57,57.62,24000.0,57.62,57.64,57.57,57.62,24000.0
2014-08-04 15:20:00,57.64,57.7,57.59,57.67,21400.0,57.64,57.7,57.59,57.67,21400.0
2014-08-04 15:30:00,57.68,57.91,57.67,57.89,25000.0,57.68,57.91,57.67,57.89,25000.0
2014-08-04 15:40:00,57.89,57.93,57.75,57.78,41500.0,57.89,57.93,57.75,57.78,41500.0
2014-08-04 15:50:00,57.78,57.78,57.67,57.71,73100.0,57.78,57.78,57.67,57.71,73100.0
2014-08-05 09:30:00,57.06,57.8,56.53,57.77,60700.0,57.06,57.8,56.53,57.77,60700.0
2014-08-05 09:40:00,57.68,57.77,57.22,57.3,34400.0,57.68,57.77,57.22,57.3,34400.0
2014-08-05 09:50:00,57.25,57.42,57.03,57.39,19700.0,57.25,57.42,57.03,57.39,19700.0
2014-08-05 10:00:00,57.39,57.56,57.18,57.53,23000.0,57.39,57.56,57.18,57.53,23000.0
2014-08-05 10:10:00,57.61,57.84,57.57,57.6,22500.0,57.61,57.84,57.57,57.6,22500.0
2014-08-05 10:20:00,57.65,57.87,57.64,57.85,9300.0,57.65,57.87,57.64,57.85,9300.0
2014-08-05 10:30:00,57.83,58.11,57.75,57.79,26900.0,57.83,58.11,57.75,57.79,26900.0
2014-08-05 10:40:00,57.84,57.98,57.8,57.98,7300.0,57.84,57.98,57.8,57.98,7300.0
2014-08-05 10:50:00,57.96,57.97,57.8,57.89,8600.0,57.96,57.97,57.8,57.89,8600.0
2014-08-05 11:00:00,57.91,57.98,57.61,57.64,16800.0,57.91,57.98,57.61,57.64,16800.0
2014-08-05 11:10:00,57.62,57.86,57.59,57.85,12300.0,57.62,57.86,57.59,57.85,12300.0
2014-08-05 11:20:00,57.82,57.93,57.77,57.81,16900.0,57.82,57.93,57.77,57.81,16900.0
2014-08-05 11:30:00,57.81,57.85,57.6,57.85,18400.0,57.81,57.85,57.6,57.85,18400.0
2014-08-05 11:40:00,57.84,57.84,57.55,57.55,15500.0,57.84,57.84,57.55,57.55,15500.0
2014-08-05 11:50:00,57.53,57.71,57.42,57.57,13100.0,57.53,57.71,57.42,57.57,13100.0
2014-08-05 12:00:00,57.56,57.63,57.31,57.55,15700.0,57.56,57.63,57.31,57.55,15700.0
2014-08-05 12:10:00,57.54,57.61,57.37,57.39,19900.0,57.54,57.61,57.37,57.39,19900.0
2014-08-05 12:20:00,57.38,57.39,57.11,57.22,10700.0,57.38,57.39,57.11,57.22,10700.0
2014-08-05 12:30:00,57.22,57.31,57.1,57.17,6600.0,57.22,57.31,57.1,57.17,6600.0
2014-08-05 12:40:00,57.17,57.31,57.15,57.26,5600.0,57.17,57.31,57.15,57.26,5600.0
2014-08-05 12:50:00,57.26,57.4,57.21,57.39,7700.0,57.26,57.4,57.21,57.39,7700.0
2014-08-05 13:00:00,57.39,57.39,57.25,57.27,3300.0,57.39,57.39,57.25,57.27,3300.0
2014-08-05 13:10:00,57.33,57.55,57.3,57.49,16000.0,57.33,57.55,57.3,57.49,16000.0
2014-08-05 13:20:00,57.47,57.55,57.47,57.54,5000.0,57.47,57.55,57.47,57.54,5000.0
2014-08-05 13:30:00,57.54,57.55,57.19,57.2,12000.0,57.54,57.55,57.19,57.2,12000.0
2014-08-05 13:40:00,57.14,57.27,56.92,56.99,36900.0,57.14,57.27,56.92,56.99,36900.0
2014-08-05 13:50:00,56.99,57.0,56.83,56.83,23000.0,56.99,57.0,56.83,56.83,23000.0
2014-08-05 14:00:00,56.82,56.88,56.53,56.56,35900.0,56.82,56.88,56.53,56.56,35900.0
2014-08-05 14:10:00,56.51,56.7,56.42,56.44,39100.0,56.51,56.7,56.42,56.44,39100.0
2014-08-05 14:20:00,56.42,56.7,56.42,56.7,36700.0,56.42,56.7,56.42,56.7,36700.0
2014-08-05 14:30:00,56.76,56.91,56.71,56.84,14000.0,56.76,56.91,56.71,56.84,14000.0
2014-08-05 14:40:00,56.79,56.81,56.63,56.65,20600.0,56.79,56.81,56.63,56.65,20600.0
2014-08-05 14:50:00,56.67,56.73,56.58,56.62,24800.0,56.67,56.73,56.58,56.62,24800.0
2014-08-05 15:00:00,56.67,56.7,56.53,56.59,32800.0,56.67,56.7,56.53,56.59,32800.0
2014-08-05 15:10:00,56.57,56.67,56.44,56.58,34200.0,56.57,56.67,56.44,56.58,34200.0
2014-08-05 15:20:00,56.56,56.63,56.45,56.51,28900.0,56.56,56.63,56.45,56.51,28900.0
2014-08-05 15:30:00,56.52,56.64,56.46,56.58,65400.0,56.52,56.64,56.46,56.58,65400.0
2014-08-05 15:40:00,56.59,56.61,56.52,56.59,65600.0,56.59,56.61,56.52,56.59,65600.0
2014-08-05 15:50:00,56.58,56.64,56.54,56.63,126400.0,56.58,56.64,56.54,56.63,126400.0
2014-08-06 09:30:00,56.01,56.08,55.45,55.52,61500.0,56.01,56.08,55.45,55.52,61500.0
2014-08-06 09:40:00,55.52,55.71,55.34,55.71,97500.0,55.52,55.71,55.34,55.71,97500.0
2014-08-06 09:50:00,55.69,55.72,55.31,55.41,93500.0,55.69,55.72,55.31,55.41,93500.0
2014-08-06 10:00:00,55.32,55.73,55.19,55.55,124400.0,55.32,55.73,55.19,55.55,124400.0
2014-08-06 10:10:00,55.55,55.76,55.37,55.51,79900.0,55.55,55.76,55.37,55.51,79900.0
2014-08-06 10:20:00,55.55,55.81,55.46,55.8,58700.0,55.55,55.81,55.46,55.8,58700.0
2014-08-06 10:30:00,55.85,56.13,55.8,56.0,76900.0,55.85,56.13,55.8,56.0,76900.0
2014-08-06 10:40:00,56.04,56.12,55.76,55.85,27900.0,56.04,56.12,55.76,55.85,27900.0
2014-08-06 10:50:00,55.92,55.97,55.77,55.88,25700.0,55.92,55.97,55.77,55.88,25700.0
2014-08-06 11:00:00,55.87,55.96,55.79,55.82,19800.0,55.87,55.96,55.79,55.82,19800.0
2014-08-06 11:10:00,55.84,55.89,55.67,55.69,32100.0,55.84,55.89,55.67,55.69,32100.0
2014-08-06 11:20:00,55.69,55.96,55.68,55.95,27200.0,55.69,55.96,55.68,55.95,27200.0
2014-08-06 11:30:00,55.97,56.06,55.9,56.06,42300.0,55.97,56.06,55.9,56.06,42300.0
2014-08-06 11:40:00,56.08,56.69,56.08,56.34,33100.0,56.08,56.69,56.08,56.34,33100.0
2014-08-06 11:50:00,56.37,56.46,56.2,56.27,26000.0,56.37,56.46,56.2,56.27,26000.0
2014-08-06 12:00:00,56.29,56.34,56.18,56.19,12900.0,56.29,56.34,56.18,56.19,12900.0
2014-08-06 12:10:00,56.18,56.18,55.8,55.84,33300.0,56.18,56.18,55.8,55.84,33300.0
2014-08-06 12:20:00,55.84,55.92,55.78,55.8,12200.0,55.84,55.92,55.78,55.8,12200.0
2014-08-06 12:30:00,55.81,56.04,55.81,55.98,16500.0,55.81,56.04,55.81,55.98,16500.0
2014-08-06 12:40:00,55.97,56.04,55.89,56.01,13900.0,55.97,56.04,55.89,56.01,13900.0
2014-08-06 12:50:00,55.99,56.04,55.92,55.92,19200.0,55.99,56.04,55.92,55.92,19200.0
2014-08-06 13:00:00,55.92,55.99,55.82,55.9,8900.0,55.92,55.99,55.82,55.9,8900.0
2014-08-06 13:10:00,55.9,55.92,55.73,55.88,16900.0,55.9,55.92,55.73,55.88,16900.0
2014-08-06 13:20:00,55.88,55.92,55.78,55.78,9900.0,55.88,55.92,55.78,55.78,9900.0
2014-08-06 13:30:00,55.79,55.92,55.79,55.91,10300.0,55.79,55.92,55.79,55.91,10300.0
2014-08-06 13:40:00,55.93,55.94,55.84,55.84,13400.0,55.93,55.94,55.84,55.84,13400.0
2014-08-06 13:50:00,55.84,55.92,55.7,55.7,23200.0,55.84,55.92,55.7,55.7,23200.0
2014-08-06 14:00:00,55.68,55.71,55.62,55.66,10700.0,55.68,55.71,55.62,55.66,10700.0
2014-08-06 14:10:00,55.7,55.71,55.57,55.68,28200.0,55.7,55.71,55.57,55.68,28200.0
2014-08-06 14:20:00,55.67,55.73,55.6,55.63,16800.0,55.67,55.73,55.6,55.63,16800.0
2014-08-06 14:30:00,55.64,55.64,55.47,55.52,25700.0,55.64,55.64,55.47,55.52,25700.0
2014-08-06 14:40:00,55.52,55.71,55.51,55.64,25900.0,55.52,55.71,55.51,55.64,25900.0
2014-08-06 14:50:00,55.66,55.68,55.58,55.62,28800.0,55.66,55.68,55.58,55.62,28800.0
2014-08-06 15:00:00,55.62,55.66,55.55,55.55,20600.0,55.62,55.66,55.55,55.55,20600.0
2014-08-06 15:10:00,55.56,55.61,55.49,55.56,27500.0,55.56,55.61,55.49,55.56,27500.0
2014-08-06 15:20:00,55.55,55.56,55.49,55.51,32100.0,55.55,55.56,55.49,55.51,32100.0
2014-08-06 15:30:00,55.5,55.53,55.48,55.49,55100.0,55.5,55.53,55.48,55.49,55100.0
2014-08-06 15:40:00,55.5,55.5,55.41,55.43,60800.0,55.5,55.5,55.41,55.43,60800.0
2014-08-06 15:50:00,55.44,55.46,55.35,55.38,85600.0,55.44,55.46,55.35,55.38,85600.0
2014-08-07 09:30:00,55.77,55.92,55.06,55.5,38900.0,55.77,55.92,55.06,55.5,38900.0
2014-08-07 09:40:00,55.47,55.49,55.11,55.19,22700.0,55.47,55.49,55.11,55.19,22700.0
2014-08-07 09:50:00,55.22,55.76,55.22,55.68,71500.0,55.22,55.76,55.22,55.68,71500.0
2014-08-07 10:00:00,55.66,55.9,55.63,55.75,23500.0,55.66,55.9,55.63,55.75,23500.0
2014-08-07 10:10:00,55.74,56.01,55.7,56.0,22200.0,55.74,56.01,55.7,56.0,22200.0
2014-08-07 10:20:00,56.02,56.1,55.75,55.78,40100.0,56.02,56.1,55.75,55.78,40100.0
2014-08-07 10:30:00,55.79,56.16,55.79,56.03,13900.0,55.79,56.16,55.79,56.03,13900.0
2014-08-07 10:40:00,56.03,56.1,55.72,55.73,18700.0,56.03,56.1,55.72,55.73,18700.0
2014-08-07 10:50:00,55.71,55.74,55.37,55.69,20300.0,55.71,55.74,55.37,55.69,20300.0
2014-08-07 11:00:00,55.68,55.71,55.53,55.67,13500.0,55.68,55.71,55.53,55.67,13500.0
2014-08-07 11:10:00,55.67,55.71,55.55,55.65,17200.0,55.67,55.71,55.55,55.65,17200.0
2014-08-07 11:20:00,55.68,55.74,55.66,55.69,13400.0,55.68,55.74,55.66,55.69,13400.0
2014-08-07 11:30:00,55.74,55.92,55.7,55.92,10900.0,55.74,55.92,55.7,55.92,10900.0
2014-08-07 11:40:00,55.87,55.95,55.65,55.7,12000.0,55.87,55.95,55.65,55.7,12000.0
2014-08-07 11:50:00,55.69,55.76,55.42,55.45,21500.0,55.69,55.76,55.42,55.45,21500.0
2014-08-07 12:00:00,55.44,55.64,55.42,55.64,17900.0,55.44,55.64,55.42,55.64,17900.0
2014-08-07 12:10:00,55.64,55.82,55.61,55.82,32500.0,55.64,55.82,55.61,55.82,32500.0
2014-08-07 12:20:00,55.82,55.93,55.77,55.82,23800.0,55.82,55.93,55.77,55.82,23800.0
2014-08-07 12:30:00,55.78,55.78,55.39,55.41,15500.0,55.78,55.78,55.39,55.41,15500.0
2014-08-07 12:40:00,55.41,55.55,55.4,55.55,7900.0,55.41,55.55,55.4,55.55,7900.0
2014-08-07 12:50:00,55.56,55.56,55.36,55.38,11300.0,55.56,55.56,55.36,55.38,11300.0
2014-08-07 13:00:00,55.39,55.46,55.34,55.36,13200.0,55.39,55.46,55.34,55.36,13200.0
2014-08-07 13:10:00,55.38,55.41,55.1,55.15,33900.0,55.38,55.41,55.1,55.15,33900.0
2014-08-07 13:20:00,55.16,55.39,55.07,55.29,19900.0,55.16,55.39,55.07,55.29,19900.0
2014-08-07 13:30:00,55.29,55.52,55.29,55.51,13700.0,55.29,55.52,55.29,55.51,13700.0
2014-08-07 13:40:00,55.55,55.71,55.55,55.68,10300.0,55.55,55.71,55.55,55.68,10300.0
2014-08-07 13:50:00,55.65,55.74,55.58,55.71,6400.0,55.65,55.74,55.58,55.71,6400.0
2014-08-07 14:00:00,55.75,55.75,55.61,55.66,7400.0,55.75,55.75,55.61,55.66,7400.0
2014-08-07 14:10:00,55.66,55.67,55.56,55.63,6300.0,55.66,55.67,55.56,55.63,6300.0
2014-08-07 14:20:00,55.6,55.6,55.45,55.49,22500.0,55.6,55.6,55.45,55.49,22500.0
2014-08-07 14:30:00,55.52,55.56,55.43,55.43,8100.0,55.52,55.56,55.43,55.43,8100.0
2014-08-07 14:40:00,55.43,55.45,55.4,55.42,11500.0,55.43,55.45,55.4,55.42,11500.0
2014-08-07 14:50:00,55.44,55.46,55.29,55.29,9900.0,55.44,55.46,55.29,55.29,9900.0
2014-08-07 15:00:00,55.29,55.35,55.08,55.1,25000.0,55.29,55.35,55.08,55.1,25000.0
2014-08-07 15:10:00,55.11,55.24,55.1,55.1,11300.0,55.11,55.24,55.1,55.1,11300.0
2014-08-07 15:20:00,55.1,55.1,54.89,55.01,30000.0,55.1,55.1,54.89,55.01,30000.0
2014-08-07 15:30:00,55.0,55.32,54.99,55.3,34500.0,55.0,55.32,54.99,55.3,34500.0
2014-08-07 15:40:00,55.31,55.41,55.26,55.3,41500.0,55.31,55.41,55.26,55.3,41500.0
2014-08-07 15:50:00,55.3,55.4,55.23,55.35,113900.0,55.3,55.4,55.23,55.35,113900.0
2014-08-08 09:30:00,55.77,55.77,55.26,55.43,52700.0,55.77,55.77,55.26,55.43,52700.0
2014-08-08 09:40:00,55.44,55.69,55.41,55.63,14000.0,55.44,55.69,55.41,55.63,14000.0
2014-08-08 09:50:00,55.66,55.75,55.5,55.5,32600.0,55.66,55.75,55.5,55.5,32600.0
2014-08-08 10:00:00,55.52,55.7,55.36,55.44,31700.0,55.52,55.7,55.36,55.44,31700.0
2014-08-08 10:10:00,55.44,55.55,54.92,55.0,34500.0,55.44,55.55,54.92,55.0,34500.0
2014-08-08 10:20:00,55.0,55.03,54.51,54.6,53600.0,55.0,55.03,54.51,54.6,53600.0
2014-08-08 10:30:00,54.62,54.82,54.61,54.75,31200.0,54.62,54.82,54.61,54.75,31200.0
2014-08-08 10:40:00,54.78,54.93,54.74,54.74,19500.0,54.78,54.93,54.74,54.74,19500.0
2014-08-08 10:50:00,54.77,55.17,54.75,55.05,14700.0,54.77,55.17,54.75,55.05,14700.0
2014-08-08 11:00:00,55.05,55.13,54.88,54.95,25200.0,55.05,55.13,54.88,54.95,25200.0
2014-08-08 11:10:00,54.93,54.99,54.9,54.93,6700.0,54.93,54.99,54.9,54.93,6700.0
2014-08-08 11:20:00,54.98,55.14,54.98,55.14,6800.0,54.98,55.14,54.98,55.14,6800.0
2014-08-08 11:30:00,55.14,55.22,54.98,54.99,27300.0,55.14,55.22,54.98,54.99,27300.0
2014-08-08 11:40:00,54.98,55.01,54.6,54.77,49200.0,54.98,55.01,54.6,54.77,49200.0
2014-08-08 11:50:00,54.76,54.86,54.71,54.85,12800.0,54.76,54.86,54.71,54.85,12800.0
2014-08-08 12:00:00,54.85,55.01,54.85,54.9,24900.0,54.85,55.01,54.85,54.9,24900.0
2014-08-08 12:10:00,54.88,54.92,54.86,54.86,12800.0,54.88,54.92,54.86,54.86,12800.0
2014-08-08 12:20:00,54.89,54.9,54.78,54.8,15000.0,54.89,54.9,54.78,54.8,15000.0
2014-08-08 12:30:00,54.83,54.91,54.8,54.9,9300.0,54.83,54.91,54.8,54.9,9300.0
2014-08-08 12:40:00,54.89,54.9,54.84,54.9,7700.0,54.89,54.9,54.84,54.9,7700.0
2014-08-08 12:50:00,54.91,54.93,54.86,54.86,9000.0,54.91,54.93,54.86,54.86,9000.0
2014-08-08 13:00:00,54.9,54.93,54.86,54.9,10500.0,54.9,54.93,54.86,54.9,10500.0
2014-08-08 13:10:00,54.9,54.98,54.86,54.91,17000.0,54.9,54.98,54.86,54.91,17000.0
2014-08-08 13:20:00,54.9,55.09,54.85,54.95,18800.0,54.9,55.09,54.85,54.95,18800.0
2014-08-08 13:30:00,54.95,55.02,54.9,54.96,19000.0,54.95,55.02,54.9,54.96,19000.0
2014-08-08 13:40:00,54.95,55.0,54.94,54.96,12900.0,54.95,55.0,54.94,54.96,12900.0
2014-08-08 13:50:00,54.95,54.98,54.85,54.98,13900.0,54.95,54.98,54.85,54.98,13900.0
2014-08-08 14:00:00,54.95,55.04,54.95,55.04,9200.0,54.95,55.04,54.95,55.04,9200.0
2014-08-08 14:10:00,55.05,55.05,54.97,55.02,5500.0,55.05,55.05,54.97,55.02,5500.0
2014-08-08 14:20:00,55.03,55.05,54.97,55.04,16200.0,55.03,55.05,54.97,55.04,16200.0
2014-08-08 14:30:00,55.03,55.19,55.02,55.19,22100.0,55.03,55.19,55.02,55.19,22100.0
2014-08-08 14:40:00,55.19,55.28,55.1,55.12,25600.0,55.19,55.28,55.1,55.12,25600.0
2014-08-08 14:50:00,55.12,55.19,55.08,55.16,19200.0,55.12,55.19,55.08,55.16,19200.0
2014-08-08 15:00:00,55.16,55.17,55.08,55.09,25300.0,55.16,55.17,55.08,55.09,25300.0
2014-08-08 15:10:00,55.09,55.12,54.98,55.0,23900.0,55.09,55.12,54.98,55.0,23900.0
2014-08-08 15:20:00,54.97,55.02,54.96,55.0,26700.0,54.97,55.02,54.96,55.0,26700.0
2014-08-08 15:30:00,55.0,55.01,54.9,54.95,34400.0,55.0,55.01,54.9,54.95,34400.0
2014-08-08 15:40:00,54.95,54.99,54.94,54.98,38300.0,54.95,54.99,54.94,54.98,38300.0
2014-08-08 15:50:00,54.98,55.16,54.98,55.0,74800.0,54.98,55.16,54.98,55.0,74800.0
2014-08-11 09:30:00,55.41,55.44,55.1,55.26,31900.0,55.41,55.44,55.1,55.26,31900.0
2014-08-11 09:40:00,55.24,55.24,54.89,55.0,34500.0,55.24,55.24,54.89,55.0,34500.0
2014-08-11 09:50:00,55.06,55.35,54.99,55.27,17100.0,55.06,55.35,54.99,55.27,17100.0
2014-08-11 10:00:00,55.36,55.53,55.26,55.45,30400.0,55.36,55.53,55.26,55.45,30400.0
2014-08-11 10:10:00,55.46,55.47,55.17,55.31,19600.0,55.46,55.47,55.17,55.31,19600.0
2014-08-11 10:20:00,55.33,55.64,55.28,55.38,32700.0,55.33,55.64,55.28,55.38,32700.0
2014-08-11 10:30:00,55.39,55.62,55.32,55.62,12400.0,55.39,55.62,55.32,55.62,12400.0
2014-08-11 10:40:00,55.6,55.63,55.52,55.57,21900.0,55.6,55.63,55.52,55.57,21900.0
2014-08-11 10:50:00,55.6,55.6,55.49,55.51,13600.0,55.6,55.6,55.49,55.51,13600.0
2014-08-11 11:00:00,55.5,55.56,55.46,55.53,7600.0,55.5,55.56,55.46,55.53,7600.0
2014-08-11 11:10:00,55.56,55.86,55.53,55.8,12300.0,55.56,55.86,55.53,55.8,12300.0
2014-08-11 11:20:00,55.8,55.8,55.69,55.71,9400.0,55.8,55.8,55.69,55.71,9400.0
2014-08-11 11:30:00,55.73,55.79,55.69,55.74,6700.0,55.73,55.79,55.69,55.74,6700.0
2014-08-11 11:40:00,55.73,55.89,55.71,55.89,6100.0,55.73,55.89,55.71,55.89,6100.0
2014-08-11 11:50:00,55.86,55.92,55.86,55.89,10300.0,55.86,55.92,55.86,55.89,10300.0
2014-08-11 12:00:00,55.89,55.93,55.68,55.71,26000.0,55.89,55.93,55.68,55.71,26000.0
2014-08-11 12:10:00,55.71,55.89,55.71,55.87,4400.0,55.71,55.89,55.71,55.87,4400.0
2014-08-11 12:20:00,55.87,55.95,55.87,55.95,4300.0,55.87,55.95,55.87,55.95,4300.0
2014-08-11 12:30:00,55.94,55.98,55.84,55.9,14900.0,55.94,55.98,55.84,55.9,14900.0
2014-08-11 12:40:00,55.88,55.88,55.79,55.83,37000.0,55.88,55.88,55.79,55.83,37000.0
2014-08-11 12:50:00,55.84,55.87,55.78,55.83,9400.0,55.84,55.87,55.78,55.83,9400.0
2014-08-11 13:00:00,55.84,55.97,55.84,55.97,7300.0,55.84,55.97,55.84,55.97,7300.0
2014-08-11 13:10:00,55.96,56.01,55.95,56.01,28800.0,55.96,56.01,55.95,56.01,28800.0
2014-08-11 13:20:00,56.03,56.03,55.84,55.84,10300.0,56.03,56.03,55.84,55.84,10300.0
2014-08-11 13:30:00,55.88,55.98,55.88,55.95,12100.0,55.88,55.98,55.88,55.95,12100.0
2014-08-11 13:40:00,55.95,56.0,55.92,55.98,7100.0,55.95,56.0,55.92,55.98,7100.0
2014-08-11 13:50:00,56.0,56.0,55.92,55.93,16700.0,56.0,56.0,55.92,55.93,16700.0
2014-08-11 14:00:00,55.94,56.0,55.87,55.95,12000.0,55.94,56.0,55.87,55.95,12000.0
2014-08-11 14:10:00,55.91,56.0,55.91,55.92,8600.0,55.91,56.0,55.91,55.92,8600.0
2014-08-11 14:20:00,55.93,55.96,55.89,55.96,12100.0,55.93,55.96,55.89,55.96,12100.0
2014-08-11 14:30:00,55.96,55.99,55.88,55.99,10500.0,55.96,55.99,55.88,55.99,10500.0
2014-08-11 14:40:00,55.99,56.07,55.87,56.06,24300.0,55.99,56.07,55.87,56.06,24300.0
2014-08-11 14:50:00,56.06,56.07,55.97,56.01,12800.0,56.06,56.07,55.97,56.01,12800.0
2014-08-11 15:00:00,56.04,56.05,55.98,56.01,34000.0,56.04,56.05,55.98,56.01,34000.0
2014-08-11 15:10:00,56.0,56.01,55.93,55.96,17100.0,56.0,56.01,55.93,55.96,17100.0
2014-08-11 15:20:00,55.97,56.01,55.94,55.96,11800.0,55.97,56.01,55.94,55.96,11800.0
2014-08-11 15:30:00,55.96,56.01,55.95,56.0,17900.0,55.96,56.01,55.95,56.0,17900.0
2014-08-11 15:40:00,55.99,56.0,55.93,55.96,23600.0,55.99,56.0,55.93,55.96,23600.0
2014-08-11 15:50:00,55.95,56.01,55.95,56.0,44200.0,55.95,56.01,55.95,56.0,44200.0
2014-08-12 09:30:00,56.0,56.27,55.7,55.95,24900.0,56.0,56.27,55.7,55.95,24900.0
2014-08-12 09:40:00,55.87,55.93,55.69,55.81,17000.0,55.87,55.93,55.69,55.81,17000.0
2014-08-12 09:50:00,55.75,55.85,55.5,55.82,8000.0,55.75,55.85,55.5,55.82,8000.0
2014-08-12 10:00:00,55.79,55.83,55.57,55.62,23000.0,55.79,55.83,55.57,55.62,23000.0
2014-08-12 10:10:00,55.6,55.61,55.35,55.4,12900.0,55.6,55.61,55.35,55.4,12900.0
2014-08-12 10:20:00,55.37,55.43,55.28,55.34,6800.0,55.37,55.43,55.28,55.34,6800.0
2014-08-12 10:30:00,55.32,55.35,55.16,55.21,10400.0,55.32,55.35,55.16,55.21,10400.0
2014-08-12 10:40:00,55.19,55.29,55.11,55.11,11000.0,55.19,55.29,55.11,55.11,11000.0
2014-08-12 10:50:00,55.11,55.15,55.05,55.15,7000.0,55.11,55.15,55.05,55.15,7000.0
2014-08-12 11:00:00,55.1,55.1,54.88,55.0,10300.0,55.1,55.1,54.88,55.0,10300.0
2014-08-12 11:10:00,54.98,55.22,54.98,55.08,25100.0,54.98,55.22,54.98,55.08,25100.0
2014-08-12 11:20:00,55.09,55.09,54.68,55.05,69200.0,55.09,55.09,54.68,55.05,69200.0
2014-08-12 11:30:00,55.06,55.31,55.06,55.21,5500.0,55.06,55.31,55.06,55.21,5500.0
2014-08-12 11:40:00,55.21,55.21,55.06,55.07,6700.0,55.21,55.21,55.06,55.07,6700.0
2014-08-12 11:50:00,55.06,55.11,54.96,54.96,6100.0,55.06,55.11,54.96,54.96,6100.0
2014-08-12 12:00:00,54.98,54.98,54.77,54.89,15900.0,54.98,54.98,54.77,54.89,15900.0
2014-08-12 12:10:00,54.91,54.92,54.8,54.87,14800.0,54.91,54.92,54.8,54.87,14800.0
2014-08-12 12:20:00,54.9,55.01,54.88,54.91,12600.0,54.9,55.01,54.88,54.91,12600.0
2014-08-12 12:30:00,54.93,54.95,54.83,54.87,21300.0,54.93,54.95,54.83,54.87,21300.0
2014-08-12 12:40:00,54.84,55.0,54.79,54.99,45000.0,54.84,55.0,54.79,54.99,45000.0
2014-08-12 12:50:00,54.98,54.99,54.9,54.96,18000.0,54.98,54.99,54.9,54.96,18000.0
2014-08-12 13:00:00,54.94,54.97,54.88,54.94,5900.0,54.94,54.97,54.88,54.94,5900.0
2014-08-12 13:10:00,54.94,54.98,54.89,54.92,6600.0,54.94,54.98,54.89,54.92,6600.0
2014-08-12 13:20:00,54.92,54.99,54.86,54.93,20700.0,54.92,54.99,54.86,54.93,20700.0
2014-08-12 13:30:00,54.92,54.97,54.92,54.97,10400.0,54.92,54.97,54.92,54.97,10400.0
2014-08-12 13:40:00,54.95,54.96,54.91,54.96,3000.0,54.95,54.96,54.91,54.96,3000.0
2014-08-12 13:50:00,54.96,55.07,54.96,55.02,11200.0,54.96,55.07,54.96,55.02,11200.0
2014-08-12 14:00:00,55.01,55.01,54.82,54.82,9700.0,55.01,55.01,54.82,54.82,9700.0
2014-08-12 14:10:00,54.82,54.82,54.63,54.63,23700.0,54.82,54.82,54.63,54.63,23700.0
2014-08-12 14:20:00,54.63,54.66,54.48,54.5,24900.0,54.63,54.66,54.48,54.5,24900.0
2014-08-12 14:30:00,54.53,54.54,54.47,54.5,20700.0,54.53,54.54,54.47,54.5,20700.0
2014-08-12 14:40:00,54.51,54.56,54.35,54.56,35400.0,54.51,54.56,54.35,54.56,35400.0
2014-08-12 14:50:00,54.55,54.64,54.53,54.53,18300.0,54.55,54.64,54.53,54.53,18300.0
2014-08-12 15:00:00,54.53,54.72,54.53,54.72,13700.0,54.53,54.72,54.53,54.72,13700.0
2014-08-12 15:10:00,54.72,54.72,54.53,54.57,22000.0,54.72,54.72,54.53,54.57,22000.0
2014-08-12 15:20:00,54.57,54.57,54.46,54.48,35100.0,54.57,54.57,54.46,54.48,35100.0
2014-08-12 15:30:00,54.49,54.59,54.48,54.59,31400.0,54.49,54.59,54.48,54.59,31400.0
2014-08-12 15:40:00,54.59,54.75,54.59,54.72,52000.0,54.59,54.75,54.59,54.72,52000.0
2014-08-12 15:50:00,54.72,54.78,54.58,54.6,89100.0,54.72,54.78,54.58,54.6,89100.0
2014-08-13 09:30:00,55.0,55.13,54.77,54.87,50200.0,55.0,55.13,54.77,54.87,50200.0
2014-08-13 09:40:00,54.93,54.96,54.64,54.8,69000.0,54.93,54.96,54.64,54.8,69000.0
2014-08-13 09:50:00,54.82,54.89,54.66,54.71,17300.0,54.82,54.89,54.66,54.71,17300.0
2014-08-13 10:00:00,54.71,54.93,54.67,54.77,48800.0,54.71,54.93,54.67,54.77,48800.0
2014-08-13 10:10:00,54.76,54.85,54.53,54.81,32900.0,54.76,54.85,54.53,54.81,32900.0
2014-08-13 10:20:00,54.84,54.85,54.62,54.75,35000.0,54.84,54.85,54.62,54.75,35000.0
2014-08-13 10:30:00,54.75,54.88,54.72,54.83,43400.0,54.75,54.88,54.72,54.83,43400.0
2014-08-13 10:40:00,54.85,54.86,54.69,54.77,43800.0,54.85,54.86,54.69,54.77,43800.0
2014-08-13 10:50:00,54.79,54.79,54.55,54.69,17900.0,54.79,54.79,54.55,54.69,17900.0
2014-08-13 11:00:00,54.7,54.8,54.69,54.73,25200.0,54.7,54.8,54.69,54.73,25200.0
2014-08-13 11:10:00,54.75,54.84,54.73,54.8,46900.0,54.75,54.84,54.73,54.8,46900.0
2014-08-13 11:20:00,54.8,54.92,54.78,54.84,40300.0,54.8,54.92,54.78,54.84,40300.0
2014-08-13 11:30:00,54.84,55.04,54.81,54.85,70800.0,54.84,55.04,54.81,54.85,70800.0
2014-08-13 11:40:00,54.87,55.0,54.84,54.85,26100.0,54.87,55.0,54.84,54.85,26100.0
2014-08-13 11:50:00,54.86,54.98,54.82,54.83,28200.0,54.86,54.98,54.82,54.83,28200.0
2014-08-13 12:00:00,54.83,54.86,54.76,54.76,10600.0,54.83,54.86,54.76,54.76,10600.0
2014-08-13 12:10:00,54.75,54.86,54.75,54.79,17500.0,54.75,54.86,54.75,54.79,17500.0
2014-08-13 12:20:00,54.81,54.95,54.78,54.8,41900.0,54.81,54.95,54.78,54.8,41900.0
2014-08-13 12:30:00,54.8,54.99,54.66,54.97,40100.0,54.8,54.99,54.66,54.97,40100.0
2014-08-13 12:40:00,54.97,55.05,54.97,55.05,18200.0,54.97,55.05,54.97,55.05,18200.0
2014-08-13 12:50:00,55.05,55.07,54.84,54.92,48900.0,55.05,55.07,54.84,54.92,48900.0
2014-08-13 13:00:00,54.92,55.0,54.79,54.81,26900.0,54.92,55.0,54.79,54.81,26900.0
2014-08-13 13:10:00,54.83,54.87,54.77,54.84,13800.0,54.83,54.87,54.77,54.84,13800.0
2014-08-13 13:20:00,54.86,54.89,54.82,54.89,12000.0,54.86,54.89,54.82,54.89,12000.0
2014-08-13 13:30:00,54.9,55.02,54.88,55.01,16400.0,54.9,55.02,54.88,55.01,16400.0
2014-08-13 13:40:00,55.01,55.15,55.0,55.15,41600.0,55.01,55.15,55.0,55.15,41600.0
2014-08-13 13:50:00,55.15,55.27,55.11,55.13,36200.0,55.15,55.27,55.11,55.13,36200.0
2014-08-13 14:00:00,55.14,55.18,55.03,55.03,29100.0,55.14,55.18,55.03,55.03,29100.0
2014-08-13 14:10:00,55.03,55.14,55.02,55.1,24800.0,55.03,55.14,55.02,55.1,24800.0
2014-08-13 14:20:00,55.11,55.17,55.05,55.1,19900.0,55.11,55.17,55.05,55.1,19900.0
2014-08-13 14:30:00,55.11,55.33,55.09,55.26,18200.0,55.11,55.33,55.09,55.26,18200.0
2014-08-13 14:40:00,55.24,55.35,55.23,55.34,15300.0,55.24,55.35,55.23,55.34,15300.0
2014-08-13 14:50:00,55.32,55.39,55.22,55.32,34900.0,55.32,55.39,55.22,55.32,34900.0
2014-08-13 15:00:00,55.34,55.35,55.27,55.29,17000.0,55.34,55.35,55.27,55.29,17000.0
2014-08-13 15:10:00,55.31,55.32,55.24,55.26,29600.0,55.31,55.32,55.24,55.26,29600.0
2014-08-13 15:20:00,55.26,55.28,55.24,55.26,23500.0,55.26,55.28,55.24,55.26,23500.0
2014-08-13 15:30:00,55.25,55.32,55.25,55.3,29100.0,55.25,55.32,55.25,55.3,29100.0
2014-08-13 15:40:00,55.31,55.31,55.24,55.27,45200.0,55.31,55.31,55.24,55.27,45200.0
2014-08-13 15:50:00,55.28,55.31,55.23,55.31,81700.0,55.28,55.31,55.23,55.31,81700.0
2014-08-14 09:30:00,55.41,55.47,54.6,54.62,43300.0,55.41,55.47,54.6,54.62,43300.0
2014-08-14 09:40:00,54.65,54.87,54.56,54.64,30800.0,54.65,54.87,54.56,54.64,30800.0
2014-08-14 09:50:00,54.72,54.8,54.63,54.78,14500.0,54.72,54.8,54.63,54.78,14500.0
2014-08-14 10:00:00,54.79,54.96,54.73,54.87,31900.0,54.79,54.96,54.73,54.87,31900.0
2014-08-14 10:10:00,54.9,55.02,54.84,54.99,20800.0,54.9,55.02,54.84,54.99,20800.0
2014-08-14 10:20:00,54.98,55.06,54.82,54.91,39500.0,54.98,55.06,54.82,54.91,39500.0
2014-08-14 10:30:00,54.89,55.07,54.89,54.91,18400.0,54.89,55.07,54.89,54.91,18400.0
2014-08-14 10:40:00,54.95,55.08,54.91,54.98,10900.0,54.95,55.08,54.91,54.98,10900.0
2014-08-14 10:50:00,55.02,55.1,54.94,54.95,14900.0,55.02,55.1,54.94,54.95,14900.0
2014-08-14 11:00:00,54.95,55.04,54.95,54.98,9500.0,54.95,55.04,54.95,54.98,9500.0
2014-08-14 11:10:00,54.98,55.05,54.98,55.01,8500.0,54.98,55.05,54.98,55.01,8500.0
2014-08-14 11:20:00,55.0,55.0,54.82,54.86,9500.0,55.0,55.0,54.82,54.86,9500.0
2014-08-14 11:30:00,54.87,54.96,54.84,54.87,16400.0,54.87,54.96,54.84,54.87,16400.0
2014-08-14 11:40:00,54.88,54.95,54.88,54.94,3100.0,54.88,54.95,54.88,54.94,3100.0
2014-08-14 11:50:00,54.94,55.01,54.94,54.98,8800.0,54.94,55.01,54.94,54.98,8800.0
2014-08-14 12:00:00,54.98,55.0,54.95,54.97,8100.0,54.98,55.0,54.95,54.97,8100.0
2014-08-14 12:10:00,54.98,55.0,54.97,54.97,9600.0,54.98,55.0,54.97,54.97,9600.0
2014-08-14 12:20:00,54.97,55.01,54.97,55.0,6900.0,54.97,55.01,54.97,55.0,6900.0
2014-08-14 12:30:00,55.0,55.03,54.99,55.0,7200.0,55.0,55.03,54.99,55.0,7200.0
2014-08-14 12:40:00,55.01,55.03,54.98,55.03,4200.0,55.01,55.03,54.98,55.03,4200.0
2014-08-14 12:50:00,55.04,55.05,54.96,54.96,12300.0,55.04,55.05,54.96,54.96,12300.0
2014-08-14 13:00:00,54.97,54.98,54.74,54.97,24300.0,54.97,54.98,54.74,54.97,24300.0
2014-08-14 13:10:00,54.98,55.05,54.98,54.99,9300.0,54.98,55.05,54.98,54.99,9300.0
2014-08-14 13:20:00,55.0,55.01,54.92,55.0,8300.0,55.0,55.01,54.92,55.0,8300.0
2014-08-14 13:30:00,55.0,55.01,54.98,54.98,6000.0,55.0,55.01,54.98,54.98,6000.0
2014-08-14 13:40:00,55.0,55.0,54.88,54.96,9800.0,55.0,55.0,54.88,54.96,9800.0
2014-08-14 13:50:00,54.98,55.0,54.91,55.0,17200.0,54.98,55.0,54.91,55.0,17200.0
2014-08-14 14:00:00,54.99,55.01,54.96,55.0,18200.0,54.99,55.01,54.96,55.0,18200.0
2014-08-14 14:10:00,54.99,55.01,54.95,54.96,13700.0,54.99,55.01,54.95,54.96,13700.0
2014-08-14 14:20:00,54.95,54.98,54.91,54.98,7000.0,54.95,54.98,54.91,54.98,7000.0
2014-08-14 14:30:00,54.99,54.99,54.86,54.94,22500.0,54.99,54.99,54.86,54.94,22500.0
2014-08-14 14:40:00,54.94,54.99,54.92,54.99,7300.0,54.94,54.99,54.92,54.99,7300.0
2014-08-14 14:50:00,54.96,55.0,54.94,54.99,21600.0,54.96,55.0,54.94,54.99,21600.0
2014-08-14 15:00:00,54.95,54.99,54.87,54.91,27600.0,54.95,54.99,54.87,54.91,27600.0
2014-08-14 15:10:00,54.9,54.97,54.88,54.89,12300.0,54.9,54.97,54.88,54.89,12300.0
2014-08-14 15:20:00,54.9,54.96,54.84,54.89,10500.0,54.9,54.96,54.84,54.89,10500.0
2014-08-14 15:30:00,54.89,54.9,54.79,54.86,22200.0,54.89,54.9,54.79,54.86,22200.0
2014-08-14 15:40:00,54.87,54.9,54.82,54.83,35600.0,54.87,54.9,54.82,54.83,35600.0
2014-08-14 15:50:00,54.85,54.9,54.78,54.88,48700.0,54.85,54.9,54.78,54.88,48700.0
2014-08-15 09:30:00,55.1,55.12,54.8,54.84,51500.0,55.1,55.12,54.8,54.84,51500.0
2014-08-15 09:40:00,54.86,55.03,54.84,54.93,61100.0,54.86,55.03,54.84,54.93,61100.0
2014-08-15 09:50:00,54.91,55.16,54.91,55.02,38900.0,54.91,55.16,54.91,55.02,38900.0
2014-08-15 10:00:00,55.05,55.37,55.02,55.31,51400.0,55.05,55.37,55.02,55.31,51400.0
2014-08-15 10:10:00,55.35,55.46,55.28,55.31,29000.0,55.35,55.46,55.28,55.31,29000.0
2014-08-15 10:20:00,55.29,55.32,55.16,55.2,24600.0,55.29,55.32,55.16,55.2,24600.0
2014-08-15 10:30:00,55.26,55.26,55.15,55.18,8600.0,55.26,55.26,55.15,55.18,8600.0
2014-08-15 10:40:00,55.17,55.19,54.79,54.79,20800.0,55.17,55.19,54.79,54.79,20800.0
2014-08-15 10:50:00,54.84,54.87,54.29,54.66,17700.0,54.84,54.87,54.29,54.66,17700.0
2014-08-15 11:00:00,54.63,54.73,54.54,54.73,10800.0,54.63,54.73,54.54,54.73,10800.0
2014-08-15 11:10:00,54.67,54.81,54.65,54.68,5800.0,54.67,54.81,54.65,54.68,5800.0
2014-08-15 11:20:00,54.72,54.72,54.48,54.61,7500.0,54.72,54.72,54.48,54.61,7500.0
2014-08-15 11:30:00,54.53,54.57,54.25,54.35,12500.0,54.53,54.57,54.25,54.35,12500.0
2014-08-15 11:40:00,54.33,54.41,54.19,54.4,18400.0,54.33,54.41,54.19,54.4,18400.0
2014-08-15 11:50:00,54.41,54.41,54.11,54.23,20800.0,54.41,54.41,54.11,54.23,20800.0
2014-08-15 12:00:00,54.22,54.43,54.18,54.39,16800.0,54.22,54.43,54.18,54.39,16800.0
2014-08-15 12:10:00,54.43,54.49,54.29,54.45,14200.0,54.43,54.49,54.29,54.45,14200.0
2014-08-15 12:20:00,54.42,54.49,54.34,54.44,10300.0,54.42,54.49,54.34,54.44,10300.0
2014-08-15 12:30:00,54.44,54.72,54.42,54.68,18500.0,54.44,54.72,54.42,54.68,18500.0
2014-08-15 12:40:00,54.73,54.79,54.57,54.6,8400.0,54.73,54.79,54.57,54.6,8400.0
2014-08-15 12:50:00,54.64,54.75,54.6,54.68,7900.0,54.64,54.75,54.6,54.68,7900.0
2014-08-15 13:00:00,54.68,54.79,54.64,54.7,7700.0,54.68,54.79,54.64,54.7,7700.0
2014-08-15 13:10:00,54.71,54.82,54.68,54.82,4900.0,54.71,54.82,54.68,54.82,4900.0
2014-08-15 13:20:00,54.8,54.84,54.75,54.84,5200.0,54.8,54.84,54.75,54.84,5200.0
2014-08-15 13:30:00,54.79,54.85,54.72,54.77,27300.0,54.79,54.85,54.72,54.77,27300.0
2014-08-15 13:40:00,54.75,54.83,54.74,54.75,7100.0,54.75,54.83,54.74,54.75,7100.0
2014-08-15 13:50:00,54.72,54.8,54.63,54.66,12900.0,54.72,54.8,54.63,54.66,12900.0
2014-08-15 14:00:00,54.66,54.74,54.63,54.67,8500.0,54.66,54.74,54.63,54.67,8500.0
2014-08-15 14:10:00,54.65,54.69,54.6,54.67,7100.0,54.65,54.69,54.6,54.67,7100.0
2014-08-15 14:20:00,54.69,54.84,54.66,54.84,9200.0,54.69,54.84,54.66,54.84,9200.0
2014-08-15 14:30:00,54.84,54.93,54.76,54.79,25400.0,54.84,54.93,54.76,54.79,25400.0
2014-08-15 14:40:00,54.77,54.9,54.77,54.88,25900.0,54.77,54.9,54.77,54.88,25900.0
2014-08-15 14:50:00,54.86,54.87,54.73,54.73,10700.0,54.86,54.87,54.73,54.73,10700.0
2014-08-15 15:00:00,54.73,54.78,54.71,54.74,8800.0,54.73,54.78,54.71,54.74,8800.0
2014-08-15 15:10:00,54.75,54.76,54.69,54.73,17500.0,54.75,54.76,54.69,54.73,17500.0
2014-08-15 15:20:00,54.73,54.81,54.72,54.76,16000.0,54.73,54.81,54.72,54.76,16000.0
2014-08-15 15:30:00,54.76,54.8,54.74,54.77,23800.0,54.76,54.8,54.74,54.77,23800.0
2014-08-15 15:40:00,54.78,54.81,54.76,54.79,33000.0,54.78,54.81,54.76,54.79,33000.0
2014-08-15 15:50:00,54.79,54.82,54.67,54.68,89800.0,54.79,54.82,54.67,54.68,89800.0
2014-08-18 09:30:00,55.35,55.91,55.22,55.82,143200.0,55.35,55.91,55.22,55.82,143200.0
2014-08-18 09:40:00,55.78,56.05,55.57,55.66,94500.0,55.78,56.05,55.57,55.66,94500.0
2014-08-18 09:50:00,55.66,55.82,55.66,55.79,27200.0,55.66,55.82,55.66,55.79,27200.0
2014-08-18 10:00:00,55.85,55.86,55.64,55.8,7000.0,55.85,55.86,55.64,55.8,7000.0
2014-08-18 10:10:00,55.78,55.86,55.69,55.83,7500.0,55.78,55.86,55.69,55.83,7500.0
2014-08-18 10:20:00,55.73,55.84,55.67,55.67,2500.0,55.73,55.84,55.67,55.67,2500.0
2014-08-18 10:30:00,55.66,55.85,55.61,55.79,11900.0,55.66,55.85,55.61,55.79,11900.0
2014-08-18 10:40:00,55.82,55.88,55.79,55.85,10600.0,55.82,55.88,55.79,55.85,10600.0
2014-08-18 10:50:00,55.86,55.9,55.84,55.86,13300.0,55.86,55.9,55.84,55.86,13300.0
2014-08-18 11:00:00,55.86,55.86,55.61,55.72,6600.0,55.86,55.86,55.61,55.72,6600.0
2014-08-18 11:10:00,55.72,55.74,55.56,55.63,4000.0,55.72,55.74,55.56,55.63,4000.0
2014-08-18 11:20:00,55.64,55.83,55.64,55.78,13500.0,55.64,55.83,55.64,55.78,13500.0
2014-08-18 11:30:00,55.81,55.81,55.61,55.61,8400.0,55.81,55.81,55.61,55.61,8400.0
2014-08-18 11:40:00,55.61,55.65,55.57,55.58,7000.0,55.61,55.65,55.57,55.58,7000.0
2014-08-18 11:50:00,55.62,55.76,55.62,55.69,16500.0,55.62,55.76,55.62,55.69,16500.0
2014-08-18 12:00:00,55.72,55.9,55.7,55.88,11900.0,55.72,55.9,55.7,55.88,11900.0
2014-08-18 12:10:00,55.87,55.9,55.69,55.73,22700.0,55.87,55.9,55.69,55.73,22700.0
2014-08-18 12:20:00,55.73,55.75,55.65,55.68,9300.0,55.73,55.75,55.65,55.68,9300.0
2014-08-18 12:30:00,55.7,55.7,55.62,55.64,7600.0,55.7,55.7,55.62,55.64,7600.0
2014-08-18 12:40:00,55.62,55.74,55.58,55.72,10700.0,55.62,55.74,55.58,55.72,10700.0
2014-08-18 12:50:00,55.71,55.77,55.68,55.75,67800.0,55.71,55.77,55.68,55.75,67800.0
2014-08-18 13:00:00,55.76,55.8,55.73,55.79,41100.0,55.76,55.8,55.73,55.79,41100.0
2014-08-18 13:10:00,55.76,55.81,55.73,55.77,27000.0,55.76,55.81,55.73,55.77,27000.0
2014-08-18 13:20:00,55.76,55.79,55.73,55.76,4400.0,55.76,55.79,55.73,55.76,4400.0
2014-08-18 13:30:00,55.77,55.9,55.76,55.9,17100.0,55.77,55.9,55.76,55.9,17100.0
2014-08-18 13:40:00,55.9,55.9,55.88,55.9,11700.0,55.9,55.9,55.88,55.9,11700.0
2014-08-18 13:50:00,55.9,55.93,55.85,55.9,70600.0,55.9,55.93,55.85,55.9,70600.0
2014-08-18 14:00:00,55.9,55.93,55.89,55.93,8600.0,55.9,55.93,55.89,55.93,8600.0
2014-08-18 14:10:00,55.93,55.96,55.9,55.93,17700.0,55.93,55.96,55.9,55.93,17700.0
2014-08-18 14:20:00,55.93,55.98,55.89,55.93,31100.0,55.93,55.98,55.89,55.93,31100.0
2014-08-18 14:30:00,55.93,55.94,55.8,55.81,18100.0,55.93,55.94,55.8,55.81,18100.0
2014-08-18 14:40:00,55.83,55.99,55.81,55.89,39300.0,55.83,55.99,55.81,55.89,39300.0
2014-08-18 14:50:00,55.91,55.99,55.81,55.83,35600.0,55.91,55.99,55.81,55.83,35600.0
2014-08-18 15:00:00,55.85,55.9,55.77,55.89,46100.0,55.85,55.9,55.77,55.89,46100.0
2014-08-18 15:10:00,55.89,55.91,55.81,55.89,25400.0,55.89,55.91,55.81,55.89,25400.0
2014-08-18 15:20:00,55.89,55.9,55.75,55.8,26100.0,55.89,55.9,55.75,55.8,26100.0
2014-08-18 15:30:00,55.78,55.8,55.78,55.79,19200.0,55.78,55.8,55.78,55.79,19200.0
2014-08-18 15:40:00,55.79,55.87,55.76,55.86,76500.0,55.79,55.87,55.76,55.86,76500.0
2014-08-18 15:50:00,55.86,56.1,55.85,56.01,281100.0,55.86,56.1,55.85,56.01,281100.0
2014-08-19 09:30:00,56.14,56.6,56.14,56.6,22500.0,56.14,56.6,56.14,56.6,22500.0
2014-08-19 09:40:00,56.52,56.7,56.44,56.57,20000.0,56.52,56.7,56.44,56.57,20000.0
2014-08-19 09:50:00,56.58,56.81,56.51,56.7,18000.0,56.58,56.81,56.51,56.7,18000.0
2014-08-19 10:00:00,56.7,56.94,56.66,56.82,42900.0,56.7,56.94,56.66,56.82,42900.0
2014-08-19 10:10:00,56.82,56.96,56.81,56.95,15600.0,56.82,56.96,56.81,56.95,15600.0
2014-08-19 10:20:00,56.95,57.16,56.93,57.0,80500.0,56.95,57.16,56.93,57.0,80500.0
2014-08-19 10:30:00,57.0,57.11,56.98,57.11,47000.0,57.0,57.11,56.98,57.11,47000.0
2014-08-19 10:40:00,57.09,57.16,56.97,57.14,61700.0,57.09,57.16,56.97,57.14,61700.0
2014-08-19 10:50:00,57.13,57.26,57.1,57.1,31400.0,57.13,57.26,57.1,57.1,31400.0
2014-08-19 11:00:00,57.1,57.23,57.07,57.2,54600.0,57.1,57.23,57.07,57.2,54600.0
2014-08-19 11:10:00,57.21,57.36,57.18,57.28,62000.0,57.21,57.36,57.18,57.28,62000.0
2014-08-19 11:20:00,57.27,57.33,57.18,57.32,42300.0,57.27,57.33,57.18,57.32,42300.0
2014-08-19 11:30:00,57.3,57.3,57.14,57.2,45100.0,57.3,57.3,57.14,57.2,45100.0
2014-08-19 11:40:00,57.19,57.26,57.19,57.23,20400.0,57.19,57.26,57.19,57.23,20400.0
2014-08-19 11:50:00,57.23,57.29,57.15,57.17,22600.0,57.23,57.29,57.15,57.17,22600.0
2014-08-19 12:00:00,57.16,57.26,57.11,57.26,28600.0,57.16,57.26,57.11,57.26,28600.0
2014-08-19 12:10:00,57.26,57.27,57.11,57.14,14500.0,57.26,57.27,57.11,57.14,14500.0
2014-08-19 12:20:00,57.13,57.13,57.01,57.06,28800.0,57.13,57.13,57.01,57.06,28800.0
2014-08-19 12:30:00,57.06,57.17,57.0,57.0,80800.0,57.06,57.17,57.0,57.0,80800.0
2014-08-19 12:40:00,57.01,57.09,57.0,57.07,14500.0,57.01,57.09,57.0,57.07,14500.0
2014-08-19 12:50:00,57.06,57.14,57.04,57.12,21900.0,57.06,57.14,57.04,57.12,21900.0
2014-08-19 13:00:00,57.11,57.33,57.08,57.33,31600.0,57.11,57.33,57.08,57.33,31600.0
2014-08-19 13:10:00,57.33,57.33,57.27,57.3,16400.0,57.33,57.33,57.27,57.3,16400.0
2014-08-19 13:20:00,57.28,57.37,57.22,57.32,33800.0,57.28,57.37,57.22,57.32,33800.0
2014-08-19 13:30:00,57.32,57.34,57.25,57.25,13100.0,57.32,57.34,57.25,57.25,13100.0
2014-08-19 13:40:00,57.23,57.23,57.0,57.03,18300.0,57.23,57.23,57.0,57.03,18300.0
2014-08-19 13:50:00,57.03,57.21,57.01,57.21,21800.0,57.03,57.21,57.01,57.21,21800.0
2014-08-19 14:00:00,57.2,57.24,57.11,57.23,23900.0,57.2,57.24,57.11,57.23,23900.0
2014-08-19 14:10:00,57.24,57.24,57.08,57.11,14300.0,57.24,57.24,57.08,57.11,14300.0
2014-08-19 14:20:00,57.11,57.26,57.11,57.22,29500.0,57.11,57.26,57.11,57.22,29500.0
2014-08-19 14:30:00,57.19,57.52,57.19,57.49,102400.0,57.19,57.52,57.19,57.49,102400.0
2014-08-19 14:40:00,57.48,57.56,57.44,57.56,24700.0,57.48,57.56,57.44,57.56,24700.0
2014-08-19 14:50:00,57.57,57.7,57.56,57.59,43200.0,57.57,57.7,57.56,57.59,43200.0
2014-08-19 15:00:00,57.59,57.65,57.57,57.62,40100.0,57.59,57.65,57.57,57.62,40100.0
2014-08-19 15:10:00,57.6,57.64,57.58,57.64,37600.0,57.6,57.64,57.58,57.64,37600.0
2014-08-19 15:20:00,57.64,57.75,57.64,57.68,37600.0,57.64,57.75,57.64,57.68,37600.0
2014-08-19 15:30:00,57.67,57.68,57.65,57.66,45200.0,57.67,57.68,57.65,57.66,45200.0
2014-08-19 15:40:00,57.66,57.69,57.6,57.64,79700.0,57.66,57.69,57.6,57.64,79700.0
2014-08-19 15:50:00,57.63,57.78,57.52,57.73,150300.0,57.63,57.78,57.52,57.73,150300.0
2014-08-20 09:30:00,57.81,57.86,57.14,57.19,34800.0,57.81,57.86,57.14,57.19,34800.0
2014-08-20 09:40:00,57.25,57.37,57.15,57.32,16100.0,57.25,57.37,57.15,57.32,16100.0
2014-08-20 09:50:00,57.35,57.72,57.26,57.61,21000.0,57.35,57.72,57.26,57.61,21000.0
2014-08-20 10:00:00,57.61,57.79,57.58,57.71,25900.0,57.61,57.79,57.58,57.71,25900.0
2014-08-20 10:10:00,57.73,57.74,57.59,57.64,17400.0,57.73,57.74,57.59,57.64,17400.0
2014-08-20 10:20:00,57.67,57.84,57.62,57.77,9800.0,57.67,57.84,57.62,57.77,9800.0
2014-08-20 10:30:00,57.77,57.83,57.65,57.79,18400.0,57.77,57.83,57.65,57.79,18400.0
2014-08-20 10:40:00,57.79,58.16,57.79,58.12,42500.0,57.79,58.16,57.79,58.12,42500.0
2014-08-20 10:50:00,58.14,58.52,58.14,58.35,65400.0,58.14,58.52,58.14,58.35,65400.0
2014-08-20 11:00:00,58.36,58.37,58.1,58.1,20600.0,58.36,58.37,58.1,58.1,20600.0
2014-08-20 11:10:00,58.14,58.24,58.09,58.19,23500.0,58.14,58.24,58.09,58.19,23500.0
2014-08-20 11:20:00,58.19,58.2,57.94,57.94,16300.0,58.19,58.2,57.94,57.94,16300.0
2014-08-20 11:30:00,57.93,57.96,57.87,57.91,8000.0,57.93,57.96,57.87,57.91,8000.0
2014-08-20 11:40:00,57.91,58.03,57.89,58.03,14600.0,57.91,58.03,57.89,58.03,14600.0
2014-08-20 11:50:00,58.05,58.31,58.04,58.29,34700.0,58.05,58.31,58.04,58.29,34700.0
2014-08-20 12:00:00,58.27,58.35,58.25,58.29,14500.0,58.27,58.35,58.25,58.29,14500.0
2014-08-20 12:10:00,58.33,58.33,58.25,58.27,14600.0,58.33,58.33,58.25,58.27,14600.0
2014-08-20 12:20:00,58.26,58.32,58.22,58.25,14500.0,58.26,58.32,58.22,58.25,14500.0
2014-08-20 12:30:00,58.26,58.26,58.14,58.14,28400.0,58.26,58.26,58.14,58.14,28400.0
2014-08-20 12:40:00,58.14,58.17,58.09,58.17,41200.0,58.14,58.17,58.09,58.17,41200.0
2014-08-20 12:50:00,58.16,58.19,58.04,58.09,35300.0,58.16,58.19,58.04,58.09,35300.0
2014-08-20 13:00:00,58.1,58.12,58.08,58.09,7700.0,58.1,58.12,58.08,58.09,7700.0
2014-08-20 13:10:00,58.08,58.09,57.83,57.9,11900.0,58.08,58.09,57.83,57.9,11900.0
2014-08-20 13:20:00,57.89,57.98,57.81,57.92,22000.0,57.89,57.98,57.81,57.92,22000.0
2014-08-20 13:30:00,57.93,58.01,57.88,58.0,35800.0,57.93,58.01,57.88,58.0,35800.0
2014-08-20 13:40:00,58.0,58.05,57.78,57.78,15300.0,58.0,58.05,57.78,57.78,15300.0
2014-08-20 13:50:00,57.78,57.78,57.42,57.7,47200.0,57.78,57.78,57.42,57.7,47200.0
2014-08-20 14:00:00,57.67,57.7,57.47,57.5,24800.0,57.67,57.7,57.47,57.5,24800.0
2014-08-20 14:10:00,57.54,57.56,57.36,57.45,24500.0,57.54,57.56,57.36,57.45,24500.0
2014-08-20 14:20:00,57.46,57.52,57.39,57.47,18500.0,57.46,57.52,57.39,57.47,18500.0
2014-08-20 14:30:00,57.49,57.65,57.46,57.65,11800.0,57.49,57.65,57.46,57.65,11800.0
2014-08-20 14:40:00,57.64,57.71,57.59,57.7,16600.0,57.64,57.71,57.59,57.7,16600.0
2014-08-20 14:50:00,57.7,57.8,57.68,57.73,10400.0,57.7,57.8,57.68,57.73,10400.0
2014-08-20 15:00:00,57.73,57.85,57.68,57.71,26700.0,57.73,57.85,57.68,57.71,26700.0
2014-08-20 15:10:00,57.7,57.8,57.67,57.68,14900.0,57.7,57.8,57.67,57.68,14900.0
2014-08-20 15:20:00,57.66,57.79,57.66,57.78,22400.0,57.66,57.79,57.66,57.78,22400.0
2014-08-20 15:30:00,57.79,57.8,57.71,57.75,21700.0,57.79,57.8,57.71,57.75,21700.0
2014-08-20 15:40:00,57.75,57.76,57.6,57.66,33900.0,57.75,57.76,57.6,57.66,33900.0
2014-08-20 15:50:00,57.65,57.68,57.5,57.54,120800.0,57.65,57.68,57.5,57.54,120800.0
2014-08-21 09:30:00,57.64,57.66,57.2,57.41,31100.0,57.64,57.66,57.2,57.41,31100.0
2014-08-21 09:40:00,57.43,57.93,57.43,57.77,10200.0,57.43,57.93,57.43,57.77,10200.0
2014-08-21 09:50:00,57.71,57.77,57.4,57.52,11300.0,57.71,57.77,57.4,57.52,11300.0
2014-08-21 10:00:00,57.47,57.64,57.08,57.09,27900.0,57.47,57.64,57.08,57.09,27900.0
2014-08-21 10:10:00,57.11,57.26,57.04,57.23,11600.0,57.11,57.26,57.04,57.23,11600.0
2014-08-21 10:20:00,57.21,57.3,57.05,57.05,10800.0,57.21,57.3,57.05,57.05,10800.0
2014-08-21 10:30:00,57.05,57.15,56.95,56.95,20500.0,57.05,57.15,56.95,56.95,20500.0
2014-08-21 10:40:00,56.95,57.02,56.6,56.98,43700.0,56.95,57.02,56.6,56.98,43700.0
2014-08-21 10:50:00,56.97,57.17,56.84,57.05,18800.0,56.97,57.17,56.84,57.05,18800.0
2014-08-21 11:00:00,57.06,57.3,57.01,57.07,9000.0,57.06,57.3,57.01,57.07,9000.0
2014-08-21 11:10:00,57.03,57.24,57.03,57.07,12500.0,57.03,57.24,57.03,57.07,12500.0
2014-08-21 11:20:00,57.06,57.09,56.99,57.04,9300.0,57.06,57.09,56.99,57.04,9300.0
2014-08-21 11:30:00,57.02,57.1,56.95,57.02,9000.0,57.02,57.1,56.95,57.02,9000.0
2014-08-21 11:40:00,57.01,57.04,56.93,56.98,6100.0,57.01,57.04,56.93,56.98,6100.0
2014-08-21 11:50:00,56.99,57.04,56.92,56.95,5600.0,56.99,57.04,56.92,56.95,5600.0
2014-08-21 12:00:00,56.9,56.95,56.68,56.7,12100.0,56.9,56.95,56.68,56.7,12100.0
2014-08-21 12:10:00,56.67,56.83,56.67,56.73,7500.0,56.67,56.83,56.67,56.73,7500.0
2014-08-21 12:20:00,56.74,56.79,56.59,56.65,10600.0,56.74,56.79,56.59,56.65,10600.0
2014-08-21 12:30:00,56.65,56.82,56.57,56.77,17000.0,56.65,56.82,56.57,56.77,17000.0
2014-08-21 12:40:00,56.75,56.91,56.68,56.89,8500.0,56.75,56.91,56.68,56.89,8500.0
2014-08-21 12:50:00,56.89,56.93,56.69,56.7,12200.0,56.89,56.93,56.69,56.7,12200.0
2014-08-21 13:00:00,56.73,56.94,56.73,56.92,9000.0,56.73,56.94,56.73,56.92,9000.0
2014-08-21 13:10:00,56.9,56.99,56.88,56.93,11300.0,56.9,56.99,56.88,56.93,11300.0
2014-08-21 13:20:00,56.91,56.91,56.79,56.88,3800.0,56.91,56.91,56.79,56.88,3800.0
2014-08-21 13:30:00,56.87,56.93,56.72,56.8,7400.0,56.87,56.93,56.72,56.8,7400.0
2014-08-21 13:40:00,56.83,56.96,56.81,56.96,3500.0,56.83,56.96,56.81,56.96,3500.0
2014-08-21 13:50:00,56.94,56.98,56.83,56.97,8800.0,56.94,56.98,56.83,56.97,8800.0
2014-08-21 14:00:00,56.98,57.0,56.86,57.0,10300.0,56.98,57.0,56.86,57.0,10300.0
2014-08-21 14:10:00,56.97,57.04,56.87,57.03,11800.0,56.97,57.04,56.87,57.03,11800.0
2014-08-21 14:20:00,57.02,57.16,56.87,56.87,29400.0,57.02,57.16,56.87,56.87,29400.0
2014-08-21 14:30:00,56.85,56.85,56.69,56.75,40300.0,56.85,56.85,56.69,56.75,40300.0
2014-08-21 14:40:00,56.75,56.82,56.71,56.79,28600.0,56.75,56.82,56.71,56.79,28600.0
2014-08-21 14:50:00,56.82,56.93,56.76,56.9,29900.0,56.82,56.93,56.76,56.9,29900.0
2014-08-21 15:00:00,56.88,56.99,56.81,56.91,33000.0,56.88,56.99,56.81,56.91,33000.0
2014-08-21 15:10:00,56.91,56.95,56.86,56.88,13500.0,56.91,56.95,56.86,56.88,13500.0
2014-08-21 15:20:00,56.88,56.96,56.86,56.96,18900.0,56.88,56.96,56.86,56.96,18900.0
2014-08-21 15:30:00,56.97,56.97,56.87,56.91,35900.0,56.97,56.97,56.87,56.91,35900.0
2014-08-21 15:40:00,56.91,56.93,56.88,56.89,46500.0,56.91,56.93,56.88,56.89,46500.0
2014-08-21 15:50:00,56.89,56.99,56.86,56.9,60000.0,56.89,56.99,56.86,56.9,60000.0
2014-08-22 09:30:00,56.97,57.24,56.62,56.9,44400.0,56.97,57.24,56.62,56.9,44400.0
2014-08-22 09:40:00,56.88,57.38,56.83,57.38,41900.0,56.88,57.38,56.83,57.38,41900.0
2014-08-22 09:50:00,57.37,57.72,57.3,57.72,32800.0,57.37,57.72,57.3,57.72,32800.0
2014-08-22 10:00:00,57.72,58.35,57.6,58.23,92600.0,57.72,58.35,57.6,58.23,92600.0
2014-08-22 10:10:00,58.32,58.53,57.91,58.53,92900.0,58.32,58.53,57.91,58.53,92900.0
2014-08-22 10:20:00,58.52,58.66,58.44,58.54,66600.0,58.52,58.66,58.44,58.54,66600.0
2014-08-22 10:30:00,58.51,58.79,58.5,58.78,65500.0,58.51,58.79,58.5,58.78,65500.0
2014-08-22 10:40:00,58.75,58.99,58.63,58.96,31800.0,58.75,58.99,58.63,58.96,31800.0
2014-08-22 10:50:00,58.93,59.48,58.92,59.21,159000.0,58.93,59.48,58.92,59.21,159000.0
2014-08-22 11:00:00,59.21,59.3,59.01,59.2,43400.0,59.21,59.3,59.01,59.2,43400.0
2014-08-22 11:10:00,59.21,59.26,59.09,59.13,34600.0,59.21,59.26,59.09,59.13,34600.0
2014-08-22 11:20:00,59.12,59.46,59.06,59.33,22300.0,59.12,59.46,59.06,59.33,22300.0
2014-08-22 11:30:00,59.33,59.41,59.21,59.4,9700.0,59.33,59.41,59.21,59.4,9700.0
2014-08-22 11:40:00,59.39,59.45,59.31,59.4,17700.0,59.39,59.45,59.31,59.4,17700.0
2014-08-22 11:50:00,59.42,59.46,59.26,59.27,15700.0,59.42,59.46,59.26,59.27,15700.0
2014-08-22 12:00:00,59.32,59.46,59.3,59.46,17400.0,59.32,59.46,59.3,59.46,17400.0
2014-08-22 12:10:00,59.46,59.66,59.4,59.61,20700.0,59.46,59.66,59.4,59.61,20700.0
2014-08-22 12:20:00,59.58,59.74,59.41,59.7,37500.0,59.58,59.74,59.41,59.7,37500.0
2014-08-22 12:30:00,59.7,59.71,59.52,59.53,25500.0,59.7,59.71,59.52,59.53,25500.0
2014-08-22 12:40:00,59.53,59.7,59.52,59.7,14800.0,59.53,59.7,59.52,59.7,14800.0
2014-08-22 12:50:00,59.71,59.72,59.63,59.7,33400.0,59.71,59.72,59.63,59.7,33400.0
2014-08-22 13:00:00,59.67,59.77,59.51,59.53,33200.0,59.67,59.77,59.51,59.53,33200.0
2014-08-22 13:10:00,59.53,59.57,59.52,59.53,10300.0,59.53,59.57,59.52,59.53,10300.0
2014-08-22 13:20:00,59.54,59.7,59.52,59.67,27600.0,59.54,59.7,59.52,59.67,27600.0
2014-08-22 13:30:00,59.67,59.69,59.54,59.63,13900.0,59.67,59.69,59.54,59.63,13900.0
2014-08-22 13:40:00,59.61,59.63,59.55,59.63,11200.0,59.61,59.63,59.55,59.63,11200.0
2014-08-22 13:50:00,59.65,59.7,59.61,59.67,15200.0,59.65,59.7,59.61,59.67,15200.0
2014-08-22 14:00:00,59.67,59.67,59.52,59.52,19100.0,59.67,59.67,59.52,59.52,19100.0
2014-08-22 14:10:00,59.52,59.7,59.52,59.68,66700.0,59.52,59.7,59.52,59.68,66700.0
2014-08-22 14:20:00,59.7,59.87,59.68,59.87,35000.0,59.7,59.87,59.68,59.87,35000.0
2014-08-22 14:30:00,59.87,59.96,59.79,59.89,89500.0,59.87,59.96,59.79,59.89,89500.0
2014-08-22 14:40:00,59.89,59.98,59.88,59.98,23100.0,59.89,59.98,59.88,59.98,23100.0
2014-08-22 14:50:00,59.99,60.25,59.99,60.22,124900.0,59.99,60.25,59.99,60.22,124900.0
2014-08-22 15:00:00,60.23,60.4,60.14,60.15,39700.0,60.23,60.4,60.14,60.15,39700.0
2014-08-22 15:10:00,60.16,60.17,59.86,59.86,41000.0,60.16,60.17,59.86,59.86,41000.0
2014-08-22 15:20:00,59.87,59.94,59.57,59.73,112000.0,59.87,59.94,59.57,59.73,112000.0
2014-08-22 15:30:00,59.73,59.84,59.67,59.69,65400.0,59.73,59.84,59.67,59.69,65400.0
2014-08-22 15:40:00,59.69,59.78,59.59,59.6,98300.0,59.69,59.78,59.59,59.6,98300.0
2014-08-22 15:50:00,59.61,59.66,59.49,59.63,115300.0,59.61,59.66,59.49,59.63,115300.0
2014-08-25 09:30:00,60.0,60.0,59.62,59.91,29000.0,60.0,60.0,59.62,59.91,29000.0
2014-08-25 09:40:00,59.89,59.89,59.37,59.45,26500.0,59.89,59.89,59.37,59.45,26500.0
2014-08-25 09:50:00,59.47,59.5,59.29,59.29,21600.0,59.47,59.5,59.29,59.29,21600.0
2014-08-25 10:00:00,59.26,59.32,58.89,58.91,31100.0,59.26,59.32,58.89,58.91,31100.0
2014-08-25 10:10:00,58.94,58.96,58.73,58.85,14200.0,58.94,58.96,58.73,58.85,14200.0
2014-08-25 10:20:00,58.87,59.14,58.83,59.08,12400.0,58.87,59.14,58.83,59.08,12400.0
2014-08-25 10:30:00,59.07,59.4,59.0,59.29,16700.0,59.07,59.4,59.0,59.29,16700.0
2014-08-25 10:40:00,59.28,59.31,59.19,59.24,7500.0,59.28,59.31,59.19,59.24,7500.0
2014-08-25 10:50:00,59.21,59.3,59.16,59.16,16900.0,59.21,59.3,59.16,59.16,16900.0
2014-08-25 11:00:00,59.15,59.24,59.05,59.19,7400.0,59.15,59.24,59.05,59.19,7400.0
2014-08-25 11:10:00,59.19,59.25,59.15,59.15,6900.0,59.19,59.25,59.15,59.15,6900.0
2014-08-25 11:20:00,59.14,59.26,59.13,59.25,7900.0,59.14,59.26,59.13,59.25,7900.0
2014-08-25 11:30:00,59.25,59.26,59.19,59.19,5800.0,59.25,59.26,59.19,59.19,5800.0
2014-08-25 11:40:00,59.19,59.3,59.18,59.28,8500.0,59.19,59.3,59.18,59.28,8500.0
2014-08-25 11:50:00,59.28,59.28,59.18,59.19,18900.0,59.28,59.28,59.18,59.19,18900.0
2014-08-25 12:00:00,59.19,59.26,59.12,59.23,34300.0,59.19,59.26,59.12,59.23,34300.0
2014-08-25 12:10:00,59.23,59.23,59.03,59.1,10400.0,59.23,59.23,59.03,59.1,10400.0
2014-08-25 12:20:00,59.12,59.17,58.68,58.68,14900.0,59.12,59.17,58.68,58.68,14900.0
2014-08-25 12:30:00,58.67,58.72,58.51,58.67,13700.0,58.67,58.72,58.51,58.67,13700.0
2014-08-25 12:40:00,58.67,58.85,58.67,58.82,12200.0,58.67,58.85,58.67,58.82,12200.0
2014-08-25 12:50:00,58.81,58.89,58.75,58.76,76900.0,58.81,58.89,58.75,58.76,76900.0
2014-08-25 13:00:00,58.76,58.86,58.75,58.84,22300.0,58.76,58.86,58.75,58.84,22300.0
2014-08-25 13:10:00,58.84,58.97,58.83,58.96,8100.0,58.84,58.97,58.83,58.96,8100.0
2014-08-25 13:20:00,59.0,59.0,58.97,59.0,18900.0,59.0,59.0,58.97,59.0,18900.0
2014-08-25 13:30:00,59.0,59.0,58.95,59.0,10600.0,59.0,59.0,58.95,59.0,10600.0
2014-08-25 13:40:00,58.99,59.0,58.92,58.92,5100.0,58.99,59.0,58.92,58.92,5100.0
2014-08-25 13:50:00,58.92,58.99,58.91,58.94,10200.0,58.92,58.99,58.91,58.94,10200.0
2014-08-25 14:00:00,58.94,58.94,58.77,58.81,14100.0,58.94,58.94,58.77,58.81,14100.0
2014-08-25 14:10:00,58.81,58.84,58.74,58.75,24500.0,58.81,58.84,58.74,58.75,24500.0
2014-08-25 14:20:00,58.75,58.75,58.62,58.67,15300.0,58.75,58.75,58.62,58.67,15300.0
2014-08-25 14:30:00,58.66,58.77,58.65,58.77,9200.0,58.66,58.77,58.65,58.77,9200.0
2014-08-25 14:40:00,58.77,58.77,58.64,58.7,13500.0,58.77,58.77,58.64,58.7,13500.0
2014-08-25 14:50:00,58.72,58.72,58.47,58.59,93400.0,58.72,58.72,58.47,58.59,93400.0
2014-08-25 15:00:00,58.59,58.69,58.59,58.69,12700.0,58.59,58.69,58.59,58.69,12700.0
2014-08-25 15:10:00,58.69,58.83,58.69,58.7,14800.0,58.69,58.83,58.69,58.7,14800.0
2014-08-25 15:20:00,58.7,58.76,58.59,58.75,17800.0,58.7,58.76,58.59,58.75,17800.0
2014-08-25 15:30:00,58.77,58.88,58.75,58.88,26200.0,58.77,58.88,58.75,58.88,26200.0
2014-08-25 15:40:00,58.88,58.91,58.81,58.87,50200.0,58.88,58.91,58.81,58.87,50200.0
2014-08-25 15:50:00,58.87,58.89,58.78,58.81,72000.0,58.87,58.89,58.78,58.81,72000.0
2014-08-26 09:30:00,58.88,58.9,58.47,58.47,20300.0,58.88,58.9,58.47,58.47,20300.0
2014-08-26 09:40:00,58.5,58.5,58.22,58.41,36000.0,58.5,58.5,58.22,58.41,36000.0
2014-08-26 09:50:00,58.45,58.97,58.34,58.89,22500.0,58.45,58.97,58.34,58.89,22500.0
2014-08-26 10:00:00,58.81,58.9,58.41,58.45,40600.0,58.81,58.9,58.41,58.45,40600.0
2014-08-26 10:10:00,58.5,59.15,58.5,59.01,16100.0,58.5,59.15,58.5,59.01,16100.0
2014-08-26 10:20:00,59.0,59.08,58.92,58.94,26300.0,59.0,59.08,58.92,58.94,26300.0
2014-08-26 10:30:00,58.99,59.08,58.99,59.08,4200.0,58.99,59.08,58.99,59.08,4200.0
2014-08-26 10:40:00,59.06,59.15,59.04,59.09,21400.0,59.06,59.15,59.04,59.09,21400.0
2014-08-26 10:50:00,59.05,59.15,59.02,59.07,62000.0,59.05,59.15,59.02,59.07,62000.0
2014-08-26 11:00:00,59.03,59.27,59.03,59.06,18200.0,59.03,59.27,59.03,59.06,18200.0
2014-08-26 11:10:00,59.1,59.13,59.07,59.11,4200.0,59.1,59.13,59.07,59.11,4200.0
2014-08-26 11:20:00,59.12,59.4,59.09,59.39,9700.0,59.12,59.4,59.09,59.39,9700.0
2014-08-26 11:30:00,59.41,59.49,59.36,59.36,3700.0,59.41,59.49,59.36,59.36,3700.0
2014-08-26 11:40:00,59.36,59.42,59.32,59.39,11400.0,59.36,59.42,59.32,59.39,11400.0
2014-08-26 11:50:00,59.46,59.65,59.46,59.54,9000.0,59.46,59.65,59.46,59.54,9000.0
2014-08-26 12:00:00,59.55,59.57,59.44,59.57,8300.0,59.55,59.57,59.44,59.57,8300.0
2014-08-26 12:10:00,59.55,59.57,59.44,59.44,12000.0,59.55,59.57,59.44,59.44,12000.0
2014-08-26 12:20:00,59.45,59.46,59.33,59.33,3400.0,59.45,59.46,59.33,59.33,3400.0
2014-08-26 12:30:00,59.34,59.44,59.28,59.28,7000.0,59.34,59.44,59.28,59.28,7000.0
2014-08-26 12:40:00,59.36,59.36,59.1,59.15,11700.0,59.36,59.36,59.1,59.15,11700.0
2014-08-26 12:50:00,59.14,59.27,59.09,59.19,15500.0,59.14,59.27,59.09,59.19,15500.0
2014-08-26 13:00:00,59.2,59.24,59.17,59.23,6700.0,59.2,59.24,59.17,59.23,6700.0
2014-08-26 13:10:00,59.23,59.3,59.15,59.15,19100.0,59.23,59.3,59.15,59.15,19100.0
2014-08-26 13:20:00,59.18,59.23,59.05,59.09,6900.0,59.18,59.23,59.05,59.09,6900.0
2014-08-26 13:30:00,59.13,59.35,59.11,59.31,14900.0,59.13,59.35,59.11,59.31,14900.0
2014-08-26 13:40:00,59.37,59.69,59.33,59.67,19700.0,59.37,59.69,59.33,59.67,19700.0
2014-08-26 13:50:00,59.65,59.67,59.44,59.6,18400.0,59.65,59.67,59.44,59.6,18400.0
2014-08-26 14:00:00,59.66,59.74,59.64,59.74,7300.0,59.66,59.74,59.64,59.74,7300.0
2014-08-26 14:10:00,59.74,59.88,59.74,59.86,9000.0,59.74,59.88,59.74,59.86,9000.0
2014-08-26 14:20:00,59.89,59.9,59.71,59.71,31400.0,59.89,59.9,59.71,59.71,31400.0
2014-08-26 14:30:00,59.7,59.89,59.65,59.89,7800.0,59.7,59.89,59.65,59.89,7800.0
2014-08-26 14:40:00,59.88,59.99,59.87,59.94,28200.0,59.88,59.99,59.87,59.94,28200.0
2014-08-26 14:50:00,59.94,59.94,59.86,59.9,12700.0,59.94,59.94,59.86,59.9,12700.0
2014-08-26 15:00:00,59.89,59.92,59.88,59.9,5700.0,59.89,59.92,59.88,59.9,5700.0
2014-08-26 15:10:00,59.91,59.92,59.88,59.91,10900.0,59.91,59.92,59.88,59.91,10900.0
2014-08-26 15:20:00,59.9,59.93,59.73,59.73,17500.0,59.9,59.93,59.73,59.73,17500.0
2014-08-26 15:30:00,59.75,59.76,59.72,59.74,31000.0,59.75,59.76,59.72,59.74,31000.0
2014-08-26 15:40:00,59.73,59.81,59.72,59.76,62900.0,59.73,59.81,59.72,59.76,62900.0
2014-08-26 15:50:00,59.76,59.85,59.73,59.75,125200.0,59.76,59.85,59.73,59.75,125200.0
2014-08-27 09:30:00,60.11,60.11,59.73,59.74,64100.0,60.11,60.11,59.73,59.74,64100.0
2014-08-27 09:40:00,59.73,59.96,59.73,59.78,16100.0,59.73,59.96,59.73,59.78,16100.0
2014-08-27 09:50:00,59.76,59.78,59.56,59.76,26200.0,59.76,59.78,59.56,59.76,26200.0
2014-08-27 10:00:00,59.75,59.99,59.69,59.94,21900.0,59.75,59.99,59.69,59.94,21900.0
2014-08-27 10:10:00,59.91,60.0,59.85,59.96,12400.0,59.91,60.0,59.85,59.96,12400.0
2014-08-27 10:20:00,59.99,60.0,59.94,59.96,3900.0,59.99,60.0,59.94,59.96,3900.0
2014-08-27 10:30:00,59.99,59.99,59.68,59.76,38100.0,59.99,59.99,59.68,59.76,38100.0
2014-08-27 10:40:00,59.77,59.79,59.67,59.71,22300.0,59.77,59.79,59.67,59.71,22300.0
2014-08-27 10:50:00,59.71,59.76,59.7,59.74,22600.0,59.71,59.76,59.7,59.74,22600.0
2014-08-27 11:00:00,59.73,59.74,59.69,59.7,89400.0,59.73,59.74,59.69,59.7,89400.0
2014-08-27 11:10:00,59.7,59.83,59.67,59.83,37300.0,59.7,59.83,59.67,59.83,37300.0
2014-08-27 11:20:00,59.83,59.98,59.79,59.95,52200.0,59.83,59.98,59.79,59.95,52200.0
2014-08-27 11:30:00,59.94,60.07,59.92,59.97,44400.0,59.94,60.07,59.92,59.97,44400.0
2014-08-27 11:40:00,59.99,60.22,59.99,60.17,13900.0,59.99,60.22,59.99,60.17,13900.0
2014-08-27 11:50:00,60.17,60.19,60.04,60.05,6000.0,60.17,60.19,60.04,60.05,6000.0
2014-08-27 12:00:00,60.08,60.2,60.02,60.18,46000.0,60.08,60.2,60.02,60.18,46000.0
2014-08-27 12:10:00,60.16,60.24,60.15,60.19,8600.0,60.16,60.24,60.15,60.19,8600.0
2014-08-27 12:20:00,60.19,60.49,60.19,60.31,71300.0,60.19,60.49,60.19,60.31,71300.0
2014-08-27 12:30:00,60.31,60.32,60.14,60.25,29400.0,60.31,60.32,60.14,60.25,29400.0
2014-08-27 12:40:00,60.24,60.3,60.13,60.26,26800.0,60.24,60.3,60.13,60.26,26800.0
2014-08-27 12:50:00,60.24,60.3,60.15,60.17,25100.0,60.24,60.3,60.15,60.17,25100.0
2014-08-27 13:00:00,60.15,60.3,60.14,60.26,38700.0,60.15,60.3,60.14,60.26,38700.0
2014-08-27 13:10:00,60.22,60.29,60.15,60.28,13600.0,60.22,60.29,60.15,60.28,13600.0
2014-08-27 13:20:00,60.26,60.3,60.24,60.29,24800.0,60.26,60.3,60.24,60.29,24800.0
2014-08-27 13:30:00,60.25,60.42,60.25,60.41,50000.0,60.25,60.42,60.25,60.41,50000.0
2014-08-27 13:40:00,60.35,60.5,60.32,60.5,16500.0,60.35,60.5,60.32,60.5,16500.0
2014-08-27 13:50:00,60.5,60.67,60.48,60.52,29300.0,60.5,60.67,60.48,60.52,29300.0
2014-08-27 14:00:00,60.55,60.61,60.33,60.34,21900.0,60.55,60.61,60.33,60.34,21900.0
2014-08-27 14:10:00,60.33,60.43,60.27,60.27,11000.0,60.33,60.43,60.27,60.27,11000.0
2014-08-27 14:20:00,60.28,60.31,60.14,60.14,4000.0,60.28,60.31,60.14,60.14,4000.0
2014-08-27 14:30:00,60.12,60.13,59.93,59.97,26500.0,60.12,60.13,59.93,59.97,26500.0
2014-08-27 14:40:00,59.96,60.0,59.86,59.96,10800.0,59.96,60.0,59.86,59.96,10800.0
2014-08-27 14:50:00,60.0,60.01,59.93,59.98,18000.0,60.0,60.01,59.93,59.98,18000.0
2014-08-27 15:00:00,59.98,60.03,59.96,59.96,15400.0,59.98,60.03,59.96,59.96,15400.0
2014-08-27 15:10:00,59.96,60.03,59.96,59.98,56600.0,59.96,60.03,59.96,59.98,56600.0
2014-08-27 15:20:00,59.95,60.01,59.89,60.01,39900.0,59.95,60.01,59.89,60.01,39900.0
2014-08-27 15:30:00,60.0,60.01,59.95,59.98,52200.0,60.0,60.01,59.95,59.98,52200.0
2014-08-27 15:40:00,59.98,60.07,59.97,60.07,43400.0,59.98,60.07,59.97,60.07,43400.0
2014-08-27 15:50:00,60.07,60.12,60.02,60.08,78300.0,60.07,60.12,60.02,60.08,78300.0
2014-08-28 09:30:00,60.0,60.0,59.4,59.75,66100.0,60.0,60.0,59.4,59.75,66100.0
2014-08-28 09:40:00,59.84,60.0,59.55,59.8,19800.0,59.84,60.0,59.55,59.8,19800.0
2014-08-28 09:50:00,59.82,59.82,59.56,59.62,21600.0,59.82,59.82,59.56,59.62,21600.0
2014-08-28 10:00:00,59.65,59.76,59.51,59.72,20400.0,59.65,59.76,59.51,59.72,20400.0
2014-08-28 10:10:00,59.69,59.71,59.48,59.59,14600.0,59.69,59.71,59.48,59.59,14600.0
2014-08-28 10:20:00,59.62,59.67,59.44,59.44,9600.0,59.62,59.67,59.44,59.44,9600.0
2014-08-28 10:30:00,59.49,59.56,59.4,59.4,12200.0,59.49,59.56,59.4,59.4,12200.0
2014-08-28 10:40:00,59.39,59.68,59.36,59.65,15200.0,59.39,59.68,59.36,59.65,15200.0
2014-08-28 10:50:00,59.64,59.67,59.36,59.39,6900.0,59.64,59.67,59.36,59.39,6900.0
2014-08-28 11:00:00,59.41,59.48,59.36,59.41,7900.0,59.41,59.48,59.36,59.41,7900.0
2014-08-28 11:10:00,59.4,59.55,59.4,59.53,5700.0,59.4,59.55,59.4,59.53,5700.0
2014-08-28 11:20:00,59.5,59.69,59.47,59.66,12600.0,59.5,59.69,59.47,59.66,12600.0
2014-08-28 11:30:00,59.64,59.66,59.48,59.53,6500.0,59.64,59.66,59.48,59.53,6500.0
2014-08-28 11:40:00,59.51,59.54,59.43,59.5,11200.0,59.51,59.54,59.43,59.5,11200.0
2014-08-28 11:50:00,59.52,59.63,59.45,59.5,32600.0,59.52,59.63,59.45,59.5,32600.0
2014-08-28 12:00:00,59.49,59.54,59.47,59.48,11100.0,59.49,59.54,59.47,59.48,11100.0
2014-08-28 12:10:00,59.5,59.79,59.49,59.71,15900.0,59.5,59.79,59.49,59.71,15900.0
2014-08-28 12:20:00,59.72,59.79,59.71,59.77,2000.0,59.72,59.79,59.71,59.77,2000.0
2014-08-28 12:30:00,59.75,59.75,59.69,59.69,4500.0,59.75,59.75,59.69,59.69,4500.0
2014-08-28 12:40:00,59.69,59.69,59.55,59.67,25400.0,59.69,59.69,59.55,59.67,25400.0
2014-08-28 12:50:00,59.76,59.76,59.68,59.76,3100.0,59.76,59.76,59.68,59.76,3100.0
2014-08-28 13:00:00,59.78,59.78,59.69,59.69,10000.0,59.78,59.78,59.69,59.69,10000.0
2014-08-28 13:10:00,59.7,59.79,59.69,59.73,9800.0,59.7,59.79,59.69,59.73,9800.0
2014-08-28 13:20:00,59.74,59.74,59.65,59.66,12800.0,59.74,59.74,59.65,59.66,12800.0
2014-08-28 13:30:00,59.66,59.66,59.53,59.54,20900.0,59.66,59.66,59.53,59.54,20900.0
2014-08-28 13:40:00,59.55,59.55,59.45,59.46,9300.0,59.55,59.55,59.45,59.46,9300.0
2014-08-28 13:50:00,59.45,59.64,59.45,59.6,47500.0,59.45,59.64,59.45,59.6,47500.0
2014-08-28 14:00:00,59.62,59.63,59.57,59.63,13500.0,59.62,59.63,59.57,59.63,13500.0
2014-08-28 14:10:00,59.62,59.63,59.6,59.61,17400.0,59.62,59.63,59.6,59.61,17400.0
2014-08-28 14:20:00,59.61,59.79,59.61,59.78,24100.0,59.61,59.79,59.61,59.78,24100.0
2014-08-28 14:30:00,59.76,59.8,59.76,59.8,8800.0,59.76,59.8,59.76,59.8,8800.0
2014-08-28 14:40:00,59.79,59.8,59.75,59.75,14300.0,59.79,59.8,59.75,59.75,14300.0
2014-08-28 14:50:00,59.75,59.79,59.72,59.78,19000.0,59.75,59.79,59.72,59.78,19000.0
2014-08-28 15:00:00,59.78,59.78,59.61,59.66,14000.0,59.78,59.78,59.61,59.66,14000.0
2014-08-28 15:10:00,59.67,59.78,59.66,59.76,17200.0,59.67,59.78,59.66,59.76,17200.0
2014-08-28 15:20:00,59.75,59.78,59.66,59.67,10200.0,59.75,59.78,59.66,59.67,10200.0
2014-08-28 15:30:00,59.67,59.82,59.67,59.76,24400.0,59.67,59.82,59.67,59.76,24400.0
2014-08-28 15:40:00,59.76,59.78,59.73,59.74,21500.0,59.76,59.78,59.73,59.74,21500.0
2014-08-28 15:50:00,59.74,59.74,59.48,59.52,118300.0,59.74,59.74,59.48,59.52,118300.0
2014-08-29 09:30:00,59.78,60.61,59.76,60.53,146700.0,59.78,60.61,59.76,60.53,146700.0
2014-08-29 09:40:00,60.51,60.74,60.16,60.21,28000.0,60.51,60.74,60.16,60.21,28000.0
2014-08-29 09:50:00,60.27,60.33,59.83,59.85,32100.0,60.27,60.33,59.83,59.85,32100.0
2014-08-29 10:00:00,59.89,60.23,59.84,60.04,62600.0,59.89,60.23,59.84,60.04,62600.0
2014-08-29 10:10:00,60.05,60.41,60.0,60.35,62800.0,60.05,60.41,60.0,60.35,62800.0
2014-08-29 10:20:00,60.37,60.44,60.15,60.15,30100.0,60.37,60.44,60.15,60.15,30100.0
2014-08-29 10:30:00,60.13,60.27,60.06,60.27,38400.0,60.13,60.27,60.06,60.27,38400.0
2014-08-29 10:40:00,60.26,60.45,60.25,60.43,33600.0,60.26,60.45,60.25,60.43,33600.0
2014-08-29 10:50:00,60.47,60.89,60.46,60.89,52200.0,60.47,60.89,60.46,60.89,52200.0
2014-08-29 11:00:00,60.89,61.03,60.79,61.03,62500.0,60.89,61.03,60.79,61.03,62500.0
2014-08-29 11:10:00,61.03,61.2,60.98,61.14,58400.0,61.03,61.2,60.98,61.14,58400.0
2014-08-29 11:20:00,61.16,61.42,61.16,61.29,34200.0,61.16,61.42,61.16,61.29,34200.0
2014-08-29 11:30:00,61.28,61.29,61.08,61.25,32600.0,61.28,61.29,61.08,61.25,32600.0
2014-08-29 11:40:00,61.27,61.43,61.24,61.43,11700.0,61.27,61.43,61.24,61.43,11700.0
2014-08-29 11:50:00,61.46,61.58,61.19,61.28,60200.0,61.46,61.58,61.19,61.28,60200.0
2014-08-29 12:00:00,61.28,61.3,61.23,61.25,24200.0,61.28,61.3,61.23,61.25,24200.0
2014-08-29 12:10:00,61.26,61.35,61.25,61.3,17000.0,61.26,61.35,61.25,61.3,17000.0
2014-08-29 12:20:00,61.29,61.29,61.03,61.07,28100.0,61.29,61.29,61.03,61.07,28100.0
2014-08-29 12:30:00,61.04,61.14,61.04,61.14,24000.0,61.04,61.14,61.04,61.14,24000.0
2014-08-29 12:40:00,61.14,61.19,61.13,61.19,23700.0,61.14,61.19,61.13,61.19,23700.0
2014-08-29 12:50:00,61.19,61.28,61.17,61.19,20700.0,61.19,61.28,61.17,61.19,20700.0
2014-08-29 13:00:00,61.18,61.28,61.17,61.25,16800.0,61.18,61.28,61.17,61.25,16800.0
2014-08-29 13:10:00,61.26,61.28,61.03,61.03,27900.0,61.26,61.28,61.03,61.03,27900.0
2014-08-29 13:20:00,61.04,61.08,60.94,60.95,19900.0,61.04,61.08,60.94,60.95,19900.0
2014-08-29 13:30:00,60.96,61.06,60.96,61.05,16500.0,60.96,61.06,60.96,61.05,16500.0
2014-08-29 13:40:00,61.06,61.06,60.96,61.04,9400.0,61.06,61.06,60.96,61.04,9400.0
2014-08-29 13:50:00,61.07,61.22,61.07,61.19,24700.0,61.07,61.22,61.07,61.19,24700.0
2014-08-29 14:00:00,61.18,61.23,61.17,61.23,18100.0,61.18,61.23,61.17,61.23,18100.0
2014-08-29 14:10:00,61.23,61.26,61.05,61.06,22500.0,61.23,61.26,61.05,61.06,22500.0
2014-08-29 14:20:00,61.04,61.08,61.01,61.04,23600.0,61.04,61.08,61.01,61.04,23600.0
2014-08-29 14:30:00,61.03,61.04,60.68,60.81,55900.0,61.03,61.04,60.68,60.81,55900.0
2014-08-29 14:40:00,60.8,60.88,60.77,60.84,21000.0,60.8,60.88,60.77,60.84,21000.0
2014-08-29 14:50:00,60.84,60.89,60.72,60.83,33800.0,60.84,60.89,60.72,60.83,33800.0
2014-08-29 15:00:00,60.85,61.19,60.85,61.17,30300.0,60.85,61.19,60.85,61.17,30300.0
2014-08-29 15:10:00,61.17,61.24,61.16,61.24,27700.0,61.17,61.24,61.16,61.24,27700.0
2014-08-29 15:20:00,61.21,61.24,61.02,61.02,38800.0,61.21,61.24,61.02,61.02,38800.0
2014-08-29 15:30:00,61.02,61.02,60.91,60.96,30500.0,61.02,61.02,60.91,60.96,30500.0
2014-08-29 15:40:00,60.97,61.05,60.84,60.86,48500.0,60.97,61.05,60.84,60.86,48500.0
2014-08-29 15:50:00,60.87,61.16,60.87,61.13,102900.0,60.87,61.16,60.87,61.13,102900.0
2014-09-02 09:30:00,61.27,61.31,60.78,60.84,34500.0,61.27,61.31,60.78,60.84,34500.0
2014-09-02 09:40:00,60.81,60.96,60.51,60.87,17400.0,60.81,60.96,60.51,60.87,17400.0
2014-09-02 09:50:00,60.91,61.14,60.7,60.88,38900.0,60.91,61.14,60.7,60.88,38900.0
2014-09-02 10:00:00,60.95,61.18,60.82,61.17,16100.0,60.95,61.18,60.82,61.17,16100.0
2014-09-02 10:10:00,61.17,61.52,61.09,61.46,28800.0,61.17,61.52,61.09,61.46,28800.0
2014-09-02 10:20:00,61.44,61.53,61.28,61.28,16000.0,61.44,61.53,61.28,61.28,16000.0
2014-09-02 10:30:00,61.3,61.41,61.21,61.39,19700.0,61.3,61.41,61.21,61.39,19700.0
2014-09-02 10:40:00,61.39,61.46,61.29,61.29,31900.0,61.39,61.46,61.29,61.29,31900.0
2014-09-02 10:50:00,61.29,61.42,61.15,61.42,20700.0,61.29,61.42,61.15,61.42,20700.0
2014-09-02 11:00:00,61.41,61.52,61.37,61.42,12900.0,61.41,61.52,61.37,61.42,12900.0
2014-09-02 11:10:00,61.4,61.5,61.04,61.07,19400.0,61.4,61.5,61.04,61.07,19400.0
2014-09-02 11:20:00,61.06,61.25,60.98,61.25,29300.0,61.06,61.25,60.98,61.25,29300.0
2014-09-02 11:30:00,61.21,61.23,61.1,61.16,15900.0,61.21,61.23,61.1,61.16,15900.0
2014-09-02 11:40:00,61.14,61.24,61.09,61.15,21600.0,61.14,61.24,61.09,61.15,21600.0
2014-09-02 11:50:00,61.15,61.19,61.06,61.14,52000.0,61.15,61.19,61.06,61.14,52000.0
2014-09-02 12:00:00,61.12,61.21,61.08,61.14,17800.0,61.12,61.21,61.08,61.14,17800.0
2014-09-02 12:10:00,61.14,61.33,61.07,61.28,19700.0,61.14,61.33,61.07,61.28,19700.0
2014-09-02 12:20:00,61.25,61.3,61.19,61.26,9400.0,61.25,61.3,61.19,61.26,9400.0
2014-09-02 12:30:00,61.25,61.3,61.18,61.28,26600.0,61.25,61.3,61.18,61.28,26600.0
2014-09-02 12:40:00,61.27,61.35,61.23,61.25,14100.0,61.27,61.35,61.23,61.25,14100.0
2014-09-02 12:50:00,61.27,61.27,61.13,61.23,13000.0,61.27,61.27,61.13,61.23,13000.0
2014-09-02 13:00:00,61.19,61.42,61.19,61.41,28700.0,61.19,61.42,61.19,61.41,28700.0
2014-09-02 13:10:00,61.4,61.48,61.4,61.44,11400.0,61.4,61.48,61.4,61.44,11400.0
2014-09-02 13:20:00,61.45,61.54,61.4,61.4,14800.0,61.45,61.54,61.4,61.4,14800.0
2014-09-02 13:30:00,61.41,61.51,61.33,61.47,13100.0,61.41,61.51,61.33,61.47,13100.0
2014-09-02 13:40:00,61.42,61.48,61.37,61.37,15500.0,61.42,61.48,61.37,61.37,15500.0
2014-09-02 13:50:00,61.38,61.55,61.37,61.55,8100.0,61.38,61.55,61.37,61.55,8100.0
2014-09-02 14:00:00,61.53,61.98,61.53,61.98,64800.0,61.53,61.98,61.53,61.98,64800.0
2014-09-02 14:10:00,61.95,61.95,61.75,61.75,41000.0,61.95,61.95,61.75,61.75,41000.0
2014-09-02 14:20:00,61.75,61.96,61.74,61.96,49400.0,61.75,61.96,61.74,61.96,49400.0
2014-09-02 14:30:00,61.97,62.14,61.96,62.14,59100.0,61.97,62.14,61.96,62.14,59100.0
2014-09-02 14:40:00,62.13,62.13,61.92,61.99,39400.0,62.13,62.13,61.92,61.99,39400.0
2014-09-02 14:50:00,61.98,62.35,61.98,62.3,63600.0,61.98,62.35,61.98,62.3,63600.0
2014-09-02 15:00:00,62.29,62.41,62.19,62.39,50800.0,62.29,62.41,62.19,62.39,50800.0
2014-09-02 15:10:00,62.38,62.5,62.17,62.17,45500.0,62.38,62.5,62.17,62.17,45500.0
2014-09-02 15:20:00,62.17,62.69,62.17,62.61,74800.0,62.17,62.69,62.17,62.61,74800.0
2014-09-02 15:30:00,62.62,62.74,62.59,62.69,53200.0,62.62,62.74,62.59,62.69,53200.0
2014-09-02 15:40:00,62.71,62.76,62.62,62.74,84300.0,62.71,62.76,62.62,62.74,84300.0
2014-09-02 15:50:00,62.74,62.88,62.72,62.87,195600.0,62.74,62.88,62.72,62.87,195600.0
2014-09-03 09:30:00,63.32,63.75,62.81,63.29,90100.0,63.32,63.75,62.81,63.29,90100.0
2014-09-03 09:40:00,63.17,63.43,62.91,63.0,60300.0,63.17,63.43,62.91,63.0,60300.0
2014-09-03 09:50:00,63.11,63.14,62.92,63.13,27700.0,63.11,63.14,62.92,63.13,27700.0
2014-09-03 10:00:00,63.12,63.23,62.7,63.04,43700.0,63.12,63.23,62.7,63.04,43700.0
2014-09-03 10:10:00,63.02,63.34,62.93,63.2,35600.0,63.02,63.34,62.93,63.2,35600.0
2014-09-03 10:20:00,63.19,63.2,62.69,62.85,72500.0,63.19,63.2,62.69,62.85,72500.0
2014-09-03 10:30:00,62.86,63.12,62.86,63.12,20400.0,62.86,63.12,62.86,63.12,20400.0
2014-09-03 10:40:00,63.14,63.2,63.02,63.05,15000.0,63.14,63.2,63.02,63.05,15000.0
2014-09-03 10:50:00,63.04,63.08,62.88,62.88,16000.0,63.04,63.08,62.88,62.88,16000.0
2014-09-03 11:00:00,62.9,62.96,62.82,62.88,22200.0,62.9,62.96,62.82,62.88,22200.0
2014-09-03 11:10:00,62.87,62.89,62.8,62.86,34400.0,62.87,62.89,62.8,62.86,34400.0
2014-09-03 11:20:00,62.84,62.87,62.58,62.62,31500.0,62.84,62.87,62.58,62.62,31500.0
2014-09-03 11:30:00,62.64,62.78,62.58,62.76,42100.0,62.64,62.78,62.58,62.76,42100.0
2014-09-03 11:40:00,62.76,62.81,62.27,62.3,35000.0,62.76,62.81,62.27,62.3,35000.0
2014-09-03 11:50:00,62.27,62.49,62.26,62.42,33200.0,62.27,62.49,62.26,62.42,33200.0
2014-09-03 12:00:00,62.45,62.46,62.37,62.4,55700.0,62.45,62.46,62.37,62.4,55700.0
2014-09-03 12:10:00,62.4,62.6,62.36,62.45,26000.0,62.4,62.6,62.36,62.45,26000.0
2014-09-03 12:20:00,62.45,62.5,62.37,62.46,12000.0,62.45,62.5,62.37,62.46,12000.0
2014-09-03 12:30:00,62.41,62.47,62.26,62.43,70300.0,62.41,62.47,62.26,62.43,70300.0
2014-09-03 12:40:00,62.41,62.45,62.37,62.41,14300.0,62.41,62.45,62.37,62.41,14300.0
2014-09-03 12:50:00,62.41,62.44,62.4,62.44,11400.0,62.41,62.44,62.4,62.44,11400.0
2014-09-03 13:00:00,62.42,62.46,62.39,62.4,28300.0,62.42,62.46,62.39,62.4,28300.0
2014-09-03 13:10:00,62.4,62.46,62.36,62.41,18500.0,62.4,62.46,62.36,62.41,18500.0
2014-09-03 13:20:00,62.42,62.44,62.4,62.43,15200.0,62.42,62.44,62.4,62.43,15200.0
2014-09-03 13:30:00,62.44,62.49,62.4,62.47,26600.0,62.44,62.49,62.4,62.47,26600.0
2014-09-03 13:40:00,62.48,62.54,62.47,62.5,31100.0,62.48,62.54,62.47,62.5,31100.0
2014-09-03 13:50:00,62.5,62.76,62.47,62.68,29500.0,62.5,62.76,62.47,62.68,29500.0
2014-09-03 14:00:00,62.67,62.67,62.55,62.58,10500.0,62.67,62.67,62.55,62.58,10500.0
2014-09-03 14:10:00,62.58,62.62,62.53,62.62,121400.0,62.58,62.62,62.53,62.62,121400.0
2014-09-03 14:20:00,62.61,62.67,62.59,62.64,10600.0,62.61,62.67,62.59,62.64,10600.0
2014-09-03 14:30:00,62.68,62.7,62.59,62.6,9400.0,62.68,62.7,62.59,62.6,9400.0
2014-09-03 14:40:00,62.61,62.62,62.53,62.55,23400.0,62.61,62.62,62.53,62.55,23400.0
2014-09-03 14:50:00,62.55,62.6,62.55,62.59,23300.0,62.55,62.6,62.55,62.59,23300.0
2014-09-03 15:00:00,62.59,62.61,62.55,62.58,25800.0,62.59,62.61,62.55,62.58,25800.0
2014-09-03 15:10:00,62.59,62.6,62.53,62.59,25500.0,62.59,62.6,62.53,62.59,25500.0
2014-09-03 15:20:00,62.58,62.66,62.58,62.65,24500.0,62.58,62.66,62.58,62.65,24500.0
2014-09-03 15:30:00,62.65,62.72,62.65,62.69,22800.0,62.65,62.72,62.65,62.69,22800.0
2014-09-03 15:40:00,62.68,62.72,62.65,62.68,34800.0,62.68,62.72,62.65,62.68,34800.0
2014-09-03 15:50:00,62.7,62.84,62.68,62.73,97500.0,62.7,62.84,62.68,62.73,97500.0
2014-09-04 09:30:00,62.8,62.99,62.33,62.51,29700.0,62.8,62.99,62.33,62.51,29700.0
2014-09-04 09:40:00,62.55,62.6,62.41,62.46,10900.0,62.55,62.6,62.41,62.46,10900.0
2014-09-04 09:50:00,62.53,62.63,62.38,62.53,16800.0,62.53,62.63,62.38,62.53,16800.0
2014-09-04 10:00:00,62.55,62.55,62.29,62.44,18900.0,62.55,62.55,62.29,62.44,18900.0
2014-09-04 10:10:00,62.43,62.44,62.34,62.41,25800.0,62.43,62.44,62.34,62.41,25800.0
2014-09-04 10:20:00,62.42,62.44,62.36,62.4,19200.0,62.42,62.44,62.36,62.4,19200.0
2014-09-04 10:30:00,62.41,62.42,62.33,62.35,12500.0,62.41,62.42,62.33,62.35,12500.0
2014-09-04 10:40:00,62.36,62.39,62.27,62.34,40200.0,62.36,62.39,62.27,62.34,40200.0
2014-09-04 10:50:00,62.33,62.37,62.22,62.25,25800.0,62.33,62.37,62.22,62.25,25800.0
2014-09-04 11:00:00,62.25,62.38,62.21,62.36,25700.0,62.25,62.38,62.21,62.36,25700.0
2014-09-04 11:10:00,62.35,62.39,62.35,62.38,10500.0,62.35,62.39,62.35,62.38,10500.0
2014-09-04 11:20:00,62.37,62.4,62.29,62.36,15900.0,62.37,62.4,62.29,62.36,15900.0
2014-09-04 11:30:00,62.35,62.48,62.32,62.33,11700.0,62.35,62.48,62.32,62.33,11700.0
2014-09-04 11:40:00,62.26,62.34,62.25,62.3,11900.0,62.26,62.34,62.25,62.3,11900.0
2014-09-04 11:50:00,62.3,62.3,62.12,62.12,9700.0,62.3,62.3,62.12,62.12,9700.0
2014-09-04 12:00:00,62.14,62.2,62.12,62.15,8100.0,62.14,62.2,62.12,62.15,8100.0
2014-09-04 12:10:00,62.15,62.16,62.05,62.05,13400.0,62.15,62.16,62.05,62.05,13400.0
2014-09-04 12:20:00,62.06,62.07,61.83,61.88,16200.0,62.06,62.07,61.83,61.88,16200.0
2014-09-04 12:30:00,61.91,61.96,61.81,61.96,21000.0,61.91,61.96,61.81,61.96,21000.0
2014-09-04 12:40:00,61.96,62.0,61.94,61.96,5600.0,61.96,62.0,61.94,61.96,5600.0
2014-09-04 12:50:00,61.99,62.02,61.85,61.9,9200.0,61.99,62.02,61.85,61.9,9200.0
2014-09-04 13:00:00,61.89,61.97,61.86,61.92,10800.0,61.89,61.97,61.86,61.92,10800.0
2014-09-04 13:10:00,61.92,61.94,61.88,61.9,6400.0,61.92,61.94,61.88,61.9,6400.0
2014-09-04 13:20:00,61.88,61.94,61.86,61.88,7200.0,61.88,61.94,61.86,61.88,7200.0
2014-09-04 13:30:00,61.89,61.94,61.78,61.86,43700.0,61.89,61.94,61.78,61.86,43700.0
2014-09-04 13:40:00,61.87,61.94,61.87,61.9,6300.0,61.87,61.94,61.87,61.9,6300.0
2014-09-04 13:50:00,61.9,61.96,61.89,61.95,6300.0,61.9,61.96,61.89,61.95,6300.0
2014-09-04 14:00:00,61.95,61.96,61.93,61.93,16800.0,61.95,61.96,61.93,61.93,16800.0
2014-09-04 14:10:00,61.94,61.96,61.91,61.93,11300.0,61.94,61.96,61.91,61.93,11300.0
2014-09-04 14:20:00,61.95,61.99,61.88,61.9,15300.0,61.95,61.99,61.88,61.9,15300.0
2014-09-04 14:30:00,61.89,61.89,61.6,61.63,24700.0,61.89,61.89,61.6,61.63,24700.0
2014-09-04 14:40:00,61.62,61.66,61.48,61.5,21000.0,61.62,61.66,61.48,61.5,21000.0
2014-09-04 14:50:00,61.49,61.53,61.33,61.39,17000.0,61.49,61.53,61.33,61.39,17000.0
2014-09-04 15:00:00,61.38,61.38,61.23,61.24,42400.0,61.38,61.38,61.23,61.24,42400.0
2014-09-04 15:10:00,61.24,61.24,60.89,60.93,51500.0,61.24,61.24,60.89,60.93,51500.0
2014-09-04 15:20:00,60.92,61.01,60.9,60.96,28500.0,60.92,61.01,60.9,60.96,28500.0
2014-09-04 15:30:00,60.95,61.04,60.94,60.95,65900.0,60.95,61.04,60.94,60.95,65900.0
2014-09-04 15:40:00,60.95,61.25,60.91,61.25,68700.0,60.95,61.25,60.91,61.25,68700.0
2014-09-04 15:50:00,61.25,61.31,61.24,61.25,56900.0,61.25,61.31,61.24,61.25,56900.0
2014-09-05 09:30:00,61.21,61.42,60.85,60.97,38900.0,61.21,61.42,60.85,60.97,38900.0
2014-09-05 09:40:00,60.95,61.32,60.68,61.16,36500.0,60.95,61.32,60.68,61.16,36500.0
2014-09-05 09:50:00,61.14,61.2,61.0,61.05,93600.0,61.14,61.2,61.0,61.05,93600.0
2014-09-05 10:00:00,61.07,61.09,60.78,60.99,81700.0,61.07,61.09,60.78,60.99,81700.0
2014-09-05 10:10:00,60.97,61.01,60.76,60.79,18300.0,60.97,61.01,60.76,60.79,18300.0
2014-09-05 10:20:00,60.87,60.94,60.8,60.8,7100.0,60.87,60.94,60.8,60.8,7100.0
2014-09-05 10:30:00,60.85,60.99,60.77,60.8,9100.0,60.85,60.99,60.77,60.8,9100.0
2014-09-05 10:40:00,60.8,61.02,60.77,60.89,7600.0,60.8,61.02,60.77,60.89,7600.0
2014-09-05 10:50:00,60.84,61.2,60.82,61.13,8200.0,60.84,61.2,60.82,61.13,8200.0
2014-09-05 11:00:00,61.11,61.27,61.09,61.17,28800.0,61.11,61.27,61.09,61.17,28800.0
2014-09-05 11:10:00,61.17,61.53,61.17,61.42,28600.0,61.17,61.53,61.17,61.42,28600.0
2014-09-05 11:20:00,61.43,61.55,61.4,61.42,14700.0,61.43,61.55,61.4,61.42,14700.0
2014-09-05 11:30:00,61.45,61.5,61.38,61.44,7800.0,61.45,61.5,61.38,61.44,7800.0
2014-09-05 11:40:00,61.42,61.59,61.41,61.57,9400.0,61.42,61.59,61.41,61.57,9400.0
2014-09-05 11:50:00,61.55,61.78,61.55,61.72,10600.0,61.55,61.78,61.55,61.72,10600.0
2014-09-05 12:00:00,61.72,61.84,61.69,61.69,7600.0,61.72,61.84,61.69,61.69,7600.0
2014-09-05 12:10:00,61.69,61.86,61.69,61.77,7200.0,61.69,61.86,61.69,61.77,7200.0
2014-09-05 12:20:00,61.78,61.78,61.67,61.74,6700.0,61.78,61.78,61.67,61.74,6700.0
2014-09-05 12:30:00,61.77,61.93,61.77,61.88,5500.0,61.77,61.93,61.77,61.88,5500.0
2014-09-05 12:40:00,61.89,61.97,61.78,61.88,15600.0,61.89,61.97,61.78,61.88,15600.0
2014-09-05 12:50:00,61.82,61.98,61.81,61.85,7800.0,61.82,61.98,61.81,61.85,7800.0
2014-09-05 13:00:00,61.85,62.1,61.8,62.1,14700.0,61.85,62.1,61.8,62.1,14700.0
2014-09-05 13:10:00,62.08,62.2,62.07,62.07,9400.0,62.08,62.2,62.07,62.07,9400.0
2014-09-05 13:20:00,62.1,62.11,61.96,61.96,4700.0,62.1,62.11,61.96,61.96,4700.0
2014-09-05 13:30:00,61.96,62.0,61.86,61.91,6100.0,61.96,62.0,61.86,61.91,6100.0
2014-09-05 13:40:00,61.87,61.94,61.87,61.92,8600.0,61.87,61.94,61.87,61.92,8600.0
2014-09-05 13:50:00,61.92,61.94,61.83,61.89,6000.0,61.92,61.94,61.83,61.89,6000.0
2014-09-05 14:00:00,61.88,62.04,61.88,62.03,9000.0,61.88,62.04,61.88,62.03,9000.0
2014-09-05 14:10:00,62.01,62.19,61.98,62.17,20300.0,62.01,62.19,61.98,62.17,20300.0
2014-09-05 14:20:00,62.16,62.29,62.15,62.27,12600.0,62.16,62.29,62.15,62.27,12600.0
2014-09-05 14:30:00,62.27,62.37,62.26,62.35,15100.0,62.27,62.37,62.26,62.35,15100.0
2014-09-05 14:40:00,62.35,62.39,62.31,62.36,6400.0,62.35,62.39,62.31,62.36,6400.0
2014-09-05 14:50:00,62.36,62.47,62.35,62.47,11200.0,62.36,62.47,62.35,62.47,11200.0
2014-09-05 15:00:00,62.44,62.57,62.42,62.54,17000.0,62.44,62.57,62.42,62.54,17000.0
2014-09-05 15:10:00,62.55,62.68,62.55,62.65,14400.0,62.55,62.68,62.55,62.65,14400.0
2014-09-05 15:20:00,62.67,62.68,62.58,62.68,13700.0,62.67,62.68,62.58,62.68,13700.0
2014-09-05 15:30:00,62.66,62.68,62.63,62.63,13600.0,62.66,62.68,62.63,62.63,13600.0
2014-09-05 15:40:00,62.63,62.65,62.52,62.52,27700.0,62.63,62.65,62.52,62.52,27700.0
2014-09-05 15:50:00,62.54,62.54,62.33,62.45,83500.0,62.54,62.54,62.33,62.45,83500.0
2014-09-08 09:30:00,62.75,63.81,62.72,63.71,97700.0,62.75,63.81,62.72,63.71,97700.0
2014-09-08 09:40:00,63.66,64.01,62.5,64.01,69500.0,63.66,64.01,62.5,64.01,69500.0
2014-09-08 09:50:00,64.03,64.4,64.03,64.22,82100.0,64.03,64.4,64.03,64.22,82100.0
2014-09-08 10:00:00,64.26,64.38,63.66,63.71,74700.0,64.26,64.38,63.66,63.71,74700.0
2014-09-08 10:10:00,63.71,64.34,63.71,64.28,31800.0,63.71,64.34,63.71,64.28,31800.0
2014-09-08 10:20:00,64.3,64.33,64.02,64.28,34700.0,64.3,64.33,64.02,64.28,34700.0
2014-09-08 10:30:00,64.26,64.29,63.97,64.02,31600.0,64.26,64.29,63.97,64.02,31600.0
2014-09-08 10:40:00,64.02,64.13,63.94,64.13,21800.0,64.02,64.13,63.94,64.13,21800.0
2014-09-08 10:50:00,64.1,64.42,64.1,64.34,26000.0,64.1,64.42,64.1,64.34,26000.0
2014-09-08 11:00:00,64.34,64.49,64.11,64.48,69600.0,64.34,64.49,64.11,64.48,69600.0
2014-09-08 11:10:00,64.48,64.88,64.48,64.85,141800.0,64.48,64.88,64.48,64.85,141800.0
2014-09-08 11:20:00,64.83,64.97,64.7,64.97,48000.0,64.83,64.97,64.7,64.97,48000.0
2014-09-08 11:30:00,64.96,64.98,64.7,64.7,34800.0,64.96,64.98,64.7,64.7,34800.0
2014-09-08 11:40:00,64.68,64.8,64.57,64.68,103400.0,64.68,64.8,64.57,64.68,103400.0
2014-09-08 11:50:00,64.7,64.7,64.41,64.44,27600.0,64.7,64.7,64.41,64.44,27600.0
2014-09-08 12:00:00,64.41,64.44,64.27,64.35,64200.0,64.41,64.44,64.27,64.35,64200.0
2014-09-08 12:10:00,64.38,64.39,64.24,64.26,29800.0,64.38,64.39,64.24,64.26,29800.0
2014-09-08 12:20:00,64.25,64.28,64.2,64.25,26200.0,64.25,64.28,64.2,64.25,26200.0
2014-09-08 12:30:00,64.26,64.5,64.26,64.5,23000.0,64.26,64.5,64.26,64.5,23000.0
2014-09-08 12:40:00,64.5,64.5,64.41,64.43,40700.0,64.5,64.5,64.41,64.43,40700.0
2014-09-08 12:50:00,64.43,64.5,64.41,64.41,38400.0,64.43,64.5,64.41,64.41,38400.0
2014-09-08 13:00:00,64.42,64.5,64.41,64.42,35500.0,64.42,64.5,64.41,64.42,35500.0
2014-09-08 13:10:00,64.42,64.43,64.22,64.22,21600.0,64.42,64.43,64.22,64.22,21600.0
2014-09-08 13:20:00,64.24,64.26,64.06,64.12,32400.0,64.24,64.26,64.06,64.12,32400.0
2014-09-08 13:30:00,64.15,64.16,63.89,64.07,30500.0,64.15,64.16,63.89,64.07,30500.0
2014-09-08 13:40:00,64.07,64.14,63.99,64.03,25900.0,64.07,64.14,63.99,64.03,25900.0
2014-09-08 13:50:00,64.02,64.07,63.94,63.98,18800.0,64.02,64.07,63.94,63.98,18800.0
2014-09-08 14:00:00,63.99,64.27,63.97,64.27,13600.0,63.99,64.27,63.97,64.27,13600.0
2014-09-08 14:10:00,64.28,64.32,64.21,64.31,12300.0,64.28,64.32,64.21,64.31,12300.0
2014-09-08 14:20:00,64.31,64.31,64.13,64.16,16000.0,64.31,64.31,64.13,64.16,16000.0
2014-09-08 14:30:00,64.15,64.17,63.98,64.0,20800.0,64.15,64.17,63.98,64.0,20800.0
2014-09-08 14:40:00,64.01,64.15,64.0,64.14,21200.0,64.01,64.15,64.0,64.14,21200.0
2014-09-08 14:50:00,64.14,64.18,64.12,64.16,21500.0,64.14,64.18,64.12,64.16,21500.0
2014-09-08 15:00:00,64.17,64.17,64.1,64.13,46100.0,64.17,64.17,64.1,64.13,46100.0
2014-09-08 15:10:00,64.12,64.17,64.11,64.14,37400.0,64.12,64.17,64.11,64.14,37400.0
2014-09-08 15:20:00,64.14,64.4,64.11,64.38,55300.0,64.14,64.4,64.11,64.38,55300.0
2014-09-08 15:30:00,64.39,64.45,64.37,64.44,22800.0,64.39,64.45,64.37,64.44,22800.0
2014-09-08 15:40:00,64.44,64.5,64.41,64.42,41400.0,64.44,64.5,64.41,64.42,41400.0
2014-09-08 15:50:00,64.43,64.47,64.21,64.31,101900.0,64.43,64.47,64.21,64.31,101900.0
2014-09-09 09:30:00,63.84,63.97,63.13,63.54,44600.0,63.84,63.97,63.13,63.54,44600.0
2014-09-09 09:40:00,63.54,63.79,63.27,63.5,34800.0,63.54,63.79,63.27,63.5,34800.0
2014-09-09 09:50:00,63.6,63.61,63.2,63.32,22400.0,63.6,63.61,63.2,63.32,22400.0
2014-09-09 10:00:00,63.33,63.55,62.91,63.35,55600.0,63.33,63.55,62.91,63.35,55600.0
2014-09-09 10:10:00,63.34,63.39,63.1,63.14,20000.0,63.34,63.39,63.1,63.14,20000.0
2014-09-09 10:20:00,63.07,63.46,62.94,63.46,29600.0,63.07,63.46,62.94,63.46,29600.0
2014-09-09 10:30:00,63.46,63.53,63.23,63.34,13700.0,63.46,63.53,63.23,63.34,13700.0
2014-09-09 10:40:00,63.38,63.43,63.16,63.22,32600.0,63.38,63.43,63.16,63.22,32600.0
2014-09-09 10:50:00,63.22,63.22,63.03,63.07,16100.0,63.22,63.22,63.03,63.07,16100.0
2014-09-09 11:00:00,63.07,63.07,62.75,62.87,38300.0,63.07,63.07,62.75,62.87,38300.0
2014-09-09 11:10:00,62.91,63.08,62.88,63.0,14800.0,62.91,63.08,62.88,63.0,14800.0
2014-09-09 11:20:00,63.01,63.09,63.0,63.02,19100.0,63.01,63.09,63.0,63.02,19100.0
2014-09-09 11:30:00,63.04,63.12,63.02,63.11,8600.0,63.04,63.12,63.02,63.11,8600.0
2014-09-09 11:40:00,63.13,63.28,63.06,63.09,10700.0,63.13,63.28,63.06,63.09,10700.0
2014-09-09 11:50:00,63.09,63.15,63.0,63.0,9900.0,63.09,63.15,63.0,63.0,9900.0
2014-09-09 12:00:00,63.01,63.06,62.94,63.0,5900.0,63.01,63.06,62.94,63.0,5900.0
2014-09-09 12:10:00,63.0,63.0,62.84,62.85,5100.0,63.0,63.0,62.84,62.85,5100.0
2014-09-09 12:20:00,62.87,62.93,62.72,62.77,13200.0,62.87,62.93,62.72,62.77,13200.0
2014-09-09 12:30:00,62.75,62.87,62.74,62.81,10400.0,62.75,62.87,62.74,62.81,10400.0
2014-09-09 12:40:00,62.86,63.01,62.79,62.95,12900.0,62.86,63.01,62.79,62.95,12900.0
2014-09-09 12:50:00,62.98,63.02,62.94,63.0,9100.0,62.98,63.02,62.94,63.0,9100.0
2014-09-09 13:00:00,62.99,63.14,62.85,63.08,40400.0,62.99,63.14,62.85,63.08,40400.0
2014-09-09 13:10:00,63.09,63.24,63.08,63.12,15700.0,63.09,63.24,63.08,63.12,15700.0
2014-09-09 13:20:00,63.11,63.16,62.97,63.04,8500.0,63.11,63.16,62.97,63.04,8500.0
2014-09-09 13:30:00,63.05,63.17,63.04,63.07,12200.0,63.05,63.17,63.04,63.07,12200.0
2014-09-09 13:40:00,63.1,63.23,62.99,63.19,18800.0,63.1,63.23,62.99,63.19,18800.0
2014-09-09 13:50:00,63.2,63.37,63.15,63.18,35200.0,63.2,63.37,63.15,63.18,35200.0
2014-09-09 14:00:00,63.22,63.23,62.95,62.95,15600.0,63.22,63.23,62.95,62.95,15600.0
2014-09-09 14:10:00,62.96,63.0,62.87,62.94,8500.0,62.96,63.0,62.87,62.94,8500.0
2014-09-09 14:20:00,62.96,62.98,62.7,62.79,26400.0,62.96,62.98,62.7,62.79,26400.0
2014-09-09 14:30:00,62.84,62.98,62.8,62.97,10500.0,62.84,62.98,62.8,62.97,10500.0
2014-09-09 14:40:00,62.93,62.98,62.79,62.84,12100.0,62.93,62.98,62.79,62.84,12100.0
2014-09-09 14:50:00,62.85,62.99,62.83,62.95,10100.0,62.85,62.99,62.83,62.95,10100.0
2014-09-09 15:00:00,62.92,62.97,62.65,62.71,15100.0,62.92,62.97,62.65,62.71,15100.0
2014-09-09 15:10:00,62.75,62.76,62.55,62.58,12900.0,62.75,62.76,62.55,62.58,12900.0
2014-09-09 15:20:00,62.5,62.55,62.3,62.33,39400.0,62.5,62.55,62.3,62.33,39400.0
2014-09-09 15:30:00,62.32,62.57,62.23,62.55,46200.0,62.32,62.57,62.23,62.55,46200.0
2014-09-09 15:40:00,62.54,62.57,62.2,62.3,60800.0,62.54,62.57,62.2,62.3,60800.0
2014-09-09 15:50:00,62.3,62.3,61.96,62.2,142700.0,62.3,62.3,61.96,62.2,142700.0
2014-09-10 09:30:00,62.2,62.66,61.89,61.89,47600.0,62.2,62.66,61.89,61.89,47600.0
2014-09-10 09:40:00,61.98,61.98,61.47,61.82,74500.0,61.98,61.98,61.47,61.82,74500.0
2014-09-10 09:50:00,61.75,61.99,61.66,61.84,40500.0,61.75,61.99,61.66,61.84,40500.0
2014-09-10 10:00:00,61.84,61.89,61.44,61.59,54000.0,61.84,61.89,61.44,61.59,54000.0
2014-09-10 10:10:00,61.67,61.96,61.61,61.64,70400.0,61.67,61.96,61.61,61.64,70400.0
2014-09-10 10:20:00,61.72,62.01,61.61,61.94,27800.0,61.72,62.01,61.61,61.94,27800.0
2014-09-10 10:30:00,62.01,62.01,61.67,61.9,61900.0,62.01,62.01,61.67,61.9,61900.0
2014-09-10 10:40:00,61.89,62.14,61.8,61.88,37300.0,61.89,62.14,61.8,61.88,37300.0
2014-09-10 10:50:00,61.87,62.08,61.75,61.91,29100.0,61.87,62.08,61.75,61.91,29100.0
2014-09-10 11:00:00,61.92,61.98,61.74,61.79,25600.0,61.92,61.98,61.74,61.79,25600.0
2014-09-10 11:10:00,61.79,61.98,61.77,61.77,24200.0,61.79,61.98,61.77,61.77,24200.0
2014-09-10 11:20:00,61.79,61.79,61.68,61.75,6100.0,61.79,61.79,61.68,61.75,6100.0
2014-09-10 11:30:00,61.76,61.99,61.73,61.99,6700.0,61.76,61.99,61.73,61.99,6700.0
2014-09-10 11:40:00,62.0,62.06,61.7,61.76,22800.0,62.0,62.06,61.7,61.76,22800.0
2014-09-10 11:50:00,61.76,61.94,61.75,61.93,17800.0,61.76,61.94,61.75,61.93,17800.0
2014-09-10 12:00:00,61.95,61.96,61.82,61.94,14800.0,61.95,61.96,61.82,61.94,14800.0
2014-09-10 12:10:00,61.94,62.17,61.88,62.15,32500.0,61.94,62.17,61.88,62.15,32500.0
2014-09-10 12:20:00,62.18,62.18,61.96,61.98,23500.0,62.18,62.18,61.96,61.98,23500.0
2014-09-10 12:30:00,61.98,62.08,61.97,62.01,32500.0,61.98,62.08,61.97,62.01,32500.0
2014-09-10 12:40:00,62.02,62.08,61.95,62.02,16700.0,62.02,62.08,61.95,62.02,16700.0
2014-09-10 12:50:00,62.06,62.08,62.04,62.08,41700.0,62.06,62.08,62.04,62.08,41700.0
2014-09-10 13:00:00,62.08,62.13,62.01,62.11,35400.0,62.08,62.13,62.01,62.11,35400.0
2014-09-10 13:10:00,62.11,62.19,62.09,62.11,25900.0,62.11,62.19,62.09,62.11,25900.0
2014-09-10 13:20:00,62.14,62.17,62.11,62.13,18500.0,62.14,62.17,62.11,62.13,18500.0
2014-09-10 13:30:00,62.13,62.3,62.13,62.19,28600.0,62.13,62.3,62.13,62.19,28600.0
2014-09-10 13:40:00,62.25,62.39,62.2,62.35,15900.0,62.25,62.39,62.2,62.35,15900.0
2014-09-10 13:50:00,62.33,62.48,62.33,62.42,11000.0,62.33,62.48,62.33,62.42,11000.0
2014-09-10 14:00:00,62.42,62.46,62.37,62.38,17200.0,62.42,62.46,62.37,62.38,17200.0
2014-09-10 14:10:00,62.4,62.4,62.28,62.28,18700.0,62.4,62.4,62.28,62.28,18700.0
2014-09-10 14:20:00,62.28,62.36,62.25,62.25,24900.0,62.28,62.36,62.25,62.25,24900.0
2014-09-10 14:30:00,62.26,62.29,62.13,62.16,23200.0,62.26,62.29,62.13,62.16,23200.0
2014-09-10 14:40:00,62.16,62.19,62.08,62.1,27500.0,62.16,62.19,62.08,62.1,27500.0
2014-09-10 14:50:00,62.1,62.16,62.09,62.16,53600.0,62.1,62.16,62.09,62.16,53600.0
2014-09-10 15:00:00,62.17,62.33,62.17,62.32,33800.0,62.17,62.33,62.17,62.32,33800.0
2014-09-10 15:10:00,62.32,62.4,62.28,62.34,24300.0,62.32,62.4,62.28,62.34,24300.0
2014-09-10 15:20:00,62.33,62.5,62.31,62.5,21700.0,62.33,62.5,62.31,62.5,21700.0
2014-09-10 15:30:00,62.49,62.56,62.32,62.52,78300.0,62.49,62.56,62.32,62.52,78300.0
2014-09-10 15:40:00,62.51,62.65,62.5,62.58,52500.0,62.51,62.65,62.5,62.58,52500.0
2014-09-10 15:50:00,62.59,62.65,62.44,62.48,92700.0,62.59,62.65,62.44,62.48,92700.0
2014-09-11 09:30:00,62.18,62.55,61.91,62.46,24800.0,62.18,62.55,61.91,62.46,24800.0
2014-09-11 09:40:00,62.48,62.51,61.75,62.04,36700.0,62.48,62.51,61.75,62.04,36700.0
2014-09-11 09:50:00,62.08,62.42,61.99,62.35,21800.0,62.08,62.42,61.99,62.35,21800.0
2014-09-11 10:00:00,62.42,62.5,62.13,62.37,16500.0,62.42,62.5,62.13,62.37,16500.0
2014-09-11 10:10:00,62.33,62.45,62.26,62.37,21200.0,62.33,62.45,62.26,62.37,21200.0
2014-09-11 10:20:00,62.37,62.38,62.16,62.16,8200.0,62.37,62.38,62.16,62.16,8200.0
2014-09-11 10:30:00,62.2,62.2,61.79,61.79,118500.0,62.2,62.2,61.79,61.79,118500.0
2014-09-11 10:40:00,61.78,61.86,61.63,61.84,10800.0,61.78,61.86,61.63,61.84,10800.0
2014-09-11 10:50:00,61.84,62.15,61.84,62.08,10300.0,61.84,62.15,61.84,62.08,10300.0
2014-09-11 11:00:00,62.08,62.36,62.08,62.33,8000.0,62.08,62.36,62.08,62.33,8000.0
2014-09-11 11:10:00,62.29,62.39,62.21,62.29,66000.0,62.29,62.39,62.21,62.29,66000.0
2014-09-11 11:20:00,62.32,62.5,62.31,62.43,12400.0,62.32,62.5,62.31,62.43,12400.0
2014-09-11 11:30:00,62.4,62.8,62.4,62.75,17300.0,62.4,62.8,62.4,62.75,17300.0
2014-09-11 11:40:00,62.73,62.74,62.43,62.46,34100.0,62.73,62.74,62.43,62.46,34100.0
2014-09-11 11:50:00,62.47,62.74,62.47,62.74,73100.0,62.47,62.74,62.47,62.74,73100.0
2014-09-11 12:00:00,62.75,62.86,62.75,62.79,7500.0,62.75,62.86,62.75,62.79,7500.0
2014-09-11 12:10:00,62.78,62.95,62.78,62.94,8400.0,62.78,62.95,62.78,62.94,8400.0
2014-09-11 12:20:00,62.94,63.0,62.7,62.76,22700.0,62.94,63.0,62.7,62.76,22700.0
2014-09-11 12:30:00,62.78,62.8,62.75,62.8,21900.0,62.78,62.8,62.75,62.8,21900.0
2014-09-11 12:40:00,62.8,62.91,62.71,62.73,113000.0,62.8,62.91,62.71,62.73,113000.0
2014-09-11 12:50:00,62.72,62.78,62.55,62.65,7300.0,62.72,62.78,62.55,62.65,7300.0
2014-09-11 13:00:00,62.66,62.68,62.54,62.56,8600.0,62.66,62.68,62.54,62.56,8600.0
2014-09-11 13:10:00,62.6,62.68,62.46,62.46,7000.0,62.6,62.68,62.46,62.46,7000.0
2014-09-11 13:20:00,62.46,62.53,62.23,62.25,7000.0,62.46,62.53,62.23,62.25,7000.0
2014-09-11 13:30:00,62.29,62.35,62.23,62.34,15000.0,62.29,62.35,62.23,62.34,15000.0
2014-09-11 13:40:00,62.34,62.36,62.24,62.3,4600.0,62.34,62.36,62.24,62.3,4600.0
2014-09-11 13:50:00,62.32,62.34,62.21,62.24,15000.0,62.32,62.34,62.21,62.24,15000.0
2014-09-11 14:00:00,62.25,62.54,62.24,62.49,36500.0,62.25,62.54,62.24,62.49,36500.0
2014-09-11 14:10:00,62.49,62.55,62.4,62.5,43800.0,62.49,62.55,62.4,62.5,43800.0
2014-09-11 14:20:00,62.49,62.7,62.37,62.69,35500.0,62.49,62.7,62.37,62.69,35500.0
2014-09-11 14:30:00,62.71,62.88,62.71,62.79,42400.0,62.71,62.88,62.71,62.79,42400.0
2014-09-11 14:40:00,62.8,62.88,62.74,62.81,112600.0,62.8,62.88,62.74,62.81,112600.0
2014-09-11 14:50:00,62.79,62.81,62.58,62.79,9900.0,62.79,62.81,62.58,62.79,9900.0
2014-09-11 15:00:00,62.8,62.88,62.79,62.83,9900.0,62.8,62.88,62.79,62.83,9900.0
2014-09-11 15:10:00,62.83,63.12,62.83,63.1,21200.0,62.83,63.12,62.83,63.1,21200.0
2014-09-11 15:20:00,63.11,63.16,63.04,63.15,90900.0,63.11,63.16,63.04,63.15,90900.0
2014-09-11 15:30:00,63.16,63.23,63.0,63.02,73700.0,63.16,63.23,63.0,63.02,73700.0
2014-09-11 15:40:00,63.02,63.33,63.0,63.33,87500.0,63.02,63.33,63.0,63.33,87500.0
2014-09-11 15:50:00,63.33,63.39,63.29,63.34,94100.0,63.33,63.39,63.29,63.34,94100.0
2014-09-12 09:30:00,63.15,63.16,62.45,62.45,43700.0,63.15,63.16,62.45,62.45,43700.0
2014-09-12 09:40:00,62.45,62.63,62.28,62.63,11300.0,62.45,62.63,62.28,62.63,11300.0
2014-09-12 09:50:00,62.66,62.66,62.4,62.48,15900.0,62.66,62.66,62.4,62.48,15900.0
2014-09-12 10:00:00,62.42,62.54,62.24,62.26,39500.0,62.42,62.54,62.24,62.26,39500.0
2014-09-12 10:10:00,62.3,62.57,62.19,62.3,196200.0,62.3,62.57,62.19,62.3,196200.0
2014-09-12 10:20:00,62.27,62.28,61.87,62.18,29100.0,62.27,62.28,61.87,62.18,29100.0
2014-09-12 10:30:00,62.17,62.3,62.08,62.12,36300.0,62.17,62.3,62.08,62.12,36300.0
2014-09-12 10:40:00,62.15,62.18,61.83,61.83,15500.0,62.15,62.18,61.83,61.83,15500.0
2014-09-12 10:50:00,61.83,61.91,61.71,61.82,20200.0,61.83,61.91,61.71,61.82,20200.0
2014-09-12 11:00:00,61.82,61.94,61.64,61.65,44700.0,61.82,61.94,61.64,61.65,44700.0
2014-09-12 11:10:00,61.64,61.68,61.48,61.56,43000.0,61.64,61.68,61.48,61.56,43000.0
2014-09-12 11:20:00,61.55,61.72,61.54,61.6,39400.0,61.55,61.72,61.54,61.6,39400.0
2014-09-12 11:30:00,61.64,61.65,61.3,61.31,16500.0,61.64,61.65,61.3,61.31,16500.0
2014-09-12 11:40:00,61.3,61.35,61.14,61.2,21300.0,61.3,61.35,61.14,61.2,21300.0
2014-09-12 11:50:00,61.2,61.23,61.14,61.2,13100.0,61.2,61.23,61.14,61.2,13100.0
2014-09-12 12:00:00,61.2,61.57,61.2,61.47,16000.0,61.2,61.57,61.2,61.47,16000.0
2014-09-12 12:10:00,61.44,61.57,61.32,61.56,71400.0,61.44,61.57,61.32,61.56,71400.0
2014-09-12 12:20:00,61.58,61.62,61.53,61.62,39500.0,61.58,61.62,61.53,61.62,39500.0
2014-09-12 12:30:00,61.63,61.9,61.63,61.83,27300.0,61.63,61.9,61.63,61.83,27300.0
2014-09-12 12:40:00,61.86,62.27,61.81,62.27,17700.0,61.86,62.27,61.81,62.27,17700.0
2014-09-12 12:50:00,62.25,62.28,62.18,62.18,26200.0,62.25,62.28,62.18,62.18,26200.0
2014-09-12 13:00:00,62.21,62.41,62.19,62.23,16200.0,62.21,62.41,62.19,62.23,16200.0
2014-09-12 13:10:00,62.14,62.17,61.93,61.93,13300.0,62.14,62.17,61.93,61.93,13300.0
2014-09-12 13:20:00,61.94,61.94,61.83,61.88,15200.0,61.94,61.94,61.83,61.88,15200.0
2014-09-12 13:30:00,61.86,61.94,61.82,61.9,34700.0,61.86,61.94,61.82,61.9,34700.0
2014-09-12 13:40:00,61.9,62.13,61.83,62.1,12900.0,61.9,62.13,61.83,62.1,12900.0
2014-09-12 13:50:00,62.1,62.11,62.07,62.07,14600.0,62.1,62.11,62.07,62.07,14600.0
2014-09-12 14:00:00,62.09,62.11,61.9,61.9,25300.0,62.09,62.11,61.9,61.9,25300.0
2014-09-12 14:10:00,61.95,62.13,61.95,62.13,45200.0,61.95,62.13,61.95,62.13,45200.0
2014-09-12 14:20:00,62.13,62.14,61.93,61.96,17600.0,62.13,62.14,61.93,61.96,17600.0
2014-09-12 14:30:00,61.95,62.01,61.94,61.94,20300.0,61.95,62.01,61.94,61.94,20300.0
2014-09-12 14:40:00,61.93,61.97,61.7,61.9,17100.0,61.93,61.97,61.7,61.9,17100.0
2014-09-12 14:50:00,61.92,61.92,61.74,61.77,9700.0,61.92,61.92,61.74,61.77,9700.0
2014-09-12 15:00:00,61.75,61.78,61.57,61.61,35900.0,61.75,61.78,61.57,61.61,35900.0
2014-09-12 15:10:00,61.62,61.73,61.57,61.61,33700.0,61.62,61.73,61.57,61.61,33700.0
2014-09-12 15:20:00,61.61,61.64,61.52,61.52,33000.0,61.61,61.64,61.52,61.52,33000.0
2014-09-12 15:30:00,61.54,61.65,61.52,61.63,30000.0,61.54,61.65,61.52,61.63,30000.0
2014-09-12 15:40:00,61.62,61.67,61.52,61.61,67800.0,61.62,61.67,61.52,61.61,67800.0
2014-09-12 15:50:00,61.61,61.66,61.59,61.61,69300.0,61.61,61.66,61.59,61.61,69300.0
2014-09-15 09:30:00,62.43,62.43,61.05,61.29,27900.0,62.43,62.43,61.05,61.29,27900.0
2014-09-15 09:40:00,61.33,61.33,60.43,60.51,40200.0,61.33,61.33,60.43,60.51,40200.0
2014-09-15 09:50:00,60.54,60.68,59.88,60.04,66000.0,60.54,60.68,59.88,60.04,66000.0
2014-09-15 10:00:00,60.02,60.07,59.74,59.96,24400.0,60.02,60.07,59.74,59.96,24400.0
2014-09-15 10:10:00,60.06,60.1,59.71,59.83,21600.0,60.06,60.1,59.71,59.83,21600.0
2014-09-15 10:20:00,59.87,59.95,59.59,59.9,16000.0,59.87,59.95,59.59,59.9,16000.0
2014-09-15 10:30:00,59.93,60.02,59.75,59.82,13300.0,59.93,60.02,59.75,59.82,13300.0
2014-09-15 10:40:00,59.84,59.85,59.47,59.6,15200.0,59.84,59.85,59.47,59.6,15200.0
2014-09-15 10:50:00,59.59,59.7,59.51,59.53,11200.0,59.59,59.7,59.51,59.53,11200.0
2014-09-15 11:00:00,59.53,59.55,59.36,59.4,19700.0,59.53,59.55,59.36,59.4,19700.0
2014-09-15 11:10:00,59.39,59.44,59.12,59.12,34500.0,59.39,59.44,59.12,59.12,34500.0
2014-09-15 11:20:00,59.12,59.18,58.8,58.91,75300.0,59.12,59.18,58.8,58.91,75300.0
2014-09-15 11:30:00,58.89,59.04,58.73,58.74,46900.0,58.89,59.04,58.73,58.74,46900.0
2014-09-15 11:40:00,58.78,58.8,58.66,58.76,18600.0,58.78,58.8,58.66,58.76,18600.0
2014-09-15 11:50:00,58.75,58.83,58.62,58.78,38900.0,58.75,58.83,58.62,58.78,38900.0
2014-09-15 12:00:00,58.75,59.19,58.74,59.19,17400.0,58.75,59.19,58.74,59.19,17400.0
2014-09-15 12:10:00,59.19,59.2,58.79,58.93,25100.0,59.19,59.2,58.79,58.93,25100.0
2014-09-15 12:20:00,58.95,59.04,58.89,58.98,10300.0,58.95,59.04,58.89,58.98,10300.0
2014-09-15 12:30:00,58.97,59.02,58.66,58.67,19200.0,58.97,59.02,58.66,58.67,19200.0
2014-09-15 12:40:00,58.68,58.77,58.6,58.76,19800.0,58.68,58.77,58.6,58.76,19800.0
2014-09-15 12:50:00,58.76,58.84,58.68,58.75,22500.0,58.76,58.84,58.68,58.75,22500.0
2014-09-15 13:00:00,58.75,58.8,58.62,58.7,16000.0,58.75,58.8,58.62,58.7,16000.0
2014-09-15 13:10:00,58.71,58.74,58.51,58.56,14500.0,58.71,58.74,58.51,58.56,14500.0
2014-09-15 13:20:00,58.51,58.52,58.2,58.22,60000.0,58.51,58.52,58.2,58.22,60000.0
2014-09-15 13:30:00,58.23,58.27,58.15,58.18,35700.0,58.23,58.27,58.15,58.18,35700.0
2014-09-15 13:40:00,58.14,58.19,58.02,58.07,16400.0,58.14,58.19,58.02,58.07,16400.0
2014-09-15 13:50:00,58.02,58.07,57.89,57.96,17300.0,58.02,58.07,57.89,57.96,17300.0
2014-09-15 14:00:00,57.97,58.08,57.92,58.07,10500.0,57.97,58.08,57.92,58.07,10500.0
2014-09-15 14:10:00,58.11,58.18,58.06,58.06,20400.0,58.11,58.18,58.06,58.06,20400.0
2014-09-15 14:20:00,58.06,58.46,58.06,58.45,25800.0,58.06,58.46,58.06,58.45,25800.0
2014-09-15 14:30:00,58.47,58.98,58.47,58.86,46700.0,58.47,58.98,58.47,58.86,46700.0
2014-09-15 14:40:00,58.86,59.0,58.86,58.89,43200.0,58.86,59.0,58.86,58.89,43200.0
2014-09-15 14:50:00,58.89,59.07,58.86,59.03,44700.0,58.89,59.07,58.86,59.03,44700.0
2014-09-15 15:00:00,59.03,59.13,59.02,59.02,38600.0,59.03,59.13,59.02,59.02,38600.0
2014-09-15 15:10:00,59.01,59.02,58.79,58.89,25000.0,59.01,59.02,58.79,58.89,25000.0
2014-09-15 15:20:00,58.9,59.04,58.9,59.01,34000.0,58.9,59.04,58.9,59.01,34000.0
2014-09-15 15:30:00,59.02,59.07,58.96,59.07,18500.0,59.02,59.07,58.96,59.07,18500.0
2014-09-15 15:40:00,59.04,59.06,58.9,58.95,43800.0,59.04,59.06,58.9,58.95,43800.0
2014-09-15 15:50:00,58.95,59.0,58.83,58.94,91300.0,58.95,59.0,58.83,58.94,91300.0
2014-09-16 09:30:00,58.46,58.77,58.2,58.47,52500.0,58.46,58.77,58.2,58.47,52500.0
2014-09-16 09:40:00,58.48,58.95,58.24,58.56,92600.0,58.48,58.95,58.24,58.56,92600.0
2014-09-16 09:50:00,58.57,58.88,58.47,58.73,24600.0,58.57,58.88,58.47,58.73,24600.0
2014-09-16 10:00:00,58.72,59.03,58.52,58.92,26800.0,58.72,59.03,58.52,58.92,26800.0
2014-09-16 10:10:00,58.89,59.26,58.89,59.19,76800.0,58.89,59.26,58.89,59.19,76800.0
2014-09-16 10:20:00,59.2,59.27,59.11,59.21,69900.0,59.2,59.27,59.11,59.21,69900.0
2014-09-16 10:30:00,59.19,59.3,59.17,59.21,17600.0,59.19,59.3,59.17,59.21,17600.0
2014-09-16 10:40:00,59.2,59.34,59.16,59.19,21900.0,59.2,59.34,59.16,59.19,21900.0
2014-09-16 10:50:00,59.2,59.29,58.8,58.85,12400.0,59.2,59.29,58.8,58.85,12400.0
2014-09-16 11:00:00,58.81,58.84,58.61,58.64,13700.0,58.81,58.84,58.61,58.64,13700.0
2014-09-16 11:10:00,58.66,58.77,58.62,58.64,4700.0,58.66,58.77,58.62,58.64,4700.0
2014-09-16 11:20:00,58.55,58.88,58.51,58.86,15300.0,58.55,58.88,58.51,58.86,15300.0
2014-09-16 11:30:00,58.84,59.15,58.77,59.14,64300.0,58.84,59.15,58.77,59.14,64300.0
2014-09-16 11:40:00,59.07,59.26,58.97,59.13,15100.0,59.07,59.26,58.97,59.13,15100.0
2014-09-16 11:50:00,59.12,59.26,59.04,59.21,14900.0,59.12,59.26,59.04,59.21,14900.0
2014-09-16 12:00:00,59.13,59.13,58.96,58.98,5300.0,59.13,59.13,58.96,58.98,5300.0
2014-09-16 12:10:00,58.93,59.18,58.92,59.07,16200.0,58.93,59.18,58.92,59.07,16200.0
2014-09-16 12:20:00,59.06,59.6,59.02,59.53,25700.0,59.06,59.6,59.02,59.53,25700.0
2014-09-16 12:30:00,59.52,59.86,59.52,59.83,99200.0,59.52,59.86,59.52,59.83,99200.0
2014-09-16 12:40:00,59.78,59.83,59.61,59.61,7300.0,59.78,59.83,59.61,59.61,7300.0
2014-09-16 12:50:00,59.59,59.83,59.59,59.82,38800.0,59.59,59.83,59.59,59.82,38800.0
2014-09-16 13:00:00,59.83,60.12,59.74,59.98,21800.0,59.83,60.12,59.74,59.98,21800.0
2014-09-16 13:10:00,59.96,60.16,59.83,60.08,25400.0,59.96,60.16,59.83,60.08,25400.0
2014-09-16 13:20:00,60.05,60.16,60.0,60.08,14900.0,60.05,60.16,60.0,60.08,14900.0
2014-09-16 13:30:00,60.09,60.26,60.06,60.25,17200.0,60.09,60.26,60.06,60.25,17200.0
2014-09-16 13:40:00,60.26,60.26,59.98,59.98,33300.0,60.26,60.26,59.98,59.98,33300.0
2014-09-16 13:50:00,59.99,60.0,59.75,59.75,36500.0,59.99,60.0,59.75,59.75,36500.0
2014-09-16 14:00:00,59.76,59.91,59.71,59.83,18900.0,59.76,59.91,59.71,59.83,18900.0
2014-09-16 14:10:00,59.84,59.85,59.65,59.68,11200.0,59.84,59.85,59.65,59.68,11200.0
2014-09-16 14:20:00,59.62,59.72,59.54,59.63,16800.0,59.62,59.72,59.54,59.63,16800.0
2014-09-16 14:30:00,59.63,59.72,59.54,59.54,11300.0,59.63,59.72,59.54,59.54,11300.0
2014-09-16 14:40:00,59.58,59.91,59.58,59.74,22900.0,59.58,59.91,59.58,59.74,22900.0
2014-09-16 14:50:00,59.73,59.82,59.62,59.78,39800.0,59.73,59.82,59.62,59.78,39800.0
2014-09-16 15:00:00,59.79,60.01,59.67,59.94,22500.0,59.79,60.01,59.67,59.94,22500.0
2014-09-16 15:10:00,59.91,60.04,59.86,59.93,22300.0,59.91,60.04,59.86,59.93,22300.0
2014-09-16 15:20:00,59.89,60.15,59.85,60.0,37900.0,59.89,60.15,59.85,60.0,37900.0
2014-09-16 15:30:00,60.0,60.02,59.74,59.81,40600.0,60.0,60.02,59.74,59.81,40600.0
2014-09-16 15:40:00,59.8,59.87,59.78,59.8,113400.0,59.8,59.87,59.78,59.8,113400.0
2014-09-16 15:50:00,59.81,59.96,59.76,59.9,87400.0,59.81,59.96,59.76,59.9,87400.0
2014-09-17 09:30:00,59.8,60.57,59.8,60.18,38800.0,59.8,60.57,59.8,60.18,38800.0
2014-09-17 09:40:00,60.15,60.39,60.0,60.27,21600.0,60.15,60.39,60.0,60.27,21600.0
2014-09-17 09:50:00,60.24,60.39,60.14,60.27,36900.0,60.24,60.39,60.14,60.27,36900.0
2014-09-17 10:00:00,60.28,60.41,60.24,60.31,27000.0,60.28,60.41,60.24,60.31,27000.0
2014-09-17 10:10:00,60.32,60.44,60.32,60.38,29800.0,60.32,60.44,60.32,60.38,29800.0
2014-09-17 10:20:00,60.39,60.45,60.32,60.43,35600.0,60.39,60.45,60.32,60.43,35600.0
2014-09-17 10:30:00,60.41,60.45,60.14,60.16,25000.0,60.41,60.45,60.14,60.16,25000.0
2014-09-17 10:40:00,60.14,60.19,59.98,59.98,27200.0,60.14,60.19,59.98,59.98,27200.0
2014-09-17 10:50:00,60.0,60.03,59.77,59.83,30500.0,60.0,60.03,59.77,59.83,30500.0
2014-09-17 11:00:00,59.83,59.9,59.69,59.88,40300.0,59.83,59.9,59.69,59.88,40300.0
2014-09-17 11:10:00,59.9,59.95,59.78,59.88,8900.0,59.9,59.95,59.78,59.88,8900.0
2014-09-17 11:20:00,59.96,60.03,59.81,59.87,20500.0,59.96,60.03,59.81,59.87,20500.0
2014-09-17 11:30:00,59.9,60.0,59.86,59.94,7800.0,59.9,60.0,59.86,59.94,7800.0
2014-09-17 11:40:00,59.98,60.02,59.91,59.98,20000.0,59.98,60.02,59.91,59.98,20000.0
2014-09-17 11:50:00,59.99,60.09,59.96,60.01,20700.0,59.99,60.09,59.96,60.01,20700.0
2014-09-17 12:00:00,60.03,60.11,59.98,59.98,14100.0,60.03,60.11,59.98,59.98,14100.0
2014-09-17 12:10:00,60.01,60.09,59.99,60.07,18800.0,60.01,60.09,59.99,60.07,18800.0
2014-09-17 12:20:00,60.08,60.11,60.04,60.09,21000.0,60.08,60.11,60.04,60.09,21000.0
2014-09-17 12:30:00,60.09,60.22,60.06,60.2,21200.0,60.09,60.22,60.06,60.2,21200.0
2014-09-17 12:40:00,60.22,60.56,60.2,60.42,50400.0,60.22,60.56,60.2,60.42,50400.0
2014-09-17 12:50:00,60.4,60.49,60.4,60.41,13800.0,60.4,60.49,60.4,60.41,13800.0
2014-09-17 13:00:00,60.41,60.44,60.18,60.18,13600.0,60.41,60.44,60.18,60.18,13600.0
2014-09-17 13:10:00,60.18,60.26,60.18,60.21,11100.0,60.18,60.26,60.18,60.21,11100.0
2014-09-17 13:20:00,60.2,60.26,60.17,60.24,12200.0,60.2,60.26,60.17,60.24,12200.0
2014-09-17 13:30:00,60.24,60.28,60.19,60.25,13900.0,60.24,60.28,60.19,60.25,13900.0
2014-09-17 13:40:00,60.25,60.48,60.23,60.46,12000.0,60.25,60.48,60.23,60.46,12000.0
2014-09-17 13:50:00,60.45,60.49,60.43,60.47,11200.0,60.45,60.49,60.43,60.47,11200.0
2014-09-17 14:00:00,60.48,60.58,60.31,60.56,33600.0,60.48,60.58,60.31,60.56,33600.0
2014-09-17 14:10:00,60.6,61.1,60.6,61.09,34900.0,60.6,61.1,60.6,61.09,34900.0
2014-09-17 14:20:00,61.1,61.25,61.06,61.24,24300.0,61.1,61.25,61.06,61.24,24300.0
2014-09-17 14:30:00,61.23,61.28,60.97,60.99,29600.0,61.23,61.28,60.97,60.99,29600.0
2014-09-17 14:40:00,60.99,61.01,60.75,60.83,29500.0,60.99,61.01,60.75,60.83,29500.0
2014-09-17 14:50:00,60.85,61.02,60.85,61.0,28800.0,60.85,61.02,60.85,61.0,28800.0
2014-09-17 15:00:00,60.99,61.47,60.98,61.35,66100.0,60.99,61.47,60.98,61.35,66100.0
2014-09-17 15:10:00,61.35,61.43,61.16,61.42,38800.0,61.35,61.43,61.16,61.42,38800.0
2014-09-17 15:20:00,61.43,61.44,61.1,61.2,51100.0,61.43,61.44,61.1,61.2,51100.0
2014-09-17 15:30:00,61.23,61.28,61.13,61.15,93900.0,61.23,61.28,61.13,61.15,93900.0
2014-09-17 15:40:00,61.15,61.29,61.06,61.07,61500.0,61.15,61.29,61.06,61.07,61500.0
2014-09-17 15:50:00,61.08,61.1,60.94,61.02,68900.0,61.08,61.1,60.94,61.02,68900.0
2014-09-18 09:30:00,61.02,61.34,60.78,60.78,26300.0,61.02,61.34,60.78,60.78,26300.0
2014-09-18 09:40:00,60.92,61.08,60.54,60.75,22100.0,60.92,61.08,60.54,60.75,22100.0
2014-09-18 09:50:00,60.67,61.1,60.67,61.1,10300.0,60.67,61.1,60.67,61.1,10300.0
2014-09-18 10:00:00,61.11,61.26,60.8,60.9,10900.0,61.11,61.26,60.8,60.9,10900.0
2014-09-18 10:10:00,60.9,60.9,60.65,60.77,62600.0,60.9,60.9,60.65,60.77,62600.0
2014-09-18 10:20:00,60.78,60.87,60.39,60.44,10000.0,60.78,60.87,60.39,60.44,10000.0
2014-09-18 10:30:00,60.44,60.54,60.23,60.54,33400.0,60.44,60.54,60.23,60.54,33400.0
2014-09-18 10:40:00,60.54,60.81,60.53,60.8,12500.0,60.54,60.81,60.53,60.8,12500.0
2014-09-18 10:50:00,60.81,60.83,60.72,60.77,9400.0,60.81,60.83,60.72,60.77,9400.0
2014-09-18 11:00:00,60.77,60.86,60.76,60.86,5800.0,60.77,60.86,60.76,60.86,5800.0
2014-09-18 11:10:00,60.86,60.94,60.76,60.79,11700.0,60.86,60.94,60.76,60.79,11700.0
2014-09-18 11:20:00,60.8,60.93,60.79,60.92,11500.0,60.8,60.93,60.79,60.92,11500.0
2014-09-18 11:30:00,60.94,61.04,60.89,60.94,4000.0,60.94,61.04,60.89,60.94,4000.0
2014-09-18 11:40:00,60.93,61.04,60.93,60.99,5500.0,60.93,61.04,60.93,60.99,5500.0
2014-09-18 11:50:00,60.98,61.09,60.97,61.03,9400.0,60.98,61.09,60.97,61.03,9400.0
2014-09-18 12:00:00,61.01,61.17,61.01,61.17,3300.0,61.01,61.17,61.01,61.17,3300.0
2014-09-18 12:10:00,61.14,61.36,61.12,61.3,20200.0,61.14,61.36,61.12,61.3,20200.0
2014-09-18 12:20:00,61.29,61.33,61.23,61.25,10400.0,61.29,61.33,61.23,61.25,10400.0
2014-09-18 12:30:00,61.25,61.32,61.23,61.28,8200.0,61.25,61.32,61.23,61.28,8200.0
2014-09-18 12:40:00,61.29,61.3,61.23,61.27,7000.0,61.29,61.3,61.23,61.27,7000.0
2014-09-18 12:50:00,61.27,61.31,61.25,61.29,5700.0,61.27,61.31,61.25,61.29,5700.0
2014-09-18 13:00:00,61.28,61.36,61.28,61.3,10200.0,61.28,61.36,61.28,61.3,10200.0
2014-09-18 13:10:00,61.27,61.37,61.27,61.37,3900.0,61.27,61.37,61.27,61.37,3900.0
2014-09-18 13:20:00,61.34,61.34,61.26,61.26,8900.0,61.34,61.34,61.26,61.26,8900.0
2014-09-18 13:30:00,61.28,61.3,61.25,61.26,11100.0,61.28,61.3,61.25,61.26,11100.0
2014-09-18 13:40:00,61.27,61.3,61.25,61.28,7500.0,61.27,61.3,61.25,61.28,7500.0
2014-09-18 13:50:00,61.27,61.31,61.26,61.29,10400.0,61.27,61.31,61.26,61.29,10400.0
2014-09-18 14:00:00,61.29,61.36,61.08,61.32,33500.0,61.29,61.36,61.08,61.32,33500.0
2014-09-18 14:10:00,61.3,61.45,61.3,61.31,13200.0,61.3,61.45,61.3,61.31,13200.0
2014-09-18 14:20:00,61.31,61.34,61.27,61.28,15300.0,61.31,61.34,61.27,61.28,15300.0
2014-09-18 14:30:00,61.29,61.32,61.27,61.3,14500.0,61.29,61.32,61.27,61.3,14500.0
2014-09-18 14:40:00,61.29,61.32,61.27,61.29,12000.0,61.29,61.32,61.27,61.29,12000.0
2014-09-18 14:50:00,61.28,61.28,61.21,61.22,22500.0,61.28,61.28,61.21,61.22,22500.0
2014-09-18 15:00:00,61.22,61.27,61.2,61.25,18800.0,61.22,61.27,61.2,61.25,18800.0
2014-09-18 15:10:00,61.25,61.28,61.14,61.2,28900.0,61.25,61.28,61.14,61.2,28900.0
2014-09-18 15:20:00,61.19,61.24,61.16,61.21,19400.0,61.19,61.24,61.16,61.21,19400.0
2014-09-18 15:30:00,61.21,61.23,61.15,61.21,21600.0,61.21,61.23,61.15,61.21,21600.0
2014-09-18 15:40:00,61.21,61.27,61.14,61.24,48200.0,61.21,61.27,61.14,61.24,48200.0
2014-09-18 15:50:00,61.24,61.34,61.19,61.32,73500.0,61.24,61.34,61.19,61.32,73500.0
2014-09-19 09:30:00,61.76,62.41,61.71,62.41,57900.0,61.76,62.41,61.71,62.41,57900.0
2014-09-19 09:40:00,62.4,62.63,62.19,62.5,38400.0,62.4,62.63,62.19,62.5,38400.0
2014-09-19 09:50:00,62.5,62.72,62.45,62.54,29800.0,62.5,62.72,62.45,62.54,29800.0
2014-09-19 10:00:00,62.48,62.86,62.43,62.8,50100.0,62.48,62.86,62.43,62.8,50100.0
2014-09-19 10:10:00,62.87,62.98,62.85,62.95,22700.0,62.87,62.98,62.85,62.95,22700.0
2014-09-19 10:20:00,62.9,63.21,62.9,63.19,66100.0,62.9,63.21,62.9,63.19,66100.0
2014-09-19 10:30:00,63.18,63.51,63.06,63.44,134000.0,63.18,63.51,63.06,63.44,134000.0
2014-09-19 10:40:00,63.43,63.67,63.17,63.2,124600.0,63.43,63.67,63.17,63.2,124600.0
2014-09-19 10:50:00,63.17,63.19,62.87,62.93,51900.0,63.17,63.19,62.87,62.93,51900.0
2014-09-19 11:00:00,62.93,63.1,62.82,62.97,38000.0,62.93,63.1,62.82,62.97,38000.0
2014-09-19 11:10:00,62.94,63.01,62.83,62.93,46500.0,62.94,63.01,62.83,62.93,46500.0
2014-09-19 11:20:00,62.95,62.96,62.76,62.76,23800.0,62.95,62.96,62.76,62.76,23800.0
2014-09-19 11:30:00,62.77,62.88,62.71,62.79,31600.0,62.77,62.88,62.71,62.79,31600.0
2014-09-19 11:40:00,62.73,62.78,62.45,62.51,55300.0,62.73,62.78,62.45,62.51,55300.0
2014-09-19 11:50:00,62.5,62.54,62.26,62.37,50200.0,62.5,62.54,62.26,62.37,50200.0
2014-09-19 12:00:00,62.36,62.46,62.28,62.4,45700.0,62.36,62.46,62.28,62.4,45700.0
2014-09-19 12:10:00,62.41,62.46,62.34,62.41,26000.0,62.41,62.46,62.34,62.41,26000.0
2014-09-19 12:20:00,62.39,62.49,62.28,62.43,30400.0,62.39,62.49,62.28,62.43,30400.0
2014-09-19 12:30:00,62.42,62.42,62.26,62.32,11200.0,62.42,62.42,62.26,62.32,11200.0
2014-09-19 12:40:00,62.36,62.36,62.0,62.0,14500.0,62.36,62.36,62.0,62.0,14500.0
2014-09-19 12:50:00,61.96,62.06,61.94,62.06,8400.0,61.96,62.06,61.94,62.06,8400.0
2014-09-19 13:00:00,62.03,62.08,61.86,61.92,35000.0,62.03,62.08,61.86,61.92,35000.0
2014-09-19 13:10:00,61.92,61.93,61.68,61.74,14400.0,61.92,61.93,61.68,61.74,14400.0
2014-09-19 13:20:00,61.75,61.86,61.74,61.85,10600.0,61.75,61.86,61.74,61.85,10600.0
2014-09-19 13:30:00,61.87,62.0,61.87,61.92,38700.0,61.87,62.0,61.87,61.92,38700.0
2014-09-19 13:40:00,61.9,61.92,61.84,61.89,12300.0,61.9,61.92,61.84,61.89,12300.0
2014-09-19 13:50:00,61.9,61.94,61.67,61.7,29400.0,61.9,61.94,61.67,61.7,29400.0
2014-09-19 14:00:00,61.71,61.74,61.64,61.71,20500.0,61.71,61.74,61.64,61.71,20500.0
2014-09-19 14:10:00,61.71,61.89,61.7,61.82,11700.0,61.71,61.89,61.7,61.82,11700.0
2014-09-19 14:20:00,61.83,61.97,61.82,61.95,18700.0,61.83,61.97,61.82,61.95,18700.0
2014-09-19 14:30:00,61.95,61.96,61.89,61.92,22200.0,61.95,61.96,61.89,61.92,22200.0
2014-09-19 14:40:00,61.91,61.93,61.88,61.9,31300.0,61.91,61.93,61.88,61.9,31300.0
2014-09-19 14:50:00,61.9,61.91,61.85,61.85,16200.0,61.9,61.91,61.85,61.85,16200.0
2014-09-19 15:00:00,61.84,61.87,61.77,61.78,12200.0,61.84,61.87,61.77,61.78,12200.0
2014-09-19 15:10:00,61.78,61.79,61.75,61.75,14700.0,61.78,61.79,61.75,61.75,14700.0
2014-09-19 15:20:00,61.76,61.78,61.67,61.7,59600.0,61.76,61.78,61.67,61.7,59600.0
2014-09-19 15:30:00,61.7,61.78,61.66,61.67,39100.0,61.7,61.78,61.66,61.67,39100.0
2014-09-19 15:40:00,61.68,62.17,61.68,62.08,123900.0,61.68,62.17,61.68,62.08,123900.0
2014-09-19 15:50:00,62.09,62.37,62.05,62.33,266000.0,62.09,62.37,62.05,62.33,266000.0
2014-09-22 09:30:00,61.96,61.96,61.16,61.23,23100.0,61.96,61.96,61.16,61.23,23100.0
2014-09-22 09:40:00,61.05,61.5,61.05,61.18,55900.0,61.05,61.5,61.05,61.18,55900.0
2014-09-22 09:50:00,61.18,61.38,61.02,61.19,26400.0,61.18,61.38,61.02,61.19,26400.0
2014-09-22 10:00:00,61.19,61.67,61.11,61.67,7500.0,61.19,61.67,61.11,61.67,7500.0
2014-09-22 10:10:00,61.55,61.56,61.0,61.0,13100.0,61.55,61.56,61.0,61.0,13100.0
2014-09-22 10:20:00,61.02,61.08,60.6,60.7,30400.0,61.02,61.08,60.6,60.7,30400.0
2014-09-22 10:30:00,60.75,60.82,60.6,60.79,13500.0,60.75,60.82,60.6,60.79,13500.0
2014-09-22 10:40:00,60.75,60.81,60.48,60.49,18400.0,60.75,60.81,60.48,60.49,18400.0
2014-09-22 10:50:00,60.48,60.62,60.21,60.55,51500.0,60.48,60.62,60.21,60.55,51500.0
2014-09-22 11:00:00,60.48,60.65,60.47,60.59,18800.0,60.48,60.65,60.47,60.59,18800.0
2014-09-22 11:10:00,60.59,60.59,60.26,60.42,29600.0,60.59,60.59,60.26,60.42,29600.0
2014-09-22 11:20:00,60.39,60.71,60.37,60.64,15200.0,60.39,60.71,60.37,60.64,15200.0
2014-09-22 11:30:00,60.57,60.66,60.46,60.61,21400.0,60.57,60.66,60.46,60.61,21400.0
2014-09-22 11:40:00,60.52,60.62,60.42,60.48,10900.0,60.52,60.62,60.42,60.48,10900.0
2014-09-22 11:50:00,60.44,60.45,60.15,60.26,12500.0,60.44,60.45,60.15,60.26,12500.0
2014-09-22 12:00:00,60.14,60.34,60.11,60.22,17800.0,60.14,60.34,60.11,60.22,17800.0
2014-09-22 12:10:00,60.23,60.27,60.17,60.21,7200.0,60.23,60.27,60.17,60.21,7200.0
2014-09-22 12:20:00,60.23,60.4,60.23,60.4,5000.0,60.23,60.4,60.23,60.4,5000.0
2014-09-22 12:30:00,60.4,60.45,60.28,60.34,5600.0,60.4,60.45,60.28,60.34,5600.0
2014-09-22 12:40:00,60.3,60.57,60.27,60.57,3700.0,60.3,60.57,60.27,60.57,3700.0
2014-09-22 12:50:00,60.58,60.69,60.52,60.56,41900.0,60.58,60.69,60.52,60.56,41900.0
2014-09-22 13:00:00,60.61,60.71,60.57,60.71,3500.0,60.61,60.71,60.57,60.71,3500.0
2014-09-22 13:10:00,60.7,60.7,60.58,60.62,5600.0,60.7,60.7,60.58,60.62,5600.0
2014-09-22 13:20:00,60.61,60.72,60.59,60.65,8900.0,60.61,60.72,60.59,60.65,8900.0
2014-09-22 13:30:00,60.7,60.79,60.65,60.67,10100.0,60.7,60.79,60.65,60.67,10100.0
2014-09-22 13:40:00,60.72,60.74,60.68,60.73,8900.0,60.72,60.74,60.68,60.73,8900.0
2014-09-22 13:50:00,60.72,60.77,60.66,60.7,17500.0,60.72,60.77,60.66,60.7,17500.0
2014-09-22 14:00:00,60.65,60.65,60.38,60.39,7100.0,60.65,60.65,60.38,60.39,7100.0
2014-09-22 14:10:00,60.43,60.48,60.35,60.4,6000.0,60.43,60.48,60.35,60.4,6000.0
2014-09-22 14:20:00,60.4,60.55,60.4,60.42,9900.0,60.4,60.55,60.4,60.42,9900.0
2014-09-22 14:30:00,60.41,60.52,60.41,60.49,25300.0,60.41,60.52,60.41,60.49,25300.0
2014-09-22 14:40:00,60.46,60.73,60.46,60.67,11500.0,60.46,60.73,60.46,60.67,11500.0
2014-09-22 14:50:00,60.68,60.71,60.56,60.59,19000.0,60.68,60.71,60.56,60.59,19000.0
2014-09-22 15:00:00,60.59,60.69,60.56,60.59,19900.0,60.59,60.69,60.56,60.59,19900.0
2014-09-22 15:10:00,60.58,60.61,60.47,60.5,22400.0,60.58,60.61,60.47,60.5,22400.0
2014-09-22 15:20:00,60.53,60.62,60.51,60.61,7800.0,60.53,60.62,60.51,60.61,7800.0
2014-09-22 15:30:00,60.62,60.71,60.58,60.69,15600.0,60.62,60.71,60.58,60.69,15600.0
2014-09-22 15:40:00,60.68,60.81,60.68,60.72,42400.0,60.68,60.81,60.68,60.72,42400.0
2014-09-22 15:50:00,60.72,60.72,60.56,60.6,66500.0,60.72,60.72,60.56,60.6,66500.0
2014-09-23 09:30:00,60.23,60.41,59.93,60.23,46200.0,60.23,60.41,59.93,60.23,46200.0
2014-09-23 09:40:00,60.23,60.47,60.11,60.27,36300.0,60.23,60.47,60.11,60.27,36300.0
2014-09-23 09:50:00,60.33,60.68,60.29,60.55,20900.0,60.33,60.68,60.29,60.55,20900.0
2014-09-23 10:00:00,60.55,60.68,60.45,60.49,21300.0,60.55,60.68,60.45,60.49,21300.0
2014-09-23 10:10:00,60.49,60.49,60.33,60.37,32600.0,60.49,60.49,60.33,60.37,32600.0
2014-09-23 10:20:00,60.41,60.45,60.09,60.09,28200.0,60.41,60.45,60.09,60.09,28200.0
2014-09-23 10:30:00,60.09,60.09,59.58,59.82,74800.0,60.09,60.09,59.58,59.82,74800.0
2014-09-23 10:40:00,59.79,59.92,59.44,59.62,77900.0,59.79,59.92,59.44,59.62,77900.0
2014-09-23 10:50:00,59.66,59.79,59.6,59.62,36500.0,59.66,59.79,59.6,59.62,36500.0
2014-09-23 11:00:00,59.63,59.97,59.63,59.79,35600.0,59.63,59.97,59.63,59.79,35600.0
2014-09-23 11:10:00,59.82,59.85,59.63,59.63,16300.0,59.82,59.85,59.63,59.63,16300.0
2014-09-23 11:20:00,59.66,59.83,59.58,59.65,24600.0,59.66,59.83,59.58,59.65,24600.0
2014-09-23 11:30:00,59.67,59.73,59.62,59.72,25700.0,59.67,59.73,59.62,59.72,25700.0
2014-09-23 11:40:00,59.73,59.81,59.67,59.81,13200.0,59.73,59.81,59.67,59.81,13200.0
2014-09-23 11:50:00,59.84,60.07,59.79,59.8,24700.0,59.84,60.07,59.79,59.8,24700.0
2014-09-23 12:00:00,59.82,59.85,59.7,59.82,13800.0,59.82,59.85,59.7,59.82,13800.0
2014-09-23 12:10:00,59.84,59.85,59.68,59.7,9200.0,59.84,59.85,59.68,59.7,9200.0
2014-09-23 12:20:00,59.71,59.76,59.59,59.72,12600.0,59.71,59.76,59.59,59.72,12600.0
2014-09-23 12:30:00,59.7,59.85,59.7,59.82,8500.0,59.7,59.85,59.7,59.82,8500.0
2014-09-23 12:40:00,59.85,59.85,59.55,59.55,9800.0,59.85,59.85,59.55,59.55,9800.0
2014-09-23 12:50:00,59.56,59.57,59.42,59.44,10800.0,59.56,59.57,59.42,59.44,10800.0
2014-09-23 13:00:00,59.42,59.53,59.39,59.45,16600.0,59.42,59.53,59.39,59.45,16600.0
2014-09-23 13:10:00,59.45,59.53,59.45,59.45,26500.0,59.45,59.53,59.45,59.45,26500.0
2014-09-23 13:20:00,59.48,59.54,59.44,59.49,17500.0,59.48,59.54,59.44,59.49,17500.0
2014-09-23 13:30:00,59.48,59.65,59.45,59.62,15600.0,59.48,59.65,59.45,59.62,15600.0
2014-09-23 13:40:00,59.58,59.58,59.33,59.35,13700.0,59.58,59.58,59.33,59.35,13700.0
2014-09-23 13:50:00,59.36,59.43,59.2,59.21,9600.0,59.36,59.43,59.2,59.21,9600.0
2014-09-23 14:00:00,59.23,59.31,59.16,59.3,16400.0,59.23,59.31,59.16,59.3,16400.0
2014-09-23 14:10:00,59.29,59.42,59.29,59.33,26800.0,59.29,59.42,59.29,59.33,26800.0
2014-09-23 14:20:00,59.3,59.34,59.16,59.31,12500.0,59.3,59.34,59.16,59.31,12500.0
2014-09-23 14:30:00,59.29,59.35,59.21,59.27,25500.0,59.29,59.35,59.21,59.27,25500.0
2014-09-23 14:40:00,59.29,59.3,59.17,59.23,13600.0,59.29,59.3,59.17,59.23,13600.0
2014-09-23 14:50:00,59.23,59.31,59.21,59.28,14300.0,59.23,59.31,59.21,59.28,14300.0
2014-09-23 15:00:00,59.32,59.42,59.29,59.31,16300.0,59.32,59.42,59.29,59.31,16300.0
2014-09-23 15:10:00,59.31,59.4,59.3,59.36,14700.0,59.31,59.4,59.3,59.36,14700.0
2014-09-23 15:20:00,59.37,59.57,59.33,59.52,32700.0,59.37,59.57,59.33,59.52,32700.0
2014-09-23 15:30:00,59.53,59.56,59.45,59.55,29000.0,59.53,59.56,59.45,59.55,29000.0
2014-09-23 15:40:00,59.56,59.56,59.38,59.38,47900.0,59.56,59.56,59.38,59.38,47900.0
2014-09-23 15:50:00,59.38,59.38,59.16,59.17,99600.0,59.38,59.38,59.16,59.17,99600.0
2014-09-24 09:30:00,59.17,59.53,59.17,59.43,26600.0,59.17,59.53,59.17,59.43,26600.0
2014-09-24 09:40:00,59.46,59.46,58.88,59.06,17400.0,59.46,59.46,58.88,59.06,17400.0
2014-09-24 09:50:00,59.03,59.45,59.03,59.3,8900.0,59.03,59.45,59.03,59.3,8900.0
2014-09-24 10:00:00,59.34,59.44,59.24,59.33,18400.0,59.34,59.44,59.24,59.33,18400.0
2014-09-24 10:10:00,59.29,59.33,59.13,59.15,9900.0,59.29,59.33,59.13,59.15,9900.0
2014-09-24 10:20:00,59.15,59.41,59.03,59.25,13300.0,59.15,59.41,59.03,59.25,13300.0
2014-09-24 10:30:00,59.3,59.52,59.28,59.46,11000.0,59.3,59.52,59.28,59.46,11000.0
2014-09-24 10:40:00,59.49,59.67,59.47,59.59,11500.0,59.49,59.67,59.47,59.59,11500.0
2014-09-24 10:50:00,59.57,59.62,59.46,59.52,2700.0,59.57,59.62,59.46,59.52,2700.0
2014-09-24 11:00:00,59.46,59.7,59.44,59.66,12100.0,59.46,59.7,59.44,59.66,12100.0
2014-09-24 11:10:00,59.72,59.88,59.72,59.88,5300.0,59.72,59.88,59.72,59.88,5300.0
2014-09-24 11:20:00,59.89,60.14,59.88,60.12,18500.0,59.89,60.14,59.88,60.12,18500.0
2014-09-24 11:30:00,60.12,60.17,60.1,60.1,8500.0,60.12,60.17,60.1,60.1,8500.0
2014-09-24 11:40:00,60.09,60.09,59.77,59.79,6800.0,60.09,60.09,59.77,59.79,6800.0
2014-09-24 11:50:00,59.84,59.9,59.77,59.8,12200.0,59.84,59.9,59.77,59.8,12200.0
2014-09-24 12:00:00,59.84,59.86,59.63,59.63,9100.0,59.84,59.86,59.63,59.63,9100.0
2014-09-24 12:10:00,59.64,59.75,59.64,59.69,5700.0,59.64,59.75,59.64,59.69,5700.0
2014-09-24 12:20:00,59.7,59.82,59.7,59.74,2900.0,59.7,59.82,59.7,59.74,2900.0
2014-09-24 12:30:00,59.76,59.91,59.76,59.88,15500.0,59.76,59.91,59.76,59.88,15500.0
2014-09-24 12:40:00,59.85,59.89,59.83,59.87,6400.0,59.85,59.89,59.83,59.87,6400.0
2014-09-24 12:50:00,59.9,59.9,59.77,59.83,5800.0,59.9,59.9,59.77,59.83,5800.0
2014-09-24 13:00:00,59.82,59.84,59.73,59.81,11000.0,59.82,59.84,59.73,59.81,11000.0
2014-09-24 13:10:00,59.79,59.87,59.76,59.82,6400.0,59.79,59.87,59.76,59.82,6400.0
2014-09-24 13:20:00,59.81,59.9,59.79,59.83,7000.0,59.81,59.9,59.79,59.83,7000.0
2014-09-24 13:30:00,59.84,59.89,59.8,59.83,12400.0,59.84,59.89,59.8,59.83,12400.0
2014-09-24 13:40:00,59.87,59.91,59.8,59.88,14000.0,59.87,59.91,59.8,59.88,14000.0
2014-09-24 13:50:00,59.89,59.9,59.78,59.78,13800.0,59.89,59.9,59.78,59.78,13800.0
2014-09-24 14:00:00,59.81,59.88,59.81,59.86,11400.0,59.81,59.88,59.81,59.86,11400.0
2014-09-24 14:10:00,59.87,60.16,59.83,60.1,20700.0,59.87,60.16,59.83,60.1,20700.0
2014-09-24 14:20:00,60.08,60.08,59.95,60.02,17600.0,60.08,60.08,59.95,60.02,17600.0
2014-09-24 14:30:00,60.08,60.09,59.98,60.06,14700.0,60.08,60.09,59.98,60.06,14700.0
2014-09-24 14:40:00,60.02,60.16,60.02,60.08,24500.0,60.02,60.16,60.02,60.08,24500.0
2014-09-24 14:50:00,60.06,60.18,60.04,60.16,28300.0,60.06,60.18,60.04,60.16,28300.0
2014-09-24 15:00:00,60.13,60.21,60.09,60.14,29800.0,60.13,60.21,60.09,60.14,29800.0
2014-09-24 15:10:00,60.13,60.22,60.11,60.14,29200.0,60.13,60.22,60.11,60.14,29200.0
2014-09-24 15:20:00,60.14,60.28,60.14,60.26,27100.0,60.14,60.28,60.14,60.26,27100.0
2014-09-24 15:30:00,60.25,60.36,60.23,60.25,26600.0,60.25,60.36,60.23,60.25,26600.0
2014-09-24 15:40:00,60.27,60.27,60.18,60.18,29700.0,60.27,60.27,60.18,60.18,29700.0
2014-09-24 15:50:00,60.19,60.23,60.05,60.08,133400.0,60.19,60.23,60.05,60.08,133400.0
2014-09-25 09:30:00,59.96,60.15,59.62,59.96,9200.0,59.96,60.15,59.62,59.96,9200.0
2014-09-25 09:40:00,59.95,59.95,59.55,59.55,6300.0,59.95,59.95,59.55,59.55,6300.0
2014-09-25 09:50:00,59.59,59.65,59.13,59.15,23700.0,59.59,59.65,59.13,59.15,23700.0
2014-09-25 10:00:00,59.2,59.22,58.92,58.97,25400.0,59.2,59.22,58.92,58.97,25400.0
2014-09-25 10:10:00,58.92,59.0,58.76,58.82,18400.0,58.92,59.0,58.76,58.82,18400.0
2014-09-25 10:20:00,58.85,58.87,58.44,58.73,26200.0,58.85,58.87,58.44,58.73,26200.0
2014-09-25 10:30:00,58.77,58.81,58.63,58.63,21700.0,58.77,58.81,58.63,58.63,21700.0
2014-09-25 10:40:00,58.61,58.71,58.47,58.59,15300.0,58.61,58.71,58.47,58.59,15300.0
2014-09-25 10:50:00,58.59,58.93,58.55,58.88,17400.0,58.59,58.93,58.55,58.88,17400.0
2014-09-25 11:00:00,58.8,58.8,58.25,58.32,43400.0,58.8,58.8,58.25,58.32,43400.0
2014-09-25 11:10:00,58.36,58.6,58.25,58.51,40200.0,58.36,58.6,58.25,58.51,40200.0
2014-09-25 11:20:00,58.53,58.65,58.47,58.61,26200.0,58.53,58.65,58.47,58.61,26200.0
2014-09-25 11:30:00,58.6,59.0,58.53,58.94,16500.0,58.6,59.0,58.53,58.94,16500.0
2014-09-25 11:40:00,58.94,59.03,58.81,59.0,14100.0,58.94,59.03,58.81,59.0,14100.0
2014-09-25 11:50:00,59.0,59.13,58.96,59.08,8200.0,59.0,59.13,58.96,59.08,8200.0
2014-09-25 12:00:00,59.07,59.26,59.04,59.14,9200.0,59.07,59.26,59.04,59.14,9200.0
2014-09-25 12:10:00,59.13,59.24,59.07,59.13,10900.0,59.13,59.24,59.07,59.13,10900.0
2014-09-25 12:20:00,59.15,59.29,59.06,59.23,10100.0,59.15,59.29,59.06,59.23,10100.0
2014-09-25 12:30:00,59.17,59.35,59.16,59.23,13700.0,59.17,59.35,59.16,59.23,13700.0
2014-09-25 12:40:00,59.29,59.37,59.18,59.23,14900.0,59.29,59.37,59.18,59.23,14900.0
2014-09-25 12:50:00,59.24,59.27,59.18,59.22,4600.0,59.24,59.27,59.18,59.22,4600.0
2014-09-25 13:00:00,59.2,59.29,59.11,59.2,8100.0,59.2,59.29,59.11,59.2,8100.0
2014-09-25 13:10:00,59.21,59.31,59.14,59.25,10400.0,59.21,59.31,59.14,59.25,10400.0
2014-09-25 13:20:00,59.28,59.3,59.16,59.19,6100.0,59.28,59.3,59.16,59.19,6100.0
2014-09-25 13:30:00,59.18,59.19,59.08,59.08,4800.0,59.18,59.19,59.08,59.08,4800.0
2014-09-25 13:40:00,59.08,59.08,58.9,58.92,11200.0,59.08,59.08,58.9,58.92,11200.0
2014-09-25 13:50:00,58.92,58.96,58.8,58.84,16100.0,58.92,58.96,58.8,58.84,16100.0
2014-09-25 14:00:00,58.83,58.87,58.73,58.75,12000.0,58.83,58.87,58.73,58.75,12000.0
2014-09-25 14:10:00,58.74,58.75,58.66,58.72,7800.0,58.74,58.75,58.66,58.72,7800.0
2014-09-25 14:20:00,58.74,58.81,58.67,58.73,8800.0,58.74,58.81,58.67,58.73,8800.0
2014-09-25 14:30:00,58.73,58.76,58.66,58.71,21700.0,58.73,58.76,58.66,58.71,21700.0
2014-09-25 14:40:00,58.72,58.87,58.68,58.87,24600.0,58.72,58.87,58.68,58.87,24600.0
2014-09-25 14:50:00,58.87,58.9,58.77,58.77,13700.0,58.87,58.9,58.77,58.77,13700.0
2014-09-25 15:00:00,58.78,58.78,58.71,58.71,8300.0,58.78,58.78,58.71,58.71,8300.0
2014-09-25 15:10:00,58.71,58.71,58.58,58.6,12800.0,58.71,58.71,58.58,58.6,12800.0
2014-09-25 15:20:00,58.59,58.6,58.42,58.45,22100.0,58.59,58.6,58.42,58.45,22100.0
2014-09-25 15:30:00,58.44,58.58,58.43,58.58,25400.0,58.44,58.58,58.43,58.58,25400.0
2014-09-25 15:40:00,58.57,58.64,58.44,58.58,40100.0,58.57,58.64,58.44,58.58,40100.0
2014-09-25 15:50:00,58.57,58.58,58.38,58.39,66100.0,58.57,58.58,58.38,58.39,66100.0
2014-09-26 09:30:00,58.43,59.03,58.31,58.81,13600.0,58.43,59.03,58.31,58.81,13600.0
2014-09-26 09:40:00,58.89,58.96,58.42,58.52,14200.0,58.89,58.96,58.42,58.52,14200.0
2014-09-26 09:50:00,58.58,59.02,58.58,59.01,12000.0,58.58,59.02,58.58,59.01,12000.0
2014-09-26 10:00:00,59.0,59.02,58.73,58.73,15100.0,59.0,59.02,58.73,58.73,15100.0
2014-09-26 10:10:00,58.76,58.85,58.59,58.66,12600.0,58.76,58.85,58.59,58.66,12600.0
2014-09-26 10:20:00,58.66,58.93,58.6,58.6,11300.0,58.66,58.93,58.6,58.6,11300.0
2014-09-26 10:30:00,58.6,58.82,58.56,58.72,12500.0,58.6,58.82,58.56,58.72,12500.0
2014-09-26 10:40:00,58.74,58.78,58.56,58.65,9500.0,58.74,58.78,58.56,58.65,9500.0
2014-09-26 10:50:00,58.62,58.88,58.6,58.87,9900.0,58.62,58.88,58.6,58.87,9900.0
2014-09-26 11:00:00,58.9,59.01,58.85,58.89,6900.0,58.9,59.01,58.85,58.89,6900.0
2014-09-26 11:10:00,58.92,58.92,58.72,58.74,5800.0,58.92,58.92,58.72,58.74,5800.0
2014-09-26 11:20:00,58.76,58.93,58.71,58.81,5900.0,58.76,58.93,58.71,58.81,5900.0
2014-09-26 11:30:00,58.84,59.04,58.73,59.04,22300.0,58.84,59.04,58.73,59.04,22300.0
2014-09-26 11:40:00,59.06,59.2,59.06,59.14,14800.0,59.06,59.2,59.06,59.14,14800.0
2014-09-26 11:50:00,59.15,59.43,59.15,59.43,18200.0,59.15,59.43,59.15,59.43,18200.0
2014-09-26 12:00:00,59.47,59.55,59.45,59.47,12600.0,59.47,59.55,59.45,59.47,12600.0
2014-09-26 12:10:00,59.47,59.54,59.43,59.52,9900.0,59.47,59.54,59.43,59.52,9900.0
2014-09-26 12:20:00,59.55,59.61,59.52,59.54,7900.0,59.55,59.61,59.52,59.54,7900.0
2014-09-26 12:30:00,59.58,59.6,59.54,59.54,5600.0,59.58,59.6,59.54,59.54,5600.0
2014-09-26 12:40:00,59.55,59.55,59.42,59.42,3500.0,59.55,59.55,59.42,59.42,3500.0
2014-09-26 12:50:00,59.42,59.55,59.42,59.51,6100.0,59.42,59.55,59.42,59.51,6100.0
2014-09-26 13:00:00,59.51,59.63,59.5,59.6,8200.0,59.51,59.63,59.5,59.6,8200.0
2014-09-26 13:10:00,59.6,59.73,59.58,59.69,36900.0,59.6,59.73,59.58,59.69,36900.0
2014-09-26 13:20:00,59.67,59.74,59.63,59.63,5900.0,59.67,59.74,59.63,59.63,5900.0
2014-09-26 13:30:00,59.63,59.63,59.38,59.38,5900.0,59.63,59.63,59.38,59.38,5900.0
2014-09-26 13:40:00,59.37,59.47,59.29,59.47,8700.0,59.37,59.47,59.29,59.47,8700.0
2014-09-26 13:50:00,59.46,59.54,59.24,59.53,18600.0,59.46,59.54,59.24,59.53,18600.0
2014-09-26 14:00:00,59.53,59.53,59.42,59.49,8900.0,59.53,59.53,59.42,59.49,8900.0
2014-09-26 14:10:00,59.5,59.69,59.42,59.68,9700.0,59.5,59.69,59.42,59.68,9700.0
2014-09-26 14:20:00,59.67,59.67,59.56,59.66,7600.0,59.67,59.67,59.56,59.66,7600.0
2014-09-26 14:30:00,59.65,59.75,59.61,59.72,9700.0,59.65,59.75,59.61,59.72,9700.0
2014-09-26 14:40:00,59.68,59.79,59.61,59.76,9000.0,59.68,59.79,59.61,59.76,9000.0
2014-09-26 14:50:00,59.76,59.79,59.71,59.77,6900.0,59.76,59.79,59.71,59.77,6900.0
2014-09-26 15:00:00,59.75,59.76,59.68,59.7,15500.0,59.75,59.76,59.68,59.7,15500.0
2014-09-26 15:10:00,59.7,59.72,59.58,59.61,9000.0,59.7,59.72,59.58,59.61,9000.0
2014-09-26 15:20:00,59.63,59.66,59.52,59.55,15800.0,59.63,59.66,59.52,59.55,15800.0
2014-09-26 15:30:00,59.56,59.6,59.43,59.47,14800.0,59.56,59.6,59.43,59.47,14800.0
2014-09-26 15:40:00,59.49,59.63,59.45,59.57,19000.0,59.49,59.63,59.45,59.57,19000.0
2014-09-26 15:50:00,59.59,59.62,59.5,59.57,48400.0,59.59,59.62,59.5,59.57,48400.0
2014-09-29 09:30:00,58.9,59.07,58.83,58.83,17500.0,58.9,59.07,58.83,58.83,17500.0
2014-09-29 09:40:00,58.85,59.29,58.85,59.03,6500.0,58.85,59.29,58.85,59.03,6500.0
2014-09-29 09:50:00,58.99,59.18,58.95,59.03,22600.0,58.99,59.18,58.95,59.03,22600.0
2014-09-29 10:00:00,58.99,59.12,58.92,59.12,17200.0,58.99,59.12,58.92,59.12,17200.0
2014-09-29 10:10:00,59.13,59.33,59.01,59.33,9000.0,59.13,59.33,59.01,59.33,9000.0
2014-09-29 10:20:00,59.35,59.49,59.29,59.4,8700.0,59.35,59.49,59.29,59.4,8700.0
2014-09-29 10:30:00,59.36,59.39,59.16,59.32,9700.0,59.36,59.39,59.16,59.32,9700.0
2014-09-29 10:40:00,59.35,59.56,59.35,59.44,5200.0,59.35,59.56,59.35,59.44,5200.0
2014-09-29 10:50:00,59.42,59.45,59.35,59.45,6700.0,59.42,59.45,59.35,59.45,6700.0
2014-09-29 11:00:00,59.5,59.5,59.35,59.41,4600.0,59.5,59.5,59.35,59.41,4600.0
2014-09-29 11:10:00,59.37,59.49,59.37,59.4,7900.0,59.37,59.49,59.37,59.4,7900.0
2014-09-29 11:20:00,59.39,59.4,59.29,59.29,6400.0,59.39,59.4,59.29,59.29,6400.0
2014-09-29 11:30:00,59.23,59.28,59.17,59.22,5500.0,59.23,59.28,59.17,59.22,5500.0
2014-09-29 11:40:00,59.2,59.3,59.19,59.24,3800.0,59.2,59.3,59.19,59.24,3800.0
2014-09-29 11:50:00,59.24,59.5,59.22,59.5,6500.0,59.24,59.5,59.22,59.5,6500.0
2014-09-29 12:00:00,59.51,59.62,59.44,59.46,4500.0,59.51,59.62,59.44,59.46,4500.0
2014-09-29 12:10:00,59.42,59.45,59.26,59.45,12100.0,59.42,59.45,59.26,59.45,12100.0
2014-09-29 12:20:00,59.44,59.44,59.27,59.29,16900.0,59.44,59.44,59.27,59.29,16900.0
2014-09-29 12:30:00,59.31,59.33,59.26,59.29,3300.0,59.31,59.33,59.26,59.29,3300.0
2014-09-29 12:40:00,59.32,59.36,59.23,59.31,4100.0,59.32,59.36,59.23,59.31,4100.0
2014-09-29 12:50:00,59.3,59.49,59.3,59.36,5100.0,59.3,59.49,59.3,59.36,5100.0
2014-09-29 13:00:00,59.34,59.34,59.16,59.22,4900.0,59.34,59.34,59.16,59.22,4900.0
2014-09-29 13:10:00,59.21,59.28,59.15,59.27,2700.0,59.21,59.28,59.15,59.27,2700.0
2014-09-29 13:20:00,59.27,59.31,59.15,59.19,5900.0,59.27,59.31,59.15,59.19,5900.0
2014-09-29 13:30:00,59.2,59.2,59.08,59.08,4700.0,59.2,59.2,59.08,59.08,4700.0
2014-09-29 13:40:00,59.08,59.15,59.0,59.0,5000.0,59.08,59.15,59.0,59.0,5000.0
2014-09-29 13:50:00,59.03,59.14,59.02,59.09,5000.0,59.03,59.14,59.02,59.09,5000.0
2014-09-29 14:00:00,59.06,59.18,59.06,59.17,5100.0,59.06,59.18,59.06,59.17,5100.0
2014-09-29 14:10:00,59.19,59.19,59.03,59.08,3800.0,59.19,59.19,59.03,59.08,3800.0
2014-09-29 14:20:00,59.05,59.12,58.96,59.12,6400.0,59.05,59.12,58.96,59.12,6400.0
2014-09-29 14:30:00,59.1,59.12,59.03,59.12,5300.0,59.1,59.12,59.03,59.12,5300.0
2014-09-29 14:40:00,59.13,59.21,59.09,59.16,5700.0,59.13,59.21,59.09,59.16,5700.0
2014-09-29 14:50:00,59.15,59.3,59.08,59.29,8500.0,59.15,59.3,59.08,59.29,8500.0
2014-09-29 15:00:00,59.31,59.4,59.3,59.33,5600.0,59.31,59.4,59.3,59.33,5600.0
2014-09-29 15:10:00,59.31,59.49,59.31,59.49,8600.0,59.31,59.49,59.31,59.49,8600.0
2014-09-29 15:20:00,59.51,59.72,59.51,59.7,11300.0,59.51,59.72,59.51,59.7,11300.0
2014-09-29 15:30:00,59.69,59.71,59.64,59.71,25600.0,59.69,59.71,59.64,59.71,25600.0
2014-09-29 15:40:00,59.7,59.79,59.66,59.75,41400.0,59.7,59.79,59.66,59.75,41400.0
2014-09-29 15:50:00,59.74,59.8,59.72,59.8,104500.0,59.74,59.8,59.72,59.8,104500.0
2014-09-30 09:30:00,59.86,60.22,59.73,59.73,18800.0,59.86,60.22,59.73,59.73,18800.0
2014-09-30 09:40:00,59.72,59.72,59.48,59.57,5700.0,59.72,59.72,59.48,59.57,5700.0
2014-09-30 09:50:00,59.45,59.49,59.28,59.35,11700.0,59.45,59.49,59.28,59.35,11700.0
2014-09-30 10:00:00,59.32,59.38,58.96,59.11,11900.0,59.32,59.38,58.96,59.11,11900.0
2014-09-30 10:10:00,59.11,59.19,59.08,59.1,2000.0,59.11,59.19,59.08,59.1,2000.0
2014-09-30 10:20:00,59.14,59.17,58.89,58.93,4500.0,59.14,59.17,58.89,58.93,4500.0
2014-09-30 10:30:00,58.87,59.1,58.87,59.07,4400.0,58.87,59.1,58.87,59.07,4400.0
2014-09-30 10:40:00,59.05,59.36,59.02,59.34,13100.0,59.05,59.36,59.02,59.34,13100.0
2014-09-30 10:50:00,59.31,59.32,59.09,59.13,14100.0,59.31,59.32,59.09,59.13,14100.0
2014-09-30 11:00:00,59.15,59.22,58.95,59.2,12300.0,59.15,59.22,58.95,59.2,12300.0
2014-09-30 11:10:00,59.21,59.3,59.2,59.2,5700.0,59.21,59.3,59.2,59.2,5700.0
2014-09-30 11:20:00,59.2,59.3,59.12,59.27,12700.0,59.2,59.3,59.12,59.27,12700.0
2014-09-30 11:30:00,59.27,59.29,59.16,59.17,3300.0,59.27,59.29,59.16,59.17,3300.0
2014-09-30 11:40:00,59.15,59.15,58.94,59.01,17600.0,59.15,59.15,58.94,59.01,17600.0
2014-09-30 11:50:00,59.0,59.01,58.85,58.9,52700.0,59.0,59.01,58.85,58.9,52700.0
2014-09-30 12:00:00,58.92,58.94,58.86,58.86,21600.0,58.92,58.94,58.86,58.86,21600.0
2014-09-30 12:10:00,58.88,58.97,58.85,58.93,32400.0,58.88,58.97,58.85,58.93,32400.0
2014-09-30 12:20:00,58.93,58.93,58.75,58.85,9000.0,58.93,58.93,58.75,58.85,9000.0
2014-09-30 12:30:00,58.81,58.85,58.69,58.76,22400.0,58.81,58.85,58.69,58.76,22400.0
2014-09-30 12:40:00,58.78,58.79,58.55,58.59,42000.0,58.78,58.79,58.55,58.59,42000.0
2014-09-30 12:50:00,58.64,58.67,58.48,58.48,18000.0,58.64,58.67,58.48,58.48,18000.0
2014-09-30 13:00:00,58.51,58.69,58.46,58.65,32400.0,58.51,58.69,58.46,58.65,32400.0
2014-09-30 13:10:00,58.67,58.72,58.55,58.6,49000.0,58.67,58.72,58.55,58.6,49000.0
2014-09-30 13:20:00,58.61,58.61,58.36,58.36,16600.0,58.61,58.61,58.36,58.36,16600.0
2014-09-30 13:30:00,58.36,58.43,58.25,58.39,40300.0,58.36,58.43,58.25,58.39,40300.0
2014-09-30 13:40:00,58.44,58.54,58.17,58.3,18000.0,58.44,58.54,58.17,58.3,18000.0
2014-09-30 13:50:00,58.3,58.31,58.23,58.28,13900.0,58.3,58.31,58.23,58.28,13900.0
2014-09-30 14:00:00,58.29,58.45,58.23,58.45,19700.0,58.29,58.45,58.23,58.45,19700.0
2014-09-30 14:10:00,58.45,58.45,58.34,58.39,11400.0,58.45,58.45,58.34,58.39,11400.0
2014-09-30 14:20:00,58.4,58.54,58.39,58.52,22800.0,58.4,58.54,58.39,58.52,22800.0
2014-09-30 14:30:00,58.53,58.72,58.53,58.66,18200.0,58.53,58.72,58.53,58.66,18200.0
2014-09-30 14:40:00,58.65,58.68,58.6,58.66,11000.0,58.65,58.68,58.6,58.66,11000.0
2014-09-30 14:50:00,58.66,58.84,58.65,58.81,49100.0,58.66,58.84,58.65,58.81,49100.0
2014-09-30 15:00:00,58.79,58.84,58.76,58.82,32200.0,58.79,58.84,58.76,58.82,32200.0
2014-09-30 15:10:00,58.82,58.95,58.81,58.94,25800.0,58.82,58.95,58.81,58.94,25800.0
2014-09-30 15:20:00,58.95,59.2,58.95,59.12,28200.0,58.95,59.2,58.95,59.12,28200.0
2014-09-30 15:30:00,59.14,59.2,59.05,59.07,20200.0,59.14,59.2,59.05,59.07,20200.0
2014-09-30 15:40:00,59.07,59.12,58.99,58.99,57400.0,59.07,59.12,58.99,58.99,57400.0
2014-09-30 15:50:00,58.99,59.02,58.76,58.78,130600.0,58.99,59.02,58.76,58.78,130600.0
2014-10-01 09:30:00,58.49,58.49,57.89,57.9,29000.0,58.49,58.49,57.89,57.9,29000.0
2014-10-01 09:40:00,57.89,58.12,57.78,58.07,24800.0,57.89,58.12,57.78,58.07,24800.0
2014-10-01 09:50:00,58.04,58.07,57.86,57.95,21200.0,58.04,58.07,57.86,57.95,21200.0
2014-10-01 10:00:00,57.95,58.0,57.37,57.42,34800.0,57.95,58.0,57.37,57.42,34800.0
2014-10-01 10:10:00,57.43,57.57,57.26,57.55,19300.0,57.43,57.57,57.26,57.55,19300.0
2014-10-01 10:20:00,57.55,57.82,57.51,57.75,34900.0,57.55,57.82,57.51,57.75,34900.0
2014-10-01 10:30:00,57.76,57.84,57.53,57.65,49600.0,57.76,57.84,57.53,57.65,49600.0
2014-10-01 10:40:00,57.64,57.76,57.5,57.67,32700.0,57.64,57.76,57.5,57.67,32700.0
2014-10-01 10:50:00,57.67,58.02,57.57,57.99,35800.0,57.67,58.02,57.57,57.99,35800.0
2014-10-01 11:00:00,57.98,58.16,57.94,58.07,19400.0,57.98,58.16,57.94,58.07,19400.0
2014-10-01 11:10:00,58.08,58.29,57.98,58.29,17200.0,58.08,58.29,57.98,58.29,17200.0
2014-10-01 11:20:00,58.29,58.35,58.0,58.1,20400.0,58.29,58.35,58.0,58.1,20400.0
2014-10-01 11:30:00,58.07,58.09,57.9,57.9,10600.0,58.07,58.09,57.9,57.9,10600.0
2014-10-01 11:40:00,57.89,57.89,57.67,57.67,10000.0,57.89,57.89,57.67,57.67,10000.0
2014-10-01 11:50:00,57.66,57.87,57.64,57.87,11000.0,57.66,57.87,57.64,57.87,11000.0
2014-10-01 12:00:00,57.88,57.93,57.78,57.92,32300.0,57.88,57.93,57.78,57.92,32300.0
2014-10-01 12:10:00,57.9,57.91,57.76,57.79,14200.0,57.9,57.91,57.76,57.79,14200.0
2014-10-01 12:20:00,57.8,57.81,57.72,57.8,22000.0,57.8,57.81,57.72,57.8,22000.0
2014-10-01 12:30:00,57.78,57.78,57.4,57.48,16200.0,57.78,57.78,57.4,57.48,16200.0
2014-10-01 12:40:00,57.45,57.45,57.16,57.19,15800.0,57.45,57.45,57.16,57.19,15800.0
2014-10-01 12:50:00,57.16,57.29,57.15,57.18,8400.0,57.16,57.29,57.15,57.18,8400.0
2014-10-01 13:00:00,57.21,57.34,57.12,57.12,7700.0,57.21,57.34,57.12,57.12,7700.0
2014-10-01 13:10:00,57.15,57.27,57.13,57.19,26500.0,57.15,57.27,57.13,57.19,26500.0
2014-10-01 13:20:00,57.2,57.35,57.16,57.3,13000.0,57.2,57.35,57.16,57.3,13000.0
2014-10-01 13:30:00,57.27,57.27,57.04,57.08,10700.0,57.27,57.27,57.04,57.08,10700.0
2014-10-01 13:40:00,57.07,57.2,57.04,57.14,14000.0,57.07,57.2,57.04,57.14,14000.0
2014-10-01 13:50:00,57.12,57.13,56.91,57.0,20800.0,57.12,57.13,56.91,57.0,20800.0
2014-10-01 14:00:00,57.01,57.17,56.96,56.97,11400.0,57.01,57.17,56.96,56.97,11400.0
2014-10-01 14:10:00,56.99,57.09,56.95,57.09,10200.0,56.99,57.09,56.95,57.09,10200.0
2014-10-01 14:20:00,57.08,57.3,57.0,57.1,20400.0,57.08,57.3,57.0,57.1,20400.0
2014-10-01 14:30:00,57.08,57.2,57.08,57.11,12200.0,57.08,57.2,57.08,57.11,12200.0
2014-10-01 14:40:00,57.11,57.21,57.05,57.05,15300.0,57.11,57.21,57.05,57.05,15300.0
2014-10-01 14:50:00,57.05,57.05,56.77,56.8,20800.0,57.05,57.05,56.77,56.8,20800.0
2014-10-01 15:00:00,56.81,56.83,56.67,56.67,21200.0,56.81,56.83,56.67,56.67,21200.0
2014-10-01 15:10:00,56.65,57.01,56.6,57.0,31800.0,56.65,57.01,56.6,57.0,31800.0
2014-10-01 15:20:00,56.97,56.99,56.77,56.97,27200.0,56.97,56.99,56.77,56.97,27200.0
2014-10-01 15:30:00,56.96,57.12,56.94,56.99,26800.0,56.96,57.12,56.94,56.99,26800.0
2014-10-01 15:40:00,56.98,57.33,56.98,57.33,56600.0,56.98,57.33,56.98,57.33,56600.0
2014-10-01 15:50:00,57.32,57.37,57.23,57.29,71500.0,57.32,57.37,57.23,57.29,71500.0
2014-10-02 09:30:00,57.44,57.88,57.24,57.88,10800.0,57.44,57.88,57.24,57.88,10800.0
2014-10-02 09:40:00,57.83,57.89,57.44,57.45,25200.0,57.83,57.89,57.44,57.45,25200.0
2014-10-02 09:50:00,57.56,57.59,57.26,57.31,14300.0,57.56,57.59,57.26,57.31,14300.0
2014-10-02 10:00:00,57.37,57.45,57.02,57.02,16000.0,57.37,57.45,57.02,57.02,16000.0
2014-10-02 10:10:00,57.12,57.19,56.86,56.89,14400.0,57.12,57.19,56.86,56.89,14400.0
2014-10-02 10:20:00,56.92,57.01,56.66,56.66,16700.0,56.92,57.01,56.66,56.66,16700.0
2014-10-02 10:30:00,56.65,56.68,56.26,56.32,20000.0,56.65,56.68,56.26,56.32,20000.0
2014-10-02 10:40:00,56.29,56.59,56.29,56.54,19700.0,56.29,56.59,56.29,56.54,19700.0
2014-10-02 10:50:00,56.54,56.56,56.09,56.2,24000.0,56.54,56.56,56.09,56.2,24000.0
2014-10-02 11:00:00,56.24,56.53,56.14,56.45,23000.0,56.24,56.53,56.14,56.45,23000.0
2014-10-02 11:10:00,56.47,56.78,56.47,56.74,12800.0,56.47,56.78,56.47,56.74,12800.0
2014-10-02 11:20:00,56.74,56.74,56.45,56.46,25500.0,56.74,56.74,56.45,56.46,25500.0
2014-10-02 11:30:00,56.5,56.51,56.07,56.11,11600.0,56.5,56.51,56.07,56.11,11600.0
2014-10-02 11:40:00,56.08,56.08,55.86,55.91,11200.0,56.08,56.08,55.86,55.91,11200.0
2014-10-02 11:50:00,55.92,56.03,55.8,56.02,13100.0,55.92,56.03,55.8,56.02,13100.0
2014-10-02 12:00:00,56.04,56.35,56.01,56.3,14500.0,56.04,56.35,56.01,56.3,14500.0
2014-10-02 12:10:00,56.31,56.52,56.31,56.48,17700.0,56.31,56.52,56.31,56.48,17700.0
2014-10-02 12:20:00,56.48,56.62,56.43,56.52,12600.0,56.48,56.62,56.43,56.52,12600.0
2014-10-02 12:30:00,56.53,56.6,56.45,56.51,11000.0,56.53,56.6,56.45,56.51,11000.0
2014-10-02 12:40:00,56.44,56.71,56.42,56.69,12400.0,56.44,56.71,56.42,56.69,12400.0
2014-10-02 12:50:00,56.7,57.16,56.7,57.16,14700.0,56.7,57.16,56.7,57.16,14700.0
2014-10-02 13:00:00,57.13,57.23,56.97,57.23,31600.0,57.13,57.23,56.97,57.23,31600.0
2014-10-02 13:10:00,57.22,57.58,57.22,57.56,17200.0,57.22,57.58,57.22,57.56,17200.0
2014-10-02 13:20:00,57.56,57.7,57.48,57.63,12500.0,57.56,57.7,57.48,57.63,12500.0
2014-10-02 13:30:00,57.66,57.83,57.51,57.59,12000.0,57.66,57.83,57.51,57.59,12000.0
2014-10-02 13:40:00,57.59,57.68,57.47,57.55,9200.0,57.59,57.68,57.47,57.55,9200.0
2014-10-02 13:50:00,57.51,57.66,57.48,57.53,12600.0,57.51,57.66,57.48,57.53,12600.0
2014-10-02 14:00:00,57.56,57.92,57.53,57.88,19000.0,57.56,57.92,57.53,57.88,19000.0
2014-10-02 14:10:00,57.86,57.99,57.83,57.95,11700.0,57.86,57.99,57.83,57.95,11700.0
2014-10-02 14:20:00,57.94,57.96,57.78,57.89,14800.0,57.94,57.96,57.78,57.89,14800.0
2014-10-02 14:30:00,57.9,57.9,57.71,57.79,15900.0,57.9,57.9,57.71,57.79,15900.0
2014-10-02 14:40:00,57.8,58.07,57.8,57.94,17100.0,57.8,58.07,57.8,57.94,17100.0
2014-10-02 14:50:00,57.9,58.06,57.88,58.05,13900.0,57.9,58.06,57.88,58.05,13900.0
2014-10-02 15:00:00,58.07,58.09,57.89,57.9,22300.0,58.07,58.09,57.89,57.9,22300.0
2014-10-02 15:10:00,57.9,57.95,57.82,57.83,17500.0,57.9,57.95,57.82,57.83,17500.0
2014-10-02 15:20:00,57.83,57.93,57.82,57.9,30200.0,57.83,57.93,57.82,57.9,30200.0
2014-10-02 15:30:00,57.89,57.93,57.83,57.93,27100.0,57.89,57.93,57.83,57.93,27100.0
2014-10-02 15:40:00,57.93,57.99,57.8,57.98,41300.0,57.93,57.99,57.8,57.98,41300.0
2014-10-02 15:50:00,57.99,58.07,57.87,57.9,75800.0,57.99,58.07,57.87,57.9,75800.0
2014-10-03 09:30:00,58.25,58.75,58.21,58.75,18700.0,58.25,58.75,58.21,58.75,18700.0
2014-10-03 09:40:00,58.75,59.35,58.75,59.15,14500.0,58.75,59.35,58.75,59.15,14500.0
2014-10-03 09:50:00,59.12,59.39,59.12,59.32,19300.0,59.12,59.39,59.12,59.32,19300.0
2014-10-03 10:00:00,59.37,59.71,59.37,59.66,9600.0,59.37,59.71,59.37,59.66,9600.0
2014-10-03 10:10:00,59.63,59.63,59.42,59.51,23500.0,59.63,59.63,59.42,59.51,23500.0
2014-10-03 10:20:00,59.5,59.65,59.37,59.57,24000.0,59.5,59.65,59.37,59.57,24000.0
2014-10-03 10:30:00,59.57,59.61,59.37,59.5,17000.0,59.57,59.61,59.37,59.5,17000.0
2014-10-03 10:40:00,59.53,59.53,59.31,59.49,14400.0,59.53,59.53,59.31,59.49,14400.0
2014-10-03 10:50:00,59.47,59.84,59.41,59.84,10200.0,59.47,59.84,59.41,59.84,10200.0
2014-10-03 11:00:00,59.78,59.98,59.75,59.84,12700.0,59.78,59.98,59.75,59.84,12700.0
2014-10-03 11:10:00,59.84,59.84,59.46,59.51,10800.0,59.84,59.84,59.46,59.51,10800.0
2014-10-03 11:20:00,59.49,59.84,59.46,59.82,12400.0,59.49,59.84,59.46,59.82,12400.0
2014-10-03 11:30:00,59.84,59.95,59.8,59.82,14900.0,59.84,59.95,59.8,59.82,14900.0
2014-10-03 11:40:00,59.83,59.88,59.67,59.77,19100.0,59.83,59.88,59.67,59.77,19100.0
2014-10-03 11:50:00,59.76,59.8,59.68,59.73,11900.0,59.76,59.8,59.68,59.73,11900.0
2014-10-03 12:00:00,59.74,59.91,59.73,59.81,9700.0,59.74,59.91,59.73,59.81,9700.0
2014-10-03 12:10:00,59.82,59.99,59.8,59.89,10100.0,59.82,59.99,59.8,59.89,10100.0
2014-10-03 12:20:00,59.89,59.94,59.81,59.94,7100.0,59.89,59.94,59.81,59.94,7100.0
2014-10-03 12:30:00,59.95,59.97,59.86,59.96,7700.0,59.95,59.97,59.86,59.96,7700.0
2014-10-03 12:40:00,59.97,60.1,59.93,59.96,20000.0,59.97,60.1,59.93,59.96,20000.0
2014-10-03 12:50:00,59.99,59.99,59.88,59.94,7800.0,59.99,59.99,59.88,59.94,7800.0
2014-10-03 13:00:00,59.93,59.93,59.74,59.74,8200.0,59.93,59.93,59.74,59.74,8200.0
2014-10-03 13:10:00,59.77,59.83,59.72,59.78,11200.0,59.77,59.83,59.72,59.78,11200.0
2014-10-03 13:20:00,59.79,59.91,59.78,59.89,29900.0,59.79,59.91,59.78,59.89,29900.0
2014-10-03 13:30:00,59.9,59.92,59.64,59.87,22500.0,59.9,59.92,59.64,59.87,22500.0
2014-10-03 13:40:00,59.91,59.96,59.82,59.85,12100.0,59.91,59.96,59.82,59.85,12100.0
2014-10-03 13:50:00,59.85,60.02,59.84,60.02,11000.0,59.85,60.02,59.84,60.02,11000.0
2014-10-03 14:00:00,60.02,60.12,59.98,60.01,10000.0,60.02,60.12,59.98,60.01,10000.0
2014-10-03 14:10:00,60.02,60.24,60.02,60.23,17400.0,60.02,60.24,60.02,60.23,17400.0
2014-10-03 14:20:00,60.21,60.34,60.2,60.26,17000.0,60.21,60.34,60.2,60.26,17000.0
2014-10-03 14:30:00,60.28,60.33,60.23,60.31,11000.0,60.28,60.33,60.23,60.31,11000.0
2014-10-03 14:40:00,60.32,60.35,60.23,60.28,21300.0,60.32,60.35,60.23,60.28,21300.0
2014-10-03 14:50:00,60.28,60.35,60.27,60.31,13300.0,60.28,60.35,60.27,60.31,13300.0
2014-10-03 15:00:00,60.32,60.33,60.24,60.25,21300.0,60.32,60.33,60.24,60.25,21300.0
2014-10-03 15:10:00,60.24,60.29,60.18,60.24,23900.0,60.24,60.29,60.18,60.24,23900.0
2014-10-03 15:20:00,60.24,60.32,60.19,60.29,27300.0,60.24,60.32,60.19,60.29,27300.0
2014-10-03 15:30:00,60.3,60.32,60.25,60.27,61600.0,60.3,60.32,60.25,60.27,61600.0
2014-10-03 15:40:00,60.26,60.33,60.21,60.33,68600.0,60.26,60.33,60.21,60.33,68600.0
2014-10-03 15:50:00,60.35,60.38,60.19,60.3,90900.0,60.35,60.38,60.19,60.3,90900.0
2014-10-06 09:30:00,60.25,61.52,60.25,61.44,62000.0,60.25,61.52,60.25,61.44,62000.0
2014-10-06 09:40:00,61.44,61.89,61.4,61.58,27800.0,61.44,61.89,61.4,61.58,27800.0
2014-10-06 09:50:00,61.57,61.81,61.35,61.7,47600.0,61.57,61.81,61.35,61.7,47600.0
2014-10-06 10:00:00,61.69,61.76,61.1,61.12,38100.0,61.69,61.76,61.1,61.12,38100.0
2014-10-06 10:10:00,61.11,61.13,60.76,60.76,21400.0,61.11,61.13,60.76,60.76,21400.0
2014-10-06 10:20:00,60.69,60.69,60.46,60.51,41400.0,60.69,60.69,60.46,60.51,41400.0
2014-10-06 10:30:00,60.54,60.98,60.49,60.89,66300.0,60.54,60.98,60.49,60.89,66300.0
2014-10-06 10:40:00,60.97,61.11,60.34,60.34,20600.0,60.97,61.11,60.34,60.34,20600.0
2014-10-06 10:50:00,60.33,60.63,60.28,60.62,14400.0,60.33,60.63,60.28,60.62,14400.0
2014-10-06 11:00:00,60.62,60.7,60.56,60.64,12000.0,60.62,60.7,60.56,60.64,12000.0
2014-10-06 11:10:00,60.64,60.7,60.36,60.59,17800.0,60.64,60.7,60.36,60.59,17800.0
2014-10-06 11:20:00,60.58,60.63,60.19,60.22,13400.0,60.58,60.63,60.19,60.22,13400.0
2014-10-06 11:30:00,60.22,60.44,60.2,60.32,15200.0,60.22,60.44,60.2,60.32,15200.0
2014-10-06 11:40:00,60.34,60.36,59.96,60.17,14400.0,60.34,60.36,59.96,60.17,14400.0
2014-10-06 11:50:00,60.19,60.42,60.19,60.4,9900.0,60.19,60.42,60.19,60.4,9900.0
2014-10-06 12:00:00,60.4,60.57,60.33,60.39,13700.0,60.4,60.57,60.33,60.39,13700.0
2014-10-06 12:10:00,60.4,60.5,60.14,60.46,31500.0,60.4,60.5,60.14,60.46,31500.0
2014-10-06 12:20:00,60.47,60.69,60.32,60.52,35900.0,60.47,60.69,60.32,60.52,35900.0
2014-10-06 12:30:00,60.52,60.56,60.33,60.37,15000.0,60.52,60.56,60.33,60.37,15000.0
2014-10-06 12:40:00,60.37,60.52,60.11,60.25,11300.0,60.37,60.52,60.11,60.25,11300.0
2014-10-06 12:50:00,60.2,60.47,60.2,60.4,12700.0,60.2,60.47,60.2,60.4,12700.0
2014-10-06 13:00:00,60.45,60.55,60.39,60.45,11300.0,60.45,60.55,60.39,60.45,11300.0
2014-10-06 13:10:00,60.43,60.64,60.4,60.64,9200.0,60.43,60.64,60.4,60.64,9200.0
2014-10-06 13:20:00,60.62,60.7,60.46,60.7,15900.0,60.62,60.7,60.46,60.7,15900.0
2014-10-06 13:30:00,60.7,60.9,60.62,60.85,23500.0,60.7,60.9,60.62,60.85,23500.0
2014-10-06 13:40:00,60.82,60.85,60.75,60.78,9800.0,60.82,60.85,60.75,60.78,9800.0
2014-10-06 13:50:00,60.79,60.83,60.73,60.77,13000.0,60.79,60.83,60.73,60.77,13000.0
2014-10-06 14:00:00,60.77,60.77,60.58,60.64,19200.0,60.77,60.77,60.58,60.64,19200.0
2014-10-06 14:10:00,60.65,60.91,60.63,60.89,16600.0,60.65,60.91,60.63,60.89,16600.0
2014-10-06 14:20:00,60.89,60.99,60.83,60.88,11100.0,60.89,60.99,60.83,60.88,11100.0
2014-10-06 14:30:00,60.88,61.08,60.86,60.98,45400.0,60.88,61.08,60.86,60.98,45400.0
2014-10-06 14:40:00,60.98,61.03,60.87,60.94,13300.0,60.98,61.03,60.87,60.94,13300.0
2014-10-06 14:50:00,60.97,61.0,60.76,60.81,26400.0,60.97,61.0,60.76,60.81,26400.0
2014-10-06 15:00:00,60.81,60.85,60.67,60.72,23100.0,60.81,60.85,60.67,60.72,23100.0
2014-10-06 15:10:00,60.7,60.73,60.53,60.63,15200.0,60.7,60.73,60.53,60.63,15200.0
2014-10-06 15:20:00,60.62,60.79,60.44,60.54,35500.0,60.62,60.79,60.44,60.54,35500.0
2014-10-06 15:30:00,60.53,60.59,60.46,60.59,18100.0,60.53,60.59,60.46,60.59,18100.0
2014-10-06 15:40:00,60.58,60.58,60.33,60.46,36100.0,60.58,60.58,60.33,60.46,36100.0
2014-10-06 15:50:00,60.46,60.59,60.44,60.52,57500.0,60.46,60.59,60.44,60.52,57500.0
2014-10-07 09:30:00,60.05,60.05,59.35,59.48,20600.0,60.05,60.05,59.35,59.48,20600.0
2014-10-07 09:40:00,59.46,59.65,59.2,59.23,12400.0,59.46,59.65,59.2,59.23,12400.0
2014-10-07 09:50:00,59.23,59.23,59.0,59.05,8800.0,59.23,59.23,59.0,59.05,8800.0
2014-10-07 10:00:00,59.13,59.47,59.13,59.42,14900.0,59.13,59.47,59.13,59.42,14900.0
2014-10-07 10:10:00,59.46,59.58,59.28,59.47,33700.0,59.46,59.58,59.28,59.47,33700.0
2014-10-07 10:20:00,59.49,59.68,59.36,59.68,12300.0,59.49,59.68,59.36,59.68,12300.0
2014-10-07 10:30:00,59.75,59.9,59.5,59.61,9100.0,59.75,59.9,59.5,59.61,9100.0
2014-10-07 10:40:00,59.62,59.84,59.56,59.58,17400.0,59.62,59.84,59.56,59.58,17400.0
2014-10-07 10:50:00,59.6,59.61,59.29,59.29,7000.0,59.6,59.61,59.29,59.29,7000.0
2014-10-07 11:00:00,59.28,59.28,59.04,59.2,12000.0,59.28,59.28,59.04,59.2,12000.0
2014-10-07 11:10:00,59.2,59.31,59.09,59.31,7700.0,59.2,59.31,59.09,59.31,7700.0
2014-10-07 11:20:00,59.31,59.48,59.28,59.35,5600.0,59.31,59.48,59.28,59.35,5600.0
2014-10-07 11:30:00,59.26,59.34,59.19,59.32,15300.0,59.26,59.34,59.19,59.32,15300.0
2014-10-07 11:40:00,59.32,59.5,59.26,59.3,9100.0,59.32,59.5,59.26,59.3,9100.0
2014-10-07 11:50:00,59.33,59.49,59.28,59.4,5300.0,59.33,59.49,59.28,59.4,5300.0
2014-10-07 12:00:00,59.36,59.59,59.36,59.56,3900.0,59.36,59.59,59.36,59.56,3900.0
2014-10-07 12:10:00,59.61,59.71,59.48,59.63,10300.0,59.61,59.71,59.48,59.63,10300.0
2014-10-07 12:20:00,59.61,59.64,59.42,59.42,4000.0,59.61,59.64,59.42,59.42,4000.0
2014-10-07 12:30:00,59.46,59.46,59.22,59.3,5400.0,59.46,59.46,59.22,59.3,5400.0
2014-10-07 12:40:00,59.28,59.28,59.18,59.2,8500.0,59.28,59.28,59.18,59.2,8500.0
2014-10-07 12:50:00,59.14,59.22,59.13,59.2,8800.0,59.14,59.22,59.13,59.2,8800.0
2014-10-07 13:00:00,59.18,59.18,58.87,58.87,16600.0,59.18,59.18,58.87,58.87,16600.0
2014-10-07 13:10:00,58.91,58.96,58.85,58.87,7800.0,58.91,58.96,58.85,58.87,7800.0
2014-10-07 13:20:00,58.87,58.9,58.81,58.85,7200.0,58.87,58.9,58.81,58.85,7200.0
2014-10-07 13:30:00,58.85,58.87,58.67,58.67,10700.0,58.85,58.87,58.67,58.67,10700.0
2014-10-07 13:40:00,58.68,58.78,58.66,58.73,11800.0,58.68,58.78,58.66,58.73,11800.0
2014-10-07 13:50:00,58.74,58.85,58.71,58.72,10800.0,58.74,58.85,58.71,58.72,10800.0
2014-10-07 14:00:00,58.71,58.96,58.71,58.94,15900.0,58.71,58.96,58.71,58.94,15900.0
2014-10-07 14:10:00,58.93,59.05,58.73,58.76,12800.0,58.93,59.05,58.73,58.76,12800.0
2014-10-07 14:20:00,58.75,58.76,58.51,58.51,8100.0,58.75,58.76,58.51,58.51,8100.0
2014-10-07 14:30:00,58.54,58.71,58.51,58.62,9900.0,58.54,58.71,58.51,58.62,9900.0
2014-10-07 14:40:00,58.61,58.74,58.61,58.68,16200.0,58.61,58.74,58.61,58.68,16200.0
2014-10-07 14:50:00,58.67,58.73,58.54,58.54,14000.0,58.67,58.73,58.54,58.54,14000.0
2014-10-07 15:00:00,58.54,58.55,58.39,58.45,26600.0,58.54,58.55,58.39,58.45,26600.0
2014-10-07 15:10:00,58.44,58.45,58.1,58.11,35300.0,58.44,58.45,58.1,58.11,35300.0
2014-10-07 15:20:00,58.1,58.1,57.91,58.1,28000.0,58.1,58.1,57.91,58.1,28000.0
2014-10-07 15:30:00,58.12,58.23,58.08,58.08,18200.0,58.12,58.23,58.08,58.08,18200.0
2014-10-07 15:40:00,58.06,58.09,57.9,57.92,41900.0,58.06,58.09,57.9,57.92,41900.0
2014-10-07 15:50:00,57.91,57.91,57.72,57.83,63700.0,57.91,57.91,57.72,57.83,63700.0
2014-10-08 09:30:00,57.99,58.05,57.56,57.98,5000.0,57.99,58.05,57.56,57.98,5000.0
2014-10-08 09:40:00,58.0,58.43,57.98,58.34,19400.0,58.0,58.43,57.98,58.34,19400.0
2014-10-08 09:50:00,58.32,58.35,57.58,57.58,27400.0,58.32,58.35,57.58,57.58,27400.0
2014-10-08 10:00:00,57.65,57.65,57.26,57.48,17000.0,57.65,57.65,57.26,57.48,17000.0
2014-10-08 10:10:00,57.43,57.91,57.39,57.84,20500.0,57.43,57.91,57.39,57.84,20500.0
2014-10-08 10:20:00,57.81,57.81,57.63,57.66,10600.0,57.81,57.81,57.63,57.66,10600.0
2014-10-08 10:30:00,57.7,57.82,57.51,57.58,17000.0,57.7,57.82,57.51,57.58,17000.0
2014-10-08 10:40:00,57.55,57.55,57.03,57.11,7900.0,57.55,57.55,57.03,57.11,7900.0
2014-10-08 10:50:00,57.01,57.01,56.59,56.61,13500.0,57.01,57.01,56.59,56.61,13500.0
2014-10-08 11:00:00,56.59,56.6,56.3,56.51,20500.0,56.59,56.6,56.3,56.51,20500.0
2014-10-08 11:10:00,56.5,56.75,56.5,56.75,9500.0,56.5,56.75,56.5,56.75,9500.0
2014-10-08 11:20:00,56.68,57.0,56.68,57.0,6700.0,56.68,57.0,56.68,57.0,6700.0
2014-10-08 11:30:00,57.01,57.28,57.01,57.16,15600.0,57.01,57.28,57.01,57.16,15600.0
2014-10-08 11:40:00,57.19,57.31,57.17,57.21,15000.0,57.19,57.31,57.17,57.21,15000.0
2014-10-08 11:50:00,57.21,57.36,57.2,57.24,15800.0,57.21,57.36,57.2,57.24,15800.0
2014-10-08 12:00:00,57.26,57.37,57.2,57.34,8800.0,57.26,57.37,57.2,57.34,8800.0
2014-10-08 12:10:00,57.23,57.31,57.21,57.31,7500.0,57.23,57.31,57.21,57.31,7500.0
2014-10-08 12:20:00,57.28,57.28,57.05,57.05,6200.0,57.28,57.28,57.05,57.05,6200.0
2014-10-08 12:30:00,57.08,57.54,57.06,57.51,7900.0,57.08,57.54,57.06,57.51,7900.0
2014-10-08 12:40:00,57.52,57.52,57.22,57.24,5500.0,57.52,57.52,57.22,57.24,5500.0
2014-10-08 12:50:00,57.26,57.26,57.1,57.23,4300.0,57.26,57.26,57.1,57.23,4300.0
2014-10-08 13:00:00,57.29,57.38,57.21,57.38,9900.0,57.29,57.38,57.21,57.38,9900.0
2014-10-08 13:10:00,57.36,57.44,57.32,57.39,10800.0,57.36,57.44,57.32,57.39,10800.0
2014-10-08 13:20:00,57.38,57.51,57.33,57.4,37700.0,57.38,57.51,57.33,57.4,37700.0
2014-10-08 13:30:00,57.38,57.44,57.37,57.44,3300.0,57.38,57.44,57.37,57.44,3300.0
2014-10-08 13:40:00,57.46,57.67,57.39,57.67,7600.0,57.46,57.67,57.39,57.67,7600.0
2014-10-08 13:50:00,57.7,57.82,57.7,57.8,13700.0,57.7,57.82,57.7,57.8,13700.0
2014-10-08 14:00:00,57.8,57.84,57.72,57.78,27800.0,57.8,57.84,57.72,57.78,27800.0
2014-10-08 14:10:00,57.81,58.25,57.81,58.25,5500.0,57.81,58.25,57.81,58.25,5500.0
2014-10-08 14:20:00,58.28,58.45,58.28,58.42,6100.0,58.28,58.45,58.28,58.42,6100.0
2014-10-08 14:30:00,58.43,58.76,58.41,58.65,11200.0,58.43,58.76,58.41,58.65,11200.0
2014-10-08 14:40:00,58.65,58.85,58.59,58.7,9300.0,58.65,58.85,58.59,58.7,9300.0
2014-10-08 14:50:00,58.69,58.82,58.54,58.65,7300.0,58.69,58.82,58.54,58.65,7300.0
2014-10-08 15:00:00,58.63,58.89,58.63,58.88,17400.0,58.63,58.89,58.63,58.88,17400.0
2014-10-08 15:10:00,58.92,59.09,58.89,59.05,25000.0,58.92,59.09,58.89,59.05,25000.0
2014-10-08 15:20:00,59.05,59.21,59.04,59.11,10700.0,59.05,59.21,59.04,59.11,10700.0
2014-10-08 15:30:00,59.09,59.21,59.0,59.18,32100.0,59.09,59.21,59.0,59.18,32100.0
2014-10-08 15:40:00,59.17,59.37,59.15,59.37,32500.0,59.17,59.37,59.15,59.37,32500.0
2014-10-08 15:50:00,59.36,59.51,59.36,59.36,153400.0,59.36,59.51,59.36,59.36,153400.0
2014-10-09 09:30:00,59.28,59.28,58.82,58.99,20800.0,59.28,59.28,58.82,58.99,20800.0
2014-10-09 09:40:00,58.99,59.43,58.99,59.43,30600.0,58.99,59.43,58.99,59.43,30600.0
2014-10-09 09:50:00,59.38,59.38,58.75,59.01,17600.0,59.38,59.38,58.75,59.01,17600.0
2014-10-09 10:00:00,59.09,59.54,59.08,59.08,22600.0,59.09,59.54,59.08,59.08,22600.0
2014-10-09 10:10:00,58.98,59.26,58.94,59.01,11800.0,58.98,59.26,58.94,59.01,11800.0
2014-10-09 10:20:00,59.01,59.19,58.93,59.14,11900.0,59.01,59.19,58.93,59.14,11900.0
2014-10-09 10:30:00,59.13,59.38,59.05,59.23,22300.0,59.13,59.38,59.05,59.23,22300.0
2014-10-09 10:40:00,59.18,59.64,59.07,59.55,15400.0,59.18,59.64,59.07,59.55,15400.0
2014-10-09 10:50:00,59.57,59.85,59.44,59.85,26800.0,59.57,59.85,59.44,59.85,26800.0
2014-10-09 11:00:00,59.85,60.34,59.8,60.16,23100.0,59.85,60.34,59.8,60.16,23100.0
2014-10-09 11:10:00,60.22,60.53,60.08,60.53,26100.0,60.22,60.53,60.08,60.53,26100.0
2014-10-09 11:20:00,60.54,60.81,60.53,60.72,27400.0,60.54,60.81,60.53,60.72,27400.0
2014-10-09 11:30:00,60.72,60.73,60.5,60.57,36300.0,60.72,60.73,60.5,60.57,36300.0
2014-10-09 11:40:00,60.59,60.61,60.05,60.08,61800.0,60.59,60.61,60.05,60.08,61800.0
2014-10-09 11:50:00,60.08,60.18,59.82,59.82,37600.0,60.08,60.18,59.82,59.82,37600.0
2014-10-09 12:00:00,59.8,59.94,59.73,59.85,31100.0,59.8,59.94,59.73,59.85,31100.0
2014-10-09 12:10:00,59.85,59.95,59.7,59.91,41100.0,59.85,59.95,59.7,59.91,41100.0
2014-10-09 12:20:00,59.82,59.91,59.78,59.82,33400.0,59.82,59.91,59.78,59.82,33400.0
2014-10-09 12:30:00,59.76,59.84,59.21,59.25,55300.0,59.76,59.84,59.21,59.25,55300.0
2014-10-09 12:40:00,59.27,59.64,59.05,59.61,35200.0,59.27,59.64,59.05,59.61,35200.0
2014-10-09 12:50:00,59.6,59.92,59.6,59.87,36100.0,59.6,59.92,59.6,59.87,36100.0
2014-10-09 13:00:00,59.89,60.0,59.81,59.92,60200.0,59.89,60.0,59.81,59.92,60200.0
2014-10-09 13:10:00,59.9,59.93,58.94,58.99,56300.0,59.9,59.93,58.94,58.99,56300.0
2014-10-09 13:20:00,58.93,59.2,58.92,59.03,19400.0,58.93,59.2,58.92,59.03,19400.0
2014-10-09 13:30:00,59.04,59.38,59.04,59.25,19200.0,59.04,59.38,59.04,59.25,19200.0
2014-10-09 13:40:00,59.28,59.29,59.07,59.23,13100.0,59.28,59.29,59.07,59.23,13100.0
2014-10-09 13:50:00,59.24,59.36,58.9,59.09,14500.0,59.24,59.36,58.9,59.09,14500.0
2014-10-09 14:00:00,59.0,59.05,58.7,58.78,9400.0,59.0,59.05,58.7,58.78,9400.0
2014-10-09 14:10:00,58.74,58.79,58.65,58.77,11600.0,58.74,58.79,58.65,58.77,11600.0
2014-10-09 14:20:00,58.74,58.77,58.63,58.72,7200.0,58.74,58.77,58.63,58.72,7200.0
2014-10-09 14:30:00,58.66,58.92,58.63,58.83,30800.0,58.66,58.92,58.63,58.83,30800.0
2014-10-09 14:40:00,58.85,59.17,58.63,58.65,27800.0,58.85,59.17,58.63,58.65,27800.0
2014-10-09 14:50:00,58.63,58.82,58.47,58.59,27200.0,58.63,58.82,58.47,58.59,27200.0
2014-10-09 15:00:00,58.58,58.64,58.43,58.45,21900.0,58.58,58.64,58.43,58.45,21900.0
2014-10-09 15:10:00,58.45,58.84,58.45,58.74,15800.0,58.45,58.84,58.45,58.74,15800.0
2014-10-09 15:20:00,58.76,58.76,58.59,58.66,10100.0,58.76,58.76,58.59,58.66,10100.0
2014-10-09 15:30:00,58.68,58.91,58.61,58.79,19400.0,58.68,58.91,58.61,58.79,19400.0
2014-10-09 15:40:00,58.79,58.79,58.52,58.54,23000.0,58.79,58.79,58.52,58.54,23000.0
2014-10-09 15:50:00,58.53,58.54,58.34,58.37,70500.0,58.53,58.54,58.34,58.37,70500.0
2014-10-10 09:30:00,57.91,57.95,57.56,57.85,35200.0,57.91,57.95,57.56,57.85,35200.0
2014-10-10 09:40:00,57.99,58.65,57.99,58.49,25300.0,57.99,58.65,57.99,58.49,25300.0
2014-10-10 09:50:00,58.55,58.64,58.1,58.38,28500.0,58.55,58.64,58.1,58.38,28500.0
2014-10-10 10:00:00,58.35,58.36,57.73,57.73,36500.0,58.35,58.36,57.73,57.73,36500.0
2014-10-10 10:10:00,57.72,57.88,57.52,57.52,27500.0,57.72,57.88,57.52,57.52,27500.0
2014-10-10 10:20:00,57.52,57.52,56.78,56.98,11400.0,57.52,57.52,56.78,56.98,11400.0
2014-10-10 10:30:00,57.0,57.19,56.86,57.1,12300.0,57.0,57.19,56.86,57.1,12300.0
2014-10-10 10:40:00,57.14,57.5,57.01,57.38,19300.0,57.14,57.5,57.01,57.38,19300.0
2014-10-10 10:50:00,57.44,57.85,57.38,57.69,21200.0,57.44,57.85,57.38,57.69,21200.0
2014-10-10 11:00:00,57.72,57.76,57.44,57.52,8000.0,57.72,57.76,57.44,57.52,8000.0
2014-10-10 11:10:00,57.56,57.56,57.14,57.5,45600.0,57.56,57.56,57.14,57.5,45600.0
2014-10-10 11:20:00,57.41,57.67,57.29,57.67,52900.0,57.41,57.67,57.29,57.67,52900.0
2014-10-10 11:30:00,57.65,57.78,57.44,57.63,14400.0,57.65,57.78,57.44,57.63,14400.0
2014-10-10 11:40:00,57.52,57.76,57.23,57.76,8100.0,57.52,57.76,57.23,57.76,8100.0
2014-10-10 11:50:00,57.75,58.13,57.75,58.04,36800.0,57.75,58.13,57.75,58.04,36800.0
2014-10-10 12:00:00,58.04,58.52,58.0,58.37,13300.0,58.04,58.52,58.0,58.37,13300.0
2014-10-10 12:10:00,58.38,58.66,58.35,58.49,31300.0,58.38,58.66,58.35,58.49,31300.0
2014-10-10 12:20:00,58.47,58.59,58.36,58.36,39000.0,58.47,58.59,58.36,58.36,39000.0
2014-10-10 12:30:00,58.42,58.59,58.12,58.12,8500.0,58.42,58.59,58.12,58.12,8500.0
2014-10-10 12:40:00,58.05,58.27,58.05,58.11,5200.0,58.05,58.27,58.05,58.11,5200.0
2014-10-10 12:50:00,58.13,58.24,58.0,58.01,6100.0,58.13,58.24,58.0,58.01,6100.0
2014-10-10 13:00:00,58.09,58.11,57.94,58.0,7000.0,58.09,58.11,57.94,58.0,7000.0
2014-10-10 13:10:00,58.02,58.09,57.7,57.7,12200.0,58.02,58.09,57.7,57.7,12200.0
2014-10-10 13:20:00,57.74,57.74,57.39,57.47,15900.0,57.74,57.74,57.39,57.47,15900.0
2014-10-10 13:30:00,57.41,57.77,57.35,57.65,9800.0,57.41,57.77,57.35,57.65,9800.0
2014-10-10 13:40:00,57.71,57.75,57.47,57.61,10100.0,57.71,57.75,57.47,57.61,10100.0
2014-10-10 13:50:00,57.59,57.72,57.53,57.62,4800.0,57.59,57.72,57.53,57.62,4800.0
2014-10-10 14:00:00,57.63,57.9,57.63,57.89,14400.0,57.63,57.9,57.63,57.89,14400.0
2014-10-10 14:10:00,57.89,57.9,57.66,57.69,19900.0,57.89,57.9,57.66,57.69,19900.0
2014-10-10 14:20:00,57.62,57.73,57.62,57.69,10100.0,57.62,57.73,57.62,57.69,10100.0
2014-10-10 14:30:00,57.68,57.75,57.5,57.52,25100.0,57.68,57.75,57.5,57.52,25100.0
2014-10-10 14:40:00,57.47,57.47,57.2,57.2,20300.0,57.47,57.47,57.2,57.2,20300.0
2014-10-10 14:50:00,57.22,57.29,57.18,57.22,12700.0,57.22,57.29,57.18,57.22,12700.0
2014-10-10 15:00:00,57.13,57.18,56.99,56.99,16500.0,57.13,57.18,56.99,56.99,16500.0
2014-10-10 15:10:00,57.01,57.14,56.79,56.79,16100.0,57.01,57.14,56.79,56.79,16100.0
2014-10-10 15:20:00,56.78,56.78,56.55,56.6,22000.0,56.78,56.78,56.55,56.6,22000.0
2014-10-10 15:30:00,56.6,56.72,56.52,56.63,27300.0,56.6,56.72,56.52,56.63,27300.0
2014-10-10 15:40:00,56.63,56.64,56.5,56.53,41200.0,56.63,56.64,56.5,56.53,41200.0
2014-10-10 15:50:00,56.53,56.6,56.47,56.47,104500.0,56.53,56.6,56.47,56.47,104500.0
2014-10-13 09:30:00,56.83,57.52,56.4,57.48,98700.0,56.83,57.52,56.4,57.48,98700.0
2014-10-13 09:40:00,57.48,57.52,56.0,56.04,64900.0,57.48,57.52,56.0,56.04,64900.0
2014-10-13 09:50:00,55.98,56.04,55.27,55.38,90400.0,55.98,56.04,55.27,55.38,90400.0
2014-10-13 10:00:00,55.39,55.67,55.36,55.36,79800.0,55.39,55.67,55.36,55.36,79800.0
2014-10-13 10:10:00,55.35,55.53,55.1,55.12,52400.0,55.35,55.53,55.1,55.12,52400.0
2014-10-13 10:20:00,55.06,55.13,54.69,54.75,67800.0,55.06,55.13,54.69,54.75,67800.0
2014-10-13 10:30:00,54.69,54.84,54.51,54.8,33500.0,54.69,54.84,54.51,54.8,33500.0
2014-10-13 10:40:00,54.76,54.78,54.29,54.45,63200.0,54.76,54.78,54.29,54.45,63200.0
2014-10-13 10:50:00,54.44,55.09,54.44,55.03,85500.0,54.44,55.09,54.44,55.03,85500.0
2014-10-13 11:00:00,55.03,55.7,54.94,55.5,82300.0,55.03,55.7,54.94,55.5,82300.0
2014-10-13 11:10:00,55.5,55.5,54.9,54.9,35800.0,55.5,55.5,54.9,54.9,35800.0
2014-10-13 11:20:00,54.9,55.32,54.82,55.11,16000.0,54.9,55.32,54.82,55.11,16000.0
2014-10-13 11:30:00,55.11,55.8,55.11,55.53,31000.0,55.11,55.8,55.11,55.53,31000.0
2014-10-13 11:40:00,55.53,56.08,55.53,55.94,28500.0,55.53,56.08,55.53,55.94,28500.0
2014-10-13 11:50:00,55.97,56.28,55.78,55.8,25400.0,55.97,56.28,55.78,55.8,25400.0
2014-10-13 12:00:00,55.78,55.99,55.73,55.77,19100.0,55.78,55.99,55.73,55.77,19100.0
2014-10-13 12:10:00,55.78,56.23,55.73,56.18,20700.0,55.78,56.23,55.73,56.18,20700.0
2014-10-13 12:20:00,56.17,56.4,55.99,56.39,17000.0,56.17,56.4,55.99,56.39,17000.0
2014-10-13 12:30:00,56.43,56.58,56.32,56.5,14500.0,56.43,56.58,56.32,56.5,14500.0
2014-10-13 12:40:00,56.53,56.61,56.15,56.16,15000.0,56.53,56.61,56.15,56.16,15000.0
2014-10-13 12:50:00,56.23,56.44,56.17,56.24,10300.0,56.23,56.44,56.17,56.24,10300.0
2014-10-13 13:00:00,56.31,56.36,56.18,56.25,10100.0,56.31,56.36,56.18,56.25,10100.0
2014-10-13 13:10:00,56.17,56.17,55.69,55.77,16700.0,56.17,56.17,55.69,55.77,16700.0
2014-10-13 13:20:00,55.74,55.87,55.59,55.84,24900.0,55.74,55.87,55.59,55.84,24900.0
2014-10-13 13:30:00,55.84,55.97,55.68,55.68,47800.0,55.84,55.97,55.68,55.68,47800.0
2014-10-13 13:40:00,55.71,55.72,55.34,55.36,18200.0,55.71,55.72,55.34,55.36,18200.0
2014-10-13 13:50:00,55.39,55.5,55.2,55.33,25200.0,55.39,55.5,55.2,55.33,25200.0
2014-10-13 14:00:00,55.39,55.58,55.17,55.54,23700.0,55.39,55.58,55.17,55.54,23700.0
2014-10-13 14:10:00,55.52,55.58,55.18,55.3,26300.0,55.52,55.58,55.18,55.3,26300.0
2014-10-13 14:20:00,55.32,55.41,55.21,55.3,48500.0,55.32,55.41,55.21,55.3,48500.0
2014-10-13 14:30:00,55.3,55.3,55.12,55.23,39000.0,55.3,55.3,55.12,55.23,39000.0
2014-10-13 14:40:00,55.23,55.28,55.06,55.06,63600.0,55.23,55.28,55.06,55.06,63600.0
2014-10-13 14:50:00,55.06,55.37,54.98,55.04,42900.0,55.06,55.37,54.98,55.04,42900.0
2014-10-13 15:00:00,55.04,55.29,55.04,55.2,29500.0,55.04,55.29,55.04,55.2,29500.0
2014-10-13 15:10:00,55.18,55.27,55.17,55.17,16600.0,55.18,55.27,55.17,55.17,16600.0
2014-10-13 15:20:00,55.16,55.25,55.09,55.14,19200.0,55.16,55.25,55.09,55.14,19200.0
2014-10-13 15:30:00,55.12,55.12,54.6,54.65,106700.0,55.12,55.12,54.6,54.65,106700.0
2014-10-13 15:40:00,54.67,54.69,54.36,54.4,78500.0,54.67,54.69,54.36,54.4,78500.0
2014-10-13 15:50:00,54.4,54.55,54.11,54.21,125100.0,54.4,54.55,54.11,54.21,125100.0
2014-10-14 09:30:00,54.93,56.48,54.89,56.21,59900.0,54.93,56.48,54.89,56.21,59900.0
2014-10-14 09:40:00,56.12,56.13,55.49,55.49,99800.0,56.12,56.13,55.49,55.49,99800.0
2014-10-14 09:50:00,55.48,55.48,54.5,54.53,54600.0,55.48,55.48,54.5,54.53,54600.0
2014-10-14 10:00:00,54.49,55.2,54.29,55.14,115900.0,54.49,55.2,54.29,55.14,115900.0
2014-10-14 10:10:00,55.15,55.2,54.4,54.4,45200.0,55.15,55.2,54.4,54.4,45200.0
2014-10-14 10:20:00,54.41,54.73,54.4,54.42,120100.0,54.41,54.73,54.4,54.42,120100.0
2014-10-14 10:30:00,54.48,54.55,54.13,54.43,51100.0,54.48,54.55,54.13,54.43,51100.0
2014-10-14 10:40:00,54.48,54.89,54.41,54.88,118000.0,54.48,54.89,54.41,54.88,118000.0
2014-10-14 10:50:00,54.9,55.12,54.87,54.98,60800.0,54.9,55.12,54.87,54.98,60800.0
2014-10-14 11:00:00,55.02,55.16,54.54,54.89,75400.0,55.02,55.16,54.54,54.89,75400.0
2014-10-14 11:10:00,54.9,55.29,54.9,55.02,72000.0,54.9,55.29,54.9,55.02,72000.0
2014-10-14 11:20:00,55.0,55.08,54.84,54.89,39800.0,55.0,55.08,54.84,54.89,39800.0
2014-10-14 11:30:00,54.91,55.2,54.89,55.19,37500.0,54.91,55.2,54.89,55.19,37500.0
2014-10-14 11:40:00,55.2,55.95,55.16,55.87,55500.0,55.2,55.95,55.16,55.87,55500.0
2014-10-14 11:50:00,55.92,55.92,55.63,55.7,28300.0,55.92,55.92,55.63,55.7,28300.0
2014-10-14 12:00:00,55.68,56.1,55.68,55.89,42000.0,55.68,56.1,55.68,55.89,42000.0
2014-10-14 12:10:00,55.89,56.08,55.72,56.03,37700.0,55.89,56.08,55.72,56.03,37700.0
2014-10-14 12:20:00,56.0,56.02,55.76,55.99,12400.0,56.0,56.02,55.76,55.99,12400.0
2014-10-14 12:30:00,55.97,55.97,55.75,55.77,32200.0,55.97,55.97,55.75,55.77,32200.0
2014-10-14 12:40:00,55.74,56.04,55.66,55.98,35700.0,55.74,56.04,55.66,55.98,35700.0
2014-10-14 12:50:00,56.0,56.05,55.84,55.84,17600.0,56.0,56.05,55.84,55.84,17600.0
2014-10-14 13:00:00,55.87,56.06,55.73,56.0,15600.0,55.87,56.06,55.73,56.0,15600.0
2014-10-14 13:10:00,56.0,56.46,56.0,56.45,29400.0,56.0,56.46,56.0,56.45,29400.0
2014-10-14 13:20:00,56.43,56.43,56.11,56.27,21100.0,56.43,56.43,56.11,56.27,21100.0
2014-10-14 13:30:00,56.23,56.47,56.14,56.31,36700.0,56.23,56.47,56.14,56.31,36700.0
2014-10-14 13:40:00,56.3,56.35,56.02,56.11,20400.0,56.3,56.35,56.02,56.11,20400.0
2014-10-14 13:50:00,56.17,56.22,55.91,56.17,46100.0,56.17,56.22,55.91,56.17,46100.0
2014-10-14 14:00:00,56.14,56.22,55.8,55.88,22700.0,56.14,56.22,55.8,55.88,22700.0
2014-10-14 14:10:00,55.94,56.11,55.86,55.92,17400.0,55.94,56.11,55.86,55.92,17400.0
2014-10-14 14:20:00,55.94,55.96,55.7,55.75,27200.0,55.94,55.96,55.7,55.75,27200.0
2014-10-14 14:30:00,55.74,55.87,55.69,55.82,31600.0,55.74,55.87,55.69,55.82,31600.0
2014-10-14 14:40:00,55.82,55.98,55.8,55.89,24000.0,55.82,55.98,55.8,55.89,24000.0
2014-10-14 14:50:00,55.91,55.92,55.5,55.64,15500.0,55.91,55.92,55.5,55.64,15500.0
2014-10-14 15:00:00,55.66,55.9,55.37,55.52,24800.0,55.66,55.9,55.37,55.52,24800.0
2014-10-14 15:10:00,55.55,55.84,55.51,55.77,13600.0,55.55,55.84,55.51,55.77,13600.0
2014-10-14 15:20:00,55.76,55.77,55.37,55.73,18400.0,55.76,55.77,55.37,55.73,18400.0
2014-10-14 15:30:00,55.74,56.09,55.61,56.05,17400.0,55.74,56.09,55.61,56.05,17400.0
2014-10-14 15:40:00,56.1,56.16,55.89,55.95,40700.0,56.1,56.16,55.89,55.95,40700.0
2014-10-14 15:50:00,55.94,56.18,55.93,56.02,69200.0,55.94,56.18,55.93,56.02,69200.0
2014-10-15 09:30:00,55.04,55.18,54.12,54.25,32000.0,55.04,55.18,54.12,54.25,32000.0
2014-10-15 09:40:00,54.36,55.97,54.05,55.93,54300.0,54.36,55.97,54.05,55.93,54300.0
2014-10-15 09:50:00,55.88,56.35,55.65,55.96,42100.0,55.88,56.35,55.65,55.96,42100.0
2014-10-15 10:00:00,56.11,56.89,56.09,56.63,47800.0,56.11,56.89,56.09,56.63,47800.0
2014-10-15 10:10:00,56.62,56.82,55.87,56.08,31600.0,56.62,56.82,55.87,56.08,31600.0
2014-10-15 10:20:00,56.06,56.66,55.86,56.4,39400.0,56.06,56.66,55.86,56.4,39400.0
2014-10-15 10:30:00,56.44,56.46,55.98,56.13,29100.0,56.44,56.46,55.98,56.13,29100.0
2014-10-15 10:40:00,56.19,56.3,55.7,55.83,27300.0,56.19,56.3,55.7,55.83,27300.0
2014-10-15 10:50:00,55.82,56.2,55.56,55.81,31400.0,55.82,56.2,55.56,55.81,31400.0
2014-10-15 11:00:00,55.83,56.31,55.47,56.21,21300.0,55.83,56.31,55.47,56.21,21300.0
2014-10-15 11:10:00,56.28,56.29,55.58,55.62,21700.0,56.28,56.29,55.58,55.62,21700.0
2014-10-15 11:20:00,55.63,55.67,55.29,55.48,23000.0,55.63,55.67,55.29,55.48,23000.0
2014-10-15 11:30:00,55.46,55.81,55.31,55.75,11900.0,55.46,55.81,55.31,55.75,11900.0
2014-10-15 11:40:00,55.63,55.63,55.21,55.24,27900.0,55.63,55.63,55.21,55.24,27900.0
2014-10-15 11:50:00,55.23,55.52,55.1,55.52,14500.0,55.23,55.52,55.1,55.52,14500.0
2014-10-15 12:00:00,55.5,55.7,55.26,55.49,8700.0,55.5,55.7,55.26,55.49,8700.0
2014-10-15 12:10:00,55.5,55.65,55.17,55.27,15000.0,55.5,55.65,55.17,55.27,15000.0
2014-10-15 12:20:00,55.37,55.57,55.24,55.27,11300.0,55.37,55.57,55.24,55.27,11300.0
2014-10-15 12:30:00,55.27,55.58,55.12,55.52,9500.0,55.27,55.58,55.12,55.52,9500.0
2014-10-15 12:40:00,55.52,55.76,55.38,55.5,26900.0,55.52,55.76,55.38,55.5,26900.0
2014-10-15 12:50:00,55.43,55.46,55.04,55.26,25400.0,55.43,55.46,55.04,55.26,25400.0
2014-10-15 13:00:00,55.35,55.74,55.2,55.54,9100.0,55.35,55.74,55.2,55.54,9100.0
2014-10-15 13:10:00,55.53,55.66,55.14,55.32,13700.0,55.53,55.66,55.14,55.32,13700.0
2014-10-15 13:20:00,55.35,55.35,54.81,55.04,24800.0,55.35,55.35,54.81,55.04,24800.0
2014-10-15 13:30:00,55.09,55.35,54.95,55.18,20600.0,55.09,55.35,54.95,55.18,20600.0
2014-10-15 13:40:00,55.15,55.7,55.14,55.7,14700.0,55.15,55.7,55.14,55.7,14700.0
2014-10-15 13:50:00,55.74,55.97,55.53,55.56,21800.0,55.74,55.97,55.53,55.56,21800.0
2014-10-15 14:00:00,55.51,55.89,55.47,55.7,27300.0,55.51,55.89,55.47,55.7,27300.0
2014-10-15 14:10:00,55.67,56.23,55.67,56.17,15900.0,55.67,56.23,55.67,56.17,15900.0
2014-10-15 14:20:00,56.2,56.31,55.87,56.17,15800.0,56.2,56.31,55.87,56.17,15800.0
2014-10-15 14:30:00,56.16,56.64,56.14,56.62,13000.0,56.16,56.64,56.14,56.62,13000.0
2014-10-15 14:40:00,56.63,56.65,56.14,56.44,13400.0,56.63,56.65,56.14,56.44,13400.0
2014-10-15 14:50:00,56.45,56.81,56.43,56.54,21600.0,56.45,56.81,56.43,56.54,21600.0
2014-10-15 15:00:00,56.54,56.86,56.5,56.8,13000.0,56.54,56.86,56.5,56.8,13000.0
2014-10-15 15:10:00,56.8,57.04,56.55,56.63,17800.0,56.8,57.04,56.55,56.63,17800.0
2014-10-15 15:20:00,56.65,57.25,56.51,57.25,30200.0,56.65,57.25,56.51,57.25,30200.0
2014-10-15 15:30:00,57.26,57.84,57.25,57.82,54700.0,57.26,57.84,57.25,57.82,54700.0
2014-10-15 15:40:00,57.79,57.97,57.3,57.33,65400.0,57.79,57.97,57.3,57.33,65400.0
2014-10-15 15:50:00,57.31,57.44,57.17,57.4,111300.0,57.31,57.44,57.17,57.4,111300.0
2014-10-16 09:30:00,55.87,57.77,55.56,57.77,33300.0,55.87,57.77,55.56,57.77,33300.0
2014-10-16 09:40:00,57.79,57.91,56.5,57.13,36200.0,57.79,57.91,56.5,57.13,36200.0
2014-10-16 09:50:00,57.17,57.44,56.85,57.23,17700.0,57.17,57.44,56.85,57.23,17700.0
2014-10-16 10:00:00,57.15,57.54,56.66,57.4,34800.0,57.15,57.54,56.66,57.4,34800.0
2014-10-16 10:10:00,57.43,57.43,56.61,57.12,20100.0,57.43,57.43,56.61,57.12,20100.0
2014-10-16 10:20:00,57.09,58.07,56.94,57.24,29800.0,57.09,58.07,56.94,57.24,29800.0
2014-10-16 10:30:00,57.33,57.63,57.04,57.15,26800.0,57.33,57.63,57.04,57.15,26800.0
2014-10-16 10:40:00,57.08,57.51,56.97,57.4,20000.0,57.08,57.51,56.97,57.4,20000.0
2014-10-16 10:50:00,57.42,57.72,57.34,57.42,32900.0,57.42,57.72,57.34,57.42,32900.0
2014-10-16 11:00:00,57.39,57.47,57.17,57.37,26200.0,57.39,57.47,57.17,57.37,26200.0
2014-10-16 11:10:00,57.39,57.6,57.15,57.6,35000.0,57.39,57.6,57.15,57.6,35000.0
2014-10-16 11:20:00,57.55,58.03,57.48,57.81,26200.0,57.55,58.03,57.48,57.81,26200.0
2014-10-16 11:30:00,57.77,57.84,57.28,57.35,15500.0,57.77,57.84,57.28,57.35,15500.0
2014-10-16 11:40:00,57.35,57.93,57.35,57.35,33100.0,57.35,57.93,57.35,57.35,33100.0
2014-10-16 11:50:00,57.31,57.66,57.08,57.31,13700.0,57.31,57.66,57.08,57.31,13700.0
2014-10-16 12:00:00,57.35,57.56,56.97,57.29,12400.0,57.35,57.56,56.97,57.29,12400.0
2014-10-16 12:10:00,57.25,57.58,57.17,57.5,10900.0,57.25,57.58,57.17,57.5,10900.0
2014-10-16 12:20:00,57.47,57.61,57.05,57.17,11700.0,57.47,57.61,57.05,57.17,11700.0
2014-10-16 12:30:00,57.25,57.42,57.05,57.34,11600.0,57.25,57.42,57.05,57.34,11600.0
2014-10-16 12:40:00,57.42,57.46,57.2,57.28,12200.0,57.42,57.46,57.2,57.28,12200.0
2014-10-16 12:50:00,57.29,57.76,57.29,57.69,19100.0,57.29,57.76,57.29,57.69,19100.0
2014-10-16 13:00:00,57.72,57.9,57.64,57.9,15300.0,57.72,57.9,57.64,57.9,15300.0
2014-10-16 13:10:00,57.9,58.03,57.72,57.91,18000.0,57.9,58.03,57.72,57.91,18000.0
2014-10-16 13:20:00,57.9,57.99,57.62,57.67,22700.0,57.9,57.99,57.62,57.67,22700.0
2014-10-16 13:30:00,57.66,58.15,57.63,58.14,16400.0,57.66,58.15,57.63,58.14,16400.0
2014-10-16 13:40:00,58.11,58.2,57.88,57.94,14600.0,58.11,58.2,57.88,57.94,14600.0
2014-10-16 13:50:00,57.96,57.96,57.54,57.6,17300.0,57.96,57.96,57.54,57.6,17300.0
2014-10-16 14:00:00,57.61,58.02,57.5,58.0,19300.0,57.61,58.02,57.5,58.0,19300.0
2014-10-16 14:10:00,57.94,57.99,57.48,57.74,23600.0,57.94,57.99,57.48,57.74,23600.0
2014-10-16 14:20:00,57.76,58.0,57.63,57.91,15700.0,57.76,58.0,57.63,57.91,15700.0
2014-10-16 14:30:00,57.92,57.97,57.75,57.84,18100.0,57.92,57.97,57.75,57.84,18100.0
2014-10-16 14:40:00,57.82,57.84,57.45,57.47,22600.0,57.82,57.84,57.45,57.47,22600.0
2014-10-16 14:50:00,57.48,57.62,57.46,57.46,17700.0,57.48,57.62,57.46,57.46,17700.0
2014-10-16 15:00:00,57.45,57.58,57.1,57.41,25100.0,57.45,57.58,57.1,57.41,25100.0
2014-10-16 15:10:00,57.43,57.67,57.35,57.35,28800.0,57.43,57.67,57.35,57.35,28800.0
2014-10-16 15:20:00,57.36,57.64,57.36,57.45,23700.0,57.36,57.64,57.36,57.45,23700.0
2014-10-16 15:30:00,57.43,57.56,57.16,57.18,32400.0,57.43,57.56,57.16,57.18,32400.0
2014-10-16 15:40:00,57.2,57.49,57.19,57.37,36200.0,57.2,57.49,57.19,57.37,36200.0
2014-10-16 15:50:00,57.37,57.58,57.2,57.24,99200.0,57.37,57.58,57.2,57.24,99200.0
2014-10-17 09:30:00,58.21,58.65,57.75,58.45,34500.0,58.21,58.65,57.75,58.45,34500.0
2014-10-17 09:40:00,58.49,58.81,58.05,58.5,24900.0,58.49,58.81,58.05,58.5,24900.0
2014-10-17 09:50:00,58.52,59.54,58.46,59.54,47600.0,58.52,59.54,58.46,59.54,47600.0
2014-10-17 10:00:00,59.54,59.7,59.05,59.4,61000.0,59.54,59.7,59.05,59.4,61000.0
2014-10-17 10:10:00,59.45,59.94,59.35,59.7,24000.0,59.45,59.94,59.35,59.7,24000.0
2014-10-17 10:20:00,59.69,60.17,59.4,60.13,39100.0,59.69,60.17,59.4,60.13,39100.0
2014-10-17 10:30:00,60.05,60.09,59.43,59.57,18100.0,60.05,60.09,59.43,59.57,18100.0
2014-10-17 10:40:00,59.59,59.91,59.5,59.8,19100.0,59.59,59.91,59.5,59.8,19100.0
2014-10-17 10:50:00,59.79,60.34,59.79,60.34,29400.0,59.79,60.34,59.79,60.34,29400.0
2014-10-17 11:00:00,60.34,60.52,60.19,60.51,41500.0,60.34,60.52,60.19,60.51,41500.0
2014-10-17 11:10:00,60.5,60.54,60.21,60.44,29000.0,60.5,60.54,60.21,60.44,29000.0
2014-10-17 11:20:00,60.44,60.65,60.4,60.51,25700.0,60.44,60.65,60.4,60.51,25700.0
2014-10-17 11:30:00,60.44,60.88,60.44,60.78,23700.0,60.44,60.88,60.44,60.78,23700.0
2014-10-17 11:40:00,60.77,61.0,60.65,60.93,21600.0,60.77,61.0,60.65,60.93,21600.0
2014-10-17 11:50:00,60.97,61.1,60.7,60.7,25700.0,60.97,61.1,60.7,60.7,25700.0
2014-10-17 12:00:00,60.74,61.0,60.72,60.89,23500.0,60.74,61.0,60.72,60.89,23500.0
2014-10-17 12:10:00,60.9,60.9,60.3,60.35,20600.0,60.9,60.9,60.3,60.35,20600.0
2014-10-17 12:20:00,60.35,60.65,60.23,60.61,27100.0,60.35,60.65,60.23,60.61,27100.0
2014-10-17 12:30:00,60.62,60.78,60.48,60.54,32100.0,60.62,60.78,60.48,60.54,32100.0
2014-10-17 12:40:00,60.48,60.8,60.45,60.61,25700.0,60.48,60.8,60.45,60.61,25700.0
2014-10-17 12:50:00,60.6,60.64,60.44,60.56,26100.0,60.6,60.64,60.44,60.56,26100.0
2014-10-17 13:00:00,60.61,60.64,60.42,60.5,23400.0,60.61,60.64,60.42,60.5,23400.0
2014-10-17 13:10:00,60.46,60.54,60.35,60.41,34200.0,60.46,60.54,60.35,60.41,34200.0
2014-10-17 13:20:00,60.41,60.5,60.13,60.22,33000.0,60.41,60.5,60.13,60.22,33000.0
2014-10-17 13:30:00,60.17,60.33,60.06,60.11,50500.0,60.17,60.33,60.06,60.11,50500.0
2014-10-17 13:40:00,60.14,60.57,60.05,60.4,32000.0,60.14,60.57,60.05,60.4,32000.0
2014-10-17 13:50:00,60.37,60.49,60.19,60.19,18400.0,60.37,60.49,60.19,60.19,18400.0
2014-10-17 14:00:00,60.18,60.29,60.0,60.06,27700.0,60.18,60.29,60.0,60.06,27700.0
2014-10-17 14:10:00,60.01,60.26,60.0,60.04,21500.0,60.01,60.26,60.0,60.04,21500.0
2014-10-17 14:20:00,60.09,60.24,59.99,60.13,29700.0,60.09,60.24,59.99,60.13,29700.0
2014-10-17 14:30:00,60.16,60.17,59.81,59.83,33400.0,60.16,60.17,59.81,59.83,33400.0
2014-10-17 14:40:00,59.87,60.28,59.85,60.2,36600.0,59.87,60.28,59.85,60.2,36600.0
2014-10-17 14:50:00,60.2,60.46,60.11,60.42,25500.0,60.2,60.46,60.11,60.42,25500.0
2014-10-17 15:00:00,60.43,60.43,60.04,60.06,27900.0,60.43,60.43,60.04,60.06,27900.0
2014-10-17 15:10:00,60.08,60.3,60.06,60.2,32300.0,60.08,60.3,60.06,60.2,32300.0
2014-10-17 15:20:00,60.27,60.57,60.27,60.57,25800.0,60.27,60.57,60.27,60.57,25800.0
2014-10-17 15:30:00,60.6,60.79,60.5,60.54,34400.0,60.6,60.79,60.5,60.54,34400.0
2014-10-17 15:40:00,60.53,60.65,60.36,60.44,65700.0,60.53,60.65,60.36,60.44,65700.0
2014-10-17 15:50:00,60.44,60.49,60.28,60.38,92500.0,60.44,60.49,60.28,60.38,92500.0
2014-10-20 09:30:00,60.23,60.84,59.51,60.71,33500.0,60.23,60.84,59.51,60.71,33500.0
2014-10-20 09:40:00,60.84,61.13,60.09,60.18,31800.0,60.84,61.13,60.09,60.18,31800.0
2014-10-20 09:50:00,60.11,60.17,59.6,59.93,28400.0,60.11,60.17,59.6,59.93,28400.0
2014-10-20 10:00:00,59.96,60.07,59.61,59.72,20600.0,59.96,60.07,59.61,59.72,20600.0
2014-10-20 10:10:00,59.72,59.93,59.52,59.83,70600.0,59.72,59.93,59.52,59.83,70600.0
2014-10-20 10:20:00,59.82,60.23,59.72,60.04,18400.0,59.82,60.23,59.72,60.04,18400.0
2014-10-20 10:30:00,60.05,60.23,59.96,60.03,11800.0,60.05,60.23,59.96,60.03,11800.0
2014-10-20 10:40:00,60.05,60.43,59.93,60.01,13000.0,60.05,60.43,59.93,60.01,13000.0
2014-10-20 10:50:00,60.0,60.08,59.79,59.85,10700.0,60.0,60.08,59.79,59.85,10700.0
2014-10-20 11:00:00,59.84,59.87,59.55,59.76,17800.0,59.84,59.87,59.55,59.76,17800.0
2014-10-20 11:10:00,59.71,59.71,59.45,59.5,16000.0,59.71,59.71,59.45,59.5,16000.0
2014-10-20 11:20:00,59.47,59.63,59.35,59.63,10800.0,59.47,59.63,59.35,59.63,10800.0
2014-10-20 11:30:00,59.67,59.82,59.65,59.76,8800.0,59.67,59.82,59.65,59.76,8800.0
2014-10-20 11:40:00,59.77,59.77,59.53,59.53,9000.0,59.77,59.77,59.53,59.53,9000.0
2014-10-20 11:50:00,59.52,59.52,59.32,59.37,9300.0,59.52,59.52,59.32,59.37,9300.0
2014-10-20 12:00:00,59.35,59.69,59.34,59.46,23400.0,59.35,59.69,59.34,59.46,23400.0
2014-10-20 12:10:00,59.44,59.63,59.39,59.39,11400.0,59.44,59.63,59.39,59.39,11400.0
2014-10-20 12:20:00,59.42,59.64,59.38,59.57,18000.0,59.42,59.64,59.38,59.57,18000.0
2014-10-20 12:30:00,59.52,59.52,59.25,59.29,14100.0,59.52,59.52,59.25,59.29,14100.0
2014-10-20 12:40:00,59.27,59.29,59.04,59.12,16400.0,59.27,59.29,59.04,59.12,16400.0
2014-10-20 12:50:00,59.11,59.3,59.06,59.26,14700.0,59.11,59.3,59.06,59.26,14700.0
2014-10-20 13:00:00,59.26,59.36,59.09,59.36,9900.0,59.26,59.36,59.09,59.36,9900.0
2014-10-20 13:10:00,59.36,59.57,59.34,59.55,18100.0,59.36,59.57,59.34,59.55,18100.0
2014-10-20 13:20:00,59.54,59.63,59.48,59.63,9800.0,59.54,59.63,59.48,59.63,9800.0
2014-10-20 13:30:00,59.63,59.73,59.54,59.7,14100.0,59.63,59.73,59.54,59.7,14100.0
2014-10-20 13:40:00,59.7,59.78,59.58,59.58,7800.0,59.7,59.78,59.58,59.58,7800.0
2014-10-20 13:50:00,59.6,59.63,59.32,59.32,7900.0,59.6,59.63,59.32,59.32,7900.0
2014-10-20 14:00:00,59.34,59.57,59.3,59.54,12600.0,59.34,59.57,59.3,59.54,12600.0
2014-10-20 14:10:00,59.54,59.6,59.47,59.49,14800.0,59.54,59.6,59.47,59.49,14800.0
2014-10-20 14:20:00,59.5,59.54,59.33,59.45,24400.0,59.5,59.54,59.33,59.45,24400.0
2014-10-20 14:30:00,59.46,59.52,59.41,59.41,23800.0,59.46,59.52,59.41,59.41,23800.0
2014-10-20 14:40:00,59.4,59.47,59.26,59.28,21300.0,59.4,59.47,59.26,59.28,21300.0
2014-10-20 14:50:00,59.29,59.31,59.09,59.13,21300.0,59.29,59.31,59.09,59.13,21300.0
2014-10-20 15:00:00,59.15,59.54,59.12,59.49,28600.0,59.15,59.54,59.12,59.49,28600.0
2014-10-20 15:10:00,59.49,59.5,59.19,59.19,22000.0,59.49,59.5,59.19,59.19,22000.0
2014-10-20 15:20:00,59.2,59.2,58.93,59.1,33700.0,59.2,59.2,58.93,59.1,33700.0
2014-10-20 15:30:00,59.11,59.21,59.11,59.13,29000.0,59.11,59.21,59.11,59.13,29000.0
2014-10-20 15:40:00,59.13,59.2,59.05,59.2,48100.0,59.13,59.2,59.05,59.2,48100.0
2014-10-20 15:50:00,59.2,59.35,59.14,59.32,63800.0,59.2,59.35,59.14,59.32,63800.0
2014-10-21 09:30:00,59.62,60.3,59.62,60.26,24300.0,59.62,60.3,59.62,60.26,24300.0
2014-10-21 09:40:00,60.23,60.35,59.54,59.59,21500.0,60.23,60.35,59.54,59.59,21500.0
2014-10-21 09:50:00,59.68,60.17,59.65,60.11,23100.0,59.68,60.17,59.65,60.11,23100.0
2014-10-21 10:00:00,60.16,60.16,59.82,59.87,19900.0,60.16,60.16,59.82,59.87,19900.0
2014-10-21 10:10:00,59.84,60.12,59.79,60.0,23800.0,59.84,60.12,59.79,60.0,23800.0
2014-10-21 10:20:00,60.0,60.11,59.82,59.92,117500.0,60.0,60.11,59.82,59.92,117500.0
2014-10-21 10:30:00,59.92,60.5,59.91,60.37,65500.0,59.92,60.5,59.91,60.37,65500.0
2014-10-21 10:40:00,60.33,60.95,60.33,60.95,23700.0,60.33,60.95,60.33,60.95,23700.0
2014-10-21 10:50:00,60.92,60.92,60.58,60.74,22600.0,60.92,60.92,60.58,60.74,22600.0
2014-10-21 11:00:00,60.78,60.89,60.67,60.7,22400.0,60.78,60.89,60.67,60.7,22400.0
2014-10-21 11:10:00,60.67,60.7,60.42,60.42,15800.0,60.67,60.7,60.42,60.42,15800.0
2014-10-21 11:20:00,60.43,60.48,60.36,60.4,19400.0,60.43,60.48,60.36,60.4,19400.0
2014-10-21 11:30:00,60.44,60.47,60.25,60.25,11500.0,60.44,60.47,60.25,60.25,11500.0
2014-10-21 11:40:00,60.25,60.43,60.21,60.28,14200.0,60.25,60.43,60.21,60.28,14200.0
2014-10-21 11:50:00,60.21,60.31,60.16,60.25,10600.0,60.21,60.31,60.16,60.25,10600.0
2014-10-21 12:00:00,60.25,60.34,60.18,60.2,11900.0,60.25,60.34,60.18,60.2,11900.0
2014-10-21 12:10:00,60.2,60.35,60.18,60.35,16700.0,60.2,60.35,60.18,60.35,16700.0
2014-10-21 12:20:00,60.4,60.46,60.28,60.28,11900.0,60.4,60.46,60.28,60.28,11900.0
2014-10-21 12:30:00,60.31,60.31,60.07,60.08,13900.0,60.31,60.31,60.07,60.08,13900.0
2014-10-21 12:40:00,60.11,60.32,60.07,60.26,35600.0,60.11,60.32,60.07,60.26,35600.0
2014-10-21 12:50:00,60.25,60.33,60.25,60.28,35000.0,60.25,60.33,60.25,60.28,35000.0
2014-10-21 13:00:00,60.27,60.28,60.13,60.16,27100.0,60.27,60.28,60.13,60.16,27100.0
2014-10-21 13:10:00,60.15,60.18,60.02,60.04,21300.0,60.15,60.18,60.02,60.04,21300.0
2014-10-21 13:20:00,60.04,60.36,60.01,60.3,53300.0,60.04,60.36,60.01,60.3,53300.0
2014-10-21 13:30:00,60.31,60.76,60.31,60.7,25600.0,60.31,60.76,60.31,60.7,25600.0
2014-10-21 13:40:00,60.67,60.9,60.61,60.89,36900.0,60.67,60.9,60.61,60.89,36900.0
2014-10-21 13:50:00,60.9,61.18,60.9,61.11,72000.0,60.9,61.18,60.9,61.11,72000.0
2014-10-21 14:00:00,61.08,61.3,61.08,61.21,19000.0,61.08,61.3,61.08,61.21,19000.0
2014-10-21 14:10:00,61.21,61.21,61.06,61.14,25800.0,61.21,61.21,61.06,61.14,25800.0
2014-10-21 14:20:00,61.14,61.2,60.97,60.98,20100.0,61.14,61.2,60.97,60.98,20100.0
2014-10-21 14:30:00,60.98,60.98,60.73,60.79,27400.0,60.98,60.98,60.73,60.79,27400.0
2014-10-21 14:40:00,60.8,60.85,60.47,60.47,29200.0,60.8,60.85,60.47,60.47,29200.0
2014-10-21 14:50:00,60.48,60.55,60.43,60.51,39800.0,60.48,60.55,60.43,60.51,39800.0
2014-10-21 15:00:00,60.5,60.56,60.47,60.49,39100.0,60.5,60.56,60.47,60.49,39100.0
2014-10-21 15:10:00,60.49,60.56,60.47,60.48,31800.0,60.49,60.56,60.47,60.48,31800.0
2014-10-21 15:20:00,60.47,60.51,60.45,60.51,46900.0,60.47,60.51,60.45,60.51,46900.0
2014-10-21 15:30:00,60.51,60.53,60.42,60.44,53000.0,60.51,60.53,60.42,60.44,53000.0
2014-10-21 15:40:00,60.44,60.49,60.41,60.48,58900.0,60.44,60.49,60.41,60.48,58900.0
2014-10-21 15:50:00,60.48,60.5,60.42,60.49,97400.0,60.48,60.5,60.42,60.49,97400.0
2014-10-22 09:30:00,60.48,60.67,59.3,59.68,34200.0,60.48,60.67,59.3,59.68,34200.0
2014-10-22 09:40:00,59.49,60.17,59.4,60.17,36600.0,59.49,60.17,59.4,60.17,36600.0
2014-10-22 09:50:00,60.14,60.6,60.11,60.2,26500.0,60.14,60.6,60.11,60.2,26500.0
2014-10-22 10:00:00,60.26,60.39,59.8,59.81,16500.0,60.26,60.39,59.8,59.81,16500.0
2014-10-22 10:10:00,59.83,60.35,59.83,60.35,29000.0,59.83,60.35,59.83,60.35,29000.0
2014-10-22 10:20:00,60.33,60.44,60.14,60.17,18400.0,60.33,60.44,60.14,60.17,18400.0
2014-10-22 10:30:00,60.15,60.41,60.09,60.3,17000.0,60.15,60.41,60.09,60.3,17000.0
2014-10-22 10:40:00,60.29,60.38,60.04,60.11,20700.0,60.29,60.38,60.04,60.11,20700.0
2014-10-22 10:50:00,60.18,60.31,59.99,60.0,14700.0,60.18,60.31,59.99,60.0,14700.0
2014-10-22 11:00:00,60.02,60.12,59.9,59.93,15700.0,60.02,60.12,59.9,59.93,15700.0
2014-10-22 11:10:00,59.94,60.17,59.92,60.11,18400.0,59.94,60.17,59.92,60.11,18400.0
2014-10-22 11:20:00,60.11,60.15,59.97,59.99,25000.0,60.11,60.15,59.97,59.99,25000.0
2014-10-22 11:30:00,59.99,60.14,59.96,60.05,79300.0,59.99,60.14,59.96,60.05,79300.0
2014-10-22 11:40:00,60.06,60.15,60.04,60.07,20700.0,60.06,60.15,60.04,60.07,20700.0
2014-10-22 11:50:00,60.07,60.14,60.04,60.1,30400.0,60.07,60.14,60.04,60.1,30400.0
2014-10-22 12:00:00,60.1,60.15,59.72,59.84,65600.0,60.1,60.15,59.72,59.84,65600.0
2014-10-22 12:10:00,59.84,59.92,59.47,59.47,21800.0,59.84,59.92,59.47,59.47,21800.0
2014-10-22 12:20:00,59.48,59.92,59.47,59.65,35700.0,59.48,59.92,59.47,59.65,35700.0
2014-10-22 12:30:00,59.63,59.73,59.39,59.48,35100.0,59.63,59.73,59.39,59.48,35100.0
2014-10-22 12:40:00,59.45,59.6,59.26,59.28,33700.0,59.45,59.6,59.26,59.28,33700.0
2014-10-22 12:50:00,59.25,59.41,59.21,59.41,19900.0,59.25,59.41,59.21,59.41,19900.0
2014-10-22 13:00:00,59.4,59.77,59.4,59.77,18700.0,59.4,59.77,59.4,59.77,18700.0
2014-10-22 13:10:00,59.8,59.8,59.29,59.33,28400.0,59.8,59.8,59.29,59.33,28400.0
2014-10-22 13:20:00,59.35,59.35,59.06,59.06,19700.0,59.35,59.35,59.06,59.06,19700.0
2014-10-22 13:30:00,59.05,59.24,58.95,59.23,29000.0,59.05,59.24,58.95,59.23,29000.0
2014-10-22 13:40:00,59.23,59.41,59.03,59.06,21700.0,59.23,59.41,59.03,59.06,21700.0
2014-10-22 13:50:00,59.0,59.09,58.79,58.89,25800.0,59.0,59.09,58.79,58.89,25800.0
2014-10-22 14:00:00,58.89,58.9,58.6,58.72,21000.0,58.89,58.9,58.6,58.72,21000.0
2014-10-22 14:10:00,58.79,58.98,58.7,58.82,26500.0,58.79,58.98,58.7,58.82,26500.0
2014-10-22 14:20:00,58.83,58.95,58.74,58.81,31100.0,58.83,58.95,58.74,58.81,31100.0
2014-10-22 14:30:00,58.81,58.81,58.36,58.58,43100.0,58.81,58.81,58.36,58.58,43100.0
2014-10-22 14:40:00,58.59,58.71,58.57,58.6,37700.0,58.59,58.71,58.57,58.6,37700.0
2014-10-22 14:50:00,58.6,58.76,58.54,58.76,23300.0,58.6,58.76,58.54,58.76,23300.0
2014-10-22 15:00:00,58.77,58.87,58.68,58.82,30600.0,58.77,58.87,58.68,58.82,30600.0
2014-10-22 15:10:00,58.83,58.92,58.63,58.64,73400.0,58.83,58.92,58.63,58.64,73400.0
2014-10-22 15:20:00,58.65,58.67,58.11,58.14,81400.0,58.65,58.67,58.11,58.14,81400.0
2014-10-22 15:30:00,58.18,58.24,57.87,58.02,90200.0,58.18,58.24,57.87,58.02,90200.0
2014-10-22 15:40:00,58.01,58.3,57.95,58.26,96000.0,58.01,58.3,57.95,58.26,96000.0
2014-10-22 15:50:00,58.26,58.58,58.01,58.05,204300.0,58.26,58.58,58.01,58.05,204300.0
2014-10-23 09:30:00,59.75,63.88,59.52,63.03,283800.0,59.75,63.88,59.52,63.03,283800.0
2014-10-23 09:40:00,63.16,63.27,62.37,62.46,271700.0,63.16,63.27,62.37,62.46,271700.0
2014-10-23 09:50:00,62.52,63.44,62.41,63.01,239600.0,62.52,63.44,62.41,63.01,239600.0
2014-10-23 10:00:00,63.0,64.38,63.0,63.99,157500.0,63.0,64.38,63.0,63.99,157500.0
2014-10-23 10:10:00,63.98,64.19,63.82,63.97,136300.0,63.98,64.19,63.82,63.97,136300.0
2014-10-23 10:20:00,63.94,64.16,63.56,63.93,99700.0,63.94,64.16,63.56,63.93,99700.0
2014-10-23 10:30:00,63.91,64.58,63.87,64.52,165800.0,63.91,64.58,63.87,64.52,165800.0
2014-10-23 10:40:00,64.51,65.48,64.17,65.16,222900.0,64.51,65.48,64.17,65.16,222900.0
2014-10-23 10:50:00,65.1,65.23,65.0,65.16,187000.0,65.1,65.23,65.0,65.16,187000.0
2014-10-23 11:00:00,65.14,65.23,65.01,65.11,232100.0,65.14,65.23,65.01,65.11,232100.0
2014-10-23 11:10:00,65.13,65.15,64.13,64.15,239800.0,65.13,65.15,64.13,64.15,239800.0
2014-10-23 11:20:00,64.14,64.31,64.01,64.13,100900.0,64.14,64.31,64.01,64.13,100900.0
2014-10-23 11:30:00,64.1,64.26,63.84,64.23,95000.0,64.1,64.26,63.84,64.23,95000.0
2014-10-23 11:40:00,64.24,64.5,64.08,64.23,83200.0,64.24,64.5,64.08,64.23,83200.0
2014-10-23 11:50:00,64.27,64.5,64.16,64.17,53800.0,64.27,64.5,64.16,64.17,53800.0
2014-10-23 12:00:00,64.18,64.23,63.86,64.02,85700.0,64.18,64.23,63.86,64.02,85700.0
2014-10-23 12:10:00,64.03,64.17,63.88,64.13,60700.0,64.03,64.17,63.88,64.13,60700.0
2014-10-23 12:20:00,64.12,64.29,64.07,64.26,41000.0,64.12,64.29,64.07,64.26,41000.0
2014-10-23 12:30:00,64.26,64.3,64.15,64.27,83400.0,64.26,64.3,64.15,64.27,83400.0
2014-10-23 12:40:00,64.27,64.28,64.0,64.06,55800.0,64.27,64.28,64.0,64.06,55800.0
2014-10-23 12:50:00,64.05,64.35,64.05,64.19,44900.0,64.05,64.35,64.05,64.19,44900.0
2014-10-23 13:00:00,64.2,64.2,64.12,64.16,67700.0,64.2,64.2,64.12,64.16,67700.0
2014-10-23 13:10:00,64.18,64.56,64.12,64.5,61500.0,64.18,64.56,64.12,64.5,61500.0
2014-10-23 13:20:00,64.5,64.73,64.46,64.68,74700.0,64.5,64.73,64.46,64.68,74700.0
2014-10-23 13:30:00,64.67,64.86,64.54,64.55,52100.0,64.67,64.86,64.54,64.55,52100.0
2014-10-23 13:40:00,64.55,64.63,64.4,64.44,38600.0,64.55,64.63,64.4,64.44,38600.0
2014-10-23 13:50:00,64.44,64.44,64.23,64.33,37700.0,64.44,64.44,64.23,64.33,37700.0
2014-10-23 14:00:00,64.34,64.61,64.33,64.56,39800.0,64.34,64.61,64.33,64.56,39800.0
2014-10-23 14:10:00,64.56,64.69,64.24,64.5,62700.0,64.56,64.69,64.24,64.5,62700.0
2014-10-23 14:20:00,64.48,64.6,64.41,64.46,58600.0,64.48,64.6,64.41,64.46,58600.0
2014-10-23 14:30:00,64.47,64.5,64.11,64.11,42100.0,64.47,64.5,64.11,64.11,42100.0
2014-10-23 14:40:00,64.12,64.12,63.71,63.93,86800.0,64.12,64.12,63.71,63.93,86800.0
2014-10-23 14:50:00,63.94,63.94,63.26,63.45,129700.0,63.94,63.94,63.26,63.45,129700.0
2014-10-23 15:00:00,63.47,63.47,63.01,63.16,90900.0,63.47,63.47,63.01,63.16,90900.0
2014-10-23 15:10:00,63.14,63.89,63.12,63.58,89000.0,63.14,63.89,63.12,63.58,89000.0
2014-10-23 15:20:00,63.65,63.68,63.18,63.44,112100.0,63.65,63.68,63.18,63.44,112100.0
2014-10-23 15:30:00,63.44,64.17,63.44,64.14,168700.0,63.44,64.17,63.44,64.14,168700.0
2014-10-23 15:40:00,64.11,64.28,63.98,64.08,206200.0,64.11,64.28,63.98,64.08,206200.0
2014-10-23 15:50:00,64.08,64.64,63.67,64.54,355000.0,64.08,64.64,63.67,64.54,355000.0
2014-10-24 09:30:00,63.9,65.0,63.7,64.9,177600.0,63.9,65.0,63.7,64.9,177600.0
2014-10-24 09:40:00,64.91,65.0,64.59,64.63,51600.0,64.91,65.0,64.59,64.63,51600.0
2014-10-24 09:50:00,64.57,64.68,64.3,64.4,41000.0,64.57,64.68,64.3,64.4,41000.0
2014-10-24 10:00:00,64.42,64.57,64.28,64.33,47700.0,64.42,64.57,64.28,64.33,47700.0
2014-10-24 10:10:00,64.37,64.74,64.35,64.72,32400.0,64.37,64.74,64.35,64.72,32400.0
2014-10-24 10:20:00,64.7,65.38,64.62,64.96,105900.0,64.7,65.38,64.62,64.96,105900.0
2014-10-24 10:30:00,64.95,65.28,64.95,65.21,101700.0,64.95,65.28,64.95,65.21,101700.0
2014-10-24 10:40:00,65.22,65.59,65.2,65.57,66400.0,65.22,65.59,65.2,65.57,66400.0
2014-10-24 10:50:00,65.56,66.29,65.52,66.26,64300.0,65.56,66.29,65.52,66.26,64300.0
2014-10-24 11:00:00,66.28,66.44,65.96,66.01,66900.0,66.28,66.44,65.96,66.01,66900.0
2014-10-24 11:10:00,66.01,66.09,65.66,65.98,60300.0,66.01,66.09,65.66,65.98,60300.0
2014-10-24 11:20:00,65.98,66.13,65.61,65.61,48100.0,65.98,66.13,65.61,65.61,48100.0
2014-10-24 11:30:00,65.64,65.85,65.55,65.81,29800.0,65.64,65.85,65.55,65.81,29800.0
2014-10-24 11:40:00,65.81,66.08,65.81,66.05,37900.0,65.81,66.08,65.81,66.05,37900.0
2014-10-24 11:50:00,66.05,66.26,66.05,66.2,32300.0,66.05,66.26,66.05,66.2,32300.0
2014-10-24 12:00:00,66.2,66.31,66.15,66.22,33100.0,66.2,66.31,66.15,66.22,33100.0
2014-10-24 12:10:00,66.21,66.49,66.17,66.24,39400.0,66.21,66.49,66.17,66.24,39400.0
2014-10-24 12:20:00,66.24,66.33,65.87,66.19,44600.0,66.24,66.33,65.87,66.19,44600.0
2014-10-24 12:30:00,66.17,66.36,66.0,66.03,44100.0,66.17,66.36,66.0,66.03,44100.0
2014-10-24 12:40:00,66.02,66.25,65.88,66.23,31100.0,66.02,66.25,65.88,66.23,31100.0
2014-10-24 12:50:00,66.25,66.29,66.03,66.21,78400.0,66.25,66.29,66.03,66.21,78400.0
2014-10-24 13:00:00,66.19,66.24,65.87,66.18,59800.0,66.19,66.24,65.87,66.18,59800.0
2014-10-24 13:10:00,66.18,66.25,66.15,66.2,18700.0,66.18,66.25,66.15,66.2,18700.0
2014-10-24 13:20:00,66.2,66.2,65.95,65.98,38900.0,66.2,66.2,65.95,65.98,38900.0
2014-10-24 13:30:00,65.97,66.03,65.93,65.98,66100.0,65.97,66.03,65.93,65.98,66100.0
2014-10-24 13:40:00,65.97,66.0,65.76,65.77,88500.0,65.97,66.0,65.76,65.77,88500.0
2014-10-24 13:50:00,65.78,65.94,65.73,65.94,12700.0,65.78,65.94,65.73,65.94,12700.0
2014-10-24 14:00:00,65.92,66.01,65.8,65.96,27400.0,65.92,66.01,65.8,65.96,27400.0
2014-10-24 14:10:00,65.95,65.96,65.86,65.9,28500.0,65.95,65.96,65.86,65.9,28500.0
2014-10-24 14:20:00,65.9,65.9,65.69,65.72,17200.0,65.9,65.9,65.69,65.72,17200.0
2014-10-24 14:30:00,65.73,65.79,65.61,65.76,48900.0,65.73,65.79,65.61,65.76,48900.0
2014-10-24 14:40:00,65.76,65.76,65.47,65.5,33100.0,65.76,65.76,65.47,65.5,33100.0
2014-10-24 14:50:00,65.5,65.51,65.4,65.48,14900.0,65.5,65.51,65.4,65.48,14900.0
2014-10-24 15:00:00,65.48,65.69,65.47,65.62,34300.0,65.48,65.69,65.47,65.62,34300.0
2014-10-24 15:10:00,65.61,65.61,65.38,65.52,22700.0,65.61,65.61,65.38,65.52,22700.0
2014-10-24 15:20:00,65.52,65.55,65.42,65.51,29100.0,65.52,65.55,65.42,65.51,29100.0
2014-10-24 15:30:00,65.52,65.74,65.5,65.73,44100.0,65.52,65.74,65.5,65.73,44100.0
2014-10-24 15:40:00,65.72,65.72,65.55,65.6,116300.0,65.72,65.72,65.55,65.6,116300.0
2014-10-24 15:50:00,65.59,65.6,65.32,65.46,124600.0,65.59,65.6,65.32,65.46,124600.0
2014-10-27 09:30:00,65.14,65.44,64.57,65.11,42300.0,65.14,65.44,64.57,65.11,42300.0
2014-10-27 09:40:00,65.17,65.36,64.73,64.83,18500.0,65.17,65.36,64.73,64.83,18500.0
2014-10-27 09:50:00,64.84,64.84,64.16,64.21,20500.0,64.84,64.84,64.16,64.21,20500.0
2014-10-27 10:00:00,64.16,64.4,63.98,64.37,25600.0,64.16,64.4,63.98,64.37,25600.0
2014-10-27 10:10:00,64.5,65.26,64.5,65.19,20200.0,64.5,65.26,64.5,65.19,20200.0
2014-10-27 10:20:00,65.21,65.21,64.62,64.67,10600.0,65.21,65.21,64.62,64.67,10600.0
2014-10-27 10:30:00,64.64,64.78,64.54,64.64,10400.0,64.64,64.78,64.54,64.64,10400.0
2014-10-27 10:40:00,64.65,65.17,64.56,65.1,31400.0,64.65,65.17,64.56,65.1,31400.0
2014-10-27 10:50:00,65.11,65.11,64.5,64.73,43800.0,65.11,65.11,64.5,64.73,43800.0
2014-10-27 11:00:00,64.83,65.11,64.67,64.99,9000.0,64.83,65.11,64.67,64.99,9000.0
2014-10-27 11:10:00,65.11,65.18,64.95,65.03,15500.0,65.11,65.18,64.95,65.03,15500.0
2014-10-27 11:20:00,65.01,65.2,64.78,65.2,26100.0,65.01,65.2,64.78,65.2,26100.0
2014-10-27 11:30:00,65.21,65.22,64.84,64.87,9400.0,65.21,65.22,64.84,64.87,9400.0
2014-10-27 11:40:00,64.82,64.85,64.66,64.76,37500.0,64.82,64.85,64.66,64.76,37500.0
2014-10-27 11:50:00,64.74,64.74,64.43,64.47,14000.0,64.74,64.74,64.43,64.47,14000.0
2014-10-27 12:00:00,64.45,64.94,64.45,64.84,18500.0,64.45,64.94,64.45,64.84,18500.0
2014-10-27 12:10:00,64.86,64.93,64.7,64.77,30200.0,64.86,64.93,64.7,64.77,30200.0
2014-10-27 12:20:00,64.78,64.83,64.52,64.69,19900.0,64.78,64.83,64.52,64.69,19900.0
2014-10-27 12:30:00,64.64,64.83,64.59,64.83,20000.0,64.64,64.83,64.59,64.83,20000.0
2014-10-27 12:40:00,64.82,65.14,64.81,65.05,14100.0,64.82,65.14,64.81,65.05,14100.0
2014-10-27 12:50:00,65.04,65.11,64.91,65.04,23600.0,65.04,65.11,64.91,65.04,23600.0
2014-10-27 13:00:00,65.1,65.39,65.06,65.33,17200.0,65.1,65.39,65.06,65.33,17200.0
2014-10-27 13:10:00,65.28,65.44,65.26,65.37,22800.0,65.28,65.44,65.26,65.37,22800.0
2014-10-27 13:20:00,65.34,65.34,64.66,64.68,27800.0,65.34,65.34,64.66,64.68,27800.0
2014-10-27 13:30:00,64.72,64.72,64.45,64.61,8400.0,64.72,64.72,64.45,64.61,8400.0
2014-10-27 13:40:00,64.58,64.65,64.5,64.63,16800.0,64.58,64.65,64.5,64.63,16800.0
2014-10-27 13:50:00,64.6,64.67,64.55,64.56,17800.0,64.6,64.67,64.55,64.56,17800.0
2014-10-27 14:00:00,64.55,64.63,64.51,64.63,3400.0,64.55,64.63,64.51,64.63,3400.0
2014-10-27 14:10:00,64.62,64.72,64.58,64.71,13600.0,64.62,64.72,64.58,64.71,13600.0
2014-10-27 14:20:00,64.71,64.71,64.6,64.6,8600.0,64.71,64.71,64.6,64.6,8600.0
2014-10-27 14:30:00,64.6,64.71,64.5,64.71,9300.0,64.6,64.71,64.5,64.71,9300.0
2014-10-27 14:40:00,64.71,64.75,64.61,64.69,13300.0,64.71,64.75,64.61,64.69,13300.0
2014-10-27 14:50:00,64.72,64.87,64.59,64.65,28500.0,64.72,64.87,64.59,64.65,28500.0
2014-10-27 15:00:00,64.73,64.79,64.61,64.61,9900.0,64.73,64.79,64.61,64.61,9900.0
2014-10-27 15:10:00,64.63,64.67,64.37,64.37,116100.0,64.63,64.67,64.37,64.37,116100.0
2014-10-27 15:20:00,64.4,64.4,64.19,64.19,22600.0,64.4,64.4,64.19,64.19,22600.0
2014-10-27 15:30:00,64.2,64.3,64.18,64.26,27600.0,64.2,64.3,64.18,64.26,27600.0
2014-10-27 15:40:00,64.25,64.31,64.05,64.08,89500.0,64.25,64.31,64.05,64.08,89500.0
2014-10-27 15:50:00,64.08,64.1,63.97,64.07,77800.0,64.08,64.1,63.97,64.07,77800.0
2014-10-28 09:30:00,64.49,65.51,64.21,65.5,45100.0,64.49,65.51,64.21,65.5,45100.0
2014-10-28 09:40:00,65.51,66.0,65.27,65.92,25200.0,65.51,66.0,65.27,65.92,25200.0
2014-10-28 09:50:00,65.99,66.38,65.96,66.35,27800.0,65.99,66.38,65.96,66.35,27800.0
2014-10-28 10:00:00,66.37,66.52,66.21,66.31,32700.0,66.37,66.52,66.21,66.31,32700.0
2014-10-28 10:10:00,66.33,66.73,66.28,66.73,29000.0,66.33,66.73,66.28,66.73,29000.0
2014-10-28 10:20:00,66.7,67.0,66.7,66.97,17700.0,66.7,67.0,66.7,66.97,17700.0
2014-10-28 10:30:00,66.99,66.99,66.68,66.71,25400.0,66.99,66.99,66.68,66.71,25400.0
2014-10-28 10:40:00,66.75,66.83,66.68,66.78,19900.0,66.75,66.83,66.68,66.78,19900.0
2014-10-28 10:50:00,66.83,66.83,66.66,66.78,49400.0,66.83,66.83,66.66,66.78,49400.0
2014-10-28 11:00:00,66.75,67.0,66.73,66.94,68800.0,66.75,67.0,66.73,66.94,68800.0
2014-10-28 11:10:00,66.97,66.97,66.64,66.75,30400.0,66.97,66.97,66.64,66.75,30400.0
2014-10-28 11:20:00,66.75,66.96,66.71,66.76,28300.0,66.75,66.96,66.71,66.76,28300.0
2014-10-28 11:30:00,66.77,66.9,66.77,66.85,13700.0,66.77,66.9,66.77,66.85,13700.0
2014-10-28 11:40:00,66.86,66.97,66.86,66.93,17300.0,66.86,66.97,66.86,66.93,17300.0
2014-10-28 11:50:00,66.94,66.95,66.74,66.76,14800.0,66.94,66.95,66.74,66.76,14800.0
2014-10-28 12:00:00,66.76,66.77,66.57,66.59,13400.0,66.76,66.77,66.57,66.59,13400.0
2014-10-28 12:10:00,66.55,66.56,65.95,65.97,39900.0,66.55,66.56,65.95,65.97,39900.0
2014-10-28 12:20:00,65.99,66.12,65.97,66.01,10600.0,65.99,66.12,65.97,66.01,10600.0
2014-10-28 12:30:00,66.01,66.05,65.9,65.98,35600.0,66.01,66.05,65.9,65.98,35600.0
2014-10-28 12:40:00,66.0,66.13,65.97,66.0,15100.0,66.0,66.13,65.97,66.0,15100.0
2014-10-28 12:50:00,66.0,66.07,65.95,66.07,18500.0,66.0,66.07,65.95,66.07,18500.0
2014-10-28 13:00:00,66.01,66.33,66.01,66.21,20300.0,66.01,66.33,66.01,66.21,20300.0
2014-10-28 13:10:00,66.21,66.38,66.21,66.36,15700.0,66.21,66.38,66.21,66.36,15700.0
2014-10-28 13:20:00,66.36,66.5,66.35,66.39,11800.0,66.36,66.5,66.35,66.39,11800.0
2014-10-28 13:30:00,66.45,66.51,66.39,66.44,11200.0,66.45,66.51,66.39,66.44,11200.0
2014-10-28 13:40:00,66.45,66.67,66.43,66.67,21100.0,66.45,66.67,66.43,66.67,21100.0
2014-10-28 13:50:00,66.65,66.95,66.58,66.59,57600.0,66.65,66.95,66.58,66.59,57600.0
2014-10-28 14:00:00,66.57,66.82,66.4,66.75,48800.0,66.57,66.82,66.4,66.75,48800.0
2014-10-28 14:10:00,66.76,67.1,66.74,66.86,44900.0,66.76,67.1,66.74,66.86,44900.0
2014-10-28 14:20:00,66.88,67.15,66.88,66.95,68000.0,66.88,67.15,66.88,66.95,68000.0
2014-10-28 14:30:00,66.89,66.97,66.83,66.94,15000.0,66.89,66.97,66.83,66.94,15000.0
2014-10-28 14:40:00,66.95,67.03,66.76,66.81,34200.0,66.95,67.03,66.76,66.81,34200.0
2014-10-28 14:50:00,66.76,66.89,66.6,66.87,53100.0,66.76,66.89,66.6,66.87,53100.0
2014-10-28 15:00:00,66.9,67.11,66.88,67.05,56900.0,66.9,67.11,66.88,67.05,56900.0
2014-10-28 15:10:00,67.03,67.1,66.89,66.92,51300.0,67.03,67.1,66.89,66.92,51300.0
2014-10-28 15:20:00,66.92,67.0,66.88,66.89,45700.0,66.92,67.0,66.88,66.89,45700.0
2014-10-28 15:30:00,66.9,66.99,66.88,66.91,46900.0,66.9,66.99,66.88,66.91,46900.0
2014-10-28 15:40:00,66.91,67.0,66.83,66.92,72400.0,66.91,67.0,66.83,66.92,72400.0
2014-10-28 15:50:00,66.91,67.0,66.82,66.97,189300.0,66.91,67.0,66.82,66.97,189300.0
2014-10-29 09:30:00,66.84,66.97,66.13,66.34,37000.0,66.84,66.97,66.13,66.34,37000.0
2014-10-29 09:40:00,66.31,66.7,66.31,66.46,10100.0,66.31,66.7,66.31,66.46,10100.0
2014-10-29 09:50:00,66.5,66.58,66.41,66.47,63600.0,66.5,66.58,66.41,66.47,63600.0
2014-10-29 10:00:00,66.5,66.51,65.73,65.73,15800.0,66.5,66.51,65.73,65.73,15800.0
2014-10-29 10:10:00,65.73,66.0,65.58,65.74,23900.0,65.73,66.0,65.58,65.74,23900.0
2014-10-29 10:20:00,65.65,65.68,65.28,65.43,14200.0,65.65,65.68,65.28,65.43,14200.0
2014-10-29 10:30:00,65.43,65.59,65.4,65.45,32300.0,65.43,65.59,65.4,65.45,32300.0
2014-10-29 10:40:00,65.45,65.58,65.31,65.55,21200.0,65.45,65.58,65.31,65.55,21200.0
2014-10-29 10:50:00,65.48,65.5,65.17,65.18,43900.0,65.48,65.5,65.17,65.18,43900.0
2014-10-29 11:00:00,65.2,65.47,65.19,65.4,13700.0,65.2,65.47,65.19,65.4,13700.0
2014-10-29 11:10:00,65.35,65.5,65.35,65.5,6600.0,65.35,65.5,65.35,65.5,6600.0
2014-10-29 11:20:00,65.55,65.61,65.28,65.28,30500.0,65.55,65.61,65.28,65.28,30500.0
2014-10-29 11:30:00,65.3,65.42,65.03,65.1,20100.0,65.3,65.42,65.03,65.1,20100.0
2014-10-29 11:40:00,65.15,65.34,65.1,65.16,27300.0,65.15,65.34,65.1,65.16,27300.0
2014-10-29 11:50:00,65.24,65.38,65.12,65.38,6400.0,65.24,65.38,65.12,65.38,6400.0
2014-10-29 12:00:00,65.35,65.55,65.34,65.55,9300.0,65.35,65.55,65.34,65.55,9300.0
2014-10-29 12:10:00,65.48,65.55,65.27,65.27,40500.0,65.48,65.55,65.27,65.27,40500.0
2014-10-29 12:20:00,65.27,65.33,65.18,65.19,20000.0,65.27,65.33,65.18,65.19,20000.0
2014-10-29 12:30:00,65.17,65.38,65.11,65.38,16200.0,65.17,65.38,65.11,65.38,16200.0
2014-10-29 12:40:00,65.36,65.66,65.31,65.48,50100.0,65.36,65.66,65.31,65.48,50100.0
2014-10-29 12:50:00,65.47,65.6,65.39,65.5,14000.0,65.47,65.6,65.39,65.5,14000.0
2014-10-29 13:00:00,65.45,65.79,65.45,65.73,24200.0,65.45,65.79,65.45,65.73,24200.0
2014-10-29 13:10:00,65.75,65.8,65.65,65.67,7100.0,65.75,65.8,65.65,65.67,7100.0
2014-10-29 13:20:00,65.72,65.76,65.65,65.66,5700.0,65.72,65.76,65.65,65.66,5700.0
2014-10-29 13:30:00,65.67,65.77,65.06,65.06,35000.0,65.67,65.77,65.06,65.06,35000.0
2014-10-29 13:40:00,65.06,65.51,65.0,65.49,29100.0,65.06,65.51,65.0,65.49,29100.0
2014-10-29 13:50:00,65.49,65.6,65.34,65.37,12900.0,65.49,65.6,65.34,65.37,12900.0
2014-10-29 14:00:00,65.37,65.78,65.09,65.77,25800.0,65.37,65.78,65.09,65.77,25800.0
2014-10-29 14:10:00,65.76,65.88,65.55,65.65,20700.0,65.76,65.88,65.55,65.65,20700.0
2014-10-29 14:20:00,65.64,65.79,65.55,65.71,7200.0,65.64,65.79,65.55,65.71,7200.0
2014-10-29 14:30:00,65.71,65.82,65.58,65.66,12100.0,65.71,65.82,65.58,65.66,12100.0
2014-10-29 14:40:00,65.61,65.73,65.22,65.22,16400.0,65.61,65.73,65.22,65.22,16400.0
2014-10-29 14:50:00,65.21,65.66,65.21,65.53,17900.0,65.21,65.66,65.21,65.53,17900.0
2014-10-29 15:00:00,65.53,65.59,65.22,65.22,19300.0,65.53,65.59,65.22,65.22,19300.0
2014-10-29 15:10:00,65.26,65.33,65.01,65.16,41100.0,65.26,65.33,65.01,65.16,41100.0
2014-10-29 15:20:00,65.16,65.24,65.0,65.16,31400.0,65.16,65.24,65.0,65.16,31400.0
2014-10-29 15:30:00,65.2,65.57,65.05,65.36,43900.0,65.2,65.57,65.05,65.36,43900.0
2014-10-29 15:40:00,65.38,65.57,65.15,65.17,47600.0,65.38,65.57,65.15,65.17,47600.0
2014-10-29 15:50:00,65.16,65.24,64.95,65.03,99800.0,65.16,65.24,64.95,65.03,99800.0
2014-10-30 09:30:00,64.69,65.33,64.27,64.75,18200.0,64.69,65.33,64.27,64.75,18200.0
2014-10-30 09:40:00,64.79,65.34,64.79,64.98,9500.0,64.79,65.34,64.79,64.98,9500.0
2014-10-30 09:50:00,65.01,65.1,64.43,64.43,13900.0,65.01,65.1,64.43,64.43,13900.0
2014-10-30 10:00:00,64.43,64.5,64.02,64.04,27300.0,64.43,64.5,64.02,64.04,27300.0
2014-10-30 10:10:00,64.04,64.34,63.86,64.25,29000.0,64.04,64.34,63.86,64.25,29000.0
2014-10-30 10:20:00,64.24,64.34,64.03,64.2,16400.0,64.24,64.34,64.03,64.2,16400.0
2014-10-30 10:30:00,64.2,64.37,64.03,64.07,31000.0,64.2,64.37,64.03,64.07,31000.0
2014-10-30 10:40:00,64.07,64.39,64.03,64.33,24800.0,64.07,64.39,64.03,64.33,24800.0
2014-10-30 10:50:00,64.38,64.47,64.24,64.46,22900.0,64.38,64.47,64.24,64.46,22900.0
2014-10-30 11:00:00,64.38,64.99,64.38,64.92,55500.0,64.38,64.99,64.38,64.92,55500.0
2014-10-30 11:10:00,64.92,65.21,64.91,65.17,36100.0,64.92,65.21,64.91,65.17,36100.0
2014-10-30 11:20:00,65.17,65.27,65.08,65.08,21000.0,65.17,65.27,65.08,65.08,21000.0
2014-10-30 11:30:00,65.08,65.12,64.66,64.91,9500.0,65.08,65.12,64.66,64.91,9500.0
2014-10-30 11:40:00,64.92,65.19,64.87,65.13,17200.0,64.92,65.19,64.87,65.13,17200.0
2014-10-30 11:50:00,65.09,65.15,64.93,65.04,15200.0,65.09,65.15,64.93,65.04,15200.0
2014-10-30 12:00:00,65.08,65.27,64.94,64.97,28800.0,65.08,65.27,64.94,64.97,28800.0
2014-10-30 12:10:00,65.01,65.03,64.81,64.85,12200.0,65.01,65.03,64.81,64.85,12200.0
2014-10-30 12:20:00,64.85,65.34,64.83,65.34,14000.0,64.85,65.34,64.83,65.34,14000.0
2014-10-30 12:30:00,65.37,65.77,65.36,65.77,22600.0,65.37,65.77,65.36,65.77,22600.0
2014-10-30 12:40:00,65.77,66.08,65.74,66.08,28000.0,65.77,66.08,65.74,66.08,28000.0
2014-10-30 12:50:00,66.02,66.22,66.01,66.2,24400.0,66.02,66.22,66.01,66.2,24400.0
2014-10-30 13:00:00,66.2,66.2,66.0,66.06,14400.0,66.2,66.2,66.0,66.06,14400.0
2014-10-30 13:10:00,66.07,66.24,66.04,66.15,7700.0,66.07,66.24,66.04,66.15,7700.0
2014-10-30 13:20:00,66.19,66.32,66.14,66.22,10200.0,66.19,66.32,66.14,66.22,10200.0
2014-10-30 13:30:00,66.28,66.56,66.22,66.56,3100.0,66.28,66.56,66.22,66.56,3100.0
2014-10-30 13:40:00,66.51,66.72,66.37,66.6,12100.0,66.51,66.72,66.37,66.6,12100.0
2014-10-30 13:50:00,66.67,66.74,66.6,66.67,26500.0,66.67,66.74,66.6,66.67,26500.0
2014-10-30 14:00:00,66.67,66.85,66.67,66.85,12600.0,66.67,66.85,66.67,66.85,12600.0
2014-10-30 14:10:00,66.85,66.85,66.67,66.74,37700.0,66.85,66.85,66.67,66.74,37700.0
2014-10-30 14:20:00,66.78,66.81,66.67,66.7,25100.0,66.78,66.81,66.67,66.7,25100.0
2014-10-30 14:30:00,66.74,66.94,66.72,66.78,16900.0,66.74,66.94,66.72,66.78,16900.0
2014-10-30 14:40:00,66.78,66.81,66.32,66.38,18400.0,66.78,66.81,66.32,66.38,18400.0
2014-10-30 14:50:00,66.39,66.5,66.14,66.14,17000.0,66.39,66.5,66.14,66.14,17000.0
2014-10-30 15:00:00,66.22,66.39,66.12,66.39,21200.0,66.22,66.39,66.12,66.39,21200.0
2014-10-30 15:10:00,66.4,66.48,66.37,66.41,14400.0,66.4,66.48,66.37,66.41,14400.0
2014-10-30 15:20:00,66.42,66.5,66.4,66.42,17900.0,66.42,66.5,66.4,66.42,17900.0
2014-10-30 15:30:00,66.42,66.5,66.4,66.47,25100.0,66.42,66.5,66.4,66.47,25100.0
2014-10-30 15:40:00,66.48,66.51,66.35,66.51,47000.0,66.48,66.51,66.35,66.51,47000.0
2014-10-30 15:50:00,66.51,66.64,66.38,66.42,78300.0,66.51,66.64,66.38,66.42,78300.0
2014-10-31 09:30:00,67.46,68.75,67.19,68.73,169100.0,67.46,68.75,67.19,68.73,169100.0
2014-10-31 09:40:00,68.68,69.36,68.25,69.2,121700.0,68.68,69.36,68.25,69.2,121700.0
2014-10-31 09:50:00,69.23,69.87,69.15,69.62,75000.0,69.23,69.87,69.15,69.62,75000.0
2014-10-31 10:00:00,69.59,69.68,69.15,69.34,46900.0,69.59,69.68,69.15,69.34,46900.0
2014-10-31 10:10:00,69.3,69.3,69.05,69.26,36800.0,69.3,69.3,69.05,69.26,36800.0
2014-10-31 10:20:00,69.3,69.43,68.91,68.95,32900.0,69.3,69.43,68.91,68.95,32900.0
2014-10-31 10:30:00,68.99,68.99,68.66,68.66,15100.0,68.99,68.99,68.66,68.66,15100.0
2014-10-31 10:40:00,68.62,68.62,68.37,68.52,34800.0,68.62,68.62,68.37,68.52,34800.0
2014-10-31 10:50:00,68.48,69.0,68.46,68.98,41700.0,68.48,69.0,68.46,68.98,41700.0
2014-10-31 11:00:00,68.91,69.02,68.77,68.89,20700.0,68.91,69.02,68.77,68.89,20700.0
2014-10-31 11:10:00,68.93,69.05,68.68,68.75,20400.0,68.93,69.05,68.68,68.75,20400.0
2014-10-31 11:20:00,68.76,68.89,68.48,68.7,26000.0,68.76,68.89,68.48,68.7,26000.0
2014-10-31 11:30:00,68.72,68.72,68.48,68.51,18200.0,68.72,68.72,68.48,68.51,18200.0
2014-10-31 11:40:00,68.49,68.55,68.31,68.31,20000.0,68.49,68.55,68.31,68.31,20000.0
2014-10-31 11:50:00,68.3,68.45,68.21,68.25,22900.0,68.3,68.45,68.21,68.25,22900.0
2014-10-31 12:00:00,68.25,68.49,68.08,68.46,65400.0,68.25,68.49,68.08,68.46,65400.0
2014-10-31 12:10:00,68.48,68.5,68.18,68.18,59600.0,68.48,68.5,68.18,68.18,59600.0
2014-10-31 12:20:00,68.18,68.21,68.13,68.15,23200.0,68.18,68.21,68.13,68.15,23200.0
2014-10-31 12:30:00,68.2,68.35,68.14,68.28,34400.0,68.2,68.35,68.14,68.28,34400.0
2014-10-31 12:40:00,68.3,68.36,68.17,68.26,29000.0,68.3,68.36,68.17,68.26,29000.0
2014-10-31 12:50:00,68.29,68.57,68.26,68.51,14600.0,68.29,68.57,68.26,68.51,14600.0
2014-10-31 13:00:00,68.49,68.54,68.33,68.38,16400.0,68.49,68.54,68.33,68.38,16400.0
2014-10-31 13:10:00,68.34,68.6,68.33,68.6,15900.0,68.34,68.6,68.33,68.6,15900.0
2014-10-31 13:20:00,68.59,68.7,68.54,68.57,21000.0,68.59,68.7,68.54,68.57,21000.0
2014-10-31 13:30:00,68.57,68.57,68.31,68.31,10900.0,68.57,68.57,68.31,68.31,10900.0
2014-10-31 13:40:00,68.32,68.32,68.16,68.19,28700.0,68.32,68.32,68.16,68.19,28700.0
2014-10-31 13:50:00,68.19,68.22,68.08,68.19,25400.0,68.19,68.22,68.08,68.19,25400.0
2014-10-31 14:00:00,68.19,68.29,68.17,68.18,28700.0,68.19,68.29,68.17,68.18,28700.0
2014-10-31 14:10:00,68.21,68.42,68.2,68.33,17400.0,68.21,68.42,68.2,68.33,17400.0
2014-10-31 14:20:00,68.33,68.44,68.27,68.39,11200.0,68.33,68.44,68.27,68.39,11200.0
2014-10-31 14:30:00,68.38,68.46,68.38,68.46,9500.0,68.38,68.46,68.38,68.46,9500.0
2014-10-31 14:40:00,68.44,68.49,68.11,68.13,31000.0,68.44,68.49,68.11,68.13,31000.0
2014-10-31 14:50:00,68.12,68.16,68.0,68.02,18500.0,68.12,68.16,68.0,68.02,18500.0
2014-10-31 15:00:00,68.0,68.0,67.75,67.96,41900.0,68.0,68.0,67.75,67.96,41900.0
2014-10-31 15:10:00,67.97,68.04,67.85,67.88,16200.0,67.97,68.04,67.85,67.88,16200.0
2014-10-31 15:20:00,67.85,67.85,67.53,67.53,46600.0,67.85,67.85,67.53,67.53,46600.0
2014-10-31 15:30:00,67.55,67.71,67.53,67.65,29700.0,67.55,67.71,67.53,67.65,29700.0
2014-10-31 15:40:00,67.67,68.0,67.66,67.9,55100.0,67.67,68.0,67.66,67.9,55100.0
2014-10-31 15:50:00,67.9,67.97,67.79,67.94,84500.0,67.9,67.97,67.79,67.94,84500.0
2014-11-03 09:30:00,67.44,67.71,66.58,66.78,109400.0,67.44,67.71,66.58,66.78,109400.0
2014-11-03 09:40:00,66.78,67.17,66.48,67.03,29500.0,66.78,67.17,66.48,67.03,29500.0
2014-11-03 09:50:00,67.1,67.2,66.86,67.03,47500.0,67.1,67.2,66.86,67.03,47500.0
2014-11-03 10:00:00,67.09,67.09,66.37,66.49,34800.0,67.09,67.09,66.37,66.49,34800.0
2014-11-03 10:10:00,66.5,66.59,66.35,66.49,9800.0,66.5,66.59,66.35,66.49,9800.0
2014-11-03 10:20:00,66.49,67.0,66.49,66.84,11100.0,66.49,67.0,66.49,66.84,11100.0
2014-11-03 10:30:00,66.88,67.17,66.8,67.06,39500.0,66.88,67.17,66.8,67.06,39500.0
2014-11-03 10:40:00,67.13,67.3,66.86,66.92,35800.0,67.13,67.3,66.86,66.92,35800.0
2014-11-03 10:50:00,66.9,67.38,66.87,67.38,34000.0,66.9,67.38,66.87,67.38,34000.0
2014-11-03 11:00:00,67.38,67.57,67.32,67.56,10200.0,67.38,67.57,67.32,67.56,10200.0
2014-11-03 11:10:00,67.52,67.65,67.34,67.38,27900.0,67.52,67.65,67.34,67.38,27900.0
2014-11-03 11:20:00,67.39,67.5,67.32,67.46,15300.0,67.39,67.5,67.32,67.46,15300.0
2014-11-03 11:30:00,67.45,67.7,67.42,67.67,7500.0,67.45,67.7,67.42,67.67,7500.0
2014-11-03 11:40:00,67.62,67.92,67.61,67.85,22500.0,67.62,67.92,67.61,67.85,22500.0
2014-11-03 11:50:00,67.85,67.99,67.82,67.83,22100.0,67.85,67.99,67.82,67.83,22100.0
2014-11-03 12:00:00,67.86,67.86,67.44,67.5,15300.0,67.86,67.86,67.44,67.5,15300.0
2014-11-03 12:10:00,67.51,67.57,67.19,67.22,9500.0,67.51,67.57,67.19,67.22,9500.0
2014-11-03 12:20:00,67.26,67.51,67.21,67.29,32600.0,67.26,67.51,67.21,67.29,32600.0
2014-11-03 12:30:00,67.32,67.51,67.31,67.51,4100.0,67.32,67.51,67.31,67.51,4100.0
2014-11-03 12:40:00,67.48,67.61,67.35,67.45,33200.0,67.48,67.61,67.35,67.45,33200.0
2014-11-03 12:50:00,67.5,67.81,67.48,67.8,6000.0,67.5,67.81,67.48,67.8,6000.0
2014-11-03 13:00:00,67.75,67.79,67.3,67.32,22000.0,67.75,67.79,67.3,67.32,22000.0
2014-11-03 13:10:00,67.32,67.38,67.22,67.34,8200.0,67.32,67.38,67.22,67.34,8200.0
2014-11-03 13:20:00,67.34,67.36,67.23,67.26,5300.0,67.34,67.36,67.23,67.26,5300.0
2014-11-03 13:30:00,67.31,67.44,67.24,67.36,11100.0,67.31,67.44,67.24,67.36,11100.0
2014-11-03 13:40:00,67.42,67.42,67.09,67.13,19000.0,67.42,67.42,67.09,67.13,19000.0
2014-11-03 13:50:00,67.12,67.25,67.1,67.18,16800.0,67.12,67.25,67.1,67.18,16800.0
2014-11-03 14:00:00,67.17,67.19,66.83,66.88,26900.0,67.17,67.19,66.83,66.88,26900.0
2014-11-03 14:10:00,66.9,66.95,66.78,66.85,34500.0,66.9,66.95,66.78,66.85,34500.0
2014-11-03 14:20:00,66.84,66.99,66.82,66.87,18900.0,66.84,66.99,66.82,66.87,18900.0
2014-11-03 14:30:00,66.95,66.95,66.59,66.72,20200.0,66.95,66.95,66.59,66.72,20200.0
2014-11-03 14:40:00,66.7,66.7,66.36,66.4,26600.0,66.7,66.7,66.36,66.4,26600.0
2014-11-03 14:50:00,66.39,66.52,66.27,66.48,25100.0,66.39,66.52,66.27,66.48,25100.0
2014-11-03 15:00:00,66.45,66.55,66.45,66.51,16500.0,66.45,66.55,66.45,66.51,16500.0
2014-11-03 15:10:00,66.53,66.56,66.42,66.42,14700.0,66.53,66.56,66.42,66.42,14700.0
2014-11-03 15:20:00,66.41,66.42,66.09,66.12,30700.0,66.41,66.42,66.09,66.12,30700.0
2014-11-03 15:30:00,66.11,66.15,66.01,66.13,52900.0,66.11,66.15,66.01,66.13,52900.0
2014-11-03 15:40:00,66.18,66.26,66.01,66.02,39400.0,66.18,66.26,66.01,66.02,39400.0
2014-11-03 15:50:00,66.03,66.4,66.03,66.22,74800.0,66.03,66.4,66.03,66.22,74800.0
2014-11-04 09:30:00,66.13,66.45,66.01,66.09,25500.0,66.13,66.45,66.01,66.09,25500.0
2014-11-04 09:40:00,66.09,66.5,66.01,66.25,31000.0,66.09,66.5,66.01,66.25,31000.0
2014-11-04 09:50:00,66.31,66.77,66.15,66.73,11800.0,66.31,66.77,66.15,66.73,11800.0
2014-11-04 10:00:00,66.7,66.89,66.7,66.77,16000.0,66.7,66.89,66.7,66.77,16000.0
2014-11-04 10:10:00,66.77,66.94,66.73,66.85,15100.0,66.77,66.94,66.73,66.85,15100.0
2014-11-04 10:20:00,66.81,66.83,66.28,66.28,12000.0,66.81,66.83,66.28,66.28,12000.0
2014-11-04 10:30:00,66.28,66.58,66.24,66.51,25900.0,66.28,66.58,66.24,66.51,25900.0
2014-11-04 10:40:00,66.46,66.62,66.37,66.37,21700.0,66.46,66.62,66.37,66.37,21700.0
2014-11-04 10:50:00,66.39,66.4,66.03,66.03,25400.0,66.39,66.4,66.03,66.03,25400.0
2014-11-04 11:00:00,66.07,66.37,65.96,66.28,16900.0,66.07,66.37,65.96,66.28,16900.0
2014-11-04 11:10:00,66.28,66.46,66.27,66.33,20800.0,66.28,66.46,66.27,66.33,20800.0
2014-11-04 11:20:00,66.33,66.51,66.28,66.47,16200.0,66.33,66.51,66.28,66.47,16200.0
2014-11-04 11:30:00,66.48,66.54,66.46,66.49,6200.0,66.48,66.54,66.46,66.49,6200.0
2014-11-04 11:40:00,66.46,66.6,66.38,66.57,15900.0,66.46,66.6,66.38,66.57,15900.0
2014-11-04 11:50:00,66.56,66.56,66.43,66.46,11600.0,66.56,66.56,66.43,66.46,11600.0
2014-11-04 12:00:00,66.41,66.52,66.41,66.5,11200.0,66.41,66.52,66.41,66.5,11200.0
2014-11-04 12:10:00,66.45,66.45,66.3,66.32,13200.0,66.45,66.45,66.3,66.32,13200.0
2014-11-04 12:20:00,66.29,66.31,66.05,66.17,10300.0,66.29,66.31,66.05,66.17,10300.0
2014-11-04 12:30:00,66.18,66.26,66.09,66.12,11500.0,66.18,66.26,66.09,66.12,11500.0
2014-11-04 12:40:00,66.12,66.38,66.12,66.33,4400.0,66.12,66.38,66.12,66.33,4400.0
2014-11-04 12:50:00,66.28,66.33,66.19,66.26,7200.0,66.28,66.33,66.19,66.26,7200.0
2014-11-04 13:00:00,66.23,66.33,66.19,66.3,15700.0,66.23,66.33,66.19,66.3,15700.0
2014-11-04 13:10:00,66.26,66.31,66.25,66.27,3100.0,66.26,66.31,66.25,66.27,3100.0
2014-11-04 13:20:00,66.23,66.41,66.22,66.37,14600.0,66.23,66.41,66.22,66.37,14600.0
2014-11-04 13:30:00,66.35,66.41,66.32,66.4,10900.0,66.35,66.41,66.32,66.4,10900.0
2014-11-04 13:40:00,66.4,66.49,66.38,66.49,3700.0,66.4,66.49,66.38,66.49,3700.0
2014-11-04 13:50:00,66.52,66.71,66.52,66.69,6000.0,66.52,66.71,66.52,66.69,6000.0
2014-11-04 14:00:00,66.7,66.74,66.61,66.61,11800.0,66.7,66.74,66.61,66.61,11800.0
2014-11-04 14:10:00,66.62,66.68,66.61,66.61,8300.0,66.62,66.68,66.61,66.61,8300.0
2014-11-04 14:20:00,66.63,66.72,66.57,66.67,10600.0,66.63,66.72,66.57,66.67,10600.0
2014-11-04 14:30:00,66.67,66.71,66.6,66.63,9100.0,66.67,66.71,66.6,66.63,9100.0
2014-11-04 14:40:00,66.62,66.76,66.58,66.76,20200.0,66.62,66.76,66.58,66.76,20200.0
2014-11-04 14:50:00,66.75,66.98,66.74,66.95,31600.0,66.75,66.98,66.74,66.95,31600.0
2014-11-04 15:00:00,66.94,67.01,66.9,66.92,15500.0,66.94,67.01,66.9,66.92,15500.0
2014-11-04 15:10:00,66.92,66.97,66.85,66.91,20800.0,66.92,66.97,66.85,66.91,20800.0
2014-11-04 15:20:00,66.91,67.08,66.91,66.98,29800.0,66.91,67.08,66.91,66.98,29800.0
2014-11-04 15:30:00,66.97,67.03,66.94,66.96,22000.0,66.97,67.03,66.94,66.96,22000.0
2014-11-04 15:40:00,66.95,66.99,66.91,66.97,25500.0,66.95,66.99,66.91,66.97,25500.0
2014-11-04 15:50:00,66.98,66.99,66.82,66.88,63200.0,66.98,66.99,66.82,66.88,63200.0
2014-11-05 09:30:00,67.15,67.24,66.36,66.49,38000.0,67.15,67.24,66.36,66.49,38000.0
2014-11-05 09:40:00,66.31,66.4,66.15,66.24,8400.0,66.31,66.4,66.15,66.24,8400.0
2014-11-05 09:50:00,66.12,66.36,66.05,66.19,29600.0,66.12,66.36,66.05,66.19,29600.0
2014-11-05 10:00:00,66.19,66.38,66.19,66.38,22100.0,66.19,66.38,66.19,66.38,22100.0
2014-11-05 10:10:00,66.37,66.74,66.37,66.68,30900.0,66.37,66.74,66.37,66.68,30900.0
2014-11-05 10:20:00,66.58,66.76,66.44,66.58,19600.0,66.58,66.76,66.44,66.58,19600.0
2014-11-05 10:30:00,66.58,66.81,66.39,66.67,27600.0,66.58,66.81,66.39,66.67,27600.0
2014-11-05 10:40:00,66.58,66.62,66.38,66.4,34100.0,66.58,66.62,66.38,66.4,34100.0
2014-11-05 10:50:00,66.4,66.48,66.39,66.42,9700.0,66.4,66.48,66.39,66.42,9700.0
2014-11-05 11:00:00,66.44,66.52,66.38,66.4,22700.0,66.44,66.52,66.38,66.4,22700.0
2014-11-05 11:10:00,66.4,66.44,66.29,66.29,5000.0,66.4,66.44,66.29,66.29,5000.0
2014-11-05 11:20:00,66.27,66.29,66.05,66.1,16900.0,66.27,66.29,66.05,66.1,16900.0
2014-11-05 11:30:00,66.05,66.15,66.01,66.12,13600.0,66.05,66.15,66.01,66.12,13600.0
2014-11-05 11:40:00,66.07,66.11,66.04,66.1,7400.0,66.07,66.11,66.04,66.1,7400.0
2014-11-05 11:50:00,66.15,66.28,66.13,66.28,3600.0,66.15,66.28,66.13,66.28,3600.0
2014-11-05 12:00:00,66.27,66.52,66.27,66.42,15400.0,66.27,66.52,66.27,66.42,15400.0
2014-11-05 12:10:00,66.48,66.51,66.28,66.34,44000.0,66.48,66.51,66.28,66.34,44000.0
2014-11-05 12:20:00,66.31,66.41,66.11,66.13,38900.0,66.31,66.41,66.11,66.13,38900.0
2014-11-05 12:30:00,66.1,66.33,66.1,66.25,5800.0,66.1,66.33,66.1,66.25,5800.0
2014-11-05 12:40:00,66.27,66.32,66.22,66.25,6300.0,66.27,66.32,66.22,66.25,6300.0
2014-11-05 12:50:00,66.25,66.34,66.23,66.33,20800.0,66.25,66.34,66.23,66.33,20800.0
2014-11-05 13:00:00,66.26,66.46,66.26,66.46,5300.0,66.26,66.46,66.26,66.46,5300.0
2014-11-05 13:10:00,66.45,66.5,66.16,66.2,10300.0,66.45,66.5,66.16,66.2,10300.0
2014-11-05 13:20:00,66.19,66.2,66.03,66.03,40000.0,66.19,66.2,66.03,66.03,40000.0
2014-11-05 13:30:00,66.02,66.05,65.84,65.88,36500.0,66.02,66.05,65.84,65.88,36500.0
2014-11-05 13:40:00,65.87,65.9,65.77,65.83,9000.0,65.87,65.9,65.77,65.83,9000.0
2014-11-05 13:50:00,65.84,65.84,65.65,65.7,6000.0,65.84,65.84,65.65,65.7,6000.0
2014-11-05 14:00:00,65.66,65.71,65.62,65.67,10100.0,65.66,65.71,65.62,65.67,10100.0
2014-11-05 14:10:00,65.68,65.75,65.65,65.67,7800.0,65.68,65.75,65.65,65.67,7800.0
2014-11-05 14:20:00,65.67,65.77,65.67,65.74,6400.0,65.67,65.77,65.67,65.74,6400.0
2014-11-05 14:30:00,65.74,65.74,65.53,65.53,12400.0,65.74,65.74,65.53,65.53,12400.0
2014-11-05 14:40:00,65.53,65.56,65.26,65.38,15700.0,65.53,65.56,65.26,65.38,15700.0
2014-11-05 14:50:00,65.38,65.58,65.34,65.56,13900.0,65.38,65.58,65.34,65.56,13900.0
2014-11-05 15:00:00,65.54,65.59,65.42,65.43,10800.0,65.54,65.59,65.42,65.43,10800.0
2014-11-05 15:10:00,65.41,65.44,65.33,65.34,12200.0,65.41,65.44,65.33,65.34,12200.0
2014-11-05 15:20:00,65.31,65.37,65.24,65.25,22000.0,65.31,65.37,65.24,65.25,22000.0
2014-11-05 15:30:00,65.25,65.39,65.25,65.37,22500.0,65.25,65.39,65.25,65.37,22500.0
2014-11-05 15:40:00,65.35,65.61,65.34,65.55,35400.0,65.35,65.61,65.34,65.55,35400.0
2014-11-05 15:50:00,65.56,65.66,65.52,65.56,43200.0,65.56,65.66,65.52,65.56,43200.0
2014-11-06 09:30:00,65.69,66.42,65.62,65.81,21400.0,65.69,66.42,65.62,65.81,21400.0
2014-11-06 09:40:00,65.94,66.87,65.92,66.87,24300.0,65.94,66.87,65.92,66.87,24300.0
2014-11-06 09:50:00,66.88,66.89,66.5,66.7,57500.0,66.88,66.89,66.5,66.7,57500.0
2014-11-06 10:00:00,66.7,67.11,66.51,66.95,52800.0,66.7,67.11,66.51,66.95,52800.0
2014-11-06 10:10:00,67.0,67.0,66.79,66.92,63300.0,67.0,67.0,66.79,66.92,63300.0
2014-11-06 10:20:00,66.92,66.95,66.63,66.76,25100.0,66.92,66.95,66.63,66.76,25100.0
2014-11-06 10:30:00,66.76,66.8,66.66,66.76,17900.0,66.76,66.8,66.66,66.76,17900.0
2014-11-06 10:40:00,66.76,66.9,66.76,66.85,24800.0,66.76,66.9,66.76,66.85,24800.0
2014-11-06 10:50:00,66.85,67.04,66.82,67.04,96900.0,66.85,67.04,66.82,67.04,96900.0
2014-11-06 11:00:00,67.03,67.25,67.03,67.2,42000.0,67.03,67.25,67.03,67.2,42000.0
2014-11-06 11:10:00,67.24,67.33,66.98,67.31,43600.0,67.24,67.33,66.98,67.31,43600.0
2014-11-06 11:20:00,67.32,67.51,67.28,67.48,25200.0,67.32,67.51,67.28,67.48,25200.0
2014-11-06 11:30:00,67.46,67.5,67.05,67.25,27300.0,67.46,67.5,67.05,67.25,27300.0
2014-11-06 11:40:00,67.29,67.5,67.28,67.29,28400.0,67.29,67.5,67.28,67.29,28400.0
2014-11-06 11:50:00,67.37,67.5,67.33,67.34,21700.0,67.37,67.5,67.33,67.34,21700.0
2014-11-06 12:00:00,67.38,67.38,67.07,67.15,80000.0,67.38,67.38,67.07,67.15,80000.0
2014-11-06 12:10:00,67.1,67.15,66.78,66.84,13400.0,67.1,67.15,66.78,66.84,13400.0
2014-11-06 12:20:00,66.84,66.88,66.6,66.66,19400.0,66.84,66.88,66.6,66.66,19400.0
2014-11-06 12:30:00,66.62,66.74,66.5,66.6,5600.0,66.62,66.74,66.5,66.6,5600.0
2014-11-06 12:40:00,66.54,66.69,66.52,66.63,12400.0,66.54,66.69,66.52,66.63,12400.0
2014-11-06 12:50:00,66.66,66.67,66.57,66.57,4500.0,66.66,66.67,66.57,66.57,4500.0
2014-11-06 13:00:00,66.64,66.77,66.59,66.59,10700.0,66.64,66.77,66.59,66.59,10700.0
2014-11-06 13:10:00,66.57,66.69,66.53,66.59,20500.0,66.57,66.69,66.53,66.59,20500.0
2014-11-06 13:20:00,66.61,66.66,66.61,66.64,6200.0,66.61,66.66,66.61,66.64,6200.0
2014-11-06 13:30:00,66.63,66.66,66.56,66.63,11500.0,66.63,66.66,66.56,66.63,11500.0
2014-11-06 13:40:00,66.63,66.63,66.6,66.61,12500.0,66.63,66.63,66.6,66.61,12500.0
2014-11-06 13:50:00,66.61,66.63,66.46,66.5,14200.0,66.61,66.63,66.46,66.5,14200.0
2014-11-06 14:00:00,66.5,66.54,66.41,66.41,6700.0,66.5,66.54,66.41,66.41,6700.0
2014-11-06 14:10:00,66.44,66.55,66.41,66.54,13300.0,66.44,66.55,66.41,66.54,13300.0
2014-11-06 14:20:00,66.51,66.56,66.5,66.54,18800.0,66.51,66.56,66.5,66.54,18800.0
2014-11-06 14:30:00,66.55,66.56,66.47,66.51,60700.0,66.55,66.56,66.47,66.51,60700.0
2014-11-06 14:40:00,66.51,66.58,66.43,66.5,20300.0,66.51,66.58,66.43,66.5,20300.0
2014-11-06 14:50:00,66.52,66.64,66.5,66.63,17300.0,66.52,66.64,66.5,66.63,17300.0
2014-11-06 15:00:00,66.63,66.67,66.45,66.65,39300.0,66.63,66.67,66.45,66.65,39300.0
2014-11-06 15:10:00,66.64,66.74,66.64,66.72,30100.0,66.64,66.74,66.64,66.72,30100.0
2014-11-06 15:20:00,66.72,66.88,66.65,66.66,31500.0,66.72,66.88,66.65,66.66,31500.0
2014-11-06 15:30:00,66.67,66.68,66.32,66.62,98700.0,66.67,66.68,66.32,66.62,98700.0
2014-11-06 15:40:00,66.63,66.89,66.62,66.88,50400.0,66.63,66.89,66.62,66.88,50400.0
2014-11-06 15:50:00,66.89,66.99,66.82,66.85,74900.0,66.89,66.99,66.82,66.85,74900.0
2014-11-07 09:30:00,66.66,67.27,66.12,66.76,15800.0,66.66,67.27,66.12,66.76,15800.0
2014-11-07 09:40:00,66.79,67.84,66.79,67.83,41000.0,66.79,67.84,66.79,67.83,41000.0
2014-11-07 09:50:00,67.79,67.98,67.66,67.66,20000.0,67.79,67.98,67.66,67.66,20000.0
2014-11-07 10:00:00,67.63,67.72,67.29,67.43,50300.0,67.63,67.72,67.29,67.43,50300.0
2014-11-07 10:10:00,67.38,67.57,67.33,67.48,24500.0,67.38,67.57,67.33,67.48,24500.0
2014-11-07 10:20:00,67.42,67.58,67.37,67.5,29300.0,67.42,67.58,67.37,67.5,29300.0
2014-11-07 10:30:00,67.47,67.53,67.01,67.23,30700.0,67.47,67.53,67.01,67.23,30700.0
2014-11-07 10:40:00,67.28,67.45,67.26,67.39,7600.0,67.28,67.45,67.26,67.39,7600.0
2014-11-07 10:50:00,67.4,67.54,67.26,67.51,17400.0,67.4,67.54,67.26,67.51,17400.0
2014-11-07 11:00:00,67.52,67.72,67.52,67.69,5500.0,67.52,67.72,67.52,67.69,5500.0
2014-11-07 11:10:00,67.69,67.96,67.69,67.96,7300.0,67.69,67.96,67.69,67.96,7300.0
2014-11-07 11:20:00,67.99,68.24,67.96,68.24,36900.0,67.99,68.24,67.96,68.24,36900.0
2014-11-07 11:30:00,68.24,68.28,67.91,68.0,20600.0,68.24,68.28,67.91,68.0,20600.0
2014-11-07 11:40:00,68.0,68.08,67.96,67.96,4200.0,68.0,68.08,67.96,67.96,4200.0
2014-11-07 11:50:00,67.98,68.1,67.93,68.08,23900.0,67.98,68.1,67.93,68.08,23900.0
2014-11-07 12:00:00,68.04,68.16,68.0,68.0,3800.0,68.04,68.16,68.0,68.0,3800.0
2014-11-07 12:10:00,67.94,67.95,67.65,67.69,4300.0,67.94,67.95,67.65,67.69,4300.0
2014-11-07 12:20:00,67.67,67.68,67.51,67.58,4000.0,67.67,67.68,67.51,67.58,4000.0
2014-11-07 12:30:00,67.55,67.61,67.54,67.57,2400.0,67.55,67.61,67.54,67.57,2400.0
2014-11-07 12:40:00,67.55,67.61,67.51,67.61,5500.0,67.55,67.61,67.51,67.61,5500.0
2014-11-07 12:50:00,67.61,67.71,67.61,67.68,4400.0,67.61,67.71,67.61,67.68,4400.0
2014-11-07 13:00:00,67.66,67.78,67.66,67.77,4900.0,67.66,67.78,67.66,67.77,4900.0
2014-11-07 13:10:00,67.78,67.8,67.66,67.69,4300.0,67.78,67.8,67.66,67.69,4300.0
2014-11-07 13:20:00,67.72,67.72,67.67,67.7,3700.0,67.72,67.72,67.67,67.7,3700.0
2014-11-07 13:30:00,67.71,67.83,67.7,67.81,6000.0,67.71,67.83,67.7,67.81,6000.0
2014-11-07 13:40:00,67.78,67.9,67.78,67.88,6900.0,67.78,67.9,67.78,67.88,6900.0
2014-11-07 13:50:00,67.89,67.98,67.89,67.97,8000.0,67.89,67.98,67.89,67.97,8000.0
2014-11-07 14:00:00,67.97,68.05,67.97,68.03,12100.0,67.97,68.05,67.97,68.03,12100.0
2014-11-07 14:10:00,68.02,68.06,68.0,68.02,20800.0,68.02,68.06,68.0,68.02,20800.0
2014-11-07 14:20:00,67.99,67.99,67.8,67.87,21600.0,67.99,67.99,67.8,67.87,21600.0
2014-11-07 14:30:00,67.88,67.88,67.74,67.74,4000.0,67.88,67.88,67.74,67.74,4000.0
2014-11-07 14:40:00,67.75,67.75,67.69,67.72,8800.0,67.75,67.75,67.69,67.72,8800.0
2014-11-07 14:50:00,67.71,67.71,67.62,67.66,8000.0,67.71,67.71,67.62,67.66,8000.0
2014-11-07 15:00:00,67.65,67.66,67.53,67.54,9100.0,67.65,67.66,67.53,67.54,9100.0
2014-11-07 15:10:00,67.54,67.54,67.45,67.48,7200.0,67.54,67.54,67.45,67.48,7200.0
2014-11-07 15:20:00,67.47,67.5,67.45,67.48,11800.0,67.47,67.5,67.45,67.48,11800.0
2014-11-07 15:30:00,67.5,67.65,67.49,67.64,22800.0,67.5,67.65,67.49,67.64,22800.0
2014-11-07 15:40:00,67.63,67.68,67.6,67.65,15200.0,67.63,67.68,67.6,67.65,15200.0
2014-11-07 15:50:00,67.65,67.8,67.65,67.78,29300.0,67.65,67.8,67.65,67.78,29300.0
2014-11-10 09:30:00,67.4,67.78,67.09,67.77,93100.0,67.4,67.78,67.09,67.77,93100.0
2014-11-10 09:40:00,67.8,67.9,67.49,67.55,16700.0,67.8,67.9,67.49,67.55,16700.0
2014-11-10 09:50:00,67.8,67.98,67.68,67.7,77600.0,67.8,67.98,67.68,67.7,77600.0
2014-11-10 10:00:00,67.73,68.13,67.73,67.95,15800.0,67.73,68.13,67.73,67.95,15800.0
2014-11-10 10:10:00,68.0,68.03,67.76,67.95,13400.0,68.0,68.03,67.76,67.95,13400.0
2014-11-10 10:20:00,67.85,68.0,67.79,67.95,29700.0,67.85,68.0,67.79,67.95,29700.0
2014-11-10 10:30:00,67.93,68.13,67.88,68.13,42400.0,67.93,68.13,67.88,68.13,42400.0
2014-11-10 10:40:00,68.08,68.2,67.89,67.89,23700.0,68.08,68.2,67.89,67.89,23700.0
2014-11-10 10:50:00,67.98,68.35,67.92,68.3,19900.0,67.98,68.35,67.92,68.3,19900.0
2014-11-10 11:00:00,68.31,68.31,68.17,68.27,3000.0,68.31,68.31,68.17,68.27,3000.0
2014-11-10 11:10:00,68.21,68.3,68.17,68.22,12500.0,68.21,68.3,68.17,68.22,12500.0
2014-11-10 11:20:00,68.21,68.31,68.19,68.26,4500.0,68.21,68.31,68.19,68.26,4500.0
2014-11-10 11:30:00,68.3,68.46,68.25,68.46,23300.0,68.3,68.46,68.25,68.46,23300.0
2014-11-10 11:40:00,68.47,68.59,68.46,68.59,13200.0,68.47,68.59,68.46,68.59,13200.0
2014-11-10 11:50:00,68.56,68.72,68.56,68.69,15900.0,68.56,68.72,68.56,68.69,15900.0
2014-11-10 12:00:00,68.73,68.73,68.66,68.7,17700.0,68.73,68.73,68.66,68.7,17700.0
2014-11-10 12:10:00,68.7,68.76,68.66,68.73,57100.0,68.7,68.76,68.66,68.73,57100.0
2014-11-10 12:20:00,68.71,68.78,68.67,68.73,22700.0,68.71,68.78,68.67,68.73,22700.0
2014-11-10 12:30:00,68.73,68.75,68.5,68.54,13900.0,68.73,68.75,68.5,68.54,13900.0
2014-11-10 12:40:00,68.58,68.81,68.58,68.67,13900.0,68.58,68.81,68.58,68.67,13900.0
2014-11-10 12:50:00,68.61,68.7,68.6,68.65,4300.0,68.61,68.7,68.6,68.65,4300.0
2014-11-10 13:00:00,68.62,68.8,68.6,68.8,10800.0,68.62,68.8,68.6,68.8,10800.0
2014-11-10 13:10:00,68.88,68.88,68.66,68.78,6300.0,68.88,68.88,68.66,68.78,6300.0
2014-11-10 13:20:00,68.78,68.84,68.69,68.75,14700.0,68.78,68.84,68.69,68.75,14700.0
2014-11-10 13:30:00,68.8,68.8,68.64,68.7,20600.0,68.8,68.8,68.64,68.7,20600.0
2014-11-10 13:40:00,68.69,68.75,68.64,68.73,6400.0,68.69,68.75,68.64,68.73,6400.0
2014-11-10 13:50:00,68.7,68.74,68.64,68.69,4600.0,68.7,68.74,68.64,68.69,4600.0
2014-11-10 14:00:00,68.67,68.71,68.62,68.7,10600.0,68.67,68.71,68.62,68.7,10600.0
2014-11-10 14:10:00,68.68,68.89,68.65,68.86,14200.0,68.68,68.89,68.65,68.86,14200.0
2014-11-10 14:20:00,68.85,69.0,68.83,69.0,18400.0,68.85,69.0,68.83,69.0,18400.0
2014-11-10 14:30:00,68.98,69.13,68.94,69.05,67500.0,68.98,69.13,68.94,69.05,67500.0
2014-11-10 14:40:00,69.05,69.12,69.0,69.02,55500.0,69.05,69.12,69.0,69.02,55500.0
2014-11-10 14:50:00,69.02,69.16,69.0,69.12,41800.0,69.02,69.16,69.0,69.12,41800.0
2014-11-10 15:00:00,69.15,69.34,69.15,69.33,37500.0,69.15,69.34,69.15,69.33,37500.0
2014-11-10 15:10:00,69.32,69.32,69.09,69.09,27200.0,69.32,69.32,69.09,69.09,27200.0
2014-11-10 15:20:00,69.11,69.11,68.98,69.01,25700.0,69.11,69.11,68.98,69.01,25700.0
2014-11-10 15:30:00,69.01,69.1,68.98,69.09,34100.0,69.01,69.1,68.98,69.09,34100.0
2014-11-10 15:40:00,69.07,69.09,68.9,68.9,47900.0,69.07,69.09,68.9,68.9,47900.0
2014-11-10 15:50:00,68.91,68.96,68.82,68.88,74800.0,68.91,68.96,68.82,68.88,74800.0
2014-11-11 09:30:00,68.62,69.0,68.41,68.85,97200.0,68.62,69.0,68.41,68.85,97200.0
2014-11-11 09:40:00,68.84,69.0,68.26,68.52,26600.0,68.84,69.0,68.26,68.52,26600.0
2014-11-11 09:50:00,68.51,68.65,68.35,68.46,59200.0,68.51,68.65,68.35,68.46,59200.0
2014-11-11 10:00:00,68.5,68.64,68.29,68.52,31200.0,68.5,68.64,68.29,68.52,31200.0
2014-11-11 10:10:00,68.58,68.59,67.96,68.13,49900.0,68.58,68.59,67.96,68.13,49900.0
2014-11-11 10:20:00,68.14,68.26,68.01,68.25,13000.0,68.14,68.26,68.01,68.25,13000.0
2014-11-11 10:30:00,68.18,68.39,67.99,68.15,28600.0,68.18,68.39,67.99,68.15,28600.0
2014-11-11 10:40:00,68.15,68.28,68.08,68.28,5700.0,68.15,68.28,68.08,68.28,5700.0
2014-11-11 10:50:00,68.21,68.58,68.21,68.46,5800.0,68.21,68.58,68.21,68.46,5800.0
2014-11-11 11:00:00,68.47,68.47,68.14,68.21,31400.0,68.47,68.47,68.14,68.21,31400.0
2014-11-11 11:10:00,68.2,68.47,68.14,68.3,25500.0,68.2,68.47,68.14,68.3,25500.0
2014-11-11 11:20:00,68.24,68.29,68.21,68.26,7500.0,68.24,68.29,68.21,68.26,7500.0
2014-11-11 11:30:00,68.22,68.29,68.21,68.26,6300.0,68.22,68.29,68.21,68.26,6300.0
2014-11-11 11:40:00,68.22,68.29,68.21,68.27,14000.0,68.22,68.29,68.21,68.27,14000.0
2014-11-11 11:50:00,68.26,68.5,68.25,68.46,7100.0,68.26,68.5,68.25,68.46,7100.0
2014-11-11 12:00:00,68.45,68.48,68.22,68.24,5900.0,68.45,68.48,68.22,68.24,5900.0
2014-11-11 12:10:00,68.27,68.43,68.26,68.42,3600.0,68.27,68.43,68.26,68.42,3600.0
2014-11-11 12:20:00,68.37,68.47,68.23,68.24,7400.0,68.37,68.47,68.23,68.24,7400.0
2014-11-11 12:30:00,68.21,68.36,68.21,68.28,9000.0,68.21,68.36,68.21,68.28,9000.0
2014-11-11 12:40:00,68.29,68.29,68.21,68.29,2300.0,68.29,68.29,68.21,68.29,2300.0
2014-11-11 12:50:00,68.25,68.36,68.24,68.25,15900.0,68.25,68.36,68.24,68.25,15900.0
2014-11-11 13:00:00,68.21,68.36,68.21,68.3,14700.0,68.21,68.36,68.21,68.3,14700.0
2014-11-11 13:10:00,68.28,68.28,68.12,68.18,7500.0,68.28,68.28,68.12,68.18,7500.0
2014-11-11 13:20:00,68.17,68.21,68.17,68.19,1600.0,68.17,68.21,68.17,68.19,1600.0
2014-11-11 13:30:00,68.17,68.27,68.16,68.2,18200.0,68.17,68.27,68.16,68.2,18200.0
2014-11-11 13:40:00,68.23,68.28,68.18,68.24,16400.0,68.23,68.28,68.18,68.24,16400.0
2014-11-11 13:50:00,68.24,68.43,68.2,68.28,10200.0,68.24,68.43,68.2,68.28,10200.0
2014-11-11 14:00:00,68.23,68.33,68.22,68.24,5600.0,68.23,68.33,68.22,68.24,5600.0
2014-11-11 14:10:00,68.24,68.26,68.17,68.19,8800.0,68.24,68.26,68.17,68.19,8800.0
2014-11-11 14:20:00,68.17,68.23,68.1,68.2,10000.0,68.17,68.23,68.1,68.2,10000.0
2014-11-11 14:30:00,68.18,68.24,68.12,68.17,4200.0,68.18,68.24,68.12,68.17,4200.0
2014-11-11 14:40:00,68.19,68.3,68.19,68.22,9600.0,68.19,68.3,68.19,68.22,9600.0
2014-11-11 14:50:00,68.25,68.25,68.08,68.1,13000.0,68.25,68.25,68.08,68.1,13000.0
2014-11-11 15:00:00,68.14,68.19,68.09,68.12,5300.0,68.14,68.19,68.09,68.12,5300.0
2014-11-11 15:10:00,68.1,68.1,68.02,68.02,6400.0,68.1,68.1,68.02,68.02,6400.0
2014-11-11 15:20:00,68.04,68.1,67.94,68.06,28000.0,68.04,68.1,67.94,68.06,28000.0
2014-11-11 15:30:00,68.06,68.27,68.06,68.25,17500.0,68.06,68.27,68.06,68.25,17500.0
2014-11-11 15:40:00,68.28,68.3,68.17,68.17,14900.0,68.28,68.3,68.17,68.17,14900.0
2014-11-11 15:50:00,68.18,68.2,68.04,68.15,28300.0,68.18,68.2,68.04,68.15,28300.0
2014-11-12 09:30:00,67.77,68.64,67.77,68.48,51100.0,67.77,68.64,67.77,68.48,51100.0
2014-11-12 09:40:00,68.47,68.48,68.03,68.25,59200.0,68.47,68.48,68.03,68.25,59200.0
2014-11-12 09:50:00,68.3,68.38,68.0,68.02,35400.0,68.3,68.38,68.0,68.02,35400.0
2014-11-12 10:00:00,68.03,68.28,67.91,68.27,5300.0,68.03,68.28,67.91,68.27,5300.0
2014-11-12 10:10:00,68.24,68.34,67.85,67.92,23700.0,68.24,68.34,67.85,67.92,23700.0
2014-11-12 10:20:00,67.96,68.0,67.6,67.7,9300.0,67.96,68.0,67.6,67.7,9300.0
2014-11-12 10:30:00,67.66,67.77,67.58,67.65,27000.0,67.66,67.77,67.58,67.65,27000.0
2014-11-12 10:40:00,67.67,67.75,67.4,67.45,21300.0,67.67,67.75,67.4,67.45,21300.0
2014-11-12 10:50:00,67.48,67.56,67.37,67.42,12800.0,67.48,67.56,67.37,67.42,12800.0
2014-11-12 11:00:00,67.36,67.43,67.35,67.43,14200.0,67.36,67.43,67.35,67.43,14200.0
2014-11-12 11:10:00,67.44,67.58,67.4,67.5,28100.0,67.44,67.58,67.4,67.5,28100.0
2014-11-12 11:20:00,67.51,67.62,67.51,67.54,7400.0,67.51,67.62,67.51,67.54,7400.0
2014-11-12 11:30:00,67.55,67.7,67.52,67.6,30200.0,67.55,67.7,67.52,67.6,30200.0
2014-11-12 11:40:00,67.61,67.64,67.53,67.56,20600.0,67.61,67.64,67.53,67.56,20600.0
2014-11-12 11:50:00,67.55,67.61,67.5,67.55,41100.0,67.55,67.61,67.5,67.55,41100.0
2014-11-12 12:00:00,67.55,67.67,67.55,67.6,31400.0,67.55,67.67,67.55,67.6,31400.0
2014-11-12 12:10:00,67.65,67.68,67.56,67.6,16600.0,67.65,67.68,67.56,67.6,16600.0
2014-11-12 12:20:00,67.61,67.94,67.58,67.94,17100.0,67.61,67.94,67.58,67.94,17100.0
2014-11-12 12:30:00,67.94,67.95,67.75,67.77,11200.0,67.94,67.95,67.75,67.77,11200.0
2014-11-12 12:40:00,67.75,67.93,67.75,67.93,3500.0,67.75,67.93,67.75,67.93,3500.0
2014-11-12 12:50:00,67.89,67.97,67.89,67.95,3000.0,67.89,67.97,67.89,67.95,3000.0
2014-11-12 13:00:00,67.93,67.98,67.87,67.87,8500.0,67.93,67.98,67.87,67.87,8500.0
2014-11-12 13:10:00,67.87,67.92,67.84,67.9,12700.0,67.87,67.92,67.84,67.9,12700.0
2014-11-12 13:20:00,67.9,68.04,67.76,67.94,82200.0,67.9,68.04,67.76,67.94,82200.0
2014-11-12 13:30:00,67.92,67.92,67.83,67.83,3200.0,67.92,67.92,67.83,67.83,3200.0
2014-11-12 13:40:00,67.83,67.88,67.7,67.76,12200.0,67.83,67.88,67.7,67.76,12200.0
2014-11-12 13:50:00,67.78,67.8,67.51,67.64,50900.0,67.78,67.8,67.51,67.64,50900.0
2014-11-12 14:00:00,67.64,67.9,67.64,67.9,9200.0,67.64,67.9,67.64,67.9,9200.0
2014-11-12 14:10:00,67.86,67.97,67.86,67.97,6100.0,67.86,67.97,67.86,67.97,6100.0
2014-11-12 14:20:00,67.96,68.09,67.91,68.09,20400.0,67.96,68.09,67.91,68.09,20400.0
2014-11-12 14:30:00,68.09,68.23,68.09,68.21,16200.0,68.09,68.23,68.09,68.21,16200.0
2014-11-12 14:40:00,68.18,68.18,68.0,68.01,9500.0,68.18,68.18,68.0,68.01,9500.0
2014-11-12 14:50:00,68.0,68.0,67.89,67.97,11700.0,68.0,68.0,67.89,67.97,11700.0
2014-11-12 15:00:00,67.94,68.03,67.93,68.01,34800.0,67.94,68.03,67.93,68.01,34800.0
2014-11-12 15:10:00,68.01,68.01,67.88,67.91,11200.0,68.01,68.01,67.88,67.91,11200.0
2014-11-12 15:20:00,67.89,68.01,67.86,67.91,15700.0,67.89,68.01,67.86,67.91,15700.0
2014-11-12 15:30:00,67.94,68.1,67.93,68.08,18800.0,67.94,68.1,67.93,68.08,18800.0
2014-11-12 15:40:00,68.08,68.15,67.96,67.98,24600.0,68.08,68.15,67.96,67.98,24600.0
2014-11-12 15:50:00,68.02,68.13,67.64,67.68,157800.0,68.02,68.13,67.64,67.68,157800.0
2014-11-13 09:30:00,67.62,68.26,67.51,68.17,15300.0,67.62,68.26,67.51,68.17,15300.0
2014-11-13 09:40:00,68.11,68.24,67.63,67.82,35400.0,68.11,68.24,67.63,67.82,35400.0
2014-11-13 09:50:00,67.78,68.12,67.78,68.12,21000.0,67.78,68.12,67.78,68.12,21000.0
2014-11-13 10:00:00,68.19,68.2,68.01,68.08,24500.0,68.19,68.2,68.01,68.08,24500.0
2014-11-13 10:10:00,68.15,68.15,68.02,68.04,6300.0,68.15,68.15,68.02,68.04,6300.0
2014-11-13 10:20:00,68.02,68.1,68.01,68.02,11600.0,68.02,68.1,68.01,68.02,11600.0
2014-11-13 10:30:00,68.03,68.09,67.87,67.91,27900.0,68.03,68.09,67.87,67.91,27900.0
2014-11-13 10:40:00,67.87,67.87,67.76,67.77,3200.0,67.87,67.87,67.76,67.77,3200.0
2014-11-13 10:50:00,67.76,67.8,67.61,67.61,13500.0,67.76,67.8,67.61,67.61,13500.0
2014-11-13 11:00:00,67.61,67.61,67.11,67.16,14000.0,67.61,67.61,67.11,67.16,14000.0
2014-11-13 11:10:00,67.1,67.14,66.95,67.02,22300.0,67.1,67.14,66.95,67.02,22300.0
2014-11-13 11:20:00,67.04,67.29,67.04,67.21,7200.0,67.04,67.29,67.04,67.21,7200.0
2014-11-13 11:30:00,67.23,67.23,66.92,66.92,18800.0,67.23,67.23,66.92,66.92,18800.0
2014-11-13 11:40:00,66.96,66.96,66.69,66.83,17100.0,66.96,66.96,66.69,66.83,17100.0
2014-11-13 11:50:00,66.83,67.04,66.81,66.99,7400.0,66.83,67.04,66.81,66.99,7400.0
2014-11-13 12:00:00,66.97,67.1,66.83,67.1,5800.0,66.97,67.1,66.83,67.1,5800.0
2014-11-13 12:10:00,67.05,67.31,67.02,67.17,12600.0,67.05,67.31,67.02,67.17,12600.0
2014-11-13 12:20:00,67.17,67.49,67.17,67.47,7500.0,67.17,67.49,67.17,67.47,7500.0
2014-11-13 12:30:00,67.49,67.62,67.47,67.62,4400.0,67.49,67.62,67.47,67.62,4400.0
2014-11-13 12:40:00,67.62,67.73,67.6,67.61,3000.0,67.62,67.73,67.6,67.61,3000.0
2014-11-13 12:50:00,67.69,67.74,67.55,67.55,9600.0,67.69,67.74,67.55,67.55,9600.0
2014-11-13 13:00:00,67.5,67.59,67.43,67.43,2800.0,67.5,67.59,67.43,67.43,2800.0
2014-11-13 13:10:00,67.42,67.42,67.22,67.22,3800.0,67.42,67.42,67.22,67.22,3800.0
2014-11-13 13:20:00,67.2,67.2,66.74,66.79,11500.0,67.2,67.2,66.74,66.79,11500.0
2014-11-13 13:30:00,66.75,66.8,66.51,66.8,12200.0,66.75,66.8,66.51,66.8,12200.0
2014-11-13 13:40:00,66.81,66.84,66.71,66.79,12500.0,66.81,66.84,66.71,66.79,12500.0
2014-11-13 13:50:00,66.74,66.84,66.69,66.81,8100.0,66.74,66.84,66.69,66.81,8100.0
2014-11-13 14:00:00,66.81,66.95,66.79,66.89,13300.0,66.81,66.95,66.79,66.89,13300.0
2014-11-13 14:10:00,66.85,66.94,66.75,66.86,23300.0,66.85,66.94,66.75,66.86,23300.0
2014-11-13 14:20:00,66.89,66.95,66.85,66.94,9700.0,66.89,66.95,66.85,66.94,9700.0
2014-11-13 14:30:00,66.93,67.0,66.85,66.86,11300.0,66.93,67.0,66.85,66.86,11300.0
2014-11-13 14:40:00,66.86,67.03,66.85,66.89,16200.0,66.86,67.03,66.85,66.89,16200.0
2014-11-13 14:50:00,66.85,66.92,66.85,66.92,15200.0,66.85,66.92,66.85,66.92,15200.0
2014-11-13 15:00:00,66.87,66.92,66.85,66.87,13000.0,66.87,66.92,66.85,66.87,13000.0
2014-11-13 15:10:00,66.87,66.91,66.71,66.73,19200.0,66.87,66.91,66.71,66.73,19200.0
2014-11-13 15:20:00,66.74,66.87,66.73,66.81,14800.0,66.74,66.87,66.73,66.81,14800.0
2014-11-13 15:30:00,66.8,66.91,66.79,66.81,20000.0,66.8,66.91,66.79,66.81,20000.0
2014-11-13 15:40:00,66.82,67.09,66.81,67.02,36500.0,66.82,67.09,66.81,67.02,36500.0
2014-11-13 15:50:00,67.01,67.06,66.81,66.97,48500.0,67.01,67.06,66.81,66.97,48500.0
2014-11-14 09:30:00,66.77,67.21,66.72,66.72,17200.0,66.77,67.21,66.72,66.72,17200.0
2014-11-14 09:40:00,66.86,66.86,66.55,66.55,7700.0,66.86,66.86,66.55,66.55,7700.0
2014-11-14 09:50:00,66.53,66.75,66.51,66.51,20500.0,66.53,66.75,66.51,66.51,20500.0
2014-11-14 10:00:00,66.53,66.89,66.53,66.76,10000.0,66.53,66.89,66.53,66.76,10000.0
2014-11-14 10:10:00,66.72,67.04,66.72,66.89,6100.0,66.72,67.04,66.72,66.89,6100.0
2014-11-14 10:20:00,66.88,67.12,66.86,66.86,8600.0,66.88,67.12,66.86,66.86,8600.0
2014-11-14 10:30:00,66.86,67.04,66.78,66.79,34300.0,66.86,67.04,66.78,66.79,34300.0
2014-11-14 10:40:00,66.82,67.28,66.82,67.22,4700.0,66.82,67.28,66.82,67.22,4700.0
2014-11-14 10:50:00,67.22,67.28,67.2,67.23,2100.0,67.22,67.28,67.2,67.23,2100.0
2014-11-14 11:00:00,67.28,67.51,67.21,67.51,20900.0,67.28,67.51,67.21,67.51,20900.0
2014-11-14 11:10:00,67.52,67.56,67.39,67.46,6000.0,67.52,67.56,67.39,67.46,6000.0
2014-11-14 11:20:00,67.46,67.61,67.46,67.54,4800.0,67.46,67.61,67.46,67.54,4800.0
2014-11-14 11:30:00,67.53,67.59,67.38,67.48,8300.0,67.53,67.59,67.38,67.48,8300.0
2014-11-14 11:40:00,67.43,67.49,67.39,67.47,4100.0,67.43,67.49,67.39,67.47,4100.0
2014-11-14 11:50:00,67.51,67.51,67.25,67.26,12800.0,67.51,67.51,67.25,67.26,12800.0
2014-11-14 12:00:00,67.26,67.4,67.26,67.35,5500.0,67.26,67.4,67.26,67.35,5500.0
2014-11-14 12:10:00,67.33,67.35,67.25,67.25,6900.0,67.33,67.35,67.25,67.25,6900.0
2014-11-14 12:20:00,67.28,67.28,67.16,67.24,4500.0,67.28,67.28,67.16,67.24,4500.0
2014-11-14 12:30:00,67.23,67.26,67.09,67.11,12100.0,67.23,67.26,67.09,67.11,12100.0
2014-11-14 12:40:00,67.11,67.19,67.1,67.16,3900.0,67.11,67.19,67.1,67.16,3900.0
2014-11-14 12:50:00,67.16,67.21,67.1,67.16,8900.0,67.16,67.21,67.1,67.16,8900.0
2014-11-14 13:00:00,67.12,67.34,67.12,67.34,4700.0,67.12,67.34,67.12,67.34,4700.0
2014-11-14 13:10:00,67.36,67.38,67.25,67.33,11000.0,67.36,67.38,67.25,67.33,11000.0
2014-11-14 13:20:00,67.3,67.3,67.08,67.15,13500.0,67.3,67.3,67.08,67.15,13500.0
2014-11-14 13:30:00,67.21,67.38,67.18,67.38,5400.0,67.21,67.38,67.18,67.38,5400.0
2014-11-14 13:40:00,67.36,67.56,67.36,67.55,15600.0,67.36,67.56,67.36,67.55,15600.0
2014-11-14 13:50:00,67.57,67.61,67.45,67.45,7400.0,67.57,67.61,67.45,67.45,7400.0
2014-11-14 14:00:00,67.39,67.44,67.32,67.4,11200.0,67.39,67.44,67.32,67.4,11200.0
2014-11-14 14:10:00,67.39,67.52,67.38,67.52,2200.0,67.39,67.52,67.38,67.52,2200.0
2014-11-14 14:20:00,67.5,67.51,67.39,67.43,13300.0,67.5,67.51,67.39,67.43,13300.0
2014-11-14 14:30:00,67.39,67.45,67.25,67.45,21900.0,67.39,67.45,67.25,67.45,21900.0
2014-11-14 14:40:00,67.42,67.42,67.15,67.17,40400.0,67.42,67.42,67.15,67.17,40400.0
2014-11-14 14:50:00,67.17,67.18,66.94,66.98,40500.0,67.17,67.18,66.94,66.98,40500.0
2014-11-14 15:00:00,66.97,67.3,66.97,67.25,8100.0,66.97,67.3,66.97,67.25,8100.0
2014-11-14 15:10:00,67.24,67.39,67.22,67.36,14400.0,67.24,67.39,67.22,67.36,14400.0
2014-11-14 15:20:00,67.36,67.41,67.29,67.37,13700.0,67.36,67.41,67.29,67.37,13700.0
2014-11-14 15:30:00,67.37,67.51,67.36,67.44,13100.0,67.37,67.51,67.36,67.44,13100.0
2014-11-14 15:40:00,67.44,67.47,67.34,67.44,21500.0,67.44,67.47,67.34,67.44,21500.0
2014-11-14 15:50:00,67.44,67.56,67.43,67.51,41100.0,67.44,67.56,67.43,67.51,41100.0
2014-11-17 09:30:00,67.01,67.4,66.61,66.97,51900.0,67.01,67.4,66.61,66.97,51900.0
2014-11-17 09:40:00,67.02,67.4,66.78,67.13,50300.0,67.02,67.4,66.78,67.13,50300.0
2014-11-17 09:50:00,67.08,67.2,66.67,66.79,41900.0,67.08,67.2,66.67,66.79,41900.0
2014-11-17 10:00:00,66.81,66.88,65.85,65.85,37000.0,66.81,66.88,65.85,65.85,37000.0
2014-11-17 10:10:00,65.86,66.4,65.78,66.22,34100.0,65.86,66.4,65.78,66.22,34100.0
2014-11-17 10:20:00,66.26,66.26,65.52,65.63,53400.0,66.26,66.26,65.52,65.63,53400.0
2014-11-17 10:30:00,65.65,65.68,65.28,65.28,16500.0,65.65,65.68,65.28,65.28,16500.0
2014-11-17 10:40:00,65.31,65.32,64.7,64.99,53300.0,65.31,65.32,64.7,64.99,53300.0
2014-11-17 10:50:00,64.97,65.02,64.7,64.95,15300.0,64.97,65.02,64.7,64.95,15300.0
2014-11-17 11:00:00,65.04,65.17,64.37,64.54,46500.0,65.04,65.17,64.37,64.54,46500.0
2014-11-17 11:10:00,64.46,64.86,64.37,64.66,20600.0,64.46,64.86,64.37,64.66,20600.0
2014-11-17 11:20:00,64.72,64.76,64.43,64.47,12300.0,64.72,64.76,64.43,64.47,12300.0
2014-11-17 11:30:00,64.46,64.64,64.45,64.56,18600.0,64.46,64.64,64.45,64.56,18600.0
2014-11-17 11:40:00,64.61,65.01,64.61,65.01,9100.0,64.61,65.01,64.61,65.01,9100.0
2014-11-17 11:50:00,65.0,65.29,64.88,65.28,19800.0,65.0,65.29,64.88,65.28,19800.0
2014-11-17 12:00:00,65.3,65.34,65.16,65.17,11700.0,65.3,65.34,65.16,65.17,11700.0
2014-11-17 12:10:00,65.24,65.39,65.21,65.26,11300.0,65.24,65.39,65.21,65.26,11300.0
2014-11-17 12:20:00,65.25,65.37,65.16,65.34,9900.0,65.25,65.37,65.16,65.34,9900.0
2014-11-17 12:30:00,65.33,65.38,65.26,65.35,5600.0,65.33,65.38,65.26,65.35,5600.0
2014-11-17 12:40:00,65.33,65.4,65.15,65.24,33600.0,65.33,65.4,65.15,65.24,33600.0
2014-11-17 12:50:00,65.24,65.43,65.14,65.22,7900.0,65.24,65.43,65.14,65.22,7900.0
2014-11-17 13:00:00,65.26,65.31,65.05,65.31,10500.0,65.26,65.31,65.05,65.31,10500.0
2014-11-17 13:10:00,65.32,65.36,65.24,65.29,7600.0,65.32,65.36,65.24,65.29,7600.0
2014-11-17 13:20:00,65.32,65.52,65.28,65.43,10200.0,65.32,65.52,65.28,65.43,10200.0
2014-11-17 13:30:00,65.45,65.57,65.43,65.51,8500.0,65.45,65.57,65.43,65.51,8500.0
2014-11-17 13:40:00,65.48,65.53,65.23,65.33,35900.0,65.48,65.53,65.23,65.33,35900.0
2014-11-17 13:50:00,65.36,65.42,65.28,65.39,7400.0,65.36,65.42,65.28,65.39,7400.0
2014-11-17 14:00:00,65.39,65.39,65.21,65.3,14900.0,65.39,65.39,65.21,65.3,14900.0
2014-11-17 14:10:00,65.32,65.37,65.27,65.37,11800.0,65.32,65.37,65.27,65.37,11800.0
2014-11-17 14:20:00,65.38,65.38,65.3,65.36,18900.0,65.38,65.38,65.3,65.36,18900.0
2014-11-17 14:30:00,65.35,65.36,65.3,65.33,14700.0,65.35,65.36,65.3,65.33,14700.0
2014-11-17 14:40:00,65.32,65.35,65.27,65.34,10400.0,65.32,65.35,65.27,65.34,10400.0
2014-11-17 14:50:00,65.29,65.4,65.29,65.34,9500.0,65.29,65.4,65.29,65.34,9500.0
2014-11-17 15:00:00,65.34,65.42,65.34,65.42,6600.0,65.34,65.42,65.34,65.42,6600.0
2014-11-17 15:10:00,65.39,65.44,65.21,65.22,11500.0,65.39,65.44,65.21,65.22,11500.0
2014-11-17 15:20:00,65.22,65.28,65.18,65.25,11400.0,65.22,65.28,65.18,65.25,11400.0
2014-11-17 15:30:00,65.24,65.35,65.2,65.34,18000.0,65.24,65.35,65.2,65.34,18000.0
2014-11-17 15:40:00,65.33,65.43,65.31,65.38,30200.0,65.33,65.43,65.31,65.38,30200.0
2014-11-17 15:50:00,65.41,65.41,65.12,65.33,56600.0,65.41,65.41,65.12,65.33,56600.0
2014-11-18 09:30:00,65.21,65.93,65.03,65.44,27300.0,65.21,65.93,65.03,65.44,27300.0
2014-11-18 09:40:00,65.61,65.98,65.34,65.9,31600.0,65.61,65.98,65.34,65.9,31600.0
2014-11-18 09:50:00,65.93,65.93,65.6,65.7,24500.0,65.93,65.93,65.6,65.7,24500.0
2014-11-18 10:00:00,65.65,65.69,65.38,65.53,20700.0,65.65,65.69,65.38,65.53,20700.0
2014-11-18 10:10:00,65.57,65.7,65.54,65.64,5900.0,65.57,65.7,65.54,65.64,5900.0
2014-11-18 10:20:00,65.6,65.65,65.21,65.3,13700.0,65.6,65.65,65.21,65.3,13700.0
2014-11-18 10:30:00,65.27,65.34,65.07,65.32,19100.0,65.27,65.34,65.07,65.32,19100.0
2014-11-18 10:40:00,65.3,65.63,65.23,65.56,8900.0,65.3,65.63,65.23,65.56,8900.0
2014-11-18 10:50:00,65.65,65.7,65.36,65.36,10100.0,65.65,65.7,65.36,65.36,10100.0
2014-11-18 11:00:00,65.32,65.65,65.32,65.65,21700.0,65.32,65.65,65.32,65.65,21700.0
2014-11-18 11:10:00,65.63,65.7,65.39,65.51,19200.0,65.63,65.7,65.39,65.51,19200.0
2014-11-18 11:20:00,65.51,65.51,65.17,65.17,14300.0,65.51,65.51,65.17,65.17,14300.0
2014-11-18 11:30:00,65.17,65.29,65.04,65.22,6300.0,65.17,65.29,65.04,65.22,6300.0
2014-11-18 11:40:00,65.25,65.31,65.07,65.07,9900.0,65.25,65.31,65.07,65.07,9900.0
2014-11-18 11:50:00,65.07,65.18,64.89,64.91,20200.0,65.07,65.18,64.89,64.91,20200.0
2014-11-18 12:00:00,64.89,64.91,64.78,64.91,14100.0,64.89,64.91,64.78,64.91,14100.0
2014-11-18 12:10:00,64.94,65.17,64.94,65.14,16800.0,64.94,65.17,64.94,65.14,16800.0
2014-11-18 12:20:00,65.13,65.13,64.88,64.91,10100.0,65.13,65.13,64.88,64.91,10100.0
2014-11-18 12:30:00,64.88,64.89,64.73,64.76,10900.0,64.88,64.89,64.73,64.76,10900.0
2014-11-18 12:40:00,64.75,64.95,64.73,64.79,8100.0,64.75,64.95,64.73,64.79,8100.0
2014-11-18 12:50:00,64.75,64.8,64.62,64.8,15200.0,64.75,64.8,64.62,64.8,15200.0
2014-11-18 13:00:00,64.85,64.91,64.77,64.84,7500.0,64.85,64.91,64.77,64.84,7500.0
2014-11-18 13:10:00,64.87,64.93,64.81,64.81,4400.0,64.87,64.93,64.81,64.81,4400.0
2014-11-18 13:20:00,64.82,64.99,64.82,64.99,6300.0,64.82,64.99,64.82,64.99,6300.0
2014-11-18 13:30:00,64.99,64.99,64.81,64.9,13100.0,64.99,64.99,64.81,64.9,13100.0
2014-11-18 13:40:00,64.87,64.96,64.79,64.85,8900.0,64.87,64.96,64.79,64.85,8900.0
2014-11-18 13:50:00,64.83,64.83,64.75,64.75,7400.0,64.83,64.83,64.75,64.75,7400.0
2014-11-18 14:00:00,64.75,64.8,64.7,64.75,10000.0,64.75,64.8,64.7,64.75,10000.0
2014-11-18 14:10:00,64.75,64.81,64.74,64.77,6900.0,64.75,64.81,64.74,64.77,6900.0
2014-11-18 14:20:00,64.78,64.9,64.77,64.86,6500.0,64.78,64.9,64.77,64.86,6500.0
2014-11-18 14:30:00,64.88,65.0,64.87,65.0,11900.0,64.88,65.0,64.87,65.0,11900.0
2014-11-18 14:40:00,64.98,64.98,64.78,64.8,25100.0,64.98,64.98,64.78,64.8,25100.0
2014-11-18 14:50:00,64.79,64.85,64.72,64.82,16400.0,64.79,64.85,64.72,64.82,16400.0
2014-11-18 15:00:00,64.84,64.85,64.73,64.8,34900.0,64.84,64.85,64.73,64.8,34900.0
2014-11-18 15:10:00,64.8,64.8,64.73,64.77,13300.0,64.8,64.8,64.73,64.77,13300.0
2014-11-18 15:20:00,64.76,64.78,64.71,64.74,23400.0,64.76,64.78,64.71,64.74,23400.0
2014-11-18 15:30:00,64.73,65.0,64.73,65.0,40100.0,64.73,65.0,64.73,65.0,40100.0
2014-11-18 15:40:00,65.0,65.02,64.92,65.0,46100.0,65.0,65.02,64.92,65.0,46100.0
2014-11-18 15:50:00,64.99,65.0,64.93,64.98,43500.0,64.99,65.0,64.93,64.98,43500.0
2014-11-19 09:30:00,64.94,65.07,64.0,64.24,19200.0,64.94,65.07,64.0,64.24,19200.0
2014-11-19 09:40:00,64.21,64.29,63.9,63.98,30700.0,64.21,64.29,63.9,63.98,30700.0
2014-11-19 09:50:00,63.96,63.97,63.04,63.12,40400.0,63.96,63.97,63.04,63.12,40400.0
2014-11-19 10:00:00,63.11,63.58,63.0,63.5,28900.0,63.11,63.58,63.0,63.5,28900.0
2014-11-19 10:10:00,63.47,63.47,63.19,63.2,23200.0,63.47,63.47,63.19,63.2,23200.0
2014-11-19 10:20:00,63.2,63.34,63.16,63.33,6900.0,63.2,63.34,63.16,63.33,6900.0
2014-11-19 10:30:00,63.33,63.55,63.31,63.4,18900.0,63.33,63.55,63.31,63.4,18900.0
2014-11-19 10:40:00,63.46,63.47,63.1,63.1,17500.0,63.46,63.47,63.1,63.1,17500.0
2014-11-19 10:50:00,63.1,63.1,62.78,62.87,29500.0,63.1,63.1,62.78,62.87,29500.0
2014-11-19 11:00:00,62.87,63.01,62.69,62.79,26000.0,62.87,63.01,62.69,62.79,26000.0
2014-11-19 11:10:00,62.82,63.03,62.74,63.02,7600.0,62.82,63.03,62.74,63.02,7600.0
2014-11-19 11:20:00,63.0,63.06,62.96,63.03,16800.0,63.0,63.06,62.96,63.03,16800.0
2014-11-19 11:30:00,63.03,63.16,62.95,63.15,15200.0,63.03,63.16,62.95,63.15,15200.0
2014-11-19 11:40:00,63.11,63.18,63.11,63.13,14200.0,63.11,63.18,63.11,63.13,14200.0
2014-11-19 11:50:00,63.15,63.15,62.88,62.91,39400.0,63.15,63.15,62.88,62.91,39400.0
2014-11-19 12:00:00,62.94,63.23,62.91,63.2,29800.0,62.94,63.23,62.91,63.2,29800.0
2014-11-19 12:10:00,63.21,63.43,63.15,63.43,21900.0,63.21,63.43,63.15,63.43,21900.0
2014-11-19 12:20:00,63.45,63.63,63.41,63.63,6500.0,63.45,63.63,63.41,63.63,6500.0
2014-11-19 12:30:00,63.63,64.02,63.63,63.83,7800.0,63.63,64.02,63.63,63.83,7800.0
2014-11-19 12:40:00,63.78,63.79,63.47,63.77,26900.0,63.78,63.79,63.47,63.77,26900.0
2014-11-19 12:50:00,63.77,63.87,63.75,63.87,3900.0,63.77,63.87,63.75,63.87,3900.0
2014-11-19 13:00:00,63.9,64.04,63.87,63.89,4900.0,63.9,64.04,63.87,63.89,4900.0
2014-11-19 13:10:00,63.99,64.1,63.88,63.99,11200.0,63.99,64.1,63.88,63.99,11200.0
2014-11-19 13:20:00,63.96,64.04,63.85,63.9,10400.0,63.96,64.04,63.85,63.9,10400.0
2014-11-19 13:30:00,63.93,64.05,63.76,63.9,7900.0,63.93,64.05,63.76,63.9,7900.0
2014-11-19 13:40:00,63.87,63.96,63.74,63.75,13600.0,63.87,63.96,63.74,63.75,13600.0
2014-11-19 13:50:00,63.74,63.82,63.45,63.46,6700.0,63.74,63.82,63.45,63.46,6700.0
2014-11-19 14:00:00,63.5,63.93,63.47,63.82,8600.0,63.5,63.93,63.47,63.82,8600.0
2014-11-19 14:10:00,63.85,64.08,63.77,63.99,5200.0,63.85,64.08,63.77,63.99,5200.0
2014-11-19 14:20:00,63.95,63.98,63.53,63.75,12200.0,63.95,63.98,63.53,63.75,12200.0
2014-11-19 14:30:00,63.72,64.0,63.69,63.97,17200.0,63.72,64.0,63.69,63.97,17200.0
2014-11-19 14:40:00,63.95,63.95,63.78,63.88,7000.0,63.95,63.95,63.78,63.88,7000.0
2014-11-19 14:50:00,63.85,63.91,63.78,63.84,4400.0,63.85,63.91,63.78,63.84,4400.0
2014-11-19 15:00:00,63.82,63.87,63.68,63.7,6800.0,63.82,63.87,63.68,63.7,6800.0
2014-11-19 15:10:00,63.68,63.79,63.6,63.75,8200.0,63.68,63.79,63.6,63.75,8200.0
2014-11-19 15:20:00,63.73,63.79,63.48,63.48,9300.0,63.73,63.79,63.48,63.48,9300.0
2014-11-19 15:30:00,63.47,63.58,63.46,63.52,9100.0,63.47,63.58,63.46,63.52,9100.0
2014-11-19 15:40:00,63.51,63.77,63.35,63.76,31100.0,63.51,63.77,63.35,63.76,31100.0
2014-11-19 15:50:00,63.77,63.86,63.61,63.69,42100.0,63.77,63.86,63.61,63.69,42100.0
2014-11-20 09:30:00,63.28,63.33,62.69,63.14,35700.0,63.28,63.33,62.69,63.14,35700.0
2014-11-20 09:40:00,63.26,63.6,62.88,63.27,26400.0,63.26,63.6,62.88,63.27,26400.0
2014-11-20 09:50:00,63.26,64.14,63.26,64.14,27800.0,63.26,64.14,63.26,64.14,27800.0
2014-11-20 10:00:00,64.17,64.18,63.92,64.09,7000.0,64.17,64.18,63.92,64.09,7000.0
2014-11-20 10:10:00,64.03,64.33,63.87,63.87,37500.0,64.03,64.33,63.87,63.87,37500.0
2014-11-20 10:20:00,63.87,64.22,63.87,64.05,7900.0,63.87,64.22,63.87,64.05,7900.0
2014-11-20 10:30:00,64.06,64.17,63.96,63.96,15000.0,64.06,64.17,63.96,63.96,15000.0
2014-11-20 10:40:00,63.92,64.22,63.88,64.18,34400.0,63.92,64.22,63.88,64.18,34400.0
2014-11-20 10:50:00,64.16,64.28,64.13,64.28,14800.0,64.16,64.28,64.13,64.28,14800.0
2014-11-20 11:00:00,64.27,64.54,64.22,64.49,54800.0,64.27,64.54,64.22,64.49,54800.0
2014-11-20 11:10:00,64.51,64.51,64.16,64.31,20400.0,64.51,64.51,64.16,64.31,20400.0
2014-11-20 11:20:00,64.33,64.35,64.23,64.3,11400.0,64.33,64.35,64.23,64.3,11400.0
2014-11-20 11:30:00,64.31,64.57,64.31,64.4,23400.0,64.31,64.57,64.31,64.4,23400.0
2014-11-20 11:40:00,64.39,64.6,64.39,64.46,4600.0,64.39,64.6,64.39,64.46,4600.0
2014-11-20 11:50:00,64.45,64.6,64.44,64.45,18700.0,64.45,64.6,64.44,64.45,18700.0
2014-11-20 12:00:00,64.45,64.5,64.43,64.48,10200.0,64.45,64.5,64.43,64.48,10200.0
2014-11-20 12:10:00,64.48,64.48,64.33,64.35,9700.0,64.48,64.48,64.33,64.35,9700.0
2014-11-20 12:20:00,64.35,64.4,64.3,64.32,3900.0,64.35,64.4,64.3,64.32,3900.0
2014-11-20 12:30:00,64.34,64.45,64.24,64.27,40000.0,64.34,64.45,64.24,64.27,40000.0
2014-11-20 12:40:00,64.24,64.26,64.04,64.11,18500.0,64.24,64.26,64.04,64.11,18500.0
2014-11-20 12:50:00,64.11,64.19,64.11,64.17,12200.0,64.11,64.19,64.11,64.17,12200.0
2014-11-20 13:00:00,64.17,64.18,64.1,64.1,8000.0,64.17,64.18,64.1,64.1,8000.0
2014-11-20 13:10:00,64.1,64.12,64.05,64.05,7400.0,64.1,64.12,64.05,64.05,7400.0
2014-11-20 13:20:00,64.05,64.18,63.98,64.12,24400.0,64.05,64.18,63.98,64.12,24400.0
2014-11-20 13:30:00,64.12,64.16,64.07,64.15,9800.0,64.12,64.16,64.07,64.15,9800.0
2014-11-20 13:40:00,64.09,64.21,64.04,64.18,18000.0,64.09,64.21,64.04,64.18,18000.0
2014-11-20 13:50:00,64.18,64.55,64.08,64.39,48000.0,64.18,64.55,64.08,64.39,48000.0
2014-11-20 14:00:00,64.37,64.37,64.02,64.07,21900.0,64.37,64.37,64.02,64.07,21900.0
2014-11-20 14:10:00,64.08,64.33,64.08,64.16,26500.0,64.08,64.33,64.08,64.16,26500.0
2014-11-20 14:20:00,64.13,64.37,64.1,64.33,15200.0,64.13,64.37,64.1,64.33,15200.0
2014-11-20 14:30:00,64.34,64.46,64.3,64.31,7200.0,64.34,64.46,64.3,64.31,7200.0
2014-11-20 14:40:00,64.29,64.47,64.29,64.43,15500.0,64.29,64.47,64.29,64.43,15500.0
2014-11-20 14:50:00,64.48,64.57,64.33,64.33,8900.0,64.48,64.57,64.33,64.33,8900.0
2014-11-20 15:00:00,64.2,64.38,64.18,64.38,110000.0,64.2,64.38,64.18,64.38,110000.0
2014-11-20 15:10:00,64.34,64.34,64.06,64.09,156200.0,64.34,64.34,64.06,64.09,156200.0
2014-11-20 15:20:00,64.06,64.07,63.89,63.9,13300.0,64.06,64.07,63.89,63.9,13300.0
2014-11-20 15:30:00,63.89,64.12,63.81,64.11,19400.0,63.89,64.12,63.81,64.11,19400.0
2014-11-20 15:40:00,64.1,64.14,64.05,64.11,37000.0,64.1,64.14,64.05,64.11,37000.0
2014-11-20 15:50:00,64.12,64.19,64.05,64.12,76600.0,64.12,64.19,64.05,64.12,76600.0
2014-11-21 09:30:00,65.06,65.75,64.75,65.15,118400.0,65.06,65.75,64.75,65.15,118400.0
2014-11-21 09:40:00,65.15,65.22,64.73,64.78,82300.0,65.15,65.22,64.73,64.78,82300.0
2014-11-21 09:50:00,64.83,65.25,64.77,65.24,23700.0,64.83,65.25,64.77,65.24,23700.0
2014-11-21 10:00:00,65.24,65.4,64.99,65.06,16400.0,65.24,65.4,64.99,65.06,16400.0
2014-11-21 10:10:00,65.13,65.3,64.91,65.03,32200.0,65.13,65.3,64.91,65.03,32200.0
2014-11-21 10:20:00,65.0,65.24,64.87,64.87,23400.0,65.0,65.24,64.87,64.87,23400.0
2014-11-21 10:30:00,64.88,65.12,64.81,65.1,9600.0,64.88,65.12,64.81,65.1,9600.0
2014-11-21 10:40:00,65.06,65.4,65.02,65.19,36400.0,65.06,65.4,65.02,65.19,36400.0
2014-11-21 10:50:00,65.14,65.14,64.4,64.4,8700.0,65.14,65.14,64.4,64.4,8700.0
2014-11-21 11:00:00,64.37,64.71,64.37,64.71,15200.0,64.37,64.71,64.37,64.71,15200.0
2014-11-21 11:10:00,64.72,64.82,64.53,64.79,14500.0,64.72,64.82,64.53,64.79,14500.0
2014-11-21 11:20:00,64.8,64.92,64.68,64.68,14100.0,64.8,64.92,64.68,64.68,14100.0
2014-11-21 11:30:00,64.68,64.79,64.52,64.58,3600.0,64.68,64.79,64.52,64.58,3600.0
2014-11-21 11:40:00,64.52,64.64,64.41,64.49,24400.0,64.52,64.64,64.41,64.49,24400.0
2014-11-21 11:50:00,64.47,64.67,64.37,64.67,5200.0,64.47,64.67,64.37,64.67,5200.0
2014-11-21 12:00:00,64.65,64.79,64.65,64.77,3600.0,64.65,64.79,64.65,64.77,3600.0
2014-11-21 12:10:00,64.7,64.7,64.44,64.58,3900.0,64.7,64.7,64.44,64.58,3900.0
2014-11-21 12:20:00,64.56,64.58,64.41,64.55,21300.0,64.56,64.58,64.41,64.55,21300.0
2014-11-21 12:30:00,64.57,64.86,64.57,64.86,5500.0,64.57,64.86,64.57,64.86,5500.0
2014-11-21 12:40:00,64.86,64.89,64.66,64.66,8500.0,64.86,64.89,64.66,64.66,8500.0
2014-11-21 12:50:00,64.61,64.61,64.49,64.49,5600.0,64.61,64.61,64.49,64.49,5600.0
2014-11-21 13:00:00,64.51,64.68,64.45,64.66,6900.0,64.51,64.68,64.45,64.66,6900.0
2014-11-21 13:10:00,64.71,64.75,64.47,64.54,7800.0,64.71,64.75,64.47,64.54,7800.0
2014-11-21 13:20:00,64.5,64.5,64.29,64.3,5400.0,64.5,64.5,64.29,64.3,5400.0
2014-11-21 13:30:00,64.26,64.32,64.07,64.31,8400.0,64.26,64.32,64.07,64.31,8400.0
2014-11-21 13:40:00,64.3,64.36,64.18,64.24,4300.0,64.3,64.36,64.18,64.24,4300.0
2014-11-21 13:50:00,64.3,64.41,64.27,64.33,5100.0,64.3,64.41,64.27,64.33,5100.0
2014-11-21 14:00:00,64.27,64.41,64.2,64.32,9800.0,64.27,64.41,64.2,64.32,9800.0
2014-11-21 14:10:00,64.32,64.32,64.16,64.21,10400.0,64.32,64.32,64.16,64.21,10400.0
2014-11-21 14:20:00,64.21,64.22,63.91,63.91,14500.0,64.21,64.22,63.91,63.91,14500.0
2014-11-21 14:30:00,63.94,63.94,63.79,63.86,17500.0,63.94,63.94,63.79,63.86,17500.0
2014-11-21 14:40:00,63.84,64.17,63.84,64.15,11700.0,63.84,64.17,63.84,64.15,11700.0
2014-11-21 14:50:00,64.15,64.17,63.86,63.94,10700.0,64.15,64.17,63.86,63.94,10700.0
2014-11-21 15:00:00,63.95,64.12,63.95,64.09,9500.0,63.95,64.12,63.95,64.09,9500.0
2014-11-21 15:10:00,64.1,64.1,63.89,63.89,26100.0,64.1,64.1,63.89,63.89,26100.0
2014-11-21 15:20:00,63.92,63.95,63.74,63.88,17100.0,63.92,63.95,63.74,63.88,17100.0
2014-11-21 15:30:00,63.88,63.96,63.74,63.76,73200.0,63.88,63.96,63.74,63.76,73200.0
2014-11-21 15:40:00,63.78,63.94,63.76,63.93,30600.0,63.78,63.94,63.76,63.93,30600.0
2014-11-21 15:50:00,63.93,64.05,63.87,63.99,47100.0,63.93,64.05,63.87,63.99,47100.0
2014-11-24 09:30:00,64.36,64.36,63.51,64.25,18200.0,64.36,64.36,63.51,64.25,18200.0
2014-11-24 09:40:00,64.21,64.38,63.75,63.87,13900.0,64.21,64.38,63.75,63.87,13900.0
2014-11-24 09:50:00,63.93,64.15,63.79,63.84,20600.0,63.93,64.15,63.79,63.84,20600.0
2014-11-24 10:00:00,63.76,64.32,63.76,64.21,12900.0,63.76,64.32,63.76,64.21,12900.0
2014-11-24 10:10:00,64.19,64.3,63.95,64.0,9700.0,64.19,64.3,63.95,64.0,9700.0
2014-11-24 10:20:00,64.01,64.25,63.87,64.11,44100.0,64.01,64.25,63.87,64.11,44100.0
2014-11-24 10:30:00,64.1,64.33,63.91,63.99,81300.0,64.1,64.33,63.91,63.99,81300.0
2014-11-24 10:40:00,63.98,64.1,63.75,63.83,8900.0,63.98,64.1,63.75,63.83,8900.0
2014-11-24 10:50:00,63.82,63.92,63.77,63.89,7400.0,63.82,63.92,63.77,63.89,7400.0
2014-11-24 11:00:00,63.89,64.46,63.85,64.46,17700.0,63.89,64.46,63.85,64.46,17700.0
2014-11-24 11:10:00,64.46,64.54,64.1,64.19,29000.0,64.46,64.54,64.1,64.19,29000.0
2014-11-24 11:20:00,64.19,64.47,64.15,64.28,21700.0,64.19,64.47,64.15,64.28,21700.0
2014-11-24 11:30:00,64.28,64.29,63.91,63.94,6800.0,64.28,64.29,63.91,63.94,6800.0
2014-11-24 11:40:00,63.89,63.89,63.74,63.82,6000.0,63.89,63.89,63.74,63.82,6000.0
2014-11-24 11:50:00,63.78,63.92,63.73,63.92,4300.0,63.78,63.92,63.73,63.92,4300.0
2014-11-24 12:00:00,63.87,63.99,63.8,63.84,3300.0,63.87,63.99,63.8,63.84,3300.0
2014-11-24 12:10:00,63.82,63.93,63.75,63.84,8400.0,63.82,63.93,63.75,63.84,8400.0
2014-11-24 12:20:00,63.87,63.88,63.75,63.77,6300.0,63.87,63.88,63.75,63.77,6300.0
2014-11-24 12:30:00,63.76,64.03,63.74,64.03,20400.0,63.76,64.03,63.74,64.03,20400.0
2014-11-24 12:40:00,64.02,64.15,64.0,64.09,2100.0,64.02,64.15,64.0,64.09,2100.0
2014-11-24 12:50:00,64.09,64.16,63.98,63.99,16800.0,64.09,64.16,63.98,63.99,16800.0
2014-11-24 13:00:00,63.98,64.07,63.92,64.02,4800.0,63.98,64.07,63.92,64.02,4800.0
2014-11-24 13:10:00,64.03,64.23,64.03,64.22,8800.0,64.03,64.23,64.03,64.22,8800.0
2014-11-24 13:20:00,64.21,64.39,64.21,64.22,23900.0,64.21,64.39,64.21,64.22,23900.0
2014-11-24 13:30:00,64.24,64.26,64.23,64.25,2100.0,64.24,64.26,64.23,64.25,2100.0
2014-11-24 13:40:00,64.22,64.22,64.12,64.19,4800.0,64.22,64.22,64.12,64.19,4800.0
2014-11-24 13:50:00,64.2,64.22,64.09,64.09,4900.0,64.2,64.22,64.09,64.09,4900.0
2014-11-24 14:00:00,64.14,64.23,64.12,64.12,10100.0,64.14,64.23,64.12,64.12,10100.0
2014-11-24 14:10:00,64.1,64.23,64.1,64.17,22500.0,64.1,64.23,64.1,64.17,22500.0
2014-11-24 14:20:00,64.21,64.42,64.21,64.42,7600.0,64.21,64.42,64.21,64.42,7600.0
2014-11-24 14:30:00,64.4,64.4,64.24,64.29,11900.0,64.4,64.4,64.24,64.29,11900.0
2014-11-24 14:40:00,64.25,64.38,64.25,64.35,10600.0,64.25,64.38,64.25,64.35,10600.0
2014-11-24 14:50:00,64.31,64.55,64.28,64.53,24900.0,64.31,64.55,64.28,64.53,24900.0
2014-11-24 15:00:00,64.56,64.57,64.28,64.33,16000.0,64.56,64.57,64.28,64.33,16000.0
2014-11-24 15:10:00,64.3,64.33,64.21,64.25,12900.0,64.3,64.33,64.21,64.25,12900.0
2014-11-24 15:20:00,64.23,64.23,64.1,64.11,6300.0,64.23,64.23,64.1,64.11,6300.0
2014-11-24 15:30:00,64.11,64.22,64.05,64.06,11600.0,64.11,64.22,64.05,64.06,11600.0
2014-11-24 15:40:00,64.06,64.07,63.87,63.88,37400.0,64.06,64.07,63.87,63.88,37400.0
2014-11-24 15:50:00,63.9,63.99,63.82,63.96,137200.0,63.9,63.99,63.82,63.96,137200.0
2014-11-25 09:30:00,63.9,63.98,63.34,63.63,44000.0,63.9,63.98,63.34,63.63,44000.0
2014-11-25 09:40:00,63.6,63.94,63.6,63.83,17100.0,63.6,63.94,63.6,63.83,17100.0
2014-11-25 09:50:00,63.85,63.85,63.65,63.75,9300.0,63.85,63.85,63.65,63.75,9300.0
2014-11-25 10:00:00,63.67,63.73,63.45,63.5,13600.0,63.67,63.73,63.45,63.5,13600.0
2014-11-25 10:10:00,63.58,63.73,63.34,63.41,9100.0,63.58,63.73,63.34,63.41,9100.0
2014-11-25 10:20:00,63.45,63.56,63.33,63.52,19700.0,63.45,63.56,63.33,63.52,19700.0
2014-11-25 10:30:00,63.53,63.74,63.38,63.46,8600.0,63.53,63.74,63.38,63.46,8600.0
2014-11-25 10:40:00,63.4,63.58,63.31,63.38,9700.0,63.4,63.58,63.31,63.38,9700.0
2014-11-25 10:50:00,63.42,63.45,63.26,63.28,10100.0,63.42,63.45,63.26,63.28,10100.0
2014-11-25 11:00:00,63.37,63.45,63.2,63.2,18600.0,63.37,63.45,63.2,63.2,18600.0
2014-11-25 11:10:00,63.19,63.2,63.02,63.08,10500.0,63.19,63.2,63.02,63.08,10500.0
2014-11-25 11:20:00,63.05,63.18,63.02,63.1,13100.0,63.05,63.18,63.02,63.1,13100.0
2014-11-25 11:30:00,63.08,63.42,63.08,63.33,10800.0,63.08,63.42,63.08,63.33,10800.0
2014-11-25 11:40:00,63.33,63.4,63.17,63.4,7000.0,63.33,63.4,63.17,63.4,7000.0
2014-11-25 11:50:00,63.32,63.36,63.11,63.13,25000.0,63.32,63.36,63.11,63.13,25000.0
2014-11-25 12:00:00,63.12,63.32,63.07,63.17,5500.0,63.12,63.32,63.07,63.17,5500.0
2014-11-25 12:10:00,63.21,63.31,63.1,63.1,6300.0,63.21,63.31,63.1,63.1,6300.0
2014-11-25 12:20:00,63.09,63.15,63.03,63.03,1000.0,63.09,63.15,63.03,63.03,1000.0
2014-11-25 12:30:00,63.02,63.16,63.0,63.04,8900.0,63.02,63.16,63.0,63.04,8900.0
2014-11-25 12:40:00,63.05,63.09,62.94,62.97,18200.0,63.05,63.09,62.94,62.97,18200.0
2014-11-25 12:50:00,62.93,62.93,62.81,62.83,5000.0,62.93,62.93,62.81,62.83,5000.0
2014-11-25 13:00:00,62.83,62.99,62.83,62.93,6200.0,62.83,62.99,62.83,62.93,6200.0
2014-11-25 13:10:00,62.88,62.95,62.88,62.88,8900.0,62.88,62.95,62.88,62.88,8900.0
2014-11-25 13:20:00,62.9,62.94,62.84,62.88,6900.0,62.9,62.94,62.84,62.88,6900.0
2014-11-25 13:30:00,62.82,62.88,62.77,62.84,8600.0,62.82,62.88,62.77,62.84,8600.0
2014-11-25 13:40:00,62.84,62.91,62.8,62.84,15900.0,62.84,62.91,62.8,62.84,15900.0
2014-11-25 13:50:00,62.8,62.97,62.76,62.93,30600.0,62.8,62.97,62.76,62.93,30600.0
2014-11-25 14:00:00,62.88,62.96,62.79,62.79,19800.0,62.88,62.96,62.79,62.79,19800.0
2014-11-25 14:10:00,62.79,62.92,62.76,62.88,11900.0,62.79,62.92,62.76,62.88,11900.0
2014-11-25 14:20:00,62.92,63.19,62.92,63.18,6100.0,62.92,63.19,62.92,63.18,6100.0
2014-11-25 14:30:00,63.16,63.36,63.14,63.25,7300.0,63.16,63.36,63.14,63.25,7300.0
2014-11-25 14:40:00,63.3,63.3,62.96,63.09,12000.0,63.3,63.3,62.96,63.09,12000.0
2014-11-25 14:50:00,63.09,63.1,62.92,63.03,6200.0,63.09,63.1,62.92,63.03,6200.0
2014-11-25 15:00:00,62.99,63.1,62.93,63.08,8500.0,62.99,63.1,62.93,63.08,8500.0
2014-11-25 15:10:00,63.11,63.12,63.0,63.06,5900.0,63.11,63.12,63.0,63.06,5900.0
2014-11-25 15:20:00,63.05,63.06,62.91,62.94,8300.0,63.05,63.06,62.91,62.94,8300.0
2014-11-25 15:30:00,62.94,62.98,62.86,62.86,12700.0,62.94,62.98,62.86,62.86,12700.0
2014-11-25 15:40:00,62.86,63.13,62.84,63.0,91500.0,62.86,63.13,62.84,63.0,91500.0
2014-11-25 15:50:00,63.0,63.05,62.82,62.95,88600.0,63.0,63.05,62.82,62.95,88600.0
2014-11-26 09:30:00,63.02,63.37,62.86,63.37,16800.0,63.02,63.37,62.86,63.37,16800.0
2014-11-26 09:40:00,63.32,63.68,63.19,63.21,125200.0,63.32,63.68,63.19,63.21,125200.0
2014-11-26 09:50:00,63.33,63.41,63.11,63.27,18800.0,63.33,63.41,63.11,63.27,18800.0
2014-11-26 10:00:00,63.24,63.31,62.9,63.3,13000.0,63.24,63.31,62.9,63.3,13000.0
2014-11-26 10:10:00,63.3,63.33,63.12,63.19,16200.0,63.3,63.33,63.12,63.19,16200.0
2014-11-26 10:20:00,63.2,63.4,63.15,63.38,8300.0,63.2,63.4,63.15,63.38,8300.0
2014-11-26 10:30:00,63.38,63.65,63.37,63.63,14600.0,63.38,63.65,63.37,63.63,14600.0
2014-11-26 10:40:00,63.62,63.8,63.62,63.77,8400.0,63.62,63.8,63.62,63.77,8400.0
2014-11-26 10:50:00,63.76,63.76,63.55,63.58,11000.0,63.76,63.76,63.55,63.58,11000.0
2014-11-26 11:00:00,63.52,63.52,63.39,63.5,5900.0,63.52,63.52,63.39,63.5,5900.0
2014-11-26 11:10:00,63.49,63.66,63.29,63.6,11300.0,63.49,63.66,63.29,63.6,11300.0
2014-11-26 11:20:00,63.53,63.73,63.53,63.73,8400.0,63.53,63.73,63.53,63.73,8400.0
2014-11-26 11:30:00,63.74,63.98,63.68,63.95,10500.0,63.74,63.98,63.68,63.95,10500.0
2014-11-26 11:40:00,63.95,63.98,63.87,63.9,8000.0,63.95,63.98,63.87,63.9,8000.0
2014-11-26 11:50:00,63.95,63.96,63.81,63.84,11000.0,63.95,63.96,63.81,63.84,11000.0
2014-11-26 12:00:00,63.84,63.84,63.59,63.59,21200.0,63.84,63.84,63.59,63.59,21200.0
2014-11-26 12:10:00,63.59,63.65,63.55,63.63,4600.0,63.59,63.65,63.55,63.63,4600.0
2014-11-26 12:20:00,63.63,63.65,63.51,63.56,16700.0,63.63,63.65,63.51,63.56,16700.0
2014-11-26 12:30:00,63.56,63.69,63.56,63.62,5900.0,63.56,63.69,63.56,63.62,5900.0
2014-11-26 12:40:00,63.59,63.68,63.58,63.68,9700.0,63.59,63.68,63.58,63.68,9700.0
2014-11-26 12:50:00,63.71,63.75,63.68,63.72,6100.0,63.71,63.75,63.68,63.72,6100.0
2014-11-26 13:00:00,63.75,63.94,63.72,63.91,15800.0,63.75,63.94,63.72,63.91,15800.0
2014-11-26 13:10:00,63.94,64.04,63.94,64.04,14700.0,63.94,64.04,63.94,64.04,14700.0
2014-11-26 13:20:00,64.04,64.21,64.03,64.2,10400.0,64.04,64.21,64.03,64.2,10400.0
2014-11-26 13:30:00,64.19,64.27,64.17,64.27,17400.0,64.19,64.27,64.17,64.27,17400.0
2014-11-26 13:40:00,64.28,64.43,64.28,64.43,13000.0,64.28,64.43,64.28,64.43,13000.0
2014-11-26 13:50:00,64.43,64.55,64.41,64.46,46700.0,64.43,64.55,64.41,64.46,46700.0
2014-11-26 14:00:00,64.46,64.49,64.42,64.46,16200.0,64.46,64.49,64.42,64.46,16200.0
2014-11-26 14:10:00,64.46,64.46,64.1,64.12,27800.0,64.46,64.46,64.1,64.12,27800.0
2014-11-26 14:20:00,64.12,64.25,64.12,64.25,7600.0,64.12,64.25,64.12,64.25,7600.0
2014-11-26 14:30:00,64.29,64.44,64.29,64.32,12900.0,64.29,64.44,64.29,64.32,12900.0
2014-11-26 14:40:00,64.35,64.37,64.28,64.29,9700.0,64.35,64.37,64.28,64.29,9700.0
2014-11-26 14:50:00,64.31,64.31,64.2,64.22,13900.0,64.31,64.31,64.2,64.22,13900.0
2014-11-26 15:00:00,64.2,64.22,63.93,63.96,16300.0,64.2,64.22,63.93,63.96,16300.0
2014-11-26 15:10:00,63.95,63.95,63.83,63.88,11700.0,63.95,63.95,63.83,63.88,11700.0
2014-11-26 15:20:00,63.88,63.89,63.8,63.83,17500.0,63.88,63.89,63.8,63.83,17500.0
2014-11-26 15:30:00,63.86,63.93,63.82,63.89,11800.0,63.86,63.93,63.82,63.89,11800.0
2014-11-26 15:40:00,63.89,63.95,63.83,63.84,28800.0,63.89,63.95,63.83,63.84,28800.0
2014-11-26 15:50:00,63.84,63.99,63.84,63.96,42600.0,63.84,63.99,63.84,63.96,42600.0
2014-11-28 09:30:00,62.67,63.55,62.0,63.05,56600.0,62.67,63.55,62.0,63.05,56600.0
2014-11-28 09:40:00,63.32,63.85,63.06,63.53,50500.0,63.32,63.85,63.06,63.53,50500.0
2014-11-28 09:50:00,63.5,63.9,63.36,63.89,16300.0,63.5,63.9,63.36,63.89,16300.0
2014-11-28 10:00:00,63.85,64.1,63.73,64.1,8200.0,63.85,64.1,63.73,64.1,8200.0
2014-11-28 10:10:00,64.05,64.26,63.92,64.17,17000.0,64.05,64.26,63.92,64.17,17000.0
2014-11-28 10:20:00,64.17,64.41,64.1,64.2,20400.0,64.17,64.41,64.1,64.2,20400.0
2014-11-28 10:30:00,64.2,64.45,64.02,64.45,14200.0,64.2,64.45,64.02,64.45,14200.0
2014-11-28 10:40:00,64.44,64.66,64.36,64.39,13600.0,64.44,64.66,64.36,64.39,13600.0
2014-11-28 10:50:00,64.3,64.41,64.3,64.41,1300.0,64.3,64.41,64.3,64.41,1300.0
2014-11-28 11:00:00,64.34,64.47,64.33,64.42,2900.0,64.34,64.47,64.33,64.42,2900.0
2014-11-28 11:10:00,64.49,64.5,64.27,64.31,5500.0,64.49,64.5,64.27,64.31,5500.0
2014-11-28 11:20:00,64.27,64.39,64.25,64.39,2800.0,64.27,64.39,64.25,64.39,2800.0
2014-11-28 11:30:00,64.39,64.59,64.37,64.52,6500.0,64.39,64.59,64.37,64.52,6500.0
2014-11-28 11:40:00,64.52,64.57,64.22,64.34,23600.0,64.52,64.57,64.22,64.34,23600.0
2014-11-28 11:50:00,64.37,64.5,64.27,64.29,6400.0,64.37,64.5,64.27,64.29,6400.0
2014-11-28 12:00:00,64.3,64.34,64.17,64.17,6000.0,64.3,64.34,64.17,64.17,6000.0
2014-11-28 12:10:00,64.15,64.46,64.15,64.32,5700.0,64.15,64.46,64.15,64.32,5700.0
2014-11-28 12:20:00,64.34,64.39,64.18,64.23,4100.0,64.34,64.39,64.18,64.23,4100.0
2014-11-28 12:30:00,64.25,64.32,63.93,64.05,11600.0,64.25,64.32,63.93,64.05,11600.0
2014-11-28 12:40:00,64.06,64.15,63.67,63.87,28600.0,64.06,64.15,63.67,63.87,28600.0
2014-11-28 12:50:00,63.85,63.99,63.79,63.97,31000.0,63.85,63.99,63.79,63.97,31000.0
2014-12-01 09:30:00,63.26,63.45,62.26,62.46,55300.0,63.26,63.45,62.26,62.46,55300.0
2014-12-01 09:40:00,62.45,62.66,62.02,62.1,22000.0,62.45,62.66,62.02,62.1,22000.0
2014-12-01 09:50:00,62.06,62.4,61.67,62.02,16200.0,62.06,62.4,61.67,62.02,16200.0
2014-12-01 10:00:00,62.06,62.52,61.96,62.34,18200.0,62.06,62.52,61.96,62.34,18200.0
2014-12-01 10:10:00,62.23,62.73,62.2,62.47,10700.0,62.23,62.73,62.2,62.47,10700.0
2014-12-01 10:20:00,62.41,62.52,62.24,62.37,14600.0,62.41,62.52,62.24,62.37,14600.0
2014-12-01 10:30:00,62.35,62.41,62.11,62.25,30400.0,62.35,62.41,62.11,62.25,30400.0
2014-12-01 10:40:00,62.22,62.25,62.1,62.2,26000.0,62.22,62.25,62.1,62.2,26000.0
2014-12-01 10:50:00,62.21,62.25,61.84,61.85,41900.0,62.21,62.25,61.84,61.85,41900.0
2014-12-01 11:00:00,61.88,62.2,61.87,62.0,30300.0,61.88,62.2,61.87,62.0,30300.0
2014-12-01 11:10:00,61.98,62.22,61.86,62.15,11300.0,61.98,62.22,61.86,62.15,11300.0
2014-12-01 11:20:00,62.17,62.32,61.9,61.94,21700.0,62.17,62.32,61.9,61.94,21700.0
2014-12-01 11:30:00,61.97,61.99,61.56,61.56,22200.0,61.97,61.99,61.56,61.56,22200.0
2014-12-01 11:40:00,61.57,61.61,61.4,61.44,27200.0,61.57,61.61,61.4,61.44,27200.0
2014-12-01 11:50:00,61.47,61.47,61.26,61.47,13500.0,61.47,61.47,61.26,61.47,13500.0
2014-12-01 12:00:00,61.5,61.59,61.4,61.46,14900.0,61.5,61.59,61.4,61.46,14900.0
2014-12-01 12:10:00,61.42,61.77,61.39,61.67,22400.0,61.42,61.77,61.39,61.67,22400.0
2014-12-01 12:20:00,61.69,61.72,61.5,61.54,16700.0,61.69,61.72,61.5,61.54,16700.0
2014-12-01 12:30:00,61.56,61.67,61.44,61.44,6000.0,61.56,61.67,61.44,61.44,6000.0
2014-12-01 12:40:00,61.47,61.52,61.33,61.39,14700.0,61.47,61.52,61.33,61.39,14700.0
2014-12-01 12:50:00,61.42,61.46,61.16,61.43,27500.0,61.42,61.46,61.16,61.43,27500.0
2014-12-01 13:00:00,61.45,61.84,61.45,61.61,11700.0,61.45,61.84,61.45,61.61,11700.0
2014-12-01 13:10:00,61.63,61.7,61.49,61.61,11500.0,61.63,61.7,61.49,61.61,11500.0
2014-12-01 13:20:00,61.61,61.73,61.6,61.72,15600.0,61.61,61.73,61.6,61.72,15600.0
2014-12-01 13:30:00,61.79,61.88,61.55,61.69,17300.0,61.79,61.88,61.55,61.69,17300.0
2014-12-01 13:40:00,61.65,61.74,61.57,61.64,5500.0,61.65,61.74,61.57,61.64,5500.0
2014-12-01 13:50:00,61.67,61.73,61.56,61.68,11900.0,61.67,61.73,61.56,61.68,11900.0
2014-12-01 14:00:00,61.61,61.74,61.56,61.74,9600.0,61.61,61.74,61.56,61.74,9600.0
2014-12-01 14:10:00,61.69,61.73,61.53,61.58,12100.0,61.69,61.73,61.53,61.58,12100.0
2014-12-01 14:20:00,61.57,61.57,61.31,61.45,15800.0,61.57,61.57,61.31,61.45,15800.0
2014-12-01 14:30:00,61.45,61.5,61.23,61.4,17600.0,61.45,61.5,61.23,61.4,17600.0
2014-12-01 14:40:00,61.38,61.5,61.36,61.36,11500.0,61.38,61.5,61.36,61.36,11500.0
2014-12-01 14:50:00,61.38,61.48,61.29,61.36,12600.0,61.38,61.48,61.29,61.36,12600.0
2014-12-01 15:00:00,61.35,61.65,61.35,61.62,14200.0,61.35,61.65,61.35,61.62,14200.0
2014-12-01 15:10:00,61.62,61.87,61.62,61.76,21600.0,61.62,61.87,61.62,61.76,21600.0
2014-12-01 15:20:00,61.74,61.85,61.7,61.71,15400.0,61.74,61.85,61.7,61.71,15400.0
2014-12-01 15:30:00,61.7,61.84,61.67,61.84,27500.0,61.7,61.84,61.67,61.84,27500.0
2014-12-01 15:40:00,61.84,61.96,61.82,61.89,61400.0,61.84,61.96,61.82,61.89,61400.0
2014-12-01 15:50:00,61.89,61.92,61.81,61.85,86100.0,61.89,61.92,61.81,61.85,86100.0
2014-12-02 09:30:00,61.78,61.98,61.2,61.47,54500.0,61.78,61.98,61.2,61.47,54500.0
2014-12-02 09:40:00,61.47,61.74,61.01,61.09,38100.0,61.47,61.74,61.01,61.09,38100.0
2014-12-02 09:50:00,61.1,61.11,60.52,60.6,46500.0,61.1,61.11,60.52,60.6,46500.0
2014-12-02 10:00:00,60.59,60.76,60.48,60.67,72400.0,60.59,60.76,60.48,60.67,72400.0
2014-12-02 10:10:00,60.74,61.39,60.71,61.35,22300.0,60.74,61.39,60.71,61.35,22300.0
2014-12-02 10:20:00,61.29,61.32,61.01,61.26,50600.0,61.29,61.32,61.01,61.26,50600.0
2014-12-02 10:30:00,61.26,61.34,61.16,61.16,19100.0,61.26,61.34,61.16,61.16,19100.0
2014-12-02 10:40:00,61.15,61.25,61.09,61.17,20400.0,61.15,61.25,61.09,61.17,20400.0
2014-12-02 10:50:00,61.17,61.2,60.85,61.1,21400.0,61.17,61.2,60.85,61.1,21400.0
2014-12-02 11:00:00,61.1,61.24,61.05,61.17,16400.0,61.1,61.24,61.05,61.17,16400.0
2014-12-02 11:10:00,61.19,61.46,61.16,61.46,16700.0,61.19,61.46,61.16,61.46,16700.0
2014-12-02 11:20:00,61.45,61.45,61.13,61.18,32400.0,61.45,61.45,61.13,61.18,32400.0
2014-12-02 11:30:00,61.24,61.24,61.05,61.12,5300.0,61.24,61.24,61.05,61.12,5300.0
2014-12-02 11:40:00,61.12,61.25,61.07,61.12,15100.0,61.12,61.25,61.07,61.12,15100.0
2014-12-02 11:50:00,61.12,61.16,61.07,61.15,5000.0,61.12,61.16,61.07,61.15,5000.0
2014-12-02 12:00:00,61.16,61.19,61.0,61.03,10000.0,61.16,61.19,61.0,61.03,10000.0
2014-12-02 12:10:00,61.02,61.02,60.72,60.81,33300.0,61.02,61.02,60.72,60.81,33300.0
2014-12-02 12:20:00,60.76,60.88,60.76,60.83,6300.0,60.76,60.88,60.76,60.83,6300.0
2014-12-02 12:30:00,60.85,60.85,60.65,60.7,14300.0,60.85,60.85,60.65,60.7,14300.0
2014-12-02 12:40:00,60.7,60.85,60.67,60.84,8000.0,60.7,60.85,60.67,60.84,8000.0
2014-12-02 12:50:00,60.88,60.88,60.68,60.84,6500.0,60.88,60.88,60.68,60.84,6500.0
2014-12-02 13:00:00,60.84,61.02,60.8,61.0,6800.0,60.84,61.02,60.8,61.0,6800.0
2014-12-02 13:10:00,61.04,61.19,61.04,61.14,7500.0,61.04,61.19,61.04,61.14,7500.0
2014-12-02 13:20:00,61.13,61.2,61.07,61.2,6700.0,61.13,61.2,61.07,61.2,6700.0
2014-12-02 13:30:00,61.24,61.24,61.15,61.18,12300.0,61.24,61.24,61.15,61.18,12300.0
2014-12-02 13:40:00,61.17,61.21,61.09,61.11,6800.0,61.17,61.21,61.09,61.11,6800.0
2014-12-02 13:50:00,61.1,61.2,61.07,61.17,8900.0,61.1,61.2,61.07,61.17,8900.0
2014-12-02 14:00:00,61.19,61.31,61.19,61.25,21700.0,61.19,61.31,61.19,61.25,21700.0
2014-12-02 14:10:00,61.22,61.29,61.21,61.21,9700.0,61.22,61.29,61.21,61.21,9700.0
2014-12-02 14:20:00,61.24,61.29,61.19,61.23,9200.0,61.24,61.29,61.19,61.23,9200.0
2014-12-02 14:30:00,61.24,61.3,61.24,61.27,16500.0,61.24,61.3,61.24,61.27,16500.0
2014-12-02 14:40:00,61.27,61.41,61.23,61.41,23200.0,61.27,61.41,61.23,61.41,23200.0
2014-12-02 14:50:00,61.41,61.61,61.41,61.61,54400.0,61.41,61.61,61.41,61.61,54400.0
2014-12-02 15:00:00,61.61,61.76,61.56,61.7,62000.0,61.61,61.76,61.56,61.7,62000.0
2014-12-02 15:10:00,61.71,61.71,61.59,61.59,41100.0,61.71,61.71,61.59,61.59,41100.0
2014-12-02 15:20:00,61.6,61.63,61.4,61.53,72500.0,61.6,61.63,61.4,61.53,72500.0
2014-12-02 15:30:00,61.54,61.75,61.54,61.63,26500.0,61.54,61.75,61.54,61.63,26500.0
2014-12-02 15:40:00,61.67,61.82,61.55,61.62,71000.0,61.67,61.82,61.55,61.62,71000.0
2014-12-02 15:50:00,61.61,61.96,61.54,61.71,111200.0,61.61,61.96,61.54,61.71,111200.0
2014-12-03 09:30:00,61.67,61.81,60.93,61.48,23200.0,61.67,61.81,60.93,61.48,23200.0
2014-12-03 09:40:00,61.43,61.6,61.34,61.37,25400.0,61.43,61.6,61.34,61.37,25400.0
2014-12-03 09:50:00,61.35,61.47,60.67,60.8,48200.0,61.35,61.47,60.67,60.8,48200.0
2014-12-03 10:00:00,60.92,60.93,60.58,60.7,7900.0,60.92,60.93,60.58,60.7,7900.0
2014-12-03 10:10:00,60.7,61.12,60.7,61.03,37600.0,60.7,61.12,60.7,61.03,37600.0
2014-12-03 10:20:00,61.14,61.27,60.94,61.23,28300.0,61.14,61.27,60.94,61.23,28300.0
2014-12-03 10:30:00,61.23,61.23,61.04,61.04,22800.0,61.23,61.23,61.04,61.04,22800.0
2014-12-03 10:40:00,61.1,61.31,61.02,61.27,8800.0,61.1,61.31,61.02,61.27,8800.0
2014-12-03 10:50:00,61.31,61.6,61.27,61.57,25300.0,61.31,61.6,61.27,61.57,25300.0
2014-12-03 11:00:00,61.57,61.69,61.55,61.64,20000.0,61.57,61.69,61.55,61.64,20000.0
2014-12-03 11:10:00,61.65,61.76,61.55,61.74,18300.0,61.65,61.76,61.55,61.74,18300.0
2014-12-03 11:20:00,61.71,61.89,61.71,61.83,24400.0,61.71,61.89,61.71,61.83,24400.0
2014-12-03 11:30:00,61.9,61.98,61.57,61.62,24600.0,61.9,61.98,61.57,61.62,24600.0
2014-12-03 11:40:00,61.62,61.84,61.61,61.79,29800.0,61.62,61.84,61.61,61.79,29800.0
2014-12-03 11:50:00,61.77,61.84,61.71,61.81,10000.0,61.77,61.84,61.71,61.81,10000.0
2014-12-03 12:00:00,61.81,61.87,61.63,61.67,15700.0,61.81,61.87,61.63,61.67,15700.0
2014-12-03 12:10:00,61.74,61.79,61.66,61.7,6300.0,61.74,61.79,61.66,61.7,6300.0
2014-12-03 12:20:00,61.72,61.79,61.7,61.75,4700.0,61.72,61.79,61.7,61.75,4700.0
2014-12-03 12:30:00,61.74,61.78,61.74,61.77,18500.0,61.74,61.78,61.74,61.77,18500.0
2014-12-03 12:40:00,61.77,61.77,61.62,61.73,15800.0,61.77,61.77,61.62,61.73,15800.0
2014-12-03 12:50:00,61.73,61.77,61.71,61.76,18100.0,61.73,61.77,61.71,61.76,18100.0
2014-12-03 13:00:00,61.76,61.88,61.69,61.71,15300.0,61.76,61.88,61.69,61.71,15300.0
2014-12-03 13:10:00,61.7,61.77,61.67,61.7,9700.0,61.7,61.77,61.67,61.7,9700.0
2014-12-03 13:20:00,61.72,61.93,61.71,61.9,4400.0,61.72,61.93,61.71,61.9,4400.0
2014-12-03 13:30:00,61.9,61.94,61.81,61.85,12900.0,61.9,61.94,61.81,61.85,12900.0
2014-12-03 13:40:00,61.88,61.89,61.77,61.84,6900.0,61.88,61.89,61.77,61.84,6900.0
2014-12-03 13:50:00,61.82,61.93,61.78,61.87,16100.0,61.82,61.93,61.78,61.87,16100.0
2014-12-03 14:00:00,61.86,61.98,61.78,61.81,9400.0,61.86,61.98,61.78,61.81,9400.0
2014-12-03 14:10:00,61.8,61.94,61.79,61.94,15300.0,61.8,61.94,61.79,61.94,15300.0
2014-12-03 14:20:00,61.91,62.07,61.85,62.01,20500.0,61.91,62.07,61.85,62.01,20500.0
2014-12-03 14:30:00,62.02,62.03,61.94,62.0,7500.0,62.02,62.03,61.94,62.0,7500.0
2014-12-03 14:40:00,62.0,62.04,61.91,61.91,11800.0,62.0,62.04,61.91,61.91,11800.0
2014-12-03 14:50:00,61.88,61.99,61.84,61.95,19400.0,61.88,61.99,61.84,61.95,19400.0
2014-12-03 15:00:00,61.95,62.02,61.93,61.98,20200.0,61.95,62.02,61.93,61.98,20200.0
2014-12-03 15:10:00,61.98,62.02,61.93,61.94,17700.0,61.98,62.02,61.93,61.94,17700.0
2014-12-03 15:20:00,61.96,62.06,61.96,62.01,18300.0,61.96,62.06,61.96,62.01,18300.0
2014-12-03 15:30:00,62.01,62.1,61.98,62.02,47400.0,62.01,62.1,61.98,62.02,47400.0
2014-12-03 15:40:00,62.02,62.02,61.89,61.91,45800.0,62.02,62.02,61.89,61.91,45800.0
2014-12-03 15:50:00,61.92,62.0,61.78,61.84,135000.0,61.92,62.0,61.78,61.84,135000.0
2014-12-04 09:30:00,61.4,61.77,61.15,61.7,22500.0,61.4,61.77,61.15,61.7,22500.0
2014-12-04 09:40:00,61.7,62.25,61.44,62.24,41800.0,61.7,62.25,61.44,62.24,41800.0
2014-12-04 09:50:00,62.23,62.25,61.82,61.86,7500.0,62.23,62.25,61.82,61.86,7500.0
2014-12-04 10:00:00,61.91,62.65,61.91,62.59,28000.0,61.91,62.65,61.91,62.59,28000.0
2014-12-04 10:10:00,62.53,62.68,62.49,62.57,20800.0,62.53,62.68,62.49,62.57,20800.0
2014-12-04 10:20:00,62.57,62.6,62.49,62.57,13000.0,62.57,62.6,62.49,62.57,13000.0
2014-12-04 10:30:00,62.58,62.63,62.02,62.02,12900.0,62.58,62.63,62.02,62.02,12900.0
2014-12-04 10:40:00,62.06,62.17,61.84,62.04,10300.0,62.06,62.17,61.84,62.04,10300.0
2014-12-04 10:50:00,62.02,62.28,62.02,62.25,10000.0,62.02,62.28,62.02,62.25,10000.0
2014-12-04 11:00:00,62.2,62.36,62.03,62.36,9900.0,62.2,62.36,62.03,62.36,9900.0
2014-12-04 11:10:00,62.36,62.37,62.25,62.25,9800.0,62.36,62.37,62.25,62.25,9800.0
2014-12-04 11:20:00,62.28,62.28,61.9,61.92,8700.0,62.28,62.28,61.9,61.92,8700.0
2014-12-04 11:30:00,61.93,62.22,61.86,62.07,7900.0,61.93,62.22,61.86,62.07,7900.0
2014-12-04 11:40:00,62.06,62.26,62.05,62.26,6100.0,62.06,62.26,62.05,62.26,6100.0
2014-12-04 11:50:00,62.22,62.29,62.12,62.17,20500.0,62.22,62.29,62.12,62.17,20500.0
2014-12-04 12:00:00,62.16,62.23,62.09,62.23,22300.0,62.16,62.23,62.09,62.23,22300.0
2014-12-04 12:10:00,62.25,62.27,62.07,62.08,4200.0,62.25,62.27,62.07,62.08,4200.0
2014-12-04 12:20:00,62.08,62.08,61.99,62.03,6200.0,62.08,62.08,61.99,62.03,6200.0
2014-12-04 12:30:00,61.97,62.21,61.97,62.2,19500.0,61.97,62.21,61.97,62.2,19500.0
2014-12-04 12:40:00,62.25,62.29,62.15,62.2,5700.0,62.25,62.29,62.15,62.2,5700.0
2014-12-04 12:50:00,62.21,62.23,62.09,62.18,6100.0,62.21,62.23,62.09,62.18,6100.0
2014-12-04 13:00:00,62.19,62.26,62.18,62.25,1700.0,62.19,62.26,62.18,62.25,1700.0
2014-12-04 13:10:00,62.25,62.25,61.96,62.01,10600.0,62.25,62.25,61.96,62.01,10600.0
2014-12-04 13:20:00,62.03,62.23,62.03,62.1,3500.0,62.03,62.23,62.03,62.1,3500.0
2014-12-04 13:30:00,62.1,62.12,61.95,61.98,2300.0,62.1,62.12,61.95,61.98,2300.0
2014-12-04 13:40:00,61.98,62.0,61.84,61.88,11600.0,61.98,62.0,61.84,61.88,11600.0
2014-12-04 13:50:00,61.9,61.91,61.69,61.83,16300.0,61.9,61.91,61.69,61.83,16300.0
2014-12-04 14:00:00,61.83,62.25,61.83,62.25,9500.0,61.83,62.25,61.83,62.25,9500.0
2014-12-04 14:10:00,62.24,62.24,62.18,62.21,7800.0,62.24,62.24,62.18,62.21,7800.0
2014-12-04 14:20:00,62.21,62.21,62.13,62.15,2300.0,62.21,62.21,62.13,62.15,2300.0
2014-12-04 14:30:00,62.16,62.16,62.01,62.05,5000.0,62.16,62.16,62.01,62.05,5000.0
2014-12-04 14:40:00,62.05,62.13,62.01,62.1,6800.0,62.05,62.13,62.01,62.1,6800.0
2014-12-04 14:50:00,62.09,62.22,62.09,62.15,3300.0,62.09,62.22,62.09,62.15,3300.0
2014-12-04 15:00:00,62.15,62.34,62.13,62.33,9500.0,62.15,62.34,62.13,62.33,9500.0
2014-12-04 15:10:00,62.32,62.43,62.24,62.25,17200.0,62.32,62.43,62.24,62.25,17200.0
2014-12-04 15:20:00,62.23,62.25,62.01,62.07,17500.0,62.23,62.25,62.01,62.07,17500.0
2014-12-04 15:30:00,62.08,62.1,62.04,62.08,17100.0,62.08,62.1,62.04,62.08,17100.0
2014-12-04 15:40:00,62.11,62.45,62.11,62.34,30400.0,62.11,62.45,62.11,62.34,30400.0
2014-12-04 15:50:00,62.36,62.52,62.36,62.49,74900.0,62.36,62.52,62.36,62.49,74900.0
2014-12-05 09:30:00,62.66,62.74,61.98,62.26,45000.0,62.66,62.74,61.98,62.26,45000.0
2014-12-05 09:40:00,62.22,62.52,62.2,62.5,58400.0,62.22,62.52,62.2,62.5,58400.0
2014-12-05 09:50:00,62.5,62.53,62.32,62.37,58000.0,62.5,62.53,62.32,62.37,58000.0
2014-12-05 10:00:00,62.35,62.43,62.26,62.35,74300.0,62.35,62.43,62.26,62.35,74300.0
2014-12-05 10:10:00,62.37,62.52,62.37,62.5,31600.0,62.37,62.52,62.37,62.5,31600.0
2014-12-05 10:20:00,62.46,62.47,62.23,62.42,22500.0,62.46,62.47,62.23,62.42,22500.0
2014-12-05 10:30:00,62.35,62.59,62.31,62.51,19700.0,62.35,62.59,62.31,62.51,19700.0
2014-12-05 10:40:00,62.48,62.77,62.45,62.67,7100.0,62.48,62.77,62.45,62.67,7100.0
2014-12-05 10:50:00,62.67,62.7,62.51,62.52,24400.0,62.67,62.7,62.51,62.52,24400.0
2014-12-05 11:00:00,62.52,62.64,62.48,62.6,4600.0,62.52,62.64,62.48,62.6,4600.0
2014-12-05 11:10:00,62.64,62.64,62.48,62.55,12600.0,62.64,62.64,62.48,62.55,12600.0
2014-12-05 11:20:00,62.55,62.58,62.48,62.53,11800.0,62.55,62.58,62.48,62.53,11800.0
2014-12-05 11:30:00,62.51,62.7,62.46,62.7,6700.0,62.51,62.7,62.46,62.7,6700.0
2014-12-05 11:40:00,62.68,62.71,62.55,62.59,18900.0,62.68,62.71,62.55,62.59,18900.0
2014-12-05 11:50:00,62.6,62.72,62.51,62.56,7500.0,62.6,62.72,62.51,62.56,7500.0
2014-12-05 12:00:00,62.56,62.66,62.54,62.63,4600.0,62.56,62.66,62.54,62.63,4600.0
2014-12-05 12:10:00,62.7,62.74,62.65,62.72,6100.0,62.7,62.74,62.65,62.72,6100.0
2014-12-05 12:20:00,62.7,62.81,62.7,62.77,6700.0,62.7,62.81,62.7,62.77,6700.0
2014-12-05 12:30:00,62.73,62.73,62.61,62.66,3700.0,62.73,62.73,62.61,62.66,3700.0
2014-12-05 12:40:00,62.65,62.8,62.65,62.74,4200.0,62.65,62.8,62.65,62.74,4200.0
2014-12-05 12:50:00,62.71,62.71,62.56,62.56,1900.0,62.71,62.71,62.56,62.56,1900.0
2014-12-05 13:00:00,62.57,62.69,62.56,62.59,4300.0,62.57,62.69,62.56,62.59,4300.0
2014-12-05 13:10:00,62.56,62.61,62.38,62.41,11200.0,62.56,62.61,62.38,62.41,11200.0
2014-12-05 13:20:00,62.42,62.58,62.42,62.58,7100.0,62.42,62.58,62.42,62.58,7100.0
2014-12-05 13:30:00,62.53,62.54,62.45,62.51,7100.0,62.53,62.54,62.45,62.51,7100.0
2014-12-05 13:40:00,62.5,62.55,62.42,62.47,4300.0,62.5,62.55,62.42,62.47,4300.0
2014-12-05 13:50:00,62.46,62.51,62.44,62.44,7500.0,62.46,62.51,62.44,62.44,7500.0
2014-12-05 14:00:00,62.44,62.54,62.44,62.54,6800.0,62.44,62.54,62.44,62.54,6800.0
2014-12-05 14:10:00,62.53,62.57,62.45,62.45,5300.0,62.53,62.57,62.45,62.45,5300.0
2014-12-05 14:20:00,62.42,62.48,62.4,62.47,4900.0,62.42,62.48,62.4,62.47,4900.0
2014-12-05 14:30:00,62.48,62.49,62.42,62.43,4300.0,62.48,62.49,62.42,62.43,4300.0
2014-12-05 14:40:00,62.42,62.54,62.42,62.44,4800.0,62.42,62.54,62.42,62.44,4800.0
2014-12-05 14:50:00,62.47,62.51,62.4,62.46,14600.0,62.47,62.51,62.4,62.46,14600.0
2014-12-05 15:00:00,62.46,62.55,62.45,62.48,8600.0,62.46,62.55,62.45,62.48,8600.0
2014-12-05 15:10:00,62.48,62.57,62.48,62.56,7900.0,62.48,62.57,62.48,62.56,7900.0
2014-12-05 15:20:00,62.55,62.56,62.43,62.46,6900.0,62.55,62.56,62.43,62.46,6900.0
2014-12-05 15:30:00,62.46,62.51,62.31,62.43,16000.0,62.46,62.51,62.31,62.43,16000.0
2014-12-05 15:40:00,62.43,62.56,62.38,62.46,25800.0,62.43,62.56,62.38,62.46,25800.0
2014-12-05 15:50:00,62.47,62.67,62.47,62.63,57300.0,62.47,62.67,62.47,62.63,57300.0
2014-12-08 09:30:00,61.99,62.74,61.85,62.68,33600.0,61.99,62.74,61.85,62.68,33600.0
2014-12-08 09:40:00,62.81,62.98,62.69,62.73,20700.0,62.81,62.98,62.69,62.73,20700.0
2014-12-08 09:50:00,62.74,63.24,62.68,62.96,33600.0,62.74,63.24,62.68,62.96,33600.0
2014-12-08 10:00:00,63.05,63.2,63.02,63.08,15500.0,63.05,63.2,63.02,63.08,15500.0
2014-12-08 10:10:00,63.12,63.12,62.61,62.68,82400.0,63.12,63.12,62.61,62.68,82400.0
2014-12-08 10:20:00,62.7,62.87,62.61,62.8,16000.0,62.7,62.87,62.61,62.8,16000.0
2014-12-08 10:30:00,62.75,63.11,62.7,63.08,15800.0,62.75,63.11,62.7,63.08,15800.0
2014-12-08 10:40:00,63.05,63.12,62.89,62.9,14600.0,63.05,63.12,62.89,62.9,14600.0
2014-12-08 10:50:00,62.91,63.1,62.83,62.83,24600.0,62.91,63.1,62.83,62.83,24600.0
2014-12-08 11:00:00,62.87,63.0,62.84,62.99,34600.0,62.87,63.0,62.84,62.99,34600.0
2014-12-08 11:10:00,62.96,63.05,62.92,62.99,21400.0,62.96,63.05,62.92,62.99,21400.0
2014-12-08 11:20:00,63.0,63.15,62.96,63.02,38300.0,63.0,63.15,62.96,63.02,38300.0
2014-12-08 11:30:00,63.03,63.05,62.95,62.97,15500.0,63.03,63.05,62.95,62.97,15500.0
2014-12-08 11:40:00,62.94,63.11,62.92,63.03,26800.0,62.94,63.11,62.92,63.03,26800.0
2014-12-08 11:50:00,63.02,63.07,62.87,63.0,21000.0,63.02,63.07,62.87,63.0,21000.0
2014-12-08 12:00:00,62.93,62.99,62.66,62.68,42400.0,62.93,62.99,62.66,62.68,42400.0
2014-12-08 12:10:00,62.65,62.8,62.22,62.32,31000.0,62.65,62.8,62.22,62.32,31000.0
2014-12-08 12:20:00,62.28,62.33,62.01,62.29,25400.0,62.28,62.33,62.01,62.29,25400.0
2014-12-08 12:30:00,62.24,62.39,62.19,62.24,15500.0,62.24,62.39,62.19,62.24,15500.0
2014-12-08 12:40:00,62.21,62.49,62.2,62.42,12600.0,62.21,62.49,62.2,62.42,12600.0
2014-12-08 12:50:00,62.41,62.43,61.96,62.03,21900.0,62.41,62.43,61.96,62.03,21900.0
2014-12-08 13:00:00,62.04,62.27,62.02,62.21,11100.0,62.04,62.27,62.02,62.21,11100.0
2014-12-08 13:10:00,62.14,62.32,62.13,62.28,15300.0,62.14,62.32,62.13,62.28,15300.0
2014-12-08 13:20:00,62.28,62.28,61.99,62.13,12600.0,62.28,62.28,61.99,62.13,12600.0
2014-12-08 13:30:00,62.11,62.19,61.9,62.08,60800.0,62.11,62.19,61.9,62.08,60800.0
2014-12-08 13:40:00,62.04,62.1,62.0,62.01,16900.0,62.04,62.1,62.0,62.01,16900.0
2014-12-08 13:50:00,62.0,62.09,61.81,61.87,20000.0,62.0,62.09,61.81,61.87,20000.0
2014-12-08 14:00:00,61.83,61.9,61.5,61.51,13100.0,61.83,61.9,61.5,61.51,13100.0
2014-12-08 14:10:00,61.51,61.54,61.32,61.49,13000.0,61.51,61.54,61.32,61.49,13000.0
2014-12-08 14:20:00,61.49,61.77,61.49,61.75,14100.0,61.49,61.77,61.49,61.75,14100.0
2014-12-08 14:30:00,61.76,61.88,61.73,61.84,7400.0,61.76,61.88,61.73,61.84,7400.0
2014-12-08 14:40:00,61.84,62.2,61.84,62.19,12600.0,61.84,62.2,61.84,62.19,12600.0
2014-12-08 14:50:00,62.2,62.21,62.0,62.11,13400.0,62.2,62.21,62.0,62.11,13400.0
2014-12-08 15:00:00,62.08,62.1,61.84,61.98,22700.0,62.08,62.1,61.84,61.98,22700.0
2014-12-08 15:10:00,61.96,62.11,61.91,61.96,11700.0,61.96,62.11,61.91,61.96,11700.0
2014-12-08 15:20:00,61.98,62.09,61.91,61.98,19100.0,61.98,62.09,61.91,61.98,19100.0
2014-12-08 15:30:00,61.95,62.06,61.8,61.85,14300.0,61.95,62.06,61.8,61.85,14300.0
2014-12-08 15:40:00,61.85,61.95,61.71,61.72,21100.0,61.85,61.95,61.71,61.72,21100.0
2014-12-08 15:50:00,61.71,61.74,61.62,61.69,58800.0,61.71,61.74,61.62,61.69,58800.0
2014-12-09 09:30:00,60.89,60.89,59.58,59.76,31700.0,60.89,60.89,59.58,59.76,31700.0
2014-12-09 09:40:00,59.86,60.43,59.86,60.43,11300.0,59.86,60.43,59.86,60.43,11300.0
2014-12-09 09:50:00,60.45,60.68,60.4,60.47,5200.0,60.45,60.68,60.4,60.47,5200.0
2014-12-09 10:00:00,60.5,60.72,60.42,60.55,6700.0,60.5,60.72,60.42,60.55,6700.0
2014-12-09 10:10:00,60.55,60.73,60.5,60.7,16100.0,60.55,60.73,60.5,60.7,16100.0
2014-12-09 10:20:00,60.71,60.73,60.59,60.62,5800.0,60.71,60.73,60.59,60.62,5800.0
2014-12-09 10:30:00,60.63,60.8,60.46,60.74,10100.0,60.63,60.8,60.46,60.74,10100.0
2014-12-09 10:40:00,60.7,61.39,60.7,61.38,9100.0,60.7,61.39,60.7,61.38,9100.0
2014-12-09 10:50:00,61.38,61.43,61.16,61.24,6200.0,61.38,61.43,61.16,61.24,6200.0
2014-12-09 11:00:00,61.21,61.23,60.77,60.79,9500.0,61.21,61.23,60.77,60.79,9500.0
2014-12-09 11:10:00,60.76,60.84,60.64,60.77,8600.0,60.76,60.84,60.64,60.77,8600.0
2014-12-09 11:20:00,60.76,61.06,60.7,61.06,7100.0,60.76,61.06,60.7,61.06,7100.0
2014-12-09 11:30:00,61.1,61.31,61.1,61.28,16900.0,61.1,61.31,61.1,61.28,16900.0
2014-12-09 11:40:00,61.27,61.33,61.11,61.2,2800.0,61.27,61.33,61.11,61.2,2800.0
2014-12-09 11:50:00,61.2,61.23,61.12,61.14,2800.0,61.2,61.23,61.12,61.14,2800.0
2014-12-09 12:00:00,61.13,61.15,60.89,61.15,3900.0,61.13,61.15,60.89,61.15,3900.0
2014-12-09 12:10:00,61.13,61.13,60.89,60.94,2800.0,61.13,61.13,60.89,60.94,2800.0
2014-12-09 12:20:00,60.97,61.08,60.91,61.06,2700.0,60.97,61.08,60.91,61.06,2700.0
2014-12-09 12:30:00,61.02,61.28,61.02,61.27,11300.0,61.02,61.28,61.02,61.27,11300.0
2014-12-09 12:40:00,61.29,61.58,61.17,61.25,39200.0,61.29,61.58,61.17,61.25,39200.0
2014-12-09 12:50:00,61.2,61.22,61.13,61.2,5500.0,61.2,61.22,61.13,61.2,5500.0
2014-12-09 13:00:00,61.16,61.43,61.14,61.38,7200.0,61.16,61.43,61.14,61.38,7200.0
2014-12-09 13:10:00,61.42,61.67,61.4,61.63,7900.0,61.42,61.67,61.4,61.63,7900.0
2014-12-09 13:20:00,61.57,61.68,61.45,61.68,5600.0,61.57,61.68,61.45,61.68,5600.0
2014-12-09 13:30:00,61.67,62.05,61.67,61.9,13800.0,61.67,62.05,61.67,61.9,13800.0
2014-12-09 13:40:00,61.88,61.88,61.73,61.77,14900.0,61.88,61.88,61.73,61.77,14900.0
2014-12-09 13:50:00,61.77,61.86,61.72,61.79,10400.0,61.77,61.86,61.72,61.79,10400.0
2014-12-09 14:00:00,61.79,61.86,61.76,61.84,9700.0,61.79,61.86,61.76,61.84,9700.0
2014-12-09 14:10:00,61.84,61.84,61.62,61.65,28600.0,61.84,61.84,61.62,61.65,28600.0
2014-12-09 14:20:00,61.66,61.77,61.64,61.75,5900.0,61.66,61.77,61.64,61.75,5900.0
2014-12-09 14:30:00,61.73,61.76,61.57,61.63,7700.0,61.73,61.76,61.57,61.63,7700.0
2014-12-09 14:40:00,61.62,61.67,61.61,61.66,13000.0,61.62,61.67,61.61,61.66,13000.0
2014-12-09 14:50:00,61.65,61.68,61.52,61.54,12700.0,61.65,61.68,61.52,61.54,12700.0
2014-12-09 15:00:00,61.54,61.86,61.54,61.82,14700.0,61.54,61.86,61.54,61.82,14700.0
2014-12-09 15:10:00,61.8,61.9,61.8,61.87,10000.0,61.8,61.9,61.8,61.87,10000.0
2014-12-09 15:20:00,61.86,61.89,61.71,61.74,19900.0,61.86,61.89,61.71,61.74,19900.0
2014-12-09 15:30:00,61.76,61.81,61.71,61.78,15100.0,61.76,61.81,61.71,61.78,15100.0
2014-12-09 15:40:00,61.78,62.04,61.73,62.01,27600.0,61.78,62.04,61.73,62.01,27600.0
2014-12-09 15:50:00,62.0,62.18,61.97,62.03,116200.0,62.0,62.18,61.97,62.03,116200.0
2014-12-10 09:30:00,62.53,62.93,62.11,62.9,53400.0,62.53,62.93,62.11,62.9,53400.0
2014-12-10 09:40:00,62.95,63.28,62.81,62.9,62500.0,62.95,63.28,62.81,62.9,62500.0
2014-12-10 09:50:00,62.84,63.0,62.36,62.99,86700.0,62.84,63.0,62.36,62.99,86700.0
2014-12-10 10:00:00,63.03,63.26,62.73,62.74,62700.0,63.03,63.26,62.73,62.74,62700.0
2014-12-10 10:10:00,62.79,63.0,62.6,63.0,57300.0,62.79,63.0,62.6,63.0,57300.0
2014-12-10 10:20:00,62.98,62.99,62.43,62.5,25800.0,62.98,62.99,62.43,62.5,25800.0
2014-12-10 10:30:00,62.51,62.75,62.16,62.41,36200.0,62.51,62.75,62.16,62.41,36200.0
2014-12-10 10:40:00,62.41,62.86,62.4,62.85,32500.0,62.41,62.86,62.4,62.85,32500.0
2014-12-10 10:50:00,62.83,63.13,62.75,63.04,43400.0,62.83,63.13,62.75,63.04,43400.0
2014-12-10 11:00:00,63.07,63.35,62.95,63.32,25200.0,63.07,63.35,62.95,63.32,25200.0
2014-12-10 11:10:00,63.34,63.48,63.02,63.04,30600.0,63.34,63.48,63.02,63.04,30600.0
2014-12-10 11:20:00,63.08,63.2,63.0,63.17,16500.0,63.08,63.2,63.0,63.17,16500.0
2014-12-10 11:30:00,63.13,63.13,62.67,62.73,17300.0,63.13,63.13,62.67,62.73,17300.0
2014-12-10 11:40:00,62.71,62.75,62.55,62.75,6900.0,62.71,62.75,62.55,62.75,6900.0
2014-12-10 11:50:00,62.78,62.99,62.77,62.85,7300.0,62.78,62.99,62.77,62.85,7300.0
2014-12-10 12:00:00,62.83,62.85,62.65,62.74,11700.0,62.83,62.85,62.65,62.74,11700.0
2014-12-10 12:10:00,62.7,62.74,62.31,62.35,21300.0,62.7,62.74,62.31,62.35,21300.0
2014-12-10 12:20:00,62.32,62.43,62.21,62.25,9300.0,62.32,62.43,62.21,62.25,9300.0
2014-12-10 12:30:00,62.2,62.23,62.1,62.16,7600.0,62.2,62.23,62.1,62.16,7600.0
2014-12-10 12:40:00,62.15,62.25,62.1,62.25,7800.0,62.15,62.25,62.1,62.25,7800.0
2014-12-10 12:50:00,62.29,62.35,62.07,62.17,8200.0,62.29,62.35,62.07,62.17,8200.0
2014-12-10 13:00:00,62.19,62.2,61.94,61.94,11900.0,62.19,62.2,61.94,61.94,11900.0
2014-12-10 13:10:00,61.94,62.11,61.89,62.11,13200.0,61.94,62.11,61.89,62.11,13200.0
2014-12-10 13:20:00,62.11,62.34,62.1,62.31,9500.0,62.11,62.34,62.1,62.31,9500.0
2014-12-10 13:30:00,62.3,62.36,62.24,62.27,9000.0,62.3,62.36,62.24,62.27,9000.0
2014-12-10 13:40:00,62.24,62.25,62.02,62.02,20100.0,62.24,62.25,62.02,62.02,20100.0
2014-12-10 13:50:00,62.03,62.1,61.74,61.74,25900.0,62.03,62.1,61.74,61.74,25900.0
2014-12-10 14:00:00,61.74,61.74,61.56,61.61,10200.0,61.74,61.74,61.56,61.61,10200.0
2014-12-10 14:10:00,61.56,61.56,61.38,61.55,9100.0,61.56,61.56,61.38,61.55,9100.0
2014-12-10 14:20:00,61.54,61.54,61.32,61.4,12000.0,61.54,61.54,61.32,61.4,12000.0
2014-12-10 14:30:00,61.37,61.49,61.28,61.34,18900.0,61.37,61.49,61.28,61.34,18900.0
2014-12-10 14:40:00,61.32,61.46,61.26,61.45,14100.0,61.32,61.46,61.26,61.45,14100.0
2014-12-10 14:50:00,61.43,61.69,61.41,61.61,20200.0,61.43,61.69,61.41,61.61,20200.0
2014-12-10 15:00:00,61.65,61.78,61.45,61.71,19300.0,61.65,61.78,61.45,61.71,19300.0
2014-12-10 15:10:00,61.72,61.91,61.72,61.87,20900.0,61.72,61.91,61.72,61.87,20900.0
2014-12-10 15:20:00,61.86,61.98,61.7,61.73,26100.0,61.86,61.98,61.7,61.73,26100.0
2014-12-10 15:30:00,61.7,61.79,61.62,61.68,29400.0,61.7,61.79,61.62,61.68,29400.0
2014-12-10 15:40:00,61.65,61.76,61.36,61.39,43200.0,61.65,61.76,61.36,61.39,43200.0
2014-12-10 15:50:00,61.36,61.37,60.97,61.26,177800.0,61.36,61.37,60.97,61.26,177800.0
2014-12-11 09:30:00,61.89,62.14,61.7,62.14,9400.0,61.89,62.14,61.7,62.14,9400.0
2014-12-11 09:40:00,62.15,62.15,61.83,61.89,30600.0,62.15,62.15,61.83,61.89,30600.0
2014-12-11 09:50:00,61.94,62.52,61.92,62.52,13700.0,61.94,62.52,61.92,62.52,13700.0
2014-12-11 10:00:00,62.4,62.58,62.21,62.21,20700.0,62.4,62.58,62.21,62.21,20700.0
2014-12-11 10:10:00,62.18,62.31,62.14,62.24,19700.0,62.18,62.31,62.14,62.24,19700.0
2014-12-11 10:20:00,62.32,62.42,62.23,62.38,20500.0,62.32,62.42,62.23,62.38,20500.0
2014-12-11 10:30:00,62.38,62.42,62.22,62.29,33000.0,62.38,62.42,62.22,62.29,33000.0
2014-12-11 10:40:00,62.23,62.3,62.14,62.23,15200.0,62.23,62.3,62.14,62.23,15200.0
2014-12-11 10:50:00,62.22,62.28,62.1,62.11,18300.0,62.22,62.28,62.1,62.11,18300.0
2014-12-11 11:00:00,62.15,62.32,62.11,62.19,7400.0,62.15,62.32,62.11,62.19,7400.0
2014-12-11 11:10:00,62.21,62.4,62.14,62.38,8400.0,62.21,62.4,62.14,62.38,8400.0
2014-12-11 11:20:00,62.43,62.43,62.21,62.28,12700.0,62.43,62.43,62.21,62.28,12700.0
2014-12-11 11:30:00,62.23,62.39,62.2,62.39,7100.0,62.23,62.39,62.2,62.39,7100.0
2014-12-11 11:40:00,62.35,62.35,62.25,62.25,9200.0,62.35,62.35,62.25,62.25,9200.0
2014-12-11 11:50:00,62.29,62.35,62.21,62.22,16800.0,62.29,62.35,62.21,62.22,16800.0
2014-12-11 12:00:00,62.22,62.22,62.14,62.15,6800.0,62.22,62.22,62.14,62.15,6800.0
2014-12-11 12:10:00,62.11,62.11,61.98,62.02,11400.0,62.11,62.11,61.98,62.02,11400.0
2014-12-11 12:20:00,62.0,62.02,61.97,61.97,5800.0,62.0,62.02,61.97,61.97,5800.0
2014-12-11 12:30:00,61.95,62.0,61.83,61.83,4800.0,61.95,62.0,61.83,61.83,4800.0
2014-12-11 12:40:00,61.85,61.85,61.59,61.7,7600.0,61.85,61.85,61.59,61.7,7600.0
2014-12-11 12:50:00,61.7,61.76,61.66,61.72,5600.0,61.7,61.76,61.66,61.72,5600.0
2014-12-11 13:00:00,61.66,61.67,61.55,61.57,35200.0,61.66,61.67,61.55,61.57,35200.0
2014-12-11 13:10:00,61.56,61.56,61.31,61.32,26200.0,61.56,61.56,61.31,61.32,26200.0
2014-12-11 13:20:00,61.31,61.35,61.15,61.16,92800.0,61.31,61.35,61.15,61.16,92800.0
2014-12-11 13:30:00,61.26,61.44,61.17,61.42,25200.0,61.26,61.44,61.17,61.42,25200.0
2014-12-11 13:40:00,61.44,61.54,61.42,61.45,11000.0,61.44,61.54,61.42,61.45,11000.0
2014-12-11 13:50:00,61.46,61.49,61.25,61.25,14400.0,61.46,61.49,61.25,61.25,14400.0
2014-12-11 14:00:00,61.26,61.56,61.26,61.51,16400.0,61.26,61.56,61.26,61.51,16400.0
2014-12-11 14:10:00,61.48,61.51,61.44,61.45,3800.0,61.48,61.51,61.44,61.45,3800.0
2014-12-11 14:20:00,61.46,61.56,61.3,61.3,6800.0,61.46,61.56,61.3,61.3,6800.0
2014-12-11 14:30:00,61.32,61.41,61.26,61.39,24000.0,61.32,61.41,61.26,61.39,24000.0
2014-12-11 14:40:00,61.41,61.45,61.32,61.35,32900.0,61.41,61.45,61.32,61.35,32900.0
2014-12-11 14:50:00,61.32,61.4,61.3,61.32,17100.0,61.32,61.4,61.3,61.32,17100.0
2014-12-11 15:00:00,61.33,61.4,61.3,61.3,12300.0,61.33,61.4,61.3,61.3,12300.0
2014-12-11 15:10:00,61.3,61.53,61.3,61.52,10300.0,61.3,61.53,61.3,61.52,10300.0
2014-12-11 15:20:00,61.53,61.69,61.52,61.61,6700.0,61.53,61.69,61.52,61.61,6700.0
2014-12-11 15:30:00,61.63,61.71,61.37,61.38,17900.0,61.63,61.71,61.37,61.38,17900.0
2014-12-11 15:40:00,61.35,61.54,61.35,61.36,31300.0,61.35,61.54,61.35,61.36,31300.0
2014-12-11 15:50:00,61.36,61.44,61.23,61.35,106200.0,61.36,61.44,61.23,61.35,106200.0
2014-12-12 09:30:00,60.75,61.6,60.51,61.6,16100.0,60.75,61.6,60.51,61.6,16100.0
2014-12-12 09:40:00,61.46,61.65,61.1,61.2,37300.0,61.46,61.65,61.1,61.2,37300.0
2014-12-12 09:50:00,61.18,61.55,61.18,61.47,10300.0,61.18,61.55,61.18,61.47,10300.0
2014-12-12 10:00:00,61.47,61.5,61.31,61.49,21400.0,61.47,61.5,61.31,61.49,21400.0
2014-12-12 10:10:00,61.44,61.51,61.36,61.41,20800.0,61.44,61.51,61.36,61.41,20800.0
2014-12-12 10:20:00,61.4,61.54,61.22,61.5,65700.0,61.4,61.54,61.22,61.5,65700.0
2014-12-12 10:30:00,61.5,61.52,61.32,61.4,14400.0,61.5,61.52,61.32,61.4,14400.0
2014-12-12 10:40:00,61.42,61.5,61.3,61.39,20000.0,61.42,61.5,61.3,61.39,20000.0
2014-12-12 10:50:00,61.36,61.46,61.2,61.25,38800.0,61.36,61.46,61.2,61.25,38800.0
2014-12-12 11:00:00,61.25,61.3,61.06,61.23,89100.0,61.25,61.3,61.06,61.23,89100.0
2014-12-12 11:10:00,61.26,61.56,61.24,61.41,16100.0,61.26,61.56,61.24,61.41,16100.0
2014-12-12 11:20:00,61.42,61.52,61.2,61.24,16400.0,61.42,61.52,61.2,61.24,16400.0
2014-12-12 11:30:00,61.28,61.47,61.05,61.26,42100.0,61.28,61.47,61.05,61.26,42100.0
2014-12-12 11:40:00,61.38,61.56,61.2,61.41,38300.0,61.38,61.56,61.2,61.41,38300.0
2014-12-12 11:50:00,61.4,61.46,61.2,61.2,26700.0,61.4,61.46,61.2,61.2,26700.0
2014-12-12 12:00:00,61.25,61.28,61.1,61.1,39300.0,61.25,61.28,61.1,61.1,39300.0
2014-12-12 12:10:00,61.13,61.13,60.75,60.99,28700.0,61.13,61.13,60.75,60.99,28700.0
2014-12-12 12:20:00,60.95,61.15,60.93,61.14,13000.0,60.95,61.15,60.93,61.14,13000.0
2014-12-12 12:30:00,61.15,61.23,61.11,61.21,28800.0,61.15,61.23,61.11,61.21,28800.0
2014-12-12 12:40:00,61.24,61.26,61.04,61.16,14100.0,61.24,61.26,61.04,61.16,14100.0
2014-12-12 12:50:00,61.13,61.15,60.99,61.02,8500.0,61.13,61.15,60.99,61.02,8500.0
2014-12-12 13:00:00,61.01,61.24,60.98,61.22,12100.0,61.01,61.24,60.98,61.22,12100.0
2014-12-12 13:10:00,61.27,61.62,61.15,61.56,4100.0,61.27,61.62,61.15,61.56,4100.0
2014-12-12 13:20:00,61.53,61.56,61.45,61.56,5100.0,61.53,61.56,61.45,61.56,5100.0
2014-12-12 13:30:00,61.55,61.71,61.44,61.51,8900.0,61.55,61.71,61.44,61.51,8900.0
2014-12-12 13:40:00,61.53,61.62,61.46,61.59,6400.0,61.53,61.62,61.46,61.59,6400.0
2014-12-12 13:50:00,61.58,61.83,61.52,61.77,6600.0,61.58,61.83,61.52,61.77,6600.0
2014-12-12 14:00:00,61.74,61.76,61.66,61.75,3500.0,61.74,61.76,61.66,61.75,3500.0
2014-12-12 14:10:00,61.71,61.8,61.63,61.69,10000.0,61.71,61.8,61.63,61.69,10000.0
2014-12-12 14:20:00,61.68,61.79,61.66,61.66,9200.0,61.68,61.79,61.66,61.66,9200.0
2014-12-12 14:30:00,61.65,61.78,61.49,61.55,10000.0,61.65,61.78,61.49,61.55,10000.0
2014-12-12 14:40:00,61.57,61.6,61.42,61.48,8200.0,61.57,61.6,61.42,61.48,8200.0
2014-12-12 14:50:00,61.43,61.65,61.34,61.62,10300.0,61.43,61.65,61.34,61.62,10300.0
2014-12-12 15:00:00,61.61,61.67,61.37,61.59,9400.0,61.61,61.67,61.37,61.59,9400.0
2014-12-12 15:10:00,61.56,61.56,61.2,61.25,9000.0,61.56,61.56,61.2,61.25,9000.0
2014-12-12 15:20:00,61.21,61.21,61.01,61.09,42600.0,61.21,61.21,61.01,61.09,42600.0
2014-12-12 15:30:00,61.13,61.25,61.1,61.12,69700.0,61.13,61.25,61.1,61.12,69700.0
2014-12-12 15:40:00,61.07,61.32,61.02,61.19,63600.0,61.07,61.32,61.02,61.19,63600.0
2014-12-12 15:50:00,61.19,61.28,61.0,61.25,76300.0,61.19,61.28,61.0,61.25,76300.0
2014-12-15 09:30:00,62.75,63.0,62.09,62.99,59200.0,62.75,63.0,62.09,62.99,59200.0
2014-12-15 09:40:00,62.83,63.37,62.82,63.29,50900.0,62.83,63.37,62.82,63.29,50900.0
2014-12-15 09:50:00,63.25,63.39,62.8,63.0,40700.0,63.25,63.39,62.8,63.0,40700.0
2014-12-15 10:00:00,62.98,63.04,62.6,62.96,66700.0,62.98,63.04,62.6,62.96,66700.0
2014-12-15 10:10:00,62.86,62.98,62.72,62.82,18400.0,62.86,62.98,62.72,62.82,18400.0
2014-12-15 10:20:00,62.81,63.07,62.79,62.82,34600.0,62.81,63.07,62.79,62.82,34600.0
2014-12-15 10:30:00,62.8,62.93,62.7,62.7,40900.0,62.8,62.93,62.7,62.7,40900.0
2014-12-15 10:40:00,62.7,62.74,62.5,62.62,42900.0,62.7,62.74,62.5,62.62,42900.0
2014-12-15 10:50:00,62.62,62.87,62.5,62.73,18100.0,62.62,62.87,62.5,62.73,18100.0
2014-12-15 11:00:00,62.69,62.69,62.5,62.64,20200.0,62.69,62.69,62.5,62.64,20200.0
2014-12-15 11:10:00,62.6,62.7,62.54,62.7,30800.0,62.6,62.7,62.54,62.7,30800.0
2014-12-15 11:20:00,62.67,62.84,62.47,62.48,55600.0,62.67,62.84,62.47,62.48,55600.0
2014-12-15 11:30:00,62.41,62.61,62.4,62.45,33300.0,62.41,62.61,62.4,62.45,33300.0
2014-12-15 11:40:00,62.41,62.54,62.3,62.39,29600.0,62.41,62.54,62.3,62.39,29600.0
2014-12-15 11:50:00,62.37,62.51,62.3,62.35,13400.0,62.37,62.51,62.3,62.35,13400.0
2014-12-15 12:00:00,62.38,63.21,62.31,62.88,44600.0,62.38,63.21,62.31,62.88,44600.0
2014-12-15 12:10:00,62.89,63.17,62.82,62.92,35400.0,62.89,63.17,62.82,62.92,35400.0
2014-12-15 12:20:00,62.96,63.39,62.89,63.32,23600.0,62.96,63.39,62.89,63.32,23600.0
2014-12-15 12:30:00,63.31,63.37,63.17,63.37,13100.0,63.31,63.37,63.17,63.37,13100.0
2014-12-15 12:40:00,63.31,63.35,63.01,63.13,19700.0,63.31,63.35,63.01,63.13,19700.0
2014-12-15 12:50:00,63.06,63.3,63.03,63.17,11700.0,63.06,63.3,63.03,63.17,11700.0
2014-12-15 13:00:00,63.19,63.33,62.99,63.05,15200.0,63.19,63.33,62.99,63.05,15200.0
2014-12-15 13:10:00,63.04,63.08,62.83,62.98,10400.0,63.04,63.08,62.83,62.98,10400.0
2014-12-15 13:20:00,63.03,63.11,62.96,63.04,43500.0,63.03,63.11,62.96,63.04,43500.0
2014-12-15 13:30:00,63.02,63.16,63.0,63.13,12000.0,63.02,63.16,63.0,63.13,12000.0
2014-12-15 13:40:00,63.12,63.12,62.9,62.93,9200.0,63.12,63.12,62.9,62.93,9200.0
2014-12-15 13:50:00,62.9,63.1,62.83,62.99,19300.0,62.9,63.1,62.83,62.99,19300.0
2014-12-15 14:00:00,63.0,63.15,62.9,63.03,11200.0,63.0,63.15,62.9,63.03,11200.0
2014-12-15 14:10:00,62.98,63.09,62.84,63.09,12700.0,62.98,63.09,62.84,63.09,12700.0
2014-12-15 14:20:00,63.06,63.36,63.04,63.35,35300.0,63.06,63.36,63.04,63.35,35300.0
2014-12-15 14:30:00,63.34,63.35,63.1,63.24,13600.0,63.34,63.35,63.1,63.24,13600.0
2014-12-15 14:40:00,63.26,63.31,62.99,62.99,20900.0,63.26,63.31,62.99,62.99,20900.0
2014-12-15 14:50:00,62.98,63.05,62.92,63.05,17800.0,62.98,63.05,62.92,63.05,17800.0
2014-12-15 15:00:00,63.02,63.34,63.02,63.34,21400.0,63.02,63.34,63.02,63.34,21400.0
2014-12-15 15:10:00,63.35,63.4,63.22,63.35,27600.0,63.35,63.4,63.22,63.35,27600.0
2014-12-15 15:20:00,63.33,63.46,63.28,63.35,53600.0,63.33,63.46,63.28,63.35,53600.0
2014-12-15 15:30:00,63.35,63.8,63.28,63.77,56900.0,63.35,63.8,63.28,63.77,56900.0
2014-12-15 15:40:00,63.76,63.76,63.5,63.65,50400.0,63.76,63.76,63.5,63.65,50400.0
2014-12-15 15:50:00,63.67,63.69,63.44,63.45,127800.0,63.67,63.69,63.44,63.45,127800.0
2014-12-16 09:30:00,64.06,64.06,62.65,63.29,58500.0,64.06,64.06,62.65,63.29,58500.0
2014-12-16 09:40:00,63.29,64.32,63.28,64.25,42300.0,63.29,64.32,63.28,64.25,42300.0
2014-12-16 09:50:00,64.3,64.94,64.3,64.83,87200.0,64.3,64.94,64.3,64.83,87200.0
2014-12-16 10:00:00,64.84,65.31,64.81,64.95,130600.0,64.84,65.31,64.81,64.95,130600.0
2014-12-16 10:10:00,64.9,65.13,64.84,65.0,127700.0,64.9,65.13,64.84,65.0,127700.0
2014-12-16 10:20:00,64.97,65.25,64.95,64.98,48100.0,64.97,65.25,64.95,64.98,48100.0
2014-12-16 10:30:00,64.95,65.07,64.94,65.0,64100.0,64.95,65.07,64.94,65.0,64100.0
2014-12-16 10:40:00,64.97,65.0,64.57,64.66,56300.0,64.97,65.0,64.57,64.66,56300.0
2014-12-16 10:50:00,64.66,65.02,64.52,64.91,22800.0,64.66,65.02,64.52,64.91,22800.0
2014-12-16 11:00:00,64.91,64.94,64.72,64.78,23800.0,64.91,64.94,64.72,64.78,23800.0
2014-12-16 11:10:00,64.72,64.99,64.72,64.95,13600.0,64.72,64.99,64.72,64.95,13600.0
2014-12-16 11:20:00,64.92,65.21,64.75,65.11,35500.0,64.92,65.21,64.75,65.11,35500.0
2014-12-16 11:30:00,65.12,65.44,65.02,65.03,17400.0,65.12,65.44,65.02,65.03,17400.0
2014-12-16 11:40:00,65.03,65.35,65.01,65.11,14500.0,65.03,65.35,65.01,65.11,14500.0
2014-12-16 11:50:00,65.09,65.27,64.66,64.72,38500.0,65.09,65.27,64.66,64.72,38500.0
2014-12-16 12:00:00,64.77,64.85,64.65,64.72,16100.0,64.77,64.85,64.65,64.72,16100.0
2014-12-16 12:10:00,64.69,64.9,64.66,64.87,16600.0,64.69,64.9,64.66,64.87,16600.0
2014-12-16 12:20:00,64.75,64.76,64.54,64.56,12700.0,64.75,64.76,64.54,64.56,12700.0
2014-12-16 12:30:00,64.55,64.71,64.52,64.69,13600.0,64.55,64.71,64.52,64.69,13600.0
2014-12-16 12:40:00,64.67,64.82,64.35,64.56,24300.0,64.67,64.82,64.35,64.56,24300.0
2014-12-16 12:50:00,64.58,64.73,64.44,64.51,11900.0,64.58,64.73,64.44,64.51,11900.0
2014-12-16 13:00:00,64.51,64.65,64.5,64.52,14900.0,64.51,64.65,64.5,64.52,14900.0
2014-12-16 13:10:00,64.47,64.47,64.12,64.2,19300.0,64.47,64.47,64.12,64.2,19300.0
2014-12-16 13:20:00,64.25,64.43,64.23,64.38,12200.0,64.25,64.43,64.23,64.38,12200.0
2014-12-16 13:30:00,64.36,64.68,64.29,64.62,13600.0,64.36,64.68,64.29,64.62,13600.0
2014-12-16 13:40:00,64.64,64.87,64.57,64.59,10400.0,64.64,64.87,64.57,64.59,10400.0
2014-12-16 13:50:00,64.56,64.91,64.52,64.52,12100.0,64.56,64.91,64.52,64.52,12100.0
2014-12-16 14:00:00,64.58,64.65,64.34,64.65,10200.0,64.58,64.65,64.34,64.65,10200.0
2014-12-16 14:10:00,64.61,64.68,64.46,64.58,13700.0,64.61,64.68,64.46,64.58,13700.0
2014-12-16 14:20:00,64.53,64.7,64.5,64.61,12900.0,64.53,64.7,64.5,64.61,12900.0
2014-12-16 14:30:00,64.62,64.78,64.52,64.63,27600.0,64.62,64.78,64.52,64.63,27600.0
2014-12-16 14:40:00,64.64,64.94,64.64,64.7,20000.0,64.64,64.94,64.64,64.7,20000.0
2014-12-16 14:50:00,64.72,64.82,64.61,64.74,24300.0,64.72,64.82,64.61,64.74,24300.0
2014-12-16 15:00:00,64.73,64.93,64.6,64.93,27400.0,64.73,64.93,64.6,64.93,27400.0
2014-12-16 15:10:00,64.89,64.89,64.62,64.65,24100.0,64.89,64.89,64.62,64.65,24100.0
2014-12-16 15:20:00,64.64,64.7,64.21,64.21,63200.0,64.64,64.7,64.21,64.21,63200.0
2014-12-16 15:30:00,64.18,64.3,63.83,63.9,83300.0,64.18,64.3,63.83,63.9,83300.0
2014-12-16 15:40:00,63.88,63.91,63.6,63.84,70800.0,63.88,63.91,63.6,63.84,70800.0
2014-12-16 15:50:00,63.87,63.87,63.56,63.59,79000.0,63.87,63.87,63.56,63.59,79000.0
2014-12-17 09:30:00,64.05,64.07,63.0,63.19,32000.0,64.05,64.07,63.0,63.19,32000.0
2014-12-17 09:40:00,63.18,64.06,63.01,63.99,18000.0,63.18,64.06,63.01,63.99,18000.0
2014-12-17 09:50:00,64.07,64.34,64.03,64.17,40100.0,64.07,64.34,64.03,64.17,40100.0
2014-12-17 10:00:00,64.2,64.34,63.64,63.74,19300.0,64.2,64.34,63.64,63.74,19300.0
2014-12-17 10:10:00,63.73,63.79,63.33,63.65,24800.0,63.73,63.79,63.33,63.65,24800.0
2014-12-17 10:20:00,63.7,63.7,63.44,63.45,13900.0,63.7,63.7,63.44,63.45,13900.0
2014-12-17 10:30:00,63.43,63.8,63.15,63.74,15600.0,63.43,63.8,63.15,63.74,15600.0
2014-12-17 10:40:00,63.77,64.48,63.71,64.43,14600.0,63.77,64.48,63.71,64.43,14600.0
2014-12-17 10:50:00,64.47,64.52,64.35,64.41,16600.0,64.47,64.52,64.35,64.41,16600.0
2014-12-17 11:00:00,64.41,64.64,64.37,64.46,23300.0,64.41,64.64,64.37,64.46,23300.0
2014-12-17 11:10:00,64.44,64.55,64.25,64.5,11500.0,64.44,64.55,64.25,64.5,11500.0
2014-12-17 11:20:00,64.56,64.8,64.56,64.65,9600.0,64.56,64.8,64.56,64.65,9600.0
2014-12-17 11:30:00,64.68,64.72,64.43,64.63,8300.0,64.68,64.72,64.43,64.63,8300.0
2014-12-17 11:40:00,64.63,64.66,64.48,64.53,13000.0,64.63,64.66,64.48,64.53,13000.0
2014-12-17 11:50:00,64.58,64.86,64.47,64.81,8700.0,64.58,64.86,64.47,64.81,8700.0
2014-12-17 12:00:00,64.84,64.92,64.59,64.66,11400.0,64.84,64.92,64.59,64.66,11400.0
2014-12-17 12:10:00,64.7,64.8,64.61,64.8,8900.0,64.7,64.8,64.61,64.8,8900.0
2014-12-17 12:20:00,64.79,64.8,64.52,64.58,8200.0,64.79,64.8,64.52,64.58,8200.0
2014-12-17 12:30:00,64.6,64.74,64.37,64.6,14400.0,64.6,64.74,64.37,64.6,14400.0
2014-12-17 12:40:00,64.55,64.6,64.38,64.5,10100.0,64.55,64.6,64.38,64.5,10100.0
2014-12-17 12:50:00,64.48,64.5,64.26,64.36,12500.0,64.48,64.5,64.26,64.36,12500.0
2014-12-17 13:00:00,64.48,64.8,64.37,64.71,56000.0,64.48,64.8,64.37,64.71,56000.0
2014-12-17 13:10:00,64.71,64.82,64.45,64.77,12900.0,64.71,64.82,64.45,64.77,12900.0
2014-12-17 13:20:00,64.76,65.01,64.68,64.96,11900.0,64.76,65.01,64.68,64.96,11900.0
2014-12-17 13:30:00,64.95,65.01,64.9,64.99,8200.0,64.95,65.01,64.9,64.99,8200.0
2014-12-17 13:40:00,65.01,65.07,64.78,64.97,29600.0,65.01,65.07,64.78,64.97,29600.0
2014-12-17 13:50:00,64.93,65.27,64.93,65.11,20500.0,64.93,65.27,64.93,65.11,20500.0
2014-12-17 14:00:00,65.2,65.8,65.2,65.69,86900.0,65.2,65.8,65.2,65.69,86900.0
2014-12-17 14:10:00,65.72,66.02,65.61,65.8,46400.0,65.72,66.02,65.61,65.8,46400.0
2014-12-17 14:20:00,65.84,65.84,65.4,65.4,33200.0,65.84,65.84,65.4,65.4,33200.0
2014-12-17 14:30:00,65.44,65.69,65.24,65.62,29800.0,65.44,65.69,65.24,65.62,29800.0
2014-12-17 14:40:00,65.62,65.82,65.29,65.56,35500.0,65.62,65.82,65.29,65.56,35500.0
2014-12-17 14:50:00,65.5,65.68,65.45,65.5,22800.0,65.5,65.68,65.45,65.5,22800.0
2014-12-17 15:00:00,65.49,65.56,65.28,65.51,30600.0,65.49,65.56,65.28,65.51,30600.0
2014-12-17 15:10:00,65.49,65.74,65.47,65.72,40000.0,65.49,65.74,65.47,65.72,40000.0
2014-12-17 15:20:00,65.73,65.77,65.52,65.64,49900.0,65.73,65.77,65.52,65.64,49900.0
2014-12-17 15:30:00,65.69,65.73,65.6,65.64,45400.0,65.69,65.73,65.6,65.64,45400.0
2014-12-17 15:40:00,65.64,65.79,65.64,65.69,83200.0,65.64,65.79,65.64,65.69,83200.0
2014-12-17 15:50:00,65.67,65.73,65.54,65.69,78600.0,65.67,65.73,65.54,65.69,78600.0
2014-12-18 09:30:00,66.75,67.0,66.68,66.98,40500.0,66.75,67.0,66.68,66.98,40500.0
2014-12-18 09:40:00,66.97,67.04,66.87,67.01,99100.0,66.97,67.04,66.87,67.01,99100.0
2014-12-18 09:50:00,67.03,67.44,66.97,67.44,49800.0,67.03,67.44,66.97,67.44,49800.0
2014-12-18 10:00:00,67.46,67.96,67.41,67.8,91100.0,67.46,67.96,67.41,67.8,91100.0
2014-12-18 10:10:00,67.73,67.86,67.48,67.65,20300.0,67.73,67.86,67.48,67.65,20300.0
2014-12-18 10:20:00,67.63,67.63,67.19,67.25,20200.0,67.63,67.63,67.19,67.25,20200.0
2014-12-18 10:30:00,67.24,67.3,67.15,67.21,33600.0,67.24,67.3,67.15,67.21,33600.0
2014-12-18 10:40:00,67.24,67.38,67.19,67.35,25700.0,67.24,67.38,67.19,67.35,25700.0
2014-12-18 10:50:00,67.35,67.72,67.35,67.67,22000.0,67.35,67.72,67.35,67.67,22000.0
2014-12-18 11:00:00,67.66,67.66,67.2,67.34,58400.0,67.66,67.66,67.2,67.34,58400.0
2014-12-18 11:10:00,67.37,67.85,67.32,67.82,15900.0,67.37,67.85,67.32,67.82,15900.0
2014-12-18 11:20:00,67.84,68.05,67.77,68.04,26300.0,67.84,68.05,67.77,68.04,26300.0
2014-12-18 11:30:00,68.05,68.11,67.95,68.07,18600.0,68.05,68.11,67.95,68.07,18600.0
2014-12-18 11:40:00,68.07,68.09,67.73,67.81,24600.0,68.07,68.09,67.73,67.81,24600.0
2014-12-18 11:50:00,67.8,67.93,67.78,67.87,31400.0,67.8,67.93,67.78,67.87,31400.0
2014-12-18 12:00:00,67.85,67.85,67.72,67.81,16400.0,67.85,67.85,67.72,67.81,16400.0
2014-12-18 12:10:00,67.81,67.84,67.64,67.71,29000.0,67.81,67.84,67.64,67.71,29000.0
2014-12-18 12:20:00,67.67,67.69,67.35,67.39,19400.0,67.67,67.69,67.35,67.39,19400.0
2014-12-18 12:30:00,67.39,67.47,67.35,67.42,15700.0,67.39,67.47,67.35,67.42,15700.0
2014-12-18 12:40:00,67.43,67.52,67.34,67.52,17400.0,67.43,67.52,67.34,67.52,17400.0
2014-12-18 12:50:00,67.47,67.57,67.45,67.55,16500.0,67.47,67.57,67.45,67.55,16500.0
2014-12-18 13:00:00,67.53,67.58,67.46,67.53,9800.0,67.53,67.58,67.46,67.53,9800.0
2014-12-18 13:10:00,67.53,67.57,67.39,67.47,22700.0,67.53,67.57,67.39,67.47,22700.0
2014-12-18 13:20:00,67.48,67.55,67.33,67.39,29500.0,67.48,67.55,67.33,67.39,29500.0
2014-12-18 13:30:00,67.42,67.56,67.42,67.42,14400.0,67.42,67.56,67.42,67.42,14400.0
2014-12-18 13:40:00,67.41,67.44,67.27,67.3,18500.0,67.41,67.44,67.27,67.3,18500.0
2014-12-18 13:50:00,67.3,67.32,67.22,67.27,9700.0,67.3,67.32,67.22,67.27,9700.0
2014-12-18 14:00:00,67.28,67.29,67.2,67.2,8300.0,67.28,67.29,67.2,67.2,8300.0
2014-12-18 14:10:00,67.25,67.37,67.2,67.36,10000.0,67.25,67.37,67.2,67.36,10000.0
2014-12-18 14:20:00,67.36,67.42,67.33,67.38,13000.0,67.36,67.42,67.33,67.38,13000.0
2014-12-18 14:30:00,67.39,67.48,67.35,67.43,15500.0,67.39,67.48,67.35,67.43,15500.0
2014-12-18 14:40:00,67.43,67.55,67.33,67.33,17400.0,67.43,67.55,67.33,67.33,17400.0
2014-12-18 14:50:00,67.34,67.51,67.29,67.45,23500.0,67.34,67.51,67.29,67.45,23500.0
2014-12-18 15:00:00,67.5,67.85,67.47,67.83,30100.0,67.5,67.85,67.47,67.83,30100.0
2014-12-18 15:10:00,67.81,68.0,67.81,67.9,33200.0,67.81,68.0,67.81,67.9,33200.0
2014-12-18 15:20:00,67.89,68.1,67.81,68.07,41000.0,67.89,68.1,67.81,68.07,41000.0
2014-12-18 15:30:00,68.04,68.06,67.86,67.89,36500.0,68.04,68.06,67.86,67.89,36500.0
2014-12-18 15:40:00,67.92,68.12,67.82,67.86,54000.0,67.92,68.12,67.82,67.86,54000.0
2014-12-18 15:50:00,67.86,68.05,67.77,68.03,101000.0,67.86,68.05,67.77,68.03,101000.0
2014-12-19 09:30:00,68.22,68.92,68.05,68.77,40200.0,68.22,68.92,68.05,68.77,40200.0
2014-12-19 09:40:00,68.7,68.94,68.42,68.51,49500.0,68.7,68.94,68.42,68.51,49500.0
2014-12-19 09:50:00,68.54,68.59,68.28,68.47,46400.0,68.54,68.59,68.28,68.47,46400.0
2014-12-19 10:00:00,68.49,69.0,68.3,68.97,26700.0,68.49,69.0,68.3,68.97,26700.0
2014-12-19 10:10:00,68.99,69.34,68.86,69.23,27100.0,68.99,69.34,68.86,69.23,27100.0
2014-12-19 10:20:00,69.22,69.31,68.74,68.96,17000.0,69.22,69.31,68.74,68.96,17000.0
2014-12-19 10:30:00,68.97,68.97,68.53,68.77,10700.0,68.97,68.97,68.53,68.77,10700.0
2014-12-19 10:40:00,68.77,68.95,68.54,68.58,12900.0,68.77,68.95,68.54,68.58,12900.0
2014-12-19 10:50:00,68.51,68.89,68.41,68.87,13400.0,68.51,68.89,68.41,68.87,13400.0
2014-12-19 11:00:00,68.95,68.99,68.81,68.94,14100.0,68.95,68.99,68.81,68.94,14100.0
2014-12-19 11:10:00,68.99,69.12,68.72,68.76,29700.0,68.99,69.12,68.72,68.76,29700.0
2014-12-19 11:20:00,68.76,69.04,68.76,69.0,16700.0,68.76,69.04,68.76,69.0,16700.0
2014-12-19 11:30:00,68.97,69.05,68.87,69.01,7600.0,68.97,69.05,68.87,69.01,7600.0
2014-12-19 11:40:00,69.03,69.05,68.98,69.02,22700.0,69.03,69.05,68.98,69.02,22700.0
2014-12-19 11:50:00,69.02,69.05,68.92,68.93,13200.0,69.02,69.05,68.92,68.93,13200.0
2014-12-19 12:00:00,68.93,69.1,68.87,69.02,13100.0,68.93,69.1,68.87,69.02,13100.0
2014-12-19 12:10:00,69.02,69.05,68.91,68.93,18100.0,69.02,69.05,68.91,68.93,18100.0
2014-12-19 12:20:00,68.92,68.94,68.53,68.64,26800.0,68.92,68.94,68.53,68.64,26800.0
2014-12-19 12:30:00,68.66,68.76,68.57,68.58,12100.0,68.66,68.76,68.57,68.58,12100.0
2014-12-19 12:40:00,68.65,68.66,68.58,68.62,7500.0,68.65,68.66,68.58,68.62,7500.0
2014-12-19 12:50:00,68.63,68.66,68.51,68.64,17200.0,68.63,68.66,68.51,68.64,17200.0
2014-12-19 13:00:00,68.65,68.66,68.56,68.65,15500.0,68.65,68.66,68.56,68.65,15500.0
2014-12-19 13:10:00,68.62,68.63,68.54,68.58,23200.0,68.62,68.63,68.54,68.58,23200.0
2014-12-19 13:20:00,68.56,68.64,68.52,68.53,15000.0,68.56,68.64,68.52,68.53,15000.0
2014-12-19 13:30:00,68.59,68.64,68.42,68.44,27700.0,68.59,68.64,68.42,68.44,27700.0
2014-12-19 13:40:00,68.45,68.53,68.43,68.51,9600.0,68.45,68.53,68.43,68.51,9600.0
2014-12-19 13:50:00,68.54,68.55,68.43,68.49,9500.0,68.54,68.55,68.43,68.49,9500.0
2014-12-19 14:00:00,68.5,68.85,68.46,68.8,12700.0,68.5,68.85,68.46,68.8,12700.0
2014-12-19 14:10:00,68.83,68.89,68.67,68.7,9700.0,68.83,68.89,68.67,68.7,9700.0
2014-12-19 14:20:00,68.7,68.91,68.66,68.87,9100.0,68.7,68.91,68.66,68.87,9100.0
2014-12-19 14:30:00,68.87,68.91,68.74,68.85,12500.0,68.87,68.91,68.74,68.85,12500.0
2014-12-19 14:40:00,68.86,69.0,68.78,68.99,13300.0,68.86,69.0,68.78,68.99,13300.0
2014-12-19 14:50:00,68.96,69.1,68.9,69.08,14100.0,68.96,69.1,68.9,69.08,14100.0
2014-12-19 15:00:00,69.03,69.1,68.99,69.1,17800.0,69.03,69.1,68.99,69.1,17800.0
2014-12-19 15:10:00,69.04,69.12,68.97,69.03,16300.0,69.04,69.12,68.97,69.03,16300.0
2014-12-19 15:20:00,69.02,69.07,68.96,68.98,19800.0,69.02,69.07,68.96,68.98,19800.0
2014-12-19 15:30:00,68.98,69.17,68.98,69.11,35300.0,68.98,69.17,68.98,69.11,35300.0
2014-12-19 15:40:00,69.1,69.24,68.97,69.23,69800.0,69.1,69.24,68.97,69.23,69800.0
2014-12-19 15:50:00,69.2,69.26,69.08,69.1,106000.0,69.2,69.26,69.08,69.1,106000.0
2014-12-22 09:30:00,69.0,69.75,68.99,69.74,20600.0,69.0,69.75,68.99,69.74,20600.0
2014-12-22 09:40:00,69.74,70.27,69.67,70.15,85500.0,69.74,70.27,69.67,70.15,85500.0
2014-12-22 09:50:00,70.17,70.3,70.05,70.14,32200.0,70.17,70.3,70.05,70.14,32200.0
2014-12-22 10:00:00,70.06,70.18,69.85,69.87,27600.0,70.06,70.18,69.85,69.87,27600.0
2014-12-22 10:10:00,69.89,70.09,69.81,70.0,31000.0,69.89,70.09,69.81,70.0,31000.0
2014-12-22 10:20:00,70.03,70.1,69.94,70.01,37300.0,70.03,70.1,69.94,70.01,37300.0
2014-12-22 10:30:00,70.03,70.04,69.7,69.73,34100.0,70.03,70.04,69.7,69.73,34100.0
2014-12-22 10:40:00,69.74,69.79,69.69,69.79,71600.0,69.74,69.79,69.69,69.79,71600.0
2014-12-22 10:50:00,69.76,69.79,69.73,69.79,30900.0,69.76,69.79,69.73,69.79,30900.0
2014-12-22 11:00:00,69.76,69.79,69.64,69.69,23600.0,69.76,69.79,69.64,69.69,23600.0
2014-12-22 11:10:00,69.76,69.79,69.73,69.76,14800.0,69.76,69.79,69.73,69.76,14800.0
2014-12-22 11:20:00,69.73,70.19,69.73,70.18,30600.0,69.73,70.19,69.73,70.18,30600.0
2014-12-22 11:30:00,70.17,70.54,70.15,70.45,29500.0,70.17,70.54,70.15,70.45,29500.0
2014-12-22 11:40:00,70.4,70.54,70.38,70.52,18400.0,70.4,70.54,70.38,70.52,18400.0
2014-12-22 11:50:00,70.42,70.45,70.28,70.31,7900.0,70.42,70.45,70.28,70.31,7900.0
2014-12-22 12:00:00,70.34,70.35,70.15,70.18,11500.0,70.34,70.35,70.15,70.18,11500.0
2014-12-22 12:10:00,70.21,70.22,70.12,70.12,10700.0,70.21,70.22,70.12,70.12,10700.0
2014-12-22 12:20:00,70.14,70.15,70.04,70.05,11500.0,70.14,70.15,70.04,70.05,11500.0
2014-12-22 12:30:00,70.03,70.05,69.9,69.91,12400.0,70.03,70.05,69.9,69.91,12400.0
2014-12-22 12:40:00,69.91,69.95,69.83,69.83,3700.0,69.91,69.95,69.83,69.83,3700.0
2014-12-22 12:50:00,69.84,69.93,69.82,69.87,19100.0,69.84,69.93,69.82,69.87,19100.0
2014-12-22 13:00:00,69.87,69.9,69.61,69.62,8100.0,69.87,69.9,69.61,69.62,8100.0
2014-12-22 13:10:00,69.62,69.71,69.55,69.55,7000.0,69.62,69.71,69.55,69.55,7000.0
2014-12-22 13:20:00,69.54,69.54,69.46,69.46,11700.0,69.54,69.54,69.46,69.46,11700.0
2014-12-22 13:30:00,69.49,69.51,69.43,69.5,4400.0,69.49,69.51,69.43,69.5,4400.0
2014-12-22 13:40:00,69.49,69.51,69.46,69.5,9900.0,69.49,69.51,69.46,69.5,9900.0
2014-12-22 13:50:00,69.5,69.52,69.44,69.49,14700.0,69.5,69.52,69.44,69.49,14700.0
2014-12-22 14:00:00,69.49,69.5,69.48,69.48,4200.0,69.49,69.5,69.48,69.48,4200.0
2014-12-22 14:10:00,69.5,69.55,69.45,69.45,9800.0,69.5,69.55,69.45,69.45,9800.0
2014-12-22 14:20:00,69.46,69.51,69.46,69.49,5600.0,69.46,69.51,69.46,69.49,5600.0
2014-12-22 14:30:00,69.47,69.51,69.41,69.45,20000.0,69.47,69.51,69.41,69.45,20000.0
2014-12-22 14:40:00,69.46,69.56,69.46,69.53,5500.0,69.46,69.56,69.46,69.53,5500.0
2014-12-22 14:50:00,69.53,69.56,69.45,69.45,10600.0,69.53,69.56,69.45,69.45,10600.0
2014-12-22 15:00:00,69.49,69.58,69.46,69.58,6400.0,69.49,69.58,69.46,69.58,6400.0
2014-12-22 15:10:00,69.55,69.67,69.55,69.66,9900.0,69.55,69.67,69.55,69.66,9900.0
2014-12-22 15:20:00,69.65,69.71,69.62,69.65,7600.0,69.65,69.71,69.62,69.65,7600.0
2014-12-22 15:30:00,69.68,69.69,69.62,69.66,11900.0,69.68,69.69,69.62,69.66,11900.0
2014-12-22 15:40:00,69.67,69.7,69.5,69.67,19000.0,69.67,69.7,69.5,69.67,19000.0
2014-12-22 15:50:00,69.66,69.72,69.59,69.72,22700.0,69.66,69.72,69.59,69.72,22700.0
2014-12-23 09:30:00,70.0,70.0,69.68,69.85,24300.0,70.0,70.0,69.68,69.85,24300.0
2014-12-23 09:40:00,69.88,70.64,69.85,70.31,60900.0,69.88,70.64,69.85,70.31,60900.0
2014-12-23 09:50:00,70.33,70.5,70.2,70.31,26300.0,70.33,70.5,70.2,70.31,26300.0
2014-12-23 10:00:00,70.3,70.37,70.2,70.2,27400.0,70.3,70.37,70.2,70.2,27400.0
2014-12-23 10:10:00,70.2,70.25,70.03,70.1,13100.0,70.2,70.25,70.03,70.1,13100.0
2014-12-23 10:20:00,70.11,70.31,70.1,70.31,17900.0,70.11,70.31,70.1,70.31,17900.0
2014-12-23 10:30:00,70.28,70.36,70.18,70.22,16200.0,70.28,70.36,70.18,70.22,16200.0
2014-12-23 10:40:00,70.18,70.33,70.11,70.2,8600.0,70.18,70.33,70.11,70.2,8600.0
2014-12-23 10:50:00,70.23,70.42,70.23,70.38,9500.0,70.23,70.42,70.23,70.38,9500.0
2014-12-23 11:00:00,70.45,70.6,70.35,70.4,32400.0,70.45,70.6,70.35,70.4,32400.0
2014-12-23 11:10:00,70.39,70.48,70.36,70.44,26600.0,70.39,70.48,70.36,70.44,26600.0
2014-12-23 11:20:00,70.46,70.5,70.37,70.41,19600.0,70.46,70.5,70.37,70.41,19600.0
2014-12-23 11:30:00,70.41,70.48,70.4,70.4,9700.0,70.41,70.48,70.4,70.4,9700.0
2014-12-23 11:40:00,70.4,70.53,70.4,70.48,19400.0,70.4,70.53,70.4,70.48,19400.0
2014-12-23 11:50:00,70.48,70.48,70.32,70.37,8100.0,70.48,70.48,70.32,70.37,8100.0
2014-12-23 12:00:00,70.37,70.37,70.13,70.15,57200.0,70.37,70.37,70.13,70.15,57200.0
2014-12-23 12:10:00,70.14,70.14,70.0,70.1,10100.0,70.14,70.14,70.0,70.1,10100.0
2014-12-23 12:20:00,70.1,70.12,69.96,70.03,5400.0,70.1,70.12,69.96,70.03,5400.0
2014-12-23 12:30:00,70.02,70.02,69.86,69.91,5800.0,70.02,70.02,69.86,69.91,5800.0
2014-12-23 12:40:00,69.93,69.96,69.74,69.74,6700.0,69.93,69.96,69.74,69.74,6700.0
2014-12-23 12:50:00,69.75,69.76,69.63,69.66,7500.0,69.75,69.76,69.63,69.66,7500.0
2014-12-23 13:00:00,69.66,69.66,69.57,69.65,8600.0,69.66,69.66,69.57,69.65,8600.0
2014-12-23 13:10:00,69.69,69.84,69.65,69.83,7400.0,69.69,69.84,69.65,69.83,7400.0
2014-12-23 13:20:00,69.82,69.86,69.78,69.81,8900.0,69.82,69.86,69.78,69.81,8900.0
2014-12-23 13:30:00,69.78,69.83,69.69,69.7,11500.0,69.78,69.83,69.69,69.7,11500.0
2014-12-23 13:40:00,69.73,69.84,69.72,69.79,5600.0,69.73,69.84,69.72,69.79,5600.0
2014-12-23 13:50:00,69.74,69.83,69.74,69.76,7700.0,69.74,69.83,69.74,69.76,7700.0
2014-12-23 14:00:00,69.75,69.76,69.67,69.67,5400.0,69.75,69.76,69.67,69.67,5400.0
2014-12-23 14:10:00,69.67,69.7,69.58,69.6,6800.0,69.67,69.7,69.58,69.6,6800.0
2014-12-23 14:20:00,69.57,69.6,69.52,69.53,7000.0,69.57,69.6,69.52,69.53,7000.0
2014-12-23 14:30:00,69.55,69.69,69.53,69.68,5800.0,69.55,69.69,69.53,69.68,5800.0
2014-12-23 14:40:00,69.69,69.73,69.65,69.71,13800.0,69.69,69.73,69.65,69.71,13800.0
2014-12-23 14:50:00,69.72,69.73,69.61,69.62,8200.0,69.72,69.73,69.61,69.62,8200.0
2014-12-23 15:00:00,69.59,69.73,69.59,69.7,10800.0,69.59,69.73,69.59,69.7,10800.0
2014-12-23 15:10:00,69.72,69.73,69.67,69.67,10000.0,69.72,69.73,69.67,69.67,10000.0
2014-12-23 15:20:00,69.7,69.7,69.61,69.7,12700.0,69.7,69.7,69.61,69.7,12700.0
2014-12-23 15:30:00,69.68,69.71,69.66,69.7,20500.0,69.68,69.71,69.66,69.7,20500.0
2014-12-23 15:40:00,69.7,69.75,69.66,69.68,56700.0,69.7,69.75,69.66,69.68,56700.0
2014-12-23 15:50:00,69.69,69.74,69.58,69.59,93100.0,69.69,69.74,69.58,69.59,93100.0
2014-12-24 09:30:00,69.61,70.26,69.49,70.04,13600.0,69.61,70.26,69.49,70.04,13600.0
2014-12-24 09:40:00,70.04,70.36,69.9,70.36,8600.0,70.04,70.36,69.9,70.36,8600.0
2014-12-24 09:50:00,70.31,70.31,70.15,70.15,6200.0,70.31,70.31,70.15,70.15,6200.0
2014-12-24 10:00:00,70.23,70.33,69.9,69.93,20200.0,70.23,70.33,69.9,69.93,20200.0
2014-12-24 10:10:00,69.93,70.0,69.7,69.85,10100.0,69.93,70.0,69.7,69.85,10100.0
2014-12-24 10:20:00,69.9,70.3,69.85,70.3,8700.0,69.9,70.3,69.85,70.3,8700.0
2014-12-24 10:30:00,70.38,70.45,70.27,70.27,15700.0,70.38,70.45,70.27,70.27,15700.0
2014-12-24 10:40:00,70.29,70.3,70.16,70.23,13800.0,70.29,70.3,70.16,70.23,13800.0
2014-12-24 10:50:00,70.23,70.25,70.19,70.19,3400.0,70.23,70.25,70.19,70.19,3400.0
2014-12-24 11:00:00,70.23,70.24,70.11,70.13,13000.0,70.23,70.24,70.11,70.13,13000.0
2014-12-24 11:10:00,70.12,70.12,69.93,69.95,4700.0,70.12,70.12,69.93,69.95,4700.0
2014-12-24 11:20:00,69.95,69.95,69.85,69.88,5200.0,69.95,69.95,69.85,69.88,5200.0
2014-12-24 11:30:00,69.84,69.86,69.7,69.73,6500.0,69.84,69.86,69.7,69.73,6500.0
2014-12-24 11:40:00,69.73,69.85,69.7,69.71,5300.0,69.73,69.85,69.7,69.71,5300.0
2014-12-24 11:50:00,69.69,69.73,69.6,69.61,5800.0,69.69,69.73,69.6,69.61,5800.0
2014-12-24 12:00:00,69.63,69.66,69.62,69.63,7300.0,69.63,69.66,69.62,69.63,7300.0
2014-12-24 12:10:00,69.64,69.66,69.46,69.46,6800.0,69.64,69.66,69.46,69.46,6800.0
2014-12-24 12:20:00,69.48,69.48,69.33,69.44,10600.0,69.48,69.48,69.33,69.44,10600.0
2014-12-24 12:30:00,69.44,69.72,69.43,69.67,11900.0,69.44,69.72,69.43,69.67,11900.0
2014-12-24 12:40:00,69.69,69.9,69.69,69.87,15000.0,69.69,69.9,69.69,69.87,15000.0
2014-12-24 12:50:00,69.87,69.87,69.63,69.68,18700.0,69.87,69.87,69.63,69.68,18700.0
2014-12-26 09:30:00,69.77,69.87,69.73,69.77,5400.0,69.77,69.87,69.73,69.77,5400.0
2014-12-26 09:40:00,69.74,69.9,69.74,69.89,1600.0,69.74,69.9,69.74,69.89,1600.0
2014-12-26 09:50:00,69.98,69.98,69.67,69.72,7800.0,69.98,69.98,69.67,69.72,7800.0
2014-12-26 10:00:00,69.72,69.8,69.54,69.61,14100.0,69.72,69.8,69.54,69.61,14100.0
2014-12-26 10:10:00,69.68,69.72,69.56,69.61,8000.0,69.68,69.72,69.56,69.61,8000.0
2014-12-26 10:20:00,69.57,69.75,69.53,69.75,11200.0,69.57,69.75,69.53,69.75,11200.0
2014-12-26 10:30:00,69.76,69.8,69.57,69.75,10700.0,69.76,69.8,69.57,69.75,10700.0
2014-12-26 10:40:00,69.7,69.9,69.7,69.85,6100.0,69.7,69.9,69.7,69.85,6100.0
2014-12-26 10:50:00,69.88,70.02,69.87,70.0,35600.0,69.88,70.02,69.87,70.0,35600.0
2014-12-26 11:00:00,70.01,70.14,70.0,70.02,11800.0,70.01,70.14,70.0,70.02,11800.0
2014-12-26 11:10:00,69.94,70.16,69.86,70.15,4400.0,69.94,70.16,69.86,70.15,4400.0
2014-12-26 11:20:00,70.16,70.21,70.13,70.19,3000.0,70.16,70.21,70.13,70.19,3000.0
2014-12-26 11:30:00,70.12,70.24,70.12,70.24,2100.0,70.12,70.24,70.12,70.24,2100.0
2014-12-26 11:40:00,70.26,70.28,70.14,70.14,3900.0,70.26,70.28,70.14,70.14,3900.0
2014-12-26 11:50:00,70.15,70.22,70.11,70.12,4500.0,70.15,70.22,70.11,70.12,4500.0
2014-12-26 12:00:00,70.12,70.18,70.09,70.18,4700.0,70.12,70.18,70.09,70.18,4700.0
2014-12-26 12:10:00,70.13,70.22,70.09,70.22,2500.0,70.13,70.22,70.09,70.22,2500.0
2014-12-26 12:20:00,70.2,70.38,70.2,70.38,13800.0,70.2,70.38,70.2,70.38,13800.0
2014-12-26 12:30:00,70.37,70.46,70.36,70.42,7900.0,70.37,70.46,70.36,70.42,7900.0
2014-12-26 12:40:00,70.42,70.53,70.42,70.52,7200.0,70.42,70.53,70.42,70.52,7200.0
2014-12-26 12:50:00,70.54,70.62,70.54,70.62,7600.0,70.54,70.62,70.54,70.62,7600.0
2014-12-26 13:00:00,70.6,70.69,70.6,70.67,9300.0,70.6,70.69,70.6,70.67,9300.0
2014-12-26 13:10:00,70.64,70.75,70.64,70.74,4000.0,70.64,70.75,70.64,70.74,4000.0
2014-12-26 13:20:00,70.73,70.77,70.71,70.76,4600.0,70.73,70.77,70.71,70.76,4600.0
2014-12-26 13:30:00,70.76,70.9,70.7,70.78,19200.0,70.76,70.9,70.7,70.78,19200.0
2014-12-26 13:40:00,70.75,70.85,70.72,70.81,4400.0,70.75,70.85,70.72,70.81,4400.0
2014-12-26 13:50:00,70.77,70.77,70.61,70.64,7100.0,70.77,70.77,70.61,70.64,7100.0
2014-12-26 14:00:00,70.65,70.66,70.53,70.53,2900.0,70.65,70.66,70.53,70.53,2900.0
2014-12-26 14:10:00,70.5,70.54,70.46,70.53,4800.0,70.5,70.54,70.46,70.53,4800.0
2014-12-26 14:20:00,70.54,70.55,70.42,70.43,3200.0,70.54,70.55,70.42,70.43,3200.0
2014-12-26 14:30:00,70.45,70.46,70.35,70.37,6400.0,70.45,70.46,70.35,70.37,6400.0
2014-12-26 14:40:00,70.34,70.41,70.32,70.39,15300.0,70.34,70.41,70.32,70.39,15300.0
2014-12-26 14:50:00,70.38,70.38,70.29,70.3,5000.0,70.38,70.38,70.29,70.3,5000.0
2014-12-26 15:00:00,70.29,70.46,70.29,70.46,1700.0,70.29,70.46,70.29,70.46,1700.0
2014-12-26 15:10:00,70.41,70.42,70.35,70.4,4800.0,70.41,70.42,70.35,70.4,4800.0
2014-12-26 15:20:00,70.39,70.41,70.32,70.4,5700.0,70.39,70.41,70.32,70.4,5700.0
2014-12-26 15:30:00,70.42,70.5,70.38,70.38,7700.0,70.42,70.5,70.38,70.38,7700.0
2014-12-26 15:40:00,70.39,70.39,70.05,70.17,28000.0,70.39,70.39,70.05,70.17,28000.0
2014-12-26 15:50:00,70.19,70.27,70.05,70.13,19600.0,70.19,70.27,70.05,70.13,19600.0
2014-12-29 09:30:00,69.96,69.96,69.06,69.06,11600.0,69.96,69.96,69.06,69.06,11600.0
2014-12-29 09:40:00,69.14,69.27,68.51,68.55,23400.0,69.14,69.27,68.51,68.55,23400.0
2014-12-29 09:50:00,68.58,68.82,68.53,68.64,19500.0,68.58,68.82,68.53,68.64,19500.0
2014-12-29 10:00:00,68.6,68.62,68.26,68.43,23200.0,68.6,68.62,68.26,68.43,23200.0
2014-12-29 10:10:00,68.43,68.46,68.25,68.33,16200.0,68.43,68.46,68.25,68.33,16200.0
2014-12-29 10:20:00,68.39,68.59,68.38,68.53,16000.0,68.39,68.59,68.38,68.53,16000.0
2014-12-29 10:30:00,68.57,68.68,68.57,68.61,12700.0,68.57,68.68,68.57,68.61,12700.0
2014-12-29 10:40:00,68.66,68.68,68.54,68.63,8000.0,68.66,68.68,68.54,68.63,8000.0
2014-12-29 10:50:00,68.63,68.98,68.58,68.98,12500.0,68.63,68.98,68.58,68.98,12500.0
2014-12-29 11:00:00,68.93,69.15,68.93,69.1,5100.0,68.93,69.15,68.93,69.1,5100.0
2014-12-29 11:10:00,69.1,69.24,69.1,69.2,6200.0,69.1,69.24,69.1,69.2,6200.0
2014-12-29 11:20:00,69.19,69.26,69.18,69.23,5000.0,69.19,69.26,69.18,69.23,5000.0
2014-12-29 11:30:00,69.26,69.28,69.2,69.22,9500.0,69.26,69.28,69.2,69.22,9500.0
2014-12-29 11:40:00,69.21,69.29,69.21,69.25,11100.0,69.21,69.29,69.21,69.25,11100.0
2014-12-29 11:50:00,69.26,69.32,69.24,69.3,3700.0,69.26,69.32,69.24,69.3,3700.0
2014-12-29 12:00:00,69.34,69.34,69.25,69.27,3600.0,69.34,69.34,69.25,69.27,3600.0
2014-12-29 12:10:00,69.28,69.4,69.28,69.33,7500.0,69.28,69.4,69.28,69.33,7500.0
2014-12-29 12:20:00,69.31,69.34,69.09,69.12,6100.0,69.31,69.34,69.09,69.12,6100.0
2014-12-29 12:30:00,69.09,69.12,69.03,69.05,2300.0,69.09,69.12,69.03,69.05,2300.0
2014-12-29 12:40:00,69.02,69.02,68.9,68.94,3700.0,69.02,69.02,68.9,68.94,3700.0
2014-12-29 12:50:00,68.96,68.96,68.85,68.85,4700.0,68.96,68.96,68.85,68.85,4700.0
2014-12-29 13:00:00,68.85,68.89,68.76,68.77,3700.0,68.85,68.89,68.76,68.77,3700.0
2014-12-29 13:10:00,68.83,68.83,68.77,68.78,6700.0,68.83,68.83,68.77,68.78,6700.0
2014-12-29 13:20:00,68.8,68.8,68.69,68.69,2300.0,68.8,68.8,68.69,68.69,2300.0
2014-12-29 13:30:00,68.72,68.72,68.65,68.65,3000.0,68.72,68.72,68.65,68.65,3000.0
2014-12-29 13:40:00,68.64,68.68,68.62,68.68,4100.0,68.64,68.68,68.62,68.68,4100.0
2014-12-29 13:50:00,68.68,68.68,68.57,68.57,3900.0,68.68,68.68,68.57,68.57,3900.0
2014-12-29 14:00:00,68.56,68.56,68.43,68.45,5500.0,68.56,68.56,68.43,68.45,5500.0
2014-12-29 14:10:00,68.42,68.43,68.36,68.37,4500.0,68.42,68.43,68.36,68.37,4500.0
2014-12-29 14:20:00,68.39,68.52,68.39,68.48,3100.0,68.39,68.52,68.39,68.48,3100.0
2014-12-29 14:30:00,68.47,68.74,68.47,68.74,10100.0,68.47,68.74,68.47,68.74,10100.0
2014-12-29 14:40:00,68.77,68.9,68.77,68.9,8200.0,68.77,68.9,68.77,68.9,8200.0
2014-12-29 14:50:00,68.86,68.86,68.74,68.78,6000.0,68.86,68.86,68.74,68.78,6000.0
2014-12-29 15:00:00,68.79,68.79,68.71,68.77,5600.0,68.79,68.79,68.71,68.77,5600.0
2014-12-29 15:10:00,68.74,68.92,68.72,68.91,7000.0,68.74,68.92,68.72,68.91,7000.0
2014-12-29 15:20:00,68.91,68.91,68.81,68.89,11100.0,68.91,68.91,68.81,68.89,11100.0
2014-12-29 15:30:00,68.89,68.9,68.79,68.81,13000.0,68.89,68.9,68.79,68.81,13000.0
2014-12-29 15:40:00,68.81,68.86,68.76,68.86,22000.0,68.81,68.86,68.76,68.86,22000.0
2014-12-29 15:50:00,68.85,68.92,68.84,68.85,32000.0,68.85,68.92,68.84,68.85,32000.0
2014-12-30 09:30:00,68.45,69.06,68.11,68.99,4800.0,68.45,69.06,68.11,68.99,4800.0
2014-12-30 09:40:00,68.97,69.11,68.91,69.04,6000.0,68.97,69.11,68.91,69.04,6000.0
2014-12-30 09:50:00,69.09,69.17,68.51,68.51,9700.0,69.09,69.17,68.51,68.51,9700.0
2014-12-30 10:00:00,68.32,68.4,68.07,68.07,4300.0,68.32,68.4,68.07,68.07,4300.0
2014-12-30 10:10:00,68.17,68.18,67.09,67.61,63900.0,68.17,68.18,67.09,67.61,63900.0
2014-12-30 10:20:00,67.64,67.82,67.63,67.73,37300.0,67.64,67.82,67.63,67.73,37300.0
2014-12-30 10:30:00,67.79,67.9,67.52,67.52,30500.0,67.79,67.9,67.52,67.52,30500.0
2014-12-30 10:40:00,67.57,67.57,67.13,67.22,38000.0,67.57,67.57,67.13,67.22,38000.0
2014-12-30 10:50:00,67.28,67.64,67.25,67.6,15300.0,67.28,67.64,67.25,67.6,15300.0
2014-12-30 11:00:00,67.59,67.59,67.45,67.47,23900.0,67.59,67.59,67.45,67.47,23900.0
2014-12-30 11:10:00,67.45,67.47,67.15,67.31,18800.0,67.45,67.47,67.15,67.31,18800.0
2014-12-30 11:20:00,67.31,67.7,67.31,67.64,14500.0,67.31,67.7,67.31,67.64,14500.0
2014-12-30 11:30:00,67.69,67.69,67.39,67.39,14300.0,67.69,67.69,67.39,67.39,14300.0
2014-12-30 11:40:00,67.36,67.74,67.35,67.69,35600.0,67.36,67.74,67.35,67.69,35600.0
2014-12-30 11:50:00,67.72,67.87,67.72,67.87,4300.0,67.72,67.87,67.72,67.87,4300.0
2014-12-30 12:00:00,67.87,68.05,67.86,67.92,11000.0,67.87,68.05,67.86,67.92,11000.0
2014-12-30 12:10:00,67.93,67.93,67.72,67.72,9000.0,67.93,67.93,67.72,67.72,9000.0
2014-12-30 12:20:00,67.7,67.77,67.45,67.77,21800.0,67.7,67.77,67.45,67.77,21800.0
2014-12-30 12:30:00,67.76,67.82,67.47,67.64,21400.0,67.76,67.82,67.47,67.64,21400.0
2014-12-30 12:40:00,67.62,67.79,67.62,67.72,5000.0,67.62,67.79,67.62,67.72,5000.0
2014-12-30 12:50:00,67.7,67.74,67.64,67.69,2800.0,67.7,67.74,67.64,67.69,2800.0
2014-12-30 13:00:00,67.72,67.76,67.69,67.74,2000.0,67.72,67.76,67.69,67.74,2000.0
2014-12-30 13:10:00,67.74,67.8,67.72,67.76,8000.0,67.74,67.8,67.72,67.76,8000.0
2014-12-30 13:20:00,67.77,67.84,67.73,67.83,4500.0,67.77,67.84,67.73,67.83,4500.0
2014-12-30 13:30:00,67.8,67.87,67.75,67.81,8600.0,67.8,67.87,67.75,67.81,8600.0
2014-12-30 13:40:00,67.79,67.81,67.57,67.62,5800.0,67.79,67.81,67.57,67.62,5800.0
2014-12-30 13:50:00,67.64,67.68,67.53,67.53,4200.0,67.64,67.68,67.53,67.53,4200.0
2014-12-30 14:00:00,67.52,67.6,67.51,67.57,3900.0,67.52,67.6,67.51,67.57,3900.0
2014-12-30 14:10:00,67.57,67.65,67.57,67.65,2400.0,67.57,67.65,67.57,67.65,2400.0
2014-12-30 14:20:00,67.65,67.8,67.62,67.8,2300.0,67.65,67.8,67.62,67.8,2300.0
2014-12-30 14:30:00,67.8,67.96,67.77,67.96,4000.0,67.8,67.96,67.77,67.96,4000.0
2014-12-30 14:40:00,67.98,68.09,67.98,68.08,3200.0,67.98,68.09,67.98,68.08,3200.0
2014-12-30 14:50:00,68.07,68.11,68.02,68.03,8000.0,68.07,68.11,68.02,68.03,8000.0
2014-12-30 15:00:00,68.09,68.12,68.04,68.08,4600.0,68.09,68.12,68.04,68.08,4600.0
2014-12-30 15:10:00,68.07,68.08,68.01,68.01,8100.0,68.07,68.08,68.01,68.01,8100.0
2014-12-30 15:20:00,68.02,68.12,68.02,68.08,10500.0,68.02,68.12,68.02,68.08,10500.0
2014-12-30 15:30:00,68.09,68.13,68.07,68.1,14300.0,68.09,68.13,68.07,68.1,14300.0
2014-12-30 15:40:00,68.09,68.1,67.97,68.0,33600.0,68.09,68.1,67.97,68.0,33600.0
2014-12-30 15:50:00,68.0,68.01,67.83,67.87,50000.0,68.0,68.01,67.83,67.87,50000.0
2014-12-31 09:30:00,67.94,68.39,67.94,68.31,7400.0,67.94,68.39,67.94,68.31,7400.0
2014-12-31 09:40:00,68.39,68.67,68.26,68.32,12000.0,68.39,68.67,68.26,68.32,12000.0
2014-12-31 09:50:00,68.29,68.53,68.28,68.51,5700.0,68.29,68.53,68.28,68.51,5700.0
2014-12-31 10:00:00,68.51,68.53,68.4,68.53,10000.0,68.51,68.53,68.4,68.53,10000.0
2014-12-31 10:10:00,68.5,68.56,68.34,68.41,10000.0,68.5,68.56,68.34,68.41,10000.0
2014-12-31 10:20:00,68.47,68.47,68.34,68.37,6600.0,68.47,68.47,68.34,68.37,6600.0
2014-12-31 10:30:00,68.39,68.55,68.38,68.55,7600.0,68.39,68.55,68.38,68.55,7600.0
2014-12-31 10:40:00,68.5,68.79,68.5,68.77,6100.0,68.5,68.79,68.5,68.77,6100.0
2014-12-31 10:50:00,68.78,68.89,68.77,68.83,5800.0,68.78,68.89,68.77,68.83,5800.0
2014-12-31 11:00:00,68.83,68.87,68.68,68.71,9700.0,68.83,68.87,68.68,68.71,9700.0
2014-12-31 11:10:00,68.71,68.71,68.51,68.52,3400.0,68.71,68.71,68.51,68.52,3400.0
2014-12-31 11:20:00,68.54,68.59,68.5,68.53,7600.0,68.54,68.59,68.5,68.53,7600.0
2014-12-31 11:30:00,68.58,68.73,68.54,68.71,13000.0,68.58,68.73,68.54,68.71,13000.0
2014-12-31 11:40:00,68.75,68.92,68.72,68.91,9100.0,68.75,68.92,68.72,68.91,9100.0
2014-12-31 11:50:00,68.91,68.93,68.62,68.63,10500.0,68.91,68.93,68.62,68.63,10500.0
2014-12-31 12:00:00,68.6,68.6,68.37,68.48,13700.0,68.6,68.6,68.37,68.48,13700.0
2014-12-31 12:10:00,68.49,68.55,68.47,68.5,6900.0,68.49,68.55,68.47,68.5,6900.0
2014-12-31 12:20:00,68.46,68.47,68.12,68.21,14800.0,68.46,68.47,68.12,68.21,14800.0
2014-12-31 12:30:00,68.16,68.21,67.97,68.1,7300.0,68.16,68.21,67.97,68.1,7300.0
2014-12-31 12:40:00,68.06,68.25,67.97,68.21,7900.0,68.06,68.25,67.97,68.21,7900.0
2014-12-31 12:50:00,68.16,68.22,68.16,68.21,4900.0,68.16,68.22,68.16,68.21,4900.0
2014-12-31 13:00:00,68.18,68.41,68.13,68.4,5700.0,68.18,68.41,68.13,68.4,5700.0
2014-12-31 13:10:00,68.41,68.42,68.29,68.3,2700.0,68.41,68.42,68.29,68.3,2700.0
2014-12-31 13:20:00,68.33,68.39,68.27,68.37,2900.0,68.33,68.39,68.27,68.37,2900.0
2014-12-31 13:30:00,68.41,68.41,68.1,68.17,15100.0,68.41,68.41,68.1,68.17,15100.0
2014-12-31 13:40:00,68.18,68.26,68.08,68.14,9300.0,68.18,68.26,68.08,68.14,9300.0
2014-12-31 13:50:00,68.16,68.19,68.12,68.15,4800.0,68.16,68.19,68.12,68.15,4800.0
2014-12-31 14:00:00,68.15,68.24,68.14,68.16,4400.0,68.15,68.24,68.14,68.16,4400.0
2014-12-31 14:10:00,68.17,68.29,68.06,68.07,4400.0,68.17,68.29,68.06,68.07,4400.0
2014-12-31 14:20:00,68.09,68.14,67.95,68.06,6500.0,68.09,68.14,67.95,68.06,6500.0
2014-12-31 14:30:00,68.03,68.08,67.8,67.8,8600.0,68.03,68.08,67.8,67.8,8600.0
2014-12-31 14:40:00,67.8,67.84,67.73,67.83,12300.0,67.8,67.84,67.73,67.83,12300.0
2014-12-31 14:50:00,67.83,67.91,67.81,67.89,7600.0,67.83,67.91,67.81,67.89,7600.0
2014-12-31 15:00:00,67.88,67.89,67.81,67.89,8200.0,67.88,67.89,67.81,67.89,8200.0
2014-12-31 15:10:00,67.91,68.0,67.91,67.97,8400.0,67.91,68.0,67.91,67.97,8400.0
2014-12-31 15:20:00,67.96,68.0,67.93,67.96,9100.0,67.96,68.0,67.93,67.96,9100.0
2014-12-31 15:30:00,67.99,67.99,67.82,67.87,15100.0,67.99,67.99,67.82,67.87,15100.0
2014-12-31 15:40:00,67.87,67.87,67.63,67.78,39800.0,67.87,67.87,67.63,67.78,39800.0
2014-12-31 15:50:00,67.76,67.95,67.62,67.86,77300.0,67.76,67.95,67.62,67.86,77300.0
2015-01-02 09:30:00,67.81,68.49,67.35,67.64,52900.0,67.81,68.49,67.35,67.64,52900.0
2015-01-02 09:40:00,67.69,68.35,67.55,67.65,56700.0,67.69,68.35,67.55,67.65,56700.0
2015-01-02 09:50:00,67.73,67.79,67.25,67.7,41000.0,67.73,67.79,67.25,67.7,41000.0
2015-01-02 10:00:00,67.67,67.91,67.29,67.64,36600.0,67.67,67.91,67.29,67.64,36600.0
2015-01-02 10:10:00,67.75,68.37,67.69,68.26,17000.0,67.75,68.37,67.69,68.26,17000.0
2015-01-02 10:20:00,68.14,68.22,68.03,68.04,9600.0,68.14,68.22,68.03,68.04,9600.0
2015-01-02 10:30:00,68.04,68.04,67.08,67.08,11300.0,68.04,68.04,67.08,67.08,11300.0
2015-01-02 10:40:00,67.03,67.05,66.27,66.78,31200.0,67.03,67.05,66.27,66.78,31200.0
2015-01-02 10:50:00,66.83,67.36,66.73,67.35,11000.0,66.83,67.36,66.73,67.35,11000.0
2015-01-02 11:00:00,67.26,67.3,66.85,67.09,11900.0,67.26,67.3,66.85,67.09,11900.0
2015-01-02 11:10:00,67.01,67.07,66.85,67.0,7500.0,67.01,67.07,66.85,67.0,7500.0
2015-01-02 11:20:00,67.02,67.02,66.75,66.93,17000.0,67.02,67.02,66.75,66.93,17000.0
2015-01-02 11:30:00,66.91,67.0,66.79,66.81,6200.0,66.91,67.0,66.79,66.81,6200.0
2015-01-02 11:40:00,66.86,67.01,66.86,67.0,5700.0,66.86,67.01,66.86,67.0,5700.0
2015-01-02 11:50:00,67.01,67.01,66.83,66.88,10000.0,67.01,67.01,66.83,66.88,10000.0
2015-01-02 12:00:00,66.89,66.96,66.85,66.9,32000.0,66.89,66.96,66.85,66.9,32000.0
2015-01-02 12:10:00,66.89,66.91,66.74,66.84,13100.0,66.89,66.91,66.74,66.84,13100.0
2015-01-02 12:20:00,66.84,66.84,66.74,66.84,8100.0,66.84,66.84,66.74,66.84,8100.0
2015-01-02 12:30:00,66.83,67.11,66.82,67.11,7700.0,66.83,67.11,66.82,67.11,7700.0
2015-01-02 12:40:00,67.08,67.18,66.88,66.88,8800.0,67.08,67.18,66.88,66.88,8800.0
2015-01-02 12:50:00,66.86,66.96,66.83,66.83,3000.0,66.86,66.96,66.83,66.83,3000.0
2015-01-02 13:00:00,66.82,66.92,66.82,66.84,4400.0,66.82,66.92,66.82,66.84,4400.0
2015-01-02 13:10:00,66.84,66.86,66.79,66.86,8800.0,66.84,66.86,66.79,66.86,8800.0
2015-01-02 13:20:00,66.86,67.05,66.79,66.79,7500.0,66.86,67.05,66.79,66.79,7500.0
2015-01-02 13:30:00,66.81,66.81,66.53,66.67,5800.0,66.81,66.81,66.53,66.67,5800.0
2015-01-02 13:40:00,66.69,66.75,66.6,66.72,9900.0,66.69,66.75,66.6,66.72,9900.0
2015-01-02 13:50:00,66.72,66.92,66.64,66.71,9400.0,66.72,66.92,66.64,66.71,9400.0
2015-01-02 14:00:00,66.73,66.79,66.57,66.75,8200.0,66.73,66.79,66.57,66.75,8200.0
2015-01-02 14:10:00,66.8,66.86,66.65,66.65,7700.0,66.8,66.86,66.65,66.65,7700.0
2015-01-02 14:20:00,66.67,66.82,66.6,66.8,11800.0,66.67,66.82,66.6,66.8,11800.0
2015-01-02 14:30:00,66.8,67.23,66.79,67.23,16500.0,66.8,67.23,66.79,67.23,16500.0
2015-01-02 14:40:00,67.22,67.54,67.22,67.54,19500.0,67.22,67.54,67.22,67.54,19500.0
2015-01-02 14:50:00,67.54,67.59,67.02,67.07,16600.0,67.54,67.59,67.02,67.07,16600.0
2015-01-02 15:00:00,67.06,67.21,66.94,66.97,18000.0,67.06,67.21,66.94,66.97,18000.0
2015-01-02 15:10:00,66.96,66.99,66.76,66.99,12600.0,66.96,66.99,66.76,66.99,12600.0
2015-01-02 15:20:00,67.0,67.18,66.99,67.05,13400.0,67.0,67.18,66.99,67.05,13400.0
2015-01-02 15:30:00,67.05,67.2,66.94,67.2,15600.0,67.05,67.2,66.94,67.2,15600.0
2015-01-02 15:40:00,67.21,67.41,67.21,67.4,20900.0,67.21,67.41,67.21,67.4,20900.0
2015-01-02 15:50:00,67.41,67.51,67.3,67.42,50900.0,67.41,67.51,67.3,67.42,50900.0
2015-01-05 09:30:00,66.57,67.19,66.46,67.14,36800.0,66.57,67.19,66.46,67.14,36800.0
2015-01-05 09:40:00,67.1,67.57,66.8,67.26,23000.0,67.1,67.57,66.8,67.26,23000.0
2015-01-05 09:50:00,67.03,67.34,67.0,67.29,11100.0,67.03,67.34,67.0,67.29,11100.0
2015-01-05 10:00:00,67.19,67.42,67.02,67.21,10000.0,67.19,67.42,67.02,67.21,10000.0
2015-01-05 10:10:00,67.19,67.28,67.0,67.05,14700.0,67.19,67.28,67.0,67.05,14700.0
2015-01-05 10:20:00,67.07,67.61,67.01,67.61,11700.0,67.07,67.61,67.01,67.61,11700.0
2015-01-05 10:30:00,67.57,67.69,67.27,67.69,24400.0,67.57,67.69,67.27,67.69,24400.0
2015-01-05 10:40:00,67.64,68.01,67.51,68.01,71100.0,67.64,68.01,67.51,68.01,71100.0
2015-01-05 10:50:00,67.99,68.37,67.99,68.06,14700.0,67.99,68.37,67.99,68.06,14700.0
2015-01-05 11:00:00,68.09,68.11,67.56,67.63,11800.0,68.09,68.11,67.56,67.63,11800.0
2015-01-05 11:10:00,67.6,67.67,67.49,67.49,23100.0,67.6,67.67,67.49,67.49,23100.0
2015-01-05 11:20:00,67.49,67.75,67.25,67.41,67900.0,67.49,67.75,67.25,67.41,67900.0
2015-01-05 11:30:00,67.4,67.4,67.19,67.26,3700.0,67.4,67.4,67.19,67.26,3700.0
2015-01-05 11:40:00,67.33,67.62,67.33,67.51,5600.0,67.33,67.62,67.33,67.51,5600.0
2015-01-05 11:50:00,67.43,67.51,67.35,67.46,4600.0,67.43,67.51,67.35,67.46,4600.0
2015-01-05 12:00:00,67.44,67.54,67.38,67.38,6500.0,67.44,67.54,67.38,67.38,6500.0
2015-01-05 12:10:00,67.33,67.33,67.01,67.12,3800.0,67.33,67.33,67.01,67.12,3800.0
2015-01-05 12:20:00,67.18,67.3,66.93,66.98,5700.0,67.18,67.3,66.93,66.98,5700.0
2015-01-05 12:30:00,66.9,67.04,66.79,67.04,3700.0,66.9,67.04,66.79,67.04,3700.0
2015-01-05 12:40:00,66.98,67.08,66.73,66.74,22000.0,66.98,67.08,66.73,66.74,22000.0
2015-01-05 12:50:00,66.74,66.75,66.5,66.58,7600.0,66.74,66.75,66.5,66.58,7600.0
2015-01-05 13:00:00,66.58,66.81,66.55,66.79,9500.0,66.58,66.81,66.55,66.79,9500.0
2015-01-05 13:10:00,66.71,66.95,66.67,66.74,6500.0,66.71,66.95,66.67,66.74,6500.0
2015-01-05 13:20:00,66.67,66.95,66.58,66.62,9100.0,66.67,66.95,66.58,66.62,9100.0
2015-01-05 13:30:00,66.63,66.92,66.63,66.79,9100.0,66.63,66.92,66.63,66.79,9100.0
2015-01-05 13:40:00,66.79,66.84,66.64,66.74,8200.0,66.79,66.84,66.64,66.74,8200.0
2015-01-05 13:50:00,66.75,66.99,66.75,66.91,6500.0,66.75,66.99,66.75,66.91,6500.0
2015-01-05 14:00:00,66.83,66.99,66.73,66.93,8000.0,66.83,66.99,66.73,66.93,8000.0
2015-01-05 14:10:00,66.8,66.87,66.62,66.71,8700.0,66.8,66.87,66.62,66.71,8700.0
2015-01-05 14:20:00,66.65,66.95,66.56,66.93,11000.0,66.65,66.95,66.56,66.93,11000.0
2015-01-05 14:30:00,66.85,66.89,66.63,66.67,25900.0,66.85,66.89,66.63,66.67,25900.0
2015-01-05 14:40:00,66.63,66.66,66.43,66.61,10800.0,66.63,66.66,66.43,66.61,10800.0
2015-01-05 14:50:00,66.61,66.83,66.53,66.79,7600.0,66.61,66.83,66.53,66.79,7600.0
2015-01-05 15:00:00,66.82,67.0,66.78,66.99,11700.0,66.82,67.0,66.78,66.99,11700.0
2015-01-05 15:10:00,66.96,67.05,66.96,67.03,6300.0,66.96,67.05,66.96,67.03,6300.0
2015-01-05 15:20:00,67.07,67.13,66.97,66.98,10700.0,67.07,67.13,66.97,66.98,10700.0
2015-01-05 15:30:00,66.98,67.12,66.97,67.12,12200.0,66.98,67.12,66.97,67.12,12200.0
2015-01-05 15:40:00,67.12,67.28,67.06,67.23,22000.0,67.12,67.28,67.06,67.23,22000.0
2015-01-05 15:50:00,67.23,67.36,67.02,67.15,68500.0,67.23,67.36,67.02,67.15,68500.0
2015-01-06 09:30:00,67.18,67.62,66.75,67.48,13800.0,67.18,67.62,66.75,67.48,13800.0
2015-01-06 09:40:00,67.42,67.84,67.29,67.69,13500.0,67.42,67.84,67.29,67.69,13500.0
2015-01-06 09:50:00,67.71,67.87,67.5,67.6,14800.0,67.71,67.87,67.5,67.6,14800.0
2015-01-06 10:00:00,67.6,67.66,67.45,67.45,49300.0,67.6,67.66,67.45,67.45,49300.0
2015-01-06 10:10:00,67.52,67.52,67.03,67.21,19800.0,67.52,67.52,67.03,67.21,19800.0
2015-01-06 10:20:00,67.21,67.4,67.0,67.4,22500.0,67.21,67.4,67.0,67.4,22500.0
2015-01-06 10:30:00,67.36,67.58,67.34,67.5,3700.0,67.36,67.58,67.34,67.5,3700.0
2015-01-06 10:40:00,67.54,67.56,67.08,67.08,9500.0,67.54,67.56,67.08,67.08,9500.0
2015-01-06 10:50:00,67.03,67.14,66.8,66.8,5600.0,67.03,67.14,66.8,66.8,5600.0
2015-01-06 11:00:00,66.79,66.98,66.47,66.61,9900.0,66.79,66.98,66.47,66.61,9900.0
2015-01-06 11:10:00,66.5,67.06,66.48,66.6,16300.0,66.5,67.06,66.48,66.6,16300.0
2015-01-06 11:20:00,66.55,66.64,66.12,66.42,33700.0,66.55,66.64,66.12,66.42,33700.0
2015-01-06 11:30:00,66.33,66.35,65.98,65.98,9500.0,66.33,66.35,65.98,65.98,9500.0
2015-01-06 11:40:00,66.02,66.17,65.82,66.17,12000.0,66.02,66.17,65.82,66.17,12000.0
2015-01-06 11:50:00,66.24,66.24,65.79,65.85,9400.0,66.24,66.24,65.79,65.85,9400.0
2015-01-06 12:00:00,65.86,65.88,65.63,65.73,10200.0,65.86,65.88,65.63,65.73,10200.0
2015-01-06 12:10:00,65.73,65.74,65.61,65.63,19000.0,65.73,65.74,65.61,65.63,19000.0
2015-01-06 12:20:00,65.6,65.8,65.51,65.74,7800.0,65.6,65.8,65.51,65.74,7800.0
2015-01-06 12:30:00,65.74,65.83,65.61,65.83,15800.0,65.74,65.83,65.61,65.83,15800.0
2015-01-06 12:40:00,65.86,65.89,65.66,65.79,4800.0,65.86,65.89,65.66,65.79,4800.0
2015-01-06 12:50:00,65.76,65.95,65.74,65.86,22700.0,65.76,65.95,65.74,65.86,22700.0
2015-01-06 13:00:00,65.89,65.93,65.37,65.48,8100.0,65.89,65.93,65.37,65.48,8100.0
2015-01-06 13:10:00,65.39,65.5,65.28,65.32,8300.0,65.39,65.5,65.28,65.32,8300.0
2015-01-06 13:20:00,65.36,65.62,65.16,65.55,7000.0,65.36,65.62,65.16,65.55,7000.0
2015-01-06 13:30:00,65.65,65.72,65.44,65.66,6400.0,65.65,65.72,65.44,65.66,6400.0
2015-01-06 13:40:00,65.68,65.68,65.54,65.57,4800.0,65.68,65.68,65.54,65.57,4800.0
2015-01-06 13:50:00,65.64,65.74,65.5,65.74,4800.0,65.64,65.74,65.5,65.74,4800.0
2015-01-06 14:00:00,65.74,65.94,65.71,65.77,8400.0,65.74,65.94,65.71,65.77,8400.0
2015-01-06 14:10:00,65.68,65.7,65.51,65.64,6200.0,65.68,65.7,65.51,65.64,6200.0
2015-01-06 14:20:00,65.8,65.95,65.77,65.87,6700.0,65.8,65.95,65.77,65.87,6700.0
2015-01-06 14:30:00,65.92,66.15,65.83,66.15,9800.0,65.92,66.15,65.83,66.15,9800.0
2015-01-06 14:40:00,66.13,66.62,66.13,66.55,11400.0,66.13,66.62,66.13,66.55,11400.0
2015-01-06 14:50:00,66.47,66.64,66.29,66.4,11000.0,66.47,66.64,66.29,66.4,11000.0
2015-01-06 15:00:00,66.31,66.44,66.2,66.2,5100.0,66.31,66.44,66.2,66.2,5100.0
2015-01-06 15:10:00,66.2,66.57,66.18,66.53,10000.0,66.2,66.57,66.18,66.53,10000.0
2015-01-06 15:20:00,66.58,66.78,66.42,66.72,7500.0,66.58,66.78,66.42,66.72,7500.0
2015-01-06 15:30:00,66.69,66.71,66.34,66.36,10500.0,66.69,66.71,66.34,66.36,10500.0
2015-01-06 15:40:00,66.29,66.59,66.27,66.32,35600.0,66.29,66.59,66.27,66.32,35600.0
2015-01-06 15:50:00,66.32,66.47,66.12,66.33,105900.0,66.32,66.47,66.12,66.33,105900.0
2015-01-07 09:30:00,66.91,66.91,66.14,66.37,19200.0,66.91,66.91,66.14,66.37,19200.0
2015-01-07 09:40:00,66.15,66.55,66.15,66.43,7700.0,66.15,66.55,66.15,66.43,7700.0
2015-01-07 09:50:00,66.37,66.62,66.23,66.55,15700.0,66.37,66.62,66.23,66.55,15700.0
2015-01-07 10:00:00,66.52,66.8,66.49,66.68,34100.0,66.52,66.8,66.49,66.68,34100.0
2015-01-07 10:10:00,66.67,66.75,66.55,66.65,20500.0,66.67,66.75,66.55,66.65,20500.0
2015-01-07 10:20:00,66.61,66.65,66.31,66.35,12600.0,66.61,66.65,66.31,66.35,12600.0
2015-01-07 10:30:00,66.26,66.29,66.0,66.11,32500.0,66.26,66.29,66.0,66.11,32500.0
2015-01-07 10:40:00,66.08,66.48,66.06,66.48,23100.0,66.08,66.48,66.06,66.48,23100.0
2015-01-07 10:50:00,66.48,66.67,66.4,66.4,10200.0,66.48,66.67,66.4,66.4,10200.0
2015-01-07 11:00:00,66.39,66.54,66.39,66.45,8200.0,66.39,66.54,66.39,66.45,8200.0
2015-01-07 11:10:00,66.4,66.44,66.1,66.18,11500.0,66.4,66.44,66.1,66.18,11500.0
2015-01-07 11:20:00,66.13,66.28,66.07,66.18,12400.0,66.13,66.28,66.07,66.18,12400.0
2015-01-07 11:30:00,66.24,66.48,66.11,66.38,18400.0,66.24,66.48,66.11,66.38,18400.0
2015-01-07 11:40:00,66.41,66.85,66.4,66.85,19100.0,66.41,66.85,66.4,66.85,19100.0
2015-01-07 11:50:00,66.84,67.15,66.84,66.88,4800.0,66.84,67.15,66.84,66.88,4800.0
2015-01-07 12:00:00,66.88,67.1,66.88,66.98,3800.0,66.88,67.1,66.88,66.98,3800.0
2015-01-07 12:10:00,66.93,66.93,66.72,66.9,12000.0,66.93,66.93,66.72,66.9,12000.0
2015-01-07 12:20:00,66.89,67.0,66.79,66.99,36800.0,66.89,67.0,66.79,66.99,36800.0
2015-01-07 12:30:00,67.0,67.11,66.72,66.86,4900.0,67.0,67.11,66.72,66.86,4900.0
2015-01-07 12:40:00,66.8,66.89,66.8,66.86,1500.0,66.8,66.89,66.8,66.86,1500.0
2015-01-07 12:50:00,66.9,67.02,66.85,66.93,8200.0,66.9,67.02,66.85,66.93,8200.0
2015-01-07 13:00:00,66.98,67.15,66.72,66.72,4200.0,66.98,67.15,66.72,66.72,4200.0
2015-01-07 13:10:00,66.79,66.96,66.76,66.92,3500.0,66.79,66.96,66.76,66.92,3500.0
2015-01-07 13:20:00,66.94,66.96,66.7,66.72,3700.0,66.94,66.96,66.7,66.72,3700.0
2015-01-07 13:30:00,66.75,66.97,66.67,66.94,9200.0,66.75,66.97,66.67,66.94,9200.0
2015-01-07 13:40:00,66.94,67.08,66.88,67.05,2200.0,66.94,67.08,66.88,67.05,2200.0
2015-01-07 13:50:00,67.05,67.22,66.95,67.2,14400.0,67.05,67.22,66.95,67.2,14400.0
2015-01-07 14:00:00,67.18,67.47,67.1,67.31,14400.0,67.18,67.47,67.1,67.31,14400.0
2015-01-07 14:10:00,67.36,67.36,67.01,67.16,8800.0,67.36,67.36,67.01,67.16,8800.0
2015-01-07 14:20:00,67.19,67.4,67.16,67.25,4200.0,67.19,67.4,67.16,67.25,4200.0
2015-01-07 14:30:00,67.18,67.29,67.13,67.2,7400.0,67.18,67.29,67.13,67.2,7400.0
2015-01-07 14:40:00,67.24,67.3,67.11,67.22,37200.0,67.24,67.3,67.11,67.22,37200.0
2015-01-07 14:50:00,67.22,67.22,66.88,66.89,5400.0,67.22,67.22,66.88,66.89,5400.0
2015-01-07 15:00:00,66.94,67.17,66.93,67.14,4000.0,66.94,67.17,66.93,67.14,4000.0
2015-01-07 15:10:00,67.15,67.15,66.93,67.01,8500.0,67.15,67.15,66.93,67.01,8500.0
2015-01-07 15:20:00,66.99,67.07,66.9,67.07,5300.0,66.99,67.07,66.9,67.07,5300.0
2015-01-07 15:30:00,67.09,67.09,66.94,66.98,14400.0,67.09,67.09,66.94,66.98,14400.0
2015-01-07 15:40:00,66.98,66.99,66.9,66.95,12300.0,66.98,66.99,66.9,66.95,12300.0
2015-01-07 15:50:00,66.97,67.19,66.87,67.11,37200.0,66.97,67.19,66.87,67.11,37200.0
2015-01-08 09:30:00,67.87,68.24,67.44,67.99,18600.0,67.87,68.24,67.44,67.99,18600.0
2015-01-08 09:40:00,67.93,68.5,67.93,68.28,11400.0,67.93,68.5,67.93,68.28,11400.0
2015-01-08 09:50:00,68.35,68.55,68.26,68.51,7100.0,68.35,68.55,68.26,68.51,7100.0
2015-01-08 10:00:00,68.55,68.7,68.46,68.6,9600.0,68.55,68.7,68.46,68.6,9600.0
2015-01-08 10:10:00,68.53,68.88,68.52,68.87,10800.0,68.53,68.88,68.52,68.87,10800.0
2015-01-08 10:20:00,68.87,68.88,68.47,68.48,19400.0,68.87,68.88,68.47,68.48,19400.0
2015-01-08 10:30:00,68.42,68.53,68.3,68.53,7500.0,68.42,68.53,68.3,68.53,7500.0
2015-01-08 10:40:00,68.57,68.92,68.56,68.78,12300.0,68.57,68.92,68.56,68.78,12300.0
2015-01-08 10:50:00,68.83,68.87,68.36,68.52,35800.0,68.83,68.87,68.36,68.52,35800.0
2015-01-08 11:00:00,68.55,68.85,68.55,68.77,7100.0,68.55,68.85,68.55,68.77,7100.0
2015-01-08 11:10:00,68.79,68.8,68.63,68.71,8900.0,68.79,68.8,68.63,68.71,8900.0
2015-01-08 11:20:00,68.72,68.72,68.24,68.24,6200.0,68.72,68.72,68.24,68.24,6200.0
2015-01-08 11:30:00,68.24,68.29,68.09,68.23,6300.0,68.24,68.29,68.09,68.23,6300.0
2015-01-08 11:40:00,68.3,68.64,68.29,68.58,4400.0,68.3,68.64,68.29,68.58,4400.0
2015-01-08 11:50:00,68.54,68.56,68.47,68.55,5600.0,68.54,68.56,68.47,68.55,5600.0
2015-01-08 12:00:00,68.6,68.6,68.48,68.55,6900.0,68.6,68.6,68.48,68.55,6900.0
2015-01-08 12:10:00,68.54,68.55,68.36,68.48,6300.0,68.54,68.55,68.36,68.48,6300.0
2015-01-08 12:20:00,68.43,68.82,68.43,68.82,8600.0,68.43,68.82,68.43,68.82,8600.0
2015-01-08 12:30:00,68.82,68.82,68.56,68.69,23900.0,68.82,68.82,68.56,68.69,23900.0
2015-01-08 12:40:00,68.68,68.73,68.44,68.5,7300.0,68.68,68.73,68.44,68.5,7300.0
2015-01-08 12:50:00,68.44,68.56,68.35,68.53,7700.0,68.44,68.56,68.35,68.53,7700.0
2015-01-08 13:00:00,68.54,68.73,68.46,68.73,12700.0,68.54,68.73,68.46,68.73,12700.0
2015-01-08 13:10:00,68.76,68.83,68.58,68.59,6600.0,68.76,68.83,68.58,68.59,6600.0
2015-01-08 13:20:00,68.62,68.75,68.5,68.72,6800.0,68.62,68.75,68.5,68.72,6800.0
2015-01-08 13:30:00,68.7,68.77,68.69,68.76,9000.0,68.7,68.77,68.69,68.76,9000.0
2015-01-08 13:40:00,68.77,68.82,68.69,68.8,7300.0,68.77,68.82,68.69,68.8,7300.0
2015-01-08 13:50:00,68.84,68.85,68.58,68.61,8700.0,68.84,68.85,68.58,68.61,8700.0
2015-01-08 14:00:00,68.58,68.88,68.58,68.85,6100.0,68.58,68.88,68.58,68.85,6100.0
2015-01-08 14:10:00,68.88,68.88,68.7,68.78,6200.0,68.88,68.88,68.7,68.78,6200.0
2015-01-08 14:20:00,68.79,68.99,68.79,68.96,11100.0,68.79,68.99,68.79,68.96,11100.0
2015-01-08 14:30:00,68.97,68.97,68.85,68.87,8600.0,68.97,68.97,68.85,68.87,8600.0
2015-01-08 14:40:00,68.86,68.91,68.8,68.86,6900.0,68.86,68.91,68.8,68.86,6900.0
2015-01-08 14:50:00,68.85,68.9,68.81,68.84,10000.0,68.85,68.9,68.81,68.84,10000.0
2015-01-08 15:00:00,68.84,68.87,68.78,68.79,7700.0,68.84,68.87,68.78,68.79,7700.0
2015-01-08 15:10:00,68.8,68.99,68.79,68.96,13900.0,68.8,68.99,68.79,68.96,13900.0
2015-01-08 15:20:00,68.95,69.07,68.94,69.06,20900.0,68.95,69.07,68.94,69.06,20900.0
2015-01-08 15:30:00,69.06,69.08,68.76,68.78,22800.0,69.06,69.08,68.76,68.78,22800.0
2015-01-08 15:40:00,68.77,68.83,68.63,68.72,40000.0,68.77,68.83,68.63,68.72,40000.0
2015-01-08 15:50:00,68.73,68.9,68.66,68.88,54700.0,68.73,68.9,68.66,68.88,54700.0
2015-01-09 09:30:00,69.28,69.28,68.18,68.49,48700.0,69.28,69.28,68.18,68.49,48700.0
2015-01-09 09:40:00,68.44,68.52,67.55,67.56,34400.0,68.44,68.52,67.55,67.56,34400.0
2015-01-09 09:50:00,67.71,68.01,67.54,67.55,17700.0,67.71,68.01,67.54,67.55,17700.0
2015-01-09 10:00:00,67.59,67.8,67.43,67.54,10700.0,67.59,67.8,67.43,67.54,10700.0
2015-01-09 10:10:00,67.53,67.54,66.92,66.98,36900.0,67.53,67.54,66.92,66.98,36900.0
2015-01-09 10:20:00,66.92,67.02,66.42,66.53,16100.0,66.92,67.02,66.42,66.53,16100.0
2015-01-09 10:30:00,66.55,66.55,66.23,66.34,88500.0,66.55,66.55,66.23,66.34,88500.0
2015-01-09 10:40:00,66.35,66.47,66.27,66.28,11200.0,66.35,66.47,66.27,66.28,11200.0
2015-01-09 10:50:00,66.32,67.29,66.32,67.15,24100.0,66.32,67.29,66.32,67.15,24100.0
2015-01-09 11:00:00,67.1,67.29,67.0,67.11,31600.0,67.1,67.29,67.0,67.11,31600.0
2015-01-09 11:10:00,67.18,67.18,67.06,67.14,18100.0,67.18,67.18,67.06,67.14,18100.0
2015-01-09 11:20:00,67.11,67.19,67.05,67.1,17500.0,67.11,67.19,67.05,67.1,17500.0
2015-01-09 11:30:00,67.1,67.18,67.06,67.13,10100.0,67.1,67.18,67.06,67.13,10100.0
2015-01-09 11:40:00,67.12,67.61,67.08,67.61,9500.0,67.12,67.61,67.08,67.61,9500.0
2015-01-09 11:50:00,67.55,67.73,67.54,67.72,49300.0,67.55,67.73,67.54,67.72,49300.0
2015-01-09 12:00:00,67.72,67.74,67.52,67.56,17300.0,67.72,67.74,67.52,67.56,17300.0
2015-01-09 12:10:00,67.52,67.57,67.38,67.43,10000.0,67.52,67.57,67.38,67.43,10000.0
2015-01-09 12:20:00,67.4,67.41,67.14,67.22,38800.0,67.4,67.41,67.14,67.22,38800.0
2015-01-09 12:30:00,67.26,67.45,67.15,67.24,26800.0,67.26,67.45,67.15,67.24,26800.0
2015-01-09 12:40:00,67.3,67.3,67.14,67.17,9100.0,67.3,67.3,67.14,67.17,9100.0
2015-01-09 12:50:00,67.17,67.23,67.08,67.09,8200.0,67.17,67.23,67.08,67.09,8200.0
2015-01-09 13:00:00,67.08,67.11,66.7,66.84,34100.0,67.08,67.11,66.7,66.84,34100.0
2015-01-09 13:10:00,66.82,67.11,66.82,66.95,4600.0,66.82,67.11,66.82,66.95,4600.0
2015-01-09 13:20:00,66.98,66.98,66.87,66.92,10600.0,66.98,66.98,66.87,66.92,10600.0
2015-01-09 13:30:00,66.96,67.05,66.88,66.97,32500.0,66.96,67.05,66.88,66.97,32500.0
2015-01-09 13:40:00,66.96,67.22,66.96,67.22,7400.0,66.96,67.22,66.96,67.22,7400.0
2015-01-09 13:50:00,67.17,67.25,66.95,66.98,11700.0,67.17,67.25,66.95,66.98,11700.0
2015-01-09 14:00:00,66.99,67.06,66.94,67.04,24000.0,66.99,67.06,66.94,67.04,24000.0
2015-01-09 14:10:00,66.98,67.03,66.91,66.98,11200.0,66.98,67.03,66.91,66.98,11200.0
2015-01-09 14:20:00,66.95,67.02,66.93,66.98,9600.0,66.95,67.02,66.93,66.98,9600.0
2015-01-09 14:30:00,66.97,67.14,66.94,67.04,7900.0,66.97,67.14,66.94,67.04,7900.0
2015-01-09 14:40:00,67.05,67.11,66.94,66.98,12000.0,67.05,67.11,66.94,66.98,12000.0
2015-01-09 14:50:00,66.94,67.13,66.94,67.1,11000.0,66.94,67.13,66.94,67.1,11000.0
2015-01-09 15:00:00,67.12,67.16,67.04,67.12,11900.0,67.12,67.16,67.04,67.12,11900.0
2015-01-09 15:10:00,67.12,67.37,67.12,67.27,10600.0,67.12,67.37,67.12,67.27,10600.0
2015-01-09 15:20:00,67.29,67.29,67.11,67.13,21900.0,67.29,67.29,67.11,67.13,21900.0
2015-01-09 15:30:00,67.14,67.15,66.97,67.08,32200.0,67.14,67.15,66.97,67.08,32200.0
2015-01-09 15:40:00,67.08,67.38,67.07,67.14,36800.0,67.08,67.38,67.07,67.14,36800.0
2015-01-09 15:50:00,67.14,67.17,67.08,67.14,66000.0,67.14,67.17,67.08,67.14,66000.0
2015-01-12 09:30:00,67.12,67.12,66.5,66.78,25600.0,67.12,67.12,66.5,66.78,25600.0
2015-01-12 09:40:00,66.75,67.33,66.71,66.87,56000.0,66.75,67.33,66.71,66.87,56000.0
2015-01-12 09:50:00,66.87,67.0,66.63,66.95,15500.0,66.87,67.0,66.63,66.95,15500.0
2015-01-12 10:00:00,66.9,67.18,66.55,67.14,48200.0,66.9,67.18,66.55,67.14,48200.0
2015-01-12 10:10:00,67.21,67.74,67.14,67.74,28600.0,67.21,67.74,67.14,67.74,28600.0
2015-01-12 10:20:00,67.69,67.82,67.57,67.8,31900.0,67.69,67.82,67.57,67.8,31900.0
2015-01-12 10:30:00,67.74,67.79,67.27,67.27,20500.0,67.74,67.79,67.27,67.27,20500.0
2015-01-12 10:40:00,67.24,67.78,67.22,67.59,67200.0,67.24,67.78,67.22,67.59,67200.0
2015-01-12 10:50:00,67.76,68.17,67.67,68.16,11600.0,67.76,68.17,67.67,68.16,11600.0
2015-01-12 11:00:00,68.19,68.25,67.83,67.83,8200.0,68.19,68.25,67.83,67.83,8200.0
2015-01-12 11:10:00,67.85,68.09,67.85,68.0,27500.0,67.85,68.09,67.85,68.0,27500.0
2015-01-12 11:20:00,67.97,68.04,67.86,67.96,6400.0,67.97,68.04,67.86,67.96,6400.0
2015-01-12 11:30:00,68.09,68.2,67.96,68.09,11400.0,68.09,68.2,67.96,68.09,11400.0
2015-01-12 11:40:00,68.15,68.21,67.94,67.94,8800.0,68.15,68.21,67.94,67.94,8800.0
2015-01-12 11:50:00,67.98,68.1,67.89,68.1,8800.0,67.98,68.1,67.89,68.1,8800.0
2015-01-12 12:00:00,68.14,68.32,68.0,68.02,7400.0,68.14,68.32,68.0,68.02,7400.0
2015-01-12 12:10:00,68.07,68.29,68.02,68.08,4900.0,68.07,68.29,68.02,68.08,4900.0
2015-01-12 12:20:00,68.1,68.12,68.0,68.1,5600.0,68.1,68.12,68.0,68.1,5600.0
2015-01-12 12:30:00,68.1,68.26,68.07,68.2,13400.0,68.1,68.26,68.07,68.2,13400.0
2015-01-12 12:40:00,68.23,68.35,68.07,68.14,11900.0,68.23,68.35,68.07,68.14,11900.0
2015-01-12 12:50:00,68.13,68.36,68.11,68.29,9400.0,68.13,68.36,68.11,68.29,9400.0
2015-01-12 13:00:00,68.25,68.27,68.02,68.06,11600.0,68.25,68.27,68.02,68.06,11600.0
2015-01-12 13:10:00,68.15,68.2,68.02,68.02,4200.0,68.15,68.2,68.02,68.02,4200.0
2015-01-12 13:20:00,68.0,68.08,67.98,68.05,5200.0,68.0,68.08,67.98,68.05,5200.0
2015-01-12 13:30:00,68.07,68.11,68.04,68.06,5600.0,68.07,68.11,68.04,68.06,5600.0
2015-01-12 13:40:00,68.05,68.27,67.95,68.25,14500.0,68.05,68.27,67.95,68.25,14500.0
2015-01-12 13:50:00,68.23,68.27,68.11,68.12,12900.0,68.23,68.27,68.11,68.12,12900.0
2015-01-12 14:00:00,68.06,68.13,68.02,68.09,3200.0,68.06,68.13,68.02,68.09,3200.0
2015-01-12 14:10:00,68.19,68.29,68.16,68.19,4300.0,68.19,68.29,68.16,68.19,4300.0
2015-01-12 14:20:00,68.13,68.17,67.96,68.05,6900.0,68.13,68.17,67.96,68.05,6900.0
2015-01-12 14:30:00,68.03,68.03,67.67,67.98,8200.0,68.03,68.03,67.67,67.98,8200.0
2015-01-12 14:40:00,67.94,68.16,67.94,68.16,6100.0,67.94,68.16,67.94,68.16,6100.0
2015-01-12 14:50:00,68.17,68.21,68.05,68.13,5600.0,68.17,68.21,68.05,68.13,5600.0
2015-01-12 15:00:00,68.12,68.19,67.9,68.01,14400.0,68.12,68.19,67.9,68.01,14400.0
2015-01-12 15:10:00,68.03,68.21,67.97,68.15,10900.0,68.03,68.21,67.97,68.15,10900.0
2015-01-12 15:20:00,68.13,68.16,68.0,68.0,13300.0,68.13,68.16,68.0,68.0,13300.0
2015-01-12 15:30:00,68.0,68.15,67.94,68.02,23000.0,68.0,68.15,67.94,68.02,23000.0
2015-01-12 15:40:00,68.01,68.44,68.01,68.28,20500.0,68.01,68.44,68.01,68.28,20500.0
2015-01-12 15:50:00,68.29,68.31,68.12,68.16,39400.0,68.29,68.31,68.12,68.16,39400.0
2015-01-13 09:30:00,67.8,68.73,67.7,68.64,42000.0,67.8,68.73,67.7,68.64,42000.0
2015-01-13 09:40:00,68.64,68.9,68.56,68.83,11500.0,68.64,68.9,68.56,68.83,11500.0
2015-01-13 09:50:00,68.9,69.22,68.89,69.19,29900.0,68.9,69.22,68.89,69.19,29900.0
2015-01-13 10:00:00,69.2,69.39,69.05,69.27,18600.0,69.2,69.39,69.05,69.27,18600.0
2015-01-13 10:10:00,69.29,69.44,69.18,69.18,29100.0,69.29,69.44,69.18,69.18,29100.0
2015-01-13 10:20:00,69.1,69.13,68.91,69.03,6200.0,69.1,69.13,68.91,69.03,6200.0
2015-01-13 10:30:00,68.87,68.95,68.77,68.81,28400.0,68.87,68.95,68.77,68.81,28400.0
2015-01-13 10:40:00,68.8,68.83,68.65,68.75,7900.0,68.8,68.83,68.65,68.75,7900.0
2015-01-13 10:50:00,68.76,68.97,68.64,68.68,14300.0,68.76,68.97,68.64,68.68,14300.0
2015-01-13 11:00:00,68.63,68.78,68.54,68.54,8000.0,68.63,68.78,68.54,68.54,8000.0
2015-01-13 11:10:00,68.51,68.63,68.44,68.44,22900.0,68.51,68.63,68.44,68.44,22900.0
2015-01-13 11:20:00,68.45,68.55,68.26,68.54,5100.0,68.45,68.55,68.26,68.54,5100.0
2015-01-13 11:30:00,68.57,68.67,68.37,68.45,4800.0,68.57,68.67,68.37,68.45,4800.0
2015-01-13 11:40:00,68.45,68.74,68.45,68.74,4200.0,68.45,68.74,68.45,68.74,4200.0
2015-01-13 11:50:00,68.8,68.82,68.65,68.65,7400.0,68.8,68.82,68.65,68.65,7400.0
2015-01-13 12:00:00,68.6,68.61,68.43,68.6,3600.0,68.6,68.61,68.43,68.6,3600.0
2015-01-13 12:10:00,68.59,68.59,68.37,68.38,3800.0,68.59,68.59,68.37,68.38,3800.0
2015-01-13 12:20:00,68.41,68.42,68.16,68.27,6700.0,68.41,68.42,68.16,68.27,6700.0
2015-01-13 12:30:00,68.26,68.26,67.97,68.01,4100.0,68.26,68.26,67.97,68.01,4100.0
2015-01-13 12:40:00,67.9,68.06,67.9,68.02,2600.0,67.9,68.06,67.9,68.02,2600.0
2015-01-13 12:50:00,68.02,68.22,67.95,68.19,9000.0,68.02,68.22,67.95,68.19,9000.0
2015-01-13 13:00:00,68.21,68.31,68.21,68.28,2900.0,68.21,68.31,68.21,68.28,2900.0
2015-01-13 13:10:00,68.26,68.32,68.23,68.23,2500.0,68.26,68.32,68.23,68.23,2500.0
2015-01-13 13:20:00,68.23,68.23,67.62,67.71,5000.0,68.23,68.23,67.62,67.71,5000.0
2015-01-13 13:30:00,67.65,67.66,67.37,67.4,4200.0,67.65,67.66,67.37,67.4,4200.0
2015-01-13 13:40:00,67.32,67.39,67.15,67.23,4700.0,67.32,67.39,67.15,67.23,4700.0
2015-01-13 13:50:00,67.04,67.04,66.64,66.78,5000.0,67.04,67.04,66.64,66.78,5000.0
2015-01-13 14:00:00,66.81,66.89,66.58,66.61,6100.0,66.81,66.89,66.58,66.61,6100.0
2015-01-13 14:10:00,66.63,66.65,66.46,66.57,8900.0,66.63,66.65,66.46,66.57,8900.0
2015-01-13 14:20:00,66.57,67.01,66.49,67.01,6900.0,66.57,67.01,66.49,67.01,6900.0
2015-01-13 14:30:00,67.07,67.28,66.98,67.22,7000.0,67.07,67.28,66.98,67.22,7000.0
2015-01-13 14:40:00,67.18,67.31,66.99,67.05,7800.0,67.18,67.31,66.99,67.05,7800.0
2015-01-13 14:50:00,67.02,67.23,66.85,66.85,15200.0,67.02,67.23,66.85,66.85,15200.0
2015-01-13 15:00:00,66.81,66.94,66.68,66.7,8900.0,66.81,66.94,66.68,66.7,8900.0
2015-01-13 15:10:00,66.74,67.17,66.73,67.1,10700.0,66.74,67.17,66.73,67.1,10700.0
2015-01-13 15:20:00,67.09,67.23,66.93,66.93,9600.0,67.09,67.23,66.93,66.93,9600.0
2015-01-13 15:30:00,66.89,67.51,66.86,67.51,10600.0,66.89,67.51,66.86,67.51,10600.0
2015-01-13 15:40:00,67.52,67.53,67.23,67.32,16800.0,67.52,67.53,67.23,67.32,16800.0
2015-01-13 15:50:00,67.35,67.39,67.15,67.28,34500.0,67.35,67.39,67.15,67.28,34500.0
2015-01-14 09:30:00,66.19,66.55,65.73,65.83,28800.0,66.19,66.55,65.73,65.83,28800.0
2015-01-14 09:40:00,65.84,66.07,65.83,65.95,13300.0,65.84,66.07,65.83,65.95,13300.0
2015-01-14 09:50:00,65.98,65.99,65.8,65.92,10600.0,65.98,65.99,65.8,65.92,10600.0
2015-01-14 10:00:00,66.02,66.35,66.0,66.28,30900.0,66.02,66.35,66.0,66.28,30900.0
2015-01-14 10:10:00,66.33,66.49,66.3,66.3,14200.0,66.33,66.49,66.3,66.3,14200.0
2015-01-14 10:20:00,66.3,66.45,66.2,66.22,28700.0,66.3,66.45,66.2,66.22,28700.0
2015-01-14 10:30:00,66.19,66.3,65.93,65.96,18200.0,66.19,66.3,65.93,65.96,18200.0
2015-01-14 10:40:00,65.99,66.26,65.95,65.98,21900.0,65.99,66.26,65.95,65.98,21900.0
2015-01-14 10:50:00,65.96,66.45,65.94,66.29,17900.0,65.96,66.45,65.94,66.29,17900.0
2015-01-14 11:00:00,66.31,66.42,66.13,66.13,23400.0,66.31,66.42,66.13,66.13,23400.0
2015-01-14 11:10:00,66.13,66.23,66.0,66.19,8000.0,66.13,66.23,66.0,66.19,8000.0
2015-01-14 11:20:00,66.2,66.36,66.08,66.14,5100.0,66.2,66.36,66.08,66.14,5100.0
2015-01-14 11:30:00,65.99,66.37,65.96,66.35,6300.0,65.99,66.37,65.96,66.35,6300.0
2015-01-14 11:40:00,66.27,66.47,66.26,66.44,21100.0,66.27,66.47,66.26,66.44,21100.0
2015-01-14 11:50:00,66.39,66.51,66.19,66.33,3300.0,66.39,66.51,66.19,66.33,3300.0
2015-01-14 12:00:00,66.31,66.37,66.07,66.07,13900.0,66.31,66.37,66.07,66.07,13900.0
2015-01-14 12:10:00,65.99,66.01,65.8,65.85,6000.0,65.99,66.01,65.8,65.85,6000.0
2015-01-14 12:20:00,65.86,66.26,65.83,66.26,25400.0,65.86,66.26,65.83,66.26,25400.0
2015-01-14 12:30:00,66.25,66.45,66.18,66.44,2200.0,66.25,66.45,66.18,66.44,2200.0
2015-01-14 12:40:00,66.47,66.6,66.25,66.33,5900.0,66.47,66.6,66.25,66.33,5900.0
2015-01-14 12:50:00,66.33,66.43,66.22,66.37,3400.0,66.33,66.43,66.22,66.37,3400.0
2015-01-14 13:00:00,66.35,66.41,66.21,66.23,6000.0,66.35,66.41,66.21,66.23,6000.0
2015-01-14 13:10:00,66.16,66.19,65.92,66.06,4300.0,66.16,66.19,65.92,66.06,4300.0
2015-01-14 13:20:00,65.97,66.27,65.95,66.12,21500.0,65.97,66.27,65.95,66.12,21500.0
2015-01-14 13:30:00,65.99,66.0,65.72,65.72,7100.0,65.99,66.0,65.72,65.72,7100.0
2015-01-14 13:40:00,65.69,65.75,65.48,65.67,13900.0,65.69,65.75,65.48,65.67,13900.0
2015-01-14 13:50:00,65.7,65.96,65.42,65.93,15500.0,65.7,65.96,65.42,65.93,15500.0
2015-01-14 14:00:00,65.9,66.16,65.79,65.79,6600.0,65.9,66.16,65.79,65.79,6600.0
2015-01-14 14:10:00,65.8,66.28,65.8,66.28,17300.0,65.8,66.28,65.8,66.28,17300.0
2015-01-14 14:20:00,66.25,66.42,66.15,66.23,7000.0,66.25,66.42,66.15,66.23,7000.0
2015-01-14 14:30:00,66.28,66.46,66.24,66.32,27900.0,66.28,66.46,66.24,66.32,27900.0
2015-01-14 14:40:00,66.34,66.37,66.08,66.08,6200.0,66.34,66.37,66.08,66.08,6200.0
2015-01-14 14:50:00,66.06,66.06,65.85,65.97,5000.0,66.06,66.06,65.85,65.97,5000.0
2015-01-14 15:00:00,65.98,66.34,65.98,66.22,10100.0,65.98,66.34,65.98,66.22,10100.0
2015-01-14 15:10:00,66.2,66.34,65.97,66.31,11300.0,66.2,66.34,65.97,66.31,11300.0
2015-01-14 15:20:00,66.23,66.29,65.94,66.12,22300.0,66.23,66.29,65.94,66.12,22300.0
2015-01-14 15:30:00,66.11,66.15,65.9,66.05,12700.0,66.11,66.15,65.9,66.05,12700.0
2015-01-14 15:40:00,66.03,66.43,66.03,66.39,29400.0,66.03,66.43,66.03,66.39,29400.0
2015-01-14 15:50:00,66.42,66.53,66.23,66.31,71500.0,66.42,66.53,66.23,66.31,71500.0
2015-01-15 09:30:00,66.69,66.69,65.5,65.65,11600.0,66.69,66.69,65.5,65.65,11600.0
2015-01-15 09:40:00,65.68,65.86,65.34,65.42,25600.0,65.68,65.86,65.34,65.42,25600.0
2015-01-15 09:50:00,65.41,65.67,65.27,65.27,16100.0,65.41,65.67,65.27,65.27,16100.0
2015-01-15 10:00:00,65.32,65.43,65.1,65.42,13500.0,65.32,65.43,65.1,65.42,13500.0
2015-01-15 10:10:00,65.39,65.76,65.3,65.66,14000.0,65.39,65.76,65.3,65.66,14000.0
2015-01-15 10:20:00,65.64,65.98,65.62,65.9,19800.0,65.64,65.98,65.62,65.9,19800.0
2015-01-15 10:30:00,66.0,66.14,65.81,65.88,15600.0,66.0,66.14,65.81,65.88,15600.0
2015-01-15 10:40:00,65.87,65.87,65.42,65.54,10100.0,65.87,65.87,65.42,65.54,10100.0
2015-01-15 10:50:00,65.65,65.69,65.28,65.35,14200.0,65.65,65.69,65.28,65.35,14200.0
2015-01-15 11:00:00,65.36,65.43,65.21,65.23,22200.0,65.36,65.43,65.21,65.23,22200.0
2015-01-15 11:10:00,65.23,65.53,65.23,65.23,18300.0,65.23,65.53,65.23,65.23,18300.0
2015-01-15 11:20:00,65.21,65.31,65.09,65.11,30300.0,65.21,65.31,65.09,65.11,30300.0
2015-01-15 11:30:00,65.11,65.12,64.62,64.76,35100.0,65.11,65.12,64.62,64.76,35100.0
2015-01-15 11:40:00,64.73,64.9,64.62,64.73,17100.0,64.73,64.9,64.62,64.73,17100.0
2015-01-15 11:50:00,64.74,64.75,64.44,64.69,24500.0,64.74,64.75,64.44,64.69,24500.0
2015-01-15 12:00:00,64.69,64.84,64.6,64.64,15900.0,64.69,64.84,64.6,64.64,15900.0
2015-01-15 12:10:00,64.74,64.82,64.43,64.61,11700.0,64.74,64.82,64.43,64.61,11700.0
2015-01-15 12:20:00,64.6,64.63,64.44,64.58,23800.0,64.6,64.63,64.44,64.58,23800.0
2015-01-15 12:30:00,64.53,64.57,63.94,63.95,39200.0,64.53,64.57,63.94,63.95,39200.0
2015-01-15 12:40:00,63.95,63.96,63.57,63.65,12000.0,63.95,63.96,63.57,63.65,12000.0
2015-01-15 12:50:00,63.69,64.03,63.68,63.89,16700.0,63.69,64.03,63.68,63.89,16700.0
2015-01-15 13:00:00,63.84,64.06,63.68,63.91,43200.0,63.84,64.06,63.68,63.91,43200.0
2015-01-15 13:10:00,63.91,64.26,63.87,64.26,11600.0,63.91,64.26,63.87,64.26,11600.0
2015-01-15 13:20:00,64.27,64.32,64.08,64.09,9700.0,64.27,64.32,64.08,64.09,9700.0
2015-01-15 13:30:00,64.06,64.16,64.03,64.1,25700.0,64.06,64.16,64.03,64.1,25700.0
2015-01-15 13:40:00,64.1,64.19,64.08,64.16,8700.0,64.1,64.19,64.08,64.16,8700.0
2015-01-15 13:50:00,64.19,64.27,64.02,64.03,18800.0,64.19,64.27,64.02,64.03,18800.0
2015-01-15 14:00:00,64.06,64.15,63.98,64.07,19300.0,64.06,64.15,63.98,64.07,19300.0
2015-01-15 14:10:00,64.09,64.2,64.08,64.18,16100.0,64.09,64.2,64.08,64.18,16100.0
2015-01-15 14:20:00,64.15,64.2,64.03,64.1,11600.0,64.15,64.2,64.03,64.1,11600.0
2015-01-15 14:30:00,64.09,64.2,64.0,64.08,14300.0,64.09,64.2,64.0,64.08,14300.0
2015-01-15 14:40:00,64.11,64.25,64.01,64.15,16800.0,64.11,64.25,64.01,64.15,16800.0
2015-01-15 14:50:00,64.06,64.26,63.99,64.17,9600.0,64.06,64.26,63.99,64.17,9600.0
2015-01-15 15:00:00,64.16,64.21,64.0,64.13,12500.0,64.16,64.21,64.0,64.13,12500.0
2015-01-15 15:10:00,64.12,64.12,63.94,64.0,17900.0,64.12,64.12,63.94,64.0,17900.0
2015-01-15 15:20:00,63.98,63.98,63.77,63.8,23900.0,63.98,63.98,63.77,63.8,23900.0
2015-01-15 15:30:00,63.8,63.94,63.73,63.75,36600.0,63.8,63.94,63.73,63.75,36600.0
2015-01-15 15:40:00,63.74,63.99,63.74,63.88,45600.0,63.74,63.99,63.74,63.88,45600.0
2015-01-15 15:50:00,63.87,63.87,63.44,63.63,101300.0,63.87,63.87,63.44,63.63,101300.0
2015-01-16 09:30:00,63.62,64.17,63.1,63.84,23600.0,63.62,64.17,63.1,63.84,23600.0
2015-01-16 09:40:00,63.98,64.21,63.63,63.78,43300.0,63.98,64.21,63.63,63.78,43300.0
2015-01-16 09:50:00,63.74,63.86,63.27,63.42,32300.0,63.74,63.86,63.27,63.42,32300.0
2015-01-16 10:00:00,63.54,63.7,63.14,63.37,37800.0,63.54,63.7,63.14,63.37,37800.0
2015-01-16 10:10:00,63.3,63.49,63.1,63.47,23200.0,63.3,63.49,63.1,63.47,23200.0
2015-01-16 10:20:00,63.52,63.64,63.25,63.56,17800.0,63.52,63.64,63.25,63.56,17800.0
2015-01-16 10:30:00,63.53,63.66,63.35,63.46,31800.0,63.53,63.66,63.35,63.46,31800.0
2015-01-16 10:40:00,63.48,63.55,63.22,63.38,27200.0,63.48,63.55,63.22,63.38,27200.0
2015-01-16 10:50:00,63.38,64.02,63.25,63.68,18000.0,63.38,64.02,63.25,63.68,18000.0
2015-01-16 11:00:00,63.75,63.81,63.27,63.28,14300.0,63.75,63.81,63.27,63.28,14300.0
2015-01-16 11:10:00,63.4,63.58,63.38,63.52,19400.0,63.4,63.58,63.38,63.52,19400.0
2015-01-16 11:20:00,63.51,63.58,63.46,63.49,7100.0,63.51,63.58,63.46,63.49,7100.0
2015-01-16 11:30:00,63.46,63.76,63.38,63.65,9900.0,63.46,63.76,63.38,63.65,9900.0
2015-01-16 11:40:00,63.65,63.8,63.62,63.75,12400.0,63.65,63.8,63.62,63.75,12400.0
2015-01-16 11:50:00,63.72,63.93,63.64,63.77,7600.0,63.72,63.93,63.64,63.77,7600.0
2015-01-16 12:00:00,63.78,63.83,63.68,63.72,5000.0,63.78,63.83,63.68,63.72,5000.0
2015-01-16 12:10:00,63.71,63.77,63.56,63.56,4300.0,63.71,63.77,63.56,63.56,4300.0
2015-01-16 12:20:00,63.56,63.61,63.46,63.58,11200.0,63.56,63.61,63.46,63.58,11200.0
2015-01-16 12:30:00,63.51,63.55,63.33,63.5,20800.0,63.51,63.55,63.33,63.5,20800.0
2015-01-16 12:40:00,63.52,63.81,63.46,63.75,6600.0,63.52,63.81,63.46,63.75,6600.0
2015-01-16 12:50:00,63.8,63.94,63.74,63.76,5200.0,63.8,63.94,63.74,63.76,5200.0
2015-01-16 13:00:00,63.83,63.85,63.62,63.72,5400.0,63.83,63.85,63.62,63.72,5400.0
2015-01-16 13:10:00,63.74,63.83,63.6,63.63,12900.0,63.74,63.83,63.6,63.63,12900.0
2015-01-16 13:20:00,63.69,63.69,63.49,63.67,7100.0,63.69,63.69,63.49,63.67,7100.0
2015-01-16 13:30:00,63.65,63.87,63.62,63.73,7100.0,63.65,63.87,63.62,63.73,7100.0
2015-01-16 13:40:00,63.75,63.9,63.75,63.9,5900.0,63.75,63.9,63.75,63.9,5900.0
2015-01-16 13:50:00,63.84,63.96,63.69,63.79,9300.0,63.84,63.96,63.69,63.79,9300.0
2015-01-16 14:00:00,63.8,63.87,63.75,63.84,5400.0,63.8,63.87,63.75,63.84,5400.0
2015-01-16 14:10:00,63.83,63.92,63.77,63.86,19500.0,63.83,63.92,63.77,63.86,19500.0
2015-01-16 14:20:00,63.85,63.89,63.75,63.79,12200.0,63.85,63.89,63.75,63.79,12200.0
2015-01-16 14:30:00,63.85,63.85,63.68,63.68,21000.0,63.85,63.85,63.68,63.68,21000.0
2015-01-16 14:40:00,63.72,63.85,63.66,63.79,10400.0,63.72,63.85,63.66,63.79,10400.0
2015-01-16 14:50:00,63.76,63.83,63.66,63.76,9800.0,63.76,63.83,63.66,63.76,9800.0
2015-01-16 15:00:00,63.75,63.83,63.67,63.8,7400.0,63.75,63.83,63.67,63.8,7400.0
2015-01-16 15:10:00,63.79,63.79,63.57,63.64,13500.0,63.79,63.79,63.57,63.64,13500.0
2015-01-16 15:20:00,63.68,63.89,63.63,63.86,12500.0,63.68,63.89,63.63,63.86,12500.0
2015-01-16 15:30:00,63.83,64.0,63.77,63.99,17500.0,63.83,64.0,63.77,63.99,17500.0
2015-01-16 15:40:00,64.0,64.01,63.85,63.98,55200.0,64.0,64.01,63.85,63.98,55200.0
2015-01-16 15:50:00,64.01,64.06,63.94,63.98,93700.0,64.01,64.06,63.94,63.98,93700.0
2015-01-20 09:30:00,63.84,64.2,63.67,64.11,26200.0,63.84,64.2,63.67,64.11,26200.0
2015-01-20 09:40:00,64.07,64.08,63.04,63.05,27200.0,64.07,64.08,63.04,63.05,27200.0
2015-01-20 09:50:00,63.16,63.28,63.05,63.28,8300.0,63.16,63.28,63.05,63.28,8300.0
2015-01-20 10:00:00,63.29,63.51,63.21,63.32,19100.0,63.29,63.51,63.21,63.32,19100.0
2015-01-20 10:10:00,63.32,63.38,62.97,62.97,14800.0,63.32,63.38,62.97,62.97,14800.0
2015-01-20 10:20:00,63.02,63.5,62.89,62.93,37100.0,63.02,63.5,62.89,62.93,37100.0
2015-01-20 10:30:00,62.9,63.02,62.62,62.82,35900.0,62.9,63.02,62.62,62.82,35900.0
2015-01-20 10:40:00,62.82,62.92,62.7,62.92,7700.0,62.82,62.92,62.7,62.92,7700.0
2015-01-20 10:50:00,62.95,62.97,62.64,62.73,13000.0,62.95,62.97,62.64,62.73,13000.0
2015-01-20 11:00:00,62.63,62.89,62.55,62.84,26400.0,62.63,62.89,62.55,62.84,26400.0
2015-01-20 11:10:00,62.82,63.15,62.76,63.0,13500.0,62.82,63.15,62.76,63.0,13500.0
2015-01-20 11:20:00,63.03,63.23,62.94,62.99,13300.0,63.03,63.23,62.94,62.99,13300.0
2015-01-20 11:30:00,62.99,63.02,62.72,62.79,11700.0,62.99,63.02,62.72,62.79,11700.0
2015-01-20 11:40:00,62.85,62.86,62.66,62.77,11900.0,62.85,62.86,62.66,62.77,11900.0
2015-01-20 11:50:00,62.78,63.04,62.72,63.04,8900.0,62.78,63.04,62.72,63.04,8900.0
2015-01-20 12:00:00,62.99,63.2,62.94,63.2,10200.0,62.99,63.2,62.94,63.2,10200.0
2015-01-20 12:10:00,63.22,63.24,62.96,62.99,13500.0,63.22,63.24,62.96,62.99,13500.0
2015-01-20 12:20:00,62.97,63.17,62.86,63.16,16800.0,62.97,63.17,62.86,63.16,16800.0
2015-01-20 12:30:00,63.19,63.33,63.13,63.3,7400.0,63.19,63.33,63.13,63.3,7400.0
2015-01-20 12:40:00,63.34,63.61,63.34,63.49,19400.0,63.34,63.61,63.34,63.49,19400.0
2015-01-20 12:50:00,63.49,63.71,63.44,63.71,5100.0,63.49,63.71,63.44,63.71,5100.0
2015-01-20 13:00:00,63.7,63.86,63.68,63.82,45500.0,63.7,63.86,63.68,63.82,45500.0
2015-01-20 13:10:00,63.83,64.0,63.8,63.9,44300.0,63.83,64.0,63.8,63.9,44300.0
2015-01-20 13:20:00,63.95,64.17,63.95,64.1,49600.0,63.95,64.17,63.95,64.1,49600.0
2015-01-20 13:30:00,64.1,64.23,64.1,64.19,14900.0,64.1,64.23,64.1,64.19,14900.0
2015-01-20 13:40:00,64.18,64.2,64.13,64.16,13900.0,64.18,64.2,64.13,64.16,13900.0
2015-01-20 13:50:00,64.17,64.33,64.17,64.33,6800.0,64.17,64.33,64.17,64.33,6800.0
2015-01-20 14:00:00,64.28,64.55,64.28,64.5,14800.0,64.28,64.55,64.28,64.5,14800.0
2015-01-20 14:10:00,64.48,64.54,64.37,64.41,14100.0,64.48,64.54,64.37,64.41,14100.0
2015-01-20 14:20:00,64.4,64.43,64.29,64.43,5400.0,64.4,64.43,64.29,64.43,5400.0
2015-01-20 14:30:00,64.41,64.77,64.41,64.77,12000.0,64.41,64.77,64.41,64.77,12000.0
2015-01-20 14:40:00,64.74,65.01,64.74,64.98,6500.0,64.74,65.01,64.74,64.98,6500.0
2015-01-20 14:50:00,64.97,64.98,64.84,64.86,7100.0,64.97,64.98,64.84,64.86,7100.0
2015-01-20 15:00:00,64.9,65.01,64.86,65.0,8500.0,64.9,65.01,64.86,65.0,8500.0
2015-01-20 15:10:00,64.99,65.04,64.92,65.04,8000.0,64.99,65.04,64.92,65.04,8000.0
2015-01-20 15:20:00,65.02,65.02,64.86,64.94,20900.0,65.02,65.02,64.86,64.94,20900.0
2015-01-20 15:30:00,64.94,64.98,64.8,64.92,13900.0,64.94,64.98,64.8,64.92,13900.0
2015-01-20 15:40:00,64.92,65.05,64.8,64.88,29000.0,64.92,65.05,64.8,64.88,29000.0
2015-01-20 15:50:00,64.87,64.87,64.73,64.84,54300.0,64.87,64.87,64.73,64.84,54300.0
2015-01-21 09:30:00,64.71,65.46,64.37,65.28,13900.0,64.71,65.46,64.37,65.28,13900.0
2015-01-21 09:40:00,65.37,65.92,65.37,65.51,29000.0,65.37,65.92,65.37,65.51,29000.0
2015-01-21 09:50:00,65.47,66.21,65.43,66.21,20000.0,65.47,66.21,65.43,66.21,20000.0
2015-01-21 10:00:00,66.14,66.55,66.14,66.33,26300.0,66.14,66.55,66.14,66.33,26300.0
2015-01-21 10:10:00,66.26,66.36,66.09,66.29,16400.0,66.26,66.36,66.09,66.29,16400.0
2015-01-21 10:20:00,66.27,66.44,66.11,66.24,16100.0,66.27,66.44,66.11,66.24,16100.0
2015-01-21 10:30:00,66.23,66.26,65.97,66.09,25400.0,66.23,66.26,65.97,66.09,25400.0
2015-01-21 10:40:00,66.06,66.4,66.04,66.4,11600.0,66.06,66.4,66.04,66.4,11600.0
2015-01-21 10:50:00,66.44,66.85,66.44,66.72,30800.0,66.44,66.85,66.44,66.72,30800.0
2015-01-21 11:00:00,66.74,66.75,66.31,66.31,11000.0,66.74,66.75,66.31,66.31,11000.0
2015-01-21 11:10:00,66.34,66.45,66.27,66.42,23000.0,66.34,66.45,66.27,66.42,23000.0
2015-01-21 11:20:00,66.45,66.56,66.35,66.56,15300.0,66.45,66.56,66.35,66.56,15300.0
2015-01-21 11:30:00,66.55,66.67,66.53,66.55,20800.0,66.55,66.67,66.53,66.55,20800.0
2015-01-21 11:40:00,66.5,66.53,66.36,66.45,3400.0,66.5,66.53,66.36,66.45,3400.0
2015-01-21 11:50:00,66.49,66.56,66.34,66.56,8500.0,66.49,66.56,66.34,66.56,8500.0
2015-01-21 12:00:00,66.55,66.57,66.44,66.44,8300.0,66.55,66.57,66.44,66.44,8300.0
2015-01-21 12:10:00,66.41,66.62,66.4,66.59,8300.0,66.41,66.62,66.4,66.59,8300.0
2015-01-21 12:20:00,66.58,66.59,66.35,66.37,6800.0,66.58,66.59,66.35,66.37,6800.0
2015-01-21 12:30:00,66.36,66.46,66.34,66.44,7100.0,66.36,66.46,66.34,66.44,7100.0
2015-01-21 12:40:00,66.43,66.48,66.35,66.41,7800.0,66.43,66.48,66.35,66.41,7800.0
2015-01-21 12:50:00,66.41,66.46,66.29,66.36,10900.0,66.41,66.46,66.29,66.36,10900.0
2015-01-21 13:00:00,66.4,66.62,66.37,66.57,5600.0,66.4,66.62,66.37,66.57,5600.0
2015-01-21 13:10:00,66.54,66.67,66.53,66.65,8500.0,66.54,66.67,66.53,66.65,8500.0
2015-01-21 13:20:00,66.68,66.78,66.46,66.46,24600.0,66.68,66.78,66.46,66.46,24600.0
2015-01-21 13:30:00,66.44,66.44,66.18,66.27,12100.0,66.44,66.44,66.18,66.27,12100.0
2015-01-21 13:40:00,66.27,66.33,66.13,66.13,11600.0,66.27,66.33,66.13,66.13,11600.0
2015-01-21 13:50:00,66.16,66.2,65.86,65.86,19200.0,66.16,66.2,65.86,65.86,19200.0
2015-01-21 14:00:00,65.87,66.04,65.68,65.89,33900.0,65.87,66.04,65.68,65.89,33900.0
2015-01-21 14:10:00,65.88,66.15,65.83,65.91,20300.0,65.88,66.15,65.83,65.91,20300.0
2015-01-21 14:20:00,65.92,65.96,65.58,65.58,12600.0,65.92,65.96,65.58,65.58,12600.0
2015-01-21 14:30:00,65.58,65.61,65.37,65.38,17200.0,65.58,65.61,65.37,65.38,17200.0
2015-01-21 14:40:00,65.39,65.79,65.37,65.79,14900.0,65.39,65.79,65.37,65.79,14900.0
2015-01-21 14:50:00,65.81,66.09,65.75,66.0,13800.0,65.81,66.09,65.75,66.0,13800.0
2015-01-21 15:00:00,66.02,66.02,65.57,65.57,10700.0,66.02,66.02,65.57,65.57,10700.0
2015-01-21 15:10:00,65.56,65.69,65.48,65.65,9700.0,65.56,65.69,65.48,65.65,9700.0
2015-01-21 15:20:00,65.67,65.67,65.43,65.44,13800.0,65.67,65.67,65.43,65.44,13800.0
2015-01-21 15:30:00,65.42,65.64,65.37,65.54,18100.0,65.42,65.64,65.37,65.54,18100.0
2015-01-21 15:40:00,65.53,65.53,65.35,65.44,25100.0,65.53,65.53,65.35,65.44,25100.0
2015-01-21 15:50:00,65.43,65.58,65.42,65.52,31500.0,65.43,65.58,65.42,65.52,31500.0
2015-01-22 09:30:00,66.19,66.36,65.32,65.4,29400.0,66.19,66.36,65.32,65.4,29400.0
2015-01-22 09:40:00,65.32,65.32,64.57,65.05,23500.0,65.32,65.32,64.57,65.05,23500.0
2015-01-22 09:50:00,65.02,65.54,64.69,65.43,21100.0,65.02,65.54,64.69,65.43,21100.0
2015-01-22 10:00:00,65.56,65.97,65.56,65.8,11400.0,65.56,65.97,65.56,65.8,11400.0
2015-01-22 10:10:00,65.76,66.14,65.63,66.04,14800.0,65.76,66.14,65.63,66.04,14800.0
2015-01-22 10:20:00,66.03,66.14,65.7,65.78,14600.0,66.03,66.14,65.7,65.78,14600.0
2015-01-22 10:30:00,65.82,65.88,65.64,65.71,5000.0,65.82,65.88,65.64,65.71,5000.0
2015-01-22 10:40:00,65.76,66.16,65.75,66.14,5200.0,65.76,66.16,65.75,66.14,5200.0
2015-01-22 10:50:00,66.1,66.38,66.05,66.3,7200.0,66.1,66.38,66.05,66.3,7200.0
2015-01-22 11:00:00,66.3,66.3,66.07,66.08,5000.0,66.3,66.3,66.07,66.08,5000.0
2015-01-22 11:10:00,66.01,66.13,66.01,66.01,4300.0,66.01,66.13,66.01,66.01,4300.0
2015-01-22 11:20:00,66.08,66.14,66.02,66.03,5200.0,66.08,66.14,66.02,66.03,5200.0
2015-01-22 11:30:00,66.06,66.13,65.96,65.97,12500.0,66.06,66.13,65.96,65.97,12500.0
2015-01-22 11:40:00,66.01,66.03,65.76,65.76,4000.0,66.01,66.03,65.76,65.76,4000.0
2015-01-22 11:50:00,65.76,65.94,65.57,65.87,10300.0,65.76,65.94,65.57,65.87,10300.0
2015-01-22 12:00:00,65.92,66.02,65.74,65.74,10200.0,65.92,66.02,65.74,65.74,10200.0
2015-01-22 12:10:00,65.77,65.9,65.71,65.87,6700.0,65.77,65.9,65.71,65.87,6700.0
2015-01-22 12:20:00,65.87,65.92,65.8,65.89,4800.0,65.87,65.92,65.8,65.89,4800.0
2015-01-22 12:30:00,65.85,65.88,65.74,65.88,3200.0,65.85,65.88,65.74,65.88,3200.0
2015-01-22 12:40:00,65.85,65.96,65.78,65.95,14200.0,65.85,65.96,65.78,65.95,14200.0
2015-01-22 12:50:00,65.94,65.94,65.67,65.72,6000.0,65.94,65.94,65.67,65.72,6000.0
2015-01-22 13:00:00,65.77,65.81,65.68,65.72,2600.0,65.77,65.81,65.68,65.72,2600.0
2015-01-22 13:10:00,65.72,65.8,65.66,65.71,5500.0,65.72,65.8,65.66,65.71,5500.0
2015-01-22 13:20:00,65.58,65.62,65.43,65.43,3100.0,65.58,65.62,65.43,65.43,3100.0
2015-01-22 13:30:00,65.45,65.59,65.43,65.58,4700.0,65.45,65.59,65.43,65.58,4700.0
2015-01-22 13:40:00,65.56,65.64,65.55,65.59,2900.0,65.56,65.64,65.55,65.59,2900.0
2015-01-22 13:50:00,65.65,65.66,65.44,65.63,4400.0,65.65,65.66,65.44,65.63,4400.0
2015-01-22 14:00:00,65.6,65.74,65.56,65.66,5600.0,65.6,65.74,65.56,65.66,5600.0
2015-01-22 14:10:00,65.64,65.83,65.58,65.81,10000.0,65.64,65.83,65.58,65.81,10000.0
2015-01-22 14:20:00,65.84,65.88,65.71,65.78,4600.0,65.84,65.88,65.71,65.78,4600.0
2015-01-22 14:30:00,65.79,66.23,65.79,66.23,8200.0,65.79,66.23,65.79,66.23,8200.0
2015-01-22 14:40:00,66.24,66.27,66.14,66.17,13600.0,66.24,66.27,66.14,66.17,13600.0
2015-01-22 14:50:00,66.16,66.28,66.12,66.27,4700.0,66.16,66.28,66.12,66.27,4700.0
2015-01-22 15:00:00,66.28,66.55,66.25,66.51,9500.0,66.28,66.55,66.25,66.51,9500.0
2015-01-22 15:10:00,66.55,66.55,66.36,66.44,14800.0,66.55,66.55,66.36,66.44,14800.0
2015-01-22 15:20:00,66.43,66.44,66.14,66.21,13000.0,66.43,66.44,66.14,66.21,13000.0
2015-01-22 15:30:00,66.23,66.23,66.07,66.15,18100.0,66.23,66.23,66.07,66.15,18100.0
2015-01-22 15:40:00,66.16,66.17,66.09,66.1,13000.0,66.16,66.17,66.09,66.1,13000.0
2015-01-22 15:50:00,66.1,66.18,66.01,66.17,36500.0,66.1,66.18,66.01,66.17,36500.0
2015-01-23 09:30:00,66.59,67.6,66.55,67.5,36000.0,66.59,67.6,66.55,67.5,36000.0
2015-01-23 09:40:00,67.35,68.0,67.13,67.92,18700.0,67.35,68.0,67.13,67.92,18700.0
2015-01-23 09:50:00,67.94,68.73,67.88,68.72,41300.0,67.94,68.73,67.88,68.72,41300.0
2015-01-23 10:00:00,68.61,68.8,68.57,68.74,79000.0,68.61,68.8,68.57,68.74,79000.0
2015-01-23 10:10:00,68.71,68.74,68.4,68.4,34600.0,68.71,68.74,68.4,68.4,34600.0
2015-01-23 10:20:00,68.4,68.46,67.88,67.88,26800.0,68.4,68.46,67.88,67.88,26800.0
2015-01-23 10:30:00,67.87,67.96,67.49,67.73,33400.0,67.87,67.96,67.49,67.73,33400.0
2015-01-23 10:40:00,67.79,67.84,67.53,67.65,17600.0,67.79,67.84,67.53,67.65,17600.0
2015-01-23 10:50:00,67.65,67.79,67.65,67.74,21200.0,67.65,67.79,67.65,67.74,21200.0
2015-01-23 11:00:00,67.76,68.12,67.57,67.96,23200.0,67.76,68.12,67.57,67.96,23200.0
2015-01-23 11:10:00,68.09,68.42,67.84,68.41,12500.0,68.09,68.42,67.84,68.41,12500.0
2015-01-23 11:20:00,68.42,68.67,68.34,68.65,8300.0,68.42,68.67,68.34,68.65,8300.0
2015-01-23 11:30:00,68.64,68.64,68.35,68.39,7600.0,68.64,68.64,68.35,68.39,7600.0
2015-01-23 11:40:00,68.4,68.65,68.4,68.6,7800.0,68.4,68.65,68.4,68.6,7800.0
2015-01-23 11:50:00,68.6,68.71,68.44,68.5,14700.0,68.6,68.71,68.44,68.5,14700.0
2015-01-23 12:00:00,68.5,68.68,68.48,68.68,6800.0,68.5,68.68,68.48,68.68,6800.0
2015-01-23 12:10:00,68.63,69.06,68.63,68.91,29500.0,68.63,69.06,68.63,68.91,29500.0
2015-01-23 12:20:00,68.91,68.95,68.86,68.91,6700.0,68.91,68.95,68.86,68.91,6700.0
2015-01-23 12:30:00,68.9,69.15,68.88,69.1,9200.0,68.9,69.15,68.88,69.1,9200.0
2015-01-23 12:40:00,69.11,69.44,69.11,69.3,25400.0,69.11,69.44,69.11,69.3,25400.0
2015-01-23 12:50:00,69.25,69.5,69.12,69.33,15200.0,69.25,69.5,69.12,69.33,15200.0
2015-01-23 13:00:00,69.23,69.39,69.03,69.18,13400.0,69.23,69.39,69.03,69.18,13400.0
2015-01-23 13:10:00,69.17,69.35,69.1,69.25,10100.0,69.17,69.35,69.1,69.25,10100.0
2015-01-23 13:20:00,69.26,69.26,69.1,69.1,13800.0,69.26,69.26,69.1,69.1,13800.0
2015-01-23 13:30:00,69.09,69.19,68.99,69.1,14100.0,69.09,69.19,68.99,69.1,14100.0
2015-01-23 13:40:00,69.09,69.26,69.05,69.24,8200.0,69.09,69.26,69.05,69.24,8200.0
2015-01-23 13:50:00,69.25,69.3,69.1,69.12,16100.0,69.25,69.3,69.1,69.12,16100.0
2015-01-23 14:00:00,69.13,69.18,69.03,69.03,9600.0,69.13,69.18,69.03,69.03,9600.0
2015-01-23 14:10:00,69.05,69.2,69.0,69.14,13500.0,69.05,69.2,69.0,69.14,13500.0
2015-01-23 14:20:00,69.11,69.32,69.11,69.32,13300.0,69.11,69.32,69.11,69.32,13300.0
2015-01-23 14:30:00,69.32,69.39,69.27,69.37,12900.0,69.32,69.39,69.27,69.37,12900.0
2015-01-23 14:40:00,69.39,69.47,69.35,69.36,21800.0,69.39,69.47,69.35,69.36,21800.0
2015-01-23 14:50:00,69.38,69.39,68.9,68.91,27500.0,69.38,69.39,68.9,68.91,27500.0
2015-01-23 15:00:00,68.9,68.9,68.56,68.65,18000.0,68.9,68.9,68.56,68.65,18000.0
2015-01-23 15:10:00,68.67,68.9,68.66,68.89,17900.0,68.67,68.9,68.66,68.89,17900.0
2015-01-23 15:20:00,68.9,69.03,68.83,69.01,16300.0,68.9,69.03,68.83,69.01,16300.0
2015-01-23 15:30:00,69.03,69.19,69.03,69.17,20400.0,69.03,69.19,69.03,69.17,20400.0
2015-01-23 15:40:00,69.17,69.2,68.86,68.89,37500.0,69.17,69.2,68.86,68.89,37500.0
2015-01-23 15:50:00,68.9,68.9,68.67,68.74,109400.0,68.9,68.9,68.67,68.74,109400.0
2015-01-26 09:30:00,68.7,68.7,67.84,68.36,32600.0,68.7,68.7,67.84,68.36,32600.0
2015-01-26 09:40:00,68.37,68.65,67.97,67.97,13000.0,68.37,68.65,67.97,67.97,13000.0
2015-01-26 09:50:00,68.01,68.33,67.8,67.8,25000.0,68.01,68.33,67.8,67.8,25000.0
2015-01-26 10:00:00,67.84,68.0,67.32,67.39,43600.0,67.84,68.0,67.32,67.39,43600.0
2015-01-26 10:10:00,67.39,67.45,67.12,67.24,28100.0,67.39,67.45,67.12,67.24,28100.0
2015-01-26 10:20:00,67.17,67.53,67.14,67.41,13200.0,67.17,67.53,67.14,67.41,13200.0
2015-01-26 10:30:00,67.41,67.76,67.35,67.73,8400.0,67.41,67.76,67.35,67.73,8400.0
2015-01-26 10:40:00,67.69,67.82,67.64,67.75,9800.0,67.69,67.82,67.64,67.75,9800.0
2015-01-26 10:50:00,67.75,67.91,67.7,67.77,41400.0,67.75,67.91,67.7,67.77,41400.0
2015-01-26 11:00:00,67.81,67.97,67.67,67.67,17600.0,67.81,67.97,67.67,67.67,17600.0
2015-01-26 11:10:00,67.66,67.67,67.12,67.16,23900.0,67.66,67.67,67.12,67.16,23900.0
2015-01-26 11:20:00,67.18,67.28,67.09,67.17,19100.0,67.18,67.28,67.09,67.17,19100.0
2015-01-26 11:30:00,67.15,67.19,66.92,66.93,13300.0,67.15,67.19,66.92,66.93,13300.0
2015-01-26 11:40:00,66.94,67.03,66.65,66.68,21600.0,66.94,67.03,66.65,66.68,21600.0
2015-01-26 11:50:00,66.68,67.04,66.5,67.04,24300.0,66.68,67.04,66.5,67.04,24300.0
2015-01-26 12:00:00,67.05,67.21,67.05,67.19,4000.0,67.05,67.21,67.05,67.19,4000.0
2015-01-26 12:10:00,67.17,67.17,66.78,66.92,15400.0,67.17,67.17,66.78,66.92,15400.0
2015-01-26 12:20:00,66.93,67.11,66.92,66.93,8000.0,66.93,67.11,66.92,66.93,8000.0
2015-01-26 12:30:00,66.91,66.97,66.83,66.96,7300.0,66.91,66.97,66.83,66.96,7300.0
2015-01-26 12:40:00,66.94,67.23,66.94,67.2,3900.0,66.94,67.23,66.94,67.2,3900.0
2015-01-26 12:50:00,67.21,67.3,67.18,67.29,8700.0,67.21,67.3,67.18,67.29,8700.0
2015-01-26 13:00:00,67.29,67.42,67.28,67.39,8200.0,67.29,67.42,67.28,67.39,8200.0
2015-01-26 13:10:00,67.39,67.47,67.34,67.4,20000.0,67.39,67.47,67.34,67.4,20000.0
2015-01-26 13:20:00,67.34,67.43,67.34,67.34,8400.0,67.34,67.43,67.34,67.34,8400.0
2015-01-26 13:30:00,67.39,67.57,67.39,67.46,13300.0,67.39,67.57,67.39,67.46,13300.0
2015-01-26 13:40:00,67.46,67.67,67.44,67.67,17600.0,67.46,67.67,67.44,67.67,17600.0
2015-01-26 13:50:00,67.69,67.87,67.69,67.79,12400.0,67.69,67.87,67.69,67.79,12400.0
2015-01-26 14:00:00,67.8,68.22,67.78,68.17,30600.0,67.8,68.22,67.78,68.17,30600.0
2015-01-26 14:10:00,68.19,68.25,68.03,68.05,17900.0,68.19,68.25,68.03,68.05,17900.0
2015-01-26 14:20:00,68.06,68.06,67.87,68.0,20300.0,68.06,68.06,67.87,68.0,20300.0
2015-01-26 14:30:00,67.98,68.21,67.97,68.17,9400.0,67.98,68.21,67.97,68.17,9400.0
2015-01-26 14:40:00,68.16,68.16,67.72,67.75,15500.0,68.16,68.16,67.72,67.75,15500.0
2015-01-26 14:50:00,67.81,67.83,67.69,67.78,5800.0,67.81,67.83,67.69,67.78,5800.0
2015-01-26 15:00:00,67.76,67.88,67.66,67.82,18700.0,67.76,67.88,67.66,67.82,18700.0
2015-01-26 15:10:00,67.81,67.99,67.79,67.9,10600.0,67.81,67.99,67.79,67.9,10600.0
2015-01-26 15:20:00,67.87,67.93,67.72,67.78,8600.0,67.87,67.93,67.72,67.78,8600.0
2015-01-26 15:30:00,67.77,67.78,67.6,67.65,19600.0,67.77,67.78,67.6,67.65,19600.0
2015-01-26 15:40:00,67.64,67.94,67.54,67.82,36800.0,67.64,67.94,67.54,67.82,36800.0
2015-01-26 15:50:00,67.82,68.1,67.82,68.01,69000.0,67.82,68.1,67.82,68.01,69000.0
2015-01-27 09:30:00,67.26,67.26,66.41,66.7,23300.0,67.26,67.26,66.41,66.7,23300.0
2015-01-27 09:40:00,66.8,67.32,66.59,66.84,30500.0,66.8,67.32,66.59,66.84,30500.0
2015-01-27 09:50:00,66.86,67.1,66.54,67.1,25300.0,66.86,67.1,66.54,67.1,25300.0
2015-01-27 10:00:00,67.12,67.74,67.0,67.42,65500.0,67.12,67.74,67.0,67.42,65500.0
2015-01-27 10:10:00,67.38,67.41,66.5,66.76,28100.0,67.38,67.41,66.5,66.76,28100.0
2015-01-27 10:20:00,66.91,67.19,66.67,67.13,23700.0,66.91,67.19,66.67,67.13,23700.0
2015-01-27 10:30:00,67.15,67.23,67.0,67.07,29100.0,67.15,67.23,67.0,67.07,29100.0
2015-01-27 10:40:00,67.06,67.11,66.59,66.89,17700.0,67.06,67.11,66.59,66.89,17700.0
2015-01-27 10:50:00,66.95,67.33,66.92,67.28,14400.0,66.95,67.33,66.92,67.28,14400.0
2015-01-27 11:00:00,67.31,67.6,67.26,67.6,25600.0,67.31,67.6,67.26,67.6,25600.0
2015-01-27 11:10:00,67.65,67.77,67.53,67.56,9600.0,67.65,67.77,67.53,67.56,9600.0
2015-01-27 11:20:00,67.56,67.7,67.56,67.7,16800.0,67.56,67.7,67.56,67.7,16800.0
2015-01-27 11:30:00,67.71,67.84,67.65,67.65,13100.0,67.71,67.84,67.65,67.65,13100.0
2015-01-27 11:40:00,67.66,67.66,67.43,67.53,11600.0,67.66,67.66,67.43,67.53,11600.0
2015-01-27 11:50:00,67.55,67.6,67.34,67.34,8800.0,67.55,67.6,67.34,67.34,8800.0
2015-01-27 12:00:00,67.33,67.54,67.33,67.51,4800.0,67.33,67.54,67.33,67.51,4800.0
2015-01-27 12:10:00,67.54,67.54,67.29,67.44,8100.0,67.54,67.54,67.29,67.44,8100.0
2015-01-27 12:20:00,67.48,67.6,67.31,67.58,9800.0,67.48,67.6,67.31,67.58,9800.0
2015-01-27 12:30:00,67.56,67.63,67.34,67.37,14500.0,67.56,67.63,67.34,67.37,14500.0
2015-01-27 12:40:00,67.34,67.4,67.11,67.11,15100.0,67.34,67.4,67.11,67.11,15100.0
2015-01-27 12:50:00,67.09,67.33,67.08,67.21,6900.0,67.09,67.33,67.08,67.21,6900.0
2015-01-27 13:00:00,67.21,67.34,67.21,67.28,6900.0,67.21,67.34,67.21,67.28,6900.0
2015-01-27 13:10:00,67.33,67.45,67.28,67.44,5100.0,67.33,67.45,67.28,67.44,5100.0
2015-01-27 13:20:00,67.46,67.65,67.46,67.65,12200.0,67.46,67.65,67.46,67.65,12200.0
2015-01-27 13:30:00,67.61,67.84,67.61,67.84,12200.0,67.61,67.84,67.61,67.84,12200.0
2015-01-27 13:40:00,67.84,67.93,67.73,67.76,7100.0,67.84,67.93,67.73,67.76,7100.0
2015-01-27 13:50:00,67.76,67.84,67.7,67.72,6700.0,67.76,67.84,67.7,67.72,6700.0
2015-01-27 14:00:00,67.73,67.84,67.73,67.76,5400.0,67.73,67.84,67.73,67.76,5400.0
2015-01-27 14:10:00,67.77,67.91,67.74,67.91,7900.0,67.77,67.91,67.74,67.91,7900.0
2015-01-27 14:20:00,67.92,68.12,67.92,68.12,9700.0,67.92,68.12,67.92,68.12,9700.0
2015-01-27 14:30:00,68.12,68.16,68.04,68.16,8700.0,68.12,68.16,68.04,68.16,8700.0
2015-01-27 14:40:00,68.12,68.16,68.0,68.1,9500.0,68.12,68.16,68.0,68.1,9500.0
2015-01-27 14:50:00,68.14,68.17,68.04,68.06,16000.0,68.14,68.17,68.04,68.06,16000.0
2015-01-27 15:00:00,68.06,68.18,68.02,68.07,23400.0,68.06,68.18,68.02,68.07,23400.0
2015-01-27 15:10:00,68.05,68.15,68.04,68.05,23600.0,68.05,68.15,68.04,68.05,23600.0
2015-01-27 15:20:00,68.05,68.11,67.88,67.88,34800.0,68.05,68.11,67.88,67.88,34800.0
2015-01-27 15:30:00,67.94,68.07,67.9,67.98,29200.0,67.94,68.07,67.9,67.98,29200.0
2015-01-27 15:40:00,67.95,68.1,67.95,68.05,44700.0,67.95,68.1,67.95,68.05,44700.0
2015-01-27 15:50:00,68.04,68.09,67.85,67.92,86300.0,68.04,68.09,67.85,67.92,86300.0
2015-01-28 09:30:00,68.5,69.06,68.23,68.72,30800.0,68.5,69.06,68.23,68.72,30800.0
2015-01-28 09:40:00,68.69,69.28,68.64,69.24,30000.0,68.69,69.28,68.64,69.24,30000.0
2015-01-28 09:50:00,69.2,69.29,68.9,69.0,47700.0,69.2,69.29,68.9,69.0,47700.0
2015-01-28 10:00:00,69.0,69.25,68.88,69.19,78200.0,69.0,69.25,68.88,69.19,78200.0
2015-01-28 10:10:00,69.2,69.2,68.37,68.54,56300.0,69.2,69.2,68.37,68.54,56300.0
2015-01-28 10:20:00,68.52,68.69,68.49,68.66,25500.0,68.52,68.69,68.49,68.66,25500.0
2015-01-28 10:30:00,68.66,68.72,67.85,68.08,56600.0,68.66,68.72,67.85,68.08,56600.0
2015-01-28 10:40:00,68.05,68.09,67.42,67.72,45700.0,68.05,68.09,67.42,67.72,45700.0
2015-01-28 10:50:00,67.74,67.83,67.13,67.24,20100.0,67.74,67.83,67.13,67.24,20100.0
2015-01-28 11:00:00,67.24,67.64,67.19,67.6,13600.0,67.24,67.64,67.19,67.6,13600.0
2015-01-28 11:10:00,67.61,67.61,67.0,67.12,22300.0,67.61,67.61,67.0,67.12,22300.0
2015-01-28 11:20:00,67.08,67.35,66.96,67.26,12600.0,67.08,67.35,66.96,67.26,12600.0
2015-01-28 11:30:00,67.27,67.32,67.16,67.19,17100.0,67.27,67.32,67.16,67.19,17100.0
2015-01-28 11:40:00,67.21,67.37,67.03,67.23,13000.0,67.21,67.37,67.03,67.23,13000.0
2015-01-28 11:50:00,67.25,67.28,66.94,67.09,16500.0,67.25,67.28,66.94,67.09,16500.0
2015-01-28 12:00:00,67.09,67.2,67.08,67.18,18600.0,67.09,67.2,67.08,67.18,18600.0
2015-01-28 12:10:00,67.18,67.25,67.07,67.12,28600.0,67.18,67.25,67.07,67.12,28600.0
2015-01-28 12:20:00,67.1,67.55,67.08,67.49,40800.0,67.1,67.55,67.08,67.49,40800.0
2015-01-28 12:30:00,67.48,67.88,67.45,67.83,39700.0,67.48,67.88,67.45,67.83,39700.0
2015-01-28 12:40:00,67.84,68.71,67.83,68.71,111400.0,67.84,68.71,67.83,68.71,111400.0
2015-01-28 12:50:00,68.71,69.03,68.7,68.93,58200.0,68.71,69.03,68.7,68.93,58200.0
2015-01-28 13:00:00,68.94,69.07,68.88,69.03,53100.0,68.94,69.07,68.88,69.03,53100.0
2015-01-28 13:10:00,69.03,69.4,69.0,69.34,42700.0,69.03,69.4,69.0,69.34,42700.0
2015-01-28 13:20:00,69.34,69.8,69.31,69.74,69500.0,69.34,69.8,69.31,69.74,69500.0
2015-01-28 13:30:00,69.73,69.9,69.64,69.86,61200.0,69.73,69.9,69.64,69.86,61200.0
2015-01-28 13:40:00,69.8,69.93,69.79,69.9,51200.0,69.8,69.93,69.79,69.9,51200.0
2015-01-28 13:50:00,69.9,70.21,69.89,70.14,110400.0,69.9,70.21,69.89,70.14,110400.0
2015-01-28 14:00:00,70.1,70.18,70.03,70.08,54600.0,70.1,70.18,70.03,70.08,54600.0
2015-01-28 14:10:00,70.07,70.09,69.9,69.91,144600.0,70.07,70.09,69.9,69.91,144600.0
2015-01-28 14:20:00,69.95,70.2,69.88,69.89,62700.0,69.95,70.2,69.88,69.89,62700.0
2015-01-28 14:30:00,69.89,69.9,69.66,69.66,84100.0,69.89,69.9,69.66,69.66,84100.0
2015-01-28 14:40:00,69.66,70.09,69.64,70.01,38200.0,69.66,70.09,69.64,70.01,38200.0
2015-01-28 14:50:00,70.0,70.08,69.92,70.02,43300.0,70.0,70.08,69.92,70.02,43300.0
2015-01-28 15:00:00,70.02,70.06,69.96,70.02,62900.0,70.02,70.06,69.96,70.02,62900.0
2015-01-28 15:10:00,70.01,70.05,69.67,69.67,84100.0,70.01,70.05,69.67,69.67,84100.0
2015-01-28 15:20:00,69.67,69.79,69.55,69.7,99000.0,69.67,69.79,69.55,69.7,99000.0
2015-01-28 15:30:00,69.7,69.72,69.56,69.59,111900.0,69.7,69.72,69.56,69.59,111900.0
2015-01-28 15:40:00,69.57,69.58,68.98,68.98,240700.0,69.57,69.58,68.98,68.98,240700.0
2015-01-28 15:50:00,68.99,69.04,68.91,68.93,155800.0,68.99,69.04,68.91,68.93,155800.0
2015-01-29 09:30:00,73.05,73.2,72.05,72.34,356000.0,73.05,73.2,72.05,72.34,356000.0
2015-01-29 09:40:00,72.39,72.51,70.36,70.69,254600.0,72.39,72.51,70.36,70.69,254600.0
2015-01-29 09:50:00,70.7,71.9,70.04,71.88,182300.0,70.7,71.9,70.04,71.88,182300.0
2015-01-29 10:00:00,71.88,72.27,71.52,72.25,100600.0,71.88,72.27,71.52,72.25,100600.0
2015-01-29 10:10:00,72.27,72.98,72.16,72.9,166900.0,72.27,72.98,72.16,72.9,166900.0
2015-01-29 10:20:00,72.94,72.97,71.94,72.19,82700.0,72.94,72.97,71.94,72.19,82700.0
2015-01-29 10:30:00,72.22,72.77,72.13,72.74,76500.0,72.22,72.77,72.13,72.74,76500.0
2015-01-29 10:40:00,72.75,72.99,72.38,72.98,78200.0,72.75,72.99,72.38,72.98,78200.0
2015-01-29 10:50:00,72.99,73.36,72.69,73.04,191700.0,72.99,73.36,72.69,73.04,191700.0
2015-01-29 11:00:00,73.04,73.11,72.81,72.9,52700.0,73.04,73.11,72.81,72.9,52700.0
2015-01-29 11:10:00,72.9,73.14,72.82,72.93,67700.0,72.9,73.14,72.82,72.93,67700.0
2015-01-29 11:20:00,72.89,73.24,72.82,73.2,45000.0,72.89,73.24,72.82,73.2,45000.0
2015-01-29 11:30:00,73.26,73.58,73.26,73.45,85200.0,73.26,73.58,73.26,73.45,85200.0
2015-01-29 11:40:00,73.44,73.6,73.32,73.45,36200.0,73.44,73.6,73.32,73.45,36200.0
2015-01-29 11:50:00,73.5,73.6,72.59,72.73,64400.0,73.5,73.6,72.59,72.73,64400.0
2015-01-29 12:00:00,72.74,72.9,72.4,72.89,94900.0,72.74,72.9,72.4,72.89,94900.0
2015-01-29 12:10:00,72.84,72.99,72.7,72.93,42300.0,72.84,72.99,72.7,72.93,42300.0
2015-01-29 12:20:00,72.92,73.1,72.78,72.95,39700.0,72.92,73.1,72.78,72.95,39700.0
2015-01-29 12:30:00,72.95,73.1,72.75,72.82,34700.0,72.95,73.1,72.75,72.82,34700.0
2015-01-29 12:40:00,72.76,72.9,72.45,72.78,35300.0,72.76,72.9,72.45,72.78,35300.0
2015-01-29 12:50:00,72.77,73.11,72.67,73.1,57800.0,72.77,73.11,72.67,73.1,57800.0
2015-01-29 13:00:00,73.14,73.3,73.11,73.3,38100.0,73.14,73.3,73.11,73.3,38100.0
2015-01-29 13:10:00,73.26,73.51,73.21,73.41,37300.0,73.26,73.51,73.21,73.41,37300.0
2015-01-29 13:20:00,73.41,73.5,73.39,73.43,18800.0,73.41,73.5,73.39,73.43,18800.0
2015-01-29 13:30:00,73.44,73.65,73.21,73.59,72500.0,73.44,73.65,73.21,73.59,72500.0
2015-01-29 13:40:00,73.59,74.08,73.55,74.05,92100.0,73.59,74.08,73.55,74.05,92100.0
2015-01-29 13:50:00,74.06,74.3,74.02,74.29,103900.0,74.06,74.3,74.02,74.29,103900.0
2015-01-29 14:00:00,74.28,74.3,73.52,73.7,69400.0,74.28,74.3,73.52,73.7,69400.0
2015-01-29 14:10:00,73.71,74.18,73.65,74.07,71600.0,73.71,74.18,73.65,74.07,71600.0
2015-01-29 14:20:00,74.06,74.08,73.86,73.92,34800.0,74.06,74.08,73.86,73.92,34800.0
2015-01-29 14:30:00,73.93,74.01,73.81,73.81,25700.0,73.93,74.01,73.81,73.81,25700.0
2015-01-29 14:40:00,73.82,73.9,73.65,73.86,43000.0,73.82,73.9,73.65,73.86,43000.0
2015-01-29 14:50:00,73.83,73.88,73.73,73.81,35900.0,73.83,73.88,73.73,73.81,35900.0
2015-01-29 15:00:00,73.81,74.1,73.8,74.09,56100.0,73.81,74.1,73.8,74.09,56100.0
2015-01-29 15:10:00,74.08,74.1,73.73,73.84,37000.0,74.08,74.1,73.73,73.84,37000.0
2015-01-29 15:20:00,73.85,73.93,73.8,73.87,62500.0,73.85,73.93,73.8,73.87,62500.0
2015-01-29 15:30:00,73.86,74.26,73.86,74.18,101300.0,73.86,74.26,73.86,74.18,101300.0
2015-01-29 15:40:00,74.19,74.35,73.65,73.66,95100.0,74.19,74.35,73.65,73.66,95100.0
2015-01-29 15:50:00,73.66,74.07,73.65,73.88,174800.0,73.66,74.07,73.65,73.88,174800.0
2015-01-30 09:30:00,72.61,72.88,71.61,72.44,188700.0,72.61,72.88,71.61,72.44,188700.0
2015-01-30 09:40:00,72.53,72.88,72.23,72.46,72400.0,72.53,72.88,72.23,72.46,72400.0
2015-01-30 09:50:00,72.39,72.55,71.19,71.34,51100.0,72.39,72.55,71.19,71.34,51100.0
2015-01-30 10:00:00,71.27,71.52,70.78,70.98,67200.0,71.27,71.52,70.78,70.98,67200.0
2015-01-30 10:10:00,70.98,71.22,70.5,71.09,92100.0,70.98,71.22,70.5,71.09,92100.0
2015-01-30 10:20:00,71.22,71.66,71.22,71.5,102300.0,71.22,71.66,71.22,71.5,102300.0
2015-01-30 10:30:00,71.52,71.83,71.47,71.8,51200.0,71.52,71.83,71.47,71.8,51200.0
2015-01-30 10:40:00,71.81,72.19,71.75,72.15,54800.0,71.81,72.19,71.75,72.15,54800.0
2015-01-30 10:50:00,72.16,72.67,72.14,72.63,89400.0,72.16,72.67,72.14,72.63,89400.0
2015-01-30 11:00:00,72.61,72.67,72.37,72.45,41100.0,72.61,72.67,72.37,72.45,41100.0
2015-01-30 11:10:00,72.48,72.57,72.29,72.41,32500.0,72.48,72.57,72.29,72.41,32500.0
2015-01-30 11:20:00,72.38,72.54,72.22,72.54,31200.0,72.38,72.54,72.22,72.54,31200.0
2015-01-30 11:30:00,72.61,72.65,72.28,72.39,28100.0,72.61,72.65,72.28,72.39,28100.0
2015-01-30 11:40:00,72.43,72.5,72.22,72.22,18500.0,72.43,72.5,72.22,72.22,18500.0
2015-01-30 11:50:00,72.22,72.57,72.11,72.49,24200.0,72.22,72.57,72.11,72.49,24200.0
2015-01-30 12:00:00,72.49,72.57,72.33,72.36,20000.0,72.49,72.57,72.33,72.36,20000.0
2015-01-30 12:10:00,72.38,72.52,72.24,72.43,75500.0,72.38,72.52,72.24,72.43,75500.0
2015-01-30 12:20:00,72.42,72.74,72.32,72.5,44800.0,72.42,72.74,72.32,72.5,44800.0
2015-01-30 12:30:00,72.53,72.76,72.42,72.56,41600.0,72.53,72.76,72.42,72.56,41600.0
2015-01-30 12:40:00,72.56,72.56,72.34,72.4,12300.0,72.56,72.56,72.34,72.4,12300.0
2015-01-30 12:50:00,72.33,72.58,72.33,72.52,7400.0,72.33,72.58,72.33,72.52,7400.0
2015-01-30 13:00:00,72.48,72.62,72.39,72.58,26300.0,72.48,72.62,72.39,72.58,26300.0
2015-01-30 13:10:00,72.54,72.57,72.17,72.29,12800.0,72.54,72.57,72.17,72.29,12800.0
2015-01-30 13:20:00,72.35,72.45,72.3,72.43,8800.0,72.35,72.45,72.3,72.43,8800.0
2015-01-30 13:30:00,72.4,72.55,72.28,72.52,14700.0,72.4,72.55,72.28,72.52,14700.0
2015-01-30 13:40:00,72.64,72.88,72.64,72.88,19600.0,72.64,72.88,72.64,72.88,19600.0
2015-01-30 13:50:00,72.87,72.97,72.76,72.9,21300.0,72.87,72.97,72.76,72.9,21300.0
2015-01-30 14:00:00,72.9,73.0,72.87,73.0,20700.0,72.9,73.0,72.87,73.0,20700.0
2015-01-30 14:10:00,72.99,73.16,72.99,73.15,70500.0,72.99,73.16,72.99,73.15,70500.0
2015-01-30 14:20:00,73.13,73.27,73.05,73.26,35500.0,73.13,73.27,73.05,73.26,35500.0
2015-01-30 14:30:00,73.27,73.34,73.25,73.27,38300.0,73.27,73.34,73.25,73.27,38300.0
2015-01-30 14:40:00,73.3,73.34,73.2,73.22,39200.0,73.3,73.34,73.2,73.22,39200.0
2015-01-30 14:50:00,73.21,73.29,73.04,73.22,34500.0,73.21,73.29,73.04,73.22,34500.0
2015-01-30 15:00:00,73.19,73.45,73.18,73.28,64200.0,73.19,73.45,73.18,73.28,64200.0
2015-01-30 15:10:00,73.24,73.3,73.0,73.0,37400.0,73.24,73.3,73.0,73.0,37400.0
2015-01-30 15:20:00,72.98,73.28,72.64,73.26,50600.0,72.98,73.28,72.64,73.26,50600.0
2015-01-30 15:30:00,73.26,73.28,72.98,73.04,55200.0,73.26,73.28,72.98,73.04,55200.0
2015-01-30 15:40:00,72.99,73.2,72.68,72.69,106800.0,72.99,73.2,72.68,72.69,106800.0
2015-01-30 15:50:00,72.68,72.98,72.68,72.92,96000.0,72.68,72.98,72.68,72.92,96000.0
2015-02-02 09:30:00,72.33,72.58,71.51,71.51,109300.0,72.33,72.58,71.51,71.51,109300.0
2015-02-02 09:40:00,71.51,71.83,71.05,71.6,37100.0,71.51,71.83,71.05,71.6,37100.0
2015-02-02 09:50:00,71.58,71.63,70.64,70.76,78100.0,71.58,71.63,70.64,70.76,78100.0
2015-02-02 10:00:00,70.65,70.8,70.07,70.8,64000.0,70.65,70.8,70.07,70.8,64000.0
2015-02-02 10:10:00,70.8,71.0,70.68,71.0,60200.0,70.8,71.0,70.68,71.0,60200.0
2015-02-02 10:20:00,71.03,71.3,70.91,70.93,37600.0,71.03,71.3,70.91,70.93,37600.0
2015-02-02 10:30:00,70.91,71.6,70.8,71.54,32900.0,70.91,71.6,70.8,71.54,32900.0
2015-02-02 10:40:00,71.53,71.8,71.53,71.8,40800.0,71.53,71.8,71.53,71.8,40800.0
2015-02-02 10:50:00,71.78,72.0,71.73,71.95,37500.0,71.78,72.0,71.73,71.95,37500.0
2015-02-02 11:00:00,71.92,72.1,71.79,72.1,49300.0,71.92,72.1,71.79,72.1,49300.0
2015-02-02 11:10:00,72.07,72.3,72.07,72.12,65000.0,72.07,72.3,72.07,72.12,65000.0
2015-02-02 11:20:00,72.13,72.44,72.06,72.36,17200.0,72.13,72.44,72.06,72.36,17200.0
2015-02-02 11:30:00,72.35,73.0,72.35,72.78,54800.0,72.35,73.0,72.35,72.78,54800.0
2015-02-02 11:40:00,72.75,72.85,72.57,72.61,31100.0,72.75,72.85,72.57,72.61,31100.0
2015-02-02 11:50:00,72.53,72.57,72.06,72.06,19100.0,72.53,72.57,72.06,72.06,19100.0
2015-02-02 12:00:00,72.13,72.17,71.84,71.9,18800.0,72.13,72.17,71.84,71.9,18800.0
2015-02-02 12:10:00,71.9,72.03,71.53,72.0,30300.0,71.9,72.03,71.53,72.0,30300.0
2015-02-02 12:20:00,72.0,72.08,71.89,72.03,24900.0,72.0,72.08,71.89,72.03,24900.0
2015-02-02 12:30:00,72.06,72.26,71.93,72.07,13500.0,72.06,72.26,71.93,72.07,13500.0
2015-02-02 12:40:00,72.1,72.26,71.59,71.59,32700.0,72.1,72.26,71.59,71.59,32700.0
2015-02-02 12:50:00,71.63,71.94,71.31,71.86,64000.0,71.63,71.94,71.31,71.86,64000.0
2015-02-02 13:00:00,71.82,72.11,71.79,72.01,39600.0,71.82,72.11,71.79,72.01,39600.0
2015-02-02 13:10:00,72.03,72.06,71.74,71.91,9600.0,72.03,72.06,71.74,71.91,9600.0
2015-02-02 13:20:00,71.92,72.26,71.85,71.85,10500.0,71.92,72.26,71.85,71.85,10500.0
2015-02-02 13:30:00,71.84,71.96,71.55,71.9,11400.0,71.84,71.96,71.55,71.9,11400.0
2015-02-02 13:40:00,71.87,71.97,71.65,71.73,9600.0,71.87,71.97,71.65,71.73,9600.0
2015-02-02 13:50:00,71.74,71.8,71.3,71.46,18900.0,71.74,71.8,71.3,71.46,18900.0
2015-02-02 14:00:00,71.47,72.1,71.47,71.87,29000.0,71.47,72.1,71.47,71.87,29000.0
2015-02-02 14:10:00,71.83,71.99,71.75,71.87,16200.0,71.83,71.99,71.75,71.87,16200.0
2015-02-02 14:20:00,71.89,72.01,71.85,72.01,12300.0,71.89,72.01,71.85,72.01,12300.0
2015-02-02 14:30:00,72.0,72.07,71.81,71.84,13700.0,72.0,72.07,71.81,71.84,13700.0
2015-02-02 14:40:00,71.89,72.05,71.45,71.62,20000.0,71.89,72.05,71.45,71.62,20000.0
2015-02-02 14:50:00,71.61,72.0,71.52,71.53,19100.0,71.61,72.0,71.52,71.53,19100.0
2015-02-02 15:00:00,71.56,72.0,71.56,72.0,25900.0,71.56,72.0,71.56,72.0,25900.0
2015-02-02 15:10:00,72.0,72.32,71.98,72.02,40300.0,72.0,72.32,71.98,72.02,40300.0
2015-02-02 15:20:00,71.99,72.31,71.99,72.19,19600.0,71.99,72.31,71.99,72.19,19600.0
2015-02-02 15:30:00,72.17,72.48,72.0,72.41,36600.0,72.17,72.48,72.0,72.41,36600.0
2015-02-02 15:40:00,72.44,72.82,72.36,72.74,142900.0,72.44,72.82,72.36,72.74,142900.0
2015-02-02 15:50:00,72.75,73.0,72.74,72.98,135000.0,72.75,73.0,72.74,72.98,135000.0
2015-02-03 09:30:00,72.99,73.41,72.74,72.87,45400.0,72.99,73.41,72.74,72.87,45400.0
2015-02-03 09:40:00,72.97,72.97,72.0,72.22,28800.0,72.97,72.97,72.0,72.22,28800.0
2015-02-03 09:50:00,72.25,72.71,72.16,72.71,45200.0,72.25,72.71,72.16,72.71,45200.0
2015-02-03 10:00:00,72.6,72.96,72.57,72.89,61200.0,72.6,72.96,72.57,72.89,61200.0
2015-02-03 10:10:00,72.84,73.21,72.83,73.1,47900.0,72.84,73.21,72.83,73.1,47900.0
2015-02-03 10:20:00,73.07,73.44,73.06,73.12,42000.0,73.07,73.44,73.06,73.12,42000.0
2015-02-03 10:30:00,73.17,73.17,72.36,72.46,40600.0,73.17,73.17,72.36,72.46,40600.0
2015-02-03 10:40:00,72.46,72.46,71.9,72.01,30300.0,72.46,72.46,71.9,72.01,30300.0
2015-02-03 10:50:00,71.99,72.3,71.88,71.91,27500.0,71.99,72.3,71.88,71.91,27500.0
2015-02-03 11:00:00,71.91,72.26,71.88,72.07,19800.0,71.91,72.26,71.88,72.07,19800.0
2015-02-03 11:10:00,72.06,72.34,71.99,72.34,13600.0,72.06,72.34,71.99,72.34,13600.0
2015-02-03 11:20:00,72.34,72.36,71.89,71.95,30200.0,72.34,72.36,71.89,71.95,30200.0
2015-02-03 11:30:00,72.0,72.52,72.0,72.5,15500.0,72.0,72.52,72.0,72.5,15500.0
2015-02-03 11:40:00,72.53,72.79,72.42,72.54,14700.0,72.53,72.79,72.42,72.54,14700.0
2015-02-03 11:50:00,72.59,72.59,72.35,72.38,8900.0,72.59,72.59,72.35,72.38,8900.0
2015-02-03 12:00:00,72.35,72.54,72.25,72.36,13700.0,72.35,72.54,72.25,72.36,13700.0
2015-02-03 12:10:00,72.36,72.61,72.36,72.46,10300.0,72.36,72.61,72.36,72.46,10300.0
2015-02-03 12:20:00,72.41,72.41,72.1,72.21,10300.0,72.41,72.41,72.1,72.21,10300.0
2015-02-03 12:30:00,72.15,72.15,71.91,72.0,14800.0,72.15,72.15,71.91,72.0,14800.0
2015-02-03 12:40:00,72.03,72.17,71.97,72.0,42300.0,72.03,72.17,71.97,72.0,42300.0
2015-02-03 12:50:00,72.0,72.1,71.83,72.04,30600.0,72.0,72.1,71.83,72.04,30600.0
2015-02-03 13:00:00,72.02,72.19,71.92,71.96,19300.0,72.02,72.19,71.92,71.96,19300.0
2015-02-03 13:10:00,71.95,72.02,71.73,72.0,13800.0,71.95,72.02,71.73,72.0,13800.0
2015-02-03 13:20:00,72.0,72.12,71.89,71.89,13500.0,72.0,72.12,71.89,71.89,13500.0
2015-02-03 13:30:00,71.87,72.07,71.8,71.85,19600.0,71.87,72.07,71.8,71.85,19600.0
2015-02-03 13:40:00,71.83,72.06,71.83,72.06,7200.0,71.83,72.06,71.83,72.06,7200.0
2015-02-03 13:50:00,72.07,72.16,71.99,72.11,11000.0,72.07,72.16,71.99,72.11,11000.0
2015-02-03 14:00:00,72.13,72.25,71.93,72.05,17400.0,72.13,72.25,71.93,72.05,17400.0
2015-02-03 14:10:00,72.05,72.3,72.0,72.16,14800.0,72.05,72.3,72.0,72.16,14800.0
2015-02-03 14:20:00,72.23,72.4,72.21,72.34,18800.0,72.23,72.4,72.21,72.34,18800.0
2015-02-03 14:30:00,72.37,72.8,72.3,72.8,13700.0,72.37,72.8,72.3,72.8,13700.0
2015-02-03 14:40:00,72.82,73.0,72.79,72.97,15500.0,72.82,73.0,72.79,72.97,15500.0
2015-02-03 14:50:00,72.91,73.14,72.9,73.14,17600.0,72.91,73.14,72.9,73.14,17600.0
2015-02-03 15:00:00,73.11,73.11,72.63,72.89,29300.0,73.11,73.11,72.63,72.89,29300.0
2015-02-03 15:10:00,72.9,73.0,72.8,72.83,15500.0,72.9,73.0,72.8,72.83,15500.0
2015-02-03 15:20:00,72.84,72.95,72.68,72.72,16900.0,72.84,72.95,72.68,72.72,16900.0
2015-02-03 15:30:00,72.72,72.88,72.65,72.75,51900.0,72.72,72.88,72.65,72.75,51900.0
2015-02-03 15:40:00,72.75,72.75,72.48,72.54,104300.0,72.75,72.75,72.48,72.54,104300.0
2015-02-03 15:50:00,72.55,72.68,72.48,72.65,160600.0,72.55,72.68,72.48,72.65,160600.0
2015-02-04 09:30:00,72.5,73.3,71.96,73.3,44900.0,72.5,73.3,71.96,73.3,44900.0
2015-02-04 09:40:00,73.3,73.44,73.18,73.44,32600.0,73.3,73.44,73.18,73.44,32600.0
2015-02-04 09:50:00,73.45,73.75,73.26,73.5,91400.0,73.45,73.75,73.26,73.5,91400.0
2015-02-04 10:00:00,73.51,73.99,73.5,73.68,27800.0,73.51,73.99,73.5,73.68,27800.0
2015-02-04 10:10:00,73.64,73.81,73.11,73.33,16400.0,73.64,73.81,73.11,73.33,16400.0
2015-02-04 10:20:00,73.37,73.37,72.97,73.09,16700.0,73.37,73.37,72.97,73.09,16700.0
2015-02-04 10:30:00,73.0,73.2,72.8,73.05,19800.0,73.0,73.2,72.8,73.05,19800.0
2015-02-04 10:40:00,73.13,73.32,72.97,73.06,18100.0,73.13,73.32,72.97,73.06,18100.0
2015-02-04 10:50:00,73.11,73.18,72.86,73.05,22900.0,73.11,73.18,72.86,73.05,22900.0
2015-02-04 11:00:00,73.0,73.39,72.92,73.34,22800.0,73.0,73.39,72.92,73.34,22800.0
2015-02-04 11:10:00,73.35,73.58,73.31,73.52,25000.0,73.35,73.58,73.31,73.52,25000.0
2015-02-04 11:20:00,73.52,73.67,73.42,73.67,22800.0,73.52,73.67,73.42,73.67,22800.0
2015-02-04 11:30:00,73.75,73.99,73.7,73.92,28500.0,73.75,73.99,73.7,73.92,28500.0
2015-02-04 11:40:00,73.88,74.38,73.78,74.22,66100.0,73.88,74.38,73.78,74.22,66100.0
2015-02-04 11:50:00,74.13,74.23,73.87,73.93,10100.0,74.13,74.23,73.87,73.93,10100.0
2015-02-04 12:00:00,73.98,73.99,73.71,73.78,11600.0,73.98,73.99,73.71,73.78,11600.0
2015-02-04 12:10:00,73.77,73.93,73.71,73.77,8700.0,73.77,73.93,73.71,73.77,8700.0
2015-02-04 12:20:00,73.78,73.92,73.65,73.69,13700.0,73.78,73.92,73.65,73.69,13700.0
2015-02-04 12:30:00,73.69,73.8,73.58,73.71,11600.0,73.69,73.8,73.58,73.71,11600.0
2015-02-04 12:40:00,73.71,73.82,73.63,73.64,12200.0,73.71,73.82,73.63,73.64,12200.0
2015-02-04 12:50:00,73.68,73.84,73.68,73.73,7700.0,73.68,73.84,73.68,73.73,7700.0
2015-02-04 13:00:00,73.76,73.95,73.74,73.94,7900.0,73.76,73.95,73.74,73.94,7900.0
2015-02-04 13:10:00,73.9,73.9,73.62,73.78,14100.0,73.9,73.9,73.62,73.78,14100.0
2015-02-04 13:20:00,73.79,73.79,73.57,73.6,49900.0,73.79,73.79,73.57,73.6,49900.0
2015-02-04 13:30:00,73.57,73.57,73.44,73.5,23700.0,73.57,73.57,73.44,73.5,23700.0
2015-02-04 13:40:00,73.48,73.56,73.34,73.5,8300.0,73.48,73.56,73.34,73.5,8300.0
2015-02-04 13:50:00,73.5,73.99,73.44,73.96,34500.0,73.5,73.99,73.44,73.96,34500.0
2015-02-04 14:00:00,73.97,74.38,73.96,74.02,80600.0,73.97,74.38,73.96,74.02,80600.0
2015-02-04 14:10:00,74.0,74.65,73.95,74.5,68600.0,74.0,74.65,73.95,74.5,68600.0
2015-02-04 14:20:00,74.5,74.75,74.47,74.63,32500.0,74.5,74.75,74.47,74.63,32500.0
2015-02-04 14:30:00,74.65,74.75,74.34,74.37,37300.0,74.65,74.75,74.34,74.37,37300.0
2015-02-04 14:40:00,74.36,74.49,74.27,74.47,13900.0,74.36,74.49,74.27,74.47,13900.0
2015-02-04 14:50:00,74.49,74.5,74.26,74.31,32500.0,74.49,74.5,74.26,74.31,32500.0
2015-02-04 15:00:00,74.28,74.38,74.04,74.31,31700.0,74.28,74.38,74.04,74.31,31700.0
2015-02-04 15:10:00,74.31,74.42,74.25,74.3,24500.0,74.31,74.42,74.25,74.3,24500.0
2015-02-04 15:20:00,74.31,74.47,74.26,74.34,36000.0,74.31,74.47,74.26,74.34,36000.0
2015-02-04 15:30:00,74.34,74.6,74.31,74.44,44100.0,74.34,74.6,74.31,74.44,44100.0
2015-02-04 15:40:00,74.37,74.44,73.96,74.22,34300.0,74.37,74.44,73.96,74.22,34300.0
2015-02-04 15:50:00,74.24,74.74,74.1,74.73,293900.0,74.24,74.74,74.1,74.73,293900.0
2015-02-05 09:30:00,74.9,75.0,74.27,74.83,98300.0,74.9,75.0,74.27,74.83,98300.0
2015-02-05 09:40:00,74.84,75.28,74.71,74.98,90600.0,74.84,75.28,74.71,74.98,90600.0
2015-02-05 09:50:00,74.99,75.06,74.56,74.65,31000.0,74.99,75.06,74.56,74.65,31000.0
2015-02-05 10:00:00,74.56,74.75,74.26,74.3,33700.0,74.56,74.75,74.26,74.3,33700.0
2015-02-05 10:10:00,74.25,74.63,74.02,74.51,22700.0,74.25,74.63,74.02,74.51,22700.0
2015-02-05 10:20:00,74.51,74.58,74.2,74.42,36300.0,74.51,74.58,74.2,74.42,36300.0
2015-02-05 10:30:00,74.39,74.47,74.23,74.34,27800.0,74.39,74.47,74.23,74.34,27800.0
2015-02-05 10:40:00,74.34,74.37,74.13,74.28,21600.0,74.34,74.37,74.13,74.28,21600.0
2015-02-05 10:50:00,74.29,74.38,74.07,74.3,17500.0,74.29,74.38,74.07,74.3,17500.0
2015-02-05 11:00:00,74.2,74.4,74.11,74.36,28600.0,74.2,74.4,74.11,74.36,28600.0
2015-02-05 11:10:00,74.35,74.42,73.96,74.1,15300.0,74.35,74.42,73.96,74.1,15300.0
2015-02-05 11:20:00,74.16,74.36,74.16,74.3,17900.0,74.16,74.36,74.16,74.3,17900.0
2015-02-05 11:30:00,74.32,74.43,74.27,74.39,15900.0,74.32,74.43,74.27,74.39,15900.0
2015-02-05 11:40:00,74.37,74.48,74.31,74.4,7100.0,74.37,74.48,74.31,74.4,7100.0
2015-02-05 11:50:00,74.39,74.55,74.33,74.53,20500.0,74.39,74.55,74.33,74.53,20500.0
2015-02-05 12:00:00,74.56,74.76,74.56,74.72,15900.0,74.56,74.76,74.56,74.72,15900.0
2015-02-05 12:10:00,74.68,74.75,74.53,74.53,9800.0,74.68,74.75,74.53,74.53,9800.0
2015-02-05 12:20:00,74.52,74.56,74.13,74.13,15200.0,74.52,74.56,74.13,74.13,15200.0
2015-02-05 12:30:00,74.14,74.32,74.13,74.2,11100.0,74.14,74.32,74.13,74.2,11100.0
2015-02-05 12:40:00,74.21,74.22,74.01,74.06,31500.0,74.21,74.22,74.01,74.06,31500.0
2015-02-05 12:50:00,74.1,74.18,74.03,74.13,15700.0,74.1,74.18,74.03,74.13,15700.0
2015-02-05 13:00:00,74.12,74.23,74.07,74.11,14900.0,74.12,74.23,74.07,74.11,14900.0
2015-02-05 13:10:00,74.11,74.5,74.1,74.46,13000.0,74.11,74.5,74.1,74.46,13000.0
2015-02-05 13:20:00,74.46,74.46,74.3,74.3,6100.0,74.46,74.46,74.3,74.3,6100.0
2015-02-05 13:30:00,74.28,74.3,74.03,74.03,7800.0,74.28,74.3,74.03,74.03,7800.0
2015-02-05 13:40:00,74.06,74.22,74.01,74.19,11100.0,74.06,74.22,74.01,74.19,11100.0
2015-02-05 13:50:00,74.2,74.21,73.92,73.92,15300.0,74.2,74.21,73.92,73.92,15300.0
2015-02-05 14:00:00,73.91,74.08,73.91,74.07,12300.0,73.91,74.08,73.91,74.07,12300.0
2015-02-05 14:10:00,74.06,74.12,73.93,73.96,38700.0,74.06,74.12,73.93,73.96,38700.0
2015-02-05 14:20:00,73.97,74.09,73.93,74.03,17100.0,73.97,74.09,73.93,74.03,17100.0
2015-02-05 14:30:00,74.01,74.15,74.01,74.05,21800.0,74.01,74.15,74.01,74.05,21800.0
2015-02-05 14:40:00,74.05,74.1,73.99,74.02,15400.0,74.05,74.1,73.99,74.02,15400.0
2015-02-05 14:50:00,74.02,74.04,73.91,73.96,24600.0,74.02,74.04,73.91,73.96,24600.0
2015-02-05 15:00:00,73.96,74.16,73.95,74.05,40600.0,73.96,74.16,73.95,74.05,40600.0
2015-02-05 15:10:00,74.06,74.08,74.01,74.06,27500.0,74.06,74.08,74.01,74.06,27500.0
2015-02-05 15:20:00,74.06,74.12,74.03,74.09,41200.0,74.06,74.12,74.03,74.09,41200.0
2015-02-05 15:30:00,74.09,74.13,73.97,74.05,62100.0,74.09,74.13,73.97,74.05,62100.0
2015-02-05 15:40:00,74.05,74.05,73.79,73.81,68600.0,74.05,74.05,73.79,73.81,68600.0
2015-02-05 15:50:00,73.81,74.3,73.81,74.23,211900.0,73.81,74.3,73.81,74.23,211900.0
2015-02-06 09:30:00,73.92,74.1,73.4,73.4,30200.0,73.92,74.1,73.4,73.4,30200.0
2015-02-06 09:40:00,73.51,73.81,73.37,73.58,30700.0,73.51,73.81,73.37,73.58,30700.0
2015-02-06 09:50:00,73.63,74.0,73.36,74.0,35300.0,73.63,74.0,73.36,74.0,35300.0
2015-02-06 10:00:00,74.02,74.21,73.88,74.18,29300.0,74.02,74.21,73.88,74.18,29300.0
2015-02-06 10:10:00,74.19,74.43,73.96,74.2,28200.0,74.19,74.43,73.96,74.2,28200.0
2015-02-06 10:20:00,74.22,74.57,74.03,74.06,23100.0,74.22,74.57,74.03,74.06,23100.0
2015-02-06 10:30:00,74.07,74.35,74.07,74.27,11300.0,74.07,74.35,74.07,74.27,11300.0
2015-02-06 10:40:00,74.33,74.33,74.04,74.26,26500.0,74.33,74.33,74.04,74.26,26500.0
2015-02-06 10:50:00,74.26,74.26,73.82,73.82,31300.0,74.26,74.26,73.82,73.82,31300.0
2015-02-06 11:00:00,73.83,74.13,73.8,74.09,21000.0,73.83,74.13,73.8,74.09,21000.0
2015-02-06 11:10:00,74.14,74.55,74.14,74.5,13600.0,74.14,74.55,74.14,74.5,13600.0
2015-02-06 11:20:00,74.49,74.66,74.49,74.64,10100.0,74.49,74.66,74.49,74.64,10100.0
2015-02-06 11:30:00,74.68,74.71,74.54,74.71,9000.0,74.68,74.71,74.54,74.71,9000.0
2015-02-06 11:40:00,74.65,74.79,74.6,74.77,11500.0,74.65,74.79,74.6,74.77,11500.0
2015-02-06 11:50:00,74.76,74.89,74.64,74.84,10400.0,74.76,74.89,74.64,74.84,10400.0
2015-02-06 12:00:00,74.84,74.99,74.81,74.94,24600.0,74.84,74.99,74.81,74.94,24600.0
2015-02-06 12:10:00,74.94,75.15,74.9,75.09,30200.0,74.94,75.15,74.9,75.09,30200.0
2015-02-06 12:20:00,75.09,75.09,74.57,74.57,16900.0,75.09,75.09,74.57,74.57,16900.0
2015-02-06 12:30:00,74.6,74.8,74.42,74.76,19800.0,74.6,74.8,74.42,74.76,19800.0
2015-02-06 12:40:00,74.75,74.82,74.56,74.78,13300.0,74.75,74.82,74.56,74.78,13300.0
2015-02-06 12:50:00,74.82,75.04,74.68,74.97,27400.0,74.82,75.04,74.68,74.97,27400.0
2015-02-06 13:00:00,74.97,75.03,74.72,74.92,49300.0,74.97,75.03,74.72,74.92,49300.0
2015-02-06 13:10:00,74.92,74.94,74.74,74.74,5700.0,74.92,74.94,74.74,74.74,5700.0
2015-02-06 13:20:00,74.74,74.75,74.46,74.62,5200.0,74.74,74.75,74.46,74.62,5200.0
2015-02-06 13:30:00,74.76,74.76,74.27,74.39,7700.0,74.76,74.76,74.27,74.39,7700.0
2015-02-06 13:40:00,74.42,74.58,74.34,74.52,7200.0,74.42,74.58,74.34,74.52,7200.0
2015-02-06 13:50:00,74.51,74.69,74.5,74.58,25800.0,74.51,74.69,74.5,74.58,25800.0
2015-02-06 14:00:00,74.61,74.76,74.48,74.71,9600.0,74.61,74.76,74.48,74.71,9600.0
2015-02-06 14:10:00,74.76,74.76,74.66,74.7,10700.0,74.76,74.76,74.66,74.7,10700.0
2015-02-06 14:20:00,74.69,74.99,74.68,74.88,30700.0,74.69,74.99,74.68,74.88,30700.0
2015-02-06 14:30:00,74.9,74.98,74.8,74.86,11100.0,74.9,74.98,74.8,74.86,11100.0
2015-02-06 14:40:00,74.88,74.92,74.55,74.62,10500.0,74.88,74.92,74.55,74.62,10500.0
2015-02-06 14:50:00,74.64,74.68,74.33,74.34,16900.0,74.64,74.68,74.33,74.34,16900.0
2015-02-06 15:00:00,74.34,74.41,74.15,74.3,10900.0,74.34,74.41,74.15,74.3,10900.0
2015-02-06 15:10:00,74.29,74.55,74.29,74.46,19200.0,74.29,74.55,74.29,74.46,19200.0
2015-02-06 15:20:00,74.37,74.52,74.09,74.15,11100.0,74.37,74.52,74.09,74.15,11100.0
2015-02-06 15:30:00,74.15,74.49,74.08,74.36,17100.0,74.15,74.49,74.08,74.36,17100.0
2015-02-06 15:40:00,74.36,74.43,74.21,74.42,33500.0,74.36,74.43,74.21,74.42,33500.0
2015-02-06 15:50:00,74.43,75.01,74.42,75.0,147600.0,74.43,75.01,74.42,75.0,147600.0
2015-02-09 09:30:00,74.27,74.6,74.03,74.39,53000.0,74.27,74.6,74.03,74.39,53000.0
2015-02-09 09:40:00,74.41,74.65,73.92,73.96,24100.0,74.41,74.65,73.92,73.96,24100.0
2015-02-09 09:50:00,73.95,74.46,73.79,74.09,37700.0,73.95,74.46,73.79,74.09,37700.0
2015-02-09 10:00:00,74.1,74.3,73.77,73.96,30200.0,74.1,74.3,73.77,73.96,30200.0
2015-02-09 10:10:00,73.9,74.23,73.85,73.99,17700.0,73.9,74.23,73.85,73.99,17700.0
2015-02-09 10:20:00,73.98,74.1,73.58,73.58,20000.0,73.98,74.1,73.58,73.58,20000.0
2015-02-09 10:30:00,73.57,73.71,73.43,73.43,9300.0,73.57,73.71,73.43,73.43,9300.0
2015-02-09 10:40:00,73.39,73.39,73.03,73.19,13000.0,73.39,73.39,73.03,73.19,13000.0
2015-02-09 10:50:00,73.26,73.4,73.1,73.16,13800.0,73.26,73.4,73.1,73.16,13800.0
2015-02-09 11:00:00,73.12,73.37,72.95,73.37,17500.0,73.12,73.37,72.95,73.37,17500.0
2015-02-09 11:10:00,73.34,73.44,73.08,73.39,13500.0,73.34,73.44,73.08,73.39,13500.0
2015-02-09 11:20:00,73.41,73.79,73.4,73.59,13700.0,73.41,73.79,73.4,73.59,13700.0
2015-02-09 11:30:00,73.64,73.67,73.37,73.39,6500.0,73.64,73.67,73.37,73.39,6500.0
2015-02-09 11:40:00,73.4,73.73,73.4,73.64,21600.0,73.4,73.73,73.4,73.64,21600.0
2015-02-09 11:50:00,73.65,73.9,73.65,73.78,13500.0,73.65,73.9,73.65,73.78,13500.0
2015-02-09 12:00:00,73.78,73.81,73.49,73.77,27100.0,73.78,73.81,73.49,73.77,27100.0
2015-02-09 12:10:00,73.75,73.88,73.46,73.59,10000.0,73.75,73.88,73.46,73.59,10000.0
2015-02-09 12:20:00,73.54,73.77,73.49,73.5,14800.0,73.54,73.77,73.49,73.5,14800.0
2015-02-09 12:30:00,73.5,73.59,73.44,73.55,12000.0,73.5,73.59,73.44,73.55,12000.0
2015-02-09 12:40:00,73.5,73.5,73.32,73.32,5200.0,73.5,73.5,73.32,73.32,5200.0
2015-02-09 12:50:00,73.32,73.35,73.18,73.21,10200.0,73.32,73.35,73.18,73.21,10200.0
2015-02-09 13:00:00,73.19,73.25,73.1,73.12,9000.0,73.19,73.25,73.1,73.12,9000.0
2015-02-09 13:10:00,73.12,73.25,73.1,73.14,11900.0,73.12,73.25,73.1,73.14,11900.0
2015-02-09 13:20:00,73.11,73.14,73.02,73.09,9700.0,73.11,73.14,73.02,73.09,9700.0
2015-02-09 13:30:00,73.11,73.14,72.97,73.01,17300.0,73.11,73.14,72.97,73.01,17300.0
2015-02-09 13:40:00,73.02,73.02,72.8,72.94,20400.0,73.02,73.02,72.8,72.94,20400.0
2015-02-09 13:50:00,72.92,73.09,72.84,72.84,13600.0,72.92,73.09,72.84,72.84,13600.0
2015-02-09 14:00:00,72.84,72.93,72.82,72.89,15400.0,72.84,72.93,72.82,72.89,15400.0
2015-02-09 14:10:00,72.91,72.98,72.8,72.8,7800.0,72.91,72.98,72.8,72.8,7800.0
2015-02-09 14:20:00,72.8,73.07,72.79,73.05,29400.0,72.8,73.07,72.79,73.05,29400.0
2015-02-09 14:30:00,73.06,73.43,73.06,73.39,30700.0,73.06,73.43,73.06,73.39,30700.0
2015-02-09 14:40:00,73.4,73.4,72.98,73.05,14000.0,73.4,73.4,72.98,73.05,14000.0
2015-02-09 14:50:00,73.05,73.13,72.87,72.9,13600.0,73.05,73.13,72.87,72.9,13600.0
2015-02-09 15:00:00,72.86,72.97,72.77,72.97,11400.0,72.86,72.97,72.77,72.97,11400.0
2015-02-09 15:10:00,72.99,73.16,72.98,73.03,25600.0,72.99,73.16,72.98,73.03,25600.0
2015-02-09 15:20:00,72.98,73.14,72.93,73.07,20300.0,72.98,73.14,72.93,73.07,20300.0
2015-02-09 15:30:00,73.11,73.11,72.93,72.99,18700.0,73.11,73.11,72.93,72.99,18700.0
2015-02-09 15:40:00,72.99,73.11,72.91,72.93,39000.0,72.99,73.11,72.91,72.93,39000.0
2015-02-09 15:50:00,72.91,72.92,72.84,72.87,67400.0,72.91,72.92,72.84,72.87,67400.0
2015-02-10 09:30:00,73.13,73.34,72.63,73.18,47200.0,73.13,73.34,72.63,73.18,47200.0
2015-02-10 09:40:00,73.21,73.31,72.84,73.11,12100.0,73.21,73.31,72.84,73.11,12100.0
2015-02-10 09:50:00,73.14,73.54,72.92,73.23,58000.0,73.14,73.54,72.92,73.23,58000.0
2015-02-10 10:00:00,73.27,73.31,72.87,73.17,19000.0,73.27,73.31,72.87,73.17,19000.0
2015-02-10 10:10:00,73.3,73.39,73.17,73.22,27900.0,73.3,73.39,73.17,73.22,27900.0
2015-02-10 10:20:00,73.21,73.21,72.69,72.76,17700.0,73.21,73.21,72.69,72.76,17700.0
2015-02-10 10:30:00,72.79,72.85,72.55,72.85,9700.0,72.79,72.85,72.55,72.85,9700.0
2015-02-10 10:40:00,72.83,72.9,72.71,72.79,29100.0,72.83,72.9,72.71,72.79,29100.0
2015-02-10 10:50:00,72.81,73.07,72.79,73.03,21100.0,72.81,73.07,72.79,73.03,21100.0
2015-02-10 11:00:00,72.99,73.15,72.9,73.05,34000.0,72.99,73.15,72.9,73.05,34000.0
2015-02-10 11:10:00,73.08,73.26,72.97,73.26,36100.0,73.08,73.26,72.97,73.26,36100.0
2015-02-10 11:20:00,73.24,73.4,73.17,73.27,44700.0,73.24,73.4,73.17,73.27,44700.0
2015-02-10 11:30:00,73.29,73.31,73.16,73.19,29900.0,73.29,73.31,73.16,73.19,29900.0
2015-02-10 11:40:00,73.17,73.23,73.09,73.1,22800.0,73.17,73.23,73.09,73.1,22800.0
2015-02-10 11:50:00,73.11,73.2,72.89,73.2,45400.0,73.11,73.2,72.89,73.2,45400.0
2015-02-10 12:00:00,73.17,73.19,73.01,73.08,19100.0,73.17,73.19,73.01,73.08,19100.0
2015-02-10 12:10:00,73.14,73.32,73.08,73.31,31900.0,73.14,73.32,73.08,73.31,31900.0
2015-02-10 12:20:00,73.33,73.34,73.11,73.15,18300.0,73.33,73.34,73.11,73.15,18300.0
2015-02-10 12:30:00,73.14,73.31,73.12,73.26,11600.0,73.14,73.31,73.12,73.26,11600.0
2015-02-10 12:40:00,73.29,73.29,73.1,73.15,10400.0,73.29,73.29,73.1,73.15,10400.0
2015-02-10 12:50:00,73.14,73.22,73.14,73.18,8300.0,73.14,73.22,73.14,73.18,8300.0
2015-02-10 13:00:00,73.21,73.23,73.01,73.14,10500.0,73.21,73.23,73.01,73.14,10500.0
2015-02-10 13:10:00,73.16,73.27,73.14,73.18,6500.0,73.16,73.27,73.14,73.18,6500.0
2015-02-10 13:20:00,73.2,73.24,73.09,73.2,14700.0,73.2,73.24,73.09,73.2,14700.0
2015-02-10 13:30:00,73.17,73.25,73.14,73.22,14400.0,73.17,73.25,73.14,73.22,14400.0
2015-02-10 13:40:00,73.23,73.23,73.1,73.17,29000.0,73.23,73.23,73.1,73.17,29000.0
2015-02-10 13:50:00,73.16,73.28,73.16,73.19,18800.0,73.16,73.28,73.16,73.19,18800.0
2015-02-10 14:00:00,73.21,73.29,73.15,73.25,22600.0,73.21,73.29,73.15,73.25,22600.0
2015-02-10 14:10:00,73.21,73.34,73.13,73.17,9700.0,73.21,73.34,73.13,73.17,9700.0
2015-02-10 14:20:00,73.17,73.21,73.11,73.21,8400.0,73.17,73.21,73.11,73.21,8400.0
2015-02-10 14:30:00,73.2,73.25,73.13,73.23,17500.0,73.2,73.25,73.13,73.23,17500.0
2015-02-10 14:40:00,73.23,73.25,72.98,72.99,32600.0,73.23,73.25,72.98,72.99,32600.0
2015-02-10 14:50:00,72.99,73.24,72.98,73.24,32100.0,72.99,73.24,72.98,73.24,32100.0
2015-02-10 15:00:00,73.25,73.25,73.11,73.12,24400.0,73.25,73.25,73.11,73.12,24400.0
2015-02-10 15:10:00,73.13,73.21,73.1,73.17,12200.0,73.13,73.21,73.1,73.17,12200.0
2015-02-10 15:20:00,73.16,73.16,73.0,73.15,35800.0,73.16,73.16,73.0,73.15,35800.0
2015-02-10 15:30:00,73.15,73.19,73.07,73.13,74900.0,73.15,73.19,73.07,73.13,74900.0
2015-02-10 15:40:00,73.12,73.27,73.06,73.21,69500.0,73.12,73.27,73.06,73.21,69500.0
2015-02-10 15:50:00,73.24,73.39,73.24,73.32,33900.0,73.24,73.39,73.24,73.32,33900.0
2015-02-11 09:30:00,72.82,73.11,72.46,72.85,83500.0,72.82,73.11,72.46,72.85,83500.0
2015-02-11 09:40:00,72.87,73.5,72.87,73.45,21200.0,72.87,73.5,72.87,73.45,21200.0
2015-02-11 09:50:00,73.45,74.0,73.37,73.89,30300.0,73.45,74.0,73.37,73.89,30300.0
2015-02-11 10:00:00,73.97,73.98,73.24,73.54,22100.0,73.97,73.98,73.24,73.54,22100.0
2015-02-11 10:10:00,73.49,73.86,73.46,73.84,16600.0,73.49,73.86,73.46,73.84,16600.0
2015-02-11 10:20:00,73.77,73.87,73.51,73.51,14100.0,73.77,73.87,73.51,73.51,14100.0
2015-02-11 10:30:00,73.58,73.86,73.52,73.75,23000.0,73.58,73.86,73.52,73.75,23000.0
2015-02-11 10:40:00,73.64,73.75,73.61,73.72,12700.0,73.64,73.75,73.61,73.72,12700.0
2015-02-11 10:50:00,73.74,73.85,73.65,73.67,22000.0,73.74,73.85,73.65,73.67,22000.0
2015-02-11 11:00:00,73.66,73.92,73.62,73.9,16300.0,73.66,73.92,73.62,73.9,16300.0
2015-02-11 11:10:00,73.89,73.9,73.7,73.85,12700.0,73.89,73.9,73.7,73.85,12700.0
2015-02-11 11:20:00,73.86,73.9,73.73,73.79,16500.0,73.86,73.9,73.73,73.79,16500.0
2015-02-11 11:30:00,73.78,73.9,73.76,73.86,15000.0,73.78,73.9,73.76,73.86,15000.0
2015-02-11 11:40:00,73.86,73.93,73.82,73.91,12300.0,73.86,73.93,73.82,73.91,12300.0
2015-02-11 11:50:00,73.87,73.89,73.69,73.77,10700.0,73.87,73.89,73.69,73.77,10700.0
2015-02-11 12:00:00,73.73,73.74,73.55,73.6,19300.0,73.73,73.74,73.55,73.6,19300.0
2015-02-11 12:10:00,73.6,73.74,73.56,73.73,11300.0,73.6,73.74,73.56,73.73,11300.0
2015-02-11 12:20:00,73.73,73.75,73.6,73.64,13000.0,73.73,73.75,73.6,73.64,13000.0
2015-02-11 12:30:00,73.64,73.75,73.61,73.69,9500.0,73.64,73.75,73.61,73.69,9500.0
2015-02-11 12:40:00,73.67,73.68,73.55,73.64,11800.0,73.67,73.68,73.55,73.64,11800.0
2015-02-11 12:50:00,73.63,73.65,73.5,73.5,10100.0,73.63,73.65,73.5,73.5,10100.0
2015-02-11 13:00:00,73.48,73.72,73.48,73.6,14200.0,73.48,73.72,73.48,73.6,14200.0
2015-02-11 13:10:00,73.62,73.74,73.38,73.53,32500.0,73.62,73.74,73.38,73.53,32500.0
2015-02-11 13:20:00,73.53,73.74,73.52,73.61,31600.0,73.53,73.74,73.52,73.61,31600.0
2015-02-11 13:30:00,73.56,73.59,73.46,73.5,8800.0,73.56,73.59,73.46,73.5,8800.0
2015-02-11 13:40:00,73.52,73.56,73.43,73.46,5500.0,73.52,73.56,73.43,73.46,5500.0
2015-02-11 13:50:00,73.49,73.68,73.46,73.6,9700.0,73.49,73.68,73.46,73.6,9700.0
2015-02-11 14:00:00,73.6,73.69,73.25,73.42,39100.0,73.6,73.69,73.25,73.42,39100.0
2015-02-11 14:10:00,73.4,73.56,73.35,73.56,23400.0,73.4,73.56,73.35,73.56,23400.0
2015-02-11 14:20:00,73.51,73.61,73.46,73.61,10000.0,73.51,73.61,73.46,73.61,10000.0
2015-02-11 14:30:00,73.61,73.74,73.57,73.69,19500.0,73.61,73.74,73.57,73.69,19500.0
2015-02-11 14:40:00,73.71,73.71,73.53,73.56,23800.0,73.71,73.71,73.53,73.56,23800.0
2015-02-11 14:50:00,73.57,73.63,73.49,73.63,12600.0,73.57,73.63,73.49,73.63,12600.0
2015-02-11 15:00:00,73.64,73.64,73.53,73.55,19600.0,73.64,73.64,73.53,73.55,19600.0
2015-02-11 15:10:00,73.55,73.64,73.5,73.55,17100.0,73.55,73.64,73.5,73.55,17100.0
2015-02-11 15:20:00,73.54,73.68,73.53,73.58,20800.0,73.54,73.68,73.53,73.58,20800.0
2015-02-11 15:30:00,73.58,73.61,73.43,73.52,45900.0,73.58,73.61,73.43,73.52,45900.0
2015-02-11 15:40:00,73.52,73.79,73.51,73.76,47600.0,73.52,73.79,73.51,73.76,47600.0
2015-02-11 15:50:00,73.77,73.94,73.64,73.91,116600.0,73.77,73.94,73.64,73.91,116600.0
2015-02-12 09:30:00,73.88,74.32,73.85,74.19,33500.0,73.88,74.32,73.85,74.19,33500.0
2015-02-12 09:40:00,74.16,74.25,73.85,74.15,7100.0,74.16,74.25,73.85,74.15,7100.0
2015-02-12 09:50:00,74.2,74.42,74.13,74.42,14500.0,74.2,74.42,74.13,74.42,14500.0
2015-02-12 10:00:00,74.44,74.95,74.38,74.78,25300.0,74.44,74.95,74.38,74.78,25300.0
2015-02-12 10:10:00,74.68,75.04,74.6,74.99,35400.0,74.68,75.04,74.6,74.99,35400.0
2015-02-12 10:20:00,74.99,75.09,74.66,74.91,21300.0,74.99,75.09,74.66,74.91,21300.0
2015-02-12 10:30:00,74.93,75.08,74.91,74.98,26300.0,74.93,75.08,74.91,74.98,26300.0
2015-02-12 10:40:00,74.97,75.07,74.9,75.07,18800.0,74.97,75.07,74.9,75.07,18800.0
2015-02-12 10:50:00,75.07,75.24,75.0,75.03,13000.0,75.07,75.24,75.0,75.03,13000.0
2015-02-12 11:00:00,74.98,74.99,74.78,74.94,20700.0,74.98,74.99,74.78,74.94,20700.0
2015-02-12 11:10:00,74.93,75.01,74.74,74.84,19500.0,74.93,75.01,74.74,74.84,19500.0
2015-02-12 11:20:00,74.83,74.97,74.77,74.97,13500.0,74.83,74.97,74.77,74.97,13500.0
2015-02-12 11:30:00,75.0,75.09,74.94,75.0,11600.0,75.0,75.09,74.94,75.0,11600.0
2015-02-12 11:40:00,74.98,75.04,74.89,74.97,11200.0,74.98,75.04,74.89,74.97,11200.0
2015-02-12 11:50:00,74.95,75.02,74.92,74.98,5300.0,74.95,75.02,74.92,74.98,5300.0
2015-02-12 12:00:00,74.99,75.04,74.91,75.02,13300.0,74.99,75.04,74.91,75.02,13300.0
2015-02-12 12:10:00,75.01,75.03,74.93,74.94,12900.0,75.01,75.03,74.93,74.94,12900.0
2015-02-12 12:20:00,74.95,75.09,74.92,75.09,13500.0,74.95,75.09,74.92,75.09,13500.0
2015-02-12 12:30:00,75.1,75.2,75.06,75.18,34200.0,75.1,75.2,75.06,75.18,34200.0
2015-02-12 12:40:00,75.2,75.8,75.15,75.24,89800.0,75.2,75.8,75.15,75.24,89800.0
2015-02-12 12:50:00,75.26,75.55,75.19,75.43,19900.0,75.26,75.55,75.19,75.43,19900.0
2015-02-12 13:00:00,75.42,75.74,75.37,75.37,23800.0,75.42,75.74,75.37,75.37,23800.0
2015-02-12 13:10:00,75.37,75.45,75.32,75.34,27900.0,75.37,75.45,75.32,75.34,27900.0
2015-02-12 13:20:00,75.32,75.32,74.8,75.09,124700.0,75.32,75.32,74.8,75.09,124700.0
2015-02-12 13:30:00,75.1,75.18,74.98,75.14,38700.0,75.1,75.18,74.98,75.14,38700.0
2015-02-12 13:40:00,75.17,75.34,75.13,75.31,25900.0,75.17,75.34,75.13,75.31,25900.0
2015-02-12 13:50:00,75.31,75.44,75.3,75.38,51300.0,75.31,75.44,75.3,75.38,51300.0
2015-02-12 14:00:00,75.37,75.46,75.35,75.38,78100.0,75.37,75.46,75.35,75.38,78100.0
2015-02-12 14:10:00,75.39,75.4,75.32,75.34,26100.0,75.39,75.4,75.32,75.34,26100.0
2015-02-12 14:20:00,75.32,75.34,75.21,75.26,19000.0,75.32,75.34,75.21,75.26,19000.0
2015-02-12 14:30:00,75.25,75.37,75.25,75.33,32900.0,75.25,75.37,75.25,75.33,32900.0
2015-02-12 14:40:00,75.34,75.76,75.31,75.67,54900.0,75.34,75.76,75.31,75.67,54900.0
2015-02-12 14:50:00,75.65,75.82,75.52,75.8,51700.0,75.65,75.82,75.52,75.8,51700.0
2015-02-12 15:00:00,75.78,75.97,75.72,75.97,44700.0,75.78,75.97,75.72,75.97,44700.0
2015-02-12 15:10:00,75.95,75.97,75.8,75.91,29500.0,75.95,75.97,75.8,75.91,29500.0
2015-02-12 15:20:00,75.9,75.91,75.6,75.6,23700.0,75.9,75.91,75.6,75.6,23700.0
2015-02-12 15:30:00,75.59,75.6,75.45,75.49,25400.0,75.59,75.6,75.45,75.49,25400.0
2015-02-12 15:40:00,75.5,75.7,75.46,75.7,45700.0,75.5,75.7,75.46,75.7,45700.0
2015-02-12 15:50:00,75.71,75.97,75.67,75.92,106300.0,75.71,75.97,75.67,75.92,106300.0
2015-02-13 09:30:00,76.25,76.7,75.9,76.53,117400.0,76.25,76.7,75.9,76.53,117400.0
2015-02-13 09:40:00,76.5,76.51,75.79,75.83,18800.0,76.5,76.51,75.79,75.83,18800.0
2015-02-13 09:50:00,75.92,75.92,75.23,75.3,37700.0,75.92,75.92,75.23,75.3,37700.0
2015-02-13 10:00:00,75.26,75.36,74.99,75.03,34300.0,75.26,75.36,74.99,75.03,34300.0
2015-02-13 10:10:00,75.01,75.49,75.01,75.48,11700.0,75.01,75.49,75.01,75.48,11700.0
2015-02-13 10:20:00,75.41,75.45,75.09,75.41,31100.0,75.41,75.45,75.09,75.41,31100.0
2015-02-13 10:30:00,75.44,75.76,75.39,75.76,12300.0,75.44,75.76,75.39,75.76,12300.0
2015-02-13 10:40:00,75.76,75.84,75.53,75.58,33000.0,75.76,75.84,75.53,75.58,33000.0
2015-02-13 10:50:00,75.59,75.84,75.55,75.75,16400.0,75.59,75.84,75.55,75.75,16400.0
2015-02-13 11:00:00,75.72,76.17,75.7,76.17,18400.0,75.72,76.17,75.7,76.17,18400.0
2015-02-13 11:10:00,76.17,76.35,76.15,76.34,24000.0,76.17,76.35,76.15,76.34,24000.0
2015-02-13 11:20:00,76.32,76.53,76.23,76.52,20300.0,76.32,76.53,76.23,76.52,20300.0
2015-02-13 11:30:00,76.52,76.53,76.39,76.53,25100.0,76.52,76.53,76.39,76.53,25100.0
2015-02-13 11:40:00,76.56,76.7,76.53,76.69,15400.0,76.56,76.7,76.53,76.69,15400.0
2015-02-13 11:50:00,76.68,76.95,76.64,76.95,9900.0,76.68,76.95,76.64,76.95,9900.0
2015-02-13 12:00:00,76.95,77.17,76.93,77.01,82800.0,76.95,77.17,76.93,77.01,82800.0
2015-02-13 12:10:00,76.99,77.0,76.62,76.65,17800.0,76.99,77.0,76.62,76.65,17800.0
2015-02-13 12:20:00,76.67,76.95,76.63,76.89,36100.0,76.67,76.95,76.63,76.89,36100.0
2015-02-13 12:30:00,76.88,76.94,76.81,76.9,29900.0,76.88,76.94,76.81,76.9,29900.0
2015-02-13 12:40:00,76.92,77.03,76.88,77.01,29000.0,76.92,77.03,76.88,77.01,29000.0
2015-02-13 12:50:00,77.0,77.02,76.87,76.95,18400.0,77.0,77.02,76.87,76.95,18400.0
2015-02-13 13:00:00,76.96,77.1,76.95,77.03,22400.0,76.96,77.1,76.95,77.03,22400.0
2015-02-13 13:10:00,77.04,77.13,77.0,77.08,24000.0,77.04,77.13,77.0,77.08,24000.0
2015-02-13 13:20:00,77.07,77.15,77.03,77.12,17900.0,77.07,77.15,77.03,77.12,17900.0
2015-02-13 13:30:00,77.11,77.12,76.74,76.79,28700.0,77.11,77.12,76.74,76.79,28700.0
2015-02-13 13:40:00,76.8,76.9,76.77,76.85,16400.0,76.8,76.9,76.77,76.85,16400.0
2015-02-13 13:50:00,76.84,76.88,76.79,76.85,17300.0,76.84,76.88,76.79,76.85,17300.0
2015-02-13 14:00:00,76.85,76.93,76.81,76.85,12100.0,76.85,76.93,76.81,76.85,12100.0
2015-02-13 14:10:00,76.86,76.86,76.8,76.83,21500.0,76.86,76.86,76.8,76.83,21500.0
2015-02-13 14:20:00,76.84,77.0,76.82,76.88,16700.0,76.84,77.0,76.82,76.88,16700.0
2015-02-13 14:30:00,76.88,76.9,76.82,76.84,17200.0,76.88,76.9,76.82,76.84,17200.0
2015-02-13 14:40:00,76.85,76.94,76.85,76.87,35900.0,76.85,76.94,76.85,76.87,35900.0
2015-02-13 14:50:00,76.87,76.98,76.86,76.98,18700.0,76.87,76.98,76.86,76.98,18700.0
2015-02-13 15:00:00,76.98,77.44,76.98,77.38,37800.0,76.98,77.44,76.98,77.38,37800.0
2015-02-13 15:10:00,77.39,77.5,77.28,77.46,47800.0,77.39,77.5,77.28,77.46,47800.0
2015-02-13 15:20:00,77.45,77.56,77.45,77.54,37000.0,77.45,77.56,77.45,77.54,37000.0
2015-02-13 15:30:00,77.54,77.54,77.47,77.49,72800.0,77.54,77.54,77.47,77.49,72800.0
2015-02-13 15:40:00,77.49,77.56,77.43,77.56,91800.0,77.49,77.56,77.43,77.56,91800.0
2015-02-13 15:50:00,77.56,77.64,77.5,77.55,114600.0,77.56,77.64,77.5,77.55,114600.0
2015-02-17 09:30:00,77.12,77.25,76.14,76.4,47500.0,77.12,77.25,76.14,76.4,47500.0
2015-02-17 09:40:00,76.28,76.28,75.52,75.58,43800.0,76.28,76.28,75.52,75.58,43800.0
2015-02-17 09:50:00,75.53,76.08,75.46,75.66,32800.0,75.53,76.08,75.46,75.66,32800.0
2015-02-17 10:00:00,75.65,76.05,75.5,76.02,29200.0,75.65,76.05,75.5,76.02,29200.0
2015-02-17 10:10:00,75.98,75.98,75.49,75.72,28600.0,75.98,75.98,75.49,75.72,28600.0
2015-02-17 10:20:00,75.81,76.33,75.65,76.33,17800.0,75.81,76.33,75.65,76.33,17800.0
2015-02-17 10:30:00,76.27,76.29,75.98,76.09,10700.0,76.27,76.29,75.98,76.09,10700.0
2015-02-17 10:40:00,76.06,76.32,75.99,76.13,17900.0,76.06,76.32,75.99,76.13,17900.0
2015-02-17 10:50:00,76.13,76.22,75.97,76.22,16200.0,76.13,76.22,75.97,76.22,16200.0
2015-02-17 11:00:00,76.14,76.47,76.13,76.31,6800.0,76.14,76.47,76.13,76.31,6800.0
2015-02-17 11:10:00,76.33,76.37,76.1,76.37,22400.0,76.33,76.37,76.1,76.37,22400.0
2015-02-17 11:20:00,76.48,76.73,76.47,76.56,18400.0,76.48,76.73,76.47,76.56,18400.0
2015-02-17 11:30:00,76.52,76.52,76.18,76.24,18900.0,76.52,76.52,76.18,76.24,18900.0
2015-02-17 11:40:00,76.27,76.35,76.09,76.11,6800.0,76.27,76.35,76.09,76.11,6800.0
2015-02-17 11:50:00,76.08,76.24,75.98,76.12,5500.0,76.08,76.24,75.98,76.12,5500.0
2015-02-17 12:00:00,76.12,76.14,76.0,76.01,8500.0,76.12,76.14,76.0,76.01,8500.0
2015-02-17 12:10:00,76.03,76.07,75.99,76.0,6700.0,76.03,76.07,75.99,76.0,6700.0
2015-02-17 12:20:00,76.0,76.14,76.0,76.05,8200.0,76.0,76.14,76.0,76.05,8200.0
2015-02-17 12:30:00,76.09,76.18,76.04,76.04,6800.0,76.09,76.18,76.04,76.04,6800.0
2015-02-17 12:40:00,76.06,76.16,76.03,76.16,6000.0,76.06,76.16,76.03,76.16,6000.0
2015-02-17 12:50:00,76.18,76.19,76.08,76.09,6100.0,76.18,76.19,76.08,76.09,6100.0
2015-02-17 13:00:00,76.11,76.33,76.09,76.21,6200.0,76.11,76.33,76.09,76.21,6200.0
2015-02-17 13:10:00,76.16,76.17,76.02,76.1,10300.0,76.16,76.17,76.02,76.1,10300.0
2015-02-17 13:20:00,76.11,76.37,76.09,76.37,6700.0,76.11,76.37,76.09,76.37,6700.0
2015-02-17 13:30:00,76.39,76.48,76.26,76.26,15700.0,76.39,76.48,76.26,76.26,15700.0
2015-02-17 13:40:00,76.25,76.66,76.25,76.64,26100.0,76.25,76.66,76.25,76.64,26100.0
2015-02-17 13:50:00,76.63,76.64,76.39,76.48,16400.0,76.63,76.64,76.39,76.48,16400.0
2015-02-17 14:00:00,76.46,76.79,76.43,76.64,10500.0,76.46,76.79,76.43,76.64,10500.0
2015-02-17 14:10:00,76.64,76.67,76.53,76.54,6400.0,76.64,76.67,76.53,76.54,6400.0
2015-02-17 14:20:00,76.53,76.77,76.49,76.71,13600.0,76.53,76.77,76.49,76.71,13600.0
2015-02-17 14:30:00,76.76,76.81,76.56,76.58,14300.0,76.76,76.81,76.56,76.58,14300.0
2015-02-17 14:40:00,76.58,76.63,76.46,76.52,9300.0,76.58,76.63,76.46,76.52,9300.0
2015-02-17 14:50:00,76.54,76.73,76.37,76.5,22600.0,76.54,76.73,76.37,76.5,22600.0
2015-02-17 15:00:00,76.48,76.77,76.48,76.74,10900.0,76.48,76.77,76.48,76.74,10900.0
2015-02-17 15:10:00,76.73,76.84,76.61,76.84,16900.0,76.73,76.84,76.61,76.84,16900.0
2015-02-17 15:20:00,76.82,76.9,76.8,76.87,29600.0,76.82,76.9,76.8,76.87,29600.0
2015-02-17 15:30:00,76.86,76.94,76.83,76.92,46000.0,76.86,76.94,76.83,76.92,46000.0
2015-02-17 15:40:00,76.9,76.93,76.77,76.84,64000.0,76.9,76.93,76.77,76.84,64000.0
2015-02-17 15:50:00,76.85,76.95,76.83,76.92,66700.0,76.85,76.95,76.83,76.92,66700.0
2015-02-18 09:30:00,77.0,77.45,76.1,77.37,44500.0,77.0,77.45,76.1,77.37,44500.0
2015-02-18 09:40:00,77.36,77.36,76.88,77.0,16800.0,77.36,77.36,76.88,77.0,16800.0
2015-02-18 09:50:00,77.02,77.26,77.02,77.08,8500.0,77.02,77.26,77.02,77.08,8500.0
2015-02-18 10:00:00,77.06,77.07,76.88,76.93,13700.0,77.06,77.07,76.88,76.93,13700.0
2015-02-18 10:10:00,76.95,76.96,76.76,76.84,13900.0,76.95,76.96,76.76,76.84,13900.0
2015-02-18 10:20:00,76.83,77.08,76.8,76.99,26800.0,76.83,77.08,76.8,76.99,26800.0
2015-02-18 10:30:00,76.99,77.14,76.99,77.1,27200.0,76.99,77.14,76.99,77.1,27200.0
2015-02-18 10:40:00,77.11,77.11,76.92,77.0,11500.0,77.11,77.11,76.92,77.0,11500.0
2015-02-18 10:50:00,76.97,77.05,76.94,77.0,22600.0,76.97,77.05,76.94,77.0,22600.0
2015-02-18 11:00:00,76.98,77.08,76.97,77.07,7200.0,76.98,77.08,76.97,77.07,7200.0
2015-02-18 11:10:00,77.05,77.05,76.97,77.03,14500.0,77.05,77.05,76.97,77.03,14500.0
2015-02-18 11:20:00,77.0,77.05,76.96,77.01,7800.0,77.0,77.05,76.96,77.01,7800.0
2015-02-18 11:30:00,77.0,77.11,76.99,77.04,6600.0,77.0,77.11,76.99,77.04,6600.0
2015-02-18 11:40:00,77.03,77.16,76.98,77.03,7500.0,77.03,77.16,76.98,77.03,7500.0
2015-02-18 11:50:00,77.06,77.15,77.06,77.11,2400.0,77.06,77.15,77.06,77.11,2400.0
2015-02-18 12:00:00,77.08,77.15,77.08,77.11,2300.0,77.08,77.15,77.08,77.11,2300.0
2015-02-18 12:10:00,77.12,77.22,77.09,77.13,21100.0,77.12,77.22,77.09,77.13,21100.0
2015-02-18 12:20:00,77.14,77.17,77.12,77.17,14800.0,77.14,77.17,77.12,77.17,14800.0
2015-02-18 12:30:00,77.17,77.2,77.11,77.11,21700.0,77.17,77.2,77.11,77.11,21700.0
2015-02-18 12:40:00,77.11,77.2,77.06,77.16,23500.0,77.11,77.2,77.06,77.16,23500.0
2015-02-18 12:50:00,77.1,77.21,77.1,77.18,11600.0,77.1,77.21,77.1,77.18,11600.0
2015-02-18 13:00:00,77.18,77.22,77.15,77.15,9800.0,77.18,77.22,77.15,77.15,9800.0
2015-02-18 13:10:00,77.19,77.26,77.15,77.2,8500.0,77.19,77.26,77.15,77.2,8500.0
2015-02-18 13:20:00,77.24,77.29,77.18,77.29,6000.0,77.24,77.29,77.18,77.29,6000.0
2015-02-18 13:30:00,77.29,77.33,77.2,77.31,7800.0,77.29,77.33,77.2,77.31,7800.0
2015-02-18 13:40:00,77.27,77.31,77.17,77.2,7800.0,77.27,77.31,77.17,77.2,7800.0
2015-02-18 13:50:00,77.22,77.28,77.17,77.18,6400.0,77.22,77.28,77.17,77.18,6400.0
2015-02-18 14:00:00,77.21,77.26,77.15,77.17,8800.0,77.21,77.26,77.15,77.17,8800.0
2015-02-18 14:10:00,77.22,77.36,77.16,77.18,7600.0,77.22,77.36,77.16,77.18,7600.0
2015-02-18 14:20:00,77.2,77.23,77.15,77.2,12800.0,77.2,77.23,77.15,77.2,12800.0
2015-02-18 14:30:00,77.2,77.3,77.16,77.27,3300.0,77.2,77.3,77.16,77.27,3300.0
2015-02-18 14:40:00,77.34,77.7,77.28,77.7,18300.0,77.34,77.7,77.28,77.7,18300.0
2015-02-18 14:50:00,77.69,77.72,77.28,77.28,20500.0,77.69,77.72,77.28,77.28,20500.0
2015-02-18 15:00:00,77.28,77.52,77.28,77.5,12200.0,77.28,77.52,77.28,77.5,12200.0
2015-02-18 15:10:00,77.49,77.51,77.44,77.48,16400.0,77.49,77.51,77.44,77.48,16400.0
2015-02-18 15:20:00,77.48,77.54,77.45,77.5,11200.0,77.48,77.54,77.45,77.5,11200.0
2015-02-18 15:30:00,77.52,77.52,77.46,77.5,16300.0,77.52,77.52,77.46,77.5,16300.0
2015-02-18 15:40:00,77.5,77.5,77.3,77.42,38500.0,77.5,77.5,77.3,77.42,38500.0
2015-02-18 15:50:00,77.43,77.49,77.21,77.44,97400.0,77.43,77.49,77.21,77.44,97400.0
2015-02-19 09:30:00,77.38,77.63,77.09,77.62,71400.0,77.38,77.63,77.09,77.62,71400.0
2015-02-19 09:40:00,77.81,77.89,77.15,77.15,14800.0,77.81,77.89,77.15,77.15,14800.0
2015-02-19 09:50:00,77.25,77.5,77.07,77.49,14500.0,77.25,77.5,77.07,77.49,14500.0
2015-02-19 10:00:00,77.44,77.72,77.18,77.72,7900.0,77.44,77.72,77.18,77.72,7900.0
2015-02-19 10:10:00,77.69,78.17,77.65,78.11,194900.0,77.69,78.17,77.65,78.11,194900.0
2015-02-19 10:20:00,78.11,78.15,77.98,78.11,10700.0,78.11,78.15,77.98,78.11,10700.0
2015-02-19 10:30:00,78.07,78.15,77.95,78.09,12900.0,78.07,78.15,77.95,78.09,12900.0
2015-02-19 10:40:00,78.05,78.05,77.63,77.69,7800.0,78.05,78.05,77.63,77.69,7800.0
2015-02-19 10:50:00,77.65,77.91,77.64,77.91,5300.0,77.65,77.91,77.64,77.91,5300.0
2015-02-19 11:00:00,77.89,78.11,77.83,78.09,16700.0,77.89,78.11,77.83,78.09,16700.0
2015-02-19 11:10:00,78.1,78.42,78.08,78.38,18300.0,78.1,78.42,78.08,78.38,18300.0
2015-02-19 11:20:00,78.35,78.59,78.26,78.57,26000.0,78.35,78.59,78.26,78.57,26000.0
2015-02-19 11:30:00,78.55,78.7,78.48,78.61,18600.0,78.55,78.7,78.48,78.61,18600.0
2015-02-19 11:40:00,78.59,78.64,78.49,78.5,11400.0,78.59,78.64,78.49,78.5,11400.0
2015-02-19 11:50:00,78.5,78.92,78.49,78.89,31900.0,78.5,78.92,78.49,78.89,31900.0
2015-02-19 12:00:00,78.91,78.92,78.67,78.68,8500.0,78.91,78.92,78.67,78.68,8500.0
2015-02-19 12:10:00,78.69,78.8,78.64,78.7,8200.0,78.69,78.8,78.64,78.7,8200.0
2015-02-19 12:20:00,78.71,78.75,78.64,78.7,8600.0,78.71,78.75,78.64,78.7,8600.0
2015-02-19 12:30:00,78.69,78.8,78.56,78.77,15100.0,78.69,78.8,78.56,78.77,15100.0
2015-02-19 12:40:00,78.77,78.92,78.75,78.92,11500.0,78.77,78.92,78.75,78.92,11500.0
2015-02-19 12:50:00,78.95,78.99,78.81,78.86,20800.0,78.95,78.99,78.81,78.86,20800.0
2015-02-19 13:00:00,78.87,78.92,78.74,78.83,19600.0,78.87,78.92,78.74,78.83,19600.0
2015-02-19 13:10:00,78.8,78.9,78.7,78.75,13000.0,78.8,78.9,78.7,78.75,13000.0
2015-02-19 13:20:00,78.78,78.85,78.64,78.65,2700.0,78.78,78.85,78.64,78.65,2700.0
2015-02-19 13:30:00,78.68,78.73,78.65,78.73,5100.0,78.68,78.73,78.65,78.73,5100.0
2015-02-19 13:40:00,78.73,78.74,78.65,78.72,25700.0,78.73,78.74,78.65,78.72,25700.0
2015-02-19 13:50:00,78.73,78.77,78.5,78.5,11400.0,78.73,78.77,78.5,78.5,11400.0
2015-02-19 14:00:00,78.53,78.61,78.44,78.56,11100.0,78.53,78.61,78.44,78.56,11100.0
2015-02-19 14:10:00,78.53,78.53,78.34,78.34,8600.0,78.53,78.53,78.34,78.34,8600.0
2015-02-19 14:20:00,78.34,78.51,78.24,78.46,28800.0,78.34,78.51,78.24,78.46,28800.0
2015-02-19 14:30:00,78.47,78.48,78.2,78.24,9900.0,78.47,78.48,78.2,78.24,9900.0
2015-02-19 14:40:00,78.24,78.28,78.17,78.2,22000.0,78.24,78.28,78.17,78.2,22000.0
2015-02-19 14:50:00,78.19,78.19,78.09,78.14,11300.0,78.19,78.19,78.09,78.14,11300.0
2015-02-19 15:00:00,78.14,78.38,78.14,78.36,10000.0,78.14,78.38,78.14,78.36,10000.0
2015-02-19 15:10:00,78.35,78.38,78.21,78.21,11700.0,78.35,78.38,78.21,78.21,11700.0
2015-02-19 15:20:00,78.23,78.55,78.22,78.5,23900.0,78.23,78.55,78.22,78.5,23900.0
2015-02-19 15:30:00,78.49,78.49,78.21,78.22,18700.0,78.49,78.49,78.21,78.22,18700.0
2015-02-19 15:40:00,78.21,78.29,78.07,78.27,34000.0,78.21,78.29,78.07,78.27,34000.0
2015-02-19 15:50:00,78.28,78.35,78.13,78.13,51900.0,78.28,78.35,78.13,78.13,51900.0
2015-02-20 09:30:00,77.91,78.22,77.75,77.91,15100.0,77.91,78.22,77.75,77.91,15100.0
2015-02-20 09:40:00,77.56,77.78,77.52,77.72,52700.0,77.56,77.78,77.52,77.72,52700.0
2015-02-20 09:50:00,77.76,78.32,77.76,78.27,27500.0,77.76,78.32,77.76,78.27,27500.0
2015-02-20 10:00:00,78.17,78.17,77.74,78.14,13000.0,78.17,78.17,77.74,78.14,13000.0
2015-02-20 10:10:00,78.11,78.48,78.06,78.48,3100.0,78.11,78.48,78.06,78.48,3100.0
2015-02-20 10:20:00,78.48,78.55,78.06,78.06,7800.0,78.48,78.55,78.06,78.06,7800.0
2015-02-20 10:30:00,78.06,78.57,77.97,78.57,13400.0,78.06,78.57,77.97,78.57,13400.0
2015-02-20 10:40:00,78.54,78.67,78.41,78.45,4800.0,78.54,78.67,78.41,78.45,4800.0
2015-02-20 10:50:00,78.43,78.66,78.26,78.56,13500.0,78.43,78.66,78.26,78.56,13500.0
2015-02-20 11:00:00,78.55,78.71,78.31,78.44,13600.0,78.55,78.71,78.31,78.44,13600.0
2015-02-20 11:10:00,78.43,78.53,78.25,78.41,7500.0,78.43,78.53,78.25,78.41,7500.0
2015-02-20 11:20:00,78.41,78.48,78.3,78.4,7800.0,78.41,78.48,78.3,78.4,7800.0
2015-02-20 11:30:00,78.4,78.68,78.37,78.67,10500.0,78.4,78.68,78.37,78.67,10500.0
2015-02-20 11:40:00,78.63,79.0,78.63,78.95,64800.0,78.63,79.0,78.63,78.95,64800.0
2015-02-20 11:50:00,78.94,78.97,78.79,78.91,12200.0,78.94,78.97,78.79,78.91,12200.0
2015-02-20 12:00:00,78.89,78.94,78.77,78.79,9900.0,78.89,78.94,78.77,78.79,9900.0
2015-02-20 12:10:00,78.79,79.0,78.61,78.89,15400.0,78.79,79.0,78.61,78.89,15400.0
2015-02-20 12:20:00,78.89,78.98,78.83,78.89,5800.0,78.89,78.98,78.83,78.89,5800.0
2015-02-20 12:30:00,78.89,79.0,78.81,78.84,9300.0,78.89,79.0,78.81,78.84,9300.0
2015-02-20 12:40:00,78.86,78.95,78.66,78.8,13300.0,78.86,78.95,78.66,78.8,13300.0
2015-02-20 12:50:00,78.8,78.88,78.78,78.81,21800.0,78.8,78.88,78.78,78.81,21800.0
2015-02-20 13:00:00,78.81,78.91,78.79,78.86,10500.0,78.81,78.91,78.79,78.86,10500.0
2015-02-20 13:10:00,78.88,79.0,78.74,78.98,20700.0,78.88,79.0,78.74,78.98,20700.0
2015-02-20 13:20:00,78.98,79.02,78.75,78.8,17600.0,78.98,79.02,78.75,78.8,17600.0
2015-02-20 13:30:00,78.8,78.84,78.75,78.83,5600.0,78.8,78.84,78.75,78.83,5600.0
2015-02-20 13:40:00,78.85,78.95,78.81,78.94,6000.0,78.85,78.95,78.81,78.94,6000.0
2015-02-20 13:50:00,78.95,79.0,78.88,78.92,85600.0,78.95,79.0,78.88,78.92,85600.0
2015-02-20 14:00:00,78.95,79.1,78.94,79.03,12600.0,78.95,79.1,78.94,79.03,12600.0
2015-02-20 14:10:00,79.05,79.3,79.03,79.19,70200.0,79.05,79.3,79.03,79.19,70200.0
2015-02-20 14:20:00,79.17,79.22,78.93,78.94,22000.0,79.17,79.22,78.93,78.94,22000.0
2015-02-20 14:30:00,78.96,78.98,78.8,78.83,31300.0,78.96,78.98,78.8,78.83,31300.0
2015-02-20 14:40:00,78.79,78.86,78.76,78.86,14000.0,78.79,78.86,78.76,78.86,14000.0
2015-02-20 14:50:00,78.87,78.88,78.65,78.86,23600.0,78.87,78.88,78.65,78.86,23600.0
2015-02-20 15:00:00,78.85,79.18,78.85,79.13,25000.0,78.85,79.18,78.85,79.13,25000.0
2015-02-20 15:10:00,79.14,79.14,78.89,78.97,23500.0,79.14,79.14,78.89,78.97,23500.0
2015-02-20 15:20:00,78.97,79.0,78.87,78.89,22600.0,78.97,79.0,78.87,78.89,22600.0
2015-02-20 15:30:00,78.91,78.91,78.77,78.8,34500.0,78.91,78.91,78.77,78.8,34500.0
2015-02-20 15:40:00,78.81,78.96,78.79,78.9,42900.0,78.81,78.96,78.79,78.9,42900.0
2015-02-20 15:50:00,78.9,79.13,78.88,79.08,103500.0,78.9,79.13,78.88,79.08,103500.0
2015-02-23 09:30:00,78.77,79.37,78.65,79.05,68100.0,78.77,79.37,78.65,79.05,68100.0
2015-02-23 09:40:00,79.08,79.31,78.86,79.05,33100.0,79.08,79.31,78.86,79.05,33100.0
2015-02-23 09:50:00,79.12,79.26,78.67,78.75,14800.0,79.12,79.26,78.67,78.75,14800.0
2015-02-23 10:00:00,78.8,78.95,78.52,78.95,45300.0,78.8,78.95,78.52,78.95,45300.0
2015-02-23 10:10:00,78.96,79.0,78.51,78.71,16500.0,78.96,79.0,78.51,78.71,16500.0
2015-02-23 10:20:00,78.7,78.8,78.68,78.7,10300.0,78.7,78.8,78.68,78.7,10300.0
2015-02-23 10:30:00,78.75,79.06,78.7,79.01,12000.0,78.75,79.06,78.7,79.01,12000.0
2015-02-23 10:40:00,78.88,79.01,78.77,78.81,7700.0,78.88,79.01,78.77,78.81,7700.0
2015-02-23 10:50:00,78.78,78.89,78.64,78.83,19000.0,78.78,78.89,78.64,78.83,19000.0
2015-02-23 11:00:00,78.77,78.87,78.68,78.76,35200.0,78.77,78.87,78.68,78.76,35200.0
2015-02-23 11:10:00,78.74,78.93,78.72,78.93,11200.0,78.74,78.93,78.72,78.93,11200.0
2015-02-23 11:20:00,78.94,79.06,78.86,78.91,64000.0,78.94,79.06,78.86,78.91,64000.0
2015-02-23 11:30:00,78.86,78.89,78.67,78.88,9700.0,78.86,78.89,78.67,78.88,9700.0
2015-02-23 11:40:00,78.85,78.91,78.72,78.77,5600.0,78.85,78.91,78.72,78.77,5600.0
2015-02-23 11:50:00,78.75,78.8,78.72,78.79,7500.0,78.75,78.8,78.72,78.79,7500.0
2015-02-23 12:00:00,78.8,78.92,78.75,78.85,8000.0,78.8,78.92,78.75,78.85,8000.0
2015-02-23 12:10:00,78.91,78.91,78.71,78.76,13300.0,78.91,78.91,78.71,78.76,13300.0
2015-02-23 12:20:00,78.75,78.8,78.72,78.79,14700.0,78.75,78.8,78.72,78.79,14700.0
2015-02-23 12:30:00,78.76,78.78,78.44,78.5,33200.0,78.76,78.78,78.44,78.5,33200.0
2015-02-23 12:40:00,78.47,78.64,78.4,78.46,18000.0,78.47,78.64,78.4,78.46,18000.0
2015-02-23 12:50:00,78.38,78.54,78.36,78.54,18300.0,78.38,78.54,78.36,78.54,18300.0
2015-02-23 13:00:00,78.53,78.78,78.53,78.75,15500.0,78.53,78.78,78.53,78.75,15500.0
2015-02-23 13:10:00,78.77,78.78,78.71,78.72,5900.0,78.77,78.78,78.71,78.72,5900.0
2015-02-23 13:20:00,78.72,78.74,78.67,78.74,5900.0,78.72,78.74,78.67,78.74,5900.0
2015-02-23 13:30:00,78.74,78.84,78.67,78.72,18900.0,78.74,78.84,78.67,78.72,18900.0
2015-02-23 13:40:00,78.75,78.78,78.73,78.76,12600.0,78.75,78.78,78.73,78.76,12600.0
2015-02-23 13:50:00,78.78,78.81,78.71,78.74,4100.0,78.78,78.81,78.71,78.74,4100.0
2015-02-23 14:00:00,78.73,78.85,78.73,78.78,7900.0,78.73,78.85,78.73,78.78,7900.0
2015-02-23 14:10:00,78.79,78.82,78.72,78.72,7900.0,78.79,78.82,78.72,78.72,7900.0
2015-02-23 14:20:00,78.72,78.73,78.65,78.67,49900.0,78.72,78.73,78.65,78.67,49900.0
2015-02-23 14:30:00,78.68,78.72,78.56,78.61,32700.0,78.68,78.72,78.56,78.61,32700.0
2015-02-23 14:40:00,78.6,78.75,78.47,78.67,71700.0,78.6,78.75,78.47,78.67,71700.0
2015-02-23 14:50:00,78.67,78.68,78.5,78.5,18400.0,78.67,78.68,78.5,78.5,18400.0
2015-02-23 15:00:00,78.5,78.71,78.5,78.55,31400.0,78.5,78.71,78.5,78.55,31400.0
2015-02-23 15:10:00,78.52,78.8,78.52,78.74,46000.0,78.52,78.8,78.52,78.74,46000.0
2015-02-23 15:20:00,78.72,78.74,78.6,78.64,37500.0,78.72,78.74,78.6,78.64,37500.0
2015-02-23 15:30:00,78.66,78.71,78.55,78.57,88900.0,78.66,78.71,78.55,78.57,88900.0
2015-02-23 15:40:00,78.56,78.61,78.55,78.6,35300.0,78.56,78.61,78.55,78.6,35300.0
2015-02-23 15:50:00,78.61,78.69,78.55,78.68,61900.0,78.61,78.69,78.55,78.68,61900.0
2015-02-24 09:30:00,78.78,79.0,78.47,78.75,23700.0,78.78,79.0,78.47,78.75,23700.0
2015-02-24 09:40:00,78.64,78.84,78.29,78.43,10600.0,78.64,78.84,78.29,78.43,10600.0
2015-02-24 09:50:00,78.46,78.69,77.96,78.14,21900.0,78.46,78.69,77.96,78.14,21900.0
2015-02-24 10:00:00,78.09,78.81,77.93,78.61,26300.0,78.09,78.81,77.93,78.61,26300.0
2015-02-24 10:10:00,78.68,78.69,78.27,78.61,23200.0,78.68,78.69,78.27,78.61,23200.0
2015-02-24 10:20:00,78.61,78.78,78.5,78.5,18200.0,78.61,78.78,78.5,78.5,18200.0
2015-02-24 10:30:00,78.47,78.61,78.26,78.29,26300.0,78.47,78.61,78.26,78.29,26300.0
2015-02-24 10:40:00,78.34,78.52,78.18,78.42,31100.0,78.34,78.52,78.18,78.42,31100.0
2015-02-24 10:50:00,78.42,78.51,78.31,78.46,24000.0,78.42,78.51,78.31,78.46,24000.0
2015-02-24 11:00:00,78.47,78.52,78.22,78.47,84600.0,78.47,78.52,78.22,78.47,84600.0
2015-02-24 11:10:00,78.47,78.52,78.3,78.37,19500.0,78.47,78.52,78.3,78.37,19500.0
2015-02-24 11:20:00,78.36,78.46,78.27,78.46,11700.0,78.36,78.46,78.27,78.46,11700.0
2015-02-24 11:30:00,78.41,78.45,78.36,78.45,26800.0,78.41,78.45,78.36,78.45,26800.0
2015-02-24 11:40:00,78.43,78.45,78.32,78.35,14400.0,78.43,78.45,78.32,78.35,14400.0
2015-02-24 11:50:00,78.34,78.4,78.25,78.35,8500.0,78.34,78.4,78.25,78.35,8500.0
2015-02-24 12:00:00,78.32,78.52,78.3,78.5,9700.0,78.32,78.52,78.3,78.5,9700.0
2015-02-24 12:10:00,78.52,78.62,78.52,78.54,14900.0,78.52,78.62,78.52,78.54,14900.0
2015-02-24 12:20:00,78.54,78.55,78.47,78.51,6300.0,78.54,78.55,78.47,78.51,6300.0
2015-02-24 12:30:00,78.51,78.51,78.3,78.42,7400.0,78.51,78.51,78.3,78.42,7400.0
2015-02-24 12:40:00,78.43,78.53,78.39,78.48,146500.0,78.43,78.53,78.39,78.48,146500.0
2015-02-24 12:50:00,78.48,78.61,78.47,78.51,12500.0,78.48,78.61,78.47,78.51,12500.0
2015-02-24 13:00:00,78.51,78.6,78.41,78.5,27300.0,78.51,78.6,78.41,78.5,27300.0
2015-02-24 13:10:00,78.5,78.55,78.45,78.5,19000.0,78.5,78.55,78.45,78.5,19000.0
2015-02-24 13:20:00,78.51,78.7,78.5,78.7,8100.0,78.51,78.7,78.5,78.7,8100.0
2015-02-24 13:30:00,78.71,78.9,78.69,78.84,12800.0,78.71,78.9,78.69,78.84,12800.0
2015-02-24 13:40:00,78.84,78.95,78.64,78.65,25500.0,78.84,78.95,78.64,78.65,25500.0
2015-02-24 13:50:00,78.66,78.66,78.56,78.57,12300.0,78.66,78.66,78.56,78.57,12300.0
2015-02-24 14:00:00,78.57,78.75,78.5,78.56,18900.0,78.57,78.75,78.5,78.56,18900.0
2015-02-24 14:10:00,78.56,78.59,78.49,78.51,48400.0,78.56,78.59,78.49,78.51,48400.0
2015-02-24 14:20:00,78.5,78.81,78.49,78.66,49500.0,78.5,78.81,78.49,78.66,49500.0
2015-02-24 14:30:00,78.66,78.67,78.48,78.54,9200.0,78.66,78.67,78.48,78.54,9200.0
2015-02-24 14:40:00,78.55,78.75,78.52,78.62,20400.0,78.55,78.75,78.52,78.62,20400.0
2015-02-24 14:50:00,78.68,78.68,78.52,78.65,11300.0,78.68,78.68,78.52,78.65,11300.0
2015-02-24 15:00:00,78.65,78.69,78.56,78.63,11100.0,78.65,78.69,78.56,78.63,11100.0
2015-02-24 15:10:00,78.64,78.66,78.48,78.59,17000.0,78.64,78.66,78.48,78.59,17000.0
2015-02-24 15:20:00,78.55,78.72,78.52,78.71,94800.0,78.55,78.72,78.52,78.71,94800.0
2015-02-24 15:30:00,78.69,78.87,78.68,78.84,34300.0,78.69,78.87,78.68,78.84,34300.0
2015-02-24 15:40:00,78.84,78.85,78.76,78.76,32100.0,78.84,78.85,78.76,78.76,32100.0
2015-02-24 15:50:00,78.77,78.81,78.75,78.75,42700.0,78.77,78.81,78.75,78.75,42700.0
2015-02-25 09:30:00,78.17,78.76,78.07,78.68,53000.0,78.17,78.76,78.07,78.68,53000.0
2015-02-25 09:40:00,78.68,78.8,78.44,78.69,52400.0,78.68,78.8,78.44,78.69,52400.0
2015-02-25 09:50:00,78.7,78.85,78.5,78.85,18700.0,78.7,78.85,78.5,78.85,18700.0
2015-02-25 10:00:00,78.9,78.92,78.76,78.89,9200.0,78.9,78.92,78.76,78.89,9200.0
2015-02-25 10:10:00,78.92,78.95,78.56,78.87,16400.0,78.92,78.95,78.56,78.87,16400.0
2015-02-25 10:20:00,78.82,78.97,78.78,78.94,7900.0,78.82,78.97,78.78,78.94,7900.0
2015-02-25 10:30:00,78.93,79.28,78.91,79.24,43000.0,78.93,79.28,78.91,79.24,43000.0
2015-02-25 10:40:00,79.25,79.39,79.15,79.33,11400.0,79.25,79.39,79.15,79.33,11400.0
2015-02-25 10:50:00,79.25,79.29,79.1,79.1,11300.0,79.25,79.29,79.1,79.1,11300.0
2015-02-25 11:00:00,79.1,79.12,78.71,78.87,27400.0,79.1,79.12,78.71,78.87,27400.0
2015-02-25 11:10:00,78.85,79.2,78.85,79.2,10400.0,78.85,79.2,78.85,79.2,10400.0
2015-02-25 11:20:00,79.19,79.25,79.08,79.12,7500.0,79.19,79.25,79.08,79.12,7500.0
2015-02-25 11:30:00,79.11,79.16,78.98,79.16,8000.0,79.11,79.16,78.98,79.16,8000.0
2015-02-25 11:40:00,79.14,79.25,79.12,79.23,5900.0,79.14,79.25,79.12,79.23,5900.0
2015-02-25 11:50:00,79.29,79.32,79.13,79.19,12300.0,79.29,79.32,79.13,79.19,12300.0
2015-02-25 12:00:00,79.17,79.17,78.82,78.83,48800.0,79.17,79.17,78.82,78.83,48800.0
2015-02-25 12:10:00,78.81,78.86,78.65,78.72,33700.0,78.81,78.86,78.65,78.72,33700.0
2015-02-25 12:20:00,78.72,78.81,78.44,78.6,96300.0,78.72,78.81,78.44,78.6,96300.0
2015-02-25 12:30:00,78.59,78.7,78.51,78.65,8500.0,78.59,78.7,78.51,78.65,8500.0
2015-02-25 12:40:00,78.67,78.97,78.63,78.96,7300.0,78.67,78.97,78.63,78.96,7300.0
2015-02-25 12:50:00,78.98,79.07,78.86,79.06,69300.0,78.98,79.07,78.86,79.06,69300.0
2015-02-25 13:00:00,79.0,79.0,78.81,78.89,54100.0,79.0,79.0,78.81,78.89,54100.0
2015-02-25 13:10:00,78.89,78.89,78.62,78.68,44000.0,78.89,78.89,78.62,78.68,44000.0
2015-02-25 13:20:00,78.66,78.68,78.57,78.65,17800.0,78.66,78.68,78.57,78.65,17800.0
2015-02-25 13:30:00,78.68,78.89,78.68,78.73,10600.0,78.68,78.89,78.68,78.73,10600.0
2015-02-25 13:40:00,78.72,78.76,78.69,78.72,10500.0,78.72,78.76,78.69,78.72,10500.0
2015-02-25 13:50:00,78.73,79.08,78.71,79.07,12700.0,78.73,79.08,78.71,79.07,12700.0
2015-02-25 14:00:00,79.07,79.41,79.07,79.17,52600.0,79.07,79.41,79.07,79.17,52600.0
2015-02-25 14:10:00,79.16,79.16,78.73,78.89,51200.0,79.16,79.16,78.73,78.89,51200.0
2015-02-25 14:20:00,78.89,78.89,78.67,78.75,13800.0,78.89,78.89,78.67,78.75,13800.0
2015-02-25 14:30:00,78.75,78.86,78.7,78.75,28700.0,78.75,78.86,78.7,78.75,28700.0
2015-02-25 14:40:00,78.74,78.79,78.72,78.78,46100.0,78.74,78.79,78.72,78.78,46100.0
2015-02-25 14:50:00,78.78,78.88,78.59,78.65,37900.0,78.78,78.88,78.59,78.65,37900.0
2015-02-25 15:00:00,78.65,78.66,78.53,78.56,26700.0,78.65,78.66,78.53,78.56,26700.0
2015-02-25 15:10:00,78.56,78.66,78.56,78.59,14200.0,78.56,78.66,78.56,78.59,14200.0
2015-02-25 15:20:00,78.58,78.62,78.55,78.61,25000.0,78.58,78.62,78.55,78.61,25000.0
2015-02-25 15:30:00,78.6,78.67,78.55,78.58,27400.0,78.6,78.67,78.55,78.58,27400.0
2015-02-25 15:40:00,78.58,78.77,78.55,78.77,56800.0,78.58,78.77,78.55,78.77,56800.0
2015-02-25 15:50:00,78.77,79.1,78.7,79.06,160500.0,78.77,79.1,78.7,79.06,160500.0
2015-02-26 09:30:00,80.01,80.57,79.5,80.57,152700.0,80.01,80.57,79.5,80.57,152700.0
2015-02-26 09:40:00,80.72,81.24,80.52,81.02,79500.0,80.72,81.24,80.52,81.02,79500.0
2015-02-26 09:50:00,81.04,81.21,80.4,80.54,231100.0,81.04,81.21,80.4,80.54,231100.0
2015-02-26 10:00:00,80.53,80.55,80.16,80.48,30700.0,80.53,80.55,80.16,80.48,30700.0
2015-02-26 10:10:00,80.54,80.79,80.41,80.74,28100.0,80.54,80.79,80.41,80.74,28100.0
2015-02-26 10:20:00,80.77,80.84,80.31,80.37,33200.0,80.77,80.84,80.31,80.37,33200.0
2015-02-26 10:30:00,80.4,80.64,80.23,80.61,19100.0,80.4,80.64,80.23,80.61,19100.0
2015-02-26 10:40:00,80.54,80.57,80.31,80.31,21200.0,80.54,80.57,80.31,80.31,21200.0
2015-02-26 10:50:00,80.33,80.53,80.31,80.35,31800.0,80.33,80.53,80.31,80.35,31800.0
2015-02-26 11:00:00,80.34,80.36,80.17,80.24,28400.0,80.34,80.36,80.17,80.24,28400.0
2015-02-26 11:10:00,80.26,80.55,80.23,80.5,84900.0,80.26,80.55,80.23,80.5,84900.0
2015-02-26 11:20:00,80.5,80.55,80.39,80.41,31200.0,80.5,80.55,80.39,80.41,31200.0
2015-02-26 11:30:00,80.42,80.53,80.29,80.42,42200.0,80.42,80.53,80.29,80.42,42200.0
2015-02-26 11:40:00,80.42,80.44,80.22,80.41,31600.0,80.42,80.44,80.22,80.41,31600.0
2015-02-26 11:50:00,80.39,80.51,80.36,80.44,27500.0,80.39,80.51,80.36,80.44,27500.0
2015-02-26 12:00:00,80.44,80.53,80.06,80.11,24400.0,80.44,80.53,80.06,80.11,24400.0
2015-02-26 12:10:00,80.14,80.27,79.84,79.84,57300.0,80.14,80.27,79.84,79.84,57300.0
2015-02-26 12:20:00,79.83,80.04,79.75,80.0,87600.0,79.83,80.04,79.75,80.0,87600.0
2015-02-26 12:30:00,80.01,80.03,79.73,79.8,86200.0,80.01,80.03,79.73,79.8,86200.0
2015-02-26 12:40:00,79.81,79.85,79.68,79.72,32800.0,79.81,79.85,79.68,79.72,32800.0
2015-02-26 12:50:00,79.72,79.78,79.71,79.72,43600.0,79.72,79.78,79.71,79.72,43600.0
2015-02-26 13:00:00,79.72,79.78,79.64,79.75,29700.0,79.72,79.78,79.64,79.75,29700.0
2015-02-26 13:10:00,79.76,79.76,79.68,79.69,62200.0,79.76,79.76,79.68,79.69,62200.0
2015-02-26 13:20:00,79.68,79.78,79.44,79.75,37400.0,79.68,79.78,79.44,79.75,37400.0
2015-02-26 13:30:00,79.72,79.82,79.6,79.7,14900.0,79.72,79.82,79.6,79.7,14900.0
2015-02-26 13:40:00,79.69,79.7,79.57,79.62,23900.0,79.69,79.7,79.57,79.62,23900.0
2015-02-26 13:50:00,79.6,79.63,79.45,79.45,31100.0,79.6,79.63,79.45,79.45,31100.0
2015-02-26 14:00:00,79.45,79.55,79.41,79.41,42500.0,79.45,79.55,79.41,79.41,42500.0
2015-02-26 14:10:00,79.34,79.44,79.2,79.24,13200.0,79.34,79.44,79.2,79.24,13200.0
2015-02-26 14:20:00,79.25,79.3,79.13,79.15,12500.0,79.25,79.3,79.13,79.15,12500.0
2015-02-26 14:30:00,79.15,79.31,79.13,79.25,24700.0,79.15,79.31,79.13,79.25,24700.0
2015-02-26 14:40:00,79.24,79.36,79.14,79.17,17000.0,79.24,79.36,79.14,79.17,17000.0
2015-02-26 14:50:00,79.17,79.22,79.09,79.14,19700.0,79.17,79.22,79.09,79.14,19700.0
2015-02-26 15:00:00,79.14,79.2,78.86,79.2,16900.0,79.14,79.2,78.86,79.2,16900.0
2015-02-26 15:10:00,79.23,79.33,79.18,79.32,14700.0,79.23,79.33,79.18,79.32,14700.0
2015-02-26 15:20:00,79.32,79.38,79.23,79.25,24900.0,79.32,79.38,79.23,79.25,24900.0
2015-02-26 15:30:00,79.25,79.32,79.19,79.22,37000.0,79.25,79.32,79.19,79.22,37000.0
2015-02-26 15:40:00,79.23,79.57,79.22,79.57,52100.0,79.23,79.57,79.22,79.57,52100.0
2015-02-26 15:50:00,79.56,79.62,79.49,79.53,79000.0,79.56,79.62,79.49,79.53,79000.0
2015-02-27 09:30:00,79.2,79.2,78.18,78.27,66100.0,79.2,79.2,78.18,78.27,66100.0
2015-02-27 09:40:00,78.25,78.77,78.25,78.46,77200.0,78.25,78.77,78.25,78.46,77200.0
2015-02-27 09:50:00,78.5,78.67,78.45,78.5,61500.0,78.5,78.67,78.45,78.5,61500.0
2015-02-27 10:00:00,78.58,78.62,78.1,78.24,122800.0,78.58,78.62,78.1,78.24,122800.0
2015-02-27 10:10:00,78.28,78.28,77.63,78.05,44800.0,78.28,78.28,77.63,78.05,44800.0
2015-02-27 10:20:00,78.03,78.1,77.9,77.95,58300.0,78.03,78.1,77.9,77.95,58300.0
2015-02-27 10:30:00,77.93,78.01,77.9,77.95,36600.0,77.93,78.01,77.9,77.95,36600.0
2015-02-27 10:40:00,77.96,78.02,77.85,77.85,81700.0,77.96,78.02,77.85,77.85,81700.0
2015-02-27 10:50:00,77.85,78.17,77.81,78.03,159900.0,77.85,78.17,77.81,78.03,159900.0
2015-02-27 11:00:00,78.03,78.12,77.73,77.73,232100.0,78.03,78.12,77.73,77.73,232100.0
2015-02-27 11:10:00,77.73,78.05,77.73,78.0,184700.0,77.73,78.05,77.73,78.0,184700.0
2015-02-27 11:20:00,78.0,78.0,77.68,77.76,44500.0,78.0,78.0,77.68,77.76,44500.0
2015-02-27 11:30:00,77.81,77.92,77.75,77.85,49000.0,77.81,77.92,77.75,77.85,49000.0
2015-02-27 11:40:00,77.86,77.9,77.75,77.76,31900.0,77.86,77.9,77.75,77.76,31900.0
2015-02-27 11:50:00,77.77,77.95,77.75,77.82,71100.0,77.77,77.95,77.75,77.82,71100.0
2015-02-27 12:00:00,77.82,77.9,77.77,77.88,54800.0,77.82,77.9,77.77,77.88,54800.0
2015-02-27 12:10:00,77.88,77.88,77.8,77.88,48900.0,77.88,77.88,77.8,77.88,48900.0
2015-02-27 12:20:00,77.9,77.98,77.84,77.88,15300.0,77.9,77.98,77.84,77.88,15300.0
2015-02-27 12:30:00,77.85,77.88,77.84,77.84,21500.0,77.85,77.88,77.84,77.84,21500.0
2015-02-27 12:40:00,77.84,77.87,77.65,77.74,79000.0,77.84,77.87,77.65,77.74,79000.0
2015-02-27 12:50:00,77.74,77.75,77.66,77.74,44400.0,77.74,77.75,77.66,77.74,44400.0
2015-02-27 13:00:00,77.74,77.87,77.71,77.79,46000.0,77.74,77.87,77.71,77.79,46000.0
2015-02-27 13:10:00,77.78,77.81,77.47,77.75,97600.0,77.78,77.81,77.47,77.75,97600.0
2015-02-27 13:20:00,77.76,77.76,77.54,77.55,65000.0,77.76,77.76,77.54,77.55,65000.0
2015-02-27 13:30:00,77.56,77.58,77.29,77.29,138300.0,77.56,77.58,77.29,77.29,138300.0
2015-02-27 13:40:00,77.29,77.29,76.79,77.17,118700.0,77.29,77.29,76.79,77.17,118700.0
2015-02-27 13:50:00,77.19,77.29,76.95,77.13,78000.0,77.19,77.29,76.95,77.13,78000.0
2015-02-27 14:00:00,77.13,77.15,77.02,77.14,22900.0,77.13,77.15,77.02,77.14,22900.0
2015-02-27 14:10:00,77.14,77.15,76.89,76.89,123300.0,77.14,77.15,76.89,76.89,123300.0
2015-02-27 14:20:00,76.88,76.91,76.62,76.62,144900.0,76.88,76.91,76.62,76.62,144900.0
2015-02-27 14:30:00,76.66,76.83,76.65,76.7,76300.0,76.66,76.83,76.65,76.7,76300.0
2015-02-27 14:40:00,76.67,76.7,76.32,76.6,75700.0,76.67,76.7,76.32,76.6,75700.0
2015-02-27 14:50:00,76.61,76.61,76.37,76.6,23000.0,76.61,76.61,76.37,76.6,23000.0
2015-02-27 15:00:00,76.58,76.58,76.36,76.36,24800.0,76.58,76.58,76.36,76.36,24800.0
2015-02-27 15:10:00,76.36,76.37,76.17,76.33,36100.0,76.36,76.37,76.17,76.33,36100.0
2015-02-27 15:20:00,76.34,76.45,76.14,76.43,57800.0,76.34,76.45,76.14,76.43,57800.0
2015-02-27 15:30:00,76.42,76.58,76.26,76.28,88300.0,76.42,76.58,76.26,76.28,88300.0
2015-02-27 15:40:00,76.25,76.28,76.04,76.14,133800.0,76.25,76.28,76.04,76.14,133800.0
2015-02-27 15:50:00,76.14,76.28,75.95,76.25,203900.0,76.14,76.28,75.95,76.25,203900.0
2015-03-02 09:30:00,75.97,76.0,75.19,75.61,67700.0,75.97,76.0,75.19,75.61,67700.0
2015-03-02 09:40:00,75.61,75.61,75.13,75.47,43500.0,75.61,75.61,75.13,75.47,43500.0
2015-03-02 09:50:00,75.48,76.04,75.44,76.02,34300.0,75.48,76.04,75.44,76.02,34300.0
2015-03-02 10:00:00,76.01,76.15,75.72,75.98,22500.0,76.01,76.15,75.72,75.98,22500.0
2015-03-02 10:10:00,75.98,76.25,75.96,76.1,35700.0,75.98,76.25,75.96,76.1,35700.0
2015-03-02 10:20:00,76.11,76.27,76.09,76.13,17600.0,76.11,76.27,76.09,76.13,17600.0
2015-03-02 10:30:00,76.16,76.43,76.12,76.23,19600.0,76.16,76.43,76.12,76.23,19600.0
2015-03-02 10:40:00,76.25,76.31,76.02,76.08,21000.0,76.25,76.31,76.02,76.08,21000.0
2015-03-02 10:50:00,76.05,76.41,76.01,76.18,35300.0,76.05,76.41,76.01,76.18,35300.0
2015-03-02 11:00:00,76.18,76.34,76.13,76.29,21400.0,76.18,76.34,76.13,76.29,21400.0
2015-03-02 11:10:00,76.3,76.38,76.2,76.38,19900.0,76.3,76.38,76.2,76.38,19900.0
2015-03-02 11:20:00,76.38,76.61,76.38,76.61,27000.0,76.38,76.61,76.38,76.61,27000.0
2015-03-02 11:30:00,76.6,76.8,76.45,76.59,26900.0,76.6,76.8,76.45,76.59,26900.0
2015-03-02 11:40:00,76.59,76.78,76.53,76.63,16200.0,76.59,76.78,76.53,76.63,16200.0
2015-03-02 11:50:00,76.59,76.64,76.27,76.3,15200.0,76.59,76.64,76.27,76.3,15200.0
2015-03-02 12:00:00,76.26,76.41,76.16,76.17,15200.0,76.26,76.41,76.16,76.17,15200.0
2015-03-02 12:10:00,76.22,76.3,75.88,75.88,42400.0,76.22,76.3,75.88,75.88,42400.0
2015-03-02 12:20:00,75.91,76.06,75.8,76.0,29000.0,75.91,76.06,75.8,76.0,29000.0
2015-03-02 12:30:00,76.0,76.26,75.98,76.26,19100.0,76.0,76.26,75.98,76.26,19100.0
2015-03-02 12:40:00,76.23,76.25,76.06,76.13,9600.0,76.23,76.25,76.06,76.13,9600.0
2015-03-02 12:50:00,76.14,76.42,76.14,76.27,11900.0,76.14,76.42,76.14,76.27,11900.0
2015-03-02 13:00:00,76.27,76.47,76.26,76.45,6600.0,76.27,76.47,76.26,76.45,6600.0
2015-03-02 13:10:00,76.46,76.47,75.98,76.07,28200.0,76.46,76.47,75.98,76.07,28200.0
2015-03-02 13:20:00,76.07,76.16,75.96,76.01,11100.0,76.07,76.16,75.96,76.01,11100.0
2015-03-02 13:30:00,76.02,76.31,75.99,76.27,13900.0,76.02,76.31,75.99,76.27,13900.0
2015-03-02 13:40:00,76.27,76.52,76.27,76.5,10300.0,76.27,76.52,76.27,76.5,10300.0
2015-03-02 13:50:00,76.47,76.54,76.37,76.5,15200.0,76.47,76.54,76.37,76.5,15200.0
2015-03-02 14:00:00,76.5,76.67,76.5,76.56,14000.0,76.5,76.67,76.5,76.56,14000.0
2015-03-02 14:10:00,76.57,76.57,76.29,76.29,14300.0,76.57,76.57,76.29,76.29,14300.0
2015-03-02 14:20:00,76.28,76.3,76.11,76.11,15000.0,76.28,76.3,76.11,76.11,15000.0
2015-03-02 14:30:00,76.11,76.24,75.59,75.91,107900.0,76.11,76.24,75.59,75.91,107900.0
2015-03-02 14:40:00,75.87,76.31,75.86,76.2,19100.0,75.87,76.31,75.86,76.2,19100.0
2015-03-02 14:50:00,76.22,76.3,76.07,76.19,18500.0,76.22,76.3,76.07,76.19,18500.0
2015-03-02 15:00:00,76.26,76.48,76.19,76.45,24800.0,76.26,76.48,76.19,76.45,24800.0
2015-03-02 15:10:00,76.44,76.44,76.27,76.32,37000.0,76.44,76.44,76.27,76.32,37000.0
2015-03-02 15:20:00,76.3,76.32,75.98,76.23,39400.0,76.3,76.32,75.98,76.23,39400.0
2015-03-02 15:30:00,76.21,76.44,76.15,76.41,49300.0,76.21,76.44,76.15,76.41,49300.0
2015-03-02 15:40:00,76.43,76.66,76.34,76.34,51100.0,76.43,76.66,76.34,76.34,51100.0
2015-03-02 15:50:00,76.35,76.44,76.31,76.4,87600.0,76.35,76.44,76.31,76.4,87600.0
2015-03-03 09:30:00,76.12,76.94,75.87,76.39,58300.0,76.12,76.94,75.87,76.39,58300.0
2015-03-03 09:40:00,76.22,76.65,75.93,76.0,16000.0,76.22,76.65,75.93,76.0,16000.0
2015-03-03 09:50:00,75.9,76.41,75.89,76.13,71900.0,75.9,76.41,75.89,76.13,71900.0
2015-03-03 10:00:00,75.97,76.27,75.83,76.18,24700.0,75.97,76.27,75.83,76.18,24700.0
2015-03-03 10:10:00,76.18,76.2,75.79,75.86,42500.0,76.18,76.2,75.79,75.86,42500.0
2015-03-03 10:20:00,75.81,76.04,75.61,75.73,28100.0,75.81,76.04,75.61,75.73,28100.0
2015-03-03 10:30:00,75.66,75.77,75.55,75.75,15500.0,75.66,75.77,75.55,75.75,15500.0
2015-03-03 10:40:00,75.77,75.91,75.69,75.74,9200.0,75.77,75.91,75.69,75.74,9200.0
2015-03-03 10:50:00,75.73,75.77,75.16,75.28,34600.0,75.73,75.77,75.16,75.28,34600.0
2015-03-03 11:00:00,75.28,75.54,75.25,75.37,16600.0,75.28,75.54,75.25,75.37,16600.0
2015-03-03 11:10:00,75.45,75.45,74.64,74.86,60800.0,75.45,75.45,74.64,74.86,60800.0
2015-03-03 11:20:00,74.88,75.08,74.85,75.03,30600.0,74.88,75.08,74.85,75.03,30600.0
2015-03-03 11:30:00,75.03,75.04,74.8,74.96,28700.0,75.03,75.04,74.8,74.96,28700.0
2015-03-03 11:40:00,74.97,74.97,74.61,74.91,17800.0,74.97,74.97,74.61,74.91,17800.0
2015-03-03 11:50:00,74.93,75.24,74.91,75.23,6800.0,74.93,75.24,74.91,75.23,6800.0
2015-03-03 12:00:00,75.21,75.38,75.0,75.17,19300.0,75.21,75.38,75.0,75.17,19300.0
2015-03-03 12:10:00,75.19,75.36,75.14,75.33,8700.0,75.19,75.36,75.14,75.33,8700.0
2015-03-03 12:20:00,75.31,75.33,75.03,75.14,8300.0,75.31,75.33,75.03,75.14,8300.0
2015-03-03 12:30:00,75.13,75.59,75.12,75.59,17600.0,75.13,75.59,75.12,75.59,17600.0
2015-03-03 12:40:00,75.55,75.78,75.55,75.6,23600.0,75.55,75.78,75.55,75.6,23600.0
2015-03-03 12:50:00,75.67,75.89,75.67,75.89,9600.0,75.67,75.89,75.67,75.89,9600.0
2015-03-03 13:00:00,75.88,75.94,75.53,75.61,22800.0,75.88,75.94,75.53,75.61,22800.0
2015-03-03 13:10:00,75.61,75.61,75.36,75.47,2600.0,75.61,75.61,75.36,75.47,2600.0
2015-03-03 13:20:00,75.51,75.61,75.38,75.4,6100.0,75.51,75.61,75.38,75.4,6100.0
2015-03-03 13:30:00,75.42,75.65,75.39,75.61,6400.0,75.42,75.65,75.39,75.61,6400.0
2015-03-03 13:40:00,75.6,75.61,75.39,75.52,13600.0,75.6,75.61,75.39,75.52,13600.0
2015-03-03 13:50:00,75.57,75.62,75.48,75.61,16200.0,75.57,75.62,75.48,75.61,16200.0
2015-03-03 14:00:00,75.66,75.66,75.45,75.56,14100.0,75.66,75.66,75.45,75.56,14100.0
2015-03-03 14:10:00,75.58,75.64,75.12,75.4,30600.0,75.58,75.64,75.12,75.4,30600.0
2015-03-03 14:20:00,75.42,75.55,75.4,75.43,5700.0,75.42,75.55,75.4,75.43,5700.0
2015-03-03 14:30:00,75.43,75.46,75.25,75.34,15900.0,75.43,75.46,75.25,75.34,15900.0
2015-03-03 14:40:00,75.35,75.37,75.09,75.25,8300.0,75.35,75.37,75.09,75.25,8300.0
2015-03-03 14:50:00,75.27,75.46,75.18,75.46,7100.0,75.27,75.46,75.18,75.46,7100.0
2015-03-03 15:00:00,75.47,75.47,75.26,75.31,13600.0,75.47,75.47,75.26,75.31,13600.0
2015-03-03 15:10:00,75.31,75.57,75.3,75.44,18300.0,75.31,75.57,75.3,75.44,18300.0
2015-03-03 15:20:00,75.44,75.48,75.31,75.42,32700.0,75.44,75.48,75.31,75.42,32700.0
2015-03-03 15:30:00,75.4,75.42,75.22,75.29,26100.0,75.4,75.42,75.22,75.29,26100.0
2015-03-03 15:40:00,75.28,75.48,75.23,75.48,33700.0,75.28,75.48,75.23,75.48,33700.0
2015-03-03 15:50:00,75.48,75.53,75.36,75.43,85900.0,75.48,75.53,75.36,75.43,85900.0
2015-03-04 09:30:00,74.97,75.06,73.95,73.97,37000.0,74.97,75.06,73.95,73.97,37000.0
2015-03-04 09:40:00,74.05,74.05,73.57,73.83,43300.0,74.05,74.05,73.57,73.83,43300.0
2015-03-04 09:50:00,73.77,73.86,73.37,73.82,35400.0,73.77,73.86,73.37,73.82,35400.0
2015-03-04 10:00:00,73.83,74.19,73.78,73.89,43900.0,73.83,74.19,73.78,73.89,43900.0
2015-03-04 10:10:00,73.85,73.9,73.43,73.72,39800.0,73.85,73.9,73.43,73.72,39800.0
2015-03-04 10:20:00,73.73,73.77,73.4,73.45,17300.0,73.73,73.77,73.4,73.45,17300.0
2015-03-04 10:30:00,73.5,73.95,73.47,73.82,19200.0,73.5,73.95,73.47,73.82,19200.0
2015-03-04 10:40:00,73.84,73.89,73.74,73.77,21500.0,73.84,73.89,73.74,73.77,21500.0
2015-03-04 10:50:00,73.74,73.94,73.73,73.94,33500.0,73.74,73.94,73.73,73.94,33500.0
2015-03-04 11:00:00,73.96,73.96,73.74,73.88,26600.0,73.96,73.96,73.74,73.88,26600.0
2015-03-04 11:10:00,73.91,74.02,73.76,73.8,45600.0,73.91,74.02,73.76,73.8,45600.0
2015-03-04 11:20:00,73.81,74.04,73.79,74.01,38600.0,73.81,74.04,73.79,74.01,38600.0
2015-03-04 11:30:00,74.0,74.1,73.74,74.07,32700.0,74.0,74.1,73.74,74.07,32700.0
2015-03-04 11:40:00,74.07,74.12,74.0,74.02,23700.0,74.07,74.12,74.0,74.02,23700.0
2015-03-04 11:50:00,74.04,74.09,73.85,74.09,11100.0,74.04,74.09,73.85,74.09,11100.0
2015-03-04 12:00:00,74.04,74.12,73.91,74.0,16400.0,74.04,74.12,73.91,74.0,16400.0
2015-03-04 12:10:00,74.0,74.11,73.95,73.99,40800.0,74.0,74.11,73.95,73.99,40800.0
2015-03-04 12:20:00,74.0,74.07,73.91,74.05,27900.0,74.0,74.07,73.91,74.05,27900.0
2015-03-04 12:30:00,74.05,74.12,73.92,73.96,13500.0,74.05,74.12,73.92,73.96,13500.0
2015-03-04 12:40:00,73.94,74.16,73.94,74.06,15200.0,73.94,74.16,73.94,74.06,15200.0
2015-03-04 12:50:00,74.05,74.1,73.88,73.88,10700.0,74.05,74.1,73.88,73.88,10700.0
2015-03-04 13:00:00,73.89,74.06,73.89,74.03,19500.0,73.89,74.06,73.89,74.03,19500.0
2015-03-04 13:10:00,74.03,74.03,73.85,73.92,13200.0,74.03,74.03,73.85,73.92,13200.0
2015-03-04 13:20:00,73.94,74.04,73.92,73.97,12400.0,73.94,74.04,73.92,73.97,12400.0
2015-03-04 13:30:00,73.95,73.98,73.88,73.94,12400.0,73.95,73.98,73.88,73.94,12400.0
2015-03-04 13:40:00,73.96,73.96,73.78,73.83,9400.0,73.96,73.96,73.78,73.83,9400.0
2015-03-04 13:50:00,73.83,73.92,73.64,73.67,15900.0,73.83,73.92,73.64,73.67,15900.0
2015-03-04 14:00:00,73.68,73.77,73.67,73.77,10200.0,73.68,73.77,73.67,73.77,10200.0
2015-03-04 14:10:00,73.77,73.85,73.66,73.73,19300.0,73.77,73.85,73.66,73.73,19300.0
2015-03-04 14:20:00,73.72,73.83,73.72,73.79,21900.0,73.72,73.83,73.72,73.79,21900.0
2015-03-04 14:30:00,73.79,73.84,73.72,73.78,26200.0,73.79,73.84,73.72,73.78,26200.0
2015-03-04 14:40:00,73.8,73.96,73.65,73.72,27700.0,73.8,73.96,73.65,73.72,27700.0
2015-03-04 14:50:00,73.72,73.76,73.67,73.73,18900.0,73.72,73.76,73.67,73.73,18900.0
2015-03-04 15:00:00,73.76,73.8,73.62,73.77,28900.0,73.76,73.8,73.62,73.77,28900.0
2015-03-04 15:10:00,73.79,73.85,73.68,73.68,16100.0,73.79,73.85,73.68,73.68,16100.0
2015-03-04 15:20:00,73.71,73.81,73.62,73.65,29700.0,73.71,73.81,73.62,73.65,29700.0
2015-03-04 15:30:00,73.64,73.68,73.53,73.56,31300.0,73.64,73.68,73.53,73.56,31300.0
2015-03-04 15:40:00,73.56,73.66,73.53,73.58,41200.0,73.56,73.66,73.53,73.58,41200.0
2015-03-04 15:50:00,73.56,73.66,73.54,73.59,50000.0,73.56,73.66,73.54,73.59,50000.0
2015-03-05 09:30:00,73.6,74.16,73.45,74.13,68300.0,73.6,74.16,73.45,74.13,68300.0
2015-03-05 09:40:00,74.02,74.38,74.02,74.36,37200.0,74.02,74.38,74.02,74.36,37200.0
2015-03-05 09:50:00,74.4,74.82,74.32,74.81,39100.0,74.4,74.82,74.32,74.81,39100.0
2015-03-05 10:00:00,74.76,75.22,74.64,75.08,36300.0,74.76,75.22,74.64,75.08,36300.0
2015-03-05 10:10:00,75.08,75.44,75.08,75.25,22500.0,75.08,75.44,75.08,75.25,22500.0
2015-03-05 10:20:00,75.25,75.32,75.16,75.23,12800.0,75.25,75.32,75.16,75.23,12800.0
2015-03-05 10:30:00,75.22,75.39,74.88,75.11,40000.0,75.22,75.39,74.88,75.11,40000.0
2015-03-05 10:40:00,75.11,75.13,74.93,75.0,23700.0,75.11,75.13,74.93,75.0,23700.0
2015-03-05 10:50:00,75.0,75.11,74.84,74.86,25100.0,75.0,75.11,74.84,74.86,25100.0
2015-03-05 11:00:00,74.86,75.1,74.75,75.05,38800.0,74.86,75.1,74.75,75.05,38800.0
2015-03-05 11:10:00,75.02,75.07,74.95,75.03,19900.0,75.02,75.07,74.95,75.03,19900.0
2015-03-05 11:20:00,74.99,75.15,74.99,75.05,10900.0,74.99,75.15,74.99,75.05,10900.0
2015-03-05 11:30:00,75.07,75.15,74.9,74.98,9600.0,75.07,75.15,74.9,74.98,9600.0
2015-03-05 11:40:00,74.97,75.06,74.86,75.06,13000.0,74.97,75.06,74.86,75.06,13000.0
2015-03-05 11:50:00,75.07,75.07,74.92,74.99,9500.0,75.07,75.07,74.92,74.99,9500.0
2015-03-05 12:00:00,75.0,75.04,74.98,75.0,42000.0,75.0,75.04,74.98,75.0,42000.0
2015-03-05 12:10:00,75.0,75.04,74.88,74.92,8700.0,75.0,75.04,74.88,74.92,8700.0
2015-03-05 12:20:00,74.9,75.16,74.89,75.16,5900.0,74.9,75.16,74.89,75.16,5900.0
2015-03-05 12:30:00,75.16,75.2,74.93,74.95,10900.0,75.16,75.2,74.93,74.95,10900.0
2015-03-05 12:40:00,74.94,74.99,74.91,74.91,23900.0,74.94,74.99,74.91,74.91,23900.0
2015-03-05 12:50:00,74.92,74.92,74.72,74.79,5700.0,74.92,74.92,74.72,74.79,5700.0
2015-03-05 13:00:00,74.8,74.84,74.75,74.75,4000.0,74.8,74.84,74.75,74.75,4000.0
2015-03-05 13:10:00,74.79,74.92,74.77,74.92,3000.0,74.79,74.92,74.77,74.92,3000.0
2015-03-05 13:20:00,74.89,74.97,74.76,74.91,4700.0,74.89,74.97,74.76,74.91,4700.0
2015-03-05 13:30:00,74.9,74.93,74.83,74.9,8600.0,74.9,74.93,74.83,74.9,8600.0
2015-03-05 13:40:00,74.88,74.9,74.69,74.7,18900.0,74.88,74.9,74.69,74.7,18900.0
2015-03-05 13:50:00,74.7,74.74,74.52,74.7,30300.0,74.7,74.74,74.52,74.7,30300.0
2015-03-05 14:00:00,74.73,74.85,74.71,74.79,9000.0,74.73,74.85,74.71,74.79,9000.0
2015-03-05 14:10:00,74.8,74.82,74.66,74.67,7000.0,74.8,74.82,74.66,74.67,7000.0
2015-03-05 14:20:00,74.64,74.68,74.41,74.52,27000.0,74.64,74.68,74.41,74.52,27000.0
2015-03-05 14:30:00,74.5,74.64,74.49,74.57,6000.0,74.5,74.64,74.49,74.57,6000.0
2015-03-05 14:40:00,74.59,74.66,74.48,74.65,6400.0,74.59,74.66,74.48,74.65,6400.0
2015-03-05 14:50:00,74.69,74.86,74.64,74.67,31000.0,74.69,74.86,74.64,74.67,31000.0
2015-03-05 15:00:00,74.68,74.68,74.47,74.63,27200.0,74.68,74.68,74.47,74.63,27200.0
2015-03-05 15:10:00,74.57,74.59,74.5,74.5,28500.0,74.57,74.59,74.5,74.5,28500.0
2015-03-05 15:20:00,74.51,74.75,74.48,74.68,22200.0,74.51,74.75,74.48,74.68,22200.0
2015-03-05 15:30:00,74.68,74.8,74.58,74.78,12800.0,74.68,74.8,74.58,74.78,12800.0
2015-03-05 15:40:00,74.77,74.91,74.75,74.79,26800.0,74.77,74.91,74.75,74.79,26800.0
2015-03-05 15:50:00,74.81,74.86,74.69,74.7,78300.0,74.81,74.86,74.69,74.7,78300.0
2015-03-06 09:30:00,74.28,74.7,74.25,74.35,26600.0,74.28,74.7,74.25,74.35,26600.0
2015-03-06 09:40:00,74.48,74.58,74.11,74.17,13500.0,74.48,74.58,74.11,74.17,13500.0
2015-03-06 09:50:00,74.07,74.57,73.95,74.46,22800.0,74.07,74.57,73.95,74.46,22800.0
2015-03-06 10:00:00,74.39,74.78,74.39,74.65,33000.0,74.39,74.78,74.39,74.65,33000.0
2015-03-06 10:10:00,74.68,74.91,74.6,74.88,29900.0,74.68,74.91,74.6,74.88,29900.0
2015-03-06 10:20:00,74.85,75.21,74.83,75.21,19900.0,74.85,75.21,74.83,75.21,19900.0
2015-03-06 10:30:00,75.21,75.29,74.94,74.94,21400.0,75.21,75.29,74.94,74.94,21400.0
2015-03-06 10:40:00,74.93,74.94,74.75,74.76,11300.0,74.93,74.94,74.75,74.76,11300.0
2015-03-06 10:50:00,74.78,74.82,74.59,74.78,3700.0,74.78,74.82,74.59,74.78,3700.0
2015-03-06 11:00:00,74.73,74.74,74.48,74.53,9600.0,74.73,74.74,74.48,74.53,9600.0
2015-03-06 11:10:00,74.52,74.62,74.43,74.56,11000.0,74.52,74.62,74.43,74.56,11000.0
2015-03-06 11:20:00,74.58,74.61,74.46,74.55,8100.0,74.58,74.61,74.46,74.55,8100.0
2015-03-06 11:30:00,74.48,74.58,74.41,74.56,18400.0,74.48,74.58,74.41,74.56,18400.0
2015-03-06 11:40:00,74.56,74.63,74.54,74.6,27400.0,74.56,74.63,74.54,74.6,27400.0
2015-03-06 11:50:00,74.6,74.7,74.56,74.7,18200.0,74.6,74.7,74.56,74.7,18200.0
2015-03-06 12:00:00,74.7,74.78,74.62,74.71,5300.0,74.7,74.78,74.62,74.71,5300.0
2015-03-06 12:10:00,74.67,74.71,74.6,74.6,19600.0,74.67,74.71,74.6,74.6,19600.0
2015-03-06 12:20:00,74.6,74.61,74.21,74.23,12500.0,74.6,74.61,74.21,74.23,12500.0
2015-03-06 12:30:00,74.24,74.35,74.1,74.35,4300.0,74.24,74.35,74.1,74.35,4300.0
2015-03-06 12:40:00,74.35,74.42,74.23,74.33,11600.0,74.35,74.42,74.23,74.33,11600.0
2015-03-06 12:50:00,74.35,74.35,74.14,74.14,2000.0,74.35,74.35,74.14,74.14,2000.0
2015-03-06 13:00:00,74.21,74.34,74.18,74.19,8300.0,74.21,74.34,74.18,74.19,8300.0
2015-03-06 13:10:00,74.21,74.3,74.17,74.17,11600.0,74.21,74.3,74.17,74.17,11600.0
2015-03-06 13:20:00,74.18,74.2,73.91,74.11,11000.0,74.18,74.2,73.91,74.11,11000.0
2015-03-06 13:30:00,74.1,74.18,74.0,74.1,6200.0,74.1,74.18,74.0,74.1,6200.0
2015-03-06 13:40:00,74.07,74.07,73.91,73.99,2600.0,74.07,74.07,73.91,73.99,2600.0
2015-03-06 13:50:00,74.04,74.1,73.97,74.0,11700.0,74.04,74.1,73.97,74.0,11700.0
2015-03-06 14:00:00,74.0,74.09,73.98,74.02,7400.0,74.0,74.09,73.98,74.02,7400.0
2015-03-06 14:10:00,74.05,74.1,73.97,74.0,6500.0,74.05,74.1,73.97,74.0,6500.0
2015-03-06 14:20:00,74.03,74.07,73.98,74.01,21300.0,74.03,74.07,73.98,74.01,21300.0
2015-03-06 14:30:00,74.0,74.06,73.93,74.0,26400.0,74.0,74.06,73.93,74.0,26400.0
2015-03-06 14:40:00,74.0,74.13,73.99,74.06,11100.0,74.0,74.13,73.99,74.06,11100.0
2015-03-06 14:50:00,73.97,73.97,73.75,73.79,3700.0,73.97,73.97,73.75,73.79,3700.0
2015-03-06 15:00:00,73.8,74.0,73.77,73.9,16700.0,73.8,74.0,73.77,73.9,16700.0
2015-03-06 15:10:00,73.9,73.91,73.77,73.9,10900.0,73.9,73.91,73.77,73.9,10900.0
2015-03-06 15:20:00,73.9,73.94,73.63,73.67,12700.0,73.9,73.94,73.63,73.67,12700.0
2015-03-06 15:30:00,73.67,73.78,73.53,73.61,16400.0,73.67,73.78,73.53,73.61,16400.0
2015-03-06 15:40:00,73.58,73.93,73.52,73.91,55400.0,73.58,73.93,73.52,73.91,55400.0
2015-03-06 15:50:00,73.88,74.07,73.8,74.06,145700.0,73.88,74.07,73.8,74.06,145700.0
2015-03-09 09:30:00,74.0,74.2,73.15,73.2,44200.0,74.0,74.2,73.15,73.2,44200.0
2015-03-09 09:40:00,73.25,73.36,72.42,72.47,33000.0,73.25,73.36,72.42,72.47,33000.0
2015-03-09 09:50:00,72.56,73.47,72.47,73.47,23200.0,72.56,73.47,72.47,73.47,23200.0
2015-03-09 10:00:00,73.54,73.6,73.12,73.23,22600.0,73.54,73.6,73.12,73.23,22600.0
2015-03-09 10:10:00,73.27,73.37,73.14,73.3,17100.0,73.27,73.37,73.14,73.3,17100.0
2015-03-09 10:20:00,73.26,73.47,72.96,73.09,23400.0,73.26,73.47,72.96,73.09,23400.0
2015-03-09 10:30:00,73.06,73.12,72.89,72.93,12900.0,73.06,73.12,72.89,72.93,12900.0
2015-03-09 10:40:00,72.95,73.31,72.91,73.26,16000.0,72.95,73.31,72.91,73.26,16000.0
2015-03-09 10:50:00,73.35,73.36,72.91,72.98,16900.0,73.35,73.36,72.91,72.98,16900.0
2015-03-09 11:00:00,72.91,73.35,72.81,73.2,18300.0,72.91,73.35,72.81,73.2,18300.0
2015-03-09 11:10:00,73.2,73.44,73.2,73.32,9600.0,73.2,73.44,73.2,73.32,9600.0
2015-03-09 11:20:00,73.38,73.77,73.31,73.77,32300.0,73.38,73.77,73.31,73.77,32300.0
2015-03-09 11:30:00,73.81,73.84,73.64,73.67,11000.0,73.81,73.84,73.64,73.67,11000.0
2015-03-09 11:40:00,73.67,73.78,73.58,73.64,6700.0,73.67,73.78,73.58,73.64,6700.0
2015-03-09 11:50:00,73.64,73.64,73.44,73.58,13800.0,73.64,73.64,73.44,73.58,13800.0
2015-03-09 12:00:00,73.62,73.8,73.57,73.64,8200.0,73.62,73.8,73.57,73.64,8200.0
2015-03-09 12:10:00,73.69,73.72,73.5,73.63,3500.0,73.69,73.72,73.5,73.63,3500.0
2015-03-09 12:20:00,73.67,73.67,73.5,73.6,6500.0,73.67,73.67,73.5,73.6,6500.0
2015-03-09 12:30:00,73.58,73.6,73.36,73.36,7500.0,73.58,73.6,73.36,73.36,7500.0
2015-03-09 12:40:00,73.36,73.42,73.35,73.39,4600.0,73.36,73.42,73.35,73.39,4600.0
2015-03-09 12:50:00,73.38,73.39,73.32,73.32,3800.0,73.38,73.39,73.32,73.32,3800.0
2015-03-09 13:00:00,73.36,73.48,73.34,73.48,3900.0,73.36,73.48,73.34,73.48,3900.0
2015-03-09 13:10:00,73.5,73.59,73.48,73.59,3800.0,73.5,73.59,73.48,73.59,3800.0
2015-03-09 13:20:00,73.57,73.7,73.51,73.62,7100.0,73.57,73.7,73.51,73.62,7100.0
2015-03-09 13:30:00,73.64,73.75,73.64,73.73,5000.0,73.64,73.75,73.64,73.73,5000.0
2015-03-09 13:40:00,73.76,73.97,73.76,73.96,9500.0,73.76,73.97,73.76,73.96,9500.0
2015-03-09 13:50:00,73.96,74.09,73.94,74.03,18600.0,73.96,74.09,73.94,74.03,18600.0
2015-03-09 14:00:00,74.02,74.17,74.01,74.09,20900.0,74.02,74.17,74.01,74.09,20900.0
2015-03-09 14:10:00,74.1,74.13,74.03,74.04,10300.0,74.1,74.13,74.03,74.04,10300.0
2015-03-09 14:20:00,74.04,74.1,73.92,74.0,6800.0,74.04,74.1,73.92,74.0,6800.0
2015-03-09 14:30:00,73.99,73.99,73.69,73.69,15000.0,73.99,73.99,73.69,73.69,15000.0
2015-03-09 14:40:00,73.68,73.81,73.66,73.79,11400.0,73.68,73.81,73.66,73.79,11400.0
2015-03-09 14:50:00,73.79,73.91,73.79,73.8,4900.0,73.79,73.91,73.79,73.8,4900.0
2015-03-09 15:00:00,73.81,73.94,73.71,73.94,9500.0,73.81,73.94,73.71,73.94,9500.0
2015-03-09 15:10:00,73.97,73.98,73.86,73.88,6900.0,73.97,73.98,73.86,73.88,6900.0
2015-03-09 15:20:00,73.87,74.05,73.87,73.99,13000.0,73.87,74.05,73.87,73.99,13000.0
2015-03-09 15:30:00,74.01,74.11,74.0,74.11,25000.0,74.01,74.11,74.0,74.11,25000.0
2015-03-09 15:40:00,74.11,74.26,74.05,74.26,28300.0,74.11,74.26,74.05,74.26,28300.0
2015-03-09 15:50:00,74.26,74.32,74.25,74.25,71100.0,74.26,74.32,74.25,74.25,71100.0
2015-03-10 09:30:00,73.6,74.07,73.14,73.41,29800.0,73.6,74.07,73.14,73.41,29800.0
2015-03-10 09:40:00,73.41,73.61,72.61,72.75,26200.0,73.41,73.61,72.61,72.75,26200.0
2015-03-10 09:50:00,72.71,73.31,72.66,73.24,12900.0,72.71,73.31,72.66,73.24,12900.0
2015-03-10 10:00:00,73.24,73.24,72.95,73.2,14800.0,73.24,73.24,72.95,73.2,14800.0
2015-03-10 10:10:00,73.15,73.33,73.15,73.21,8700.0,73.15,73.33,73.15,73.21,8700.0
2015-03-10 10:20:00,73.23,73.29,72.88,73.29,142200.0,73.23,73.29,72.88,73.29,142200.0
2015-03-10 10:30:00,73.35,73.35,72.79,72.85,15700.0,73.35,73.35,72.79,72.85,15700.0
2015-03-10 10:40:00,72.84,73.08,72.84,73.0,9300.0,72.84,73.08,72.84,73.0,9300.0
2015-03-10 10:50:00,73.03,73.18,72.91,72.98,12100.0,73.03,73.18,72.91,72.98,12100.0
2015-03-10 11:00:00,72.97,73.09,72.93,73.06,8500.0,72.97,73.09,72.93,73.06,8500.0
2015-03-10 11:10:00,73.05,73.26,73.05,73.16,7800.0,73.05,73.26,73.05,73.16,7800.0
2015-03-10 11:20:00,73.15,73.53,73.15,73.34,16900.0,73.15,73.53,73.15,73.34,16900.0
2015-03-10 11:30:00,73.33,73.48,73.2,73.32,8300.0,73.33,73.48,73.2,73.32,8300.0
2015-03-10 11:40:00,73.25,73.27,73.13,73.21,7000.0,73.25,73.27,73.13,73.21,7000.0
2015-03-10 11:50:00,73.2,73.22,72.99,73.01,12800.0,73.2,73.22,72.99,73.01,12800.0
2015-03-10 12:00:00,72.98,72.98,72.73,72.98,7500.0,72.98,72.98,72.73,72.98,7500.0
2015-03-10 12:10:00,73.0,73.23,73.0,73.07,6000.0,73.0,73.23,73.0,73.07,6000.0
2015-03-10 12:20:00,73.09,73.17,72.99,73.13,5800.0,73.09,73.17,72.99,73.13,5800.0
2015-03-10 12:30:00,73.09,73.37,73.06,73.35,8300.0,73.09,73.37,73.06,73.35,8300.0
2015-03-10 12:40:00,73.36,73.36,73.16,73.25,11100.0,73.36,73.36,73.16,73.25,11100.0
2015-03-10 12:50:00,73.22,73.26,73.06,73.18,6300.0,73.22,73.26,73.06,73.18,6300.0
2015-03-10 13:00:00,73.15,73.21,73.05,73.12,5600.0,73.15,73.21,73.05,73.12,5600.0
2015-03-10 13:10:00,73.09,73.18,73.06,73.17,3400.0,73.09,73.18,73.06,73.17,3400.0
2015-03-10 13:20:00,73.25,73.39,73.19,73.3,5300.0,73.25,73.39,73.19,73.3,5300.0
2015-03-10 13:30:00,73.3,73.3,73.11,73.18,5000.0,73.3,73.3,73.11,73.18,5000.0
2015-03-10 13:40:00,73.17,73.38,73.11,73.32,10700.0,73.17,73.38,73.11,73.32,10700.0
2015-03-10 13:50:00,73.32,73.34,73.26,73.27,5900.0,73.32,73.34,73.26,73.27,5900.0
2015-03-10 14:00:00,73.28,73.44,73.25,73.44,6600.0,73.28,73.44,73.25,73.44,6600.0
2015-03-10 14:10:00,73.43,73.45,73.21,73.24,10000.0,73.43,73.45,73.21,73.24,10000.0
2015-03-10 14:20:00,73.22,73.3,73.15,73.19,15000.0,73.22,73.3,73.15,73.19,15000.0
2015-03-10 14:30:00,73.17,73.76,73.17,73.41,58000.0,73.17,73.76,73.17,73.41,58000.0
2015-03-10 14:40:00,73.45,73.75,73.44,73.71,33500.0,73.45,73.75,73.44,73.71,33500.0
2015-03-10 14:50:00,73.68,73.72,73.35,73.43,19300.0,73.68,73.72,73.35,73.43,19300.0
2015-03-10 15:00:00,73.42,73.65,73.4,73.62,20400.0,73.42,73.65,73.4,73.62,20400.0
2015-03-10 15:10:00,73.62,73.62,73.42,73.52,12200.0,73.62,73.62,73.42,73.52,12200.0
2015-03-10 15:20:00,73.53,73.62,73.47,73.58,17300.0,73.53,73.62,73.47,73.58,17300.0
2015-03-10 15:30:00,73.57,73.66,73.53,73.57,47100.0,73.57,73.66,73.53,73.57,47100.0
2015-03-10 15:40:00,73.58,73.76,73.54,73.73,32500.0,73.58,73.76,73.54,73.73,32500.0
2015-03-10 15:50:00,73.73,73.73,73.57,73.63,67300.0,73.73,73.73,73.57,73.63,67300.0
2015-03-11 09:30:00,73.75,73.95,73.61,73.61,12900.0,73.75,73.95,73.61,73.61,12900.0
2015-03-11 09:40:00,73.57,74.04,73.44,74.0,10800.0,73.57,74.04,73.44,74.0,10800.0
2015-03-11 09:50:00,74.05,74.55,74.05,74.34,13900.0,74.05,74.55,74.05,74.34,13900.0
2015-03-11 10:00:00,74.33,74.79,74.32,74.7,13000.0,74.33,74.79,74.32,74.7,13000.0
2015-03-11 10:10:00,74.62,74.81,74.6,74.66,22100.0,74.62,74.81,74.6,74.66,22100.0
2015-03-11 10:20:00,74.66,74.69,74.54,74.63,12300.0,74.66,74.69,74.54,74.63,12300.0
2015-03-11 10:30:00,74.63,74.65,74.18,74.28,25300.0,74.63,74.65,74.18,74.28,25300.0
2015-03-11 10:40:00,74.27,74.38,73.93,74.02,4700.0,74.27,74.38,73.93,74.02,4700.0
2015-03-11 10:50:00,73.93,74.09,73.93,73.96,5800.0,73.93,74.09,73.93,73.96,5800.0
2015-03-11 11:00:00,73.97,74.06,73.96,74.01,6300.0,73.97,74.06,73.96,74.01,6300.0
2015-03-11 11:10:00,74.01,74.12,73.98,74.06,33400.0,74.01,74.12,73.98,74.06,33400.0
2015-03-11 11:20:00,74.02,74.35,74.02,74.32,8500.0,74.02,74.35,74.02,74.32,8500.0
2015-03-11 11:30:00,74.31,74.32,74.1,74.16,6700.0,74.31,74.32,74.1,74.16,6700.0
2015-03-11 11:40:00,74.11,74.33,74.11,74.25,7900.0,74.11,74.33,74.11,74.25,7900.0
2015-03-11 11:50:00,74.23,74.25,74.04,74.17,6500.0,74.23,74.25,74.04,74.17,6500.0
2015-03-11 12:00:00,74.19,74.28,74.06,74.06,7400.0,74.19,74.28,74.06,74.06,7400.0
2015-03-11 12:10:00,74.06,74.3,74.03,74.25,12700.0,74.06,74.3,74.03,74.25,12700.0
2015-03-11 12:20:00,74.25,74.25,73.95,74.04,7800.0,74.25,74.25,73.95,74.04,7800.0
2015-03-11 12:30:00,74.04,74.29,74.01,74.26,6900.0,74.04,74.29,74.01,74.26,6900.0
2015-03-11 12:40:00,74.27,74.27,74.08,74.17,6100.0,74.27,74.27,74.08,74.17,6100.0
2015-03-11 12:50:00,74.18,74.35,74.09,74.09,17800.0,74.18,74.35,74.09,74.09,17800.0
2015-03-11 13:00:00,74.14,74.18,73.94,73.99,4300.0,74.14,74.18,73.94,73.99,4300.0
2015-03-11 13:10:00,73.98,74.03,73.94,74.01,4700.0,73.98,74.03,73.94,74.01,4700.0
2015-03-11 13:20:00,73.94,73.97,73.84,73.89,7200.0,73.94,73.97,73.84,73.89,7200.0
2015-03-11 13:30:00,73.89,74.01,73.8,73.99,10800.0,73.89,74.01,73.8,73.99,10800.0
2015-03-11 13:40:00,74.02,74.02,73.67,73.76,5300.0,74.02,74.02,73.67,73.76,5300.0
2015-03-11 13:50:00,73.75,73.95,73.74,73.95,7300.0,73.75,73.95,73.74,73.95,7300.0
2015-03-11 14:00:00,73.85,74.02,73.84,74.0,5900.0,73.85,74.02,73.84,74.0,5900.0
2015-03-11 14:10:00,74.0,74.32,74.0,74.22,9400.0,74.0,74.32,74.0,74.22,9400.0
2015-03-11 14:20:00,74.23,74.3,74.15,74.15,6300.0,74.23,74.3,74.15,74.15,6300.0
2015-03-11 14:30:00,74.13,74.16,74.05,74.12,6900.0,74.13,74.16,74.05,74.12,6900.0
2015-03-11 14:40:00,74.12,74.3,74.02,74.29,13400.0,74.12,74.3,74.02,74.29,13400.0
2015-03-11 14:50:00,74.29,74.35,74.2,74.31,8600.0,74.29,74.35,74.2,74.31,8600.0
2015-03-11 15:00:00,74.28,74.34,74.21,74.27,7700.0,74.28,74.34,74.21,74.27,7700.0
2015-03-11 15:10:00,74.26,74.32,74.2,74.27,21800.0,74.26,74.32,74.2,74.27,21800.0
2015-03-11 15:20:00,74.28,74.3,74.21,74.27,21400.0,74.28,74.3,74.21,74.27,21400.0
2015-03-11 15:30:00,74.27,74.31,74.21,74.26,28200.0,74.27,74.31,74.21,74.26,28200.0
2015-03-11 15:40:00,74.28,74.38,74.17,74.2,48200.0,74.28,74.38,74.17,74.2,48200.0
2015-03-11 15:50:00,74.2,74.3,74.14,74.3,110500.0,74.2,74.3,74.14,74.3,110500.0
2015-03-12 09:30:00,74.35,74.88,74.24,74.74,18700.0,74.35,74.88,74.24,74.74,18700.0
2015-03-12 09:40:00,74.77,75.37,74.75,75.26,24500.0,74.77,75.37,74.75,75.26,24500.0
2015-03-12 09:50:00,75.23,75.41,74.92,75.0,43200.0,75.23,75.41,74.92,75.0,43200.0
2015-03-12 10:00:00,75.02,75.17,74.92,74.98,40400.0,75.02,75.17,74.92,74.98,40400.0
2015-03-12 10:10:00,74.94,75.11,74.88,75.02,112000.0,74.94,75.11,74.88,75.02,112000.0
2015-03-12 10:20:00,75.05,75.6,74.99,75.6,28200.0,75.05,75.6,74.99,75.6,28200.0
2015-03-12 10:30:00,75.58,75.88,75.53,75.82,19800.0,75.58,75.88,75.53,75.82,19800.0
2015-03-12 10:40:00,75.82,75.88,75.65,75.74,19100.0,75.82,75.88,75.65,75.74,19100.0
2015-03-12 10:50:00,75.7,75.71,75.56,75.56,7500.0,75.7,75.71,75.56,75.56,7500.0
2015-03-12 11:00:00,75.58,75.99,75.58,75.92,20500.0,75.58,75.99,75.58,75.92,20500.0
2015-03-12 11:10:00,75.94,76.11,75.91,76.11,12200.0,75.94,76.11,75.91,76.11,12200.0
2015-03-12 11:20:00,76.11,76.17,76.01,76.09,19900.0,76.11,76.17,76.01,76.09,19900.0
2015-03-12 11:30:00,76.11,76.15,76.03,76.03,14900.0,76.11,76.15,76.03,76.03,14900.0
2015-03-12 11:40:00,76.05,76.16,76.03,76.14,13700.0,76.05,76.16,76.03,76.14,13700.0
2015-03-12 11:50:00,76.18,76.27,76.09,76.18,26300.0,76.18,76.27,76.09,76.18,26300.0
2015-03-12 12:00:00,76.2,76.25,76.13,76.17,13400.0,76.2,76.25,76.13,76.17,13400.0
2015-03-12 12:10:00,76.15,76.27,76.09,76.26,20600.0,76.15,76.27,76.09,76.26,20600.0
2015-03-12 12:20:00,76.26,76.27,76.01,76.04,10100.0,76.26,76.27,76.01,76.04,10100.0
2015-03-12 12:30:00,76.03,76.11,76.01,76.06,12800.0,76.03,76.11,76.01,76.06,12800.0
2015-03-12 12:40:00,76.05,76.05,76.01,76.05,4400.0,76.05,76.05,76.01,76.05,4400.0
2015-03-12 12:50:00,76.05,76.07,76.01,76.02,8400.0,76.05,76.07,76.01,76.02,8400.0
2015-03-12 13:00:00,76.02,76.02,75.89,75.95,26200.0,76.02,76.02,75.89,75.95,26200.0
2015-03-12 13:10:00,75.93,76.08,75.89,76.08,17800.0,75.93,76.08,75.89,76.08,17800.0
2015-03-12 13:20:00,76.1,76.11,75.93,75.98,6700.0,76.1,76.11,75.93,75.98,6700.0
2015-03-12 13:30:00,75.93,75.97,75.86,75.94,24200.0,75.93,75.97,75.86,75.94,24200.0
2015-03-12 13:40:00,75.94,76.21,75.92,76.06,16100.0,75.94,76.21,75.92,76.06,16100.0
2015-03-12 13:50:00,76.07,76.27,76.06,76.24,10000.0,76.07,76.27,76.06,76.24,10000.0
2015-03-12 14:00:00,76.22,76.26,76.18,76.25,20400.0,76.22,76.26,76.18,76.25,20400.0
2015-03-12 14:10:00,76.26,76.26,76.2,76.22,13800.0,76.26,76.26,76.2,76.22,13800.0
2015-03-12 14:20:00,76.23,76.28,76.17,76.25,21600.0,76.23,76.28,76.17,76.25,21600.0
2015-03-12 14:30:00,76.25,76.25,76.12,76.2,13700.0,76.25,76.25,76.12,76.2,13700.0
2015-03-12 14:40:00,76.18,76.25,76.11,76.2,16000.0,76.18,76.25,76.11,76.2,16000.0
2015-03-12 14:50:00,76.23,76.35,76.23,76.34,10500.0,76.23,76.35,76.23,76.34,10500.0
2015-03-12 15:00:00,76.36,76.36,76.17,76.21,13400.0,76.36,76.36,76.17,76.21,13400.0
2015-03-12 15:10:00,76.21,76.28,76.18,76.18,9900.0,76.21,76.28,76.18,76.18,9900.0
2015-03-12 15:20:00,76.19,76.2,76.13,76.19,13700.0,76.19,76.2,76.13,76.19,13700.0
2015-03-12 15:30:00,76.18,76.23,76.15,76.23,44900.0,76.18,76.23,76.15,76.23,44900.0
2015-03-12 15:40:00,76.22,76.34,76.16,76.31,116300.0,76.22,76.34,76.16,76.31,116300.0
2015-03-12 15:50:00,76.31,76.66,76.31,76.65,390400.0,76.31,76.66,76.31,76.65,390400.0
2015-03-13 09:30:00,76.62,77.3,76.16,76.89,77600.0,76.62,77.3,76.16,76.89,77600.0
2015-03-13 09:40:00,76.99,77.25,76.75,77.22,33900.0,76.99,77.25,76.75,77.22,33900.0
2015-03-13 09:50:00,77.19,77.3,77.1,77.1,27900.0,77.19,77.3,77.1,77.1,27900.0
2015-03-13 10:00:00,77.01,77.14,76.82,76.84,22200.0,77.01,77.14,76.82,76.84,22200.0
2015-03-13 10:10:00,76.82,76.97,76.72,76.93,25100.0,76.82,76.97,76.72,76.93,25100.0
2015-03-13 10:20:00,76.83,76.87,76.32,76.39,20300.0,76.83,76.87,76.32,76.39,20300.0
2015-03-13 10:30:00,76.42,76.96,76.39,76.92,27900.0,76.42,76.96,76.39,76.92,27900.0
2015-03-13 10:40:00,76.88,77.01,76.74,76.91,18500.0,76.88,77.01,76.74,76.91,18500.0
2015-03-13 10:50:00,76.86,77.07,76.86,76.87,41100.0,76.86,77.07,76.86,76.87,41100.0
2015-03-13 11:00:00,76.87,76.89,76.77,76.8,30900.0,76.87,76.89,76.77,76.8,30900.0
2015-03-13 11:10:00,76.77,76.86,76.72,76.79,44400.0,76.77,76.86,76.72,76.79,44400.0
2015-03-13 11:20:00,76.79,76.99,76.6,76.6,17300.0,76.79,76.99,76.6,76.6,17300.0
2015-03-13 11:30:00,76.6,76.81,76.44,76.77,27300.0,76.6,76.81,76.44,76.77,27300.0
2015-03-13 11:40:00,76.73,76.74,76.34,76.42,19700.0,76.73,76.74,76.34,76.42,19700.0
2015-03-13 11:50:00,76.45,76.56,76.37,76.48,11000.0,76.45,76.56,76.37,76.48,11000.0
2015-03-13 12:00:00,76.51,76.52,76.17,76.29,13600.0,76.51,76.52,76.17,76.29,13600.0
2015-03-13 12:10:00,76.32,76.47,76.16,76.27,16900.0,76.32,76.47,76.16,76.27,16900.0
2015-03-13 12:20:00,76.3,76.3,76.06,76.06,16800.0,76.3,76.3,76.06,76.06,16800.0
2015-03-13 12:30:00,76.02,76.37,75.97,76.23,13600.0,76.02,76.37,75.97,76.23,13600.0
2015-03-13 12:40:00,76.2,76.47,76.18,76.32,15900.0,76.2,76.47,76.18,76.32,15900.0
2015-03-13 12:50:00,76.35,76.51,76.29,76.5,11500.0,76.35,76.51,76.29,76.5,11500.0
2015-03-13 13:00:00,76.47,76.56,76.33,76.49,14500.0,76.47,76.56,76.33,76.49,14500.0
2015-03-13 13:10:00,76.5,76.56,76.45,76.54,13700.0,76.5,76.56,76.45,76.54,13700.0
2015-03-13 13:20:00,76.54,76.55,76.38,76.38,15400.0,76.54,76.55,76.38,76.38,15400.0
2015-03-13 13:30:00,76.34,76.48,76.3,76.47,9600.0,76.34,76.48,76.3,76.47,9600.0
2015-03-13 13:40:00,76.49,76.57,76.34,76.36,12600.0,76.49,76.57,76.34,76.36,12600.0
2015-03-13 13:50:00,76.35,76.4,76.2,76.2,9500.0,76.35,76.4,76.2,76.2,9500.0
2015-03-13 14:00:00,76.2,76.27,76.11,76.11,12000.0,76.2,76.27,76.11,76.11,12000.0
2015-03-13 14:10:00,76.12,76.32,76.09,76.25,18200.0,76.12,76.32,76.09,76.25,18200.0
2015-03-13 14:20:00,76.24,76.36,76.15,76.28,14600.0,76.24,76.36,76.15,76.28,14600.0
2015-03-13 14:30:00,76.3,76.4,76.29,76.34,16800.0,76.3,76.4,76.29,76.34,16800.0
2015-03-13 14:40:00,76.3,76.58,76.21,76.47,20900.0,76.3,76.58,76.21,76.47,20900.0
2015-03-13 14:50:00,76.42,76.54,76.24,76.39,14900.0,76.42,76.54,76.24,76.39,14900.0
2015-03-13 15:00:00,76.41,76.5,76.33,76.4,15100.0,76.41,76.5,76.33,76.4,15100.0
2015-03-13 15:10:00,76.41,76.43,76.27,76.38,19800.0,76.41,76.43,76.27,76.38,19800.0
2015-03-13 15:20:00,76.38,76.54,76.35,76.54,23200.0,76.38,76.54,76.35,76.54,23200.0
2015-03-13 15:30:00,76.55,76.6,76.5,76.59,30100.0,76.55,76.6,76.5,76.59,30100.0
2015-03-13 15:40:00,76.59,76.81,76.59,76.61,34700.0,76.59,76.81,76.59,76.61,34700.0
2015-03-13 15:50:00,76.6,76.93,76.59,76.91,104900.0,76.6,76.93,76.59,76.91,104900.0
2015-03-16 09:30:00,77.26,77.43,76.98,77.08,31500.0,77.26,77.43,76.98,77.08,31500.0
2015-03-16 09:40:00,77.06,77.5,77.05,77.32,17800.0,77.06,77.5,77.05,77.32,17800.0
2015-03-16 09:50:00,77.34,77.48,77.03,77.03,20600.0,77.34,77.48,77.03,77.03,20600.0
2015-03-16 10:00:00,77.01,77.21,76.95,76.98,50200.0,77.01,77.21,76.95,76.98,50200.0
2015-03-16 10:10:00,77.01,77.2,76.99,77.14,36200.0,77.01,77.2,76.99,77.14,36200.0
2015-03-16 10:20:00,77.15,77.3,77.12,77.3,16200.0,77.15,77.3,77.12,77.3,16200.0
2015-03-16 10:30:00,77.33,77.49,77.28,77.44,14700.0,77.33,77.49,77.28,77.44,14700.0
2015-03-16 10:40:00,77.44,77.45,77.23,77.41,11000.0,77.44,77.45,77.23,77.41,11000.0
2015-03-16 10:50:00,77.42,77.68,77.41,77.68,14800.0,77.42,77.68,77.41,77.68,14800.0
2015-03-16 11:00:00,77.67,77.98,77.67,77.98,11900.0,77.67,77.98,77.67,77.98,11900.0
2015-03-16 11:10:00,77.99,78.14,77.97,78.13,19800.0,77.99,78.14,77.97,78.13,19800.0
2015-03-16 11:20:00,78.17,78.43,78.16,78.19,29100.0,78.17,78.43,78.16,78.19,29100.0
2015-03-16 11:30:00,78.19,78.35,78.13,78.31,21600.0,78.19,78.35,78.13,78.31,21600.0
2015-03-16 11:40:00,78.3,78.33,78.19,78.23,15500.0,78.3,78.33,78.19,78.23,15500.0
2015-03-16 11:50:00,78.21,78.25,78.17,78.2,16200.0,78.21,78.25,78.17,78.2,16200.0
2015-03-16 12:00:00,78.21,78.21,77.89,77.93,10600.0,78.21,78.21,77.89,77.93,10600.0
2015-03-16 12:10:00,77.9,77.92,77.73,77.82,12500.0,77.9,77.92,77.73,77.82,12500.0
2015-03-16 12:20:00,77.8,77.81,77.64,77.64,10500.0,77.8,77.81,77.64,77.64,10500.0
2015-03-16 12:30:00,77.67,77.68,77.4,77.47,12800.0,77.67,77.68,77.4,77.47,12800.0
2015-03-16 12:40:00,77.48,77.72,77.48,77.53,19100.0,77.48,77.72,77.48,77.53,19100.0
2015-03-16 12:50:00,77.5,77.51,77.41,77.41,8900.0,77.5,77.51,77.41,77.41,8900.0
2015-03-16 13:00:00,77.41,77.43,77.31,77.39,21100.0,77.41,77.43,77.31,77.39,21100.0
2015-03-16 13:10:00,77.37,77.75,77.37,77.75,14900.0,77.37,77.75,77.37,77.75,14900.0
2015-03-16 13:20:00,77.73,77.75,77.6,77.65,8000.0,77.73,77.75,77.6,77.65,8000.0
2015-03-16 13:30:00,77.66,77.66,77.47,77.51,9200.0,77.66,77.66,77.47,77.51,9200.0
2015-03-16 13:40:00,77.53,77.78,77.53,77.76,16200.0,77.53,77.78,77.53,77.76,16200.0
2015-03-16 13:50:00,77.77,77.86,77.75,77.86,13200.0,77.77,77.86,77.75,77.86,13200.0
2015-03-16 14:00:00,77.87,78.0,77.85,77.98,15900.0,77.87,78.0,77.85,77.98,15900.0
2015-03-16 14:10:00,78.0,78.16,77.94,78.16,12500.0,78.0,78.16,77.94,78.16,12500.0
2015-03-16 14:20:00,78.17,78.25,78.11,78.24,22600.0,78.17,78.25,78.11,78.24,22600.0
2015-03-16 14:30:00,78.23,78.23,78.01,78.02,16400.0,78.23,78.23,78.01,78.02,16400.0
2015-03-16 14:40:00,78.04,78.25,78.03,78.22,24700.0,78.04,78.25,78.03,78.22,24700.0
2015-03-16 14:50:00,78.22,78.35,78.17,78.34,19200.0,78.22,78.35,78.17,78.34,19200.0
2015-03-16 15:00:00,78.36,78.36,78.11,78.11,10200.0,78.36,78.36,78.11,78.11,10200.0
2015-03-16 15:10:00,78.11,78.16,78.06,78.14,22800.0,78.11,78.16,78.06,78.14,22800.0
2015-03-16 15:20:00,78.16,78.67,78.16,78.67,80000.0,78.16,78.67,78.16,78.67,80000.0
2015-03-16 15:30:00,78.67,79.08,78.66,79.03,134500.0,78.67,79.08,78.66,79.03,134500.0
2015-03-16 15:40:00,79.02,79.18,78.59,78.59,84300.0,79.02,79.18,78.59,78.59,84300.0
2015-03-16 15:50:00,78.63,78.68,78.52,78.66,80800.0,78.63,78.68,78.52,78.66,80800.0
2015-03-17 09:30:00,79.17,79.91,78.9,79.26,47300.0,79.17,79.91,78.9,79.26,47300.0
2015-03-17 09:40:00,79.32,79.85,78.9,79.82,33800.0,79.32,79.85,78.9,79.82,33800.0
2015-03-17 09:50:00,79.72,79.77,79.34,79.55,42500.0,79.72,79.77,79.34,79.55,42500.0
2015-03-17 10:00:00,79.57,79.82,79.28,79.38,48200.0,79.57,79.82,79.28,79.38,48200.0
2015-03-17 10:10:00,79.32,79.71,79.25,79.63,31500.0,79.32,79.71,79.25,79.63,31500.0
2015-03-17 10:20:00,79.59,79.94,79.46,79.94,76800.0,79.59,79.94,79.46,79.94,76800.0
2015-03-17 10:30:00,79.93,79.99,79.81,79.89,88600.0,79.93,79.99,79.81,79.89,88600.0
2015-03-17 10:40:00,79.87,79.87,79.45,79.49,25400.0,79.87,79.87,79.45,79.49,25400.0
2015-03-17 10:50:00,79.5,79.61,79.4,79.46,19300.0,79.5,79.61,79.4,79.46,19300.0
2015-03-17 11:00:00,79.44,79.45,79.23,79.3,21100.0,79.44,79.45,79.23,79.3,21100.0
2015-03-17 11:10:00,79.31,79.49,79.21,79.25,19100.0,79.31,79.49,79.21,79.25,19100.0
2015-03-17 11:20:00,79.23,79.46,79.23,79.39,12400.0,79.23,79.46,79.23,79.39,12400.0
2015-03-17 11:30:00,79.41,79.53,79.36,79.47,11700.0,79.41,79.53,79.36,79.47,11700.0
2015-03-17 11:40:00,79.5,79.51,79.33,79.38,13600.0,79.5,79.51,79.33,79.38,13600.0
2015-03-17 11:50:00,79.37,79.67,79.26,79.67,16200.0,79.37,79.67,79.26,79.67,16200.0
2015-03-17 12:00:00,79.7,79.77,79.53,79.67,13700.0,79.7,79.77,79.53,79.67,13700.0
2015-03-17 12:10:00,79.63,79.79,79.49,79.79,72000.0,79.63,79.79,79.49,79.79,72000.0
2015-03-17 12:20:00,79.79,79.97,79.66,79.84,35200.0,79.79,79.97,79.66,79.84,35200.0
2015-03-17 12:30:00,79.77,79.86,79.62,79.66,21200.0,79.77,79.86,79.62,79.66,21200.0
2015-03-17 12:40:00,79.73,79.8,79.63,79.7,9700.0,79.73,79.8,79.63,79.7,9700.0
2015-03-17 12:50:00,79.72,79.75,79.58,79.71,10300.0,79.72,79.75,79.58,79.71,10300.0
2015-03-17 13:00:00,79.65,79.68,79.55,79.62,13700.0,79.65,79.68,79.55,79.62,13700.0
2015-03-17 13:10:00,79.6,79.73,79.59,79.64,13000.0,79.6,79.73,79.59,79.64,13000.0
2015-03-17 13:20:00,79.65,79.75,79.56,79.63,13400.0,79.65,79.75,79.56,79.63,13400.0
2015-03-17 13:30:00,79.63,79.75,79.59,79.67,19500.0,79.63,79.75,79.59,79.67,19500.0
2015-03-17 13:40:00,79.66,79.7,79.59,79.67,25300.0,79.66,79.7,79.59,79.67,25300.0
2015-03-17 13:50:00,79.67,79.89,79.61,79.89,16100.0,79.67,79.89,79.61,79.89,16100.0
2015-03-17 14:00:00,79.87,79.9,79.76,79.77,47500.0,79.87,79.9,79.76,79.77,47500.0
2015-03-17 14:10:00,79.76,79.85,79.72,79.81,33700.0,79.76,79.85,79.72,79.81,33700.0
2015-03-17 14:20:00,79.77,79.9,79.68,79.71,32500.0,79.77,79.9,79.68,79.71,32500.0
2015-03-17 14:30:00,79.73,79.88,79.73,79.87,22000.0,79.73,79.88,79.73,79.87,22000.0
2015-03-17 14:40:00,79.87,79.88,79.73,79.85,25500.0,79.87,79.88,79.73,79.85,25500.0
2015-03-17 14:50:00,79.86,79.9,79.79,79.84,60300.0,79.86,79.9,79.79,79.84,60300.0
2015-03-17 15:00:00,79.87,80.15,79.83,79.96,114700.0,79.87,80.15,79.83,79.96,114700.0
2015-03-17 15:10:00,79.97,80.01,79.8,79.83,43400.0,79.97,80.01,79.8,79.83,43400.0
2015-03-17 15:20:00,79.82,79.83,79.6,79.7,38300.0,79.82,79.83,79.6,79.7,38300.0
2015-03-17 15:30:00,79.71,79.95,79.71,79.81,43700.0,79.71,79.95,79.71,79.81,43700.0
2015-03-17 15:40:00,79.82,80.07,79.79,79.99,75900.0,79.82,80.07,79.79,79.99,75900.0
2015-03-17 15:50:00,79.99,80.0,79.77,79.89,86200.0,79.99,80.0,79.77,79.89,86200.0
2015-03-18 09:30:00,80.0,80.0,79.24,79.68,55000.0,80.0,80.0,79.24,79.68,55000.0
2015-03-18 09:40:00,79.6,79.83,79.26,79.78,50200.0,79.6,79.83,79.26,79.78,50200.0
2015-03-18 09:50:00,79.8,80.04,79.72,79.83,26200.0,79.8,80.04,79.72,79.83,26200.0
2015-03-18 10:00:00,79.84,80.09,79.82,79.93,15700.0,79.84,80.09,79.82,79.93,15700.0
2015-03-18 10:10:00,79.96,80.01,79.66,79.66,12100.0,79.96,80.01,79.66,79.66,12100.0
2015-03-18 10:20:00,79.67,79.73,79.44,79.51,46600.0,79.67,79.73,79.44,79.51,46600.0
2015-03-18 10:30:00,79.51,79.69,79.38,79.64,38500.0,79.51,79.69,79.38,79.64,38500.0
2015-03-18 10:40:00,79.61,79.72,79.57,79.64,14700.0,79.61,79.72,79.57,79.64,14700.0
2015-03-18 10:50:00,79.67,80.21,79.66,80.17,29900.0,79.67,80.21,79.66,80.17,29900.0
2015-03-18 11:00:00,80.11,80.21,80.03,80.21,35800.0,80.11,80.21,80.03,80.21,35800.0
2015-03-18 11:10:00,80.2,80.54,80.12,80.54,17700.0,80.2,80.54,80.12,80.54,17700.0
2015-03-18 11:20:00,80.5,80.54,80.22,80.22,11900.0,80.5,80.54,80.22,80.22,11900.0
2015-03-18 11:30:00,80.23,80.28,80.09,80.15,14900.0,80.23,80.28,80.09,80.15,14900.0
2015-03-18 11:40:00,80.16,80.23,80.0,80.03,14100.0,80.16,80.23,80.0,80.03,14100.0
2015-03-18 11:50:00,80.06,80.14,79.98,80.07,18600.0,80.06,80.14,79.98,80.07,18600.0
2015-03-18 12:00:00,80.09,80.11,79.99,80.05,9900.0,80.09,80.11,79.99,80.05,9900.0
2015-03-18 12:10:00,80.02,80.08,79.95,80.03,21000.0,80.02,80.08,79.95,80.03,21000.0
2015-03-18 12:20:00,80.03,80.13,79.95,79.95,10900.0,80.03,80.13,79.95,79.95,10900.0
2015-03-18 12:30:00,79.98,80.16,79.96,80.16,9300.0,79.98,80.16,79.96,80.16,9300.0
2015-03-18 12:40:00,80.11,80.12,79.94,79.96,7300.0,80.11,80.12,79.94,79.96,7300.0
2015-03-18 12:50:00,79.97,79.98,79.86,79.95,12800.0,79.97,79.98,79.86,79.95,12800.0
2015-03-18 13:00:00,79.91,79.91,79.67,79.67,7200.0,79.91,79.91,79.67,79.67,7200.0
2015-03-18 13:10:00,79.65,79.69,79.59,79.62,6100.0,79.65,79.69,79.59,79.62,6100.0
2015-03-18 13:20:00,79.63,79.63,79.48,79.48,19900.0,79.63,79.63,79.48,79.48,19900.0
2015-03-18 13:30:00,79.51,79.57,79.31,79.41,22000.0,79.51,79.57,79.31,79.41,22000.0
2015-03-18 13:40:00,79.4,79.47,79.06,79.12,38000.0,79.4,79.47,79.06,79.12,38000.0
2015-03-18 13:50:00,79.11,79.59,79.11,79.51,24600.0,79.11,79.59,79.11,79.51,24600.0
2015-03-18 14:00:00,79.55,80.17,79.53,79.98,31600.0,79.55,80.17,79.53,79.98,31600.0
2015-03-18 14:10:00,79.99,80.36,79.93,80.22,15400.0,79.99,80.36,79.93,80.22,15400.0
2015-03-18 14:20:00,80.22,80.22,79.94,80.09,12200.0,80.22,80.22,79.94,80.09,12200.0
2015-03-18 14:30:00,80.16,80.37,80.09,80.35,17100.0,80.16,80.37,80.09,80.35,17100.0
2015-03-18 14:40:00,80.36,80.62,80.33,80.52,16800.0,80.36,80.62,80.33,80.52,16800.0
2015-03-18 14:50:00,80.52,80.66,80.33,80.44,20100.0,80.52,80.66,80.33,80.44,20100.0
2015-03-18 15:00:00,80.49,80.81,80.36,80.8,31400.0,80.49,80.81,80.36,80.8,31400.0
2015-03-18 15:10:00,80.85,81.0,80.8,80.87,34700.0,80.85,81.0,80.8,80.87,34700.0
2015-03-18 15:20:00,80.87,80.95,80.8,80.83,25400.0,80.87,80.95,80.8,80.83,25400.0
2015-03-18 15:30:00,80.86,80.9,80.45,80.46,37200.0,80.86,80.9,80.45,80.46,37200.0
2015-03-18 15:40:00,80.46,80.46,80.13,80.14,46900.0,80.46,80.46,80.13,80.14,46900.0
2015-03-18 15:50:00,80.14,80.17,80.0,80.04,91800.0,80.14,80.17,80.0,80.04,91800.0
2015-03-19 09:30:00,79.88,80.9,79.85,80.64,26400.0,79.88,80.9,79.85,80.64,26400.0
2015-03-19 09:40:00,80.54,80.63,80.11,80.32,14000.0,80.54,80.63,80.11,80.32,14000.0
2015-03-19 09:50:00,80.29,80.5,80.24,80.45,12900.0,80.29,80.5,80.24,80.45,12900.0
2015-03-19 10:00:00,80.53,80.62,80.24,80.57,7700.0,80.53,80.62,80.24,80.57,7700.0
2015-03-19 10:10:00,80.55,80.66,80.44,80.51,13000.0,80.55,80.66,80.44,80.51,13000.0
2015-03-19 10:20:00,80.43,80.5,80.31,80.38,11500.0,80.43,80.5,80.31,80.38,11500.0
2015-03-19 10:30:00,80.41,80.41,80.22,80.28,11200.0,80.41,80.41,80.22,80.28,11200.0
2015-03-19 10:40:00,80.28,80.33,80.14,80.16,6000.0,80.28,80.33,80.14,80.16,6000.0
2015-03-19 10:50:00,80.12,80.22,80.0,80.22,7800.0,80.12,80.22,80.0,80.22,7800.0
2015-03-19 11:00:00,80.28,80.35,80.18,80.26,10100.0,80.28,80.35,80.18,80.26,10100.0
2015-03-19 11:10:00,80.26,80.27,80.16,80.25,4600.0,80.26,80.27,80.16,80.25,4600.0
2015-03-19 11:20:00,80.23,80.34,80.22,80.22,6000.0,80.23,80.34,80.22,80.22,6000.0
2015-03-19 11:30:00,80.26,80.37,80.14,80.34,14200.0,80.26,80.37,80.14,80.34,14200.0
2015-03-19 11:40:00,80.36,80.6,80.35,80.6,27100.0,80.36,80.6,80.35,80.6,27100.0
2015-03-19 11:50:00,80.54,80.71,80.5,80.51,10800.0,80.54,80.71,80.5,80.51,10800.0
2015-03-19 12:00:00,80.49,80.75,80.46,80.7,9000.0,80.49,80.75,80.46,80.7,9000.0
2015-03-19 12:10:00,80.69,80.8,80.66,80.71,12900.0,80.69,80.8,80.66,80.71,12900.0
2015-03-19 12:20:00,80.73,80.75,80.61,80.65,6200.0,80.73,80.75,80.61,80.65,6200.0
2015-03-19 12:30:00,80.61,80.67,80.52,80.55,8000.0,80.61,80.67,80.52,80.55,8000.0
2015-03-19 12:40:00,80.51,80.7,80.51,80.63,5000.0,80.51,80.7,80.51,80.63,5000.0
2015-03-19 12:50:00,80.58,80.69,80.51,80.6,8800.0,80.58,80.69,80.51,80.6,8800.0
2015-03-19 13:00:00,80.58,80.72,80.53,80.72,7100.0,80.58,80.72,80.53,80.72,7100.0
2015-03-19 13:10:00,80.7,80.88,80.68,80.88,6700.0,80.7,80.88,80.68,80.88,6700.0
2015-03-19 13:20:00,80.88,80.99,80.81,80.93,14400.0,80.88,80.99,80.81,80.93,14400.0
2015-03-19 13:30:00,80.97,80.97,80.8,80.84,11900.0,80.97,80.97,80.8,80.84,11900.0
2015-03-19 13:40:00,80.84,80.88,80.69,80.74,8700.0,80.84,80.88,80.69,80.74,8700.0
2015-03-19 13:50:00,80.74,80.78,80.59,80.7,13600.0,80.74,80.78,80.59,80.7,13600.0
2015-03-19 14:00:00,80.68,80.75,80.66,80.69,10700.0,80.68,80.75,80.66,80.69,10700.0
2015-03-19 14:10:00,80.7,80.75,80.65,80.74,14700.0,80.7,80.75,80.65,80.74,14700.0
2015-03-19 14:20:00,80.72,80.75,80.66,80.74,6500.0,80.72,80.75,80.66,80.74,6500.0
2015-03-19 14:30:00,80.75,80.75,80.61,80.74,16600.0,80.75,80.75,80.61,80.74,16600.0
2015-03-19 14:40:00,80.74,80.77,80.64,80.68,15500.0,80.74,80.77,80.64,80.68,15500.0
2015-03-19 14:50:00,80.7,80.74,80.54,80.55,22100.0,80.7,80.74,80.54,80.55,22100.0
2015-03-19 15:00:00,80.54,80.54,80.46,80.49,19400.0,80.54,80.54,80.46,80.49,19400.0
2015-03-19 15:10:00,80.51,80.54,80.4,80.47,27900.0,80.51,80.54,80.4,80.47,27900.0
2015-03-19 15:20:00,80.46,80.52,80.42,80.43,17100.0,80.46,80.52,80.42,80.43,17100.0
2015-03-19 15:30:00,80.44,80.56,80.43,80.5,30300.0,80.44,80.56,80.43,80.5,30300.0
2015-03-19 15:40:00,80.52,80.66,80.38,80.65,42200.0,80.52,80.66,80.38,80.65,42200.0
2015-03-19 15:50:00,80.64,80.64,80.44,80.46,73300.0,80.64,80.64,80.44,80.46,73300.0
2015-03-20 09:30:00,80.54,81.0,80.34,80.54,48800.0,80.54,81.0,80.34,80.54,48800.0
2015-03-20 09:40:00,80.55,80.72,80.32,80.32,14400.0,80.55,80.72,80.32,80.32,14400.0
2015-03-20 09:50:00,80.34,80.6,80.29,80.43,9100.0,80.34,80.6,80.29,80.43,9100.0
2015-03-20 10:00:00,80.33,80.42,80.1,80.18,10500.0,80.33,80.42,80.1,80.18,10500.0
2015-03-20 10:10:00,80.25,80.25,79.85,79.92,12700.0,80.25,80.25,79.85,79.92,12700.0
2015-03-20 10:20:00,79.95,79.98,79.69,79.78,21400.0,79.95,79.98,79.69,79.78,21400.0
2015-03-20 10:30:00,79.79,79.98,79.79,79.88,21200.0,79.79,79.98,79.79,79.88,21200.0
2015-03-20 10:40:00,79.89,79.92,79.32,79.33,27700.0,79.89,79.92,79.32,79.33,27700.0
2015-03-20 10:50:00,79.35,79.8,79.28,79.77,16800.0,79.35,79.8,79.28,79.77,16800.0
2015-03-20 11:00:00,79.83,79.95,79.76,79.79,8700.0,79.83,79.95,79.76,79.79,8700.0
2015-03-20 11:10:00,79.81,79.88,79.75,79.85,11500.0,79.81,79.88,79.75,79.85,11500.0
2015-03-20 11:20:00,79.88,79.88,79.62,79.65,16500.0,79.88,79.88,79.62,79.65,16500.0
2015-03-20 11:30:00,79.66,79.73,79.6,79.73,9300.0,79.66,79.73,79.6,79.73,9300.0
2015-03-20 11:40:00,79.78,79.78,79.5,79.67,22800.0,79.78,79.78,79.5,79.67,22800.0
2015-03-20 11:50:00,79.61,79.77,79.59,79.76,5900.0,79.61,79.77,79.59,79.76,5900.0
2015-03-20 12:00:00,79.77,79.77,79.68,79.7,7000.0,79.77,79.77,79.68,79.7,7000.0
2015-03-20 12:10:00,79.7,79.78,79.7,79.77,6900.0,79.7,79.78,79.7,79.77,6900.0
2015-03-20 12:20:00,79.77,79.77,79.67,79.74,7300.0,79.77,79.77,79.67,79.74,7300.0
2015-03-20 12:30:00,79.74,80.02,79.73,80.02,13400.0,79.74,80.02,79.73,80.02,13400.0
2015-03-20 12:40:00,79.99,80.1,79.98,80.1,10400.0,79.99,80.1,79.98,80.1,10400.0
2015-03-20 12:50:00,80.1,80.28,80.03,80.15,60500.0,80.1,80.28,80.03,80.15,60500.0
2015-03-20 13:00:00,80.18,80.18,79.98,79.99,7000.0,80.18,80.18,79.98,79.99,7000.0
2015-03-20 13:10:00,79.98,80.0,79.89,80.0,11000.0,79.98,80.0,79.89,80.0,11000.0
2015-03-20 13:20:00,79.96,79.99,79.87,79.99,7800.0,79.96,79.99,79.87,79.99,7800.0
2015-03-20 13:30:00,79.98,80.03,79.95,80.03,9200.0,79.98,80.03,79.95,80.03,9200.0
2015-03-20 13:40:00,80.02,80.03,79.95,79.98,15900.0,80.02,80.03,79.95,79.98,15900.0
2015-03-20 13:50:00,79.98,80.09,79.9,80.0,36300.0,79.98,80.09,79.9,80.0,36300.0
2015-03-20 14:00:00,80.0,80.03,79.92,79.98,28700.0,80.0,80.03,79.92,79.98,28700.0
2015-03-20 14:10:00,79.98,80.07,79.97,80.04,12200.0,79.98,80.07,79.97,80.04,12200.0
2015-03-20 14:20:00,80.03,80.03,79.87,79.95,14700.0,80.03,80.03,79.87,79.95,14700.0
2015-03-20 14:30:00,79.97,80.0,79.88,79.88,23400.0,79.97,80.0,79.88,79.88,23400.0
2015-03-20 14:40:00,79.9,79.9,79.7,79.78,10400.0,79.9,79.9,79.7,79.78,10400.0
2015-03-20 14:50:00,79.82,79.82,79.55,79.63,14200.0,79.82,79.82,79.55,79.63,14200.0
2015-03-20 15:00:00,79.65,79.69,79.51,79.57,20500.0,79.65,79.69,79.51,79.57,20500.0
2015-03-20 15:10:00,79.58,79.58,79.31,79.32,22500.0,79.58,79.58,79.31,79.32,22500.0
2015-03-20 15:20:00,79.36,79.36,79.0,79.04,49000.0,79.36,79.36,79.0,79.04,49000.0
2015-03-20 15:30:00,79.08,79.26,79.01,79.15,39800.0,79.08,79.26,79.01,79.15,39800.0
2015-03-20 15:40:00,79.15,79.47,79.12,79.45,80800.0,79.15,79.47,79.12,79.45,80800.0
2015-03-20 15:50:00,79.44,79.57,79.31,79.38,187400.0,79.44,79.57,79.31,79.38,187400.0
2015-03-23 09:30:00,79.37,79.37,78.76,79.17,13200.0,79.37,79.37,78.76,79.17,13200.0
2015-03-23 09:40:00,79.25,79.34,78.89,79.22,7900.0,79.25,79.34,78.89,79.22,7900.0
2015-03-23 09:50:00,79.26,79.58,79.2,79.3,21400.0,79.26,79.58,79.2,79.3,21400.0
2015-03-23 10:00:00,79.46,79.55,79.36,79.5,11200.0,79.46,79.55,79.36,79.5,11200.0
2015-03-23 10:10:00,79.58,79.82,79.57,79.74,8300.0,79.58,79.82,79.57,79.74,8300.0
2015-03-23 10:20:00,79.74,79.79,79.61,79.7,7500.0,79.74,79.79,79.61,79.7,7500.0
2015-03-23 10:30:00,79.7,79.77,79.61,79.72,4800.0,79.7,79.77,79.61,79.72,4800.0
2015-03-23 10:40:00,79.74,79.74,79.43,79.61,11500.0,79.74,79.74,79.43,79.61,11500.0
2015-03-23 10:50:00,79.61,79.61,79.36,79.44,7500.0,79.61,79.61,79.36,79.44,7500.0
2015-03-23 11:00:00,79.48,79.53,79.26,79.33,20200.0,79.48,79.53,79.26,79.33,20200.0
2015-03-23 11:10:00,79.36,79.49,79.27,79.45,8900.0,79.36,79.49,79.27,79.45,8900.0
2015-03-23 11:20:00,79.44,79.47,79.25,79.29,19800.0,79.44,79.47,79.25,79.29,19800.0
2015-03-23 11:30:00,79.28,79.72,79.27,79.72,15600.0,79.28,79.72,79.27,79.72,15600.0
2015-03-23 11:40:00,79.71,79.75,79.52,79.75,8900.0,79.71,79.75,79.52,79.75,8900.0
2015-03-23 11:50:00,79.69,79.77,79.67,79.76,7600.0,79.69,79.77,79.67,79.76,7600.0
2015-03-23 12:00:00,79.72,79.72,79.6,79.61,5000.0,79.72,79.72,79.6,79.61,5000.0
2015-03-23 12:10:00,79.59,79.62,79.5,79.53,6600.0,79.59,79.62,79.5,79.53,6600.0
2015-03-23 12:20:00,79.52,79.57,79.48,79.54,3200.0,79.52,79.57,79.48,79.54,3200.0
2015-03-23 12:30:00,79.59,79.62,79.52,79.54,4600.0,79.59,79.62,79.52,79.54,4600.0
2015-03-23 12:40:00,79.59,79.64,79.51,79.55,3800.0,79.59,79.64,79.51,79.55,3800.0
2015-03-23 12:50:00,79.52,79.55,79.4,79.43,9400.0,79.52,79.55,79.4,79.43,9400.0
2015-03-23 13:00:00,79.44,79.46,79.39,79.43,3500.0,79.44,79.46,79.39,79.43,3500.0
2015-03-23 13:10:00,79.41,79.46,79.35,79.37,5000.0,79.41,79.46,79.35,79.37,5000.0
2015-03-23 13:20:00,79.38,79.59,79.36,79.55,25400.0,79.38,79.59,79.36,79.55,25400.0
2015-03-23 13:30:00,79.57,79.76,79.57,79.74,8000.0,79.57,79.76,79.57,79.74,8000.0
2015-03-23 13:40:00,79.71,79.71,79.6,79.64,3400.0,79.71,79.71,79.6,79.64,3400.0
2015-03-23 13:50:00,79.62,79.7,79.59,79.68,3500.0,79.62,79.7,79.59,79.68,3500.0
2015-03-23 14:00:00,79.66,79.71,79.5,79.57,8900.0,79.66,79.71,79.5,79.57,8900.0
2015-03-23 14:10:00,79.58,79.62,79.53,79.53,3800.0,79.58,79.62,79.53,79.53,3800.0
2015-03-23 14:20:00,79.55,79.55,79.41,79.44,27800.0,79.55,79.55,79.41,79.44,27800.0
2015-03-23 14:30:00,79.45,79.55,79.31,79.54,12500.0,79.45,79.55,79.31,79.54,12500.0
2015-03-23 14:40:00,79.55,79.61,79.49,79.53,6800.0,79.55,79.61,79.49,79.53,6800.0
2015-03-23 14:50:00,79.48,79.52,79.41,79.47,9400.0,79.48,79.52,79.41,79.47,9400.0
2015-03-23 15:00:00,79.44,79.56,79.43,79.53,6700.0,79.44,79.56,79.43,79.53,6700.0
2015-03-23 15:10:00,79.5,79.57,79.45,79.48,8400.0,79.5,79.57,79.45,79.48,8400.0
2015-03-23 15:20:00,79.48,79.61,79.43,79.44,12500.0,79.48,79.61,79.43,79.44,12500.0
2015-03-23 15:30:00,79.45,79.52,79.4,79.44,37500.0,79.45,79.52,79.4,79.44,37500.0
2015-03-23 15:40:00,79.44,79.48,79.34,79.4,27400.0,79.44,79.48,79.34,79.4,27400.0
2015-03-23 15:50:00,79.39,79.4,79.25,79.25,37700.0,79.39,79.4,79.25,79.25,37700.0
2015-03-24 09:30:00,79.28,79.64,79.16,79.16,15000.0,79.28,79.64,79.16,79.16,15000.0
2015-03-24 09:40:00,79.13,79.75,79.13,79.75,5800.0,79.13,79.75,79.13,79.75,5800.0
2015-03-24 09:50:00,79.74,79.87,79.44,79.44,9000.0,79.74,79.87,79.44,79.44,9000.0
2015-03-24 10:00:00,79.5,79.68,79.3,79.46,8000.0,79.5,79.68,79.3,79.46,8000.0
2015-03-24 10:10:00,79.4,79.71,79.4,79.54,9600.0,79.4,79.71,79.4,79.54,9600.0
2015-03-24 10:20:00,79.47,79.72,79.44,79.67,6000.0,79.47,79.72,79.44,79.67,6000.0
2015-03-24 10:30:00,79.67,79.79,79.53,79.79,9000.0,79.67,79.79,79.53,79.79,9000.0
2015-03-24 10:40:00,79.79,79.85,79.67,79.81,16700.0,79.79,79.85,79.67,79.81,16700.0
2015-03-24 10:50:00,79.8,80.01,79.8,79.97,10400.0,79.8,80.01,79.8,79.97,10400.0
2015-03-24 11:00:00,79.97,80.15,79.92,80.03,18000.0,79.97,80.15,79.92,80.03,18000.0
2015-03-24 11:10:00,80.03,80.3,79.99,80.26,17400.0,80.03,80.3,79.99,80.26,17400.0
2015-03-24 11:20:00,80.27,80.39,80.26,80.35,6600.0,80.27,80.39,80.26,80.35,6600.0
2015-03-24 11:30:00,80.35,80.38,80.17,80.2,14500.0,80.35,80.38,80.17,80.2,14500.0
2015-03-24 11:40:00,80.18,80.38,80.15,80.34,12600.0,80.18,80.38,80.15,80.34,12600.0
2015-03-24 11:50:00,80.34,80.36,80.17,80.29,15700.0,80.34,80.36,80.17,80.29,15700.0
2015-03-24 12:00:00,80.32,80.33,80.21,80.27,14800.0,80.32,80.33,80.21,80.27,14800.0
2015-03-24 12:10:00,80.27,80.33,80.15,80.2,19600.0,80.27,80.33,80.15,80.2,19600.0
2015-03-24 12:20:00,80.2,80.33,80.11,80.11,6500.0,80.2,80.33,80.11,80.11,6500.0
2015-03-24 12:30:00,80.11,80.14,79.93,80.03,7700.0,80.11,80.14,79.93,80.03,7700.0
2015-03-24 12:40:00,80.06,80.25,80.06,80.24,3000.0,80.06,80.25,80.06,80.24,3000.0
2015-03-24 12:50:00,80.21,80.21,79.99,79.99,14200.0,80.21,80.21,79.99,79.99,14200.0
2015-03-24 13:00:00,80.03,80.16,79.97,79.97,6400.0,80.03,80.16,79.97,79.97,6400.0
2015-03-24 13:10:00,79.94,80.15,79.94,80.05,7100.0,79.94,80.15,79.94,80.05,7100.0
2015-03-24 13:20:00,80.02,80.02,79.8,79.84,4900.0,80.02,80.02,79.8,79.84,4900.0
2015-03-24 13:30:00,79.88,79.89,79.78,79.87,5500.0,79.88,79.89,79.78,79.87,5500.0
2015-03-24 13:40:00,79.86,79.86,79.66,79.77,9400.0,79.86,79.86,79.66,79.77,9400.0
2015-03-24 13:50:00,79.73,79.93,79.73,79.87,3700.0,79.73,79.93,79.73,79.87,3700.0
2015-03-24 14:00:00,79.85,79.85,79.62,79.7,10800.0,79.85,79.85,79.62,79.7,10800.0
2015-03-24 14:10:00,79.69,79.71,79.57,79.59,25700.0,79.69,79.71,79.57,79.59,25700.0
2015-03-24 14:20:00,79.59,79.72,79.56,79.71,23800.0,79.59,79.72,79.56,79.71,23800.0
2015-03-24 14:30:00,79.69,79.7,79.39,79.39,9600.0,79.69,79.7,79.39,79.39,9600.0
2015-03-24 14:40:00,79.41,79.52,79.35,79.49,15700.0,79.41,79.52,79.35,79.49,15700.0
2015-03-24 14:50:00,79.49,79.51,79.32,79.36,8800.0,79.49,79.51,79.32,79.36,8800.0
2015-03-24 15:00:00,79.34,79.46,79.34,79.34,9100.0,79.34,79.46,79.34,79.34,9100.0
2015-03-24 15:10:00,79.37,79.44,79.26,79.31,11100.0,79.37,79.44,79.26,79.31,11100.0
2015-03-24 15:20:00,79.29,79.29,79.05,79.13,18000.0,79.29,79.29,79.05,79.13,18000.0
2015-03-24 15:30:00,79.16,79.29,79.14,79.29,22700.0,79.16,79.29,79.14,79.29,22700.0
2015-03-24 15:40:00,79.28,79.35,79.2,79.34,29100.0,79.28,79.35,79.2,79.34,29100.0
2015-03-24 15:50:00,79.33,79.34,79.17,79.21,51100.0,79.33,79.34,79.17,79.21,51100.0
2015-03-25 09:30:00,79.49,79.49,78.63,79.01,16700.0,79.49,79.49,78.63,79.01,16700.0
2015-03-25 09:40:00,79.0,79.0,78.36,78.58,13900.0,79.0,79.0,78.36,78.58,13900.0
2015-03-25 09:50:00,78.59,78.72,78.23,78.43,14300.0,78.59,78.72,78.23,78.43,14300.0
2015-03-25 10:00:00,78.42,78.51,78.18,78.23,15300.0,78.42,78.51,78.18,78.23,15300.0
2015-03-25 10:10:00,78.21,78.33,78.06,78.21,31000.0,78.21,78.33,78.06,78.21,31000.0
2015-03-25 10:20:00,78.21,78.45,78.17,78.24,13500.0,78.21,78.45,78.17,78.24,13500.0
2015-03-25 10:30:00,78.19,78.2,77.9,77.95,12400.0,78.19,78.2,77.9,77.95,12400.0
2015-03-25 10:40:00,77.96,78.06,77.89,77.98,18400.0,77.96,78.06,77.89,77.98,18400.0
2015-03-25 10:50:00,77.98,77.98,77.63,77.82,53000.0,77.98,77.98,77.63,77.82,53000.0
2015-03-25 11:00:00,77.8,77.87,77.75,77.79,37400.0,77.8,77.87,77.75,77.79,37400.0
2015-03-25 11:10:00,77.75,78.1,77.75,78.0,38500.0,77.75,78.1,77.75,78.0,38500.0
2015-03-25 11:20:00,77.98,78.04,77.75,77.87,23800.0,77.98,78.04,77.75,77.87,23800.0
2015-03-25 11:30:00,77.83,77.88,77.12,77.23,62100.0,77.83,77.88,77.12,77.23,62100.0
2015-03-25 11:40:00,77.23,77.25,76.94,77.08,33800.0,77.23,77.25,76.94,77.08,33800.0
2015-03-25 11:50:00,77.09,77.23,77.03,77.23,21200.0,77.09,77.23,77.03,77.23,21200.0
2015-03-25 12:00:00,77.24,77.46,76.73,76.89,51800.0,77.24,77.46,76.73,76.89,51800.0
2015-03-25 12:10:00,76.86,77.03,76.75,76.81,11600.0,76.86,77.03,76.75,76.81,11600.0
2015-03-25 12:20:00,76.78,76.8,76.31,76.75,31900.0,76.78,76.8,76.31,76.75,31900.0
2015-03-25 12:30:00,76.75,77.3,76.74,77.28,32000.0,76.75,77.3,76.74,77.28,32000.0
2015-03-25 12:40:00,77.25,77.26,76.64,77.06,17300.0,77.25,77.26,76.64,77.06,17300.0
2015-03-25 12:50:00,77.03,77.31,77.03,77.31,8500.0,77.03,77.31,77.03,77.31,8500.0
2015-03-25 13:00:00,77.32,77.38,77.2,77.33,14900.0,77.32,77.38,77.2,77.33,14900.0
2015-03-25 13:10:00,77.3,77.33,77.14,77.17,96400.0,77.3,77.33,77.14,77.17,96400.0
2015-03-25 13:20:00,77.17,77.19,76.94,77.05,6700.0,77.17,77.19,76.94,77.05,6700.0
2015-03-25 13:30:00,77.07,77.07,76.6,77.02,43000.0,77.07,77.07,76.6,77.02,43000.0
2015-03-25 13:40:00,77.02,77.23,77.02,77.03,8700.0,77.02,77.23,77.02,77.03,8700.0
2015-03-25 13:50:00,77.03,77.16,76.95,77.02,11300.0,77.03,77.16,76.95,77.02,11300.0
2015-03-25 14:00:00,76.97,77.17,76.95,77.15,13500.0,76.97,77.17,76.95,77.15,13500.0
2015-03-25 14:10:00,77.15,77.17,77.05,77.17,13700.0,77.15,77.17,77.05,77.17,13700.0
2015-03-25 14:20:00,77.16,77.27,77.08,77.27,10100.0,77.16,77.27,77.08,77.27,10100.0
2015-03-25 14:30:00,77.23,77.27,76.99,77.01,17600.0,77.23,77.27,76.99,77.01,17600.0
2015-03-25 14:40:00,76.98,77.02,76.75,76.79,108300.0,76.98,77.02,76.75,76.79,108300.0
2015-03-25 14:50:00,76.81,76.84,76.7,76.7,20000.0,76.81,76.84,76.7,76.7,20000.0
2015-03-25 15:00:00,76.74,76.81,76.46,76.51,28000.0,76.74,76.81,76.46,76.51,28000.0
2015-03-25 15:10:00,76.49,76.54,76.4,76.47,22500.0,76.49,76.54,76.4,76.47,22500.0
2015-03-25 15:20:00,76.48,76.54,76.28,76.3,32600.0,76.48,76.54,76.28,76.3,32600.0
2015-03-25 15:30:00,76.3,76.5,76.3,76.4,35200.0,76.3,76.5,76.3,76.4,35200.0
2015-03-25 15:40:00,76.42,76.5,76.14,76.22,87300.0,76.42,76.5,76.14,76.22,87300.0
2015-03-25 15:50:00,76.22,76.3,76.11,76.2,149200.0,76.22,76.3,76.11,76.2,149200.0
2015-03-26 09:30:00,75.56,75.93,75.0,75.82,61100.0,75.56,75.93,75.0,75.82,61100.0
2015-03-26 09:40:00,75.9,76.17,75.63,75.94,85300.0,75.9,76.17,75.63,75.94,85300.0
2015-03-26 09:50:00,76.06,76.42,75.91,76.07,82800.0,76.06,76.42,75.91,76.07,82800.0
2015-03-26 10:00:00,76.07,76.31,75.59,75.8,30900.0,76.07,76.31,75.59,75.8,30900.0
2015-03-26 10:10:00,75.8,75.88,75.58,75.59,22600.0,75.8,75.88,75.58,75.59,22600.0
2015-03-26 10:20:00,75.6,76.0,75.6,75.93,29300.0,75.6,76.0,75.6,75.93,29300.0
2015-03-26 10:30:00,75.91,76.17,75.9,76.02,50600.0,75.91,76.17,75.9,76.02,50600.0
2015-03-26 10:40:00,76.03,76.36,76.0,76.23,49200.0,76.03,76.36,76.0,76.23,49200.0
2015-03-26 10:50:00,76.23,76.36,76.19,76.36,42900.0,76.23,76.36,76.19,76.36,42900.0
2015-03-26 11:00:00,76.32,76.51,76.31,76.48,27800.0,76.32,76.51,76.31,76.48,27800.0
2015-03-26 11:10:00,76.52,76.54,76.35,76.39,18900.0,76.52,76.54,76.35,76.39,18900.0
2015-03-26 11:20:00,76.41,76.46,76.27,76.41,12700.0,76.41,76.46,76.27,76.41,12700.0
2015-03-26 11:30:00,76.37,76.54,76.32,76.46,11900.0,76.37,76.54,76.32,76.46,11900.0
2015-03-26 11:40:00,76.45,76.87,76.45,76.86,32200.0,76.45,76.87,76.45,76.86,32200.0
2015-03-26 11:50:00,76.89,77.28,76.86,77.28,21700.0,76.89,77.28,76.86,77.28,21700.0
2015-03-26 12:00:00,77.29,77.54,77.26,77.53,21000.0,77.29,77.54,77.26,77.53,21000.0
2015-03-26 12:10:00,77.54,77.68,77.29,77.3,73000.0,77.54,77.68,77.29,77.3,73000.0
2015-03-26 12:20:00,77.32,77.49,77.16,77.16,22900.0,77.32,77.49,77.16,77.16,22900.0
2015-03-26 12:30:00,77.14,77.16,76.88,77.02,18300.0,77.14,77.16,76.88,77.02,18300.0
2015-03-26 12:40:00,76.98,77.08,76.85,77.01,15100.0,76.98,77.08,76.85,77.01,15100.0
2015-03-26 12:50:00,77.02,77.18,76.89,76.92,52800.0,77.02,77.18,76.89,76.92,52800.0
2015-03-26 13:00:00,76.95,77.15,76.93,76.99,19100.0,76.95,77.15,76.93,76.99,19100.0
2015-03-26 13:10:00,77.0,77.23,77.0,77.2,13400.0,77.0,77.23,77.0,77.2,13400.0
2015-03-26 13:20:00,77.2,77.22,77.06,77.18,14600.0,77.2,77.22,77.06,77.18,14600.0
2015-03-26 13:30:00,77.21,77.38,77.09,77.32,26000.0,77.21,77.38,77.09,77.32,26000.0
2015-03-26 13:40:00,77.32,77.56,77.32,77.49,27500.0,77.32,77.56,77.32,77.49,27500.0
2015-03-26 13:50:00,77.46,77.54,77.36,77.36,19300.0,77.46,77.54,77.36,77.36,19300.0
2015-03-26 14:00:00,77.37,77.47,77.16,77.21,17600.0,77.37,77.47,77.16,77.21,17600.0
2015-03-26 14:10:00,77.27,77.35,77.17,77.3,23100.0,77.27,77.35,77.17,77.3,23100.0
2015-03-26 14:20:00,77.28,77.3,76.94,76.97,42500.0,77.28,77.3,76.94,76.97,42500.0
2015-03-26 14:30:00,77.01,77.05,76.75,76.79,46500.0,77.01,77.05,76.75,76.79,46500.0
2015-03-26 14:40:00,76.82,77.1,76.82,76.92,18000.0,76.82,77.1,76.82,76.92,18000.0
2015-03-26 14:50:00,76.9,76.97,76.72,76.92,26800.0,76.9,76.97,76.72,76.92,26800.0
2015-03-26 15:00:00,76.86,76.93,76.71,76.93,19900.0,76.86,76.93,76.71,76.93,19900.0
2015-03-26 15:10:00,76.93,77.0,76.92,76.94,15300.0,76.93,77.0,76.92,76.94,15300.0
2015-03-26 15:20:00,76.93,77.05,76.89,77.02,26900.0,76.93,77.05,76.89,77.02,26900.0
2015-03-26 15:30:00,77.02,77.08,76.94,76.97,39700.0,77.02,77.08,76.94,76.97,39700.0
2015-03-26 15:40:00,76.95,77.16,76.91,77.16,41600.0,76.95,77.16,76.91,77.16,41600.0
2015-03-26 15:50:00,77.15,77.2,77.0,77.01,96200.0,77.15,77.2,77.0,77.01,96200.0
2015-03-27 09:30:00,77.31,78.02,77.03,77.98,30500.0,77.31,78.02,77.03,77.98,30500.0
2015-03-27 09:40:00,77.84,78.06,77.57,77.72,17900.0,77.84,78.06,77.57,77.72,17900.0
2015-03-27 09:50:00,77.72,77.8,77.44,77.67,23400.0,77.72,77.8,77.44,77.67,23400.0
2015-03-27 10:00:00,77.68,77.78,77.45,77.52,19600.0,77.68,77.78,77.45,77.52,19600.0
2015-03-27 10:10:00,77.58,77.58,76.9,77.09,28200.0,77.58,77.58,76.9,77.09,28200.0
2015-03-27 10:20:00,77.1,77.49,77.07,77.33,15400.0,77.1,77.49,77.07,77.33,15400.0
2015-03-27 10:30:00,77.35,77.84,77.26,77.83,14800.0,77.35,77.84,77.26,77.83,14800.0
2015-03-27 10:40:00,77.85,77.86,77.54,77.54,7800.0,77.85,77.86,77.54,77.54,7800.0
2015-03-27 10:50:00,77.54,77.92,77.51,77.92,13400.0,77.54,77.92,77.51,77.92,13400.0
2015-03-27 11:00:00,77.87,77.97,77.51,77.52,15700.0,77.87,77.97,77.51,77.52,15700.0
2015-03-27 11:10:00,77.51,77.64,77.4,77.46,12000.0,77.51,77.64,77.4,77.46,12000.0
2015-03-27 11:20:00,77.41,77.48,77.18,77.22,9200.0,77.41,77.48,77.18,77.22,9200.0
2015-03-27 11:30:00,77.26,77.58,77.17,77.55,12100.0,77.26,77.58,77.17,77.55,12100.0
2015-03-27 11:40:00,77.5,77.54,77.41,77.5,8400.0,77.5,77.54,77.41,77.5,8400.0
2015-03-27 11:50:00,77.5,77.63,77.42,77.42,5700.0,77.5,77.63,77.42,77.42,5700.0
2015-03-27 12:00:00,77.44,77.78,77.4,77.66,16100.0,77.44,77.78,77.4,77.66,16100.0
2015-03-27 12:10:00,77.61,77.78,77.55,77.56,7500.0,77.61,77.78,77.55,77.56,7500.0
2015-03-27 12:20:00,77.56,77.63,77.41,77.59,8600.0,77.56,77.63,77.41,77.59,8600.0
2015-03-27 12:30:00,77.71,78.04,77.68,77.91,16900.0,77.71,78.04,77.68,77.91,16900.0
2015-03-27 12:40:00,77.87,77.93,77.65,77.67,18000.0,77.87,77.93,77.65,77.67,18000.0
2015-03-27 12:50:00,77.66,77.83,77.61,77.82,16600.0,77.66,77.83,77.61,77.82,16600.0
2015-03-27 13:00:00,77.83,78.56,77.82,78.51,46900.0,77.83,78.56,77.82,78.51,46900.0
2015-03-27 13:10:00,78.5,78.56,78.45,78.48,39000.0,78.5,78.56,78.45,78.48,39000.0
2015-03-27 13:20:00,78.47,78.61,78.36,78.36,9800.0,78.47,78.61,78.36,78.36,9800.0
2015-03-27 13:30:00,78.4,78.53,78.37,78.39,7700.0,78.4,78.53,78.37,78.39,7700.0
2015-03-27 13:40:00,78.37,78.43,78.3,78.33,12200.0,78.37,78.43,78.3,78.33,12200.0
2015-03-27 13:50:00,78.34,78.54,78.29,78.54,10000.0,78.34,78.54,78.29,78.54,10000.0
2015-03-27 14:00:00,78.6,78.62,78.39,78.46,5000.0,78.6,78.62,78.39,78.46,5000.0
2015-03-27 14:10:00,78.46,78.55,78.4,78.44,14200.0,78.46,78.55,78.4,78.44,14200.0
2015-03-27 14:20:00,78.46,78.55,78.43,78.47,8800.0,78.46,78.55,78.43,78.47,8800.0
2015-03-27 14:30:00,78.47,78.58,78.44,78.56,9900.0,78.47,78.58,78.44,78.56,9900.0
2015-03-27 14:40:00,78.56,78.71,78.56,78.65,11900.0,78.56,78.71,78.56,78.65,11900.0
2015-03-27 14:50:00,78.64,78.64,78.49,78.53,7900.0,78.64,78.64,78.49,78.53,7900.0
2015-03-27 15:00:00,78.53,78.6,78.49,78.53,11200.0,78.53,78.6,78.49,78.53,11200.0
2015-03-27 15:10:00,78.52,78.56,78.45,78.48,17400.0,78.52,78.56,78.45,78.48,17400.0
2015-03-27 15:20:00,78.49,78.5,78.37,78.41,13500.0,78.49,78.5,78.37,78.41,13500.0
2015-03-27 15:30:00,78.41,78.8,78.41,78.66,22100.0,78.41,78.8,78.41,78.66,22100.0
2015-03-27 15:40:00,78.64,78.64,78.41,78.46,41900.0,78.64,78.64,78.41,78.46,41900.0
2015-03-27 15:50:00,78.46,78.53,78.42,78.46,56300.0,78.46,78.53,78.42,78.46,56300.0
2015-03-30 09:30:00,78.96,79.65,78.83,79.37,15900.0,78.96,79.65,78.83,79.37,15900.0
2015-03-30 09:40:00,79.33,79.75,79.32,79.66,23200.0,79.33,79.75,79.32,79.66,23200.0
2015-03-30 09:50:00,79.66,79.71,79.44,79.45,38800.0,79.66,79.71,79.44,79.45,38800.0
2015-03-30 10:00:00,79.5,79.63,79.1,79.12,14900.0,79.5,79.63,79.1,79.12,14900.0
2015-03-30 10:10:00,79.15,79.17,78.96,79.06,11000.0,79.15,79.17,78.96,79.06,11000.0
2015-03-30 10:20:00,79.06,79.11,78.84,79.11,17000.0,79.06,79.11,78.84,79.11,17000.0
2015-03-30 10:30:00,79.1,79.38,79.06,79.31,12300.0,79.1,79.38,79.06,79.31,12300.0
2015-03-30 10:40:00,79.31,79.45,79.22,79.45,9200.0,79.31,79.45,79.22,79.45,9200.0
2015-03-30 10:50:00,79.42,79.46,79.26,79.41,12700.0,79.42,79.46,79.26,79.41,12700.0
2015-03-30 11:00:00,79.42,79.58,79.4,79.5,9300.0,79.42,79.58,79.4,79.5,9300.0
2015-03-30 11:10:00,79.46,79.68,79.46,79.51,4200.0,79.46,79.68,79.46,79.51,4200.0
2015-03-30 11:20:00,79.5,79.62,79.44,79.5,4500.0,79.5,79.62,79.44,79.5,4500.0
2015-03-30 11:30:00,79.55,79.68,79.45,79.64,8700.0,79.55,79.68,79.45,79.64,8700.0
2015-03-30 11:40:00,79.6,79.63,79.48,79.56,7300.0,79.6,79.63,79.48,79.56,7300.0
2015-03-30 11:50:00,79.53,79.69,79.44,79.69,9500.0,79.53,79.69,79.44,79.69,9500.0
2015-03-30 12:00:00,79.69,79.84,79.58,79.66,6200.0,79.69,79.84,79.58,79.66,6200.0
2015-03-30 12:10:00,79.65,79.95,79.63,79.85,5100.0,79.65,79.95,79.63,79.85,5100.0
2015-03-30 12:20:00,79.75,79.89,79.73,79.82,3900.0,79.75,79.89,79.73,79.82,3900.0
2015-03-30 12:30:00,79.76,79.84,79.65,79.84,4700.0,79.76,79.84,79.65,79.84,4700.0
2015-03-30 12:40:00,79.9,79.94,79.84,79.84,3600.0,79.9,79.94,79.84,79.84,3600.0
2015-03-30 12:50:00,79.81,79.95,79.81,79.93,7100.0,79.81,79.95,79.81,79.93,7100.0
2015-03-30 13:00:00,79.93,80.0,79.87,79.92,7100.0,79.93,80.0,79.87,79.92,7100.0
2015-03-30 13:10:00,79.95,79.99,79.91,79.95,4000.0,79.95,79.99,79.91,79.95,4000.0
2015-03-30 13:20:00,79.94,80.0,79.89,79.98,8900.0,79.94,80.0,79.89,79.98,8900.0
2015-03-30 13:30:00,79.95,79.99,79.87,79.96,13700.0,79.95,79.99,79.87,79.96,13700.0
2015-03-30 13:40:00,79.94,79.99,79.85,79.9,14400.0,79.94,79.99,79.85,79.9,14400.0
2015-03-30 13:50:00,79.89,80.0,79.84,79.96,15500.0,79.89,80.0,79.84,79.96,15500.0
2015-03-30 14:00:00,79.92,79.95,79.76,79.78,11900.0,79.92,79.95,79.76,79.78,11900.0
2015-03-30 14:10:00,79.78,79.81,79.7,79.73,10400.0,79.78,79.81,79.7,79.73,10400.0
2015-03-30 14:20:00,79.71,79.8,79.64,79.66,6700.0,79.71,79.8,79.64,79.66,6700.0
2015-03-30 14:30:00,79.69,79.69,79.6,79.63,4500.0,79.69,79.69,79.6,79.63,4500.0
2015-03-30 14:40:00,79.6,79.69,79.53,79.63,6200.0,79.6,79.69,79.53,79.63,6200.0
2015-03-30 14:50:00,79.63,79.63,79.5,79.59,7900.0,79.63,79.63,79.5,79.59,7900.0
2015-03-30 15:00:00,79.59,79.67,79.54,79.59,5900.0,79.59,79.67,79.54,79.59,5900.0
2015-03-30 15:10:00,79.59,79.62,79.43,79.47,16400.0,79.59,79.62,79.43,79.47,16400.0
2015-03-30 15:20:00,79.47,79.48,79.27,79.38,20900.0,79.47,79.48,79.27,79.38,20900.0
2015-03-30 15:30:00,79.37,79.51,79.35,79.5,24600.0,79.37,79.51,79.35,79.5,24600.0
2015-03-30 15:40:00,79.47,79.61,79.35,79.41,42000.0,79.47,79.61,79.35,79.41,42000.0
2015-03-30 15:50:00,79.37,79.48,79.33,79.44,46600.0,79.37,79.48,79.33,79.44,46600.0
2015-03-31 09:30:00,79.26,79.89,79.14,79.35,31800.0,79.26,79.89,79.14,79.35,31800.0
2015-03-31 09:40:00,79.35,79.58,79.1,79.27,50500.0,79.35,79.58,79.1,79.27,50500.0
2015-03-31 09:50:00,79.33,79.34,79.07,79.33,21000.0,79.33,79.34,79.07,79.33,21000.0
2015-03-31 10:00:00,79.38,79.69,79.37,79.59,20100.0,79.38,79.69,79.37,79.59,20100.0
2015-03-31 10:10:00,79.44,79.68,79.44,79.55,15300.0,79.44,79.68,79.44,79.55,15300.0
2015-03-31 10:20:00,79.46,79.56,79.44,79.5,18400.0,79.46,79.56,79.44,79.5,18400.0
2015-03-31 10:30:00,79.48,79.83,79.38,79.83,10100.0,79.48,79.83,79.38,79.83,10100.0
2015-03-31 10:40:00,79.81,79.91,79.81,79.86,6800.0,79.81,79.91,79.81,79.86,6800.0
2015-03-31 10:50:00,79.87,80.0,79.84,79.94,9000.0,79.87,80.0,79.84,79.94,9000.0
2015-03-31 11:00:00,79.94,80.04,79.64,79.75,28000.0,79.94,80.04,79.64,79.75,28000.0
2015-03-31 11:10:00,79.77,79.77,79.66,79.73,8000.0,79.77,79.77,79.66,79.73,8000.0
2015-03-31 11:20:00,79.73,79.74,79.49,79.52,8900.0,79.73,79.74,79.49,79.52,8900.0
2015-03-31 11:30:00,79.46,79.49,79.23,79.24,13700.0,79.46,79.49,79.23,79.24,13700.0
2015-03-31 11:40:00,79.3,79.38,79.23,79.38,16100.0,79.3,79.38,79.23,79.38,16100.0
2015-03-31 11:50:00,79.34,79.38,79.07,79.21,3800.0,79.34,79.38,79.07,79.21,3800.0
2015-03-31 12:00:00,79.14,79.18,78.95,79.0,13200.0,79.14,79.18,78.95,79.0,13200.0
2015-03-31 12:10:00,78.96,79.01,78.89,78.89,11100.0,78.96,79.01,78.89,78.89,11100.0
2015-03-31 12:20:00,78.96,79.21,78.94,79.21,17900.0,78.96,79.21,78.94,79.21,17900.0
2015-03-31 12:30:00,79.21,79.25,79.19,79.23,6300.0,79.21,79.25,79.19,79.23,6300.0
2015-03-31 12:40:00,79.21,79.24,79.11,79.12,5600.0,79.21,79.24,79.11,79.12,5600.0
2015-03-31 12:50:00,79.12,79.38,79.12,79.34,12400.0,79.12,79.38,79.12,79.34,12400.0
2015-03-31 13:00:00,79.35,79.35,79.07,79.22,19800.0,79.35,79.35,79.07,79.22,19800.0
2015-03-31 13:10:00,79.19,79.32,79.14,79.25,5400.0,79.19,79.32,79.14,79.25,5400.0
2015-03-31 13:20:00,79.23,79.36,79.19,79.23,8200.0,79.23,79.36,79.19,79.23,8200.0
2015-03-31 13:30:00,79.24,79.45,79.2,79.26,10200.0,79.24,79.45,79.2,79.26,10200.0
2015-03-31 13:40:00,79.3,79.4,79.22,79.28,16100.0,79.3,79.4,79.22,79.28,16100.0
2015-03-31 13:50:00,79.25,79.33,79.21,79.25,8600.0,79.25,79.33,79.21,79.25,8600.0
2015-03-31 14:00:00,79.28,79.32,79.17,79.22,5200.0,79.28,79.32,79.17,79.22,5200.0
2015-03-31 14:10:00,79.21,79.26,79.16,79.18,14400.0,79.21,79.26,79.16,79.18,14400.0
2015-03-31 14:20:00,79.12,79.14,78.93,78.93,18100.0,79.12,79.14,78.93,78.93,18100.0
2015-03-31 14:30:00,78.94,79.2,78.94,79.18,13700.0,78.94,79.2,78.94,79.18,13700.0
2015-03-31 14:40:00,79.18,79.39,79.14,79.34,12700.0,79.18,79.39,79.14,79.34,12700.0
2015-03-31 14:50:00,79.39,79.4,79.17,79.39,10400.0,79.39,79.4,79.17,79.39,10400.0
2015-03-31 15:00:00,79.35,79.4,79.27,79.31,9400.0,79.35,79.4,79.27,79.31,9400.0
2015-03-31 15:10:00,79.34,79.34,79.01,79.04,25200.0,79.34,79.34,79.01,79.04,25200.0
2015-03-31 15:20:00,79.03,79.13,78.86,78.98,15200.0,79.03,79.13,78.86,78.98,15200.0
2015-03-31 15:30:00,78.94,78.97,78.73,78.9,21900.0,78.94,78.97,78.73,78.9,21900.0
2015-03-31 15:40:00,78.9,78.96,78.71,78.72,33700.0,78.9,78.96,78.71,78.72,33700.0
2015-03-31 15:50:00,78.72,78.91,78.61,78.78,167500.0,78.72,78.91,78.61,78.78,167500.0
2015-04-01 09:30:00,78.55,78.77,77.7,78.07,51500.0,78.55,78.77,77.7,78.07,51500.0
2015-04-01 09:40:00,77.92,78.09,77.69,77.83,59500.0,77.92,78.09,77.69,77.83,59500.0
2015-04-01 09:50:00,77.78,77.79,77.38,77.45,31200.0,77.78,77.79,77.38,77.45,31200.0
2015-04-01 10:00:00,77.59,77.7,77.35,77.45,55900.0,77.59,77.7,77.35,77.45,55900.0
2015-04-01 10:10:00,77.46,77.46,77.15,77.35,45700.0,77.46,77.46,77.15,77.35,45700.0
2015-04-01 10:20:00,77.38,77.45,77.16,77.2,34300.0,77.38,77.45,77.16,77.2,34300.0
2015-04-01 10:30:00,77.17,77.2,76.82,76.92,36700.0,77.17,77.2,76.82,76.92,36700.0
2015-04-01 10:40:00,76.92,77.08,76.74,76.88,56900.0,76.92,77.08,76.74,76.88,56900.0
2015-04-01 10:50:00,76.9,77.33,76.66,76.96,62300.0,76.9,77.33,76.66,76.96,62300.0
2015-04-01 11:00:00,76.96,77.1,76.68,76.84,35700.0,76.96,77.1,76.68,76.84,35700.0
2015-04-01 11:10:00,76.87,77.07,76.82,76.92,30100.0,76.87,77.07,76.82,76.92,30100.0
2015-04-01 11:20:00,76.93,77.01,76.47,76.58,22100.0,76.93,77.01,76.47,76.58,22100.0
2015-04-01 11:30:00,76.59,76.64,76.31,76.5,27700.0,76.59,76.64,76.31,76.5,27700.0
2015-04-01 11:40:00,76.5,76.83,76.41,76.73,47300.0,76.5,76.83,76.41,76.73,47300.0
2015-04-01 11:50:00,76.71,76.72,76.2,76.25,31000.0,76.71,76.72,76.2,76.25,31000.0
2015-04-01 12:00:00,76.27,76.6,76.27,76.54,18800.0,76.27,76.6,76.27,76.54,18800.0
2015-04-01 12:10:00,76.52,76.58,76.25,76.35,21800.0,76.52,76.58,76.25,76.35,21800.0
2015-04-01 12:20:00,76.34,76.49,76.18,76.42,21000.0,76.34,76.49,76.18,76.42,21000.0
2015-04-01 12:30:00,76.36,76.37,75.84,75.92,33300.0,76.36,76.37,75.84,75.92,33300.0
2015-04-01 12:40:00,75.91,75.99,75.78,75.96,24800.0,75.91,75.99,75.78,75.96,24800.0
2015-04-01 12:50:00,75.94,76.36,75.85,76.3,17600.0,75.94,76.36,75.85,76.3,17600.0
2015-04-01 13:00:00,76.26,76.3,76.21,76.22,17300.0,76.26,76.3,76.21,76.22,17300.0
2015-04-01 13:10:00,76.21,76.28,76.08,76.09,15100.0,76.21,76.28,76.08,76.09,15100.0
2015-04-01 13:20:00,76.09,76.09,75.88,76.05,19100.0,76.09,76.09,75.88,76.05,19100.0
2015-04-01 13:30:00,76.08,76.12,75.98,75.98,23600.0,76.08,76.12,75.98,75.98,23600.0
2015-04-01 13:40:00,75.98,76.13,75.82,76.09,28800.0,75.98,76.13,75.82,76.09,28800.0
2015-04-01 13:50:00,76.12,76.29,76.11,76.21,24800.0,76.12,76.29,76.11,76.21,24800.0
2015-04-01 14:00:00,76.21,76.36,76.2,76.2,45500.0,76.21,76.36,76.2,76.2,45500.0
2015-04-01 14:10:00,76.22,76.22,75.81,75.82,18500.0,76.22,76.22,75.81,75.82,18500.0
2015-04-01 14:20:00,75.85,75.92,75.64,75.84,34000.0,75.85,75.92,75.64,75.84,34000.0
2015-04-01 14:30:00,75.87,75.87,75.46,75.49,25100.0,75.87,75.87,75.46,75.49,25100.0
2015-04-01 14:40:00,75.48,75.5,75.18,75.41,37200.0,75.48,75.5,75.18,75.41,37200.0
2015-04-01 14:50:00,75.41,75.63,75.35,75.43,42100.0,75.41,75.63,75.35,75.43,42100.0
2015-04-01 15:00:00,75.43,75.73,75.35,75.37,39500.0,75.43,75.73,75.35,75.37,39500.0
2015-04-01 15:10:00,75.38,75.39,75.12,75.14,53600.0,75.38,75.39,75.12,75.14,53600.0
2015-04-01 15:20:00,75.15,75.61,75.14,75.6,68000.0,75.15,75.61,75.14,75.6,68000.0
2015-04-01 15:30:00,75.6,75.68,75.55,75.61,100000.0,75.6,75.68,75.55,75.61,100000.0
2015-04-01 15:40:00,75.63,75.75,75.59,75.61,139200.0,75.63,75.75,75.59,75.61,139200.0
2015-04-01 15:50:00,75.64,75.71,75.62,75.65,180200.0,75.64,75.71,75.62,75.65,180200.0
2015-04-02 09:30:00,75.75,75.89,75.14,75.23,23800.0,75.75,75.89,75.14,75.23,23800.0
2015-04-02 09:40:00,75.33,75.59,75.3,75.5,37300.0,75.33,75.59,75.3,75.5,37300.0
2015-04-02 09:50:00,75.58,75.71,75.39,75.49,34300.0,75.58,75.71,75.39,75.49,34300.0
2015-04-02 10:00:00,75.55,75.84,75.5,75.58,28000.0,75.55,75.84,75.5,75.58,28000.0
2015-04-02 10:10:00,75.6,75.65,75.39,75.56,30200.0,75.6,75.65,75.39,75.56,30200.0
2015-04-02 10:20:00,75.56,75.56,75.22,75.54,20200.0,75.56,75.56,75.22,75.54,20200.0
2015-04-02 10:30:00,75.52,75.72,75.52,75.68,20700.0,75.52,75.72,75.52,75.68,20700.0
2015-04-02 10:40:00,75.7,75.85,75.62,75.75,24900.0,75.7,75.85,75.62,75.75,24900.0
2015-04-02 10:50:00,75.74,75.82,75.68,75.77,19700.0,75.74,75.82,75.68,75.77,19700.0
2015-04-02 11:00:00,75.78,76.21,75.78,76.07,26300.0,75.78,76.21,75.78,76.07,26300.0
2015-04-02 11:10:00,76.08,76.17,76.04,76.1,15900.0,76.08,76.17,76.04,76.1,15900.0
2015-04-02 11:20:00,76.1,76.14,75.7,75.7,27200.0,76.1,76.14,75.7,75.7,27200.0
2015-04-02 11:30:00,75.71,76.1,75.71,75.96,13700.0,75.71,76.1,75.71,75.96,13700.0
2015-04-02 11:40:00,75.97,76.07,75.89,75.94,14300.0,75.97,76.07,75.89,75.94,14300.0
2015-04-02 11:50:00,75.94,75.94,75.62,75.79,26900.0,75.94,75.94,75.62,75.79,26900.0
2015-04-02 12:00:00,75.77,75.83,75.5,75.62,13300.0,75.77,75.83,75.5,75.62,13300.0
2015-04-02 12:10:00,75.62,76.02,75.62,75.87,7900.0,75.62,76.02,75.62,75.87,7900.0
2015-04-02 12:20:00,75.87,75.87,75.64,75.7,11300.0,75.87,75.87,75.64,75.7,11300.0
2015-04-02 12:30:00,75.69,75.8,75.59,75.61,11400.0,75.69,75.8,75.59,75.61,11400.0
2015-04-02 12:40:00,75.64,75.77,75.56,75.72,17100.0,75.64,75.77,75.56,75.72,17100.0
2015-04-02 12:50:00,75.74,75.83,75.67,75.76,11500.0,75.74,75.83,75.67,75.76,11500.0
2015-04-02 13:00:00,75.69,75.75,75.58,75.58,16300.0,75.69,75.75,75.58,75.58,16300.0
2015-04-02 13:10:00,75.59,75.71,75.49,75.6,39200.0,75.59,75.71,75.49,75.6,39200.0
2015-04-02 13:20:00,75.62,75.68,75.57,75.61,22600.0,75.62,75.68,75.57,75.61,22600.0
2015-04-02 13:30:00,75.62,75.65,75.54,75.54,16300.0,75.62,75.65,75.54,75.54,16300.0
2015-04-02 13:40:00,75.53,75.66,75.5,75.59,22600.0,75.53,75.66,75.5,75.59,22600.0
2015-04-02 13:50:00,75.57,75.58,75.38,75.56,19100.0,75.57,75.58,75.38,75.56,19100.0
2015-04-02 14:00:00,75.56,75.59,75.47,75.53,14100.0,75.56,75.59,75.47,75.53,14100.0
2015-04-02 14:10:00,75.55,75.66,75.5,75.61,17700.0,75.55,75.66,75.5,75.61,17700.0
2015-04-02 14:20:00,75.6,75.6,75.39,75.46,17000.0,75.6,75.6,75.39,75.46,17000.0
2015-04-02 14:30:00,75.46,75.63,75.46,75.56,15200.0,75.46,75.63,75.46,75.56,15200.0
2015-04-02 14:40:00,75.57,75.57,75.34,75.39,19000.0,75.57,75.57,75.34,75.39,19000.0
2015-04-02 14:50:00,75.35,75.56,75.25,75.48,18000.0,75.35,75.56,75.25,75.48,18000.0
2015-04-02 15:00:00,75.47,75.69,75.35,75.69,16600.0,75.47,75.69,75.35,75.69,16600.0
2015-04-02 15:10:00,75.69,75.85,75.69,75.8,20500.0,75.69,75.85,75.69,75.8,20500.0
2015-04-02 15:20:00,75.79,75.81,75.65,75.67,30600.0,75.79,75.81,75.65,75.67,30600.0
2015-04-02 15:30:00,75.67,75.79,75.67,75.78,32300.0,75.67,75.79,75.67,75.78,32300.0
2015-04-02 15:40:00,75.79,76.22,75.74,76.22,65700.0,75.79,76.22,75.74,76.22,65700.0
2015-04-02 15:50:00,76.22,76.23,75.98,76.16,149000.0,76.22,76.23,75.98,76.16,149000.0
2015-04-06 09:30:00,76.93,77.68,75.98,77.68,109900.0,76.93,77.68,75.98,77.68,109900.0
2015-04-06 09:40:00,77.64,77.75,77.42,77.62,53500.0,77.64,77.75,77.42,77.62,53500.0
2015-04-06 09:50:00,77.72,78.17,77.39,78.17,39100.0,77.72,78.17,77.39,78.17,39100.0
2015-04-06 10:00:00,78.34,78.41,77.76,77.84,40300.0,78.34,78.41,77.76,77.84,40300.0
2015-04-06 10:10:00,77.9,78.28,77.9,78.16,47000.0,77.9,78.28,77.9,78.16,47000.0
2015-04-06 10:20:00,78.2,78.75,78.16,78.75,32600.0,78.2,78.75,78.16,78.75,32600.0
2015-04-06 10:30:00,78.78,78.94,78.71,78.94,26000.0,78.78,78.94,78.71,78.94,26000.0
2015-04-06 10:40:00,78.93,79.03,78.5,78.71,27200.0,78.93,79.03,78.5,78.71,27200.0
2015-04-06 10:50:00,78.75,78.95,78.58,78.92,53800.0,78.75,78.95,78.58,78.92,53800.0
2015-04-06 11:00:00,78.93,78.98,78.86,78.89,35000.0,78.93,78.98,78.86,78.89,35000.0
2015-04-06 11:10:00,78.89,78.9,78.66,78.67,21100.0,78.89,78.9,78.66,78.67,21100.0
2015-04-06 11:20:00,78.62,78.73,78.57,78.66,10500.0,78.62,78.73,78.57,78.66,10500.0
2015-04-06 11:30:00,78.67,78.67,78.49,78.49,34500.0,78.67,78.67,78.49,78.49,34500.0
2015-04-06 11:40:00,78.51,78.56,78.38,78.38,16000.0,78.51,78.56,78.38,78.38,16000.0
2015-04-06 11:50:00,78.37,78.39,78.26,78.31,9900.0,78.37,78.39,78.26,78.31,9900.0
2015-04-06 12:00:00,78.35,78.41,78.33,78.38,10200.0,78.35,78.41,78.33,78.38,10200.0
2015-04-06 12:10:00,78.38,78.4,78.22,78.35,13300.0,78.38,78.4,78.22,78.35,13300.0
2015-04-06 12:20:00,78.38,78.45,78.29,78.29,13400.0,78.38,78.45,78.29,78.29,13400.0
2015-04-06 12:30:00,78.32,78.35,78.07,78.1,20900.0,78.32,78.35,78.07,78.1,20900.0
2015-04-06 12:40:00,78.1,78.17,78.04,78.09,18200.0,78.1,78.17,78.04,78.09,18200.0
2015-04-06 12:50:00,78.11,78.2,78.08,78.15,11100.0,78.11,78.2,78.08,78.15,11100.0
2015-04-06 13:00:00,78.15,78.7,78.15,78.66,32900.0,78.15,78.7,78.15,78.66,32900.0
2015-04-06 13:10:00,78.68,79.03,78.6,79.01,49200.0,78.68,79.03,78.6,79.01,49200.0
2015-04-06 13:20:00,79.04,79.1,78.92,78.93,64300.0,79.04,79.1,78.92,78.93,64300.0
2015-04-06 13:30:00,78.94,78.98,78.81,78.85,36600.0,78.94,78.98,78.81,78.85,36600.0
2015-04-06 13:40:00,78.85,78.94,78.82,78.86,33200.0,78.85,78.94,78.82,78.86,33200.0
2015-04-06 13:50:00,78.86,78.93,78.82,78.89,29400.0,78.86,78.93,78.82,78.89,29400.0
2015-04-06 14:00:00,78.86,78.87,78.68,78.74,46700.0,78.86,78.87,78.68,78.74,46700.0
2015-04-06 14:10:00,78.75,78.94,78.73,78.85,21300.0,78.75,78.94,78.73,78.85,21300.0
2015-04-06 14:20:00,78.84,78.85,78.61,78.7,24100.0,78.84,78.85,78.61,78.7,24100.0
2015-04-06 14:30:00,78.7,78.82,78.7,78.8,16700.0,78.7,78.82,78.7,78.8,16700.0
2015-04-06 14:40:00,78.8,78.83,78.69,78.71,18500.0,78.8,78.83,78.69,78.71,18500.0
2015-04-06 14:50:00,78.71,78.8,78.71,78.8,25300.0,78.71,78.8,78.71,78.8,25300.0
2015-04-06 15:00:00,78.79,78.91,78.79,78.83,38400.0,78.79,78.91,78.79,78.83,38400.0
2015-04-06 15:10:00,78.82,78.93,78.8,78.88,30000.0,78.82,78.93,78.8,78.88,30000.0
2015-04-06 15:20:00,78.88,78.88,78.8,78.85,28200.0,78.88,78.88,78.8,78.85,28200.0
2015-04-06 15:30:00,78.84,78.91,78.73,78.74,100300.0,78.84,78.91,78.73,78.74,100300.0
2015-04-06 15:40:00,78.73,78.77,78.53,78.56,145900.0,78.73,78.77,78.53,78.56,145900.0
2015-04-06 15:50:00,78.55,78.55,78.23,78.24,174400.0,78.55,78.55,78.23,78.24,174400.0
2015-04-07 09:30:00,78.69,79.39,78.33,78.89,41000.0,78.69,79.39,78.33,78.89,41000.0
2015-04-07 09:40:00,78.84,79.05,78.62,78.85,14000.0,78.84,79.05,78.62,78.85,14000.0
2015-04-07 09:50:00,79.01,79.13,78.8,78.86,12500.0,79.01,79.13,78.8,78.86,12500.0
2015-04-07 10:00:00,78.87,78.94,78.43,78.76,30600.0,78.87,78.94,78.43,78.76,30600.0
2015-04-07 10:10:00,78.75,78.89,78.62,78.89,20100.0,78.75,78.89,78.62,78.89,20100.0
2015-04-07 10:20:00,78.87,79.59,78.84,79.59,23600.0,78.87,79.59,78.84,79.59,23600.0
2015-04-07 10:30:00,79.59,79.95,79.41,79.42,40800.0,79.59,79.95,79.41,79.42,40800.0
2015-04-07 10:40:00,79.44,79.45,79.06,79.1,45300.0,79.44,79.45,79.06,79.1,45300.0
2015-04-07 10:50:00,79.11,79.34,79.11,79.23,20300.0,79.11,79.34,79.11,79.23,20300.0
2015-04-07 11:00:00,79.26,79.45,79.25,79.45,10800.0,79.26,79.45,79.25,79.45,10800.0
2015-04-07 11:10:00,79.49,79.68,79.49,79.64,9000.0,79.49,79.68,79.49,79.64,9000.0
2015-04-07 11:20:00,79.65,79.72,79.3,79.32,20200.0,79.65,79.72,79.3,79.32,20200.0
2015-04-07 11:30:00,79.34,79.4,79.24,79.24,11000.0,79.34,79.4,79.24,79.24,11000.0
2015-04-07 11:40:00,79.21,79.35,79.16,79.35,4300.0,79.21,79.35,79.16,79.35,4300.0
2015-04-07 11:50:00,79.36,79.4,79.31,79.36,7600.0,79.36,79.4,79.31,79.36,7600.0
2015-04-07 12:00:00,79.38,79.53,79.35,79.35,8400.0,79.38,79.53,79.35,79.35,8400.0
2015-04-07 12:10:00,79.32,79.41,79.3,79.3,6800.0,79.32,79.41,79.3,79.3,6800.0
2015-04-07 12:20:00,79.29,79.33,79.25,79.29,9000.0,79.29,79.33,79.25,79.29,9000.0
2015-04-07 12:30:00,79.3,79.34,79.24,79.24,4800.0,79.3,79.34,79.24,79.24,4800.0
2015-04-07 12:40:00,79.22,79.25,79.03,79.08,9200.0,79.22,79.25,79.03,79.08,9200.0
2015-04-07 12:50:00,79.11,79.18,79.1,79.12,9800.0,79.11,79.18,79.1,79.12,9800.0
2015-04-07 13:00:00,79.12,79.17,79.09,79.1,12300.0,79.12,79.17,79.09,79.1,12300.0
2015-04-07 13:10:00,79.13,79.27,79.08,79.27,8100.0,79.13,79.27,79.08,79.27,8100.0
2015-04-07 13:20:00,79.25,79.33,79.24,79.27,6600.0,79.25,79.33,79.24,79.27,6600.0
2015-04-07 13:30:00,79.26,79.28,79.17,79.18,9200.0,79.26,79.28,79.17,79.18,9200.0
2015-04-07 13:40:00,79.18,79.26,79.18,79.2,7100.0,79.18,79.26,79.18,79.2,7100.0
2015-04-07 13:50:00,79.19,79.36,79.16,79.32,8300.0,79.19,79.36,79.16,79.32,8300.0
2015-04-07 14:00:00,79.29,79.29,79.12,79.13,7700.0,79.29,79.29,79.12,79.13,7700.0
2015-04-07 14:10:00,79.12,79.2,79.11,79.18,8400.0,79.12,79.2,79.11,79.18,8400.0
2015-04-07 14:20:00,79.15,79.15,79.09,79.1,9100.0,79.15,79.15,79.09,79.1,9100.0
2015-04-07 14:30:00,79.12,79.15,79.03,79.04,9500.0,79.12,79.15,79.03,79.04,9500.0
2015-04-07 14:40:00,79.04,79.17,79.04,79.13,10700.0,79.04,79.17,79.04,79.13,10700.0
2015-04-07 14:50:00,79.14,79.14,78.92,78.93,12000.0,79.14,79.14,78.92,78.93,12000.0
2015-04-07 15:00:00,78.94,78.95,78.81,78.84,12200.0,78.94,78.95,78.81,78.84,12200.0
2015-04-07 15:10:00,78.83,78.83,78.67,78.67,13200.0,78.83,78.83,78.67,78.67,13200.0
2015-04-07 15:20:00,78.67,78.67,78.53,78.53,18500.0,78.67,78.67,78.53,78.53,18500.0
2015-04-07 15:30:00,78.54,78.55,78.36,78.39,27000.0,78.54,78.55,78.36,78.39,27000.0
2015-04-07 15:40:00,78.39,78.48,78.32,78.4,66500.0,78.39,78.48,78.32,78.4,66500.0
2015-04-07 15:50:00,78.4,78.52,78.36,78.48,60500.0,78.4,78.52,78.36,78.48,60500.0
2015-04-08 09:30:00,78.76,79.83,78.76,79.83,16600.0,78.76,79.83,78.76,79.83,16600.0
2015-04-08 09:40:00,79.82,80.06,79.72,79.96,21500.0,79.82,80.06,79.72,79.96,21500.0
2015-04-08 09:50:00,79.96,80.23,79.96,80.19,52000.0,79.96,80.23,79.96,80.19,52000.0
2015-04-08 10:00:00,80.23,80.47,79.99,80.25,31100.0,80.23,80.47,79.99,80.25,31100.0
2015-04-08 10:10:00,80.29,80.36,79.95,80.04,25000.0,80.29,80.36,79.95,80.04,25000.0
2015-04-08 10:20:00,80.04,80.13,79.94,80.1,18000.0,80.04,80.13,79.94,80.1,18000.0
2015-04-08 10:30:00,80.1,80.11,79.69,79.71,34000.0,80.1,80.11,79.69,79.71,34000.0
2015-04-08 10:40:00,79.71,79.92,79.33,79.92,22600.0,79.71,79.92,79.33,79.92,22600.0
2015-04-08 10:50:00,79.92,80.03,79.87,79.99,10600.0,79.92,80.03,79.87,79.99,10600.0
2015-04-08 11:00:00,80.0,80.19,79.95,80.16,15500.0,80.0,80.19,79.95,80.16,15500.0
2015-04-08 11:10:00,80.17,80.53,80.17,80.51,20300.0,80.17,80.53,80.17,80.51,20300.0
2015-04-08 11:20:00,80.5,80.5,80.25,80.46,13200.0,80.5,80.5,80.25,80.46,13200.0
2015-04-08 11:30:00,80.49,80.86,80.46,80.74,35600.0,80.49,80.86,80.46,80.74,35600.0
2015-04-08 11:40:00,80.73,80.76,80.63,80.75,6500.0,80.73,80.76,80.63,80.75,6500.0
2015-04-08 11:50:00,80.75,80.88,80.66,80.73,8500.0,80.75,80.88,80.66,80.73,8500.0
2015-04-08 12:00:00,80.76,80.97,80.76,80.86,10500.0,80.76,80.97,80.76,80.86,10500.0
2015-04-08 12:10:00,80.89,80.94,80.62,80.65,11100.0,80.89,80.94,80.62,80.65,11100.0
2015-04-08 12:20:00,80.64,80.68,80.51,80.51,6600.0,80.64,80.68,80.51,80.51,6600.0
2015-04-08 12:30:00,80.53,80.58,80.42,80.52,13400.0,80.53,80.58,80.42,80.52,13400.0
2015-04-08 12:40:00,80.54,80.67,80.54,80.55,10900.0,80.54,80.67,80.54,80.55,10900.0
2015-04-08 12:50:00,80.57,80.62,80.38,80.39,8000.0,80.57,80.62,80.38,80.39,8000.0
2015-04-08 13:00:00,80.41,80.7,80.4,80.66,12000.0,80.41,80.7,80.4,80.66,12000.0
2015-04-08 13:10:00,80.67,80.7,80.44,80.49,6600.0,80.67,80.7,80.44,80.49,6600.0
2015-04-08 13:20:00,80.47,80.58,80.44,80.56,3900.0,80.47,80.58,80.44,80.56,3900.0
2015-04-08 13:30:00,80.55,80.69,80.52,80.63,11800.0,80.55,80.69,80.52,80.63,11800.0
2015-04-08 13:40:00,80.63,80.67,80.56,80.56,6500.0,80.63,80.67,80.56,80.56,6500.0
2015-04-08 13:50:00,80.55,80.64,80.42,80.47,9400.0,80.55,80.64,80.42,80.47,9400.0
2015-04-08 14:00:00,80.43,80.43,80.08,80.09,18000.0,80.43,80.43,80.08,80.09,18000.0
2015-04-08 14:10:00,80.09,80.78,80.04,80.7,16600.0,80.09,80.78,80.04,80.7,16600.0
2015-04-08 14:20:00,80.73,80.78,80.59,80.62,10600.0,80.73,80.78,80.59,80.62,10600.0
2015-04-08 14:30:00,80.62,80.95,80.62,80.92,26600.0,80.62,80.95,80.62,80.92,26600.0
2015-04-08 14:40:00,80.9,80.99,80.79,80.99,32500.0,80.9,80.99,80.79,80.99,32500.0
2015-04-08 14:50:00,80.96,80.98,80.63,80.69,18800.0,80.96,80.98,80.63,80.69,18800.0
2015-04-08 15:00:00,80.72,80.87,80.7,80.85,12300.0,80.72,80.87,80.7,80.85,12300.0
2015-04-08 15:10:00,80.85,81.0,80.82,80.88,26800.0,80.85,81.0,80.82,80.88,26800.0
2015-04-08 15:20:00,80.88,80.91,80.62,80.65,25000.0,80.88,80.91,80.62,80.65,25000.0
2015-04-08 15:30:00,80.65,80.81,80.54,80.66,29600.0,80.65,80.81,80.54,80.66,29600.0
2015-04-08 15:40:00,80.66,80.75,80.48,80.48,48600.0,80.66,80.75,80.48,80.48,48600.0
2015-04-08 15:50:00,80.49,80.93,80.42,80.85,137600.0,80.49,80.93,80.42,80.85,137600.0
2015-04-09 09:30:00,80.72,80.92,80.43,80.55,24700.0,80.72,80.92,80.43,80.55,24700.0
2015-04-09 09:40:00,80.61,80.63,80.07,80.11,8700.0,80.61,80.63,80.07,80.11,8700.0
2015-04-09 09:50:00,80.08,80.16,79.83,80.01,16300.0,80.08,80.16,79.83,80.01,16300.0
2015-04-09 10:00:00,79.87,80.07,79.78,80.06,17200.0,79.87,80.07,79.78,80.06,17200.0
2015-04-09 10:10:00,80.06,80.27,79.9,80.2,7600.0,80.06,80.27,79.9,80.2,7600.0
2015-04-09 10:20:00,80.25,80.69,80.11,80.59,24700.0,80.25,80.69,80.11,80.59,24700.0
2015-04-09 10:30:00,80.55,80.79,80.5,80.58,18600.0,80.55,80.79,80.5,80.58,18600.0
2015-04-09 10:40:00,80.58,80.58,80.11,80.22,9400.0,80.58,80.58,80.11,80.22,9400.0
2015-04-09 10:50:00,80.2,80.49,80.11,80.47,9800.0,80.2,80.49,80.11,80.47,9800.0
2015-04-09 11:00:00,80.47,80.61,80.42,80.55,8100.0,80.47,80.61,80.42,80.55,8100.0
2015-04-09 11:10:00,80.55,80.72,80.48,80.48,8700.0,80.55,80.72,80.48,80.48,8700.0
2015-04-09 11:20:00,80.5,80.62,80.3,80.53,11100.0,80.5,80.62,80.3,80.53,11100.0
2015-04-09 11:30:00,80.53,80.55,80.42,80.45,6000.0,80.53,80.55,80.42,80.45,6000.0
2015-04-09 11:40:00,80.42,80.68,80.4,80.65,9100.0,80.42,80.68,80.4,80.65,9100.0
2015-04-09 11:50:00,80.72,80.83,80.7,80.82,8800.0,80.72,80.83,80.7,80.82,8800.0
2015-04-09 12:00:00,80.84,80.84,80.68,80.76,8600.0,80.84,80.84,80.68,80.76,8600.0
2015-04-09 12:10:00,80.79,80.86,80.72,80.82,6300.0,80.79,80.86,80.72,80.82,6300.0
2015-04-09 12:20:00,80.83,81.67,80.83,81.58,65500.0,80.83,81.67,80.83,81.58,65500.0
2015-04-09 12:30:00,81.65,81.66,81.31,81.45,35100.0,81.65,81.66,81.31,81.45,35100.0
2015-04-09 12:40:00,81.42,81.45,81.13,81.16,15100.0,81.42,81.45,81.13,81.16,15100.0
2015-04-09 12:50:00,81.16,81.31,81.15,81.17,9700.0,81.16,81.31,81.15,81.17,9700.0
2015-04-09 13:00:00,81.16,81.43,81.15,81.32,12400.0,81.16,81.43,81.15,81.32,12400.0
2015-04-09 13:10:00,81.33,81.37,81.19,81.27,7300.0,81.33,81.37,81.19,81.27,7300.0
2015-04-09 13:20:00,81.29,81.32,81.15,81.18,8500.0,81.29,81.32,81.15,81.18,8500.0
2015-04-09 13:30:00,81.17,81.22,80.91,81.18,23200.0,81.17,81.22,80.91,81.18,23200.0
2015-04-09 13:40:00,81.17,81.41,81.14,81.29,11600.0,81.17,81.41,81.14,81.29,11600.0
2015-04-09 13:50:00,81.3,81.35,81.24,81.31,8400.0,81.3,81.35,81.24,81.31,8400.0
2015-04-09 14:00:00,81.33,81.48,81.24,81.34,7000.0,81.33,81.48,81.24,81.34,7000.0
2015-04-09 14:10:00,81.36,81.39,81.26,81.31,9000.0,81.36,81.39,81.26,81.31,9000.0
2015-04-09 14:20:00,81.31,81.35,81.25,81.27,9500.0,81.31,81.35,81.25,81.27,9500.0
2015-04-09 14:30:00,81.31,81.43,81.28,81.43,7800.0,81.31,81.43,81.28,81.43,7800.0
2015-04-09 14:40:00,81.44,81.63,81.42,81.5,25400.0,81.44,81.63,81.42,81.5,25400.0
2015-04-09 14:50:00,81.5,81.57,81.44,81.55,13900.0,81.5,81.57,81.44,81.55,13900.0
2015-04-09 15:00:00,81.54,81.65,81.49,81.5,11900.0,81.54,81.65,81.49,81.5,11900.0
2015-04-09 15:10:00,81.53,81.79,81.52,81.7,18800.0,81.53,81.79,81.52,81.7,18800.0
2015-04-09 15:20:00,81.69,81.83,81.67,81.76,24500.0,81.69,81.83,81.67,81.76,24500.0
2015-04-09 15:30:00,81.77,81.8,81.34,81.41,26400.0,81.77,81.8,81.34,81.41,26400.0
2015-04-09 15:40:00,81.41,81.47,81.33,81.35,36700.0,81.41,81.47,81.33,81.35,36700.0
2015-04-09 15:50:00,81.35,81.9,81.35,81.75,100600.0,81.35,81.9,81.35,81.75,100600.0
2015-04-10 09:30:00,81.77,81.98,81.49,81.75,17100.0,81.77,81.98,81.49,81.75,17100.0
2015-04-10 09:40:00,81.76,81.84,81.34,81.72,11500.0,81.76,81.84,81.34,81.72,11500.0
2015-04-10 09:50:00,81.78,81.81,81.4,81.64,21400.0,81.78,81.81,81.4,81.64,21400.0
2015-04-10 10:00:00,81.64,81.68,81.43,81.54,16200.0,81.64,81.68,81.43,81.54,16200.0
2015-04-10 10:10:00,81.51,81.68,81.27,81.4,27900.0,81.51,81.68,81.27,81.4,27900.0
2015-04-10 10:20:00,81.4,81.56,81.3,81.53,9600.0,81.4,81.56,81.3,81.53,9600.0
2015-04-10 10:30:00,81.51,81.51,81.31,81.38,9000.0,81.51,81.51,81.31,81.38,9000.0
2015-04-10 10:40:00,81.35,81.4,81.22,81.27,10000.0,81.35,81.4,81.22,81.27,10000.0
2015-04-10 10:50:00,81.27,81.32,81.11,81.31,8700.0,81.27,81.32,81.11,81.31,8700.0
2015-04-10 11:00:00,81.33,81.35,81.13,81.32,7000.0,81.33,81.35,81.13,81.32,7000.0
2015-04-10 11:10:00,81.34,81.5,81.31,81.36,11500.0,81.34,81.5,81.31,81.36,11500.0
2015-04-10 11:20:00,81.38,81.77,81.32,81.67,42300.0,81.38,81.77,81.32,81.67,42300.0
2015-04-10 11:30:00,81.71,81.84,81.71,81.71,4300.0,81.71,81.84,81.71,81.71,4300.0
2015-04-10 11:40:00,81.72,82.1,81.72,82.04,16200.0,81.72,82.1,81.72,82.04,16200.0
2015-04-10 11:50:00,81.93,81.94,81.83,81.9,5700.0,81.93,81.94,81.83,81.9,5700.0
2015-04-10 12:00:00,81.9,81.93,81.74,81.91,6200.0,81.9,81.93,81.74,81.91,6200.0
2015-04-10 12:10:00,81.9,81.93,81.83,81.87,4800.0,81.9,81.93,81.83,81.87,4800.0
2015-04-10 12:20:00,81.83,81.95,81.78,81.95,2200.0,81.83,81.95,81.78,81.95,2200.0
2015-04-10 12:30:00,81.95,81.95,81.86,81.89,2600.0,81.95,81.95,81.86,81.89,2600.0
2015-04-10 12:40:00,81.87,81.88,81.78,81.78,3500.0,81.87,81.88,81.78,81.78,3500.0
2015-04-10 12:50:00,81.77,81.8,81.7,81.71,3500.0,81.77,81.8,81.7,81.71,3500.0
2015-04-10 13:00:00,81.76,81.94,81.76,81.88,4500.0,81.76,81.94,81.76,81.88,4500.0
2015-04-10 13:10:00,81.89,81.89,81.8,81.87,4000.0,81.89,81.89,81.8,81.87,4000.0
2015-04-10 13:20:00,81.83,81.89,81.79,81.86,24100.0,81.83,81.89,81.79,81.86,24100.0
2015-04-10 13:30:00,81.84,81.97,81.84,81.96,23200.0,81.84,81.97,81.84,81.96,23200.0
2015-04-10 13:40:00,81.97,82.1,81.96,82.03,4700.0,81.97,82.1,81.96,82.03,4700.0
2015-04-10 13:50:00,82.02,82.03,81.93,81.95,7100.0,82.02,82.03,81.93,81.95,7100.0
2015-04-10 14:00:00,81.96,82.19,81.96,82.07,17000.0,81.96,82.19,81.96,82.07,17000.0
2015-04-10 14:10:00,82.09,82.13,81.99,82.07,5200.0,82.09,82.13,81.99,82.07,5200.0
2015-04-10 14:20:00,82.07,82.13,81.99,82.05,11400.0,82.07,82.13,81.99,82.05,11400.0
2015-04-10 14:30:00,82.04,82.07,81.96,82.01,7000.0,82.04,82.07,81.96,82.01,7000.0
2015-04-10 14:40:00,81.99,82.04,81.9,81.94,12600.0,81.99,82.04,81.9,81.94,12600.0
2015-04-10 14:50:00,81.96,82.08,81.92,82.03,13900.0,81.96,82.08,81.92,82.03,13900.0
2015-04-10 15:00:00,82.01,82.1,81.97,82.06,12800.0,82.01,82.1,81.97,82.06,12800.0
2015-04-10 15:10:00,82.05,82.14,82.02,82.05,8700.0,82.05,82.14,82.02,82.05,8700.0
2015-04-10 15:20:00,82.06,82.12,82.05,82.1,7400.0,82.06,82.12,82.05,82.1,7400.0
2015-04-10 15:30:00,82.07,82.35,82.07,82.3,26100.0,82.07,82.35,82.07,82.3,26100.0
2015-04-10 15:40:00,82.29,82.31,82.21,82.27,44100.0,82.29,82.31,82.21,82.27,44100.0
2015-04-10 15:50:00,82.25,82.36,82.25,82.36,44800.0,82.25,82.36,82.25,82.36,44800.0
2015-04-13 09:30:00,82.79,83.52,82.79,83.1,45100.0,82.79,83.52,82.79,83.1,45100.0
2015-04-13 09:40:00,83.13,83.19,82.8,82.94,27600.0,83.13,83.19,82.8,82.94,27600.0
2015-04-13 09:50:00,83.02,83.02,82.8,82.8,27000.0,83.02,83.02,82.8,82.8,27000.0
2015-04-13 10:00:00,82.77,82.77,82.38,82.39,11300.0,82.77,82.77,82.38,82.39,11300.0
2015-04-13 10:10:00,82.36,82.5,82.32,82.49,21800.0,82.36,82.5,82.32,82.49,21800.0
2015-04-13 10:20:00,82.48,82.59,82.46,82.53,27200.0,82.48,82.59,82.46,82.53,27200.0
2015-04-13 10:30:00,82.51,82.51,82.14,82.26,21800.0,82.51,82.51,82.14,82.26,21800.0
2015-04-13 10:40:00,82.26,82.26,81.98,81.98,28200.0,82.26,82.26,81.98,81.98,28200.0
2015-04-13 10:50:00,82.0,82.19,81.98,82.04,17800.0,82.0,82.19,81.98,82.04,17800.0
2015-04-13 11:00:00,82.05,82.09,81.86,82.03,14000.0,82.05,82.09,81.86,82.03,14000.0
2015-04-13 11:10:00,82.03,82.03,81.84,81.97,16600.0,82.03,82.03,81.84,81.97,16600.0
2015-04-13 11:20:00,81.96,82.01,81.83,81.84,14600.0,81.96,82.01,81.83,81.84,14600.0
2015-04-13 11:30:00,81.8,81.88,81.73,81.79,21000.0,81.8,81.88,81.73,81.79,21000.0
2015-04-13 11:40:00,81.78,81.79,81.72,81.79,17200.0,81.78,81.79,81.72,81.79,17200.0
2015-04-13 11:50:00,81.8,81.83,81.72,81.8,10400.0,81.8,81.83,81.72,81.8,10400.0
2015-04-13 12:00:00,81.8,81.96,81.76,81.91,39100.0,81.8,81.96,81.76,81.91,39100.0
2015-04-13 12:10:00,81.91,81.96,81.9,81.95,21600.0,81.91,81.96,81.9,81.95,21600.0
2015-04-13 12:20:00,81.97,81.99,81.9,81.91,11300.0,81.97,81.99,81.9,81.91,11300.0
2015-04-13 12:30:00,81.91,81.94,81.83,81.85,7200.0,81.91,81.94,81.83,81.85,7200.0
2015-04-13 12:40:00,81.85,81.86,81.6,81.62,24800.0,81.85,81.86,81.6,81.62,24800.0
2015-04-13 12:50:00,81.59,81.62,81.52,81.56,11200.0,81.59,81.62,81.52,81.56,11200.0
2015-04-13 13:00:00,81.51,81.51,81.26,81.33,14900.0,81.51,81.51,81.26,81.33,14900.0
2015-04-13 13:10:00,81.3,81.3,81.2,81.27,80700.0,81.3,81.3,81.2,81.27,80700.0
2015-04-13 13:20:00,81.25,81.28,81.11,81.13,13100.0,81.25,81.28,81.11,81.13,13100.0
2015-04-13 13:30:00,81.11,81.34,81.04,81.19,20800.0,81.11,81.34,81.04,81.19,20800.0
2015-04-13 13:40:00,81.15,81.15,81.03,81.06,22100.0,81.15,81.15,81.03,81.06,22100.0
2015-04-13 13:50:00,81.08,81.24,81.04,81.12,21800.0,81.08,81.24,81.04,81.12,21800.0
2015-04-13 14:00:00,81.14,81.24,81.13,81.2,14800.0,81.14,81.24,81.13,81.2,14800.0
2015-04-13 14:10:00,81.18,81.23,80.98,81.01,13900.0,81.18,81.23,80.98,81.01,13900.0
2015-04-13 14:20:00,81.04,81.04,80.77,80.86,35700.0,81.04,81.04,80.77,80.86,35700.0
2015-04-13 14:30:00,80.87,80.88,80.7,80.82,32000.0,80.87,80.88,80.7,80.82,32000.0
2015-04-13 14:40:00,80.85,80.92,80.77,80.83,33200.0,80.85,80.92,80.77,80.83,33200.0
2015-04-13 14:50:00,80.83,80.9,80.77,80.9,38600.0,80.83,80.9,80.77,80.9,38600.0
2015-04-13 15:00:00,80.92,80.99,80.81,80.9,30100.0,80.92,80.99,80.81,80.9,30100.0
2015-04-13 15:10:00,80.91,81.06,80.91,81.03,29600.0,80.91,81.06,80.91,81.03,29600.0
2015-04-13 15:20:00,81.01,81.05,80.89,81.02,26900.0,81.01,81.05,80.89,81.02,26900.0
2015-04-13 15:30:00,80.99,81.01,80.93,80.98,35500.0,80.99,81.01,80.93,80.98,35500.0
2015-04-13 15:40:00,80.97,81.01,80.81,80.82,80200.0,80.97,81.01,80.81,80.82,80200.0
2015-04-13 15:50:00,80.82,80.84,80.66,80.74,97300.0,80.82,80.84,80.66,80.74,97300.0
2015-04-14 09:30:00,80.74,81.04,80.5,81.04,32500.0,80.74,81.04,80.5,81.04,32500.0
2015-04-14 09:40:00,80.99,81.09,80.33,80.67,41800.0,80.99,81.09,80.33,80.67,41800.0
2015-04-14 09:50:00,80.66,80.75,80.36,80.37,10500.0,80.66,80.75,80.36,80.37,10500.0
2015-04-14 10:00:00,80.31,80.45,80.0,80.25,29400.0,80.31,80.45,80.0,80.25,29400.0
2015-04-14 10:10:00,80.19,80.55,80.19,80.36,15400.0,80.19,80.55,80.19,80.36,15400.0
2015-04-14 10:20:00,80.33,80.35,80.08,80.14,26700.0,80.33,80.35,80.08,80.14,26700.0
2015-04-14 10:30:00,80.13,80.14,79.83,79.92,15800.0,80.13,80.14,79.83,79.92,15800.0
2015-04-14 10:40:00,79.92,80.21,79.92,80.16,12300.0,79.92,80.21,79.92,80.16,12300.0
2015-04-14 10:50:00,80.19,80.21,79.97,79.99,23700.0,80.19,80.21,79.97,79.99,23700.0
2015-04-14 11:00:00,79.98,80.02,79.94,79.94,27300.0,79.98,80.02,79.94,79.94,27300.0
2015-04-14 11:10:00,79.94,80.23,79.93,80.05,25800.0,79.94,80.23,79.93,80.05,25800.0
2015-04-14 11:20:00,80.05,80.12,79.92,79.92,21000.0,80.05,80.12,79.92,79.92,21000.0
2015-04-14 11:30:00,79.95,80.05,79.95,80.03,16500.0,79.95,80.05,79.95,80.03,16500.0
2015-04-14 11:40:00,80.02,80.06,80.0,80.04,11800.0,80.02,80.06,80.0,80.04,11800.0
2015-04-14 11:50:00,80.04,80.1,80.0,80.07,12000.0,80.04,80.1,80.0,80.07,12000.0
2015-04-14 12:00:00,80.07,80.22,80.03,80.22,8300.0,80.07,80.22,80.03,80.22,8300.0
2015-04-14 12:10:00,80.26,80.26,80.12,80.17,10900.0,80.26,80.26,80.12,80.17,10900.0
2015-04-14 12:20:00,80.16,80.22,80.09,80.12,8600.0,80.16,80.22,80.09,80.12,8600.0
2015-04-14 12:30:00,80.12,80.26,80.1,80.17,11900.0,80.12,80.26,80.1,80.17,11900.0
2015-04-14 12:40:00,80.15,80.18,79.84,79.99,33000.0,80.15,80.18,79.84,79.99,33000.0
2015-04-14 12:50:00,79.97,80.0,79.86,79.95,14400.0,79.97,80.0,79.86,79.95,14400.0
2015-04-14 13:00:00,79.97,79.97,79.74,79.9,18000.0,79.97,79.97,79.74,79.9,18000.0
2015-04-14 13:10:00,79.91,79.96,79.76,79.76,14100.0,79.91,79.96,79.76,79.76,14100.0
2015-04-14 13:20:00,79.79,79.92,79.76,79.91,10700.0,79.79,79.92,79.76,79.91,10700.0
2015-04-14 13:30:00,79.93,80.0,79.9,79.9,8700.0,79.93,80.0,79.9,79.9,8700.0
2015-04-14 13:40:00,79.89,79.98,79.89,79.94,10400.0,79.89,79.98,79.89,79.94,10400.0
2015-04-14 13:50:00,79.94,80.0,79.88,80.0,21400.0,79.94,80.0,79.88,80.0,21400.0
2015-04-14 14:00:00,80.0,80.0,79.88,79.95,22900.0,80.0,80.0,79.88,79.95,22900.0
2015-04-14 14:10:00,79.94,79.96,79.83,79.94,18700.0,79.94,79.96,79.83,79.94,18700.0
2015-04-14 14:20:00,79.94,80.0,79.94,79.96,19300.0,79.94,80.0,79.94,79.96,19300.0
2015-04-14 14:30:00,79.96,79.96,79.64,79.65,24100.0,79.96,79.96,79.64,79.65,24100.0
2015-04-14 14:40:00,79.66,79.66,79.5,79.59,29400.0,79.66,79.66,79.5,79.59,29400.0
2015-04-14 14:50:00,79.59,79.78,79.58,79.78,26500.0,79.59,79.78,79.58,79.78,26500.0
2015-04-14 15:00:00,79.8,79.88,79.7,79.76,27100.0,79.8,79.88,79.7,79.76,27100.0
2015-04-14 15:10:00,79.75,79.8,79.71,79.76,23400.0,79.75,79.8,79.71,79.76,23400.0
2015-04-14 15:20:00,79.77,79.78,79.67,79.69,26000.0,79.77,79.78,79.67,79.69,26000.0
2015-04-14 15:30:00,79.67,79.85,79.67,79.83,21800.0,79.67,79.85,79.67,79.83,21800.0
2015-04-14 15:40:00,79.83,80.09,79.81,80.07,34100.0,79.83,80.09,79.81,80.07,34100.0
2015-04-14 15:50:00,80.08,80.24,80.04,80.2,67900.0,80.08,80.24,80.04,80.2,67900.0
2015-04-15 09:30:00,80.46,80.57,79.84,80.34,14400.0,80.46,80.57,79.84,80.34,14400.0
2015-04-15 09:40:00,80.44,80.95,80.44,80.85,9300.0,80.44,80.95,80.44,80.85,9300.0
2015-04-15 09:50:00,80.86,80.95,80.75,80.75,20600.0,80.86,80.95,80.75,80.75,20600.0
2015-04-15 10:00:00,80.73,80.76,80.32,80.39,18600.0,80.73,80.76,80.32,80.39,18600.0
2015-04-15 10:10:00,80.4,80.53,80.3,80.35,17900.0,80.4,80.53,80.3,80.35,17900.0
2015-04-15 10:20:00,80.35,80.46,80.14,80.19,16800.0,80.35,80.46,80.14,80.19,16800.0
2015-04-15 10:30:00,80.24,80.38,80.05,80.32,15200.0,80.24,80.38,80.05,80.32,15200.0
2015-04-15 10:40:00,80.32,80.5,80.21,80.43,11600.0,80.32,80.5,80.21,80.43,11600.0
2015-04-15 10:50:00,80.46,80.66,80.43,80.66,17300.0,80.46,80.66,80.43,80.66,17300.0
2015-04-15 11:00:00,80.61,80.66,80.51,80.53,7500.0,80.61,80.66,80.51,80.53,7500.0
2015-04-15 11:10:00,80.5,80.61,80.4,80.45,12600.0,80.5,80.61,80.4,80.45,12600.0
2015-04-15 11:20:00,80.39,80.44,80.21,80.23,8700.0,80.39,80.44,80.21,80.23,8700.0
2015-04-15 11:30:00,80.24,80.42,80.24,80.25,11700.0,80.24,80.42,80.24,80.25,11700.0
2015-04-15 11:40:00,80.22,80.25,80.11,80.15,22900.0,80.22,80.25,80.11,80.15,22900.0
2015-04-15 11:50:00,80.16,80.2,80.0,80.0,50300.0,80.16,80.2,80.0,80.0,50300.0
2015-04-15 12:00:00,80.0,80.07,79.87,79.96,27600.0,80.0,80.07,79.87,79.96,27600.0
2015-04-15 12:10:00,79.96,79.97,79.71,79.77,52700.0,79.96,79.97,79.71,79.77,52700.0
2015-04-15 12:20:00,79.77,79.95,79.73,79.94,30200.0,79.77,79.95,79.73,79.94,30200.0
2015-04-15 12:30:00,79.93,80.12,79.93,79.98,34600.0,79.93,80.12,79.93,79.98,34600.0
2015-04-15 12:40:00,79.97,80.15,79.94,80.12,18300.0,79.97,80.15,79.94,80.12,18300.0
2015-04-15 12:50:00,80.14,80.15,80.01,80.13,14700.0,80.14,80.15,80.01,80.13,14700.0
2015-04-15 13:00:00,80.14,80.31,80.09,80.29,10600.0,80.14,80.31,80.09,80.29,10600.0
2015-04-15 13:10:00,80.3,80.34,80.21,80.33,23800.0,80.3,80.34,80.21,80.33,23800.0
2015-04-15 13:20:00,80.34,80.34,80.1,80.13,16700.0,80.34,80.34,80.1,80.13,16700.0
2015-04-15 13:30:00,80.14,80.18,79.96,80.07,23300.0,80.14,80.18,79.96,80.07,23300.0
2015-04-15 13:40:00,80.05,80.12,80.05,80.06,16400.0,80.05,80.12,80.05,80.06,16400.0
2015-04-15 13:50:00,80.06,80.29,80.05,80.2,18800.0,80.06,80.29,80.05,80.2,18800.0
2015-04-15 14:00:00,80.23,80.33,80.15,80.31,27300.0,80.23,80.33,80.15,80.31,27300.0
2015-04-15 14:10:00,80.33,80.35,80.19,80.31,27500.0,80.33,80.35,80.19,80.31,27500.0
2015-04-15 14:20:00,80.32,80.35,80.1,80.28,35800.0,80.32,80.35,80.1,80.28,35800.0
2015-04-15 14:30:00,80.3,80.58,80.29,80.57,55500.0,80.3,80.58,80.29,80.57,55500.0
2015-04-15 14:40:00,80.58,80.59,80.35,80.35,29000.0,80.58,80.59,80.35,80.35,29000.0
2015-04-15 14:50:00,80.38,80.42,80.35,80.36,23400.0,80.38,80.42,80.35,80.36,23400.0
2015-04-15 15:00:00,80.38,80.59,80.36,80.59,18700.0,80.38,80.59,80.36,80.59,18700.0
2015-04-15 15:10:00,80.58,80.78,80.58,80.78,15500.0,80.58,80.78,80.58,80.78,15500.0
2015-04-15 15:20:00,80.79,80.85,80.72,80.84,18100.0,80.79,80.85,80.72,80.84,18100.0
2015-04-15 15:30:00,80.85,80.91,80.81,80.83,29100.0,80.85,80.91,80.81,80.83,29100.0
2015-04-15 15:40:00,80.84,80.95,80.68,80.68,51700.0,80.84,80.95,80.68,80.68,51700.0
2015-04-15 15:50:00,80.68,80.76,80.65,80.75,75600.0,80.68,80.76,80.65,80.75,75600.0
2015-04-16 09:30:00,80.36,82.22,80.3,81.89,68200.0,80.36,82.22,80.3,81.89,68200.0
2015-04-16 09:40:00,81.92,82.5,81.89,82.04,57600.0,81.92,82.5,81.89,82.04,57600.0
2015-04-16 09:50:00,82.04,82.09,81.58,81.72,45800.0,82.04,82.09,81.58,81.72,45800.0
2015-04-16 10:00:00,81.69,81.94,81.49,81.55,83800.0,81.69,81.94,81.49,81.55,83800.0
2015-04-16 10:10:00,81.55,81.76,81.29,81.56,45100.0,81.55,81.76,81.29,81.56,45100.0
2015-04-16 10:20:00,81.56,81.69,81.43,81.63,34100.0,81.56,81.69,81.43,81.63,34100.0
2015-04-16 10:30:00,81.63,81.81,81.58,81.77,34300.0,81.63,81.81,81.58,81.77,34300.0
2015-04-16 10:40:00,81.77,81.95,81.68,81.84,34300.0,81.77,81.95,81.68,81.84,34300.0
2015-04-16 10:50:00,81.83,82.24,81.75,82.22,42100.0,81.83,82.24,81.75,82.22,42100.0
2015-04-16 11:00:00,82.18,82.19,81.84,81.96,36500.0,82.18,82.19,81.84,81.96,36500.0
2015-04-16 11:10:00,81.96,82.11,81.87,82.0,36000.0,81.96,82.11,81.87,82.0,36000.0
2015-04-16 11:20:00,81.99,82.36,81.88,82.35,40100.0,81.99,82.36,81.88,82.35,40100.0
2015-04-16 11:30:00,82.39,82.66,82.19,82.65,45000.0,82.39,82.66,82.19,82.65,45000.0
2015-04-16 11:40:00,82.65,82.74,82.37,82.56,46300.0,82.65,82.74,82.37,82.56,46300.0
2015-04-16 11:50:00,82.54,82.55,82.44,82.55,14700.0,82.54,82.55,82.44,82.55,14700.0
2015-04-16 12:00:00,82.56,82.62,82.41,82.45,21000.0,82.56,82.62,82.41,82.45,21000.0
2015-04-16 12:10:00,82.43,82.45,82.16,82.16,20300.0,82.43,82.45,82.16,82.16,20300.0
2015-04-16 12:20:00,82.14,82.14,81.94,82.02,49200.0,82.14,82.14,81.94,82.02,49200.0
2015-04-16 12:30:00,82.07,82.28,82.03,82.07,64900.0,82.07,82.28,82.03,82.07,64900.0
2015-04-16 12:40:00,82.09,82.31,82.03,82.28,31000.0,82.09,82.31,82.03,82.28,31000.0
2015-04-16 12:50:00,82.26,82.38,82.14,82.35,14700.0,82.26,82.38,82.14,82.35,14700.0
2015-04-16 13:00:00,82.34,82.67,82.34,82.61,42600.0,82.34,82.67,82.34,82.61,42600.0
2015-04-16 13:10:00,82.58,83.05,82.58,83.05,54900.0,82.58,83.05,82.58,83.05,54900.0
2015-04-16 13:20:00,83.07,83.16,82.92,82.96,110400.0,83.07,83.16,82.92,82.96,110400.0
2015-04-16 13:30:00,82.98,82.98,82.58,82.77,39200.0,82.98,82.98,82.58,82.77,39200.0
2015-04-16 13:40:00,82.77,83.37,82.75,83.31,59900.0,82.77,83.37,82.75,83.31,59900.0
2015-04-16 13:50:00,83.31,83.45,83.18,83.19,54500.0,83.31,83.45,83.18,83.19,54500.0
2015-04-16 14:00:00,83.17,83.17,82.84,82.89,31600.0,83.17,83.17,82.84,82.89,31600.0
2015-04-16 14:10:00,82.9,82.96,82.76,82.84,57400.0,82.9,82.96,82.76,82.84,57400.0
2015-04-16 14:20:00,82.85,83.0,82.8,82.92,60200.0,82.85,83.0,82.8,82.92,60200.0
2015-04-16 14:30:00,82.94,82.97,82.71,82.81,76800.0,82.94,82.97,82.71,82.81,76800.0
2015-04-16 14:40:00,82.81,82.88,82.7,82.7,40500.0,82.81,82.88,82.7,82.7,40500.0
2015-04-16 14:50:00,82.7,82.85,82.66,82.85,53500.0,82.7,82.85,82.66,82.85,53500.0
2015-04-16 15:00:00,82.85,83.26,82.52,82.64,146300.0,82.85,83.26,82.52,82.64,146300.0
2015-04-16 15:10:00,82.65,82.72,82.5,82.69,131700.0,82.65,82.72,82.5,82.69,131700.0
2015-04-16 15:20:00,82.69,82.89,82.56,82.87,128200.0,82.69,82.89,82.56,82.87,128200.0
2015-04-16 15:30:00,82.87,82.97,82.68,82.95,145600.0,82.87,82.97,82.68,82.95,145600.0
2015-04-16 15:40:00,82.94,82.94,82.42,82.63,210800.0,82.94,82.94,82.42,82.63,210800.0
2015-04-16 15:50:00,82.6,83.22,82.5,82.86,451300.0,82.6,83.22,82.5,82.86,451300.0
2015-04-17 09:30:00,74.91,74.99,72.36,73.1,1320200.0,74.91,74.99,72.36,73.1,1320200.0
2015-04-17 09:40:00,73.14,73.7,71.12,71.16,992800.0,73.14,73.7,71.12,71.16,992800.0
2015-04-17 09:50:00,71.15,72.14,70.95,72.02,854600.0,71.15,72.14,70.95,72.02,854600.0
2015-04-17 10:00:00,72.02,73.1,72.01,72.21,649500.0,72.02,73.1,72.01,72.21,649500.0
2015-04-17 10:10:00,72.24,73.38,72.15,73.07,473700.0,72.24,73.38,72.15,73.07,473700.0
2015-04-17 10:20:00,73.07,73.19,72.25,72.92,370700.0,73.07,73.19,72.25,72.92,370700.0
2015-04-17 10:30:00,72.93,73.31,72.66,73.27,370700.0,72.93,73.31,72.66,73.27,370700.0
2015-04-17 10:40:00,73.27,73.3,72.22,72.4,296900.0,73.27,73.3,72.22,72.4,296900.0
2015-04-17 10:50:00,72.37,72.63,72.08,72.57,217200.0,72.37,72.63,72.08,72.57,217200.0
2015-04-17 11:00:00,72.57,72.58,72.05,72.28,165900.0,72.57,72.58,72.05,72.28,165900.0
2015-04-17 11:10:00,72.26,73.25,72.23,72.76,208700.0,72.26,73.25,72.23,72.76,208700.0
2015-04-17 11:20:00,72.78,72.78,72.39,72.41,248800.0,72.78,72.78,72.39,72.41,248800.0
2015-04-17 11:30:00,72.4,72.4,71.7,71.8,222200.0,72.4,72.4,71.7,71.8,222200.0
2015-04-17 11:40:00,71.75,71.99,71.25,71.43,149100.0,71.75,71.99,71.25,71.43,149100.0
2015-04-17 11:50:00,71.43,71.86,71.27,71.28,138000.0,71.43,71.86,71.27,71.28,138000.0
2015-04-17 12:00:00,71.28,71.39,71.12,71.24,221500.0,71.28,71.39,71.12,71.24,221500.0
2015-04-17 12:10:00,71.23,71.51,71.18,71.25,197600.0,71.23,71.51,71.18,71.25,197600.0
2015-04-17 12:20:00,71.25,71.52,71.03,71.11,162100.0,71.25,71.52,71.03,71.11,162100.0
2015-04-17 12:30:00,71.09,71.26,70.83,71.01,187700.0,71.09,71.26,70.83,71.01,187700.0
2015-04-17 12:40:00,71.01,71.17,70.8,70.84,171700.0,71.01,71.17,70.8,70.84,171700.0
2015-04-17 12:50:00,70.84,71.0,70.62,70.98,135000.0,70.84,71.0,70.62,70.98,135000.0
2015-04-17 13:00:00,71.0,71.16,70.63,70.66,152400.0,71.0,71.16,70.63,70.66,152400.0
2015-04-17 13:10:00,70.66,70.71,70.32,70.41,146600.0,70.66,70.71,70.32,70.41,146600.0
2015-04-17 13:20:00,70.44,71.06,70.4,70.51,163800.0,70.44,71.06,70.4,70.51,163800.0
2015-04-17 13:30:00,70.52,71.28,70.49,70.91,139000.0,70.52,71.28,70.49,70.91,139000.0
2015-04-17 13:40:00,70.93,71.4,70.74,71.4,124800.0,70.93,71.4,70.74,71.4,124800.0
2015-04-17 13:50:00,71.39,72.25,71.35,71.97,239600.0,71.39,72.25,71.35,71.97,239600.0
2015-04-17 14:00:00,72.0,72.59,71.99,72.06,299200.0,72.0,72.59,71.99,72.06,299200.0
2015-04-17 14:10:00,72.02,72.32,71.85,72.27,202700.0,72.02,72.32,71.85,72.27,202700.0
2015-04-17 14:20:00,72.27,72.4,72.01,72.36,121600.0,72.27,72.4,72.01,72.36,121600.0
2015-04-17 14:30:00,72.41,72.84,72.29,72.49,275600.0,72.41,72.84,72.29,72.49,275600.0
2015-04-17 14:40:00,72.5,72.63,72.21,72.33,219300.0,72.5,72.63,72.21,72.33,219300.0
2015-04-17 14:50:00,72.32,72.54,72.02,72.02,288100.0,72.32,72.54,72.02,72.02,288100.0
2015-04-17 15:00:00,72.01,72.04,71.8,71.84,198000.0,72.01,72.04,71.8,71.84,198000.0
2015-04-17 15:10:00,71.83,72.09,71.8,72.01,182000.0,71.83,72.09,71.8,72.01,182000.0
2015-04-17 15:20:00,72.03,72.45,71.93,72.28,216500.0,72.03,72.45,71.93,72.28,216500.0
2015-04-17 15:30:00,72.28,72.83,72.18,72.83,226400.0,72.28,72.83,72.18,72.83,226400.0
2015-04-17 15:40:00,72.83,72.83,72.54,72.73,347900.0,72.83,72.83,72.54,72.73,347900.0
2015-04-17 15:50:00,72.72,73.45,72.71,73.31,662900.0,72.72,73.45,72.71,73.31,662900.0
2015-04-20 09:30:00,73.6,73.98,72.78,73.24,200200.0,73.6,73.98,72.78,73.24,200200.0
2015-04-20 09:40:00,73.24,74.69,73.19,73.67,173600.0,73.24,74.69,73.19,73.67,173600.0
2015-04-20 09:50:00,73.69,73.78,73.07,73.53,111100.0,73.69,73.78,73.07,73.53,111100.0
2015-04-20 10:00:00,73.53,73.68,73.38,73.58,78700.0,73.53,73.68,73.38,73.58,78700.0
2015-04-20 10:10:00,73.6,73.7,73.36,73.55,129500.0,73.6,73.7,73.36,73.55,129500.0
2015-04-20 10:20:00,73.54,73.9,73.48,73.59,69300.0,73.54,73.9,73.48,73.59,69300.0
2015-04-20 10:30:00,73.63,74.0,73.63,73.8,85100.0,73.63,74.0,73.63,73.8,85100.0
2015-04-20 10:40:00,73.8,73.92,73.59,73.8,85900.0,73.8,73.92,73.59,73.8,85900.0
2015-04-20 10:50:00,73.77,73.93,73.5,73.92,73000.0,73.77,73.93,73.5,73.92,73000.0
2015-04-20 11:00:00,73.92,74.32,73.82,74.23,117500.0,73.92,74.32,73.82,74.23,117500.0
2015-04-20 11:10:00,74.23,74.46,74.13,74.33,76200.0,74.23,74.46,74.13,74.33,76200.0
2015-04-20 11:20:00,74.32,74.68,74.31,74.47,119700.0,74.32,74.68,74.31,74.47,119700.0
2015-04-20 11:30:00,74.47,75.0,74.47,74.96,126500.0,74.47,75.0,74.47,74.96,126500.0
2015-04-20 11:40:00,74.99,75.3,74.54,74.71,177300.0,74.99,75.3,74.54,74.71,177300.0
2015-04-20 11:50:00,74.69,75.06,74.58,75.02,70400.0,74.69,75.06,74.58,75.02,70400.0
2015-04-20 12:00:00,75.09,75.1,74.88,75.0,64900.0,75.09,75.1,74.88,75.0,64900.0
2015-04-20 12:10:00,74.99,75.04,74.9,74.92,95500.0,74.99,75.04,74.9,74.92,95500.0
2015-04-20 12:20:00,74.91,74.98,74.9,74.91,35100.0,74.91,74.98,74.9,74.91,35100.0
2015-04-20 12:30:00,74.92,75.0,74.9,75.0,44300.0,74.92,75.0,74.9,75.0,44300.0
2015-04-20 12:40:00,75.0,75.0,74.93,74.98,53500.0,75.0,75.0,74.93,74.98,53500.0
2015-04-20 12:50:00,74.98,75.14,74.9,74.94,66100.0,74.98,75.14,74.9,74.94,66100.0
2015-04-20 13:00:00,74.94,75.0,74.93,74.98,48000.0,74.94,75.0,74.93,74.98,48000.0
2015-04-20 13:10:00,74.98,75.17,74.96,75.06,54900.0,74.98,75.17,74.96,75.06,54900.0
2015-04-20 13:20:00,75.06,75.06,74.92,74.98,109500.0,75.06,75.06,74.92,74.98,109500.0
2015-04-20 13:30:00,74.98,75.25,74.97,75.17,59000.0,74.98,75.25,74.97,75.17,59000.0
2015-04-20 13:40:00,75.17,75.57,75.17,75.49,143800.0,75.17,75.57,75.17,75.49,143800.0
2015-04-20 13:50:00,75.48,75.66,75.0,75.06,145500.0,75.48,75.66,75.0,75.06,145500.0
2015-04-20 14:00:00,75.09,75.09,74.71,74.86,92900.0,75.09,75.09,74.71,74.86,92900.0
2015-04-20 14:10:00,74.86,74.94,74.7,74.7,55100.0,74.86,74.94,74.7,74.7,55100.0
2015-04-20 14:20:00,74.71,74.87,74.54,74.59,36500.0,74.71,74.87,74.54,74.59,36500.0
2015-04-20 14:30:00,74.62,74.62,74.35,74.46,36800.0,74.62,74.62,74.35,74.46,36800.0
2015-04-20 14:40:00,74.48,74.86,74.4,74.85,34000.0,74.48,74.86,74.4,74.85,34000.0
2015-04-20 14:50:00,74.85,75.03,74.74,74.79,57700.0,74.85,75.03,74.74,74.79,57700.0
2015-04-20 15:00:00,74.8,74.92,74.75,74.89,43300.0,74.8,74.92,74.75,74.89,43300.0
2015-04-20 15:10:00,74.9,74.94,74.8,74.9,41000.0,74.9,74.94,74.8,74.9,41000.0
2015-04-20 15:20:00,74.9,74.91,74.57,74.62,65200.0,74.9,74.91,74.57,74.62,65200.0
2015-04-20 15:30:00,74.62,74.91,74.61,74.82,78000.0,74.62,74.91,74.61,74.82,78000.0
2015-04-20 15:40:00,74.84,74.84,74.55,74.67,130900.0,74.84,74.84,74.55,74.67,130900.0
2015-04-20 15:50:00,74.67,74.73,74.6,74.63,143200.0,74.67,74.73,74.6,74.63,143200.0
2015-04-21 09:30:00,75.51,76.9,75.51,76.9,194800.0,75.51,76.9,75.51,76.9,194800.0
2015-04-21 09:40:00,76.85,76.9,76.25,76.37,166800.0,76.85,76.9,76.25,76.37,166800.0
2015-04-21 09:50:00,76.38,76.41,75.9,76.19,108000.0,76.38,76.41,75.9,76.19,108000.0
2015-04-21 10:00:00,76.14,76.31,75.76,75.82,53800.0,76.14,76.31,75.76,75.82,53800.0
2015-04-21 10:10:00,75.82,75.98,75.55,75.71,72600.0,75.82,75.98,75.55,75.71,72600.0
2015-04-21 10:20:00,75.73,76.02,75.67,76.0,57000.0,75.73,76.02,75.67,76.0,57000.0
2015-04-21 10:30:00,76.02,76.02,75.74,75.85,58000.0,76.02,76.02,75.74,75.85,58000.0
2015-04-21 10:40:00,75.85,76.0,75.6,75.64,45100.0,75.85,76.0,75.6,75.64,45100.0
2015-04-21 10:50:00,75.64,76.16,75.57,76.12,140400.0,75.64,76.16,75.57,76.12,140400.0
2015-04-21 11:00:00,76.1,76.28,76.08,76.08,74000.0,76.1,76.28,76.08,76.08,74000.0
2015-04-21 11:10:00,76.09,76.31,76.03,76.26,67500.0,76.09,76.31,76.03,76.26,67500.0
2015-04-21 11:20:00,76.26,76.34,76.21,76.31,51000.0,76.26,76.34,76.21,76.31,51000.0
2015-04-21 11:30:00,76.32,76.5,76.16,76.48,90100.0,76.32,76.5,76.16,76.48,90100.0
2015-04-21 11:40:00,76.48,76.49,76.24,76.32,62900.0,76.48,76.49,76.24,76.32,62900.0
2015-04-21 11:50:00,76.32,76.33,76.15,76.29,68700.0,76.32,76.33,76.15,76.29,68700.0
2015-04-21 12:00:00,76.26,76.27,76.02,76.2,67300.0,76.26,76.27,76.02,76.2,67300.0
2015-04-21 12:10:00,76.19,76.3,76.15,76.17,28800.0,76.19,76.3,76.15,76.17,28800.0
2015-04-21 12:20:00,76.18,76.4,76.17,76.29,20600.0,76.18,76.4,76.17,76.29,20600.0
2015-04-21 12:30:00,76.26,76.4,76.23,76.3,33100.0,76.26,76.4,76.23,76.3,33100.0
2015-04-21 12:40:00,76.29,76.38,76.26,76.33,24700.0,76.29,76.38,76.26,76.33,24700.0
2015-04-21 12:50:00,76.33,76.47,76.29,76.45,37800.0,76.33,76.47,76.29,76.45,37800.0
2015-04-21 13:00:00,76.46,76.55,76.4,76.55,70000.0,76.46,76.55,76.4,76.55,70000.0
2015-04-21 13:10:00,76.58,76.83,76.54,76.56,40400.0,76.58,76.83,76.54,76.56,40400.0
2015-04-21 13:20:00,76.57,76.95,76.55,76.89,56100.0,76.57,76.95,76.55,76.89,56100.0
2015-04-21 13:30:00,76.88,77.16,76.68,76.7,74300.0,76.88,77.16,76.68,76.7,74300.0
2015-04-21 13:40:00,76.7,77.03,76.7,77.03,49600.0,76.7,77.03,76.7,77.03,49600.0
2015-04-21 13:50:00,76.98,77.07,76.75,76.85,32700.0,76.98,77.07,76.75,76.85,32700.0
2015-04-21 14:00:00,76.81,76.83,76.66,76.81,74700.0,76.81,76.83,76.66,76.81,74700.0
2015-04-21 14:10:00,76.8,77.24,76.77,77.21,96600.0,76.8,77.24,76.77,77.21,96600.0
2015-04-21 14:20:00,77.19,77.47,77.12,77.47,70600.0,77.19,77.47,77.12,77.47,70600.0
2015-04-21 14:30:00,77.47,77.75,77.41,77.46,135900.0,77.47,77.75,77.41,77.46,135900.0
2015-04-21 14:40:00,77.46,77.5,77.36,77.46,42100.0,77.46,77.5,77.36,77.46,42100.0
2015-04-21 14:50:00,77.44,77.46,77.27,77.34,41600.0,77.44,77.46,77.27,77.34,41600.0
2015-04-21 15:00:00,77.33,77.75,77.3,77.73,125700.0,77.33,77.75,77.3,77.73,125700.0
2015-04-21 15:10:00,77.73,77.81,77.42,77.51,140400.0,77.73,77.81,77.42,77.51,140400.0
2015-04-21 15:20:00,77.51,77.78,77.5,77.53,120100.0,77.51,77.78,77.5,77.53,120100.0
2015-04-21 15:30:00,77.51,77.56,77.49,77.5,121100.0,77.51,77.56,77.49,77.5,121100.0
2015-04-21 15:40:00,77.5,77.51,77.43,77.49,186300.0,77.5,77.51,77.43,77.49,186300.0
2015-04-21 15:50:00,77.49,77.68,77.47,77.51,231000.0,77.49,77.68,77.47,77.51,231000.0
2015-04-22 09:30:00,77.93,78.23,77.76,77.81,78500.0,77.93,78.23,77.76,77.81,78500.0
2015-04-22 09:40:00,77.85,77.88,77.6,77.66,85500.0,77.85,77.88,77.6,77.66,85500.0
2015-04-22 09:50:00,77.62,77.68,77.29,77.29,59400.0,77.62,77.68,77.29,77.29,59400.0
2015-04-22 10:00:00,77.33,77.34,76.7,77.15,117500.0,77.33,77.34,76.7,77.15,117500.0
2015-04-22 10:10:00,77.15,77.45,77.15,77.35,77300.0,77.15,77.45,77.15,77.35,77300.0
2015-04-22 10:20:00,77.35,77.35,76.95,77.18,52400.0,77.35,77.35,76.95,77.18,52400.0
2015-04-22 10:30:00,77.19,77.28,77.01,77.23,31900.0,77.19,77.28,77.01,77.23,31900.0
2015-04-22 10:40:00,77.23,77.5,77.2,77.45,38500.0,77.23,77.5,77.2,77.45,38500.0
2015-04-22 10:50:00,77.44,77.74,77.33,77.73,74400.0,77.44,77.74,77.33,77.73,74400.0
2015-04-22 11:00:00,77.7,77.88,77.52,77.58,66000.0,77.7,77.88,77.52,77.58,66000.0
2015-04-22 11:10:00,77.59,77.7,77.41,77.41,73700.0,77.59,77.7,77.41,77.41,73700.0
2015-04-22 11:20:00,77.4,77.53,77.39,77.51,38400.0,77.4,77.53,77.39,77.51,38400.0
2015-04-22 11:30:00,77.51,77.65,77.46,77.53,54400.0,77.51,77.65,77.46,77.53,54400.0
2015-04-22 11:40:00,77.53,77.67,77.45,77.58,84500.0,77.53,77.67,77.45,77.58,84500.0
2015-04-22 11:50:00,77.6,77.75,77.55,77.69,23000.0,77.6,77.75,77.55,77.69,23000.0
2015-04-22 12:00:00,77.7,77.77,77.48,77.54,26000.0,77.7,77.77,77.48,77.54,26000.0
2015-04-22 12:10:00,77.56,77.71,77.55,77.63,16600.0,77.56,77.71,77.55,77.63,16600.0
2015-04-22 12:20:00,77.61,77.76,77.6,77.75,33000.0,77.61,77.76,77.6,77.75,33000.0
2015-04-22 12:30:00,77.75,77.82,77.6,77.63,37000.0,77.75,77.82,77.6,77.63,37000.0
2015-04-22 12:40:00,77.64,77.72,77.56,77.7,28400.0,77.64,77.72,77.56,77.7,28400.0
2015-04-22 12:50:00,77.7,77.72,77.5,77.53,39900.0,77.7,77.72,77.5,77.53,39900.0
2015-04-22 13:00:00,77.53,77.64,77.48,77.63,58400.0,77.53,77.64,77.48,77.63,58400.0
2015-04-22 13:10:00,77.63,77.75,77.6,77.64,33700.0,77.63,77.75,77.6,77.64,33700.0
2015-04-22 13:20:00,77.61,77.74,77.6,77.72,21700.0,77.61,77.74,77.6,77.72,21700.0
2015-04-22 13:30:00,77.71,77.81,77.67,77.74,17600.0,77.71,77.81,77.67,77.74,17600.0
2015-04-22 13:40:00,77.75,77.86,77.73,77.78,18100.0,77.75,77.86,77.73,77.78,18100.0
2015-04-22 13:50:00,77.77,77.83,77.6,77.65,46700.0,77.77,77.83,77.6,77.65,46700.0
2015-04-22 14:00:00,77.63,77.73,77.6,77.65,29400.0,77.63,77.73,77.6,77.65,29400.0
2015-04-22 14:10:00,77.63,77.7,77.6,77.7,23600.0,77.63,77.7,77.6,77.7,23600.0
2015-04-22 14:20:00,77.7,77.88,77.66,77.66,31500.0,77.7,77.88,77.66,77.66,31500.0
2015-04-22 14:30:00,77.67,77.72,77.59,77.6,80300.0,77.67,77.72,77.59,77.6,80300.0
2015-04-22 14:40:00,77.61,77.78,77.6,77.78,27400.0,77.61,77.78,77.6,77.78,27400.0
2015-04-22 14:50:00,77.79,77.81,77.62,77.62,18000.0,77.79,77.81,77.62,77.62,18000.0
2015-04-22 15:00:00,77.61,77.7,77.59,77.67,40000.0,77.61,77.7,77.59,77.67,40000.0
2015-04-22 15:10:00,77.69,77.85,77.62,77.85,47900.0,77.69,77.85,77.62,77.85,47900.0
2015-04-22 15:20:00,77.85,77.86,77.74,77.8,78800.0,77.85,77.86,77.74,77.8,78800.0
2015-04-22 15:30:00,77.79,77.8,77.67,77.71,68600.0,77.79,77.8,77.67,77.71,68600.0
2015-04-22 15:40:00,77.71,77.8,77.69,77.72,94900.0,77.71,77.8,77.69,77.72,94900.0
2015-04-22 15:50:00,77.7,77.81,77.64,77.76,170500.0,77.7,77.81,77.64,77.76,170500.0
2015-04-23 09:30:00,77.1,77.21,76.8,77.04,50300.0,77.1,77.21,76.8,77.04,50300.0
2015-04-23 09:40:00,77.03,77.63,77.0,77.5,47700.0,77.03,77.63,77.0,77.5,47700.0
2015-04-23 09:50:00,77.41,77.68,77.38,77.6,15100.0,77.41,77.68,77.38,77.6,15100.0
2015-04-23 10:00:00,77.59,77.71,77.28,77.38,71300.0,77.59,77.71,77.28,77.38,71300.0
2015-04-23 10:10:00,77.37,77.47,77.12,77.21,19500.0,77.37,77.47,77.12,77.21,19500.0
2015-04-23 10:20:00,77.2,77.41,77.16,77.18,35500.0,77.2,77.41,77.16,77.18,35500.0
2015-04-23 10:30:00,77.2,77.26,77.1,77.12,25300.0,77.2,77.26,77.1,77.12,25300.0
2015-04-23 10:40:00,77.11,77.22,77.08,77.08,33100.0,77.11,77.22,77.08,77.08,33100.0
2015-04-23 10:50:00,77.11,77.12,76.88,77.0,110200.0,77.11,77.12,76.88,77.0,110200.0
2015-04-23 11:00:00,77.0,77.16,76.95,77.16,39700.0,77.0,77.16,76.95,77.16,39700.0
2015-04-23 11:10:00,77.18,77.19,76.87,76.98,25300.0,77.18,77.19,76.87,76.98,25300.0
2015-04-23 11:20:00,76.97,77.06,76.86,76.99,13000.0,76.97,77.06,76.86,76.99,13000.0
2015-04-23 11:30:00,76.99,77.16,76.95,77.16,20800.0,76.99,77.16,76.95,77.16,20800.0
2015-04-23 11:40:00,77.16,77.2,76.99,76.99,20300.0,77.16,77.2,76.99,76.99,20300.0
2015-04-23 11:50:00,77.04,77.4,77.02,77.37,46100.0,77.04,77.4,77.02,77.37,46100.0
2015-04-23 12:00:00,77.39,77.42,77.16,77.28,18400.0,77.39,77.42,77.16,77.28,18400.0
2015-04-23 12:10:00,77.26,77.3,77.18,77.18,10700.0,77.26,77.3,77.18,77.18,10700.0
2015-04-23 12:20:00,77.21,77.24,76.99,77.05,15500.0,77.21,77.24,76.99,77.05,15500.0
2015-04-23 12:30:00,77.06,77.2,77.06,77.18,34100.0,77.06,77.2,77.06,77.18,34100.0
2015-04-23 12:40:00,77.19,77.35,77.16,77.31,32400.0,77.19,77.35,77.16,77.31,32400.0
2015-04-23 12:50:00,77.33,77.34,77.17,77.17,28900.0,77.33,77.34,77.17,77.17,28900.0
2015-04-23 13:00:00,77.17,77.3,77.16,77.16,17900.0,77.17,77.3,77.16,77.16,17900.0
2015-04-23 13:10:00,77.16,77.21,77.1,77.17,20800.0,77.16,77.21,77.1,77.17,20800.0
2015-04-23 13:20:00,77.17,77.25,77.06,77.06,26200.0,77.17,77.25,77.06,77.06,26200.0
2015-04-23 13:30:00,77.07,77.35,77.06,77.28,46600.0,77.07,77.35,77.06,77.28,46600.0
2015-04-23 13:40:00,77.28,77.33,77.18,77.3,47100.0,77.28,77.33,77.18,77.3,47100.0
2015-04-23 13:50:00,77.28,77.31,77.09,77.14,31600.0,77.28,77.31,77.09,77.14,31600.0
2015-04-23 14:00:00,77.09,77.21,77.09,77.18,33100.0,77.09,77.21,77.09,77.18,33100.0
2015-04-23 14:10:00,77.21,77.24,77.17,77.19,27800.0,77.21,77.24,77.17,77.19,27800.0
2015-04-23 14:20:00,77.21,77.24,77.16,77.16,34200.0,77.21,77.24,77.16,77.16,34200.0
2015-04-23 14:30:00,77.16,77.2,77.12,77.16,45400.0,77.16,77.2,77.12,77.16,45400.0
2015-04-23 14:40:00,77.16,77.21,77.1,77.11,32700.0,77.16,77.21,77.1,77.11,32700.0
2015-04-23 14:50:00,77.12,77.2,77.05,77.17,43000.0,77.12,77.2,77.05,77.17,43000.0
2015-04-23 15:00:00,77.18,77.2,77.15,77.16,27600.0,77.18,77.2,77.15,77.16,27600.0
2015-04-23 15:10:00,77.16,77.27,77.13,77.17,62600.0,77.16,77.27,77.13,77.17,62600.0
2015-04-23 15:20:00,77.17,77.23,77.11,77.15,45500.0,77.17,77.23,77.11,77.15,45500.0
2015-04-23 15:30:00,77.13,77.18,77.05,77.1,84900.0,77.13,77.18,77.05,77.1,84900.0
2015-04-23 15:40:00,77.09,77.12,76.86,76.87,93200.0,77.09,77.12,76.86,76.87,93200.0
2015-04-23 15:50:00,76.87,76.93,76.75,76.87,144900.0,76.87,76.93,76.75,76.87,144900.0
2015-04-24 09:30:00,77.31,77.35,76.08,76.28,49600.0,77.31,77.35,76.08,76.28,49600.0
2015-04-24 09:40:00,76.25,76.73,76.24,76.61,10900.0,76.25,76.73,76.24,76.61,10900.0
2015-04-24 09:50:00,76.59,76.86,76.55,76.62,10600.0,76.59,76.86,76.55,76.62,10600.0
2015-04-24 10:00:00,76.62,76.71,76.39,76.47,50800.0,76.62,76.71,76.39,76.47,50800.0
2015-04-24 10:10:00,76.51,76.71,76.5,76.6,18800.0,76.51,76.71,76.5,76.6,18800.0
2015-04-24 10:20:00,76.6,76.71,76.55,76.6,30200.0,76.6,76.71,76.55,76.6,30200.0
2015-04-24 10:30:00,76.61,76.63,76.55,76.59,21100.0,76.61,76.63,76.55,76.59,21100.0
2015-04-24 10:40:00,76.6,76.62,76.51,76.55,28400.0,76.6,76.62,76.51,76.55,28400.0
2015-04-24 10:50:00,76.54,76.71,76.54,76.62,13600.0,76.54,76.71,76.54,76.62,13600.0
2015-04-24 11:00:00,76.64,76.68,76.57,76.59,16400.0,76.64,76.68,76.57,76.59,16400.0
2015-04-24 11:10:00,76.62,76.68,76.5,76.6,34600.0,76.62,76.68,76.5,76.6,34600.0
2015-04-24 11:20:00,76.6,76.6,76.44,76.53,11500.0,76.6,76.6,76.44,76.53,11500.0
2015-04-24 11:30:00,76.55,76.6,76.46,76.54,27900.0,76.55,76.6,76.46,76.54,27900.0
2015-04-24 11:40:00,76.55,76.71,76.54,76.64,28900.0,76.55,76.71,76.54,76.64,28900.0
2015-04-24 11:50:00,76.62,76.7,76.57,76.64,21900.0,76.62,76.7,76.57,76.64,21900.0
2015-04-24 12:00:00,76.64,76.66,76.55,76.59,15600.0,76.64,76.66,76.55,76.59,15600.0
2015-04-24 12:10:00,76.6,76.64,76.58,76.6,28600.0,76.6,76.64,76.58,76.6,28600.0
2015-04-24 12:20:00,76.6,76.67,76.54,76.54,9200.0,76.6,76.67,76.54,76.54,9200.0
2015-04-24 12:30:00,76.51,76.67,76.48,76.6,22200.0,76.51,76.67,76.48,76.6,22200.0
2015-04-24 12:40:00,76.55,76.55,76.4,76.43,13800.0,76.55,76.55,76.4,76.43,13800.0
2015-04-24 12:50:00,76.44,76.57,76.43,76.57,7100.0,76.44,76.57,76.43,76.57,7100.0
2015-04-24 13:00:00,76.55,76.6,76.49,76.54,10000.0,76.55,76.6,76.49,76.54,10000.0
2015-04-24 13:10:00,76.57,76.57,76.4,76.45,84500.0,76.57,76.57,76.4,76.45,84500.0
2015-04-24 13:20:00,76.4,76.56,76.4,76.54,18700.0,76.4,76.56,76.4,76.54,18700.0
2015-04-24 13:30:00,76.56,76.56,76.38,76.4,42700.0,76.56,76.56,76.38,76.4,42700.0
2015-04-24 13:40:00,76.4,76.46,76.25,76.4,38500.0,76.4,76.46,76.25,76.4,38500.0
2015-04-24 13:50:00,76.39,76.52,76.35,76.46,29500.0,76.39,76.52,76.35,76.46,29500.0
2015-04-24 14:00:00,76.46,76.53,76.46,76.5,23900.0,76.46,76.53,76.46,76.5,23900.0
2015-04-24 14:10:00,76.49,76.52,76.42,76.42,23600.0,76.49,76.52,76.42,76.42,23600.0
2015-04-24 14:20:00,76.41,76.5,76.41,76.44,22800.0,76.41,76.5,76.41,76.44,22800.0
2015-04-24 14:30:00,76.44,76.48,76.39,76.45,62500.0,76.44,76.48,76.39,76.45,62500.0
2015-04-24 14:40:00,76.45,76.47,76.36,76.37,45900.0,76.45,76.47,76.36,76.37,45900.0
2015-04-24 14:50:00,76.38,76.41,76.33,76.34,15600.0,76.38,76.41,76.33,76.34,15600.0
2015-04-24 15:00:00,76.34,76.43,76.32,76.38,69900.0,76.34,76.43,76.32,76.38,69900.0
2015-04-24 15:10:00,76.39,76.39,76.27,76.33,40500.0,76.39,76.39,76.27,76.33,40500.0
2015-04-24 15:20:00,76.33,76.37,76.09,76.29,57700.0,76.33,76.37,76.09,76.29,57700.0
2015-04-24 15:30:00,76.3,76.39,76.19,76.19,48900.0,76.3,76.39,76.19,76.19,48900.0
2015-04-24 15:40:00,76.2,76.2,76.01,76.09,59900.0,76.2,76.2,76.01,76.09,59900.0
2015-04-24 15:50:00,76.09,76.11,76.04,76.1,75200.0,76.09,76.11,76.04,76.1,75200.0
2015-04-27 09:30:00,76.79,76.79,76.04,76.19,21700.0,76.79,76.79,76.04,76.19,21700.0
2015-04-27 09:40:00,76.19,76.63,76.08,76.47,32900.0,76.19,76.63,76.08,76.47,32900.0
2015-04-27 09:50:00,76.51,76.63,76.36,76.46,19300.0,76.51,76.63,76.36,76.46,19300.0
2015-04-27 10:00:00,76.55,76.7,76.53,76.62,21600.0,76.55,76.7,76.53,76.62,21600.0
2015-04-27 10:10:00,76.62,76.62,76.41,76.48,22600.0,76.62,76.62,76.41,76.48,22600.0
2015-04-27 10:20:00,76.47,76.5,76.36,76.42,17000.0,76.47,76.5,76.36,76.42,17000.0
2015-04-27 10:30:00,76.43,76.5,76.31,76.38,20400.0,76.43,76.5,76.31,76.38,20400.0
2015-04-27 10:40:00,76.34,76.46,76.14,76.14,15700.0,76.34,76.46,76.14,76.14,15700.0
2015-04-27 10:50:00,76.14,76.16,75.91,75.91,21300.0,76.14,76.16,75.91,75.91,21300.0
2015-04-27 11:00:00,75.91,76.04,75.85,75.93,34400.0,75.91,76.04,75.85,75.93,34400.0
2015-04-27 11:10:00,75.94,75.99,75.88,75.9,21900.0,75.94,75.99,75.88,75.9,21900.0
2015-04-27 11:20:00,75.89,76.04,75.79,75.93,42100.0,75.89,76.04,75.79,75.93,42100.0
2015-04-27 11:30:00,75.93,75.93,75.72,75.78,22100.0,75.93,75.93,75.72,75.78,22100.0
2015-04-27 11:40:00,75.76,75.76,75.52,75.53,16800.0,75.76,75.76,75.52,75.53,16800.0
2015-04-27 11:50:00,75.5,75.5,75.2,75.29,22600.0,75.5,75.5,75.2,75.29,22600.0
2015-04-27 12:00:00,75.3,75.35,75.04,75.04,53500.0,75.3,75.35,75.04,75.04,53500.0
2015-04-27 12:10:00,75.02,75.07,74.76,74.76,41600.0,75.02,75.07,74.76,74.76,41600.0
2015-04-27 12:20:00,74.75,74.82,74.61,74.74,71700.0,74.75,74.82,74.61,74.74,71700.0
2015-04-27 12:30:00,74.73,74.91,74.69,74.76,27200.0,74.73,74.91,74.69,74.76,27200.0
2015-04-27 12:40:00,74.77,75.01,74.77,74.86,40300.0,74.77,75.01,74.77,74.86,40300.0
2015-04-27 12:50:00,74.85,74.87,74.82,74.87,7600.0,74.85,74.87,74.82,74.87,7600.0
2015-04-27 13:00:00,74.86,75.02,74.82,75.02,16900.0,74.86,75.02,74.82,75.02,16900.0
2015-04-27 13:10:00,74.99,75.09,74.9,74.91,18500.0,74.99,75.09,74.9,74.91,18500.0
2015-04-27 13:20:00,74.9,75.21,74.9,75.2,22600.0,74.9,75.21,74.9,75.2,22600.0
2015-04-27 13:30:00,75.19,75.26,75.08,75.19,13500.0,75.19,75.26,75.08,75.19,13500.0
2015-04-27 13:40:00,75.2,75.25,75.08,75.08,21700.0,75.2,75.25,75.08,75.08,21700.0
2015-04-27 13:50:00,75.08,75.15,75.07,75.1,7100.0,75.08,75.15,75.07,75.1,7100.0
2015-04-27 14:00:00,75.09,75.11,74.91,74.94,11900.0,75.09,75.11,74.91,74.94,11900.0
2015-04-27 14:10:00,74.95,74.97,74.82,74.97,10000.0,74.95,74.97,74.82,74.97,10000.0
2015-04-27 14:20:00,74.97,75.03,74.9,75.0,9800.0,74.97,75.03,74.9,75.0,9800.0
2015-04-27 14:30:00,75.01,75.01,74.85,74.85,15300.0,75.01,75.01,74.85,74.85,15300.0
2015-04-27 14:40:00,74.89,74.94,74.82,74.89,15400.0,74.89,74.94,74.82,74.89,15400.0
2015-04-27 14:50:00,74.9,74.91,74.72,74.87,16500.0,74.9,74.91,74.72,74.87,16500.0
2015-04-27 15:00:00,74.87,75.0,74.82,74.82,28700.0,74.87,75.0,74.82,74.82,28700.0
2015-04-27 15:10:00,74.81,74.92,74.65,74.68,32800.0,74.81,74.92,74.65,74.68,32800.0
2015-04-27 15:20:00,74.67,74.69,74.58,74.58,47500.0,74.67,74.69,74.58,74.58,47500.0
2015-04-27 15:30:00,74.61,74.65,74.42,74.53,68500.0,74.61,74.65,74.42,74.53,68500.0
2015-04-27 15:40:00,74.53,74.59,74.48,74.56,80200.0,74.53,74.59,74.48,74.56,80200.0
2015-04-27 15:50:00,74.54,74.83,74.54,74.77,120500.0,74.54,74.83,74.54,74.77,120500.0
2015-04-28 09:30:00,74.98,75.96,74.8,75.72,43200.0,74.98,75.96,74.8,75.72,43200.0
2015-04-28 09:40:00,75.64,75.76,75.35,75.54,15400.0,75.64,75.76,75.35,75.54,15400.0
2015-04-28 09:50:00,75.54,75.62,74.84,74.88,20800.0,75.54,75.62,74.84,74.88,20800.0
2015-04-28 10:00:00,74.83,74.93,74.37,74.52,62800.0,74.83,74.93,74.37,74.52,62800.0
2015-04-28 10:10:00,74.49,74.52,74.0,74.16,31400.0,74.49,74.52,74.0,74.16,31400.0
2015-04-28 10:20:00,74.09,74.76,74.09,74.65,50000.0,74.09,74.76,74.09,74.65,50000.0
2015-04-28 10:30:00,74.59,75.02,74.53,75.02,11900.0,74.59,75.02,74.53,75.02,11900.0
2015-04-28 10:40:00,75.04,75.12,74.79,74.82,12800.0,75.04,75.12,74.79,74.82,12800.0
2015-04-28 10:50:00,74.8,74.98,74.72,74.85,18800.0,74.8,74.98,74.72,74.85,18800.0
2015-04-28 11:00:00,74.94,75.33,74.94,75.2,7300.0,74.94,75.33,74.94,75.2,7300.0
2015-04-28 11:10:00,75.27,75.33,75.08,75.14,8400.0,75.27,75.33,75.08,75.14,8400.0
2015-04-28 11:20:00,75.21,75.42,75.16,75.32,7800.0,75.21,75.42,75.16,75.32,7800.0
2015-04-28 11:30:00,75.31,75.59,75.3,75.5,13700.0,75.31,75.59,75.3,75.5,13700.0
2015-04-28 11:40:00,75.49,75.54,75.34,75.53,27300.0,75.49,75.54,75.34,75.53,27300.0
2015-04-28 11:50:00,75.55,75.55,75.39,75.5,10300.0,75.55,75.55,75.39,75.5,10300.0
2015-04-28 12:00:00,75.49,75.57,75.41,75.57,9200.0,75.49,75.57,75.41,75.57,9200.0
2015-04-28 12:10:00,75.55,75.6,75.5,75.51,8100.0,75.55,75.6,75.5,75.51,8100.0
2015-04-28 12:20:00,75.52,75.6,75.42,75.56,7900.0,75.52,75.6,75.42,75.56,7900.0
2015-04-28 12:30:00,75.48,75.48,75.3,75.35,9200.0,75.48,75.48,75.3,75.35,9200.0
2015-04-28 12:40:00,75.4,75.54,75.35,75.47,8600.0,75.4,75.54,75.35,75.47,8600.0
2015-04-28 12:50:00,75.42,75.75,75.38,75.61,14300.0,75.42,75.75,75.38,75.61,14300.0
2015-04-28 13:00:00,75.58,75.64,75.5,75.5,5500.0,75.58,75.64,75.5,75.5,5500.0
2015-04-28 13:10:00,75.53,75.59,75.44,75.55,53300.0,75.53,75.59,75.44,75.55,53300.0
2015-04-28 13:20:00,75.55,75.69,75.54,75.6,7400.0,75.55,75.69,75.54,75.6,7400.0
2015-04-28 13:30:00,75.58,75.62,75.42,75.55,10900.0,75.58,75.62,75.42,75.55,10900.0
2015-04-28 13:40:00,75.5,75.68,75.46,75.57,14100.0,75.5,75.68,75.46,75.57,14100.0
2015-04-28 13:50:00,75.56,75.56,75.41,75.44,6500.0,75.56,75.56,75.41,75.44,6500.0
2015-04-28 14:00:00,75.44,75.46,75.36,75.42,11500.0,75.44,75.46,75.36,75.42,11500.0
2015-04-28 14:10:00,75.45,75.5,75.36,75.37,21700.0,75.45,75.5,75.36,75.37,21700.0
2015-04-28 14:20:00,75.4,75.44,75.35,75.37,24900.0,75.4,75.44,75.35,75.37,24900.0
2015-04-28 14:30:00,75.35,75.41,75.23,75.25,21700.0,75.35,75.41,75.23,75.25,21700.0
2015-04-28 14:40:00,75.23,75.27,75.12,75.24,30000.0,75.23,75.27,75.12,75.24,30000.0
2015-04-28 14:50:00,75.22,75.35,75.14,75.29,39300.0,75.22,75.35,75.14,75.29,39300.0
2015-04-28 15:00:00,75.29,75.29,75.16,75.23,43700.0,75.29,75.29,75.16,75.23,43700.0
2015-04-28 15:10:00,75.23,75.26,75.17,75.23,42200.0,75.23,75.26,75.17,75.23,42200.0
2015-04-28 15:20:00,75.22,75.29,75.12,75.17,51100.0,75.22,75.29,75.12,75.17,51100.0
2015-04-28 15:30:00,75.17,75.2,75.05,75.05,36100.0,75.17,75.2,75.05,75.05,36100.0
2015-04-28 15:40:00,75.04,75.14,74.86,74.89,44700.0,75.04,75.14,74.86,74.89,44700.0
2015-04-28 15:50:00,74.89,75.02,74.83,74.99,63500.0,74.89,75.02,74.83,74.99,63500.0
2015-04-29 09:30:00,74.62,75.14,74.53,74.95,22200.0,74.62,75.14,74.53,74.95,22200.0
2015-04-29 09:40:00,75.1,75.3,74.95,75.03,6800.0,75.1,75.3,74.95,75.03,6800.0
2015-04-29 09:50:00,75.1,75.22,74.91,74.91,9500.0,75.1,75.22,74.91,74.91,9500.0
2015-04-29 10:00:00,74.74,74.84,74.4,74.55,10100.0,74.74,74.84,74.4,74.55,10100.0
2015-04-29 10:10:00,74.61,74.72,74.4,74.5,9400.0,74.61,74.72,74.4,74.5,9400.0
2015-04-29 10:20:00,74.48,74.59,74.25,74.48,10200.0,74.48,74.59,74.25,74.48,10200.0
2015-04-29 10:30:00,74.47,74.54,74.08,74.11,48000.0,74.47,74.54,74.08,74.11,48000.0
2015-04-29 10:40:00,74.16,74.23,74.02,74.05,24400.0,74.16,74.23,74.02,74.05,24400.0
2015-04-29 10:50:00,74.05,74.09,74.0,74.06,26600.0,74.05,74.09,74.0,74.06,26600.0
2015-04-29 11:00:00,74.08,74.58,74.07,74.58,31300.0,74.08,74.58,74.07,74.58,31300.0
2015-04-29 11:10:00,74.61,74.65,74.41,74.53,17700.0,74.61,74.65,74.41,74.53,17700.0
2015-04-29 11:20:00,74.53,74.69,74.42,74.61,25500.0,74.53,74.69,74.42,74.61,25500.0
2015-04-29 11:30:00,74.61,74.61,74.42,74.49,26600.0,74.61,74.61,74.42,74.49,26600.0
2015-04-29 11:40:00,74.48,74.54,74.38,74.42,16500.0,74.48,74.54,74.38,74.42,16500.0
2015-04-29 11:50:00,74.4,74.56,74.39,74.39,14200.0,74.4,74.56,74.39,74.39,14200.0
2015-04-29 12:00:00,74.43,74.45,74.28,74.36,32600.0,74.43,74.45,74.28,74.36,32600.0
2015-04-29 12:10:00,74.36,74.41,74.03,74.1,22000.0,74.36,74.41,74.03,74.1,22000.0
2015-04-29 12:20:00,74.06,74.28,74.05,74.2,64900.0,74.06,74.28,74.05,74.2,64900.0
2015-04-29 12:30:00,74.14,74.24,73.86,73.86,77900.0,74.14,74.24,73.86,73.86,77900.0
2015-04-29 12:40:00,73.89,73.94,73.77,73.8,11700.0,73.89,73.94,73.77,73.8,11700.0
2015-04-29 12:50:00,73.79,74.02,73.64,73.94,39900.0,73.79,74.02,73.64,73.94,39900.0
2015-04-29 13:00:00,73.95,74.01,73.89,73.99,26400.0,73.95,74.01,73.89,73.99,26400.0
2015-04-29 13:10:00,74.0,74.09,73.98,74.0,34600.0,74.0,74.09,73.98,74.0,34600.0
2015-04-29 13:20:00,73.95,74.05,73.91,73.99,50200.0,73.95,74.05,73.91,73.99,50200.0
2015-04-29 13:30:00,74.0,74.1,73.96,74.05,8500.0,74.0,74.1,73.96,74.05,8500.0
2015-04-29 13:40:00,74.05,74.16,73.99,74.02,10800.0,74.05,74.16,73.99,74.02,10800.0
2015-04-29 13:50:00,74.02,74.22,73.98,74.2,13300.0,74.02,74.22,73.98,74.2,13300.0
2015-04-29 14:00:00,74.25,74.57,74.16,74.17,10200.0,74.25,74.57,74.16,74.17,10200.0
2015-04-29 14:10:00,74.22,74.9,74.17,74.52,87100.0,74.22,74.9,74.17,74.52,87100.0
2015-04-29 14:20:00,74.48,74.59,74.39,74.56,10600.0,74.48,74.59,74.39,74.56,10600.0
2015-04-29 14:30:00,74.49,74.81,74.47,74.6,12500.0,74.49,74.81,74.47,74.6,12500.0
2015-04-29 14:40:00,74.65,78.22,74.62,78.22,307200.0,74.65,78.22,74.62,78.22,307200.0
2015-04-29 14:50:00,78.22,79.5,77.82,78.34,424600.0,78.22,79.5,77.82,78.34,424600.0
2015-04-29 15:00:00,78.33,78.6,77.84,78.57,262700.0,78.33,78.6,77.84,78.57,262700.0
2015-04-29 15:10:00,78.58,78.59,77.41,77.56,199900.0,78.58,78.59,77.41,77.56,199900.0
2015-04-29 15:20:00,77.56,77.99,77.33,77.81,124500.0,77.56,77.99,77.33,77.81,124500.0
2015-04-29 15:30:00,77.79,77.85,77.46,77.71,73900.0,77.79,77.85,77.46,77.71,73900.0
2015-04-29 15:40:00,77.7,77.82,77.46,77.46,130300.0,77.7,77.82,77.46,77.46,130300.0
2015-04-29 15:50:00,77.46,77.5,77.32,77.49,141200.0,77.46,77.5,77.32,77.49,141200.0
2015-04-30 09:30:00,76.66,77.44,75.9,77.29,86900.0,76.66,77.44,75.9,77.29,86900.0
2015-04-30 09:40:00,77.17,77.57,76.98,77.01,45500.0,77.17,77.57,76.98,77.01,45500.0
2015-04-30 09:50:00,76.95,77.04,76.4,76.48,43400.0,76.95,77.04,76.4,76.48,43400.0
2015-04-30 10:00:00,76.44,76.73,76.33,76.52,35300.0,76.44,76.73,76.33,76.52,35300.0
2015-04-30 10:10:00,76.51,76.77,76.35,76.35,37100.0,76.51,76.77,76.35,76.35,37100.0
2015-04-30 10:20:00,76.36,76.5,76.23,76.5,20800.0,76.36,76.5,76.23,76.5,20800.0
2015-04-30 10:30:00,76.42,76.58,76.28,76.37,19600.0,76.42,76.58,76.28,76.37,19600.0
2015-04-30 10:40:00,76.35,76.5,76.23,76.4,30000.0,76.35,76.5,76.23,76.4,30000.0
2015-04-30 10:50:00,76.4,76.51,76.04,76.24,12800.0,76.4,76.51,76.04,76.24,12800.0
2015-04-30 11:00:00,76.26,76.6,76.25,76.54,34200.0,76.26,76.6,76.25,76.54,34200.0
2015-04-30 11:10:00,76.53,76.75,76.46,76.75,46500.0,76.53,76.75,76.46,76.75,46500.0
2015-04-30 11:20:00,76.75,76.85,76.49,76.57,18900.0,76.75,76.85,76.49,76.57,18900.0
2015-04-30 11:30:00,76.58,76.76,76.47,76.54,26000.0,76.58,76.76,76.47,76.54,26000.0
2015-04-30 11:40:00,76.54,76.7,76.46,76.63,45600.0,76.54,76.7,76.46,76.63,45600.0
2015-04-30 11:50:00,76.65,76.76,76.22,76.29,18100.0,76.65,76.76,76.22,76.29,18100.0
2015-04-30 12:00:00,76.27,76.38,76.16,76.22,27800.0,76.27,76.38,76.16,76.22,27800.0
2015-04-30 12:10:00,76.23,76.61,76.13,76.59,18800.0,76.23,76.61,76.13,76.59,18800.0
2015-04-30 12:20:00,76.6,76.67,76.41,76.51,25500.0,76.6,76.67,76.41,76.51,25500.0
2015-04-30 12:30:00,76.5,76.52,76.31,76.43,18700.0,76.5,76.52,76.31,76.43,18700.0
2015-04-30 12:40:00,76.43,76.63,76.42,76.63,52200.0,76.43,76.63,76.42,76.63,52200.0
2015-04-30 12:50:00,76.62,76.65,76.46,76.62,9800.0,76.62,76.65,76.46,76.62,9800.0
2015-04-30 13:00:00,76.63,76.74,76.56,76.65,8600.0,76.63,76.74,76.56,76.65,8600.0
2015-04-30 13:10:00,76.65,76.77,76.63,76.72,22000.0,76.65,76.77,76.63,76.72,22000.0
2015-04-30 13:20:00,76.73,76.73,76.49,76.65,12400.0,76.73,76.73,76.49,76.65,12400.0
2015-04-30 13:30:00,76.62,76.67,76.47,76.49,13500.0,76.62,76.67,76.47,76.49,13500.0
2015-04-30 13:40:00,76.49,76.55,76.18,76.2,26100.0,76.49,76.55,76.18,76.2,26100.0
2015-04-30 13:50:00,76.18,76.3,76.04,76.04,18500.0,76.18,76.3,76.04,76.04,18500.0
2015-04-30 14:00:00,76.01,76.01,75.72,75.74,12400.0,76.01,76.01,75.72,75.74,12400.0
2015-04-30 14:10:00,75.71,75.87,75.67,75.69,23300.0,75.71,75.87,75.67,75.69,23300.0
2015-04-30 14:20:00,75.67,75.67,75.34,75.43,16400.0,75.67,75.67,75.34,75.43,16400.0
2015-04-30 14:30:00,75.41,75.43,75.22,75.42,19800.0,75.41,75.43,75.22,75.42,19800.0
2015-04-30 14:40:00,75.48,75.48,75.13,75.29,26900.0,75.48,75.48,75.13,75.29,26900.0
2015-04-30 14:50:00,75.28,75.28,75.05,75.11,24300.0,75.28,75.28,75.05,75.11,24300.0
2015-04-30 15:00:00,75.1,75.12,74.79,74.81,49600.0,75.1,75.12,74.79,74.81,49600.0
2015-04-30 15:10:00,74.8,75.21,74.57,75.12,54300.0,74.8,75.21,74.57,75.12,54300.0
2015-04-30 15:20:00,75.15,75.27,74.7,74.84,53700.0,75.15,75.27,74.7,74.84,53700.0
2015-04-30 15:30:00,74.83,75.16,74.81,74.96,73100.0,74.83,75.16,74.81,74.96,73100.0
2015-04-30 15:40:00,74.96,75.0,74.7,74.76,129200.0,74.96,75.0,74.7,74.76,129200.0
2015-04-30 15:50:00,74.75,74.94,74.72,74.89,129500.0,74.75,74.94,74.72,74.89,129500.0
2015-05-01 09:30:00,74.57,75.07,74.44,75.02,39200.0,74.57,75.07,74.44,75.02,39200.0
2015-05-01 09:40:00,75.09,75.49,74.77,74.88,27900.0,75.09,75.49,74.77,74.88,27900.0
2015-05-01 09:50:00,74.74,74.74,73.95,73.99,50000.0,74.74,74.74,73.95,73.99,50000.0
2015-05-01 10:00:00,73.93,74.37,73.76,74.14,49700.0,73.93,74.37,73.76,74.14,49700.0
2015-05-01 10:10:00,74.15,74.72,74.06,74.72,22900.0,74.15,74.72,74.06,74.72,22900.0
2015-05-01 10:20:00,74.71,74.81,74.45,74.55,43600.0,74.71,74.81,74.45,74.55,43600.0
2015-05-01 10:30:00,74.57,74.66,74.2,74.32,54800.0,74.57,74.66,74.2,74.32,54800.0
2015-05-01 10:40:00,74.28,74.35,74.08,74.17,30600.0,74.28,74.35,74.08,74.17,30600.0
2015-05-01 10:50:00,74.2,74.47,74.17,74.31,17800.0,74.2,74.47,74.17,74.31,17800.0
2015-05-01 11:00:00,74.28,74.47,74.19,74.21,34500.0,74.28,74.47,74.19,74.21,34500.0
2015-05-01 11:10:00,74.18,74.37,74.05,74.36,25400.0,74.18,74.37,74.05,74.36,25400.0
2015-05-01 11:20:00,74.38,74.46,74.2,74.37,15100.0,74.38,74.46,74.2,74.37,15100.0
2015-05-01 11:30:00,74.39,74.49,74.2,74.2,22700.0,74.39,74.49,74.2,74.2,22700.0
2015-05-01 11:40:00,74.2,74.33,74.1,74.1,39800.0,74.2,74.33,74.1,74.1,39800.0
2015-05-01 11:50:00,74.08,74.2,73.95,74.14,40500.0,74.08,74.2,73.95,74.14,40500.0
2015-05-01 12:00:00,74.15,74.26,74.05,74.21,24500.0,74.15,74.26,74.05,74.21,24500.0
2015-05-01 12:10:00,74.24,74.41,74.23,74.4,13300.0,74.24,74.41,74.23,74.4,13300.0
2015-05-01 12:20:00,74.4,74.41,74.17,74.19,13300.0,74.4,74.41,74.17,74.19,13300.0
2015-05-01 12:30:00,74.21,74.29,74.11,74.27,20600.0,74.21,74.29,74.11,74.27,20600.0
2015-05-01 12:40:00,74.27,74.37,74.13,74.13,13700.0,74.27,74.37,74.13,74.13,13700.0
2015-05-01 12:50:00,74.13,74.13,73.98,74.04,23900.0,74.13,74.13,73.98,74.04,23900.0
2015-05-01 13:00:00,74.03,74.19,73.99,74.04,12900.0,74.03,74.19,73.99,74.04,12900.0
2015-05-01 13:10:00,74.08,74.24,74.07,74.08,11200.0,74.08,74.24,74.07,74.08,11200.0
2015-05-01 13:20:00,74.08,74.11,74.01,74.04,11900.0,74.08,74.11,74.01,74.04,11900.0
2015-05-01 13:30:00,74.04,74.06,73.93,73.96,9600.0,74.04,74.06,73.93,73.96,9600.0
2015-05-01 13:40:00,73.96,73.97,73.79,73.8,23700.0,73.96,73.97,73.79,73.8,23700.0
2015-05-01 13:50:00,73.8,73.82,73.76,73.81,34700.0,73.8,73.82,73.76,73.81,34700.0
2015-05-01 14:00:00,73.79,73.91,73.76,73.83,15800.0,73.79,73.91,73.76,73.83,15800.0
2015-05-01 14:10:00,73.86,73.87,73.7,73.81,18100.0,73.86,73.87,73.7,73.81,18100.0
2015-05-01 14:20:00,73.82,73.94,73.79,73.89,18700.0,73.82,73.94,73.79,73.89,18700.0
2015-05-01 14:30:00,73.89,73.96,73.83,73.96,20800.0,73.89,73.96,73.83,73.96,20800.0
2015-05-01 14:40:00,73.96,74.06,73.96,74.06,17400.0,73.96,74.06,73.96,74.06,17400.0
2015-05-01 14:50:00,74.03,74.05,73.67,73.67,36000.0,74.03,74.05,73.67,73.67,36000.0
2015-05-01 15:00:00,73.68,73.85,73.63,73.65,60400.0,73.68,73.85,73.63,73.65,60400.0
2015-05-01 15:10:00,73.64,73.78,73.62,73.78,26900.0,73.64,73.78,73.62,73.78,26900.0
2015-05-01 15:20:00,73.78,73.78,73.61,73.61,26500.0,73.78,73.78,73.61,73.61,26500.0
2015-05-01 15:30:00,73.61,73.62,73.52,73.52,53600.0,73.61,73.62,73.52,73.52,53600.0
2015-05-01 15:40:00,73.52,73.74,73.52,73.71,69100.0,73.52,73.74,73.52,73.71,69100.0
2015-05-01 15:50:00,73.73,73.74,73.67,73.72,114400.0,73.73,73.74,73.67,73.72,114400.0
2015-05-04 09:30:00,73.73,73.97,73.53,73.62,23300.0,73.73,73.97,73.53,73.62,23300.0
2015-05-04 09:40:00,73.59,73.86,73.55,73.85,24400.0,73.59,73.86,73.55,73.85,24400.0
2015-05-04 09:50:00,73.9,74.54,73.9,73.99,21300.0,73.9,74.54,73.9,73.99,21300.0
2015-05-04 10:00:00,74.01,74.2,73.76,74.03,18700.0,74.01,74.2,73.76,74.03,18700.0
2015-05-04 10:10:00,74.04,74.26,73.87,74.0,19900.0,74.04,74.26,73.87,74.0,19900.0
2015-05-04 10:20:00,74.0,74.22,73.97,73.97,23900.0,74.0,74.22,73.97,73.97,23900.0
2015-05-04 10:30:00,74.02,74.21,73.99,74.0,44500.0,74.02,74.21,73.99,74.0,44500.0
2015-05-04 10:40:00,73.98,74.27,73.93,74.11,14600.0,73.98,74.27,73.93,74.11,14600.0
2015-05-04 10:50:00,74.12,74.12,73.88,73.93,13100.0,74.12,74.12,73.88,73.93,13100.0
2015-05-04 11:00:00,73.94,73.96,73.79,73.79,11500.0,73.94,73.96,73.79,73.79,11500.0
2015-05-04 11:10:00,73.79,73.85,73.63,73.71,7200.0,73.79,73.85,73.63,73.71,7200.0
2015-05-04 11:20:00,73.7,73.74,73.57,73.59,7700.0,73.7,73.74,73.57,73.59,7700.0
2015-05-04 11:30:00,73.64,73.66,73.42,73.56,14800.0,73.64,73.66,73.42,73.56,14800.0
2015-05-04 11:40:00,73.58,73.73,73.45,73.73,11600.0,73.58,73.73,73.45,73.73,11600.0
2015-05-04 11:50:00,73.65,73.73,73.56,73.66,7800.0,73.65,73.73,73.56,73.66,7800.0
2015-05-04 12:00:00,73.66,74.03,73.65,73.85,30400.0,73.66,74.03,73.65,73.85,30400.0
2015-05-04 12:10:00,73.88,73.97,73.72,73.72,9500.0,73.88,73.97,73.72,73.72,9500.0
2015-05-04 12:20:00,73.7,73.93,73.66,73.87,16400.0,73.7,73.93,73.66,73.87,16400.0
2015-05-04 12:30:00,73.89,73.93,73.68,73.84,11000.0,73.89,73.93,73.68,73.84,11000.0
2015-05-04 12:40:00,73.81,73.92,73.77,73.85,5300.0,73.81,73.92,73.77,73.85,5300.0
2015-05-04 12:50:00,73.82,73.93,73.82,73.85,4600.0,73.82,73.93,73.82,73.85,4600.0
2015-05-04 13:00:00,73.85,73.88,73.64,73.72,8500.0,73.85,73.88,73.64,73.72,8500.0
2015-05-04 13:10:00,73.71,73.73,73.68,73.71,16500.0,73.71,73.73,73.68,73.71,16500.0
2015-05-04 13:20:00,73.71,73.71,73.53,73.63,12700.0,73.71,73.71,73.53,73.63,12700.0
2015-05-04 13:30:00,73.64,73.71,73.64,73.71,13900.0,73.64,73.71,73.64,73.71,13900.0
2015-05-04 13:40:00,73.71,73.71,73.62,73.66,13000.0,73.71,73.71,73.62,73.66,13000.0
2015-05-04 13:50:00,73.65,73.71,73.62,73.65,15200.0,73.65,73.71,73.62,73.65,15200.0
2015-05-04 14:00:00,73.65,73.7,73.57,73.67,9200.0,73.65,73.7,73.57,73.67,9200.0
2015-05-04 14:10:00,73.68,73.71,73.63,73.71,8000.0,73.68,73.71,73.63,73.71,8000.0
2015-05-04 14:20:00,73.71,73.71,73.59,73.65,18100.0,73.71,73.71,73.59,73.65,18100.0
2015-05-04 14:30:00,73.65,73.78,73.58,73.75,18100.0,73.65,73.78,73.58,73.75,18100.0
2015-05-04 14:40:00,73.76,73.92,73.65,73.65,17800.0,73.76,73.92,73.65,73.65,17800.0
2015-05-04 14:50:00,73.66,73.71,73.54,73.64,10300.0,73.66,73.71,73.54,73.64,10300.0
2015-05-04 15:00:00,73.64,73.72,73.6,73.67,12700.0,73.64,73.72,73.6,73.67,12700.0
2015-05-04 15:10:00,73.64,73.68,73.6,73.67,17000.0,73.64,73.68,73.6,73.67,17000.0
2015-05-04 15:20:00,73.67,73.83,73.67,73.77,24400.0,73.67,73.83,73.67,73.77,24400.0
2015-05-04 15:30:00,73.76,73.8,73.67,73.77,29400.0,73.76,73.8,73.67,73.77,29400.0
2015-05-04 15:40:00,73.76,73.79,73.6,73.6,37900.0,73.76,73.79,73.6,73.6,37900.0
2015-05-04 15:50:00,73.61,73.69,73.56,73.58,72300.0,73.61,73.69,73.56,73.58,72300.0
2015-05-05 09:30:00,73.0,73.15,72.5,73.09,38200.0,73.0,73.15,72.5,73.09,38200.0
2015-05-05 09:40:00,73.03,73.32,72.81,72.86,9300.0,73.03,73.32,72.81,72.86,9300.0
2015-05-05 09:50:00,72.9,72.92,72.32,72.45,35600.0,72.9,72.92,72.32,72.45,35600.0
2015-05-05 10:00:00,72.45,72.46,72.0,72.2,52600.0,72.45,72.46,72.0,72.2,52600.0
2015-05-05 10:10:00,72.22,72.25,71.79,71.8,47000.0,72.22,72.25,71.79,71.8,47000.0
2015-05-05 10:20:00,71.77,71.94,71.61,71.94,118400.0,71.77,71.94,71.61,71.94,118400.0
2015-05-05 10:30:00,71.97,72.09,71.61,71.75,72800.0,71.97,72.09,71.61,71.75,72800.0
2015-05-05 10:40:00,71.76,71.8,71.7,71.71,37700.0,71.76,71.8,71.7,71.71,37700.0
2015-05-05 10:50:00,71.74,71.84,71.7,71.82,52700.0,71.74,71.84,71.7,71.82,52700.0
2015-05-05 11:00:00,71.81,71.84,71.69,71.81,41200.0,71.81,71.84,71.69,71.81,41200.0
2015-05-05 11:10:00,71.81,71.84,71.62,71.68,29500.0,71.81,71.84,71.62,71.68,29500.0
2015-05-05 11:20:00,71.68,71.68,71.42,71.54,18300.0,71.68,71.68,71.42,71.54,18300.0
2015-05-05 11:30:00,71.57,71.75,71.48,71.57,32000.0,71.57,71.75,71.48,71.57,32000.0
2015-05-05 11:40:00,71.53,71.84,71.51,71.78,25600.0,71.53,71.84,71.51,71.78,25600.0
2015-05-05 11:50:00,71.78,71.84,71.7,71.75,25200.0,71.78,71.84,71.7,71.75,25200.0
2015-05-05 12:00:00,71.75,71.75,71.65,71.74,24100.0,71.75,71.75,71.65,71.74,24100.0
2015-05-05 12:10:00,71.75,71.75,71.68,71.68,16500.0,71.75,71.75,71.68,71.68,16500.0
2015-05-05 12:20:00,71.72,71.91,71.68,71.71,17000.0,71.72,71.91,71.68,71.71,17000.0
2015-05-05 12:30:00,71.72,71.88,71.62,71.85,13300.0,71.72,71.88,71.62,71.85,13300.0
2015-05-05 12:40:00,71.85,72.09,71.85,72.09,8400.0,71.85,72.09,71.85,72.09,8400.0
2015-05-05 12:50:00,72.08,72.12,71.88,71.88,11600.0,72.08,72.12,71.88,71.88,11600.0
2015-05-05 13:00:00,71.91,71.97,71.81,71.87,12300.0,71.91,71.97,71.81,71.87,12300.0
2015-05-05 13:10:00,71.88,71.88,71.61,71.61,12300.0,71.88,71.88,71.61,71.61,12300.0
2015-05-05 13:20:00,71.61,71.73,71.58,71.66,12700.0,71.61,71.73,71.58,71.66,12700.0
2015-05-05 13:30:00,71.63,71.75,71.5,71.75,11400.0,71.63,71.75,71.5,71.75,11400.0
2015-05-05 13:40:00,71.69,71.69,71.42,71.51,9500.0,71.69,71.69,71.42,71.51,9500.0
2015-05-05 13:50:00,71.5,71.72,71.44,71.72,11400.0,71.5,71.72,71.44,71.72,11400.0
2015-05-05 14:00:00,71.68,71.78,71.57,71.78,17400.0,71.68,71.78,71.57,71.78,17400.0
2015-05-05 14:10:00,71.78,71.88,71.77,71.86,14800.0,71.78,71.88,71.77,71.86,14800.0
2015-05-05 14:20:00,71.85,71.88,71.66,71.7,14800.0,71.85,71.88,71.66,71.7,14800.0
2015-05-05 14:30:00,71.67,71.85,71.67,71.75,12200.0,71.67,71.85,71.67,71.75,12200.0
2015-05-05 14:40:00,71.73,71.81,71.63,71.72,13400.0,71.73,71.81,71.63,71.72,13400.0
2015-05-05 14:50:00,71.69,73.79,71.67,73.32,284200.0,71.69,73.79,71.67,73.32,284200.0
2015-05-05 15:00:00,73.33,73.55,72.74,73.16,150900.0,73.33,73.55,72.74,73.16,150900.0
2015-05-05 15:10:00,73.1,73.52,72.97,73.22,84600.0,73.1,73.52,72.97,73.22,84600.0
2015-05-05 15:20:00,73.21,73.34,73.06,73.17,62300.0,73.21,73.34,73.06,73.17,62300.0
2015-05-05 15:30:00,73.15,73.45,73.15,73.33,40200.0,73.15,73.45,73.15,73.33,40200.0
2015-05-05 15:40:00,73.34,73.39,73.23,73.33,49200.0,73.34,73.39,73.23,73.33,49200.0
2015-05-05 15:50:00,73.32,73.37,73.25,73.28,85900.0,73.32,73.37,73.25,73.28,85900.0
2015-05-06 09:30:00,73.5,73.98,73.14,73.15,13100.0,73.5,73.98,73.14,73.15,13100.0
2015-05-06 09:40:00,73.08,73.13,72.7,72.95,17500.0,73.08,73.13,72.7,72.95,17500.0
2015-05-06 09:50:00,72.93,73.04,72.64,72.67,20600.0,72.93,73.04,72.64,72.67,20600.0
2015-05-06 10:00:00,72.57,72.69,72.34,72.37,23700.0,72.57,72.69,72.34,72.37,23700.0
2015-05-06 10:10:00,72.37,72.84,72.34,72.67,18500.0,72.37,72.84,72.34,72.67,18500.0
2015-05-06 10:20:00,72.7,72.84,72.55,72.84,13800.0,72.7,72.84,72.55,72.84,13800.0
2015-05-06 10:30:00,72.87,72.88,72.49,72.76,13900.0,72.87,72.88,72.49,72.76,13900.0
2015-05-06 10:40:00,72.75,73.35,72.74,73.31,10200.0,72.75,73.35,72.74,73.31,10200.0
2015-05-06 10:50:00,73.29,73.54,73.28,73.46,15700.0,73.29,73.54,73.28,73.46,15700.0
2015-05-06 11:00:00,73.48,73.57,73.2,73.28,16700.0,73.48,73.57,73.2,73.28,16700.0
2015-05-06 11:10:00,73.3,73.34,72.97,73.08,5200.0,73.3,73.34,72.97,73.08,5200.0
2015-05-06 11:20:00,73.08,73.35,73.08,73.34,5400.0,73.08,73.35,73.08,73.34,5400.0
2015-05-06 11:30:00,73.34,73.4,73.11,73.22,10200.0,73.34,73.4,73.11,73.22,10200.0
2015-05-06 11:40:00,73.22,73.43,73.22,73.32,12100.0,73.22,73.43,73.22,73.32,12100.0
2015-05-06 11:50:00,73.27,73.35,73.23,73.32,5000.0,73.27,73.35,73.23,73.32,5000.0
2015-05-06 12:00:00,73.29,73.29,73.05,73.15,11000.0,73.29,73.29,73.05,73.15,11000.0
2015-05-06 12:10:00,73.17,73.29,73.06,73.29,5100.0,73.17,73.29,73.06,73.29,5100.0
2015-05-06 12:20:00,73.27,73.33,73.2,73.31,5400.0,73.27,73.33,73.2,73.31,5400.0
2015-05-06 12:30:00,73.25,73.43,73.24,73.41,4700.0,73.25,73.43,73.24,73.41,4700.0
2015-05-06 12:40:00,73.43,73.49,73.34,73.45,5900.0,73.43,73.49,73.34,73.45,5900.0
2015-05-06 12:50:00,73.4,73.49,73.3,73.49,7700.0,73.4,73.49,73.3,73.49,7700.0
2015-05-06 13:00:00,73.42,73.45,73.28,73.41,6500.0,73.42,73.45,73.28,73.41,6500.0
2015-05-06 13:10:00,73.36,73.52,73.3,73.52,6200.0,73.36,73.52,73.3,73.52,6200.0
2015-05-06 13:20:00,73.48,73.53,73.32,73.34,9700.0,73.48,73.53,73.32,73.34,9700.0
2015-05-06 13:30:00,73.37,73.41,73.21,73.31,8100.0,73.37,73.41,73.21,73.31,8100.0
2015-05-06 13:40:00,73.29,73.31,73.1,73.13,26600.0,73.29,73.31,73.1,73.13,26600.0
2015-05-06 13:50:00,73.14,73.23,73.14,73.16,7600.0,73.14,73.23,73.14,73.16,7600.0
2015-05-06 14:00:00,73.17,73.19,73.06,73.09,12900.0,73.17,73.19,73.06,73.09,12900.0
2015-05-06 14:10:00,73.07,73.07,72.84,73.04,20100.0,73.07,73.07,72.84,73.04,20100.0
2015-05-06 14:20:00,73.06,73.07,72.83,72.92,7500.0,73.06,73.07,72.83,72.92,7500.0
2015-05-06 14:30:00,72.89,72.9,72.76,72.81,4900.0,72.89,72.9,72.76,72.81,4900.0
2015-05-06 14:40:00,72.82,72.83,72.74,72.82,6200.0,72.82,72.83,72.74,72.82,6200.0
2015-05-06 14:50:00,72.8,73.03,72.8,72.94,14100.0,72.8,73.03,72.8,72.94,14100.0
2015-05-06 15:00:00,72.96,73.04,72.95,73.02,12600.0,72.96,73.04,72.95,73.02,12600.0
2015-05-06 15:10:00,73.03,73.03,72.79,72.8,7100.0,73.03,73.03,72.79,72.8,7100.0
2015-05-06 15:20:00,72.81,72.98,72.75,72.98,12700.0,72.81,72.98,72.75,72.98,12700.0
2015-05-06 15:30:00,73.0,73.13,72.89,73.13,14700.0,73.0,73.13,72.89,73.13,14700.0
2015-05-06 15:40:00,73.14,73.15,73.02,73.1,42100.0,73.14,73.15,73.02,73.1,42100.0
2015-05-06 15:50:00,73.08,73.33,73.05,73.3,59600.0,73.08,73.33,73.05,73.3,59600.0
2015-05-07 09:30:00,73.29,73.93,73.05,73.93,16300.0,73.29,73.93,73.05,73.93,16300.0
2015-05-07 09:40:00,73.98,74.41,73.71,73.92,13700.0,73.98,74.41,73.71,73.92,13700.0
2015-05-07 09:50:00,73.86,73.89,73.42,73.59,13900.0,73.86,73.89,73.42,73.59,13900.0
2015-05-07 10:00:00,73.52,73.82,73.44,73.66,11300.0,73.52,73.82,73.44,73.66,11300.0
2015-05-07 10:10:00,73.68,74.03,73.68,73.95,6900.0,73.68,74.03,73.68,73.95,6900.0
2015-05-07 10:20:00,73.94,74.17,73.82,73.84,13000.0,73.94,74.17,73.82,73.84,13000.0
2015-05-07 10:30:00,73.85,73.88,73.63,73.69,37100.0,73.85,73.88,73.63,73.69,37100.0
2015-05-07 10:40:00,73.7,73.96,73.66,73.91,16200.0,73.7,73.96,73.66,73.91,16200.0
2015-05-07 10:50:00,73.87,74.07,73.84,73.97,12000.0,73.87,74.07,73.84,73.97,12000.0
2015-05-07 11:00:00,73.93,73.97,73.66,73.66,12100.0,73.93,73.97,73.66,73.66,12100.0
2015-05-07 11:10:00,73.66,73.9,73.62,73.84,13500.0,73.66,73.9,73.62,73.84,13500.0
2015-05-07 11:20:00,73.86,73.86,73.71,73.75,17500.0,73.86,73.86,73.71,73.75,17500.0
2015-05-07 11:30:00,73.71,73.74,73.65,73.71,6400.0,73.71,73.74,73.65,73.71,6400.0
2015-05-07 11:40:00,73.73,73.92,73.68,73.81,30600.0,73.73,73.92,73.68,73.81,30600.0
2015-05-07 11:50:00,73.77,74.05,73.71,73.94,7800.0,73.77,74.05,73.71,73.94,7800.0
2015-05-07 12:00:00,73.95,74.19,73.95,74.05,9800.0,73.95,74.19,73.95,74.05,9800.0
2015-05-07 12:10:00,74.04,74.2,73.99,74.2,16600.0,74.04,74.2,73.99,74.2,16600.0
2015-05-07 12:20:00,74.19,74.28,74.08,74.08,23500.0,74.19,74.28,74.08,74.08,23500.0
2015-05-07 12:30:00,74.13,74.21,74.1,74.21,4700.0,74.13,74.21,74.1,74.21,4700.0
2015-05-07 12:40:00,74.21,74.31,73.98,73.98,13400.0,74.21,74.31,73.98,73.98,13400.0
2015-05-07 12:50:00,74.02,74.12,74.0,74.03,39700.0,74.02,74.12,74.0,74.03,39700.0
2015-05-07 13:00:00,74.03,74.3,74.02,74.19,12700.0,74.03,74.3,74.02,74.19,12700.0
2015-05-07 13:10:00,74.2,74.32,74.2,74.21,11600.0,74.2,74.32,74.2,74.21,11600.0
2015-05-07 13:20:00,74.2,74.26,74.08,74.23,8300.0,74.2,74.26,74.08,74.23,8300.0
2015-05-07 13:30:00,74.25,74.31,74.17,74.2,7800.0,74.25,74.31,74.17,74.2,7800.0
2015-05-07 13:40:00,74.2,74.33,74.19,74.25,11800.0,74.2,74.33,74.19,74.25,11800.0
2015-05-07 13:50:00,74.27,74.28,74.17,74.2,5200.0,74.27,74.28,74.17,74.2,5200.0
2015-05-07 14:00:00,74.21,74.22,74.11,74.15,14100.0,74.21,74.22,74.11,74.15,14100.0
2015-05-07 14:10:00,74.15,74.28,74.15,74.23,9600.0,74.15,74.28,74.15,74.23,9600.0
2015-05-07 14:20:00,74.23,74.25,74.15,74.2,9200.0,74.23,74.25,74.15,74.2,9200.0
2015-05-07 14:30:00,74.19,74.23,74.13,74.22,7900.0,74.19,74.23,74.13,74.22,7900.0
2015-05-07 14:40:00,74.19,74.22,74.09,74.15,7200.0,74.19,74.22,74.09,74.15,7200.0
2015-05-07 14:50:00,74.11,74.15,74.02,74.11,5200.0,74.11,74.15,74.02,74.11,5200.0
2015-05-07 15:00:00,74.09,74.14,74.05,74.12,5600.0,74.09,74.14,74.05,74.12,5600.0
2015-05-07 15:10:00,74.12,74.15,73.92,73.94,9700.0,74.12,74.15,73.92,73.94,9700.0
2015-05-07 15:20:00,73.95,73.96,73.87,73.95,13300.0,73.95,73.96,73.87,73.95,13300.0
2015-05-07 15:30:00,73.94,73.99,73.88,73.89,16100.0,73.94,73.99,73.88,73.89,16100.0
2015-05-07 15:40:00,73.88,73.92,73.83,73.92,30100.0,73.88,73.92,73.83,73.92,30100.0
2015-05-07 15:50:00,73.92,74.12,73.92,74.0,44700.0,73.92,74.12,73.92,74.0,44700.0
2015-05-08 09:30:00,74.85,75.6,74.85,75.44,68100.0,74.85,75.6,74.85,75.44,68100.0
2015-05-08 09:40:00,75.44,75.89,75.09,75.31,92500.0,75.44,75.89,75.09,75.31,92500.0
2015-05-08 09:50:00,75.38,75.83,75.37,75.82,104600.0,75.38,75.83,75.37,75.82,104600.0
2015-05-08 10:00:00,75.79,75.95,75.68,75.78,36300.0,75.79,75.95,75.68,75.78,36300.0
2015-05-08 10:10:00,75.77,75.91,75.7,75.7,35600.0,75.77,75.91,75.7,75.7,35600.0
2015-05-08 10:20:00,75.73,76.0,75.7,75.93,30000.0,75.73,76.0,75.7,75.93,30000.0
2015-05-08 10:30:00,75.93,76.02,75.78,76.01,51100.0,75.93,76.02,75.78,76.01,51100.0
2015-05-08 10:40:00,75.99,76.26,75.9,76.0,35400.0,75.99,76.26,75.9,76.0,35400.0
2015-05-08 10:50:00,76.01,76.16,75.61,75.77,56100.0,76.01,76.16,75.61,75.77,56100.0
2015-05-08 11:00:00,75.75,76.07,75.52,75.92,22900.0,75.75,76.07,75.52,75.92,22900.0
2015-05-08 11:10:00,75.89,75.97,75.69,75.92,21900.0,75.89,75.97,75.69,75.92,21900.0
2015-05-08 11:20:00,75.92,75.92,75.53,75.73,22300.0,75.92,75.92,75.53,75.73,22300.0
2015-05-08 11:30:00,75.65,75.8,75.54,75.74,18700.0,75.65,75.8,75.54,75.74,18700.0
2015-05-08 11:40:00,75.73,75.94,75.69,75.9,12900.0,75.73,75.94,75.69,75.9,12900.0
2015-05-08 11:50:00,75.86,75.92,75.75,75.9,13900.0,75.86,75.92,75.75,75.9,13900.0
2015-05-08 12:00:00,75.9,76.02,75.87,75.95,22700.0,75.9,76.02,75.87,75.95,22700.0
2015-05-08 12:10:00,75.95,76.09,75.88,76.02,24900.0,75.95,76.09,75.88,76.02,24900.0
2015-05-08 12:20:00,76.01,76.04,75.87,75.9,25200.0,76.01,76.04,75.87,75.9,25200.0
2015-05-08 12:30:00,75.86,75.99,75.81,75.86,10800.0,75.86,75.99,75.81,75.86,10800.0
2015-05-08 12:40:00,75.83,75.86,75.7,75.78,22900.0,75.83,75.86,75.7,75.78,22900.0
2015-05-08 12:50:00,75.79,75.79,75.56,75.72,13000.0,75.79,75.79,75.56,75.72,13000.0
2015-05-08 13:00:00,75.69,75.78,75.56,75.61,14900.0,75.69,75.78,75.56,75.61,14900.0
2015-05-08 13:10:00,75.62,75.66,75.46,75.52,33700.0,75.62,75.66,75.46,75.52,33700.0
2015-05-08 13:20:00,75.55,75.55,75.25,75.25,38300.0,75.55,75.55,75.25,75.25,38300.0
2015-05-08 13:30:00,75.26,75.28,74.87,74.87,35400.0,75.26,75.28,74.87,74.87,35400.0
2015-05-08 13:40:00,74.88,74.9,74.69,74.81,29000.0,74.88,74.9,74.69,74.81,29000.0
2015-05-08 13:50:00,74.82,74.82,74.26,74.41,86900.0,74.82,74.82,74.26,74.41,86900.0
2015-05-08 14:00:00,74.41,74.49,74.39,74.48,26700.0,74.41,74.49,74.39,74.48,26700.0
2015-05-08 14:10:00,74.49,74.49,74.35,74.48,28300.0,74.49,74.49,74.35,74.48,28300.0
2015-05-08 14:20:00,74.51,74.64,74.46,74.6,28000.0,74.51,74.64,74.46,74.6,28000.0
2015-05-08 14:30:00,74.66,74.69,74.36,74.36,46600.0,74.66,74.69,74.36,74.36,46600.0
2015-05-08 14:40:00,74.39,74.53,74.04,74.44,54000.0,74.39,74.53,74.04,74.44,54000.0
2015-05-08 14:50:00,74.44,74.45,74.14,74.2,40700.0,74.44,74.45,74.14,74.2,40700.0
2015-05-08 15:00:00,74.2,74.29,73.99,74.19,97300.0,74.2,74.29,73.99,74.19,97300.0
2015-05-08 15:10:00,74.19,74.21,73.98,74.14,40300.0,74.19,74.21,73.98,74.14,40300.0
2015-05-08 15:20:00,74.13,74.17,73.97,74.14,40500.0,74.13,74.17,73.97,74.14,40500.0
2015-05-08 15:30:00,74.14,74.26,74.0,74.01,61700.0,74.14,74.26,74.0,74.01,61700.0
2015-05-08 15:40:00,74.04,74.08,73.98,74.02,72100.0,74.04,74.08,73.98,74.02,72100.0
2015-05-08 15:50:00,74.04,74.06,73.9,73.91,103100.0,74.04,74.06,73.9,73.91,103100.0
2015-05-11 09:30:00,73.71,74.39,73.54,74.0,23000.0,73.71,74.39,73.54,74.0,23000.0
2015-05-11 09:40:00,73.95,74.33,73.86,74.17,19300.0,73.95,74.33,73.86,74.17,19300.0
2015-05-11 09:50:00,74.17,74.22,73.97,74.04,13800.0,74.17,74.22,73.97,74.04,13800.0
2015-05-11 10:00:00,74.18,74.66,74.18,74.3,21900.0,74.18,74.66,74.18,74.3,21900.0
2015-05-11 10:10:00,74.3,74.3,73.98,74.0,56700.0,74.3,74.3,73.98,74.0,56700.0
2015-05-11 10:20:00,74.01,74.3,73.84,73.86,22900.0,74.01,74.3,73.84,73.86,22900.0
2015-05-11 10:30:00,73.83,73.91,73.54,73.55,41800.0,73.83,73.91,73.54,73.55,41800.0
2015-05-11 10:40:00,73.62,73.77,73.39,73.4,20100.0,73.62,73.77,73.39,73.4,20100.0
2015-05-11 10:50:00,73.41,73.52,73.39,73.52,11900.0,73.41,73.52,73.39,73.52,11900.0
2015-05-11 11:00:00,73.47,73.54,73.41,73.49,13800.0,73.47,73.54,73.41,73.49,13800.0
2015-05-11 11:10:00,73.49,74.0,73.48,74.0,12900.0,73.49,74.0,73.48,74.0,12900.0
2015-05-11 11:20:00,73.99,74.0,73.81,73.89,6800.0,73.99,74.0,73.81,73.89,6800.0
2015-05-11 11:30:00,73.94,73.98,73.83,73.97,9800.0,73.94,73.98,73.83,73.97,9800.0
2015-05-11 11:40:00,73.99,74.21,73.9,74.21,42500.0,73.99,74.21,73.9,74.21,42500.0
2015-05-11 11:50:00,74.2,74.44,74.18,74.31,7500.0,74.2,74.44,74.18,74.31,7500.0
2015-05-11 12:00:00,74.33,74.4,74.05,74.08,5900.0,74.33,74.4,74.05,74.08,5900.0
2015-05-11 12:10:00,74.09,74.18,74.01,74.09,7500.0,74.09,74.18,74.01,74.09,7500.0
2015-05-11 12:20:00,74.16,74.25,73.94,74.15,8300.0,74.16,74.25,73.94,74.15,8300.0
2015-05-11 12:30:00,74.14,74.2,74.03,74.03,4800.0,74.14,74.2,74.03,74.03,4800.0
2015-05-11 12:40:00,74.06,74.14,74.02,74.12,29900.0,74.06,74.14,74.02,74.12,29900.0
2015-05-11 12:50:00,74.11,74.24,74.11,74.18,4400.0,74.11,74.24,74.11,74.18,4400.0
2015-05-11 13:00:00,74.17,74.31,74.15,74.28,8100.0,74.17,74.31,74.15,74.28,8100.0
2015-05-11 13:10:00,74.29,74.45,74.29,74.38,6100.0,74.29,74.45,74.29,74.38,6100.0
2015-05-11 13:20:00,74.4,74.49,74.36,74.45,7400.0,74.4,74.49,74.36,74.45,7400.0
2015-05-11 13:30:00,74.42,74.47,74.4,74.42,9600.0,74.42,74.47,74.4,74.42,9600.0
2015-05-11 13:40:00,74.41,74.44,74.18,74.21,10400.0,74.41,74.44,74.18,74.21,10400.0
2015-05-11 13:50:00,74.17,74.25,74.11,74.11,16200.0,74.17,74.25,74.11,74.11,16200.0
2015-05-11 14:00:00,74.12,74.28,74.11,74.17,7200.0,74.12,74.28,74.11,74.17,7200.0
2015-05-11 14:10:00,74.15,74.2,73.95,73.95,8900.0,74.15,74.2,73.95,73.95,8900.0
2015-05-11 14:20:00,73.95,74.09,73.92,74.07,7600.0,73.95,74.09,73.92,74.07,7600.0
2015-05-11 14:30:00,74.05,74.06,73.98,74.06,8800.0,74.05,74.06,73.98,74.06,8800.0
2015-05-11 14:40:00,74.07,74.16,74.07,74.13,7900.0,74.07,74.16,74.07,74.13,7900.0
2015-05-11 14:50:00,74.13,74.15,73.95,74.02,10800.0,74.13,74.15,73.95,74.02,10800.0
2015-05-11 15:00:00,74.01,74.07,73.85,74.07,10500.0,74.01,74.07,73.85,74.07,10500.0
2015-05-11 15:10:00,74.05,74.1,73.93,74.01,16300.0,74.05,74.1,73.93,74.01,16300.0
2015-05-11 15:20:00,74.01,74.08,73.99,74.05,11400.0,74.01,74.08,73.99,74.05,11400.0
2015-05-11 15:30:00,74.03,74.05,73.91,73.94,26100.0,74.03,74.05,73.91,73.94,26100.0
2015-05-11 15:40:00,73.95,74.08,73.91,73.91,30800.0,73.95,74.08,73.91,73.91,30800.0
2015-05-11 15:50:00,73.94,74.05,73.94,73.99,38900.0,73.94,74.05,73.94,73.99,38900.0
2015-05-12 09:30:00,73.0,73.24,72.55,72.87,31500.0,73.0,73.24,72.55,72.87,31500.0
2015-05-12 09:40:00,72.88,73.04,72.09,72.52,12200.0,72.88,73.04,72.09,72.52,12200.0
2015-05-12 09:50:00,72.61,73.04,72.59,72.77,14600.0,72.61,73.04,72.59,72.77,14600.0
2015-05-12 10:00:00,72.72,73.09,72.44,72.99,26400.0,72.72,73.09,72.44,72.99,26400.0
2015-05-12 10:10:00,72.98,73.16,72.78,72.81,14000.0,72.98,73.16,72.78,72.81,14000.0
2015-05-12 10:20:00,72.84,72.96,72.74,72.75,5100.0,72.84,72.96,72.74,72.75,5100.0
2015-05-12 10:30:00,72.8,73.47,72.8,73.47,6400.0,72.8,73.47,72.8,73.47,6400.0
2015-05-12 10:40:00,73.44,73.65,73.38,73.45,10000.0,73.44,73.65,73.38,73.45,10000.0
2015-05-12 10:50:00,73.47,73.68,73.44,73.6,9500.0,73.47,73.68,73.44,73.6,9500.0
2015-05-12 11:00:00,73.61,73.74,73.51,73.51,9200.0,73.61,73.74,73.51,73.51,9200.0
2015-05-12 11:10:00,73.54,73.58,73.3,73.36,60300.0,73.54,73.58,73.3,73.36,60300.0
2015-05-12 11:20:00,73.33,73.59,73.33,73.51,6100.0,73.33,73.59,73.33,73.51,6100.0
2015-05-12 11:30:00,73.52,73.55,73.4,73.49,38000.0,73.52,73.55,73.4,73.49,38000.0
2015-05-12 11:40:00,73.47,73.65,73.47,73.65,4600.0,73.47,73.65,73.47,73.65,4600.0
2015-05-12 11:50:00,73.67,73.76,73.63,73.76,9700.0,73.67,73.76,73.63,73.76,9700.0
2015-05-12 12:00:00,73.78,73.86,73.74,73.77,12200.0,73.78,73.86,73.74,73.77,12200.0
2015-05-12 12:10:00,73.75,73.85,73.74,73.76,13100.0,73.75,73.85,73.74,73.76,13100.0
2015-05-12 12:20:00,73.76,73.91,73.74,73.82,11800.0,73.76,73.91,73.74,73.82,11800.0
2015-05-12 12:30:00,73.83,73.97,73.78,73.97,6300.0,73.83,73.97,73.78,73.97,6300.0
2015-05-12 12:40:00,73.98,74.04,73.91,73.99,5300.0,73.98,74.04,73.91,73.99,5300.0
2015-05-12 12:50:00,73.95,74.12,73.94,74.12,6700.0,73.95,74.12,73.94,74.12,6700.0
2015-05-12 13:00:00,74.08,74.15,74.02,74.15,8600.0,74.08,74.15,74.02,74.15,8600.0
2015-05-12 13:10:00,74.16,74.36,74.15,74.15,8800.0,74.16,74.36,74.15,74.15,8800.0
2015-05-12 13:20:00,74.18,74.27,74.18,74.23,6500.0,74.18,74.27,74.18,74.23,6500.0
2015-05-12 13:30:00,74.23,74.29,74.22,74.28,13700.0,74.23,74.29,74.22,74.28,13700.0
2015-05-12 13:40:00,74.28,74.39,74.27,74.35,9400.0,74.28,74.39,74.27,74.35,9400.0
2015-05-12 13:50:00,74.35,74.56,74.34,74.56,23100.0,74.35,74.56,74.34,74.56,23100.0
2015-05-12 14:00:00,74.54,74.62,74.54,74.59,14800.0,74.54,74.62,74.54,74.59,14800.0
2015-05-12 14:10:00,74.6,74.66,74.59,74.66,22600.0,74.6,74.66,74.59,74.66,22600.0
2015-05-12 14:20:00,74.63,74.77,74.62,74.75,14600.0,74.63,74.77,74.62,74.75,14600.0
2015-05-12 14:30:00,74.77,74.98,74.76,74.86,18500.0,74.77,74.98,74.76,74.86,18500.0
2015-05-12 14:40:00,74.89,74.96,74.89,74.92,25300.0,74.89,74.96,74.89,74.92,25300.0
2015-05-12 14:50:00,74.9,74.95,74.47,74.54,23900.0,74.9,74.95,74.47,74.54,23900.0
2015-05-12 15:00:00,74.54,74.57,74.4,74.52,23600.0,74.54,74.57,74.4,74.52,23600.0
2015-05-12 15:10:00,74.48,74.55,74.37,74.48,57100.0,74.48,74.55,74.37,74.48,57100.0
2015-05-12 15:20:00,74.48,74.53,74.41,74.5,21600.0,74.48,74.53,74.41,74.5,21600.0
2015-05-12 15:30:00,74.47,74.5,74.33,74.36,23700.0,74.47,74.5,74.33,74.36,23700.0
2015-05-12 15:40:00,74.34,74.36,74.27,74.36,25300.0,74.34,74.36,74.27,74.36,25300.0
2015-05-12 15:50:00,74.37,74.4,74.25,74.27,30300.0,74.37,74.4,74.25,74.27,30300.0
2015-05-13 09:30:00,74.39,74.8,73.85,74.39,16600.0,74.39,74.8,73.85,74.39,16600.0
2015-05-13 09:40:00,74.26,74.69,74.11,74.22,38800.0,74.26,74.69,74.11,74.22,38800.0
2015-05-13 09:50:00,74.22,74.44,73.81,73.81,15400.0,74.22,74.44,73.81,73.81,15400.0
2015-05-13 10:00:00,73.81,73.95,73.46,73.87,166000.0,73.81,73.95,73.46,73.87,166000.0
2015-05-13 10:10:00,73.9,74.51,73.9,74.14,72200.0,73.9,74.51,73.9,74.14,72200.0
2015-05-13 10:20:00,74.18,74.46,74.11,74.36,22900.0,74.18,74.46,74.11,74.36,22900.0
2015-05-13 10:30:00,74.35,74.42,74.1,74.33,30500.0,74.35,74.42,74.1,74.33,30500.0
2015-05-13 10:40:00,74.31,74.61,74.29,74.61,34100.0,74.31,74.61,74.29,74.61,34100.0
2015-05-13 10:50:00,74.6,74.95,74.52,74.61,66000.0,74.6,74.95,74.52,74.61,66000.0
2015-05-13 11:00:00,74.62,74.84,74.46,74.55,53700.0,74.62,74.84,74.46,74.55,53700.0
2015-05-13 11:10:00,74.59,74.62,74.37,74.57,38100.0,74.59,74.62,74.37,74.57,38100.0
2015-05-13 11:20:00,74.56,74.6,74.13,74.17,22000.0,74.56,74.6,74.13,74.17,22000.0
2015-05-13 11:30:00,74.15,74.34,74.08,74.14,20800.0,74.15,74.34,74.08,74.14,20800.0
2015-05-13 11:40:00,74.12,74.28,74.11,74.22,14700.0,74.12,74.28,74.11,74.22,14700.0
2015-05-13 11:50:00,74.21,74.21,74.01,74.1,13500.0,74.21,74.21,74.01,74.1,13500.0
2015-05-13 12:00:00,74.12,74.25,74.11,74.16,13300.0,74.12,74.25,74.11,74.16,13300.0
2015-05-13 12:10:00,74.16,74.28,74.15,74.25,8700.0,74.16,74.28,74.15,74.25,8700.0
2015-05-13 12:20:00,74.28,74.29,74.17,74.2,11900.0,74.28,74.29,74.17,74.2,11900.0
2015-05-13 12:30:00,74.21,74.45,74.18,74.43,12400.0,74.21,74.45,74.18,74.43,12400.0
2015-05-13 12:40:00,74.43,74.57,74.41,74.53,16000.0,74.43,74.57,74.41,74.53,16000.0
2015-05-13 12:50:00,74.54,74.73,74.52,74.72,24200.0,74.54,74.73,74.52,74.72,24200.0
2015-05-13 13:00:00,74.7,74.86,74.7,74.73,14600.0,74.7,74.86,74.7,74.73,14600.0
2015-05-13 13:10:00,74.74,74.77,74.65,74.69,8900.0,74.74,74.77,74.65,74.69,8900.0
2015-05-13 13:20:00,74.7,74.81,74.62,74.8,21800.0,74.7,74.81,74.62,74.8,21800.0
2015-05-13 13:30:00,74.83,74.91,74.79,74.83,28700.0,74.83,74.91,74.79,74.83,28700.0
2015-05-13 13:40:00,74.85,75.12,74.77,74.81,53900.0,74.85,75.12,74.77,74.81,53900.0
2015-05-13 13:50:00,74.79,74.82,74.64,74.64,21400.0,74.79,74.82,74.64,74.64,21400.0
2015-05-13 14:00:00,74.66,74.81,74.63,74.68,5300.0,74.66,74.81,74.63,74.68,5300.0
2015-05-13 14:10:00,74.68,74.68,74.4,74.4,10000.0,74.68,74.68,74.4,74.4,10000.0
2015-05-13 14:20:00,74.4,74.46,74.28,74.44,10700.0,74.4,74.46,74.28,74.44,10700.0
2015-05-13 14:30:00,74.43,74.5,74.4,74.5,9500.0,74.43,74.5,74.4,74.5,9500.0
2015-05-13 14:40:00,74.5,74.61,74.5,74.55,9700.0,74.5,74.61,74.5,74.55,9700.0
2015-05-13 14:50:00,74.52,74.58,74.41,74.58,19100.0,74.52,74.58,74.41,74.58,19100.0
2015-05-13 15:00:00,74.59,74.82,74.58,74.77,25600.0,74.59,74.82,74.58,74.77,25600.0
2015-05-13 15:10:00,74.77,75.08,74.73,74.98,55600.0,74.77,75.08,74.73,74.98,55600.0
2015-05-13 15:20:00,74.95,75.27,74.89,75.24,84600.0,74.95,75.27,74.89,75.24,84600.0
2015-05-13 15:30:00,75.25,75.3,75.03,75.18,118600.0,75.25,75.3,75.03,75.18,118600.0
2015-05-13 15:40:00,75.17,75.31,74.92,75.16,108000.0,75.17,75.31,74.92,75.16,108000.0
2015-05-13 15:50:00,75.15,75.21,75.07,75.15,103800.0,75.15,75.21,75.07,75.15,103800.0
2015-05-14 09:30:00,75.34,75.4,74.77,75.11,11700.0,75.34,75.4,74.77,75.11,11700.0
2015-05-14 09:40:00,74.98,75.36,74.46,74.95,65500.0,74.98,75.36,74.46,74.95,65500.0
2015-05-14 09:50:00,74.95,75.35,74.95,75.23,20200.0,74.95,75.35,74.95,75.23,20200.0
2015-05-14 10:00:00,75.3,75.91,75.28,75.91,56700.0,75.3,75.91,75.28,75.91,56700.0
2015-05-14 10:10:00,75.85,75.98,75.7,75.84,50600.0,75.85,75.98,75.7,75.84,50600.0
2015-05-14 10:20:00,75.85,75.99,75.59,75.97,106100.0,75.85,75.99,75.59,75.97,106100.0
2015-05-14 10:30:00,75.98,75.99,75.73,75.98,25300.0,75.98,75.99,75.73,75.98,25300.0
2015-05-14 10:40:00,75.98,76.0,75.82,75.92,20300.0,75.98,76.0,75.82,75.92,20300.0
2015-05-14 10:50:00,75.9,76.53,75.87,76.26,110100.0,75.9,76.53,75.87,76.26,110100.0
2015-05-14 11:00:00,76.19,76.7,76.19,76.7,71000.0,76.19,76.7,76.19,76.7,71000.0
2015-05-14 11:10:00,76.73,76.9,76.55,76.75,89000.0,76.73,76.9,76.55,76.75,89000.0
2015-05-14 11:20:00,76.78,77.14,76.36,76.46,119300.0,76.78,77.14,76.36,76.46,119300.0
2015-05-14 11:30:00,76.43,76.44,76.21,76.25,10800.0,76.43,76.44,76.21,76.25,10800.0
2015-05-14 11:40:00,76.27,76.38,76.04,76.23,21100.0,76.27,76.38,76.04,76.23,21100.0
2015-05-14 11:50:00,76.26,76.26,76.04,76.11,16700.0,76.26,76.26,76.04,76.11,16700.0
2015-05-14 12:00:00,76.12,76.19,76.03,76.04,15100.0,76.12,76.19,76.03,76.04,15100.0
2015-05-14 12:10:00,76.07,76.21,76.07,76.19,17900.0,76.07,76.21,76.07,76.19,17900.0
2015-05-14 12:20:00,76.18,76.21,76.1,76.1,10200.0,76.18,76.21,76.1,76.1,10200.0
2015-05-14 12:30:00,76.1,76.21,76.09,76.12,8200.0,76.1,76.21,76.09,76.12,8200.0
2015-05-14 12:40:00,76.15,76.18,76.09,76.15,6100.0,76.15,76.18,76.09,76.15,6100.0
2015-05-14 12:50:00,76.16,76.21,76.14,76.15,10200.0,76.16,76.21,76.14,76.15,10200.0
2015-05-14 13:00:00,76.2,76.2,76.04,76.1,21300.0,76.2,76.2,76.04,76.1,21300.0
2015-05-14 13:10:00,76.1,76.12,76.02,76.05,9200.0,76.1,76.12,76.02,76.05,9200.0
2015-05-14 13:20:00,76.03,76.06,75.91,76.03,16300.0,76.03,76.06,75.91,76.03,16300.0
2015-05-14 13:30:00,76.02,76.12,75.99,76.01,7500.0,76.02,76.12,75.99,76.01,7500.0
2015-05-14 13:40:00,76.03,76.05,75.9,75.91,23600.0,76.03,76.05,75.9,75.91,23600.0
2015-05-14 13:50:00,75.95,76.09,75.91,75.95,29700.0,75.95,76.09,75.91,75.95,29700.0
2015-05-14 14:00:00,75.97,76.05,75.93,76.0,9400.0,75.97,76.05,75.93,76.0,9400.0
2015-05-14 14:10:00,76.01,76.04,75.94,75.96,58100.0,76.01,76.04,75.94,75.96,58100.0
2015-05-14 14:20:00,75.94,76.0,75.93,75.97,16800.0,75.94,76.0,75.93,75.97,16800.0
2015-05-14 14:30:00,75.95,76.03,75.95,76.0,23700.0,75.95,76.03,75.95,76.0,23700.0
2015-05-14 14:40:00,76.01,76.04,75.97,75.97,23600.0,76.01,76.04,75.97,75.97,23600.0
2015-05-14 14:50:00,75.98,76.02,75.95,76.01,48300.0,75.98,76.02,75.95,76.01,48300.0
2015-05-14 15:00:00,75.98,76.03,75.97,76.02,37100.0,75.98,76.03,75.97,76.02,37100.0
2015-05-14 15:10:00,76.02,76.08,75.92,76.0,38800.0,76.02,76.08,75.92,76.0,38800.0
2015-05-14 15:20:00,75.98,76.04,75.95,76.02,35700.0,75.98,76.04,75.95,76.02,35700.0
2015-05-14 15:30:00,76.03,76.08,75.97,75.99,35800.0,76.03,76.08,75.97,75.99,35800.0
2015-05-14 15:40:00,75.98,76.11,75.96,76.05,65500.0,75.98,76.11,75.96,76.05,65500.0
2015-05-14 15:50:00,76.07,76.11,75.97,76.01,43500.0,76.07,76.11,75.97,76.01,43500.0
2015-05-15 09:30:00,76.01,76.35,75.86,75.86,7600.0,76.01,76.35,75.86,75.86,7600.0
2015-05-15 09:40:00,75.61,75.89,75.04,75.83,54600.0,75.61,75.89,75.04,75.83,54600.0
2015-05-15 09:50:00,75.77,75.78,75.22,75.51,14000.0,75.77,75.78,75.22,75.51,14000.0
2015-05-15 10:00:00,75.4,75.69,75.11,75.69,15400.0,75.4,75.69,75.11,75.69,15400.0
2015-05-15 10:10:00,75.66,75.74,75.43,75.61,15000.0,75.66,75.74,75.43,75.61,15000.0
2015-05-15 10:20:00,75.69,75.98,75.69,75.98,9000.0,75.69,75.98,75.69,75.98,9000.0
2015-05-15 10:30:00,75.97,76.03,75.61,75.78,39200.0,75.97,76.03,75.61,75.78,39200.0
2015-05-15 10:40:00,75.7,75.84,75.66,75.69,29300.0,75.7,75.84,75.66,75.69,29300.0
2015-05-15 10:50:00,75.67,75.73,75.44,75.59,11500.0,75.67,75.73,75.44,75.59,11500.0
2015-05-15 11:00:00,75.6,75.66,75.45,75.63,5900.0,75.6,75.66,75.45,75.63,5900.0
2015-05-15 11:10:00,75.66,75.66,75.42,75.46,6100.0,75.66,75.66,75.42,75.46,6100.0
2015-05-15 11:20:00,75.57,75.57,75.39,75.39,2400.0,75.57,75.57,75.39,75.39,2400.0
2015-05-15 11:30:00,75.34,75.53,75.32,75.36,8100.0,75.34,75.53,75.32,75.36,8100.0
2015-05-15 11:40:00,75.33,75.54,75.3,75.5,25600.0,75.33,75.54,75.3,75.5,25600.0
2015-05-15 11:50:00,75.52,75.56,75.45,75.54,11700.0,75.52,75.56,75.45,75.54,11700.0
2015-05-15 12:00:00,75.56,75.58,75.46,75.49,4800.0,75.56,75.58,75.46,75.49,4800.0
2015-05-15 12:10:00,75.49,75.53,75.45,75.48,15000.0,75.49,75.53,75.45,75.48,15000.0
2015-05-15 12:20:00,75.48,75.57,75.48,75.52,7800.0,75.48,75.57,75.48,75.52,7800.0
2015-05-15 12:30:00,75.53,75.56,75.5,75.53,2700.0,75.53,75.56,75.5,75.53,2700.0
2015-05-15 12:40:00,75.54,75.58,75.48,75.54,5300.0,75.54,75.58,75.48,75.54,5300.0
2015-05-15 12:50:00,75.56,75.6,75.49,75.54,5300.0,75.56,75.6,75.49,75.54,5300.0
2015-05-15 13:00:00,75.55,75.56,75.31,75.45,10000.0,75.55,75.56,75.31,75.45,10000.0
2015-05-15 13:10:00,75.39,75.54,75.36,75.54,26100.0,75.39,75.54,75.36,75.54,26100.0
2015-05-15 13:20:00,75.5,75.53,75.45,75.51,20200.0,75.5,75.53,75.45,75.51,20200.0
2015-05-15 13:30:00,75.5,75.51,75.47,75.48,31600.0,75.5,75.51,75.47,75.48,31600.0
2015-05-15 13:40:00,75.48,75.59,75.48,75.5,9300.0,75.48,75.59,75.48,75.5,9300.0
2015-05-15 13:50:00,75.51,75.54,75.43,75.5,21300.0,75.51,75.54,75.43,75.5,21300.0
2015-05-15 14:00:00,75.48,75.52,75.44,75.48,42900.0,75.48,75.52,75.44,75.48,42900.0
2015-05-15 14:10:00,75.49,75.54,75.47,75.5,24500.0,75.49,75.54,75.47,75.5,24500.0
2015-05-15 14:20:00,75.52,75.52,75.47,75.49,16200.0,75.52,75.52,75.47,75.49,16200.0
2015-05-15 14:30:00,75.49,75.52,75.47,75.51,16200.0,75.49,75.52,75.47,75.51,16200.0
2015-05-15 14:40:00,75.51,75.6,75.51,75.56,14300.0,75.51,75.6,75.51,75.56,14300.0
2015-05-15 14:50:00,75.54,75.54,75.49,75.5,6900.0,75.54,75.54,75.49,75.5,6900.0
2015-05-15 15:00:00,75.5,75.52,75.45,75.5,27900.0,75.5,75.52,75.45,75.5,27900.0
2015-05-15 15:10:00,75.5,75.56,75.49,75.5,16000.0,75.5,75.56,75.49,75.5,16000.0
2015-05-15 15:20:00,75.5,75.52,75.47,75.5,18500.0,75.5,75.52,75.47,75.5,18500.0
2015-05-15 15:30:00,75.49,75.5,75.36,75.46,61200.0,75.49,75.5,75.36,75.46,61200.0
2015-05-15 15:40:00,75.46,75.56,75.39,75.49,21000.0,75.46,75.56,75.39,75.49,21000.0
2015-05-15 15:50:00,75.53,75.74,75.5,75.7,95800.0,75.53,75.74,75.5,75.7,95800.0
2015-05-18 09:30:00,75.32,75.95,75.32,75.86,18000.0,75.32,75.95,75.32,75.86,18000.0
2015-05-18 09:40:00,75.73,75.92,75.5,75.92,30000.0,75.73,75.92,75.5,75.92,30000.0
2015-05-18 09:50:00,75.94,76.13,75.9,76.07,4900.0,75.94,76.13,75.9,76.07,4900.0
2015-05-18 10:00:00,76.07,76.22,75.97,76.14,11500.0,76.07,76.22,75.97,76.14,11500.0
2015-05-18 10:10:00,76.14,76.15,75.93,75.97,11600.0,76.14,76.15,75.93,75.97,11600.0
2015-05-18 10:20:00,75.97,76.09,75.88,76.06,17900.0,75.97,76.09,75.88,76.06,17900.0
2015-05-18 10:30:00,76.06,76.13,75.97,75.99,20000.0,76.06,76.13,75.97,75.99,20000.0
2015-05-18 10:40:00,75.99,76.08,75.95,75.95,10600.0,75.99,76.08,75.95,75.95,10600.0
2015-05-18 10:50:00,75.95,76.07,75.86,76.07,14500.0,75.95,76.07,75.86,76.07,14500.0
2015-05-18 11:00:00,76.09,76.12,75.97,75.99,8500.0,76.09,76.12,75.97,75.99,8500.0
2015-05-18 11:10:00,75.99,76.18,75.93,76.14,13100.0,75.99,76.18,75.93,76.14,13100.0
2015-05-18 11:20:00,76.14,76.19,75.99,76.17,8300.0,76.14,76.19,75.99,76.17,8300.0
2015-05-18 11:30:00,76.18,76.35,76.18,76.29,10700.0,76.18,76.35,76.18,76.29,10700.0
2015-05-18 11:40:00,76.29,76.57,76.27,76.55,53300.0,76.29,76.57,76.27,76.55,53300.0
2015-05-18 11:50:00,76.54,76.66,76.5,76.61,10400.0,76.54,76.66,76.5,76.61,10400.0
2015-05-18 12:00:00,76.61,76.68,76.5,76.57,7900.0,76.61,76.68,76.5,76.57,7900.0
2015-05-18 12:10:00,76.63,76.7,76.57,76.6,13600.0,76.63,76.7,76.57,76.6,13600.0
2015-05-18 12:20:00,76.61,76.83,76.57,76.76,29800.0,76.61,76.83,76.57,76.76,29800.0
2015-05-18 12:30:00,76.76,76.85,76.72,76.76,16800.0,76.76,76.85,76.72,76.76,16800.0
2015-05-18 12:40:00,76.75,76.78,76.64,76.67,13900.0,76.75,76.78,76.64,76.67,13900.0
2015-05-18 12:50:00,76.7,76.78,76.59,76.67,19100.0,76.7,76.78,76.59,76.67,19100.0
2015-05-18 13:00:00,76.68,76.72,76.62,76.69,10500.0,76.68,76.72,76.62,76.69,10500.0
2015-05-18 13:10:00,76.69,76.78,76.65,76.77,9700.0,76.69,76.78,76.65,76.77,9700.0
2015-05-18 13:20:00,76.78,76.94,76.76,76.92,11100.0,76.78,76.94,76.76,76.92,11100.0
2015-05-18 13:30:00,76.91,77.04,76.8,77.03,35600.0,76.91,77.04,76.8,77.03,35600.0
2015-05-18 13:40:00,77.02,77.21,76.92,77.16,20500.0,77.02,77.21,76.92,77.16,20500.0
2015-05-18 13:50:00,77.18,77.24,77.14,77.24,9200.0,77.18,77.24,77.14,77.24,9200.0
2015-05-18 14:00:00,77.25,77.53,77.24,77.45,19900.0,77.25,77.53,77.24,77.45,19900.0
2015-05-18 14:10:00,77.44,77.49,77.37,77.42,13400.0,77.44,77.49,77.37,77.42,13400.0
2015-05-18 14:20:00,77.41,77.44,77.26,77.38,32700.0,77.41,77.44,77.26,77.38,32700.0
2015-05-18 14:30:00,77.38,77.42,77.24,77.29,24100.0,77.38,77.42,77.24,77.29,24100.0
2015-05-18 14:40:00,77.28,77.29,77.17,77.18,25700.0,77.28,77.29,77.17,77.18,25700.0
2015-05-18 14:50:00,77.18,77.2,77.11,77.15,17400.0,77.18,77.2,77.11,77.15,17400.0
2015-05-18 15:00:00,77.15,77.28,77.15,77.22,23400.0,77.15,77.28,77.15,77.22,23400.0
2015-05-18 15:10:00,77.24,77.36,77.24,77.31,33200.0,77.24,77.36,77.24,77.31,33200.0
2015-05-18 15:20:00,77.31,77.33,77.18,77.19,55600.0,77.31,77.33,77.18,77.19,55600.0
2015-05-18 15:30:00,77.19,77.34,77.15,77.22,42000.0,77.19,77.34,77.15,77.22,42000.0
2015-05-18 15:40:00,77.23,77.28,77.21,77.27,44800.0,77.23,77.28,77.21,77.27,44800.0
2015-05-18 15:50:00,77.26,77.31,77.23,77.24,75300.0,77.26,77.31,77.23,77.24,75300.0
2015-05-19 09:30:00,77.24,77.88,77.08,77.09,44600.0,77.24,77.88,77.08,77.09,44600.0
2015-05-19 09:40:00,77.34,77.34,76.86,77.26,29000.0,77.34,77.34,76.86,77.26,29000.0
2015-05-19 09:50:00,77.25,77.29,76.77,77.02,28300.0,77.25,77.29,76.77,77.02,28300.0
2015-05-19 10:00:00,77.0,77.34,77.0,77.28,29500.0,77.0,77.34,77.0,77.28,29500.0
2015-05-19 10:10:00,77.31,77.37,77.06,77.33,48700.0,77.31,77.37,77.06,77.33,48700.0
2015-05-19 10:20:00,77.27,77.65,77.21,77.48,25400.0,77.27,77.65,77.21,77.48,25400.0
2015-05-19 10:30:00,77.48,77.52,77.25,77.4,48300.0,77.48,77.52,77.25,77.4,48300.0
2015-05-19 10:40:00,77.44,77.6,77.4,77.5,12900.0,77.44,77.6,77.4,77.5,12900.0
2015-05-19 10:50:00,77.39,77.52,77.37,77.44,50900.0,77.39,77.52,77.37,77.44,50900.0
2015-05-19 11:00:00,77.44,77.46,77.27,77.31,67500.0,77.44,77.46,77.27,77.31,67500.0
2015-05-19 11:10:00,77.3,77.38,77.18,77.36,15600.0,77.3,77.38,77.18,77.36,15600.0
2015-05-19 11:20:00,77.35,77.41,77.25,77.37,19900.0,77.35,77.41,77.25,77.37,19900.0
2015-05-19 11:30:00,77.35,77.42,77.32,77.4,10500.0,77.35,77.42,77.32,77.4,10500.0
2015-05-19 11:40:00,77.41,77.44,77.33,77.39,8100.0,77.41,77.44,77.33,77.39,8100.0
2015-05-19 11:50:00,77.36,77.5,77.36,77.41,26400.0,77.36,77.5,77.36,77.41,26400.0
2015-05-19 12:00:00,77.41,77.43,77.33,77.33,9800.0,77.41,77.43,77.33,77.33,9800.0
2015-05-19 12:10:00,77.35,77.5,77.33,77.47,19600.0,77.35,77.5,77.33,77.47,19600.0
2015-05-19 12:20:00,77.44,77.44,77.34,77.38,14800.0,77.44,77.44,77.34,77.38,14800.0
2015-05-19 12:30:00,77.37,77.41,77.35,77.37,9300.0,77.37,77.41,77.35,77.37,9300.0
2015-05-19 12:40:00,77.35,77.42,77.34,77.38,9800.0,77.35,77.42,77.34,77.38,9800.0
2015-05-19 12:50:00,77.38,77.42,77.34,77.41,5600.0,77.38,77.42,77.34,77.41,5600.0
2015-05-19 13:00:00,77.42,77.42,77.34,77.4,17100.0,77.42,77.42,77.34,77.4,17100.0
2015-05-19 13:10:00,77.4,77.44,77.37,77.43,10700.0,77.4,77.44,77.37,77.43,10700.0
2015-05-19 13:20:00,77.43,77.61,77.42,77.61,26100.0,77.43,77.61,77.42,77.61,26100.0
2015-05-19 13:30:00,77.6,77.73,77.56,77.64,19800.0,77.6,77.73,77.56,77.64,19800.0
2015-05-19 13:40:00,77.67,77.8,77.59,77.78,12400.0,77.67,77.8,77.59,77.78,12400.0
2015-05-19 13:50:00,77.76,77.83,77.66,77.83,31500.0,77.76,77.83,77.66,77.83,31500.0
2015-05-19 14:00:00,77.86,77.9,77.74,77.87,35700.0,77.86,77.9,77.74,77.87,35700.0
2015-05-19 14:10:00,77.88,78.19,77.86,78.19,56200.0,77.88,78.19,77.86,78.19,56200.0
2015-05-19 14:20:00,78.19,78.27,78.03,78.25,66400.0,78.19,78.27,78.03,78.25,66400.0
2015-05-19 14:30:00,78.27,78.27,77.91,77.95,76100.0,78.27,78.27,77.91,77.95,76100.0
2015-05-19 14:40:00,77.96,77.97,77.78,77.82,15500.0,77.96,77.97,77.78,77.82,15500.0
2015-05-19 14:50:00,77.8,78.19,77.79,78.0,79400.0,77.8,78.19,77.79,78.0,79400.0
2015-05-19 15:00:00,78.0,78.23,77.89,78.22,51000.0,78.0,78.23,77.89,78.22,51000.0
2015-05-19 15:10:00,78.18,78.24,77.87,77.98,38500.0,78.18,78.24,77.87,77.98,38500.0
2015-05-19 15:20:00,77.97,78.16,77.88,78.01,63100.0,77.97,78.16,77.88,78.01,63100.0
2015-05-19 15:30:00,78.03,78.06,77.89,77.89,41900.0,78.03,78.06,77.89,77.89,41900.0
2015-05-19 15:40:00,77.89,77.89,77.63,77.71,44800.0,77.89,77.89,77.63,77.71,44800.0
2015-05-19 15:50:00,77.72,77.85,77.62,77.79,90800.0,77.72,77.85,77.62,77.79,90800.0
2015-05-20 09:30:00,77.72,77.83,76.92,76.92,39100.0,77.72,77.83,76.92,76.92,39100.0
2015-05-20 09:40:00,76.94,77.14,76.67,77.05,21100.0,76.94,77.14,76.67,77.05,21100.0
2015-05-20 09:50:00,77.09,77.34,76.99,77.28,25900.0,77.09,77.34,76.99,77.28,25900.0
2015-05-20 10:00:00,77.24,77.5,76.97,77.05,98900.0,77.24,77.5,76.97,77.05,98900.0
2015-05-20 10:10:00,76.99,76.99,76.71,76.79,26800.0,76.99,76.99,76.71,76.79,26800.0
2015-05-20 10:20:00,76.81,76.87,76.55,76.61,24100.0,76.81,76.87,76.55,76.61,24100.0
2015-05-20 10:30:00,76.6,76.83,76.58,76.68,24300.0,76.6,76.83,76.58,76.68,24300.0
2015-05-20 10:40:00,76.68,76.7,76.5,76.65,45200.0,76.68,76.7,76.5,76.65,45200.0
2015-05-20 10:50:00,76.65,76.75,76.6,76.72,33300.0,76.65,76.75,76.6,76.72,33300.0
2015-05-20 11:00:00,76.7,76.78,76.51,76.53,59500.0,76.7,76.78,76.51,76.53,59500.0
2015-05-20 11:10:00,76.53,76.54,76.28,76.3,33400.0,76.53,76.54,76.28,76.3,33400.0
2015-05-20 11:20:00,76.3,76.72,76.26,76.72,65600.0,76.3,76.72,76.26,76.72,65600.0
2015-05-20 11:30:00,76.72,76.72,76.5,76.63,58800.0,76.72,76.72,76.5,76.63,58800.0
2015-05-20 11:40:00,76.67,77.13,76.67,76.9,101200.0,76.67,77.13,76.67,76.9,101200.0
2015-05-20 11:50:00,76.89,77.01,76.8,76.95,15900.0,76.89,77.01,76.8,76.95,15900.0
2015-05-20 12:00:00,76.95,77.33,76.95,77.28,33300.0,76.95,77.33,76.95,77.28,33300.0
2015-05-20 12:10:00,77.28,77.44,77.2,77.2,25400.0,77.28,77.44,77.2,77.2,25400.0
2015-05-20 12:20:00,77.18,77.21,77.06,77.16,25200.0,77.18,77.21,77.06,77.16,25200.0
2015-05-20 12:30:00,77.14,77.18,77.09,77.13,9500.0,77.14,77.18,77.09,77.13,9500.0
2015-05-20 12:40:00,77.11,77.11,76.98,77.08,21300.0,77.11,77.11,76.98,77.08,21300.0
2015-05-20 12:50:00,77.08,77.14,77.06,77.08,22700.0,77.08,77.14,77.06,77.08,22700.0
2015-05-20 13:00:00,77.09,77.14,76.94,76.96,24900.0,77.09,77.14,76.94,76.96,24900.0
2015-05-20 13:10:00,76.93,77.13,76.78,77.13,41300.0,76.93,77.13,76.78,77.13,41300.0
2015-05-20 13:20:00,77.13,77.14,76.79,76.84,12300.0,77.13,77.14,76.79,76.84,12300.0
2015-05-20 13:30:00,76.86,76.95,76.73,76.89,50200.0,76.86,76.95,76.73,76.89,50200.0
2015-05-20 13:40:00,76.9,77.02,76.81,76.81,46000.0,76.9,77.02,76.81,76.81,46000.0
2015-05-20 13:50:00,76.81,76.93,76.73,76.93,38000.0,76.81,76.93,76.73,76.93,38000.0
2015-05-20 14:00:00,76.95,77.19,76.92,76.98,35700.0,76.95,77.19,76.92,76.98,35700.0
2015-05-20 14:10:00,77.0,77.28,76.94,77.11,63600.0,77.0,77.28,76.94,77.11,63600.0
2015-05-20 14:20:00,77.09,77.26,76.92,77.26,14300.0,77.09,77.26,76.92,77.26,14300.0
2015-05-20 14:30:00,77.22,77.28,77.05,77.05,11000.0,77.22,77.28,77.05,77.05,11000.0
2015-05-20 14:40:00,77.04,77.24,77.04,77.09,13100.0,77.04,77.24,77.04,77.09,13100.0
2015-05-20 14:50:00,77.09,77.91,77.09,77.89,85100.0,77.09,77.91,77.09,77.89,85100.0
2015-05-20 15:00:00,77.88,77.91,77.61,77.61,51300.0,77.88,77.91,77.61,77.61,51300.0
2015-05-20 15:10:00,77.61,77.76,77.17,77.36,30100.0,77.61,77.76,77.17,77.36,30100.0
2015-05-20 15:20:00,77.35,77.44,77.16,77.44,40000.0,77.35,77.44,77.16,77.44,40000.0
2015-05-20 15:30:00,77.44,77.45,77.17,77.19,40200.0,77.44,77.45,77.17,77.19,40200.0
2015-05-20 15:40:00,77.19,77.67,77.18,77.64,79700.0,77.19,77.67,77.18,77.64,79700.0
2015-05-20 15:50:00,77.64,77.69,77.43,77.45,111200.0,77.64,77.69,77.43,77.45,111200.0
2015-05-21 09:30:00,77.74,78.24,77.74,78.24,27800.0,77.74,78.24,77.74,78.24,27800.0
2015-05-21 09:40:00,78.24,78.49,77.59,77.82,64600.0,78.24,78.49,77.59,77.82,64600.0
2015-05-21 09:50:00,77.66,77.92,77.55,77.92,21300.0,77.66,77.92,77.55,77.92,21300.0
2015-05-21 10:00:00,77.77,77.93,77.55,77.7,18400.0,77.77,77.93,77.55,77.7,18400.0
2015-05-21 10:10:00,77.7,78.03,77.65,77.92,10600.0,77.7,78.03,77.65,77.92,10600.0
2015-05-21 10:20:00,77.95,78.05,77.9,78.02,9100.0,77.95,78.05,77.9,78.02,9100.0
2015-05-21 10:30:00,78.06,78.17,77.93,78.05,14900.0,78.06,78.17,77.93,78.05,14900.0
2015-05-21 10:40:00,78.05,78.15,77.94,77.94,5900.0,78.05,78.15,77.94,77.94,5900.0
2015-05-21 10:50:00,77.96,78.06,77.94,78.05,9100.0,77.96,78.06,77.94,78.05,9100.0
2015-05-21 11:00:00,78.07,78.45,78.07,78.37,46400.0,78.07,78.45,78.07,78.37,46400.0
2015-05-21 11:10:00,78.39,78.82,78.33,78.71,36800.0,78.39,78.82,78.33,78.71,36800.0
2015-05-21 11:20:00,78.68,78.7,78.52,78.56,17800.0,78.68,78.7,78.52,78.56,17800.0
2015-05-21 11:30:00,78.55,78.65,78.35,78.48,16700.0,78.55,78.65,78.35,78.48,16700.0
2015-05-21 11:40:00,78.5,78.5,78.1,78.16,11600.0,78.5,78.5,78.1,78.16,11600.0
2015-05-21 11:50:00,78.09,78.18,78.05,78.05,11600.0,78.09,78.18,78.05,78.05,11600.0
2015-05-21 12:00:00,78.05,78.18,77.99,78.06,18200.0,78.05,78.18,77.99,78.06,18200.0
2015-05-21 12:10:00,78.07,78.13,77.96,78.04,34600.0,78.07,78.13,77.96,78.04,34600.0
2015-05-21 12:20:00,78.04,78.37,77.99,78.37,68200.0,78.04,78.37,77.99,78.37,68200.0
2015-05-21 12:30:00,78.37,78.37,78.23,78.36,7000.0,78.37,78.37,78.23,78.36,7000.0
2015-05-21 12:40:00,78.31,78.36,78.27,78.27,6800.0,78.31,78.36,78.27,78.27,6800.0
2015-05-21 12:50:00,78.31,78.43,78.31,78.39,6200.0,78.31,78.43,78.31,78.39,6200.0
2015-05-21 13:00:00,78.45,78.48,78.31,78.37,19200.0,78.45,78.48,78.31,78.37,19200.0
2015-05-21 13:10:00,78.4,78.46,78.31,78.41,21900.0,78.4,78.46,78.31,78.41,21900.0
2015-05-21 13:20:00,78.41,78.52,78.29,78.51,37100.0,78.41,78.52,78.29,78.51,37100.0
2015-05-21 13:30:00,78.49,78.61,78.39,78.52,33400.0,78.49,78.61,78.39,78.52,33400.0
2015-05-21 13:40:00,78.54,78.55,78.38,78.45,35600.0,78.54,78.55,78.38,78.45,35600.0
2015-05-21 13:50:00,78.45,78.53,78.42,78.52,28000.0,78.45,78.53,78.42,78.52,28000.0
2015-05-21 14:00:00,78.48,78.51,78.43,78.5,19600.0,78.48,78.51,78.43,78.5,19600.0
2015-05-21 14:10:00,78.5,78.53,78.45,78.51,8200.0,78.5,78.53,78.45,78.51,8200.0
2015-05-21 14:20:00,78.47,78.51,78.45,78.5,11400.0,78.47,78.51,78.45,78.5,11400.0
2015-05-21 14:30:00,78.5,78.65,78.47,78.6,12300.0,78.5,78.65,78.47,78.6,12300.0
2015-05-21 14:40:00,78.57,78.75,78.56,78.68,27900.0,78.57,78.75,78.56,78.68,27900.0
2015-05-21 14:50:00,78.73,78.85,78.67,78.7,18600.0,78.73,78.85,78.67,78.7,18600.0
2015-05-21 15:00:00,78.71,78.88,78.7,78.82,17400.0,78.71,78.88,78.7,78.82,17400.0
2015-05-21 15:10:00,78.84,78.84,78.6,78.6,41600.0,78.84,78.84,78.6,78.6,41600.0
2015-05-21 15:20:00,78.62,78.8,78.55,78.68,48200.0,78.62,78.8,78.55,78.68,48200.0
2015-05-21 15:30:00,78.66,78.9,78.61,78.84,25500.0,78.66,78.9,78.61,78.84,25500.0
2015-05-21 15:40:00,78.86,78.9,78.7,78.73,33000.0,78.86,78.9,78.7,78.73,33000.0
2015-05-21 15:50:00,78.72,78.96,78.72,78.92,126800.0,78.72,78.96,78.72,78.92,126800.0
2015-05-22 09:30:00,78.58,78.66,78.37,78.49,48200.0,78.58,78.66,78.37,78.49,48200.0
2015-05-22 09:40:00,78.45,78.45,77.99,78.04,35300.0,78.45,78.45,77.99,78.04,35300.0
2015-05-22 09:50:00,78.03,78.1,77.89,78.1,28400.0,78.03,78.1,77.89,78.1,28400.0
2015-05-22 10:00:00,78.11,78.55,78.11,78.32,17900.0,78.11,78.55,78.11,78.32,17900.0
2015-05-22 10:10:00,78.36,78.44,78.25,78.26,21200.0,78.36,78.44,78.25,78.26,21200.0
2015-05-22 10:20:00,78.24,78.33,78.19,78.23,17800.0,78.24,78.33,78.19,78.23,17800.0
2015-05-22 10:30:00,78.22,78.35,78.21,78.24,5400.0,78.22,78.35,78.21,78.24,5400.0
2015-05-22 10:40:00,78.24,78.31,78.17,78.25,8200.0,78.24,78.31,78.17,78.25,8200.0
2015-05-22 10:50:00,78.25,78.46,78.15,78.45,31000.0,78.25,78.46,78.15,78.45,31000.0
2015-05-22 11:00:00,78.45,78.52,78.16,78.19,18300.0,78.45,78.52,78.16,78.19,18300.0
2015-05-22 11:10:00,78.19,78.22,77.86,78.0,17900.0,78.19,78.22,77.86,78.0,17900.0
2015-05-22 11:20:00,78.0,78.0,77.81,77.92,20000.0,78.0,78.0,77.81,77.92,20000.0
2015-05-22 11:30:00,77.9,77.94,77.6,77.76,10000.0,77.9,77.94,77.6,77.76,10000.0
2015-05-22 11:40:00,77.74,77.97,77.69,77.96,33600.0,77.74,77.97,77.69,77.96,33600.0
2015-05-22 11:50:00,77.94,78.25,77.94,78.2,43400.0,77.94,78.25,77.94,78.2,43400.0
2015-05-22 12:00:00,78.2,78.21,77.99,78.04,8800.0,78.2,78.21,77.99,78.04,8800.0
2015-05-22 12:10:00,78.03,78.14,78.0,78.1,17500.0,78.03,78.14,78.0,78.1,17500.0
2015-05-22 12:20:00,78.11,78.25,77.98,78.25,20900.0,78.11,78.25,77.98,78.25,20900.0
2015-05-22 12:30:00,78.25,78.5,78.25,78.49,23400.0,78.25,78.5,78.25,78.49,23400.0
2015-05-22 12:40:00,78.51,78.55,78.04,78.15,29700.0,78.51,78.55,78.04,78.15,29700.0
2015-05-22 12:50:00,78.09,78.26,78.08,78.25,10900.0,78.09,78.26,78.08,78.25,10900.0
2015-05-22 13:00:00,78.2,78.77,78.16,78.72,28500.0,78.2,78.77,78.16,78.72,28500.0
2015-05-22 13:10:00,78.71,78.79,78.55,78.56,17200.0,78.71,78.79,78.55,78.56,17200.0
2015-05-22 13:20:00,78.54,78.62,78.37,78.48,7600.0,78.54,78.62,78.37,78.48,7600.0
2015-05-22 13:30:00,78.48,78.6,78.48,78.55,7800.0,78.48,78.6,78.48,78.55,7800.0
2015-05-22 13:40:00,78.55,78.63,78.48,78.59,18300.0,78.55,78.63,78.48,78.59,18300.0
2015-05-22 13:50:00,78.61,78.82,78.51,78.77,36000.0,78.61,78.82,78.51,78.77,36000.0
2015-05-22 14:00:00,78.8,78.83,78.29,78.4,30000.0,78.8,78.83,78.29,78.4,30000.0
2015-05-22 14:10:00,78.45,78.62,78.41,78.54,17200.0,78.45,78.62,78.41,78.54,17200.0
2015-05-22 14:20:00,78.55,78.56,78.34,78.49,18100.0,78.55,78.56,78.34,78.49,18100.0
2015-05-22 14:30:00,78.5,78.55,78.41,78.49,22800.0,78.5,78.55,78.41,78.49,22800.0
2015-05-22 14:40:00,78.51,78.6,78.49,78.54,18700.0,78.51,78.6,78.49,78.54,18700.0
2015-05-22 14:50:00,78.55,78.72,78.53,78.58,17200.0,78.55,78.72,78.53,78.58,17200.0
2015-05-22 15:00:00,78.6,78.86,78.52,78.66,59300.0,78.6,78.86,78.52,78.66,59300.0
2015-05-22 15:10:00,78.69,78.78,78.57,78.67,49900.0,78.69,78.78,78.57,78.67,49900.0
2015-05-22 15:20:00,78.66,78.81,78.6,78.75,17300.0,78.66,78.81,78.6,78.75,17300.0
2015-05-22 15:30:00,78.74,78.85,78.64,78.83,39400.0,78.74,78.85,78.64,78.83,39400.0
2015-05-22 15:40:00,78.83,79.0,78.81,78.85,68900.0,78.83,79.0,78.81,78.85,68900.0
2015-05-22 15:50:00,78.85,78.85,78.64,78.78,105400.0,78.85,78.85,78.64,78.78,105400.0
2015-05-26 09:30:00,78.34,78.69,77.77,78.13,22700.0,78.34,78.69,77.77,78.13,22700.0
2015-05-26 09:40:00,78.23,78.23,77.62,77.82,31800.0,78.23,78.23,77.62,77.82,31800.0
2015-05-26 09:50:00,77.82,77.93,77.38,77.56,18100.0,77.82,77.93,77.38,77.56,18100.0
2015-05-26 10:00:00,77.59,77.8,77.46,77.52,32200.0,77.59,77.8,77.46,77.52,32200.0
2015-05-26 10:10:00,77.5,77.51,77.13,77.22,21400.0,77.5,77.51,77.13,77.22,21400.0
2015-05-26 10:20:00,77.22,77.43,77.03,77.34,25500.0,77.22,77.43,77.03,77.34,25500.0
2015-05-26 10:30:00,77.4,77.45,77.23,77.29,19900.0,77.4,77.45,77.23,77.29,19900.0
2015-05-26 10:40:00,77.25,77.39,77.24,77.32,20000.0,77.25,77.39,77.24,77.32,20000.0
2015-05-26 10:50:00,77.25,77.37,77.13,77.22,21600.0,77.25,77.37,77.13,77.22,21600.0
2015-05-26 11:00:00,77.25,77.29,77.07,77.1,16500.0,77.25,77.29,77.07,77.1,16500.0
2015-05-26 11:10:00,77.09,77.14,76.95,76.96,15400.0,77.09,77.14,76.95,76.96,15400.0
2015-05-26 11:20:00,76.97,77.11,76.97,77.08,14900.0,76.97,77.11,76.97,77.08,14900.0
2015-05-26 11:30:00,77.06,77.2,77.03,77.19,16900.0,77.06,77.2,77.03,77.19,16900.0
2015-05-26 11:40:00,77.18,77.3,77.15,77.23,11600.0,77.18,77.3,77.15,77.23,11600.0
2015-05-26 11:50:00,77.26,77.3,77.1,77.26,11700.0,77.26,77.3,77.1,77.26,11700.0
2015-05-26 12:00:00,77.26,77.36,77.11,77.14,11000.0,77.26,77.36,77.11,77.14,11000.0
2015-05-26 12:10:00,77.1,77.23,77.06,77.23,6300.0,77.1,77.23,77.06,77.23,6300.0
2015-05-26 12:20:00,77.25,77.52,77.25,77.38,26300.0,77.25,77.52,77.25,77.38,26300.0
2015-05-26 12:30:00,77.37,77.43,77.2,77.29,19000.0,77.37,77.43,77.2,77.29,19000.0
2015-05-26 12:40:00,77.27,77.37,77.23,77.28,11800.0,77.27,77.37,77.23,77.28,11800.0
2015-05-26 12:50:00,77.3,77.36,77.24,77.3,9700.0,77.3,77.36,77.24,77.3,9700.0
2015-05-26 13:00:00,77.28,77.28,76.98,77.03,22900.0,77.28,77.28,76.98,77.03,22900.0
2015-05-26 13:10:00,77.06,77.22,76.98,77.16,11200.0,77.06,77.22,76.98,77.16,11200.0
2015-05-26 13:20:00,77.14,77.28,77.05,77.24,13300.0,77.14,77.28,77.05,77.24,13300.0
2015-05-26 13:30:00,77.26,77.28,77.09,77.18,21600.0,77.26,77.28,77.09,77.18,21600.0
2015-05-26 13:40:00,77.18,77.24,77.08,77.22,11900.0,77.18,77.24,77.08,77.22,11900.0
2015-05-26 13:50:00,77.22,77.61,77.15,77.24,42300.0,77.22,77.61,77.15,77.24,42300.0
2015-05-26 14:00:00,77.27,77.41,77.25,77.33,10000.0,77.27,77.41,77.25,77.33,10000.0
2015-05-26 14:10:00,77.34,77.55,77.32,77.47,20200.0,77.34,77.55,77.32,77.47,20200.0
2015-05-26 14:20:00,77.46,77.49,77.32,77.41,16300.0,77.46,77.49,77.32,77.41,16300.0
2015-05-26 14:30:00,77.42,77.57,77.32,77.32,62600.0,77.42,77.57,77.32,77.32,62600.0
2015-05-26 14:40:00,77.36,77.56,77.32,77.38,15400.0,77.36,77.56,77.32,77.38,15400.0
2015-05-26 14:50:00,77.4,77.49,77.31,77.31,15000.0,77.4,77.49,77.31,77.31,15000.0
2015-05-26 15:00:00,77.34,77.54,77.32,77.5,19000.0,77.34,77.54,77.32,77.5,19000.0
2015-05-26 15:10:00,77.53,77.6,77.41,77.55,34200.0,77.53,77.6,77.41,77.55,34200.0
2015-05-26 15:20:00,77.55,77.57,77.47,77.55,28400.0,77.55,77.57,77.47,77.55,28400.0
2015-05-26 15:30:00,77.56,77.86,77.56,77.62,31900.0,77.56,77.86,77.56,77.62,31900.0
2015-05-26 15:40:00,77.63,77.82,77.63,77.81,47700.0,77.63,77.82,77.63,77.81,47700.0
2015-05-26 15:50:00,77.81,77.82,77.64,77.72,73300.0,77.81,77.82,77.64,77.72,73300.0
2015-05-27 09:30:00,77.25,77.43,75.66,76.27,146700.0,77.25,77.43,75.66,76.27,146700.0
2015-05-27 09:40:00,76.29,76.56,75.81,76.53,54700.0,76.29,76.56,75.81,76.53,54700.0
2015-05-27 09:50:00,76.59,76.68,76.29,76.46,21900.0,76.59,76.68,76.29,76.46,21900.0
2015-05-27 10:00:00,76.47,76.7,76.35,76.53,22500.0,76.47,76.7,76.35,76.53,22500.0
2015-05-27 10:10:00,76.56,76.67,76.52,76.58,42600.0,76.56,76.67,76.52,76.58,42600.0
2015-05-27 10:20:00,76.62,77.34,76.62,77.13,28400.0,76.62,77.34,76.62,77.13,28400.0
2015-05-27 10:30:00,77.09,77.21,76.88,76.95,24700.0,77.09,77.21,76.88,76.95,24700.0
2015-05-27 10:40:00,77.0,77.05,76.77,76.8,16300.0,77.0,77.05,76.77,76.8,16300.0
2015-05-27 10:50:00,76.82,77.02,76.73,77.02,14800.0,76.82,77.02,76.73,77.02,14800.0
2015-05-27 11:00:00,77.01,77.14,76.79,76.91,37100.0,77.01,77.14,76.79,76.91,37100.0
2015-05-27 11:10:00,76.94,77.08,76.92,77.02,23100.0,76.94,77.08,76.92,77.02,23100.0
2015-05-27 11:20:00,77.0,77.12,76.93,77.02,11600.0,77.0,77.12,76.93,77.02,11600.0
2015-05-27 11:30:00,77.01,77.18,76.96,77.0,9800.0,77.01,77.18,76.96,77.0,9800.0
2015-05-27 11:40:00,76.99,77.24,76.99,77.12,18600.0,76.99,77.24,76.99,77.12,18600.0
2015-05-27 11:50:00,77.16,77.41,77.14,77.41,59500.0,77.16,77.41,77.14,77.41,59500.0
2015-05-27 12:00:00,77.42,77.7,77.4,77.65,27000.0,77.42,77.7,77.4,77.65,27000.0
2015-05-27 12:10:00,77.66,77.79,77.61,77.72,14600.0,77.66,77.79,77.61,77.72,14600.0
2015-05-27 12:20:00,77.73,77.83,77.69,77.79,13000.0,77.73,77.83,77.69,77.79,13000.0
2015-05-27 12:30:00,77.78,78.17,77.71,78.15,25700.0,77.78,78.17,77.71,78.15,25700.0
2015-05-27 12:40:00,78.15,78.47,78.14,78.4,35800.0,78.15,78.47,78.14,78.4,35800.0
2015-05-27 12:50:00,78.45,78.45,78.06,78.11,21000.0,78.45,78.45,78.06,78.11,21000.0
2015-05-27 13:00:00,78.13,78.3,78.11,78.29,12900.0,78.13,78.3,78.11,78.29,12900.0
2015-05-27 13:10:00,78.31,78.39,78.18,78.23,25100.0,78.31,78.39,78.18,78.23,25100.0
2015-05-27 13:20:00,78.23,78.33,78.14,78.15,7200.0,78.23,78.33,78.14,78.15,7200.0
2015-05-27 13:30:00,78.13,78.31,78.12,78.12,23200.0,78.13,78.31,78.12,78.12,23200.0
2015-05-27 13:40:00,78.13,78.21,78.09,78.11,12900.0,78.13,78.21,78.09,78.11,12900.0
2015-05-27 13:50:00,78.12,78.12,77.99,78.09,12300.0,78.12,78.12,77.99,78.09,12300.0
2015-05-27 14:00:00,78.15,78.23,78.14,78.18,18000.0,78.15,78.23,78.14,78.18,18000.0
2015-05-27 14:10:00,78.19,78.19,77.98,78.09,11300.0,78.19,78.19,77.98,78.09,11300.0
2015-05-27 14:20:00,78.11,78.18,78.07,78.07,19700.0,78.11,78.18,78.07,78.07,19700.0
2015-05-27 14:30:00,78.07,78.15,78.01,78.11,22100.0,78.07,78.15,78.01,78.11,22100.0
2015-05-27 14:40:00,78.13,78.33,78.12,78.32,10700.0,78.13,78.33,78.12,78.32,10700.0
2015-05-27 14:50:00,78.33,78.46,78.28,78.46,16100.0,78.33,78.46,78.28,78.46,16100.0
2015-05-27 15:00:00,78.47,78.49,78.4,78.42,17600.0,78.47,78.49,78.4,78.42,17600.0
2015-05-27 15:10:00,78.41,78.5,78.33,78.45,20800.0,78.41,78.5,78.33,78.45,20800.0
2015-05-27 15:20:00,78.44,78.5,78.29,78.34,27200.0,78.44,78.5,78.29,78.34,27200.0
2015-05-27 15:30:00,78.34,78.49,78.34,78.45,40200.0,78.34,78.49,78.34,78.45,40200.0
2015-05-27 15:40:00,78.47,78.6,78.4,78.51,49200.0,78.47,78.6,78.4,78.51,49200.0
2015-05-27 15:50:00,78.52,78.65,78.33,78.37,97500.0,78.52,78.65,78.33,78.37,97500.0
2015-05-28 09:30:00,78.0,78.9,78.0,78.84,31800.0,78.0,78.9,78.0,78.84,31800.0
2015-05-28 09:40:00,78.84,79.13,78.82,79.0,59700.0,78.84,79.13,78.82,79.0,59700.0
2015-05-28 09:50:00,78.97,79.03,78.73,78.87,23000.0,78.97,79.03,78.73,78.87,23000.0
2015-05-28 10:00:00,78.91,78.91,78.17,78.38,48600.0,78.91,78.91,78.17,78.38,48600.0
2015-05-28 10:10:00,78.4,78.4,78.03,78.23,34600.0,78.4,78.4,78.03,78.23,34600.0
2015-05-28 10:20:00,78.23,78.59,78.11,78.57,133300.0,78.23,78.59,78.11,78.57,133300.0
2015-05-28 10:30:00,78.57,78.61,78.46,78.46,17500.0,78.57,78.61,78.46,78.46,17500.0
2015-05-28 10:40:00,78.46,78.46,78.21,78.29,17200.0,78.46,78.46,78.21,78.29,17200.0
2015-05-28 10:50:00,78.26,78.55,78.18,78.5,16500.0,78.26,78.55,78.18,78.5,16500.0
2015-05-28 11:00:00,78.56,78.56,77.99,78.02,48100.0,78.56,78.56,77.99,78.02,48100.0
2015-05-28 11:10:00,78.0,78.32,78.0,78.22,17200.0,78.0,78.32,78.0,78.22,17200.0
2015-05-28 11:20:00,78.24,78.26,78.08,78.15,11800.0,78.24,78.26,78.08,78.15,11800.0
2015-05-28 11:30:00,78.17,78.32,78.04,78.15,48000.0,78.17,78.32,78.04,78.15,48000.0
2015-05-28 11:40:00,78.14,78.16,77.76,77.86,20400.0,78.14,78.16,77.76,77.86,20400.0
2015-05-28 11:50:00,77.86,78.03,77.77,78.01,13200.0,77.86,78.03,77.77,78.01,13200.0
2015-05-28 12:00:00,78.01,78.37,78.0,78.37,25400.0,78.01,78.37,78.0,78.37,25400.0
2015-05-28 12:10:00,78.35,78.52,78.04,78.04,31500.0,78.35,78.52,78.04,78.04,31500.0
2015-05-28 12:20:00,78.03,78.14,77.94,78.02,14000.0,78.03,78.14,77.94,78.02,14000.0
2015-05-28 12:30:00,78.04,78.07,77.88,77.9,10600.0,78.04,78.07,77.88,77.9,10600.0
2015-05-28 12:40:00,77.9,78.32,77.89,78.23,34500.0,77.9,78.32,77.89,78.23,34500.0
2015-05-28 12:50:00,78.26,78.48,78.07,78.09,42800.0,78.26,78.48,78.07,78.09,42800.0
2015-05-28 13:00:00,78.02,78.45,78.02,78.09,59800.0,78.02,78.45,78.02,78.09,59800.0
2015-05-28 13:10:00,78.1,78.31,78.01,78.3,25000.0,78.1,78.31,78.01,78.3,25000.0
2015-05-28 13:20:00,78.31,78.44,78.16,78.2,27300.0,78.31,78.44,78.16,78.2,27300.0
2015-05-28 13:30:00,78.22,78.38,78.16,78.23,28800.0,78.22,78.38,78.16,78.23,28800.0
2015-05-28 13:40:00,78.24,78.27,78.08,78.08,17800.0,78.24,78.27,78.08,78.08,17800.0
2015-05-28 13:50:00,78.07,78.21,77.9,77.9,19100.0,78.07,78.21,77.9,77.9,19100.0
2015-05-28 14:00:00,77.89,77.92,77.63,77.65,45400.0,77.89,77.92,77.63,77.65,45400.0
2015-05-28 14:10:00,77.62,77.83,77.62,77.83,14300.0,77.62,77.83,77.62,77.83,14300.0
2015-05-28 14:20:00,77.85,77.9,77.8,77.82,9400.0,77.85,77.9,77.8,77.82,9400.0
2015-05-28 14:30:00,77.87,77.88,77.77,77.83,8100.0,77.87,77.88,77.77,77.83,8100.0
2015-05-28 14:40:00,77.85,78.24,77.84,78.22,34900.0,77.85,78.24,77.84,78.22,34900.0
2015-05-28 14:50:00,78.23,78.47,78.07,78.1,40400.0,78.23,78.47,78.07,78.1,40400.0
2015-05-28 15:00:00,78.08,78.1,77.91,78.03,15300.0,78.08,78.1,77.91,78.03,15300.0
2015-05-28 15:10:00,78.04,78.23,78.02,78.07,14300.0,78.04,78.23,78.02,78.07,14300.0
2015-05-28 15:20:00,78.07,78.41,78.01,78.32,39200.0,78.07,78.41,78.01,78.32,39200.0
2015-05-28 15:30:00,78.33,78.35,78.11,78.27,25300.0,78.33,78.35,78.11,78.27,25300.0
2015-05-28 15:40:00,78.28,78.45,78.28,78.43,38600.0,78.28,78.45,78.28,78.43,38600.0
2015-05-28 15:50:00,78.43,78.56,78.35,78.41,65600.0,78.43,78.56,78.35,78.41,65600.0
2015-05-29 09:30:00,77.97,77.97,77.27,77.59,25300.0,77.97,77.97,77.27,77.59,25300.0
2015-05-29 09:40:00,77.59,77.68,77.12,77.21,32800.0,77.59,77.68,77.12,77.21,32800.0
2015-05-29 09:50:00,77.25,77.49,77.1,77.19,59000.0,77.25,77.49,77.1,77.19,59000.0
2015-05-29 10:00:00,77.17,77.3,76.76,76.94,58500.0,77.17,77.3,76.76,76.94,58500.0
2015-05-29 10:10:00,76.94,77.18,76.89,77.11,68100.0,76.94,77.18,76.89,77.11,68100.0
2015-05-29 10:20:00,77.09,77.17,76.62,76.74,37900.0,77.09,77.17,76.62,76.74,37900.0
2015-05-29 10:30:00,76.7,76.73,76.59,76.66,38100.0,76.7,76.73,76.59,76.66,38100.0
2015-05-29 10:40:00,76.69,76.69,76.1,76.35,70200.0,76.69,76.69,76.1,76.35,70200.0
2015-05-29 10:50:00,76.29,76.29,76.02,76.11,15100.0,76.29,76.29,76.02,76.11,15100.0
2015-05-29 11:00:00,76.11,76.45,76.09,76.39,50000.0,76.11,76.45,76.09,76.39,50000.0
2015-05-29 11:10:00,76.39,76.86,76.39,76.86,33000.0,76.39,76.86,76.39,76.86,33000.0
2015-05-29 11:20:00,76.88,76.99,76.75,76.93,47000.0,76.88,76.99,76.75,76.93,47000.0
2015-05-29 11:30:00,76.9,77.02,76.68,76.98,50200.0,76.9,77.02,76.68,76.98,50200.0
2015-05-29 11:40:00,77.01,77.35,77.0,77.2,67600.0,77.01,77.35,77.0,77.2,67600.0
2015-05-29 11:50:00,77.2,77.67,77.2,77.63,46200.0,77.2,77.67,77.2,77.63,46200.0
2015-05-29 12:00:00,77.66,77.77,77.32,77.32,39800.0,77.66,77.77,77.32,77.32,39800.0
2015-05-29 12:10:00,77.27,77.33,77.1,77.14,11200.0,77.27,77.33,77.1,77.14,11200.0
2015-05-29 12:20:00,77.14,77.49,77.02,77.49,29100.0,77.14,77.49,77.02,77.49,29100.0
2015-05-29 12:30:00,77.47,77.67,77.37,77.56,48500.0,77.47,77.67,77.37,77.56,48500.0
2015-05-29 12:40:00,77.53,77.6,77.35,77.38,31100.0,77.53,77.6,77.35,77.38,31100.0
2015-05-29 12:50:00,77.43,77.43,77.09,77.18,33400.0,77.43,77.43,77.09,77.18,33400.0
2015-05-29 13:00:00,77.16,77.59,77.16,77.53,27900.0,77.16,77.59,77.16,77.53,27900.0
2015-05-29 13:10:00,77.57,77.84,77.51,77.8,33300.0,77.57,77.84,77.51,77.8,33300.0
2015-05-29 13:20:00,77.82,77.99,77.63,77.88,46400.0,77.82,77.99,77.63,77.88,46400.0
2015-05-29 13:30:00,77.87,78.05,77.82,77.89,39300.0,77.87,78.05,77.82,77.89,39300.0
2015-05-29 13:40:00,77.89,77.99,77.81,77.89,75600.0,77.89,77.99,77.81,77.89,75600.0
2015-05-29 13:50:00,77.9,77.95,77.75,77.79,38400.0,77.9,77.95,77.75,77.79,38400.0
2015-05-29 14:00:00,77.78,77.8,77.36,77.45,39200.0,77.78,77.8,77.36,77.45,39200.0
2015-05-29 14:10:00,77.36,77.46,77.07,77.07,36300.0,77.36,77.46,77.07,77.07,36300.0
2015-05-29 14:20:00,77.14,77.4,77.03,77.28,43400.0,77.14,77.4,77.03,77.28,43400.0
2015-05-29 14:30:00,77.3,77.36,76.96,76.97,43600.0,77.3,77.36,76.96,76.97,43600.0
2015-05-29 14:40:00,76.99,77.16,76.85,77.08,58900.0,76.99,77.16,76.85,77.08,58900.0
2015-05-29 14:50:00,77.11,77.25,76.96,76.96,31200.0,77.11,77.25,76.96,76.96,31200.0
2015-05-29 15:00:00,77.0,77.03,76.75,76.94,39400.0,77.0,77.03,76.75,76.94,39400.0
2015-05-29 15:10:00,76.92,76.96,76.74,76.75,33300.0,76.92,76.96,76.74,76.75,33300.0
2015-05-29 15:20:00,76.76,76.94,76.72,76.91,32400.0,76.76,76.94,76.72,76.91,32400.0
2015-05-29 15:30:00,76.94,77.0,76.74,76.75,52400.0,76.94,77.0,76.74,76.75,52400.0
2015-05-29 15:40:00,76.77,76.82,76.53,76.62,107200.0,76.77,76.82,76.53,76.62,107200.0
2015-05-29 15:50:00,76.61,76.65,76.48,76.54,223900.0,76.61,76.65,76.48,76.54,223900.0
2015-06-01 09:30:00,76.64,76.9,75.85,76.18,37042.0,76.64,76.9,75.85,76.18,37042.0
2015-06-01 09:40:00,76.28,76.36,75.51,75.57,21301.0,76.28,76.36,75.51,75.57,21301.0
2015-06-01 09:50:00,75.7,75.81,75.48,75.73,31067.0,75.7,75.81,75.48,75.73,31067.0
2015-06-01 10:00:00,75.79,75.93,75.13,75.22,23658.0,75.79,75.93,75.13,75.22,23658.0
2015-06-01 10:10:00,75.23,75.48,75.18,75.44,25824.0,75.23,75.48,75.18,75.44,25824.0
2015-06-01 10:20:00,75.42,75.53,75.02,75.27,20492.0,75.42,75.53,75.02,75.27,20492.0
2015-06-01 10:30:00,75.24,75.67,75.16,75.56,14447.0,75.24,75.67,75.16,75.56,14447.0
2015-06-01 10:40:00,75.53,75.56,75.33,75.38,20395.0,75.53,75.56,75.33,75.38,20395.0
2015-06-01 10:50:00,75.41,75.76,75.38,75.68,48336.0,75.41,75.76,75.38,75.68,48336.0
2015-06-01 11:00:00,75.7,75.8,75.52,75.62,28998.0,75.7,75.8,75.52,75.62,28998.0
2015-06-01 11:10:00,75.63,75.71,75.4,75.45,43056.0,75.63,75.71,75.4,75.45,43056.0
2015-06-01 11:20:00,75.48,75.8,75.33,75.33,112729.0,75.48,75.8,75.33,75.33,112729.0
2015-06-01 11:30:00,75.35,75.65,75.32,75.5,30026.0,75.35,75.65,75.32,75.5,30026.0
2015-06-01 11:40:00,75.51,75.57,75.34,75.36,13905.0,75.51,75.57,75.34,75.36,13905.0
2015-06-01 11:50:00,75.38,75.58,75.31,75.4,16916.0,75.38,75.58,75.31,75.4,16916.0
2015-06-01 12:00:00,75.42,75.68,75.38,75.58,18386.0,75.42,75.68,75.38,75.58,18386.0
2015-06-01 12:10:00,75.59,75.73,75.51,75.73,34107.0,75.59,75.73,75.51,75.73,34107.0
2015-06-01 12:20:00,75.73,75.85,75.7,75.78,40732.0,75.73,75.85,75.7,75.78,40732.0
2015-06-01 12:30:00,75.78,75.84,75.73,75.77,18194.0,75.78,75.84,75.73,75.77,18194.0
2015-06-01 12:40:00,75.75,75.81,75.67,75.71,21482.0,75.75,75.81,75.67,75.71,21482.0
2015-06-01 12:50:00,75.7,75.79,75.67,75.77,25705.0,75.7,75.79,75.67,75.77,25705.0
2015-06-01 13:00:00,75.77,75.79,75.59,75.72,20392.0,75.77,75.79,75.59,75.72,20392.0
2015-06-01 13:10:00,75.74,75.74,75.51,75.51,12689.0,75.74,75.74,75.51,75.51,12689.0
2015-06-01 13:20:00,75.55,75.62,75.44,75.54,35363.0,75.55,75.62,75.44,75.54,35363.0
2015-06-01 13:30:00,75.54,75.61,75.43,75.53,31557.0,75.54,75.61,75.43,75.53,31557.0
2015-06-01 13:40:00,75.5,75.55,75.44,75.49,13100.0,75.5,75.55,75.44,75.49,13100.0
2015-06-01 13:50:00,75.5,75.52,75.35,75.41,19146.0,75.5,75.52,75.35,75.41,19146.0
2015-06-01 14:00:00,75.42,75.42,75.34,75.34,17546.0,75.42,75.42,75.34,75.34,17546.0
2015-06-01 14:10:00,75.35,75.39,75.21,75.37,39477.0,75.35,75.39,75.21,75.37,39477.0
2015-06-01 14:20:00,75.36,75.62,75.35,75.59,18040.0,75.36,75.62,75.35,75.59,18040.0
2015-06-01 14:30:00,75.59,75.82,75.57,75.67,21266.0,75.59,75.82,75.57,75.67,21266.0
2015-06-01 14:40:00,75.64,75.75,75.51,75.54,16660.0,75.64,75.75,75.51,75.54,16660.0
2015-06-01 14:50:00,75.56,75.63,75.52,75.63,16237.0,75.56,75.63,75.52,75.63,16237.0
2015-06-01 15:00:00,75.62,75.65,75.56,75.63,28837.0,75.62,75.65,75.56,75.63,28837.0
2015-06-01 15:10:00,75.62,75.65,75.53,75.6,25708.0,75.62,75.65,75.53,75.6,25708.0
2015-06-01 15:20:00,75.61,75.8,75.6,75.79,29582.0,75.61,75.8,75.6,75.79,29582.0
2015-06-01 15:30:00,75.79,75.8,75.64,75.69,37741.0,75.79,75.8,75.64,75.69,37741.0
2015-06-01 15:40:00,75.69,75.69,75.6,75.68,48481.0,75.69,75.69,75.6,75.68,48481.0
2015-06-01 15:50:00,75.67,75.68,75.56,75.66,120888.0,75.67,75.68,75.56,75.66,120888.0
2015-06-02 09:30:00,75.6,75.91,75.04,75.48,26554.0,75.6,75.91,75.04,75.48,26554.0
2015-06-02 09:40:00,75.47,75.47,75.13,75.17,12432.0,75.47,75.47,75.13,75.17,12432.0
2015-06-02 09:50:00,75.12,75.48,75.1,75.26,20434.0,75.12,75.48,75.1,75.26,20434.0
2015-06-02 10:00:00,75.22,75.39,75.08,75.35,25112.0,75.22,75.39,75.08,75.35,25112.0
2015-06-02 10:10:00,75.37,75.55,75.14,75.23,25597.0,75.37,75.55,75.14,75.23,25597.0
2015-06-02 10:20:00,75.28,75.51,75.1,75.18,27445.0,75.28,75.51,75.1,75.18,27445.0
2015-06-02 10:30:00,75.18,75.35,75.09,75.31,10292.0,75.18,75.35,75.09,75.31,10292.0
2015-06-02 10:40:00,75.31,75.37,75.26,75.36,8762.0,75.31,75.37,75.26,75.36,8762.0
2015-06-02 10:50:00,75.36,75.49,75.23,75.23,62469.0,75.36,75.49,75.23,75.23,62469.0
2015-06-02 11:00:00,75.23,75.4,75.22,75.4,8118.0,75.23,75.4,75.22,75.4,8118.0
2015-06-02 11:10:00,75.4,75.45,75.2,75.3,17203.0,75.4,75.45,75.2,75.3,17203.0
2015-06-02 11:20:00,75.28,75.38,75.11,75.35,46523.0,75.28,75.38,75.11,75.35,46523.0
2015-06-02 11:30:00,75.33,75.39,75.26,75.39,17892.0,75.33,75.39,75.26,75.39,17892.0
2015-06-02 11:40:00,75.4,75.5,75.35,75.42,9091.0,75.4,75.5,75.35,75.42,9091.0
2015-06-02 11:50:00,75.45,75.54,75.2,75.3,12215.0,75.45,75.54,75.2,75.3,12215.0
2015-06-02 12:00:00,75.29,75.57,75.24,75.5,15429.0,75.29,75.57,75.24,75.5,15429.0
2015-06-02 12:10:00,75.49,75.52,75.34,75.42,7600.0,75.49,75.52,75.34,75.42,7600.0
2015-06-02 12:20:00,75.45,75.55,75.41,75.5,15710.0,75.45,75.55,75.41,75.5,15710.0
2015-06-02 12:30:00,75.5,75.54,75.35,75.53,12371.0,75.5,75.54,75.35,75.53,12371.0
2015-06-02 12:40:00,75.52,75.55,75.43,75.47,26153.0,75.52,75.55,75.43,75.47,26153.0
2015-06-02 12:50:00,75.47,75.7,75.47,75.54,11965.0,75.47,75.7,75.47,75.54,11965.0
2015-06-02 13:00:00,75.59,75.64,75.58,75.59,7711.0,75.59,75.64,75.58,75.59,7711.0
2015-06-02 13:10:00,75.62,75.64,75.5,75.56,25808.0,75.62,75.64,75.5,75.56,25808.0
2015-06-02 13:20:00,75.57,75.68,75.56,75.59,17583.0,75.57,75.68,75.56,75.59,17583.0
2015-06-02 13:30:00,75.62,75.69,75.47,75.49,64125.0,75.62,75.69,75.47,75.49,64125.0
2015-06-02 13:40:00,75.48,75.64,75.44,75.62,12332.0,75.48,75.64,75.44,75.62,12332.0
2015-06-02 13:50:00,75.61,75.75,75.55,75.7,18164.0,75.61,75.75,75.55,75.7,18164.0
2015-06-02 14:00:00,75.71,75.88,75.69,75.79,9400.0,75.71,75.88,75.69,75.79,9400.0
2015-06-02 14:10:00,75.78,75.87,75.7,75.7,16310.0,75.78,75.87,75.7,75.7,16310.0
2015-06-02 14:20:00,75.7,75.84,75.69,75.73,12572.0,75.7,75.84,75.69,75.73,12572.0
2015-06-02 14:30:00,75.73,75.78,75.68,75.69,13020.0,75.73,75.78,75.68,75.69,13020.0
2015-06-02 14:40:00,75.68,75.69,75.55,75.55,29100.0,75.68,75.69,75.55,75.55,29100.0
2015-06-02 14:50:00,75.55,75.75,75.55,75.75,27175.0,75.55,75.75,75.55,75.75,27175.0
2015-06-02 15:00:00,75.74,75.79,75.58,75.64,20939.0,75.74,75.79,75.58,75.64,20939.0
2015-06-02 15:10:00,75.64,75.73,75.58,75.58,21158.0,75.64,75.73,75.58,75.58,21158.0
2015-06-02 15:20:00,75.6,75.7,75.57,75.66,20710.0,75.6,75.7,75.57,75.66,20710.0
2015-06-02 15:30:00,75.67,75.67,75.59,75.59,39693.0,75.67,75.67,75.59,75.59,39693.0
2015-06-02 15:40:00,75.59,75.61,75.45,75.45,46217.0,75.59,75.61,75.45,75.45,46217.0
2015-06-02 15:50:00,75.46,75.46,75.36,75.37,73716.0,75.46,75.46,75.36,75.37,73716.0
2015-06-03 09:30:00,75.39,75.87,75.23,75.25,27324.0,75.39,75.87,75.23,75.25,27324.0
2015-06-03 09:40:00,75.37,75.88,75.37,75.62,13338.0,75.37,75.88,75.37,75.62,13338.0
2015-06-03 09:50:00,75.6,76.48,75.43,76.48,19212.0,75.6,76.48,75.43,76.48,19212.0
2015-06-03 10:00:00,76.45,76.45,75.93,76.05,13171.0,76.45,76.45,75.93,76.05,13171.0
2015-06-03 10:10:00,76.06,76.38,75.94,76.04,21929.0,76.06,76.38,75.94,76.04,21929.0
2015-06-03 10:20:00,76.04,76.33,76.03,76.19,20999.0,76.04,76.33,76.03,76.19,20999.0
2015-06-03 10:30:00,76.16,76.27,75.98,76.05,19659.0,76.16,76.27,75.98,76.05,19659.0
2015-06-03 10:40:00,76.05,76.09,75.96,76.06,12991.0,76.05,76.09,75.96,76.06,12991.0
2015-06-03 10:50:00,76.05,76.08,75.96,76.08,13568.0,76.05,76.08,75.96,76.08,13568.0
2015-06-03 11:00:00,76.09,76.37,76.08,76.35,12736.0,76.09,76.37,76.08,76.35,12736.0
2015-06-03 11:10:00,76.39,76.41,76.26,76.29,14339.0,76.39,76.41,76.26,76.29,14339.0
2015-06-03 11:20:00,76.28,76.4,76.28,76.33,6661.0,76.28,76.4,76.28,76.33,6661.0
2015-06-03 11:30:00,76.31,76.55,76.11,76.14,85094.0,76.31,76.55,76.11,76.14,85094.0
2015-06-03 11:40:00,76.13,76.13,75.9,75.9,8652.0,76.13,76.13,75.9,75.9,8652.0
2015-06-03 11:50:00,75.82,76.04,75.79,75.99,5919.0,75.82,76.04,75.79,75.99,5919.0
2015-06-03 12:00:00,75.99,76.02,75.73,75.84,9721.0,75.99,76.02,75.73,75.84,9721.0
2015-06-03 12:10:00,75.84,76.05,75.79,76.01,26025.0,75.84,76.05,75.79,76.01,26025.0
2015-06-03 12:20:00,75.99,75.99,75.79,75.9,11250.0,75.99,75.99,75.79,75.9,11250.0
2015-06-03 12:30:00,75.93,76.09,75.92,75.95,17591.0,75.93,76.09,75.92,75.95,17591.0
2015-06-03 12:40:00,75.96,75.97,75.88,75.95,3300.0,75.96,75.97,75.88,75.95,3300.0
2015-06-03 12:50:00,75.95,75.95,75.67,75.67,17650.0,75.95,75.95,75.67,75.67,17650.0
2015-06-03 13:00:00,75.7,75.72,75.56,75.71,10001.0,75.7,75.72,75.56,75.71,10001.0
2015-06-03 13:10:00,75.74,75.86,75.74,75.81,4800.0,75.74,75.86,75.74,75.81,4800.0
2015-06-03 13:20:00,75.85,75.88,75.75,75.76,11365.0,75.85,75.88,75.75,75.76,11365.0
2015-06-03 13:30:00,75.69,75.9,75.65,75.71,13852.0,75.69,75.9,75.65,75.71,13852.0
2015-06-03 13:40:00,75.74,75.83,75.66,75.77,8967.0,75.74,75.83,75.66,75.77,8967.0
2015-06-03 13:50:00,75.78,75.96,75.78,75.95,5740.0,75.78,75.96,75.78,75.95,5740.0
2015-06-03 14:00:00,75.88,76.17,75.87,76.13,15070.0,75.88,76.17,75.87,76.13,15070.0
2015-06-03 14:10:00,76.12,76.39,76.0,76.39,11918.0,76.12,76.39,76.0,76.39,11918.0
2015-06-03 14:20:00,76.35,76.49,76.22,76.45,10992.0,76.35,76.49,76.22,76.45,10992.0
2015-06-03 14:30:00,76.45,76.49,76.35,76.46,10209.0,76.45,76.49,76.35,76.46,10209.0
2015-06-03 14:40:00,76.49,76.71,76.48,76.66,24056.0,76.49,76.71,76.48,76.66,24056.0
2015-06-03 14:50:00,76.64,76.7,76.51,76.66,7077.0,76.64,76.7,76.51,76.66,7077.0
2015-06-03 15:00:00,76.65,76.69,76.55,76.66,15910.0,76.65,76.69,76.55,76.66,15910.0
2015-06-03 15:10:00,76.69,76.71,76.58,76.7,18156.0,76.69,76.71,76.58,76.7,18156.0
2015-06-03 15:20:00,76.69,76.75,76.63,76.65,16530.0,76.69,76.75,76.63,76.65,16530.0
2015-06-03 15:30:00,76.66,76.81,76.6,76.78,25819.0,76.66,76.81,76.6,76.78,25819.0
2015-06-03 15:40:00,76.76,76.77,76.45,76.63,27216.0,76.76,76.77,76.45,76.63,27216.0
2015-06-03 15:50:00,76.64,76.68,76.56,76.6,42621.0,76.64,76.68,76.56,76.6,42621.0
2015-06-04 09:30:00,76.2,76.68,76.2,76.4,44263.0,76.2,76.68,76.2,76.4,44263.0
2015-06-04 09:40:00,76.4,76.9,76.32,76.64,19520.0,76.4,76.9,76.32,76.64,19520.0
2015-06-04 09:50:00,76.61,77.0,76.55,76.98,17074.0,76.61,77.0,76.55,76.98,17074.0
2015-06-04 10:00:00,76.95,77.12,76.52,76.54,139494.0,76.95,77.12,76.52,76.54,139494.0
2015-06-04 10:10:00,76.59,76.98,76.54,76.66,33970.0,76.59,76.98,76.54,76.66,33970.0
2015-06-04 10:20:00,76.67,76.74,76.52,76.66,32716.0,76.67,76.74,76.52,76.66,32716.0
2015-06-04 10:30:00,76.65,76.69,76.27,76.68,19059.0,76.65,76.69,76.27,76.68,19059.0
2015-06-04 10:40:00,76.74,76.76,76.5,76.59,12968.0,76.74,76.76,76.5,76.59,12968.0
2015-06-04 10:50:00,76.6,76.64,76.48,76.52,8723.0,76.6,76.64,76.48,76.52,8723.0
2015-06-04 11:00:00,76.54,76.54,76.23,76.31,11944.0,76.54,76.54,76.23,76.31,11944.0
2015-06-04 11:10:00,76.28,76.74,76.25,76.35,10022.0,76.28,76.74,76.25,76.35,10022.0
2015-06-04 11:20:00,76.35,76.69,76.35,76.6,7765.0,76.35,76.69,76.35,76.6,7765.0
2015-06-04 11:30:00,76.55,76.55,76.26,76.27,8665.0,76.55,76.55,76.26,76.27,8665.0
2015-06-04 11:40:00,76.28,76.45,76.1,76.11,11946.0,76.28,76.45,76.1,76.11,11946.0
2015-06-04 11:50:00,76.2,76.29,76.09,76.2,10300.0,76.2,76.29,76.09,76.2,10300.0
2015-06-04 12:00:00,76.19,76.27,76.17,76.21,8737.0,76.19,76.27,76.17,76.21,8737.0
2015-06-04 12:10:00,76.19,76.23,75.98,76.15,14455.0,76.19,76.23,75.98,76.15,14455.0
2015-06-04 12:20:00,76.15,76.19,75.86,75.86,11290.0,76.15,76.19,75.86,75.86,11290.0
2015-06-04 12:30:00,75.83,76.24,75.83,76.11,33020.0,75.83,76.24,75.83,76.11,33020.0
2015-06-04 12:40:00,76.1,76.19,75.98,76.17,9183.0,76.1,76.19,75.98,76.17,9183.0
2015-06-04 12:50:00,76.18,76.18,76.06,76.13,5380.0,76.18,76.18,76.06,76.13,5380.0
2015-06-04 13:00:00,76.11,76.11,75.69,75.72,9415.0,76.11,76.11,75.69,75.72,9415.0
2015-06-04 13:10:00,75.7,75.77,75.32,75.36,27753.0,75.7,75.77,75.32,75.36,27753.0
2015-06-04 13:20:00,75.27,75.46,75.2,75.46,4410.0,75.27,75.46,75.2,75.46,4410.0
2015-06-04 13:30:00,75.43,75.43,75.09,75.12,22449.0,75.43,75.43,75.09,75.12,22449.0
2015-06-04 13:40:00,75.16,75.19,74.96,74.96,28209.0,75.16,75.19,74.96,74.96,28209.0
2015-06-04 13:50:00,74.96,75.18,74.95,75.06,17364.0,74.96,75.18,74.95,75.06,17364.0
2015-06-04 14:00:00,75.12,75.35,75.11,75.31,10461.0,75.12,75.35,75.11,75.31,10461.0
2015-06-04 14:10:00,75.35,75.52,75.23,75.44,8968.0,75.35,75.52,75.23,75.44,8968.0
2015-06-04 14:20:00,75.45,75.61,75.43,75.44,9310.0,75.45,75.61,75.43,75.44,9310.0
2015-06-04 14:30:00,75.47,75.52,75.25,75.5,26839.0,75.47,75.52,75.25,75.5,26839.0
2015-06-04 14:40:00,75.51,75.64,75.48,75.54,20307.0,75.51,75.64,75.48,75.54,20307.0
2015-06-04 14:50:00,75.53,75.67,75.51,75.63,15558.0,75.53,75.67,75.51,75.63,15558.0
2015-06-04 15:00:00,75.58,75.72,75.58,75.72,24409.0,75.58,75.72,75.58,75.72,24409.0
2015-06-04 15:10:00,75.71,75.71,75.55,75.56,10820.0,75.71,75.71,75.55,75.56,10820.0
2015-06-04 15:20:00,75.55,75.63,75.52,75.56,19719.0,75.55,75.63,75.52,75.56,19719.0
2015-06-04 15:30:00,75.54,75.54,75.44,75.47,14777.0,75.54,75.54,75.44,75.47,14777.0
2015-06-04 15:40:00,75.47,75.58,75.46,75.5,19650.0,75.47,75.58,75.46,75.5,19650.0
2015-06-04 15:50:00,75.5,75.51,75.39,75.46,50659.0,75.5,75.51,75.39,75.46,50659.0
2015-06-05 09:30:00,74.91,75.5,74.91,75.29,38582.0,74.91,75.5,74.91,75.29,38582.0
2015-06-05 09:40:00,75.18,75.44,75.09,75.35,6246.0,75.18,75.44,75.09,75.35,6246.0
2015-06-05 09:50:00,75.22,76.07,75.2,76.02,23633.0,75.22,76.07,75.2,76.02,23633.0
2015-06-05 10:00:00,75.99,76.36,75.99,76.2,14919.0,75.99,76.36,75.99,76.2,14919.0
2015-06-05 10:10:00,76.14,76.56,76.06,76.54,20769.0,76.14,76.56,76.06,76.54,20769.0
2015-06-05 10:20:00,76.55,76.56,75.93,75.99,17817.0,76.55,76.56,75.93,75.99,17817.0
2015-06-05 10:30:00,75.93,76.26,75.89,76.04,11642.0,75.93,76.26,75.89,76.04,11642.0
2015-06-05 10:40:00,76.09,76.28,75.99,76.1,21621.0,76.09,76.28,75.99,76.1,21621.0
2015-06-05 10:50:00,76.09,76.44,75.92,76.36,15354.0,76.09,76.44,75.92,76.36,15354.0
2015-06-05 11:00:00,76.4,76.48,76.36,76.44,15644.0,76.4,76.48,76.36,76.44,15644.0
2015-06-05 11:10:00,76.43,76.55,76.32,76.52,19319.0,76.43,76.55,76.32,76.52,19319.0
2015-06-05 11:20:00,76.52,76.87,76.52,76.87,10562.0,76.52,76.87,76.52,76.87,10562.0
2015-06-05 11:30:00,76.87,76.9,76.57,76.63,8226.0,76.87,76.9,76.57,76.63,8226.0
2015-06-05 11:40:00,76.66,76.75,76.59,76.75,20900.0,76.66,76.75,76.59,76.75,20900.0
2015-06-05 11:50:00,76.72,76.85,76.54,76.57,16783.0,76.72,76.85,76.54,76.57,16783.0
2015-06-05 12:00:00,76.53,76.68,76.46,76.57,10643.0,76.53,76.68,76.46,76.57,10643.0
2015-06-05 12:10:00,76.59,76.66,76.5,76.59,9969.0,76.59,76.66,76.5,76.59,9969.0
2015-06-05 12:20:00,76.61,76.62,76.37,76.46,11874.0,76.61,76.62,76.37,76.46,11874.0
2015-06-05 12:30:00,76.41,76.52,76.37,76.5,6850.0,76.41,76.52,76.37,76.5,6850.0
2015-06-05 12:40:00,76.48,76.62,76.43,76.45,7400.0,76.48,76.62,76.43,76.45,7400.0
2015-06-05 12:50:00,76.46,76.51,76.38,76.46,8594.0,76.46,76.51,76.38,76.46,8594.0
2015-06-05 13:00:00,76.43,76.47,76.43,76.46,1600.0,76.43,76.47,76.43,76.46,1600.0
2015-06-05 13:10:00,76.5,76.52,76.44,76.5,14571.0,76.5,76.52,76.44,76.5,14571.0
2015-06-05 13:20:00,76.5,76.53,76.43,76.5,16124.0,76.5,76.53,76.43,76.5,16124.0
2015-06-05 13:30:00,76.5,76.51,76.45,76.49,14202.0,76.5,76.51,76.45,76.49,14202.0
2015-06-05 13:40:00,76.48,76.56,76.44,76.5,34549.0,76.48,76.56,76.44,76.5,34549.0
2015-06-05 13:50:00,76.5,76.55,76.5,76.55,17450.0,76.5,76.55,76.5,76.55,17450.0
2015-06-05 14:00:00,76.55,76.66,76.51,76.53,23538.0,76.55,76.66,76.51,76.53,23538.0
2015-06-05 14:10:00,76.57,76.59,76.5,76.59,25781.0,76.57,76.59,76.5,76.59,25781.0
2015-06-05 14:20:00,76.58,76.6,76.5,76.54,19002.0,76.58,76.6,76.5,76.54,19002.0
2015-06-05 14:30:00,76.56,76.89,76.5,76.84,18388.0,76.56,76.89,76.5,76.84,18388.0
2015-06-05 14:40:00,76.89,77.0,76.74,76.95,13578.0,76.89,77.0,76.74,76.95,13578.0
2015-06-05 14:50:00,76.94,77.16,76.76,76.79,23101.0,76.94,77.16,76.76,76.79,23101.0
2015-06-05 15:00:00,76.78,77.05,76.61,77.05,87319.0,76.78,77.05,76.61,77.05,87319.0
2015-06-05 15:10:00,77.07,77.07,76.92,76.93,33014.0,77.07,77.07,76.92,76.93,33014.0
2015-06-05 15:20:00,76.94,77.03,76.71,76.72,112380.0,76.94,77.03,76.71,76.72,112380.0
2015-06-05 15:30:00,76.72,76.76,76.64,76.65,33519.0,76.72,76.76,76.64,76.65,33519.0
2015-06-05 15:40:00,76.65,76.98,76.6,76.91,33486.0,76.65,76.98,76.6,76.91,33486.0
2015-06-05 15:50:00,76.9,76.91,76.66,76.89,135876.0,76.9,76.91,76.66,76.89,135876.0
2015-06-08 09:30:00,76.78,77.0,76.25,76.88,47273.0,76.78,77.0,76.25,76.88,47273.0
2015-06-08 09:40:00,76.9,77.11,76.29,76.3,19789.0,76.9,77.11,76.29,76.3,19789.0
2015-06-08 09:50:00,76.3,76.33,76.0,76.09,19615.0,76.3,76.33,76.0,76.09,19615.0
2015-06-08 10:00:00,76.04,76.12,75.8,75.83,34601.0,76.04,76.12,75.8,75.83,34601.0
2015-06-08 10:10:00,75.85,76.0,75.83,75.88,24944.0,75.85,76.0,75.83,75.88,24944.0
2015-06-08 10:20:00,75.91,76.09,75.84,76.06,22005.0,75.91,76.09,75.84,76.06,22005.0
2015-06-08 10:30:00,76.09,76.18,76.0,76.0,19974.0,76.09,76.18,76.0,76.0,19974.0
2015-06-08 10:40:00,76.01,76.11,75.9,75.95,16260.0,76.01,76.11,75.9,75.95,16260.0
2015-06-08 10:50:00,75.95,76.04,75.87,75.89,22283.0,75.95,76.04,75.87,75.89,22283.0
2015-06-08 11:00:00,75.89,76.26,75.88,76.19,27017.0,75.89,76.26,75.88,76.19,27017.0
2015-06-08 11:10:00,76.22,76.29,75.87,75.9,37947.0,76.22,76.29,75.87,75.9,37947.0
2015-06-08 11:20:00,75.96,76.41,75.95,76.23,10294.0,75.96,76.41,75.95,76.23,10294.0
2015-06-08 11:30:00,76.19,76.36,76.14,76.28,11500.0,76.19,76.36,76.14,76.28,11500.0
2015-06-08 11:40:00,76.32,76.32,76.13,76.13,6300.0,76.32,76.32,76.13,76.13,6300.0
2015-06-08 11:50:00,76.07,76.08,75.85,75.85,7607.0,76.07,76.08,75.85,75.85,7607.0
2015-06-08 12:00:00,75.86,75.86,75.4,75.51,45263.0,75.86,75.86,75.4,75.51,45263.0
2015-06-08 12:10:00,75.56,75.69,75.56,75.67,2800.0,75.56,75.69,75.56,75.67,2800.0
2015-06-08 12:20:00,75.65,75.67,75.46,75.58,14644.0,75.65,75.67,75.46,75.58,14644.0
2015-06-08 12:30:00,75.56,75.58,75.31,75.31,28402.0,75.56,75.58,75.31,75.31,28402.0
2015-06-08 12:40:00,75.35,75.36,75.19,75.19,6757.0,75.35,75.36,75.19,75.19,6757.0
2015-06-08 12:50:00,75.21,75.25,75.02,75.03,7400.0,75.21,75.25,75.02,75.03,7400.0
2015-06-08 13:00:00,75.05,75.2,75.03,75.18,25800.0,75.05,75.2,75.03,75.18,25800.0
2015-06-08 13:10:00,75.19,75.2,75.09,75.13,26900.0,75.19,75.2,75.09,75.13,26900.0
2015-06-08 13:20:00,75.14,75.17,75.08,75.08,9910.0,75.14,75.17,75.08,75.08,9910.0
2015-06-08 13:30:00,75.13,75.14,74.9,74.96,19708.0,75.13,75.14,74.9,74.96,19708.0
2015-06-08 13:40:00,74.98,75.19,74.91,75.19,7411.0,74.98,75.19,74.91,75.19,7411.0
2015-06-08 13:50:00,75.16,75.24,75.02,75.02,24353.0,75.16,75.24,75.02,75.02,24353.0
2015-06-08 14:00:00,75.05,75.12,74.92,74.98,11176.0,75.05,75.12,74.92,74.98,11176.0
2015-06-08 14:10:00,75.01,75.1,74.96,75.1,6161.0,75.01,75.1,74.96,75.1,6161.0
2015-06-08 14:20:00,75.1,75.29,75.08,75.11,22196.0,75.1,75.29,75.08,75.11,22196.0
2015-06-08 14:30:00,75.26,75.42,75.08,75.08,34024.0,75.26,75.42,75.08,75.08,34024.0
2015-06-08 14:40:00,75.07,75.09,74.92,74.99,76039.0,75.07,75.09,74.92,74.99,76039.0
2015-06-08 14:50:00,74.99,75.04,74.76,74.78,53709.0,74.99,75.04,74.76,74.78,53709.0
2015-06-08 15:00:00,74.82,75.02,74.72,74.78,34465.0,74.82,75.02,74.72,74.78,34465.0
2015-06-08 15:10:00,74.79,75.16,74.77,75.16,14876.0,74.79,75.16,74.77,75.16,14876.0
2015-06-08 15:20:00,75.17,75.17,74.98,75.05,15605.0,75.17,75.17,74.98,75.05,15605.0
2015-06-08 15:30:00,75.03,75.04,74.84,74.87,44080.0,75.03,75.04,74.84,74.87,44080.0
2015-06-08 15:40:00,74.87,74.9,74.74,74.82,42976.0,74.87,74.9,74.74,74.82,42976.0
2015-06-08 15:50:00,74.82,74.82,74.67,74.68,77183.0,74.82,74.82,74.67,74.68,77183.0
2015-06-09 09:30:00,75.11,75.31,74.87,74.87,62911.0,75.11,75.31,74.87,74.87,62911.0
2015-06-09 09:40:00,74.83,74.94,74.05,74.12,29346.0,74.83,74.94,74.05,74.12,29346.0
2015-06-09 09:50:00,74.08,74.52,74.08,74.41,23125.0,74.08,74.52,74.08,74.41,23125.0
2015-06-09 10:00:00,74.42,74.42,74.0,74.14,20205.0,74.42,74.42,74.0,74.14,20205.0
2015-06-09 10:10:00,74.19,74.26,74.04,74.11,46719.0,74.19,74.26,74.04,74.11,46719.0
2015-06-09 10:20:00,74.09,74.18,73.67,73.83,26578.0,74.09,74.18,73.67,73.83,26578.0
2015-06-09 10:30:00,73.89,74.13,73.66,74.1,30782.0,73.89,74.13,73.66,74.1,30782.0
2015-06-09 10:40:00,74.11,74.5,74.11,74.42,40566.0,74.11,74.5,74.11,74.42,40566.0
2015-06-09 10:50:00,74.46,74.86,74.46,74.83,26168.0,74.46,74.86,74.46,74.83,26168.0
2015-06-09 11:00:00,74.87,75.05,74.87,74.89,36204.0,74.87,75.05,74.87,74.89,36204.0
2015-06-09 11:10:00,74.92,75.31,74.91,75.16,69156.0,74.92,75.31,74.91,75.16,69156.0
2015-06-09 11:20:00,75.2,75.25,75.03,75.2,8403.0,75.2,75.25,75.03,75.2,8403.0
2015-06-09 11:30:00,75.24,75.49,75.22,75.45,17896.0,75.24,75.49,75.22,75.45,17896.0
2015-06-09 11:40:00,75.48,75.51,75.24,75.28,29150.0,75.48,75.51,75.24,75.28,29150.0
2015-06-09 11:50:00,75.26,75.42,75.25,75.37,26294.0,75.26,75.42,75.25,75.37,26294.0
2015-06-09 12:00:00,75.4,75.42,75.3,75.33,25847.0,75.4,75.42,75.3,75.33,25847.0
2015-06-09 12:10:00,75.33,75.35,75.05,75.05,28361.0,75.33,75.35,75.05,75.05,28361.0
2015-06-09 12:20:00,75.08,75.3,75.07,75.3,25058.0,75.08,75.3,75.07,75.3,25058.0
2015-06-09 12:30:00,75.31,75.36,75.22,75.29,47111.0,75.31,75.36,75.22,75.29,47111.0
2015-06-09 12:40:00,75.3,75.39,75.11,75.29,42863.0,75.3,75.39,75.11,75.29,42863.0
2015-06-09 12:50:00,75.3,75.62,75.3,75.56,12090.0,75.3,75.62,75.3,75.56,12090.0
2015-06-09 13:00:00,75.51,75.67,75.41,75.56,10475.0,75.51,75.67,75.41,75.56,10475.0
2015-06-09 13:10:00,75.56,75.78,75.52,75.71,9026.0,75.56,75.78,75.52,75.71,9026.0
2015-06-09 13:20:00,75.73,75.75,75.55,75.75,34785.0,75.73,75.75,75.55,75.75,34785.0
2015-06-09 13:30:00,75.77,75.78,75.6,75.68,14271.0,75.77,75.78,75.6,75.68,14271.0
2015-06-09 13:40:00,75.68,75.79,75.67,75.77,13366.0,75.68,75.79,75.67,75.77,13366.0
2015-06-09 13:50:00,75.81,75.86,75.72,75.86,14535.0,75.81,75.86,75.72,75.86,14535.0
2015-06-09 14:00:00,75.83,76.18,75.8,76.02,17634.0,75.83,76.18,75.8,76.02,17634.0
2015-06-09 14:10:00,75.98,76.11,75.95,75.95,9244.0,75.98,76.11,75.95,75.95,9244.0
2015-06-09 14:20:00,75.96,75.99,75.79,75.93,17520.0,75.96,75.99,75.79,75.93,17520.0
2015-06-09 14:30:00,75.92,75.95,75.75,75.85,14500.0,75.92,75.95,75.75,75.85,14500.0
2015-06-09 14:40:00,75.88,76.03,75.86,76.01,7893.0,75.88,76.03,75.86,76.01,7893.0
2015-06-09 14:50:00,75.92,75.92,75.65,75.72,13943.0,75.92,75.92,75.65,75.72,13943.0
2015-06-09 15:00:00,75.76,75.9,75.64,75.66,38230.0,75.76,75.9,75.64,75.66,38230.0
2015-06-09 15:10:00,75.69,75.89,75.69,75.85,12520.0,75.69,75.89,75.69,75.85,12520.0
2015-06-09 15:20:00,75.84,75.96,75.83,75.89,32990.0,75.84,75.96,75.83,75.89,32990.0
2015-06-09 15:30:00,75.86,75.88,75.76,75.81,53354.0,75.86,75.88,75.76,75.81,53354.0
2015-06-09 15:40:00,75.81,75.84,75.71,75.73,33414.0,75.81,75.84,75.71,75.73,33414.0
2015-06-09 15:50:00,75.74,75.85,75.63,75.68,84289.0,75.74,75.85,75.63,75.68,84289.0
2015-06-10 09:30:00,75.9,76.2,75.37,75.63,21406.0,75.9,76.2,75.37,75.63,21406.0
2015-06-10 09:40:00,75.81,75.81,75.24,75.32,15277.0,75.81,75.81,75.24,75.32,15277.0
2015-06-10 09:50:00,75.32,75.55,75.26,75.47,32746.0,75.32,75.55,75.26,75.47,32746.0
2015-06-10 10:00:00,75.49,75.7,75.37,75.46,41607.0,75.49,75.7,75.37,75.46,41607.0
2015-06-10 10:10:00,75.48,75.89,75.37,75.88,16013.0,75.48,75.89,75.37,75.88,16013.0
2015-06-10 10:20:00,75.89,76.15,75.61,75.86,27670.0,75.89,76.15,75.61,75.86,27670.0
2015-06-10 10:30:00,75.88,76.2,75.77,76.09,14143.0,75.88,76.2,75.77,76.09,14143.0
2015-06-10 10:40:00,76.15,76.25,75.95,76.16,13896.0,76.15,76.25,75.95,76.16,13896.0
2015-06-10 10:50:00,76.13,76.23,76.01,76.21,49385.0,76.13,76.23,76.01,76.21,49385.0
2015-06-10 11:00:00,76.2,76.34,76.15,76.33,50871.0,76.2,76.34,76.15,76.33,50871.0
2015-06-10 11:10:00,76.33,76.65,76.31,76.64,88306.0,76.33,76.65,76.31,76.64,88306.0
2015-06-10 11:20:00,76.65,76.79,76.65,76.79,31866.0,76.65,76.79,76.65,76.79,31866.0
2015-06-10 11:30:00,76.79,76.85,76.72,76.75,14041.0,76.79,76.85,76.72,76.75,14041.0
2015-06-10 11:40:00,76.75,76.79,76.62,76.67,16854.0,76.75,76.79,76.62,76.67,16854.0
2015-06-10 11:50:00,76.68,76.76,76.67,76.68,22685.0,76.68,76.76,76.67,76.68,22685.0
2015-06-10 12:00:00,76.67,76.77,76.62,76.65,20443.0,76.67,76.77,76.62,76.65,20443.0
2015-06-10 12:10:00,76.67,76.78,76.67,76.74,24088.0,76.67,76.78,76.67,76.74,24088.0
2015-06-10 12:20:00,76.74,76.74,76.64,76.65,13197.0,76.74,76.74,76.64,76.65,13197.0
2015-06-10 12:30:00,76.7,76.88,76.69,76.81,4180.0,76.7,76.88,76.69,76.81,4180.0
2015-06-10 12:40:00,76.86,76.86,76.82,76.85,9000.0,76.86,76.86,76.82,76.85,9000.0
2015-06-10 12:50:00,76.9,77.05,76.9,77.04,8354.0,76.9,77.05,76.9,77.04,8354.0
2015-06-10 13:00:00,77.01,77.17,77.01,77.17,51720.0,77.01,77.17,77.01,77.17,51720.0
2015-06-10 13:10:00,77.17,77.22,76.88,76.94,33324.0,77.17,77.22,76.88,76.94,33324.0
2015-06-10 13:20:00,76.96,77.04,76.89,76.97,19346.0,76.96,77.04,76.89,76.97,19346.0
2015-06-10 13:30:00,76.92,77.03,76.84,76.98,9900.0,76.92,77.03,76.84,76.98,9900.0
2015-06-10 13:40:00,76.96,77.01,76.81,76.85,8645.0,76.96,77.01,76.81,76.85,8645.0
2015-06-10 13:50:00,76.84,77.11,76.84,77.08,32537.0,76.84,77.11,76.84,77.08,32537.0
2015-06-10 14:00:00,77.1,77.41,77.1,77.25,22716.0,77.1,77.41,77.1,77.25,22716.0
2015-06-10 14:10:00,77.24,77.38,77.19,77.38,37660.0,77.24,77.38,77.19,77.38,37660.0
2015-06-10 14:20:00,77.36,77.55,77.36,77.5,18036.0,77.36,77.55,77.36,77.5,18036.0
2015-06-10 14:30:00,77.49,77.52,77.41,77.45,19792.0,77.49,77.52,77.41,77.45,19792.0
2015-06-10 14:40:00,77.44,77.65,77.43,77.5,30673.0,77.44,77.65,77.43,77.5,30673.0
2015-06-10 14:50:00,77.49,77.63,77.47,77.47,18931.0,77.49,77.63,77.47,77.47,18931.0
2015-06-10 15:00:00,77.49,77.61,77.45,77.57,32664.0,77.49,77.61,77.45,77.57,32664.0
2015-06-10 15:10:00,77.56,77.67,77.56,77.64,36165.0,77.56,77.67,77.56,77.64,36165.0
2015-06-10 15:20:00,77.64,77.82,77.64,77.81,35784.0,77.64,77.82,77.64,77.81,35784.0
2015-06-10 15:30:00,77.77,77.77,77.55,77.77,40231.0,77.77,77.77,77.55,77.77,40231.0
2015-06-10 15:40:00,77.76,77.76,77.59,77.75,43816.0,77.76,77.76,77.59,77.75,43816.0
2015-06-10 15:50:00,77.75,77.77,77.62,77.76,94799.0,77.75,77.77,77.62,77.76,94799.0
2015-06-11 09:30:00,78.0,78.68,77.91,77.95,45762.0,78.0,78.68,77.91,77.95,45762.0
2015-06-11 09:40:00,78.06,78.1,77.75,77.96,20304.0,78.06,78.1,77.75,77.96,20304.0
2015-06-11 09:50:00,78.03,78.12,77.97,78.05,7233.0,78.03,78.12,77.97,78.05,7233.0
2015-06-11 10:00:00,78.09,78.2,77.97,78.13,11548.0,78.09,78.2,77.97,78.13,11548.0
2015-06-11 10:10:00,78.15,78.5,78.15,78.4,31601.0,78.15,78.5,78.15,78.4,31601.0
2015-06-11 10:20:00,78.43,78.45,78.06,78.1,75352.0,78.43,78.45,78.06,78.1,75352.0
2015-06-11 10:30:00,78.03,78.07,77.85,78.0,23899.0,78.03,78.07,77.85,78.0,23899.0
2015-06-11 10:40:00,78.0,78.28,77.99,78.0,20794.0,78.0,78.28,77.99,78.0,20794.0
2015-06-11 10:50:00,78.02,78.07,77.8,77.97,34371.0,78.02,78.07,77.8,77.97,34371.0
2015-06-11 11:00:00,77.95,77.95,77.68,77.79,27310.0,77.95,77.95,77.68,77.79,27310.0
2015-06-11 11:10:00,77.76,77.96,77.76,77.92,10199.0,77.76,77.96,77.76,77.92,10199.0
2015-06-11 11:20:00,77.89,77.89,77.4,77.4,19049.0,77.89,77.89,77.4,77.4,19049.0
2015-06-11 11:30:00,77.37,77.45,77.27,77.29,21500.0,77.37,77.45,77.27,77.29,21500.0
2015-06-11 11:40:00,77.3,77.38,77.11,77.36,20574.0,77.3,77.38,77.11,77.36,20574.0
2015-06-11 11:50:00,77.39,77.6,77.39,77.54,10170.0,77.39,77.6,77.39,77.54,10170.0
2015-06-11 12:00:00,77.57,77.71,77.53,77.67,13254.0,77.57,77.71,77.53,77.67,13254.0
2015-06-11 12:10:00,77.71,77.72,77.63,77.65,7900.0,77.71,77.72,77.63,77.65,7900.0
2015-06-11 12:20:00,77.68,77.74,77.61,77.73,14533.0,77.68,77.74,77.61,77.73,14533.0
2015-06-11 12:30:00,77.74,77.88,77.74,77.88,8445.0,77.74,77.88,77.74,77.88,8445.0
2015-06-11 12:40:00,77.88,78.01,77.88,77.94,16957.0,77.88,78.01,77.88,77.94,16957.0
2015-06-11 12:50:00,77.94,78.09,77.93,78.06,9525.0,77.94,78.09,77.93,78.06,9525.0
2015-06-11 13:00:00,78.06,78.09,78.0,78.04,8322.0,78.06,78.09,78.0,78.04,8322.0
2015-06-11 13:10:00,78.01,78.11,78.01,78.05,22583.0,78.01,78.11,78.01,78.05,22583.0
2015-06-11 13:20:00,78.05,78.08,77.85,77.85,6300.0,78.05,78.08,77.85,77.85,6300.0
2015-06-11 13:30:00,77.86,77.88,77.79,77.83,5019.0,77.86,77.88,77.79,77.83,5019.0
2015-06-11 13:40:00,77.82,77.9,77.74,77.83,10631.0,77.82,77.9,77.74,77.83,10631.0
2015-06-11 13:50:00,77.81,77.91,77.77,77.84,13715.0,77.81,77.91,77.77,77.84,13715.0
2015-06-11 14:00:00,77.82,77.82,77.69,77.7,8503.0,77.82,77.82,77.69,77.7,8503.0
2015-06-11 14:10:00,77.69,77.82,77.67,77.75,16709.0,77.69,77.82,77.67,77.75,16709.0
2015-06-11 14:20:00,77.8,77.93,77.76,77.85,18603.0,77.8,77.93,77.76,77.85,18603.0
2015-06-11 14:30:00,77.88,77.97,77.87,77.95,6500.0,77.88,77.97,77.87,77.95,6500.0
2015-06-11 14:40:00,77.9,77.9,77.78,77.79,5310.0,77.9,77.9,77.78,77.79,5310.0
2015-06-11 14:50:00,77.8,77.87,77.72,77.78,14894.0,77.8,77.87,77.72,77.78,14894.0
2015-06-11 15:00:00,77.78,77.84,77.76,77.76,5652.0,77.78,77.84,77.76,77.76,5652.0
2015-06-11 15:10:00,77.75,77.78,77.7,77.74,16400.0,77.75,77.78,77.7,77.74,16400.0
2015-06-11 15:20:00,77.74,77.81,77.68,77.79,13253.0,77.74,77.81,77.68,77.79,13253.0
2015-06-11 15:30:00,77.78,77.8,77.66,77.7,16290.0,77.78,77.8,77.66,77.7,16290.0
2015-06-11 15:40:00,77.71,77.77,77.65,77.75,29457.0,77.71,77.77,77.65,77.75,29457.0
2015-06-11 15:50:00,77.74,77.8,77.64,77.71,31364.0,77.74,77.8,77.64,77.71,31364.0
2015-06-12 09:30:00,77.33,77.79,77.33,77.7,13247.0,77.33,77.79,77.33,77.7,13247.0
2015-06-12 09:40:00,77.63,77.84,77.62,77.81,20162.0,77.63,77.84,77.62,77.81,20162.0
2015-06-12 09:50:00,77.69,77.91,77.62,77.81,15087.0,77.69,77.91,77.62,77.81,15087.0
2015-06-12 10:00:00,77.8,78.03,77.76,77.92,13363.0,77.8,78.03,77.76,77.92,13363.0
2015-06-12 10:10:00,77.91,77.91,77.49,77.62,8403.0,77.91,77.91,77.49,77.62,8403.0
2015-06-12 10:20:00,77.6,77.83,77.49,77.83,5948.0,77.6,77.83,77.49,77.83,5948.0
2015-06-12 10:30:00,77.81,77.87,77.41,77.51,6441.0,77.81,77.87,77.41,77.51,6441.0
2015-06-12 10:40:00,77.53,77.77,77.49,77.66,8076.0,77.53,77.77,77.49,77.66,8076.0
2015-06-12 10:50:00,77.67,77.88,77.51,77.55,5057.0,77.67,77.88,77.51,77.55,5057.0
2015-06-12 11:00:00,77.57,77.66,77.57,77.63,3603.0,77.57,77.66,77.57,77.63,3603.0
2015-06-12 11:10:00,77.66,77.89,77.64,77.89,8926.0,77.66,77.89,77.64,77.89,8926.0
2015-06-12 11:20:00,77.88,78.07,77.86,77.95,11021.0,77.88,78.07,77.86,77.95,11021.0
2015-06-12 11:30:00,77.94,78.18,77.91,78.15,15512.0,77.94,78.18,77.91,78.15,15512.0
2015-06-12 11:40:00,78.16,78.23,78.06,78.19,28565.0,78.16,78.23,78.06,78.19,28565.0
2015-06-12 11:50:00,78.19,78.28,78.0,78.03,9594.0,78.19,78.28,78.0,78.03,9594.0
2015-06-12 12:00:00,78.04,78.08,77.92,77.93,9400.0,78.04,78.08,77.92,77.93,9400.0
2015-06-12 12:10:00,77.92,78.02,77.91,77.97,15712.0,77.92,78.02,77.91,77.97,15712.0
2015-06-12 12:20:00,77.98,78.12,77.97,78.12,11032.0,77.98,78.12,77.97,78.12,11032.0
2015-06-12 12:30:00,78.1,78.1,77.96,77.97,4760.0,78.1,78.1,77.96,77.97,4760.0
2015-06-12 12:40:00,77.98,78.09,77.98,78.09,15095.0,77.98,78.09,77.98,78.09,15095.0
2015-06-12 12:50:00,78.05,78.13,78.03,78.05,11330.0,78.05,78.13,78.03,78.05,11330.0
2015-06-12 13:00:00,78.05,78.1,78.04,78.08,10155.0,78.05,78.1,78.04,78.08,10155.0
2015-06-12 13:10:00,78.09,78.09,77.85,77.86,7432.0,78.09,78.09,77.85,77.86,7432.0
2015-06-12 13:20:00,77.86,77.9,77.78,77.8,7104.0,77.86,77.9,77.78,77.8,7104.0
2015-06-12 13:30:00,77.82,77.92,77.81,77.88,9760.0,77.82,77.92,77.81,77.88,9760.0
2015-06-12 13:40:00,77.89,77.89,77.74,77.85,16517.0,77.89,77.89,77.74,77.85,16517.0
2015-06-12 13:50:00,77.88,78.11,77.88,78.11,10574.0,77.88,78.11,77.88,78.11,10574.0
2015-06-12 14:00:00,78.07,78.23,78.01,78.01,14054.0,78.07,78.23,78.01,78.01,14054.0
2015-06-12 14:10:00,78.03,78.21,78.01,78.17,9793.0,78.03,78.21,78.01,78.17,9793.0
2015-06-12 14:20:00,78.13,78.17,78.08,78.1,5510.0,78.13,78.17,78.08,78.1,5510.0
2015-06-12 14:30:00,78.09,78.11,78.04,78.04,6545.0,78.09,78.11,78.04,78.04,6545.0
2015-06-12 14:40:00,78.04,78.08,77.98,78.0,7090.0,78.04,78.08,77.98,78.0,7090.0
2015-06-12 14:50:00,77.98,78.07,77.82,77.82,13882.0,77.98,78.07,77.82,77.82,13882.0
2015-06-12 15:00:00,77.81,77.88,77.78,77.87,6511.0,77.81,77.88,77.78,77.87,6511.0
2015-06-12 15:10:00,77.87,77.92,77.82,77.9,8924.0,77.87,77.92,77.82,77.9,8924.0
2015-06-12 15:20:00,77.92,77.96,77.86,77.91,9212.0,77.92,77.96,77.86,77.91,9212.0
2015-06-12 15:30:00,77.93,77.96,77.89,77.91,13658.0,77.93,77.96,77.89,77.91,13658.0
2015-06-12 15:40:00,77.92,77.95,77.84,77.87,18804.0,77.92,77.95,77.84,77.87,18804.0
2015-06-12 15:50:00,77.86,78.05,77.85,77.97,75288.0,77.86,78.05,77.85,77.97,75288.0
2015-06-15 09:30:00,77.07,77.38,76.61,77.38,25445.0,77.07,77.38,76.61,77.38,25445.0
2015-06-15 09:40:00,77.34,77.38,76.69,76.7,22772.0,77.34,77.38,76.69,76.7,22772.0
2015-06-15 09:50:00,76.7,77.03,76.46,77.01,16751.0,76.7,77.03,76.46,77.01,16751.0
2015-06-15 10:00:00,77.03,77.03,76.7,76.91,19875.0,77.03,77.03,76.7,76.91,19875.0
2015-06-15 10:10:00,76.92,77.01,76.71,76.82,12597.0,76.92,77.01,76.71,76.82,12597.0
2015-06-15 10:20:00,76.87,77.15,76.84,77.13,20165.0,76.87,77.15,76.84,77.13,20165.0
2015-06-15 10:30:00,77.14,77.33,77.01,77.25,14668.0,77.14,77.33,77.01,77.25,14668.0
2015-06-15 10:40:00,77.29,77.32,77.11,77.19,8837.0,77.29,77.32,77.11,77.19,8837.0
2015-06-15 10:50:00,77.23,77.23,76.98,77.13,27176.0,77.23,77.23,76.98,77.13,27176.0
2015-06-15 11:00:00,77.13,77.44,77.11,77.44,23986.0,77.13,77.44,77.11,77.44,23986.0
2015-06-15 11:10:00,77.46,77.72,77.46,77.58,11297.0,77.46,77.72,77.46,77.58,11297.0
2015-06-15 11:20:00,77.61,77.61,77.18,77.18,12283.0,77.61,77.61,77.18,77.18,12283.0
2015-06-15 11:30:00,77.2,77.42,77.2,77.29,9100.0,77.2,77.42,77.2,77.29,9100.0
2015-06-15 11:40:00,77.29,77.69,77.29,77.69,10914.0,77.29,77.69,77.29,77.69,10914.0
2015-06-15 11:50:00,77.72,77.73,77.5,77.57,9579.0,77.72,77.73,77.5,77.57,9579.0
2015-06-15 12:00:00,77.57,77.73,77.53,77.68,10200.0,77.57,77.73,77.53,77.68,10200.0
2015-06-15 12:10:00,77.71,77.76,77.58,77.6,17874.0,77.71,77.76,77.58,77.6,17874.0
2015-06-15 12:20:00,77.6,77.69,77.54,77.68,6450.0,77.6,77.69,77.54,77.68,6450.0
2015-06-15 12:30:00,77.72,77.75,77.64,77.64,4080.0,77.72,77.75,77.64,77.64,4080.0
2015-06-15 12:40:00,77.65,77.86,77.63,77.84,9685.0,77.65,77.86,77.63,77.84,9685.0
2015-06-15 12:50:00,77.84,77.87,77.78,77.78,6350.0,77.84,77.87,77.78,77.78,6350.0
2015-06-15 13:00:00,77.78,77.84,77.72,77.77,5600.0,77.78,77.84,77.72,77.77,5600.0
2015-06-15 13:10:00,77.73,77.84,77.7,77.79,19154.0,77.73,77.84,77.7,77.79,19154.0
2015-06-15 13:20:00,77.79,77.79,77.64,77.71,8351.0,77.79,77.79,77.64,77.71,8351.0
2015-06-15 13:30:00,77.7,77.77,77.65,77.68,10113.0,77.7,77.77,77.65,77.68,10113.0
2015-06-15 13:40:00,77.67,77.67,77.59,77.66,8486.0,77.67,77.67,77.59,77.66,8486.0
2015-06-15 13:50:00,77.65,77.87,77.63,77.86,16930.0,77.65,77.87,77.63,77.86,16930.0
2015-06-15 14:00:00,77.85,77.87,77.63,77.64,5700.0,77.85,77.87,77.63,77.64,5700.0
2015-06-15 14:10:00,77.65,77.75,77.53,77.63,23729.0,77.65,77.75,77.53,77.63,23729.0
2015-06-15 14:20:00,77.63,77.64,77.55,77.61,7453.0,77.63,77.64,77.55,77.61,7453.0
2015-06-15 14:30:00,77.62,77.63,77.51,77.58,11936.0,77.62,77.63,77.51,77.58,11936.0
2015-06-15 14:40:00,77.6,77.63,77.49,77.59,6641.0,77.6,77.63,77.49,77.59,6641.0
2015-06-15 14:50:00,77.59,77.59,77.47,77.55,8006.0,77.59,77.59,77.47,77.55,8006.0
2015-06-15 15:00:00,77.48,77.6,77.48,77.54,9092.0,77.48,77.6,77.48,77.54,9092.0
2015-06-15 15:10:00,77.54,77.65,77.51,77.54,10400.0,77.54,77.65,77.51,77.54,10400.0
2015-06-15 15:20:00,77.55,77.7,77.52,77.69,12582.0,77.55,77.7,77.52,77.69,12582.0
2015-06-15 15:30:00,77.7,77.75,77.49,77.62,31266.0,77.7,77.75,77.49,77.62,31266.0
2015-06-15 15:40:00,77.63,77.78,77.62,77.72,25406.0,77.63,77.78,77.62,77.72,25406.0
2015-06-15 15:50:00,77.69,77.76,77.63,77.64,36326.0,77.69,77.76,77.63,77.64,36326.0
2015-06-16 09:30:00,77.57,78.74,77.35,78.58,20445.0,77.57,78.74,77.35,78.58,20445.0
2015-06-16 09:40:00,78.36,78.49,77.98,77.98,15063.0,78.36,78.49,77.98,77.98,15063.0
2015-06-16 09:50:00,77.98,78.24,77.73,78.24,7854.0,77.98,78.24,77.73,78.24,7854.0
2015-06-16 10:00:00,78.28,78.62,78.25,78.42,17772.0,78.28,78.62,78.25,78.42,17772.0
2015-06-16 10:10:00,78.27,78.27,77.85,78.14,9106.0,78.27,78.27,77.85,78.14,9106.0
2015-06-16 10:20:00,78.15,78.27,77.97,78.08,15213.0,78.15,78.27,77.97,78.08,15213.0
2015-06-16 10:30:00,78.05,78.21,78.01,78.12,18796.0,78.05,78.21,78.01,78.12,18796.0
2015-06-16 10:40:00,78.13,78.33,78.08,78.3,6119.0,78.13,78.33,78.08,78.3,6119.0
2015-06-16 10:50:00,78.31,78.33,78.05,78.11,6841.0,78.31,78.33,78.05,78.11,6841.0
2015-06-16 11:00:00,78.14,78.47,78.12,78.46,14317.0,78.14,78.47,78.12,78.46,14317.0
2015-06-16 11:10:00,78.52,78.74,78.48,78.7,25353.0,78.52,78.74,78.48,78.7,25353.0
2015-06-16 11:20:00,78.68,78.73,78.42,78.51,21603.0,78.68,78.73,78.42,78.51,21603.0
2015-06-16 11:30:00,78.45,78.68,78.45,78.68,17878.0,78.45,78.68,78.45,78.68,17878.0
2015-06-16 11:40:00,78.65,78.8,78.65,78.8,18092.0,78.65,78.8,78.65,78.8,18092.0
2015-06-16 11:50:00,78.8,78.88,78.72,78.78,16900.0,78.8,78.88,78.72,78.78,16900.0
2015-06-16 12:00:00,78.78,78.78,78.65,78.78,10941.0,78.78,78.78,78.65,78.78,10941.0
2015-06-16 12:10:00,78.7,78.82,78.68,78.77,16085.0,78.7,78.82,78.68,78.77,16085.0
2015-06-16 12:20:00,78.78,78.84,78.74,78.83,4950.0,78.78,78.84,78.74,78.83,4950.0
2015-06-16 12:30:00,78.84,78.98,78.7,78.97,16531.0,78.84,78.98,78.7,78.97,16531.0
2015-06-16 12:40:00,78.92,78.97,78.83,78.86,15915.0,78.92,78.97,78.83,78.86,15915.0
2015-06-16 12:50:00,78.86,78.96,78.85,78.94,8974.0,78.86,78.96,78.85,78.94,8974.0
2015-06-16 13:00:00,78.96,78.99,78.92,78.95,6027.0,78.96,78.99,78.92,78.95,6027.0
2015-06-16 13:10:00,78.96,79.02,78.79,79.02,21682.0,78.96,79.02,78.79,79.02,21682.0
2015-06-16 13:20:00,79.0,79.05,78.96,79.05,11584.0,79.0,79.05,78.96,79.05,11584.0
2015-06-16 13:30:00,79.04,79.43,78.97,79.12,24357.0,79.04,79.43,78.97,79.12,24357.0
2015-06-16 13:40:00,79.09,79.15,78.95,79.11,14455.0,79.09,79.15,78.95,79.11,14455.0
2015-06-16 13:50:00,79.07,79.14,79.01,79.09,12312.0,79.07,79.14,79.01,79.09,12312.0
2015-06-16 14:00:00,79.17,79.18,79.04,79.06,10595.0,79.17,79.18,79.04,79.06,10595.0
2015-06-16 14:10:00,79.06,79.13,79.0,79.12,6100.0,79.06,79.13,79.0,79.12,6100.0
2015-06-16 14:20:00,79.09,79.27,79.06,79.09,9202.0,79.09,79.27,79.06,79.09,9202.0
2015-06-16 14:30:00,79.09,79.14,79.06,79.11,13803.0,79.09,79.14,79.06,79.11,13803.0
2015-06-16 14:40:00,79.07,79.3,79.06,79.25,43080.0,79.07,79.3,79.06,79.25,43080.0
2015-06-16 14:50:00,79.26,79.35,79.2,79.3,23201.0,79.26,79.35,79.2,79.3,23201.0
2015-06-16 15:00:00,79.26,79.32,79.22,79.28,29031.0,79.26,79.32,79.22,79.28,29031.0
2015-06-16 15:10:00,79.25,79.35,79.21,79.25,18871.0,79.25,79.35,79.21,79.25,18871.0
2015-06-16 15:20:00,79.25,79.39,79.23,79.3,29850.0,79.25,79.39,79.23,79.3,29850.0
2015-06-16 15:30:00,79.27,79.36,79.24,79.33,11318.0,79.27,79.36,79.24,79.33,11318.0
2015-06-16 15:40:00,79.31,79.35,79.18,79.25,41785.0,79.31,79.35,79.18,79.25,41785.0
2015-06-16 15:50:00,79.24,79.41,79.2,79.41,169293.0,79.24,79.41,79.2,79.41,169293.0
2015-06-17 09:30:00,79.51,79.99,79.37,79.49,22085.0,79.51,79.99,79.37,79.49,22085.0
2015-06-17 09:40:00,79.52,80.14,79.52,80.09,33312.0,79.52,80.14,79.52,80.09,33312.0
2015-06-17 09:50:00,80.11,80.25,80.01,80.18,49407.0,80.11,80.25,80.01,80.18,49407.0
2015-06-17 10:00:00,80.19,80.32,79.92,80.04,60707.0,80.19,80.32,79.92,80.04,60707.0
2015-06-17 10:10:00,80.0,80.44,79.97,80.4,45029.0,80.0,80.44,79.97,80.4,45029.0
2015-06-17 10:20:00,80.39,80.5,80.31,80.41,29852.0,80.39,80.5,80.31,80.41,29852.0
2015-06-17 10:30:00,80.44,80.6,80.32,80.6,28732.0,80.44,80.6,80.32,80.6,28732.0
2015-06-17 10:40:00,80.62,80.67,80.4,80.51,24460.0,80.62,80.67,80.4,80.51,24460.0
2015-06-17 10:50:00,80.48,80.69,80.44,80.48,31886.0,80.48,80.69,80.44,80.48,31886.0
2015-06-17 11:00:00,80.51,80.55,80.42,80.46,16087.0,80.51,80.55,80.42,80.46,16087.0
2015-06-17 11:10:00,80.48,80.77,80.41,80.73,50985.0,80.48,80.77,80.41,80.73,50985.0
2015-06-17 11:20:00,80.72,80.87,80.69,80.77,39233.0,80.72,80.87,80.69,80.77,39233.0
2015-06-17 11:30:00,80.75,80.89,80.72,80.72,39336.0,80.75,80.89,80.72,80.72,39336.0
2015-06-17 11:40:00,80.63,80.71,80.33,80.61,36919.0,80.63,80.71,80.33,80.61,36919.0
2015-06-17 11:50:00,80.62,80.79,80.58,80.66,24831.0,80.62,80.79,80.58,80.66,24831.0
2015-06-17 12:00:00,80.65,80.72,80.61,80.7,17592.0,80.65,80.72,80.61,80.7,17592.0
2015-06-17 12:10:00,80.64,80.67,80.3,80.35,19314.0,80.64,80.67,80.3,80.35,19314.0
2015-06-17 12:20:00,80.3,80.35,80.25,80.25,24587.0,80.3,80.35,80.25,80.25,24587.0
2015-06-17 12:30:00,80.27,80.47,80.23,80.47,12809.0,80.27,80.47,80.23,80.47,12809.0
2015-06-17 12:40:00,80.4,80.43,80.12,80.13,16516.0,80.4,80.43,80.12,80.13,16516.0
2015-06-17 12:50:00,80.11,80.11,79.89,80.0,26989.0,80.11,80.11,79.89,80.0,26989.0
2015-06-17 13:00:00,79.98,80.08,79.93,80.02,25866.0,79.98,80.08,79.93,80.02,25866.0
2015-06-17 13:10:00,80.02,80.07,79.84,79.88,24739.0,80.02,80.07,79.84,79.88,24739.0
2015-06-17 13:20:00,79.88,79.88,79.79,79.81,16964.0,79.88,79.88,79.79,79.81,16964.0
2015-06-17 13:30:00,79.82,79.94,79.7,79.77,28314.0,79.82,79.94,79.7,79.77,28314.0
2015-06-17 13:40:00,79.78,79.79,79.65,79.66,21492.0,79.78,79.79,79.65,79.66,21492.0
2015-06-17 13:50:00,79.66,80.02,79.66,79.92,15795.0,79.66,80.02,79.66,79.92,15795.0
2015-06-17 14:00:00,79.9,80.2,79.62,80.1,24627.0,79.9,80.2,79.62,80.1,24627.0
2015-06-17 14:10:00,80.1,80.13,79.92,80.07,35257.0,80.1,80.13,79.92,80.07,35257.0
2015-06-17 14:20:00,80.07,80.16,79.81,80.14,25240.0,80.07,80.16,79.81,80.14,25240.0
2015-06-17 14:30:00,80.13,80.36,80.07,80.23,26960.0,80.13,80.36,80.07,80.23,26960.0
2015-06-17 14:40:00,80.24,80.35,80.14,80.32,21635.0,80.24,80.35,80.14,80.32,21635.0
2015-06-17 14:50:00,80.32,80.36,80.13,80.23,25670.0,80.32,80.36,80.13,80.23,25670.0
2015-06-17 15:00:00,80.2,80.23,80.04,80.04,17467.0,80.2,80.23,80.04,80.04,17467.0
2015-06-17 15:10:00,80.06,80.26,80.04,80.2,24391.0,80.06,80.26,80.04,80.2,24391.0
2015-06-17 15:20:00,80.2,80.25,80.13,80.24,24272.0,80.2,80.25,80.13,80.24,24272.0
2015-06-17 15:30:00,80.24,80.31,80.03,80.04,32572.0,80.24,80.31,80.03,80.04,32572.0
2015-06-17 15:40:00,80.04,80.04,79.86,79.86,41578.0,80.04,80.04,79.86,79.86,41578.0
2015-06-17 15:50:00,79.86,79.98,79.86,79.94,63892.0,79.86,79.98,79.86,79.94,63892.0
2015-06-18 09:30:00,80.19,80.34,79.2,79.62,71493.0,80.19,80.34,79.2,79.62,71493.0
2015-06-18 09:40:00,79.6,79.88,79.25,79.67,26693.0,79.6,79.88,79.25,79.67,26693.0
2015-06-18 09:50:00,79.66,80.15,79.49,80.15,20420.0,79.66,80.15,79.49,80.15,20420.0
2015-06-18 10:00:00,80.04,80.05,79.46,79.91,35887.0,80.04,80.05,79.46,79.91,35887.0
2015-06-18 10:10:00,79.86,80.33,79.85,80.05,18746.0,79.86,80.33,79.85,80.05,18746.0
2015-06-18 10:20:00,80.09,80.18,79.94,80.01,27889.0,80.09,80.18,79.94,80.01,27889.0
2015-06-18 10:30:00,80.04,80.17,79.62,79.66,23797.0,80.04,80.17,79.62,79.66,23797.0
2015-06-18 10:40:00,79.63,79.86,79.56,79.71,33024.0,79.63,79.86,79.56,79.71,33024.0
2015-06-18 10:50:00,79.74,79.74,79.53,79.68,14428.0,79.74,79.74,79.53,79.68,14428.0
2015-06-18 11:00:00,79.66,79.73,79.55,79.73,18798.0,79.66,79.73,79.55,79.73,18798.0
2015-06-18 11:10:00,79.81,79.81,79.61,79.75,13875.0,79.81,79.81,79.61,79.75,13875.0
2015-06-18 11:20:00,79.75,79.82,79.64,79.7,17570.0,79.75,79.82,79.64,79.7,17570.0
2015-06-18 11:30:00,79.73,79.78,79.63,79.71,13343.0,79.73,79.78,79.63,79.71,13343.0
2015-06-18 11:40:00,79.74,79.8,79.68,79.77,15482.0,79.74,79.8,79.68,79.77,15482.0
2015-06-18 11:50:00,79.72,79.77,79.55,79.66,36545.0,79.72,79.77,79.55,79.66,36545.0
2015-06-18 12:00:00,79.66,79.79,79.59,79.71,11903.0,79.66,79.79,79.59,79.71,11903.0
2015-06-18 12:10:00,79.69,79.83,79.65,79.75,40588.0,79.69,79.83,79.65,79.75,40588.0
2015-06-18 12:20:00,79.76,79.92,79.7,79.86,42975.0,79.76,79.92,79.7,79.86,42975.0
2015-06-18 12:30:00,79.89,79.92,79.78,79.91,74910.0,79.89,79.92,79.78,79.91,74910.0
2015-06-18 12:40:00,79.91,80.04,79.83,80.02,60952.0,79.91,80.04,79.83,80.02,60952.0
2015-06-18 12:50:00,80.01,80.09,79.97,80.01,29306.0,80.01,80.09,79.97,80.01,29306.0
2015-06-18 13:00:00,80.01,80.12,80.0,80.12,25408.0,80.01,80.12,80.0,80.12,25408.0
2015-06-18 13:10:00,80.12,80.32,80.12,80.2,34796.0,80.12,80.32,80.12,80.2,34796.0
2015-06-18 13:20:00,80.19,80.28,80.15,80.24,15421.0,80.19,80.28,80.15,80.24,15421.0
2015-06-18 13:30:00,80.22,80.28,80.17,80.27,11900.0,80.22,80.28,80.17,80.27,11900.0
2015-06-18 13:40:00,80.24,80.28,80.16,80.25,18419.0,80.24,80.28,80.16,80.25,18419.0
2015-06-18 13:50:00,80.25,80.4,80.2,80.32,29583.0,80.25,80.4,80.2,80.32,29583.0
2015-06-18 14:00:00,80.34,80.6,80.33,80.56,28806.0,80.34,80.6,80.33,80.56,28806.0
2015-06-18 14:10:00,80.55,80.72,80.54,80.66,22958.0,80.55,80.72,80.54,80.66,22958.0
2015-06-18 14:20:00,80.65,80.82,80.65,80.77,24062.0,80.65,80.82,80.65,80.77,24062.0
2015-06-18 14:30:00,80.75,81.0,80.74,80.98,32326.0,80.75,81.0,80.74,80.98,32326.0
2015-06-18 14:40:00,81.0,81.15,80.78,80.78,36099.0,81.0,81.15,80.78,80.78,36099.0
2015-06-18 14:50:00,80.8,80.92,80.73,80.84,23032.0,80.8,80.92,80.73,80.84,23032.0
2015-06-18 15:00:00,80.84,80.85,80.74,80.75,29789.0,80.84,80.85,80.74,80.75,29789.0
2015-06-18 15:10:00,80.74,80.87,80.74,80.87,20251.0,80.74,80.87,80.74,80.87,20251.0
2015-06-18 15:20:00,80.86,81.06,80.82,80.93,30609.0,80.86,81.06,80.82,80.93,30609.0
2015-06-18 15:30:00,80.89,81.06,80.84,81.0,58597.0,80.89,81.06,80.84,81.0,58597.0
2015-06-18 15:40:00,80.98,81.06,80.97,81.0,89199.0,80.98,81.06,80.97,81.0,89199.0
2015-06-18 15:50:00,81.0,81.03,80.94,80.94,195039.0,81.0,81.03,80.94,80.94,195039.0
2015-06-19 09:30:00,81.32,81.32,80.73,81.31,65068.0,81.32,81.32,80.73,81.31,65068.0
2015-06-19 09:40:00,81.31,81.32,80.63,80.67,36118.0,81.31,81.32,80.63,80.67,36118.0
2015-06-19 09:50:00,80.7,80.78,80.39,80.56,80349.0,80.7,80.78,80.39,80.56,80349.0
2015-06-19 10:00:00,80.53,80.68,80.3,80.45,45829.0,80.53,80.68,80.3,80.45,45829.0
2015-06-19 10:10:00,80.44,80.71,80.44,80.45,48132.0,80.44,80.71,80.44,80.45,48132.0
2015-06-19 10:20:00,80.46,80.74,80.42,80.49,33492.0,80.46,80.74,80.42,80.49,33492.0
2015-06-19 10:30:00,80.44,80.58,80.35,80.41,28288.0,80.44,80.58,80.35,80.41,28288.0
2015-06-19 10:40:00,80.41,80.56,80.26,80.52,19336.0,80.41,80.56,80.26,80.52,19336.0
2015-06-19 10:50:00,80.51,80.58,80.35,80.49,48499.0,80.51,80.58,80.35,80.49,48499.0
2015-06-19 11:00:00,80.5,80.63,80.46,80.51,49884.0,80.5,80.63,80.46,80.51,49884.0
2015-06-19 11:10:00,80.52,80.73,80.52,80.52,18618.0,80.52,80.73,80.52,80.52,18618.0
2015-06-19 11:20:00,80.54,80.74,80.47,80.6,9207.0,80.54,80.74,80.47,80.6,9207.0
2015-06-19 11:30:00,80.6,80.63,80.44,80.49,6675.0,80.6,80.63,80.44,80.49,6675.0
2015-06-19 11:40:00,80.48,80.53,80.12,80.15,13123.0,80.48,80.53,80.12,80.15,13123.0
2015-06-19 11:50:00,80.17,80.18,80.01,80.09,12393.0,80.17,80.18,80.01,80.09,12393.0
2015-06-19 12:00:00,80.08,80.18,80.08,80.17,16086.0,80.08,80.18,80.08,80.17,16086.0
2015-06-19 12:10:00,80.14,80.22,80.1,80.18,19167.0,80.14,80.22,80.1,80.18,19167.0
2015-06-19 12:20:00,80.13,80.25,80.12,80.15,26603.0,80.13,80.25,80.12,80.15,26603.0
2015-06-19 12:30:00,80.15,80.26,80.14,80.25,17254.0,80.15,80.26,80.14,80.25,17254.0
2015-06-19 12:40:00,80.23,80.38,80.17,80.17,22485.0,80.23,80.38,80.17,80.17,22485.0
2015-06-19 12:50:00,80.16,80.3,80.14,80.17,15388.0,80.16,80.3,80.14,80.17,15388.0
2015-06-19 13:00:00,80.24,80.24,80.14,80.23,8387.0,80.24,80.24,80.14,80.23,8387.0
2015-06-19 13:10:00,80.25,80.38,80.22,80.33,8253.0,80.25,80.38,80.22,80.33,8253.0
2015-06-19 13:20:00,80.33,80.34,80.3,80.34,5888.0,80.33,80.34,80.3,80.34,5888.0
2015-06-19 13:30:00,80.33,80.48,80.33,80.4,7600.0,80.33,80.48,80.33,80.4,7600.0
2015-06-19 13:40:00,80.4,80.42,80.36,80.36,5000.0,80.4,80.42,80.36,80.36,5000.0
2015-06-19 13:50:00,80.39,80.42,80.36,80.41,9214.0,80.39,80.42,80.36,80.41,9214.0
2015-06-19 14:00:00,80.4,80.49,80.33,80.38,16433.0,80.4,80.49,80.33,80.38,16433.0
2015-06-19 14:10:00,80.38,80.75,80.38,80.65,17326.0,80.38,80.75,80.38,80.65,17326.0
2015-06-19 14:20:00,80.65,80.65,80.52,80.57,23896.0,80.65,80.65,80.52,80.57,23896.0
2015-06-19 14:30:00,80.57,80.64,80.51,80.56,44042.0,80.57,80.64,80.51,80.56,44042.0
2015-06-19 14:40:00,80.54,80.67,80.41,80.62,26510.0,80.54,80.67,80.41,80.62,26510.0
2015-06-19 14:50:00,80.61,80.62,80.46,80.5,18407.0,80.61,80.62,80.46,80.5,18407.0
2015-06-19 15:00:00,80.5,80.66,80.5,80.53,16901.0,80.5,80.66,80.5,80.53,16901.0
2015-06-19 15:10:00,80.53,80.58,80.42,80.44,18241.0,80.53,80.58,80.42,80.44,18241.0
2015-06-19 15:20:00,80.42,80.56,80.39,80.49,27731.0,80.42,80.56,80.39,80.49,27731.0
2015-06-19 15:30:00,80.49,80.58,80.31,80.31,51039.0,80.49,80.58,80.31,80.31,51039.0
2015-06-19 15:40:00,80.32,80.59,80.32,80.52,67947.0,80.32,80.59,80.32,80.52,67947.0
2015-06-19 15:50:00,80.51,80.55,80.37,80.38,133238.0,80.51,80.55,80.37,80.38,133238.0
2015-06-22 09:30:00,81.0,81.67,81.0,81.4,39876.0,81.0,81.67,81.0,81.4,39876.0
2015-06-22 09:40:00,81.4,81.41,80.77,80.97,33214.0,81.4,81.41,80.77,80.97,33214.0
2015-06-22 09:50:00,80.98,80.98,80.53,80.6,9830.0,80.98,80.98,80.53,80.6,9830.0
2015-06-22 10:00:00,80.67,80.95,80.51,80.95,10342.0,80.67,80.95,80.51,80.95,10342.0
2015-06-22 10:10:00,80.95,81.17,80.79,80.8,16515.0,80.95,81.17,80.79,80.8,16515.0
2015-06-22 10:20:00,80.76,80.78,80.46,80.52,10246.0,80.76,80.78,80.46,80.52,10246.0
2015-06-22 10:30:00,80.54,80.54,80.07,80.08,18486.0,80.54,80.54,80.07,80.08,18486.0
2015-06-22 10:40:00,80.14,80.41,79.93,80.18,45977.0,80.14,80.41,79.93,80.18,45977.0
2015-06-22 10:50:00,80.15,80.29,80.08,80.14,12722.0,80.15,80.29,80.08,80.14,12722.0
2015-06-22 11:00:00,80.17,80.64,80.09,80.58,17535.0,80.17,80.64,80.09,80.58,17535.0
2015-06-22 11:10:00,80.58,80.58,80.26,80.27,9337.0,80.58,80.58,80.26,80.27,9337.0
2015-06-22 11:20:00,80.32,80.52,80.3,80.3,8664.0,80.32,80.52,80.3,80.3,8664.0
2015-06-22 11:30:00,80.38,80.41,80.23,80.33,6320.0,80.38,80.41,80.23,80.33,6320.0
2015-06-22 11:40:00,80.36,80.38,80.18,80.33,17200.0,80.36,80.38,80.18,80.33,17200.0
2015-06-22 11:50:00,80.32,80.33,80.12,80.17,12400.0,80.32,80.33,80.12,80.17,12400.0
2015-06-22 12:00:00,80.13,80.26,79.98,80.11,20013.0,80.13,80.26,79.98,80.11,20013.0
2015-06-22 12:10:00,80.1,80.16,79.96,80.01,13115.0,80.1,80.16,79.96,80.01,13115.0
2015-06-22 12:20:00,80.01,80.05,79.75,79.82,16016.0,80.01,80.05,79.75,79.82,16016.0
2015-06-22 12:30:00,79.73,79.9,79.67,79.79,18217.0,79.73,79.9,79.67,79.79,18217.0
2015-06-22 12:40:00,79.77,79.78,79.63,79.77,13559.0,79.77,79.78,79.63,79.77,13559.0
2015-06-22 12:50:00,79.76,79.97,79.75,79.9,20322.0,79.76,79.97,79.75,79.9,20322.0
2015-06-22 13:00:00,79.94,79.94,79.68,79.74,19416.0,79.94,79.94,79.68,79.74,19416.0
2015-06-22 13:10:00,79.75,79.88,79.68,79.73,11328.0,79.75,79.88,79.68,79.73,11328.0
2015-06-22 13:20:00,79.73,79.75,79.64,79.67,12040.0,79.73,79.75,79.64,79.67,12040.0
2015-06-22 13:30:00,79.68,79.81,79.64,79.68,17660.0,79.68,79.81,79.64,79.68,17660.0
2015-06-22 13:40:00,79.72,79.75,79.64,79.75,16834.0,79.72,79.75,79.64,79.75,16834.0
2015-06-22 13:50:00,79.74,79.86,79.74,79.86,8896.0,79.74,79.86,79.74,79.86,8896.0
2015-06-22 14:00:00,79.86,79.86,79.74,79.8,11697.0,79.86,79.86,79.74,79.8,11697.0
2015-06-22 14:10:00,79.82,79.98,79.82,79.92,12131.0,79.82,79.98,79.82,79.92,12131.0
2015-06-22 14:20:00,79.91,79.95,79.84,79.95,14487.0,79.91,79.95,79.84,79.95,14487.0
2015-06-22 14:30:00,79.96,79.99,79.88,79.98,10774.0,79.96,79.99,79.88,79.98,10774.0
2015-06-22 14:40:00,79.98,80.01,79.91,79.94,18041.0,79.98,80.01,79.91,79.94,18041.0
2015-06-22 14:50:00,79.93,80.21,79.93,80.21,15145.0,79.93,80.21,79.93,80.21,15145.0
2015-06-22 15:00:00,80.21,80.24,80.05,80.15,26163.0,80.21,80.24,80.05,80.15,26163.0
2015-06-22 15:10:00,80.13,80.16,80.07,80.12,25471.0,80.13,80.16,80.07,80.12,25471.0
2015-06-22 15:20:00,80.1,80.27,80.09,80.26,22764.0,80.1,80.27,80.09,80.26,22764.0
2015-06-22 15:30:00,80.26,80.36,80.25,80.28,28022.0,80.26,80.36,80.25,80.28,28022.0
2015-06-22 15:40:00,80.3,80.38,80.27,80.36,40878.0,80.3,80.38,80.27,80.36,40878.0
2015-06-22 15:50:00,80.36,80.39,80.22,80.3,81374.0,80.36,80.39,80.22,80.3,81374.0
2015-06-23 09:30:00,80.9,80.9,80.42,80.43,24728.0,80.9,80.9,80.42,80.43,24728.0
2015-06-23 09:40:00,80.43,80.43,80.04,80.17,25800.0,80.43,80.43,80.04,80.17,25800.0
2015-06-23 09:50:00,80.18,80.39,80.18,80.38,30825.0,80.18,80.39,80.18,80.38,30825.0
2015-06-23 10:00:00,80.4,80.59,80.15,80.55,13339.0,80.4,80.59,80.15,80.55,13339.0
2015-06-23 10:10:00,80.56,80.6,80.23,80.26,20792.0,80.56,80.6,80.23,80.26,20792.0
2015-06-23 10:20:00,80.26,80.26,80.1,80.18,8744.0,80.26,80.26,80.1,80.18,8744.0
2015-06-23 10:30:00,80.18,80.35,80.17,80.26,29532.0,80.18,80.35,80.17,80.26,29532.0
2015-06-23 10:40:00,80.23,80.31,80.15,80.21,15800.0,80.23,80.31,80.15,80.21,15800.0
2015-06-23 10:50:00,80.21,80.45,80.16,80.29,13554.0,80.21,80.45,80.16,80.29,13554.0
2015-06-23 11:00:00,80.33,80.43,80.27,80.37,31654.0,80.33,80.43,80.27,80.37,31654.0
2015-06-23 11:10:00,80.37,80.52,80.36,80.52,4890.0,80.37,80.52,80.36,80.52,4890.0
2015-06-23 11:20:00,80.5,80.55,80.37,80.5,11623.0,80.5,80.55,80.37,80.5,11623.0
2015-06-23 11:30:00,80.55,80.56,80.44,80.48,18120.0,80.55,80.56,80.44,80.48,18120.0
2015-06-23 11:40:00,80.53,80.7,80.53,80.7,5305.0,80.53,80.7,80.53,80.7,5305.0
2015-06-23 11:50:00,80.68,80.68,80.53,80.61,4097.0,80.68,80.68,80.53,80.61,4097.0
2015-06-23 12:00:00,80.63,80.65,80.47,80.54,11699.0,80.63,80.65,80.47,80.54,11699.0
2015-06-23 12:10:00,80.58,80.71,80.57,80.71,10400.0,80.58,80.71,80.57,80.71,10400.0
2015-06-23 12:20:00,80.67,80.67,80.57,80.65,3200.0,80.67,80.67,80.57,80.65,3200.0
2015-06-23 12:30:00,80.65,80.68,80.59,80.6,1804.0,80.65,80.68,80.59,80.6,1804.0
2015-06-23 12:40:00,80.6,80.7,80.57,80.59,11515.0,80.6,80.7,80.57,80.59,11515.0
2015-06-23 12:50:00,80.57,80.61,80.49,80.6,9733.0,80.57,80.61,80.49,80.6,9733.0
2015-06-23 13:00:00,80.61,80.69,80.52,80.59,4300.0,80.61,80.69,80.52,80.59,4300.0
2015-06-23 13:10:00,80.62,80.78,80.61,80.77,7500.0,80.62,80.78,80.61,80.77,7500.0
2015-06-23 13:20:00,80.76,80.76,80.46,80.58,16582.0,80.76,80.76,80.46,80.58,16582.0
2015-06-23 13:30:00,80.58,80.75,80.51,80.65,10705.0,80.58,80.75,80.51,80.65,10705.0
2015-06-23 13:40:00,80.61,80.75,80.61,80.67,4456.0,80.61,80.75,80.61,80.67,4456.0
2015-06-23 13:50:00,80.67,80.67,80.49,80.54,20032.0,80.67,80.67,80.49,80.54,20032.0
2015-06-23 14:00:00,80.51,80.58,80.51,80.55,6000.0,80.51,80.58,80.51,80.55,6000.0
2015-06-23 14:10:00,80.53,80.56,80.46,80.52,12424.0,80.53,80.56,80.46,80.52,12424.0
2015-06-23 14:20:00,80.52,80.56,80.48,80.56,3844.0,80.52,80.56,80.48,80.56,3844.0
2015-06-23 14:30:00,80.56,80.56,80.3,80.51,21408.0,80.56,80.56,80.3,80.51,21408.0
2015-06-23 14:40:00,80.51,80.54,80.44,80.46,4600.0,80.51,80.54,80.44,80.46,4600.0
2015-06-23 14:50:00,80.5,80.5,80.33,80.35,8452.0,80.5,80.5,80.33,80.35,8452.0
2015-06-23 15:00:00,80.35,80.49,80.35,80.37,6358.0,80.35,80.49,80.35,80.37,6358.0
2015-06-23 15:10:00,80.37,80.51,80.35,80.45,8220.0,80.37,80.51,80.35,80.45,8220.0
2015-06-23 15:20:00,80.47,80.56,80.45,80.48,14768.0,80.47,80.56,80.45,80.48,14768.0
2015-06-23 15:30:00,80.5,80.66,80.44,80.66,18470.0,80.5,80.66,80.44,80.66,18470.0
2015-06-23 15:40:00,80.67,80.74,80.66,80.69,10270.0,80.67,80.74,80.66,80.69,10270.0
2015-06-23 15:50:00,80.69,80.86,80.67,80.78,38718.0,80.69,80.86,80.67,80.78,38718.0
2015-06-24 09:30:00,80.39,80.65,79.56,79.69,29880.0,80.39,80.65,79.56,79.69,29880.0
2015-06-24 09:40:00,79.92,79.92,79.35,79.48,50798.0,79.92,79.92,79.35,79.48,50798.0
2015-06-24 09:50:00,79.46,79.68,79.29,79.57,48665.0,79.46,79.68,79.29,79.57,48665.0
2015-06-24 10:00:00,79.58,79.61,79.07,79.37,33875.0,79.58,79.61,79.07,79.37,33875.0
2015-06-24 10:10:00,79.33,79.33,78.64,78.75,52031.0,79.33,79.33,78.64,78.75,52031.0
2015-06-24 10:20:00,78.7,79.16,78.64,79.05,18530.0,78.7,79.16,78.64,79.05,18530.0
2015-06-24 10:30:00,79.08,79.26,78.75,78.75,19296.0,79.08,79.26,78.75,78.75,19296.0
2015-06-24 10:40:00,78.73,78.84,78.64,78.73,35251.0,78.73,78.84,78.64,78.73,35251.0
2015-06-24 10:50:00,78.72,79.05,78.7,78.92,21350.0,78.72,79.05,78.7,78.92,21350.0
2015-06-24 11:00:00,78.95,78.96,78.75,78.75,24943.0,78.95,78.96,78.75,78.75,24943.0
2015-06-24 11:10:00,78.75,78.77,78.52,78.63,37690.0,78.75,78.77,78.52,78.63,37690.0
2015-06-24 11:20:00,78.62,78.89,78.62,78.71,35690.0,78.62,78.89,78.62,78.71,35690.0
2015-06-24 11:30:00,78.72,78.72,78.44,78.69,26314.0,78.72,78.72,78.44,78.69,26314.0
2015-06-24 11:40:00,78.71,78.77,78.53,78.6,31641.0,78.71,78.77,78.53,78.6,31641.0
2015-06-24 11:50:00,78.59,78.59,78.31,78.34,27919.0,78.59,78.59,78.31,78.34,27919.0
2015-06-24 12:00:00,78.33,78.43,78.17,78.23,29037.0,78.33,78.43,78.17,78.23,29037.0
2015-06-24 12:10:00,78.19,78.37,78.09,78.31,22858.0,78.19,78.37,78.09,78.31,22858.0
2015-06-24 12:20:00,78.32,78.34,78.11,78.23,39131.0,78.32,78.34,78.11,78.23,39131.0
2015-06-24 12:30:00,78.17,78.3,78.06,78.08,39639.0,78.17,78.3,78.06,78.08,39639.0
2015-06-24 12:40:00,78.09,78.15,77.79,77.79,21556.0,78.09,78.15,77.79,77.79,21556.0
2015-06-24 12:50:00,77.82,77.83,77.59,77.62,20813.0,77.82,77.83,77.59,77.62,20813.0
2015-06-24 13:00:00,77.67,78.05,77.66,78.05,19423.0,77.67,78.05,77.66,78.05,19423.0
2015-06-24 13:10:00,78.07,78.07,77.89,77.9,23725.0,78.07,78.07,77.89,77.9,23725.0
2015-06-24 13:20:00,77.86,78.0,77.67,77.67,23868.0,77.86,78.0,77.67,77.67,23868.0
2015-06-24 13:30:00,77.66,77.93,77.57,77.85,19197.0,77.66,77.93,77.57,77.85,19197.0
2015-06-24 13:40:00,77.89,77.89,77.68,77.72,34192.0,77.89,77.89,77.68,77.72,34192.0
2015-06-24 13:50:00,77.69,77.7,77.42,77.54,25643.0,77.69,77.7,77.42,77.54,25643.0
2015-06-24 14:00:00,77.54,77.62,77.44,77.47,32851.0,77.54,77.62,77.44,77.47,32851.0
2015-06-24 14:10:00,77.47,77.57,77.25,77.27,25215.0,77.47,77.57,77.25,77.27,25215.0
2015-06-24 14:20:00,77.29,77.39,77.13,77.17,20537.0,77.29,77.39,77.13,77.17,20537.0
2015-06-24 14:30:00,77.17,77.61,77.13,77.58,18752.0,77.17,77.61,77.13,77.58,18752.0
2015-06-24 14:40:00,77.52,77.59,77.29,77.31,35910.0,77.52,77.59,77.29,77.31,35910.0
2015-06-24 14:50:00,77.31,77.46,77.25,77.25,34930.0,77.31,77.46,77.25,77.25,34930.0
2015-06-24 15:00:00,77.26,77.48,77.25,77.34,34723.0,77.26,77.48,77.25,77.34,34723.0
2015-06-24 15:10:00,77.33,77.37,77.26,77.3,34311.0,77.33,77.37,77.26,77.3,34311.0
2015-06-24 15:20:00,77.3,77.4,77.25,77.32,45924.0,77.3,77.4,77.25,77.32,45924.0
2015-06-24 15:30:00,77.33,77.69,77.32,77.45,81114.0,77.33,77.69,77.32,77.45,81114.0
2015-06-24 15:40:00,77.45,77.55,77.28,77.32,76531.0,77.45,77.55,77.28,77.32,76531.0
2015-06-24 15:50:00,77.31,77.56,77.23,77.45,176869.0,77.31,77.56,77.23,77.45,176869.0
2015-06-25 09:30:00,77.82,78.37,77.75,78.09,24279.0,77.82,78.37,77.75,78.09,24279.0
2015-06-25 09:40:00,78.05,78.5,77.81,78.42,15194.0,78.05,78.5,77.81,78.42,15194.0
2015-06-25 09:50:00,78.43,78.55,77.85,77.85,55591.0,78.43,78.55,77.85,77.85,55591.0
2015-06-25 10:00:00,77.93,78.26,77.93,78.26,11938.0,77.93,78.26,77.93,78.26,11938.0
2015-06-25 10:10:00,78.26,78.83,78.26,78.7,30252.0,78.26,78.83,78.26,78.7,30252.0
2015-06-25 10:20:00,78.7,78.76,78.22,78.49,29962.0,78.7,78.76,78.22,78.49,29962.0
2015-06-25 10:30:00,78.44,78.51,78.06,78.12,8383.0,78.44,78.51,78.06,78.12,8383.0
2015-06-25 10:40:00,78.12,78.45,78.12,78.41,10600.0,78.12,78.45,78.12,78.41,10600.0
2015-06-25 10:50:00,78.44,78.6,78.42,78.52,33115.0,78.44,78.6,78.42,78.52,33115.0
2015-06-25 11:00:00,78.62,78.66,78.48,78.62,8200.0,78.62,78.66,78.48,78.62,8200.0
2015-06-25 11:10:00,78.66,78.87,78.64,78.87,16791.0,78.66,78.87,78.64,78.87,16791.0
2015-06-25 11:20:00,78.85,79.02,78.81,79.01,29840.0,78.85,79.02,78.81,79.01,29840.0
2015-06-25 11:30:00,79.0,79.11,78.98,79.09,19184.0,79.0,79.11,78.98,79.09,19184.0
2015-06-25 11:40:00,79.09,79.13,79.02,79.06,27334.0,79.09,79.13,79.02,79.06,27334.0
2015-06-25 11:50:00,79.04,79.22,79.03,79.07,20023.0,79.04,79.22,79.03,79.07,20023.0
2015-06-25 12:00:00,79.11,79.19,79.06,79.12,11679.0,79.11,79.19,79.06,79.12,11679.0
2015-06-25 12:10:00,79.1,79.23,79.02,79.1,23790.0,79.1,79.23,79.02,79.1,23790.0
2015-06-25 12:20:00,79.1,79.18,79.06,79.18,17883.0,79.1,79.18,79.06,79.18,17883.0
2015-06-25 12:30:00,79.16,79.21,79.08,79.09,11322.0,79.16,79.21,79.08,79.09,11322.0
2015-06-25 12:40:00,79.09,79.11,79.04,79.05,21938.0,79.09,79.11,79.04,79.05,21938.0
2015-06-25 12:50:00,79.08,79.1,79.03,79.06,11879.0,79.08,79.1,79.03,79.06,11879.0
2015-06-25 13:00:00,79.04,79.07,78.91,79.03,19812.0,79.04,79.07,78.91,79.03,19812.0
2015-06-25 13:10:00,79.02,79.02,78.92,78.97,7618.0,79.02,79.02,78.92,78.97,7618.0
2015-06-25 13:20:00,78.98,79.09,78.96,79.09,13902.0,78.98,79.09,78.96,79.09,13902.0
2015-06-25 13:30:00,79.09,79.12,79.05,79.07,16506.0,79.09,79.12,79.05,79.07,16506.0
2015-06-25 13:40:00,79.05,79.13,79.04,79.04,11778.0,79.05,79.13,79.04,79.04,11778.0
2015-06-25 13:50:00,79.04,79.16,79.03,79.13,12876.0,79.04,79.16,79.03,79.13,12876.0
2015-06-25 14:00:00,79.11,79.11,79.02,79.05,8100.0,79.11,79.11,79.02,79.05,8100.0
2015-06-25 14:10:00,79.04,79.04,78.94,78.99,15580.0,79.04,79.04,78.94,78.99,15580.0
2015-06-25 14:20:00,78.99,79.02,78.64,78.64,10349.0,78.99,79.02,78.64,78.64,10349.0
2015-06-25 14:30:00,78.66,78.76,78.66,78.72,5815.0,78.66,78.76,78.66,78.72,5815.0
2015-06-25 14:40:00,78.73,79.12,78.71,79.12,37563.0,78.73,79.12,78.71,79.12,37563.0
2015-06-25 14:50:00,79.1,79.16,79.0,79.12,17638.0,79.1,79.16,79.0,79.12,17638.0
2015-06-25 15:00:00,79.15,79.32,79.06,79.27,14874.0,79.15,79.32,79.06,79.27,14874.0
2015-06-25 15:10:00,79.3,79.32,79.22,79.24,9707.0,79.3,79.32,79.22,79.24,9707.0
2015-06-25 15:20:00,79.23,79.27,79.14,79.22,14943.0,79.23,79.27,79.14,79.22,14943.0
2015-06-25 15:30:00,79.2,79.3,79.08,79.1,38364.0,79.2,79.3,79.08,79.1,38364.0
2015-06-25 15:40:00,79.1,79.19,78.99,79.01,96050.0,79.1,79.19,78.99,79.01,96050.0
2015-06-25 15:50:00,79.03,79.03,78.92,78.93,95216.0,79.03,79.03,78.92,78.93,95216.0
2015-06-26 09:30:00,79.27,79.27,77.92,78.08,14828.0,79.27,79.27,77.92,78.08,14828.0
2015-06-26 09:40:00,77.97,78.59,77.97,78.39,18494.0,77.97,78.59,77.97,78.39,18494.0
2015-06-26 09:50:00,78.47,78.72,78.47,78.68,6000.0,78.47,78.72,78.47,78.68,6000.0
2015-06-26 10:00:00,78.72,78.81,78.41,78.47,19691.0,78.72,78.81,78.41,78.47,19691.0
2015-06-26 10:10:00,78.46,78.46,78.22,78.34,13435.0,78.46,78.46,78.22,78.34,13435.0
2015-06-26 10:20:00,78.37,78.42,78.12,78.25,11316.0,78.37,78.42,78.12,78.25,11316.0
2015-06-26 10:30:00,78.26,78.3,77.86,77.87,17258.0,78.26,78.3,77.86,77.87,17258.0
2015-06-26 10:40:00,77.88,77.9,77.46,77.52,40314.0,77.88,77.9,77.46,77.52,40314.0
2015-06-26 10:50:00,77.46,77.73,76.79,76.81,62632.0,77.46,77.73,76.79,76.81,62632.0
2015-06-26 11:00:00,76.79,77.27,76.62,77.22,65179.0,76.79,77.27,76.62,77.22,65179.0
2015-06-26 11:10:00,77.23,77.35,77.06,77.24,40390.0,77.23,77.35,77.06,77.24,40390.0
2015-06-26 11:20:00,77.26,77.34,77.16,77.16,34463.0,77.26,77.34,77.16,77.16,34463.0
2015-06-26 11:30:00,77.21,77.29,76.85,76.93,86860.0,77.21,77.29,76.85,76.93,86860.0
2015-06-26 11:40:00,76.92,77.09,76.65,76.66,76996.0,76.92,77.09,76.65,76.66,76996.0
2015-06-26 11:50:00,76.66,76.72,76.47,76.47,19425.0,76.66,76.72,76.47,76.47,19425.0
2015-06-26 12:00:00,76.46,76.72,76.45,76.72,14776.0,76.46,76.72,76.45,76.72,14776.0
2015-06-26 12:10:00,76.74,76.97,76.65,76.96,18671.0,76.74,76.97,76.65,76.96,18671.0
2015-06-26 12:20:00,76.98,76.98,76.66,76.71,7510.0,76.98,76.98,76.66,76.71,7510.0
2015-06-26 12:30:00,76.67,76.67,76.38,76.38,7319.0,76.67,76.67,76.38,76.38,7319.0
2015-06-26 12:40:00,76.36,76.41,76.1,76.15,19571.0,76.36,76.41,76.1,76.15,19571.0
2015-06-26 12:50:00,76.12,76.15,75.51,75.73,44845.0,76.12,76.15,75.51,75.73,44845.0
2015-06-26 13:00:00,75.72,75.86,75.65,75.68,21796.0,75.72,75.86,75.65,75.68,21796.0
2015-06-26 13:10:00,75.68,75.68,75.39,75.41,26389.0,75.68,75.68,75.39,75.41,26389.0
2015-06-26 13:20:00,75.38,75.9,75.31,75.9,35509.0,75.38,75.9,75.31,75.9,35509.0
2015-06-26 13:30:00,75.91,76.27,75.89,76.27,37711.0,75.91,76.27,75.89,76.27,37711.0
2015-06-26 13:40:00,76.22,76.55,76.21,76.52,8018.0,76.22,76.55,76.21,76.52,8018.0
2015-06-26 13:50:00,76.62,76.63,76.25,76.37,20879.0,76.62,76.63,76.25,76.37,20879.0
2015-06-26 14:00:00,76.37,76.54,76.25,76.28,12573.0,76.37,76.54,76.25,76.28,12573.0
2015-06-26 14:10:00,76.26,76.35,76.21,76.28,6805.0,76.26,76.35,76.21,76.28,6805.0
2015-06-26 14:20:00,76.35,76.47,76.29,76.43,11961.0,76.35,76.47,76.29,76.43,11961.0
2015-06-26 14:30:00,76.39,76.58,76.3,76.57,10452.0,76.39,76.58,76.3,76.57,10452.0
2015-06-26 14:40:00,76.59,76.66,76.48,76.61,16178.0,76.59,76.66,76.48,76.61,16178.0
2015-06-26 14:50:00,76.68,76.78,76.63,76.76,16939.0,76.68,76.78,76.63,76.76,16939.0
2015-06-26 15:00:00,76.73,76.88,76.7,76.88,24749.0,76.73,76.88,76.7,76.88,24749.0
2015-06-26 15:10:00,76.9,77.0,76.74,76.89,43163.0,76.9,77.0,76.74,76.89,43163.0
2015-06-26 15:20:00,76.88,76.97,76.83,76.95,29231.0,76.88,76.97,76.83,76.95,29231.0
2015-06-26 15:30:00,76.95,76.96,76.8,76.85,44193.0,76.95,76.96,76.8,76.85,44193.0
2015-06-26 15:40:00,76.84,77.06,76.6,77.06,123422.0,76.84,77.06,76.6,77.06,123422.0
2015-06-26 15:50:00,77.05,77.24,76.97,77.02,188251.0,77.05,77.24,76.97,77.02,188251.0
2015-06-29 09:30:00,75.81,76.24,75.61,75.83,28540.0,75.81,76.24,75.61,75.83,28540.0
2015-06-29 09:40:00,75.78,76.61,75.76,76.51,97967.0,75.78,76.61,75.76,76.51,97967.0
2015-06-29 09:50:00,76.54,76.56,75.72,75.89,15687.0,76.54,76.56,75.72,75.89,15687.0
2015-06-29 10:00:00,75.86,76.31,75.86,76.16,8580.0,75.86,76.31,75.86,76.16,8580.0
2015-06-29 10:10:00,76.12,76.21,75.81,75.86,9694.0,76.12,76.21,75.81,75.86,9694.0
2015-06-29 10:20:00,75.86,75.92,75.73,75.73,43690.0,75.86,75.92,75.73,75.73,43690.0
2015-06-29 10:30:00,75.72,75.72,75.29,75.33,17885.0,75.72,75.72,75.29,75.33,17885.0
2015-06-29 10:40:00,75.32,75.61,75.27,75.36,13326.0,75.32,75.61,75.27,75.36,13326.0
2015-06-29 10:50:00,75.29,75.49,75.15,75.33,25611.0,75.29,75.49,75.15,75.33,25611.0
2015-06-29 11:00:00,75.36,75.36,74.71,74.81,28565.0,75.36,75.36,74.71,74.81,28565.0
2015-06-29 11:10:00,74.86,74.92,74.74,74.84,16244.0,74.86,74.92,74.74,74.84,16244.0
2015-06-29 11:20:00,74.86,75.1,74.82,75.02,15133.0,74.86,75.1,74.82,75.02,15133.0
2015-06-29 11:30:00,75.05,75.05,74.72,74.79,35958.0,75.05,75.05,74.72,74.79,35958.0
2015-06-29 11:40:00,74.84,74.91,74.65,74.86,18999.0,74.84,74.91,74.65,74.86,18999.0
2015-06-29 11:50:00,74.82,74.88,74.72,74.8,11244.0,74.82,74.88,74.72,74.8,11244.0
2015-06-29 12:00:00,74.86,75.28,74.82,75.23,12314.0,74.86,75.28,74.82,75.23,12314.0
2015-06-29 12:10:00,75.21,75.26,75.11,75.22,11705.0,75.21,75.26,75.11,75.22,11705.0
2015-06-29 12:20:00,75.21,75.33,75.07,75.33,7700.0,75.21,75.33,75.07,75.33,7700.0
2015-06-29 12:30:00,75.3,75.3,75.01,75.1,11542.0,75.3,75.3,75.01,75.1,11542.0
2015-06-29 12:40:00,75.15,75.17,74.87,75.07,9310.0,75.15,75.17,74.87,75.07,9310.0
2015-06-29 12:50:00,75.01,75.04,74.82,74.84,26198.0,75.01,75.04,74.82,74.84,26198.0
2015-06-29 13:00:00,74.82,74.84,74.66,74.66,8671.0,74.82,74.84,74.66,74.66,8671.0
2015-06-29 13:10:00,74.67,74.84,74.55,74.8,19485.0,74.67,74.84,74.55,74.8,19485.0
2015-06-29 13:20:00,74.8,74.84,74.58,74.58,10808.0,74.8,74.84,74.58,74.58,10808.0
2015-06-29 13:30:00,74.64,74.71,74.52,74.52,12200.0,74.64,74.71,74.52,74.52,12200.0
2015-06-29 13:40:00,74.51,74.6,74.45,74.58,7797.0,74.51,74.6,74.45,74.58,7797.0
2015-06-29 13:50:00,74.54,74.59,74.46,74.54,17295.0,74.54,74.59,74.46,74.54,17295.0
2015-06-29 14:00:00,74.6,74.65,74.46,74.53,27129.0,74.6,74.65,74.46,74.53,27129.0
2015-06-29 14:10:00,74.53,74.56,74.32,74.36,16639.0,74.53,74.56,74.32,74.36,16639.0
2015-06-29 14:20:00,74.36,74.37,74.2,74.2,7876.0,74.36,74.37,74.2,74.2,7876.0
2015-06-29 14:30:00,74.18,74.18,73.93,74.1,17109.0,74.18,74.18,73.93,74.1,17109.0
2015-06-29 14:40:00,74.12,74.3,74.07,74.14,22649.0,74.12,74.3,74.07,74.14,22649.0
2015-06-29 14:50:00,74.12,74.16,73.95,73.95,18355.0,74.12,74.16,73.95,73.95,18355.0
2015-06-29 15:00:00,74.02,74.06,73.81,73.81,19036.0,74.02,74.06,73.81,73.81,19036.0
2015-06-29 15:10:00,73.86,73.89,73.79,73.88,25911.0,73.86,73.89,73.79,73.88,25911.0
2015-06-29 15:20:00,73.88,73.89,73.72,73.73,30499.0,73.88,73.89,73.72,73.73,30499.0
2015-06-29 15:30:00,73.72,73.82,73.64,73.68,64769.0,73.72,73.82,73.64,73.68,64769.0
2015-06-29 15:40:00,73.66,73.68,73.46,73.54,64856.0,73.66,73.68,73.46,73.54,64856.0
2015-06-29 15:50:00,73.53,73.8,73.51,73.78,138399.0,73.53,73.8,73.51,73.78,138399.0
2015-06-30 09:30:00,74.3,74.64,74.17,74.47,23545.0,74.3,74.64,74.17,74.47,23545.0
2015-06-30 09:40:00,74.44,74.44,73.6,73.65,19299.0,74.44,74.44,73.6,73.65,19299.0
2015-06-30 09:50:00,73.62,74.12,73.62,74.03,25864.0,73.62,74.12,73.62,74.03,25864.0
2015-06-30 10:00:00,73.97,74.24,73.96,74.01,10979.0,73.97,74.24,73.96,74.01,10979.0
2015-06-30 10:10:00,73.93,74.1,73.9,73.99,12040.0,73.93,74.1,73.9,73.99,12040.0
2015-06-30 10:20:00,73.94,74.06,73.92,74.06,17160.0,73.94,74.06,73.92,74.06,17160.0
2015-06-30 10:30:00,74.04,74.04,73.91,73.97,13234.0,74.04,74.04,73.91,73.97,13234.0
2015-06-30 10:40:00,73.93,74.06,73.9,73.91,14955.0,73.93,74.06,73.9,73.91,14955.0
2015-06-30 10:50:00,73.94,74.02,73.78,73.93,17996.0,73.94,74.02,73.78,73.93,17996.0
2015-06-30 11:00:00,73.96,74.08,73.93,73.99,20017.0,73.96,74.08,73.93,73.99,20017.0
2015-06-30 11:10:00,73.99,74.27,73.89,74.17,21698.0,73.99,74.27,73.89,74.17,21698.0
2015-06-30 11:20:00,74.19,74.37,74.02,74.02,19071.0,74.19,74.37,74.02,74.02,19071.0
2015-06-30 11:30:00,74.02,74.07,73.91,73.95,9696.0,74.02,74.07,73.91,73.95,9696.0
2015-06-30 11:40:00,74.0,74.08,73.89,73.96,17082.0,74.0,74.08,73.89,73.96,17082.0
2015-06-30 11:50:00,73.98,74.05,73.87,73.96,26079.0,73.98,74.05,73.87,73.96,26079.0
2015-06-30 12:00:00,73.95,74.24,73.95,74.23,9771.0,73.95,74.24,73.95,74.23,9771.0
2015-06-30 12:10:00,74.23,74.29,74.1,74.26,17371.0,74.23,74.29,74.1,74.26,17371.0
2015-06-30 12:20:00,74.27,74.29,73.92,73.95,24456.0,74.27,74.29,73.92,73.95,24456.0
2015-06-30 12:30:00,74.0,74.07,73.95,74.02,14876.0,74.0,74.07,73.95,74.02,14876.0
2015-06-30 12:40:00,74.02,74.18,73.97,74.03,21285.0,74.02,74.18,73.97,74.03,21285.0
2015-06-30 12:50:00,74.06,74.15,73.98,74.15,16595.0,74.06,74.15,73.98,74.15,16595.0
2015-06-30 13:00:00,74.15,74.32,74.11,74.25,7852.0,74.15,74.32,74.11,74.25,7852.0
2015-06-30 13:10:00,74.26,74.31,74.19,74.24,9815.0,74.26,74.31,74.19,74.24,9815.0
2015-06-30 13:20:00,74.26,74.32,74.15,74.25,52356.0,74.26,74.32,74.15,74.25,52356.0
2015-06-30 13:30:00,74.23,74.41,74.19,74.37,27609.0,74.23,74.41,74.19,74.37,27609.0
2015-06-30 13:40:00,74.35,74.53,74.27,74.49,9946.0,74.35,74.53,74.27,74.49,9946.0
2015-06-30 13:50:00,74.48,74.69,74.48,74.53,7457.0,74.48,74.69,74.48,74.53,7457.0
2015-06-30 14:00:00,74.58,74.71,74.44,74.66,9145.0,74.58,74.71,74.44,74.66,9145.0
2015-06-30 14:10:00,74.64,74.69,74.41,74.48,13108.0,74.64,74.69,74.41,74.48,13108.0
2015-06-30 14:20:00,74.51,74.53,74.22,74.31,12777.0,74.51,74.53,74.22,74.31,12777.0
2015-06-30 14:30:00,74.32,74.35,74.16,74.31,10120.0,74.32,74.35,74.16,74.31,10120.0
2015-06-30 14:40:00,74.23,74.34,74.15,74.34,16625.0,74.23,74.34,74.15,74.34,16625.0
2015-06-30 14:50:00,74.32,74.52,74.32,74.4,21957.0,74.32,74.52,74.32,74.4,21957.0
2015-06-30 15:00:00,74.42,74.57,74.42,74.42,21249.0,74.42,74.57,74.42,74.42,21249.0
2015-06-30 15:10:00,74.42,74.48,74.36,74.4,22636.0,74.42,74.48,74.36,74.4,22636.0
2015-06-30 15:20:00,74.41,74.43,74.14,74.21,20567.0,74.41,74.43,74.14,74.21,20567.0
2015-06-30 15:30:00,74.2,74.28,74.18,74.21,27976.0,74.2,74.28,74.18,74.21,27976.0
2015-06-30 15:40:00,74.2,74.41,74.06,74.35,63949.0,74.2,74.41,74.06,74.35,63949.0
2015-06-30 15:50:00,74.35,74.46,74.31,74.32,117857.0,74.35,74.46,74.31,74.32,117857.0
2015-07-01 09:30:00,75.42,75.6,74.81,75.17,23057.0,75.42,75.6,74.81,75.17,23057.0
2015-07-01 09:40:00,75.42,75.63,74.71,74.87,42726.0,75.42,75.63,74.71,74.87,42726.0
2015-07-01 09:50:00,74.87,75.11,74.77,75.1,15952.0,74.87,75.11,74.77,75.1,15952.0
2015-07-01 10:00:00,75.07,75.15,74.86,75.02,26200.0,75.07,75.15,74.86,75.02,26200.0
2015-07-01 10:10:00,75.03,75.14,74.97,74.98,27922.0,75.03,75.14,74.97,74.98,27922.0
2015-07-01 10:20:00,74.98,75.11,74.97,74.99,16773.0,74.98,75.11,74.97,74.99,16773.0
2015-07-01 10:30:00,75.01,75.1,74.85,74.88,35908.0,75.01,75.1,74.85,74.88,35908.0
2015-07-01 10:40:00,74.92,75.06,74.71,74.79,30503.0,74.92,75.06,74.71,74.79,30503.0
2015-07-01 10:50:00,74.76,74.8,74.61,74.77,15450.0,74.76,74.8,74.61,74.77,15450.0
2015-07-01 11:00:00,74.78,74.81,74.62,74.78,21094.0,74.78,74.81,74.62,74.78,21094.0
2015-07-01 11:10:00,74.76,74.77,74.57,74.6,27403.0,74.76,74.77,74.57,74.6,27403.0
2015-07-01 11:20:00,74.6,74.76,74.59,74.71,21712.0,74.6,74.76,74.59,74.71,21712.0
2015-07-01 11:30:00,74.68,74.7,74.38,74.39,12768.0,74.68,74.7,74.38,74.39,12768.0
2015-07-01 11:40:00,74.42,74.58,74.36,74.57,22728.0,74.42,74.58,74.36,74.57,22728.0
2015-07-01 11:50:00,74.57,74.57,74.46,74.55,16526.0,74.57,74.57,74.46,74.55,16526.0
2015-07-01 12:00:00,74.56,74.71,74.48,74.51,31808.0,74.56,74.71,74.48,74.51,31808.0
2015-07-01 12:10:00,74.5,74.6,74.35,74.4,15145.0,74.5,74.6,74.35,74.4,15145.0
2015-07-01 12:20:00,74.4,74.4,74.24,74.32,13459.0,74.4,74.4,74.24,74.32,13459.0
2015-07-01 12:30:00,74.34,74.39,74.05,74.05,15709.0,74.34,74.39,74.05,74.05,15709.0
2015-07-01 12:40:00,74.05,74.05,73.72,73.81,19811.0,74.05,74.05,73.72,73.81,19811.0
2015-07-01 12:50:00,73.82,73.93,73.63,73.66,11211.0,73.82,73.93,73.63,73.66,11211.0
2015-07-01 13:00:00,73.7,73.85,73.65,73.77,19405.0,73.7,73.85,73.65,73.77,19405.0
2015-07-01 13:10:00,73.74,73.75,73.6,73.74,18443.0,73.74,73.75,73.6,73.74,18443.0
2015-07-01 13:20:00,73.73,73.82,73.66,73.7,11052.0,73.73,73.82,73.66,73.7,11052.0
2015-07-01 13:30:00,73.69,73.91,73.69,73.76,15013.0,73.69,73.91,73.69,73.76,15013.0
2015-07-01 13:40:00,73.78,73.92,73.71,73.89,14169.0,73.78,73.92,73.71,73.89,14169.0
2015-07-01 13:50:00,73.9,73.93,73.59,73.59,13411.0,73.9,73.93,73.59,73.59,13411.0
2015-07-01 14:00:00,73.6,73.68,73.47,73.58,17477.0,73.6,73.68,73.47,73.58,17477.0
2015-07-01 14:10:00,73.61,73.71,73.52,73.65,20315.0,73.61,73.71,73.52,73.65,20315.0
2015-07-01 14:20:00,73.67,73.72,73.56,73.68,30161.0,73.67,73.72,73.56,73.68,30161.0
2015-07-01 14:30:00,73.71,73.86,73.68,73.71,39998.0,73.71,73.86,73.68,73.71,39998.0
2015-07-01 14:40:00,73.73,73.78,73.65,73.66,19753.0,73.73,73.78,73.65,73.66,19753.0
2015-07-01 14:50:00,73.66,73.73,73.54,73.54,18009.0,73.66,73.73,73.54,73.54,18009.0
2015-07-01 15:00:00,73.56,73.8,73.54,73.75,12479.0,73.56,73.8,73.54,73.75,12479.0
2015-07-01 15:10:00,73.76,73.89,73.74,73.89,16310.0,73.76,73.89,73.74,73.89,16310.0
2015-07-01 15:20:00,73.86,74.0,73.82,73.98,14847.0,73.86,74.0,73.82,73.98,14847.0
2015-07-01 15:30:00,73.98,73.98,73.81,73.85,19689.0,73.98,73.98,73.81,73.85,19689.0
2015-07-01 15:40:00,73.85,73.9,73.76,73.9,21740.0,73.85,73.9,73.76,73.9,21740.0
2015-07-01 15:50:00,73.9,74.0,73.83,73.92,60347.0,73.9,74.0,73.83,73.92,60347.0
2015-07-02 09:30:00,73.87,74.12,73.46,73.52,27803.0,73.87,74.12,73.46,73.52,27803.0
2015-07-02 09:40:00,73.46,73.71,73.3,73.56,15859.0,73.46,73.71,73.3,73.56,15859.0
2015-07-02 09:50:00,73.51,73.51,73.16,73.21,16986.0,73.51,73.51,73.16,73.21,16986.0
2015-07-02 10:00:00,73.25,73.5,73.23,73.45,15018.0,73.25,73.5,73.23,73.45,15018.0
2015-07-02 10:10:00,73.45,73.59,73.3,73.48,11143.0,73.45,73.59,73.3,73.48,11143.0
2015-07-02 10:20:00,73.42,73.64,73.39,73.51,13794.0,73.42,73.64,73.39,73.51,13794.0
2015-07-02 10:30:00,73.51,73.64,73.49,73.58,16766.0,73.51,73.64,73.49,73.58,16766.0
2015-07-02 10:40:00,73.6,73.66,73.51,73.59,6873.0,73.6,73.66,73.51,73.59,6873.0
2015-07-02 10:50:00,73.56,73.73,73.51,73.73,9415.0,73.56,73.73,73.51,73.73,9415.0
2015-07-02 11:00:00,73.69,73.69,73.5,73.54,6849.0,73.69,73.69,73.5,73.54,6849.0
2015-07-02 11:10:00,73.51,73.66,73.43,73.51,12767.0,73.51,73.66,73.43,73.51,12767.0
2015-07-02 11:20:00,73.52,73.73,73.5,73.57,20514.0,73.52,73.73,73.5,73.57,20514.0
2015-07-02 11:30:00,73.59,73.61,73.48,73.58,6410.0,73.59,73.61,73.48,73.58,6410.0
2015-07-02 11:40:00,73.59,73.79,73.58,73.74,21024.0,73.59,73.79,73.58,73.74,21024.0
2015-07-02 11:50:00,73.72,73.8,73.54,73.79,15379.0,73.72,73.8,73.54,73.79,15379.0
2015-07-02 12:00:00,73.77,73.86,73.77,73.83,8629.0,73.77,73.86,73.77,73.83,8629.0
2015-07-02 12:10:00,73.81,73.9,73.79,73.8,15386.0,73.81,73.9,73.79,73.8,15386.0
2015-07-02 12:20:00,73.78,74.01,73.78,73.99,15245.0,73.78,74.01,73.78,73.99,15245.0
2015-07-02 12:30:00,73.99,74.12,73.96,74.06,16738.0,73.99,74.12,73.96,74.06,16738.0
2015-07-02 12:40:00,74.05,74.16,74.02,74.13,10649.0,74.05,74.16,74.02,74.13,10649.0
2015-07-02 12:50:00,74.11,74.11,73.96,74.09,16751.0,74.11,74.11,73.96,74.09,16751.0
2015-07-02 13:00:00,74.05,74.18,73.98,74.12,7531.0,74.05,74.18,73.98,74.12,7531.0
2015-07-02 13:10:00,74.1,74.13,73.98,74.01,7595.0,74.1,74.13,73.98,74.01,7595.0
2015-07-02 13:20:00,74.01,74.19,73.99,74.14,13544.0,74.01,74.19,73.99,74.14,13544.0
2015-07-02 13:30:00,74.15,74.18,74.06,74.06,7130.0,74.15,74.18,74.06,74.06,7130.0
2015-07-02 13:40:00,74.08,74.22,74.0,74.14,7756.0,74.08,74.22,74.0,74.14,7756.0
2015-07-02 13:50:00,74.16,74.17,74.02,74.11,9005.0,74.16,74.17,74.02,74.11,9005.0
2015-07-02 14:00:00,74.13,74.18,74.0,74.06,11127.0,74.13,74.18,74.0,74.06,11127.0
2015-07-02 14:10:00,74.06,74.08,73.98,74.05,49665.0,74.06,74.08,73.98,74.05,49665.0
2015-07-02 14:20:00,74.1,74.3,74.1,74.25,11147.0,74.1,74.3,74.1,74.25,11147.0
2015-07-02 14:30:00,74.23,74.38,74.17,74.38,21166.0,74.23,74.38,74.17,74.38,21166.0
2015-07-02 14:40:00,74.38,74.46,74.29,74.43,15683.0,74.38,74.46,74.29,74.43,15683.0
2015-07-02 14:50:00,74.41,74.59,74.35,74.51,13837.0,74.41,74.59,74.35,74.51,13837.0
2015-07-02 15:00:00,74.54,74.54,74.39,74.45,30007.0,74.54,74.54,74.39,74.45,30007.0
2015-07-02 15:10:00,74.44,74.46,74.38,74.44,19035.0,74.44,74.46,74.38,74.44,19035.0
2015-07-02 15:20:00,74.44,74.5,74.43,74.48,29995.0,74.44,74.5,74.43,74.48,29995.0
2015-07-02 15:30:00,74.49,74.6,74.49,74.6,15385.0,74.49,74.6,74.49,74.6,15385.0
2015-07-02 15:40:00,74.58,74.6,74.51,74.55,27534.0,74.58,74.6,74.51,74.55,27534.0
2015-07-02 15:50:00,74.55,74.58,74.43,74.52,61520.0,74.55,74.58,74.43,74.52,61520.0
2015-07-06 09:30:00,73.4,73.98,73.2,73.66,19258.0,73.4,73.98,73.2,73.66,19258.0
2015-07-06 09:40:00,73.66,73.8,73.16,73.56,14785.0,73.66,73.8,73.16,73.56,14785.0
2015-07-06 09:50:00,73.62,73.73,73.56,73.66,3361.0,73.62,73.73,73.56,73.66,3361.0
2015-07-06 10:00:00,73.72,73.79,73.34,73.7,17371.0,73.72,73.79,73.34,73.7,17371.0
2015-07-06 10:10:00,73.58,74.24,73.58,74.23,15588.0,73.58,74.24,73.58,74.23,15588.0
2015-07-06 10:20:00,74.27,74.29,74.11,74.2,19879.0,74.27,74.29,74.11,74.2,19879.0
2015-07-06 10:30:00,74.21,74.45,74.15,74.32,7452.0,74.21,74.45,74.15,74.32,7452.0
2015-07-06 10:40:00,74.35,74.72,74.31,74.61,10933.0,74.35,74.72,74.31,74.61,10933.0
2015-07-06 10:50:00,74.58,74.6,74.2,74.29,9219.0,74.58,74.6,74.2,74.29,9219.0
2015-07-06 11:00:00,74.29,74.53,74.26,74.44,22491.0,74.29,74.53,74.26,74.44,22491.0
2015-07-06 11:10:00,74.44,74.44,74.18,74.2,22220.0,74.44,74.44,74.18,74.2,22220.0
2015-07-06 11:20:00,74.18,74.28,74.07,74.11,11047.0,74.18,74.28,74.07,74.11,11047.0
2015-07-06 11:30:00,74.13,74.34,74.09,74.24,7440.0,74.13,74.34,74.09,74.24,7440.0
2015-07-06 11:40:00,74.23,74.34,74.11,74.25,17107.0,74.23,74.34,74.11,74.25,17107.0
2015-07-06 11:50:00,74.31,74.33,73.97,74.06,31054.0,74.31,74.33,73.97,74.06,31054.0
2015-07-06 12:00:00,74.01,74.09,73.98,74.02,8812.0,74.01,74.09,73.98,74.02,8812.0
2015-07-06 12:10:00,74.01,74.3,74.0,74.28,8709.0,74.01,74.3,74.0,74.28,8709.0
2015-07-06 12:20:00,74.25,74.28,74.18,74.24,5972.0,74.25,74.28,74.18,74.24,5972.0
2015-07-06 12:30:00,74.25,74.26,74.11,74.22,10363.0,74.25,74.26,74.11,74.22,10363.0
2015-07-06 12:40:00,74.21,74.25,74.18,74.21,4385.0,74.21,74.25,74.18,74.21,4385.0
2015-07-06 12:50:00,74.2,74.21,74.14,74.18,2962.0,74.2,74.21,74.14,74.18,2962.0
2015-07-06 13:00:00,74.19,74.2,74.1,74.11,4921.0,74.19,74.2,74.1,74.11,4921.0
2015-07-06 13:10:00,74.15,74.15,73.76,73.8,5670.0,74.15,74.15,73.76,73.8,5670.0
2015-07-06 13:20:00,73.77,73.9,73.73,73.9,3771.0,73.77,73.9,73.73,73.9,3771.0
2015-07-06 13:30:00,73.84,73.92,73.65,73.75,27127.0,73.84,73.92,73.65,73.75,27127.0
2015-07-06 13:40:00,73.75,73.8,73.61,73.64,8490.0,73.75,73.8,73.61,73.64,8490.0
2015-07-06 13:50:00,73.64,73.67,73.53,73.56,9664.0,73.64,73.67,73.53,73.56,9664.0
2015-07-06 14:00:00,73.54,73.54,73.28,73.34,13455.0,73.54,73.54,73.28,73.34,13455.0
2015-07-06 14:10:00,73.34,73.36,73.21,73.25,15339.0,73.34,73.36,73.21,73.25,15339.0
2015-07-06 14:20:00,73.26,73.3,73.16,73.25,15538.0,73.26,73.3,73.16,73.25,15538.0
2015-07-06 14:30:00,73.2,73.2,73.12,73.15,9255.0,73.2,73.2,73.12,73.15,9255.0
2015-07-06 14:40:00,73.16,73.21,73.07,73.14,9978.0,73.16,73.21,73.07,73.14,9978.0
2015-07-06 14:50:00,73.15,73.18,73.1,73.12,10936.0,73.15,73.18,73.1,73.12,10936.0
2015-07-06 15:00:00,73.12,73.26,73.1,73.15,17274.0,73.12,73.26,73.1,73.15,17274.0
2015-07-06 15:10:00,73.16,73.42,73.15,73.36,22239.0,73.16,73.42,73.15,73.36,22239.0
2015-07-06 15:20:00,73.36,73.43,73.25,73.27,18955.0,73.36,73.43,73.25,73.27,18955.0
2015-07-06 15:30:00,73.27,73.56,73.27,73.54,23303.0,73.27,73.56,73.27,73.54,23303.0
2015-07-06 15:40:00,73.56,73.6,73.49,73.54,37777.0,73.56,73.6,73.49,73.54,37777.0
2015-07-06 15:50:00,73.54,73.8,73.54,73.67,83042.0,73.54,73.8,73.54,73.67,83042.0
2015-07-07 09:30:00,73.87,73.87,73.26,73.45,12555.0,73.87,73.87,73.26,73.45,12555.0
2015-07-07 09:40:00,73.44,73.49,73.21,73.38,9962.0,73.44,73.49,73.21,73.38,9962.0
2015-07-07 09:50:00,73.38,73.44,73.16,73.26,15999.0,73.38,73.44,73.16,73.26,15999.0
2015-07-07 10:00:00,73.19,73.25,72.87,73.0,29026.0,73.19,73.25,72.87,73.0,29026.0
2015-07-07 10:10:00,73.01,73.21,72.95,73.03,9736.0,73.01,73.21,72.95,73.03,9736.0
2015-07-07 10:20:00,73.0,73.16,72.7,72.9,34002.0,73.0,73.16,72.7,72.9,34002.0
2015-07-07 10:30:00,72.86,72.86,72.23,72.23,25460.0,72.86,72.86,72.23,72.23,25460.0
2015-07-07 10:40:00,72.28,72.78,72.08,72.78,12460.0,72.28,72.78,72.08,72.78,12460.0
2015-07-07 10:50:00,72.78,73.02,72.61,72.81,27978.0,72.78,73.02,72.61,72.81,27978.0
2015-07-07 11:00:00,72.81,72.81,72.65,72.69,12964.0,72.81,72.81,72.65,72.69,12964.0
2015-07-07 11:10:00,72.73,73.03,72.62,72.98,19493.0,72.73,73.03,72.62,72.98,19493.0
2015-07-07 11:20:00,73.09,73.23,72.97,73.03,25127.0,73.09,73.23,72.97,73.03,25127.0
2015-07-07 11:30:00,73.01,73.16,72.77,72.85,24664.0,73.01,73.16,72.77,72.85,24664.0
2015-07-07 11:40:00,72.85,73.18,72.75,73.02,20679.0,72.85,73.18,72.75,73.02,20679.0
2015-07-07 11:50:00,73.03,73.41,73.03,73.13,12021.0,73.03,73.41,73.03,73.13,12021.0
2015-07-07 12:00:00,73.16,73.35,73.08,73.26,10594.0,73.16,73.35,73.08,73.26,10594.0
2015-07-07 12:10:00,73.29,73.34,73.05,73.34,12722.0,73.29,73.34,73.05,73.34,12722.0
2015-07-07 12:20:00,73.35,73.53,73.35,73.42,29575.0,73.35,73.53,73.35,73.42,29575.0
2015-07-07 12:30:00,73.42,73.85,73.41,73.85,25674.0,73.42,73.85,73.41,73.85,25674.0
2015-07-07 12:40:00,73.88,74.23,73.77,74.23,14433.0,73.88,74.23,73.77,74.23,14433.0
2015-07-07 12:50:00,74.19,74.52,74.11,74.48,20652.0,74.19,74.52,74.11,74.48,20652.0
2015-07-07 13:00:00,74.51,74.59,74.4,74.53,27066.0,74.51,74.59,74.4,74.53,27066.0
2015-07-07 13:10:00,74.52,74.77,74.38,74.57,16522.0,74.52,74.77,74.38,74.57,16522.0
2015-07-07 13:20:00,74.61,74.66,74.46,74.63,12429.0,74.61,74.66,74.46,74.63,12429.0
2015-07-07 13:30:00,74.64,74.73,74.52,74.64,11582.0,74.64,74.73,74.52,74.64,11582.0
2015-07-07 13:40:00,74.64,74.99,74.64,74.92,35703.0,74.64,74.99,74.64,74.92,35703.0
2015-07-07 13:50:00,74.92,74.94,74.79,74.88,28590.0,74.92,74.94,74.79,74.88,28590.0
2015-07-07 14:00:00,74.9,74.91,74.82,74.9,25194.0,74.9,74.91,74.82,74.9,25194.0
2015-07-07 14:10:00,74.9,75.18,74.81,75.09,46362.0,74.9,75.18,74.81,75.09,46362.0
2015-07-07 14:20:00,75.09,75.11,74.94,74.97,48038.0,75.09,75.11,74.94,74.97,48038.0
2015-07-07 14:30:00,74.96,75.16,74.94,75.11,23278.0,74.96,75.16,74.94,75.11,23278.0
2015-07-07 14:40:00,75.09,75.68,75.06,75.65,32181.0,75.09,75.68,75.06,75.65,32181.0
2015-07-07 14:50:00,75.64,75.66,75.46,75.66,26036.0,75.64,75.66,75.46,75.66,26036.0
2015-07-07 15:00:00,75.65,75.75,75.57,75.65,53929.0,75.65,75.75,75.57,75.65,53929.0
2015-07-07 15:10:00,75.63,75.86,75.42,75.69,61785.0,75.63,75.86,75.42,75.69,61785.0
2015-07-07 15:20:00,75.67,75.67,75.36,75.42,16581.0,75.67,75.67,75.36,75.42,16581.0
2015-07-07 15:30:00,75.42,75.49,75.39,75.44,29481.0,75.42,75.49,75.39,75.44,29481.0
2015-07-07 15:40:00,75.44,75.59,75.39,75.54,101030.0,75.44,75.59,75.39,75.54,101030.0
2015-07-07 15:50:00,75.52,75.69,75.51,75.66,91212.0,75.52,75.69,75.51,75.66,91212.0
2015-07-08 09:30:00,74.99,75.85,74.59,75.56,16023.0,74.99,75.85,74.59,75.56,16023.0
2015-07-08 09:40:00,75.43,75.43,74.85,74.97,7896.0,75.43,75.43,74.85,74.97,7896.0
2015-07-08 09:50:00,74.97,75.43,74.83,75.25,12332.0,74.97,75.43,74.83,75.25,12332.0
2015-07-08 10:00:00,75.25,75.32,74.85,75.31,13425.0,75.25,75.32,74.85,75.31,13425.0
2015-07-08 10:10:00,75.36,75.36,74.66,74.71,16221.0,75.36,75.36,74.66,74.71,16221.0
2015-07-08 10:20:00,74.77,75.4,74.73,75.38,12141.0,74.77,75.4,74.73,75.38,12141.0
2015-07-08 10:30:00,75.39,75.66,75.18,75.66,15674.0,75.39,75.66,75.18,75.66,15674.0
2015-07-08 10:40:00,75.54,75.92,75.51,75.76,27769.0,75.54,75.92,75.51,75.76,27769.0
2015-07-08 10:50:00,75.88,76.04,75.81,75.87,7165.0,75.88,76.04,75.81,75.87,7165.0
2015-07-08 11:00:00,75.81,75.81,75.4,75.42,5011.0,75.81,75.81,75.4,75.42,5011.0
2015-07-08 11:10:00,75.36,75.42,75.19,75.29,5020.0,75.36,75.42,75.19,75.29,5020.0
2015-07-08 11:20:00,75.25,75.29,75.07,75.14,8412.0,75.25,75.29,75.07,75.14,8412.0
2015-07-08 11:30:00,75.16,75.28,75.16,75.28,5149.0,75.16,75.28,75.16,75.28,5149.0
2015-07-08 11:40:00,75.24,75.29,75.1,75.13,9506.0,75.24,75.29,75.1,75.13,9506.0
2015-07-08 11:50:00,75.14,75.23,75.03,75.23,23099.0,75.14,75.23,75.03,75.23,23099.0
2015-07-08 12:00:00,75.17,75.47,75.15,75.45,12944.0,75.17,75.47,75.15,75.45,12944.0
2015-07-08 12:10:00,75.44,75.48,75.34,75.34,14370.0,75.44,75.48,75.34,75.34,14370.0
2015-07-08 12:20:00,75.34,75.44,75.27,75.42,4743.0,75.34,75.44,75.27,75.42,4743.0
2015-07-08 12:30:00,75.4,75.44,75.24,75.24,9134.0,75.4,75.44,75.24,75.24,9134.0
2015-07-08 12:40:00,75.24,75.25,74.89,75.05,7732.0,75.24,75.25,74.89,75.05,7732.0
2015-07-08 12:50:00,75.05,75.26,74.9,75.2,9861.0,75.05,75.26,74.9,75.2,9861.0
2015-07-08 13:00:00,75.2,75.2,74.85,74.94,5619.0,75.2,75.2,74.85,74.94,5619.0
2015-07-08 13:10:00,74.86,75.27,74.85,75.15,5686.0,74.86,75.27,74.85,75.15,5686.0
2015-07-08 13:20:00,75.09,75.09,74.88,75.04,3800.0,75.09,75.09,74.88,75.04,3800.0
2015-07-08 13:30:00,75.11,75.11,74.98,75.05,4160.0,75.11,75.11,74.98,75.05,4160.0
2015-07-08 13:40:00,75.03,75.3,75.03,75.13,7463.0,75.03,75.3,75.03,75.13,7463.0
2015-07-08 13:50:00,75.2,75.39,75.16,75.29,6300.0,75.2,75.39,75.16,75.29,6300.0
2015-07-08 14:00:00,75.24,75.34,75.0,75.05,6600.0,75.24,75.34,75.0,75.05,6600.0
2015-07-08 14:10:00,75.0,75.13,74.95,74.97,6006.0,75.0,75.13,74.95,74.97,6006.0
2015-07-08 14:20:00,74.97,75.01,74.81,75.0,6060.0,74.97,75.01,74.81,75.0,6060.0
2015-07-08 14:30:00,74.92,74.93,74.74,74.74,13793.0,74.92,74.93,74.74,74.74,13793.0
2015-07-08 14:40:00,74.76,74.76,74.3,74.34,16134.0,74.76,74.76,74.3,74.34,16134.0
2015-07-08 14:50:00,74.31,74.46,74.21,74.26,12791.0,74.31,74.46,74.21,74.26,12791.0
2015-07-08 15:00:00,74.28,74.61,74.28,74.61,13408.0,74.28,74.61,74.28,74.61,13408.0
2015-07-08 15:10:00,74.57,74.89,74.57,74.65,15572.0,74.57,74.89,74.57,74.65,15572.0
2015-07-08 15:20:00,74.67,74.69,74.33,74.45,15939.0,74.67,74.69,74.33,74.45,15939.0
2015-07-08 15:30:00,74.47,74.8,74.47,74.73,14489.0,74.47,74.8,74.47,74.73,14489.0
2015-07-08 15:40:00,74.79,74.89,74.55,74.71,21940.0,74.79,74.89,74.55,74.71,21940.0
2015-07-08 15:50:00,74.67,74.9,74.62,74.8,51760.0,74.67,74.9,74.62,74.8,51760.0
2015-07-09 09:30:00,75.61,76.18,75.61,76.18,26340.0,75.61,76.18,75.61,76.18,26340.0
2015-07-09 09:40:00,76.1,76.26,75.87,76.12,19809.0,76.1,76.26,75.87,76.12,19809.0
2015-07-09 09:50:00,76.21,76.31,75.96,76.12,16730.0,76.21,76.31,75.96,76.12,16730.0
2015-07-09 10:00:00,76.12,76.5,76.12,76.42,10580.0,76.12,76.5,76.12,76.42,10580.0
2015-07-09 10:10:00,76.43,76.81,76.42,76.47,11388.0,76.43,76.81,76.42,76.47,11388.0
2015-07-09 10:20:00,76.43,76.54,76.28,76.42,23308.0,76.43,76.54,76.28,76.42,23308.0
2015-07-09 10:30:00,76.42,76.68,76.37,76.43,19923.0,76.42,76.68,76.37,76.43,19923.0
2015-07-09 10:40:00,76.4,76.64,76.33,76.58,9675.0,76.4,76.64,76.33,76.58,9675.0
2015-07-09 10:50:00,76.56,76.64,76.45,76.61,4615.0,76.56,76.64,76.45,76.61,4615.0
2015-07-09 11:00:00,76.62,76.76,76.55,76.7,23108.0,76.62,76.76,76.55,76.7,23108.0
2015-07-09 11:10:00,76.69,77.06,76.66,76.7,108665.0,76.69,77.06,76.66,76.7,108665.0
2015-07-09 11:20:00,76.7,76.76,76.63,76.65,16200.0,76.7,76.76,76.63,76.65,16200.0
2015-07-09 11:30:00,76.68,76.72,76.6,76.69,24122.0,76.68,76.72,76.6,76.69,24122.0
2015-07-09 11:40:00,76.7,76.81,76.66,76.73,11245.0,76.7,76.81,76.66,76.73,11245.0
2015-07-09 11:50:00,76.76,76.81,76.67,76.72,16348.0,76.76,76.81,76.67,76.72,16348.0
2015-07-09 12:00:00,76.71,76.79,76.71,76.74,28990.0,76.71,76.79,76.71,76.74,28990.0
2015-07-09 12:10:00,76.72,76.85,76.71,76.84,18280.0,76.72,76.85,76.71,76.84,18280.0
2015-07-09 12:20:00,76.8,76.85,76.71,76.76,13809.0,76.8,76.85,76.71,76.76,13809.0
2015-07-09 12:30:00,76.76,76.85,76.71,76.73,10072.0,76.76,76.85,76.71,76.73,10072.0
2015-07-09 12:40:00,76.72,76.8,76.71,76.72,10527.0,76.72,76.8,76.71,76.72,10527.0
2015-07-09 12:50:00,76.72,76.8,76.71,76.79,8232.0,76.72,76.8,76.71,76.79,8232.0
2015-07-09 13:00:00,76.81,76.83,76.67,76.67,20457.0,76.81,76.83,76.67,76.67,20457.0
2015-07-09 13:10:00,76.66,76.7,76.14,76.45,70468.0,76.66,76.7,76.14,76.45,70468.0
2015-07-09 13:20:00,76.45,76.46,76.3,76.42,14581.0,76.45,76.46,76.3,76.42,14581.0
2015-07-09 13:30:00,76.4,76.61,76.36,76.58,21817.0,76.4,76.61,76.36,76.58,21817.0
2015-07-09 13:40:00,76.56,76.56,76.46,76.49,5570.0,76.56,76.56,76.46,76.49,5570.0
2015-07-09 13:50:00,76.43,76.47,76.35,76.47,6497.0,76.43,76.47,76.35,76.47,6497.0
2015-07-09 14:00:00,76.46,76.52,76.42,76.49,7253.0,76.46,76.52,76.42,76.49,7253.0
2015-07-09 14:10:00,76.46,76.61,76.45,76.5,9831.0,76.46,76.61,76.45,76.5,9831.0
2015-07-09 14:20:00,76.48,76.51,76.32,76.34,10903.0,76.48,76.51,76.32,76.34,10903.0
2015-07-09 14:30:00,76.33,76.33,76.08,76.15,10930.0,76.33,76.33,76.08,76.15,10930.0
2015-07-09 14:40:00,76.12,76.12,76.01,76.09,11923.0,76.12,76.12,76.01,76.09,11923.0
2015-07-09 14:50:00,76.07,76.31,76.07,76.15,10268.0,76.07,76.31,76.07,76.15,10268.0
2015-07-09 15:00:00,76.14,76.3,76.08,76.3,13311.0,76.14,76.3,76.08,76.3,13311.0
2015-07-09 15:10:00,76.31,76.39,76.27,76.37,12835.0,76.31,76.39,76.27,76.37,12835.0
2015-07-09 15:20:00,76.37,76.37,76.23,76.31,19004.0,76.37,76.37,76.23,76.31,19004.0
2015-07-09 15:30:00,76.28,76.34,76.24,76.34,22986.0,76.28,76.34,76.24,76.34,22986.0
2015-07-09 15:40:00,76.34,76.56,76.33,76.39,33436.0,76.34,76.56,76.33,76.39,33436.0
2015-07-09 15:50:00,76.39,76.41,76.14,76.19,58534.0,76.39,76.41,76.14,76.19,58534.0
2015-07-10 09:30:00,77.15,77.59,77.07,77.33,18231.0,77.15,77.59,77.07,77.33,18231.0
2015-07-10 09:40:00,77.31,77.41,76.64,76.74,19426.0,77.31,77.41,76.64,76.74,19426.0
2015-07-10 09:50:00,76.7,77.19,76.7,76.94,6722.0,76.7,77.19,76.7,76.94,6722.0
2015-07-10 10:00:00,76.99,77.2,76.95,77.08,10368.0,76.99,77.2,76.95,77.08,10368.0
2015-07-10 10:10:00,77.01,77.1,76.82,76.82,5682.0,77.01,77.1,76.82,76.82,5682.0
2015-07-10 10:20:00,76.86,77.01,76.74,76.99,7836.0,76.86,77.01,76.74,76.99,7836.0
2015-07-10 10:30:00,76.95,76.98,76.78,76.81,10441.0,76.95,76.98,76.78,76.81,10441.0
2015-07-10 10:40:00,76.73,76.83,76.62,76.72,28257.0,76.73,76.83,76.62,76.72,28257.0
2015-07-10 10:50:00,76.75,76.89,76.66,76.82,19931.0,76.75,76.89,76.66,76.82,19931.0
2015-07-10 11:00:00,76.86,77.15,76.86,77.04,16125.0,76.86,77.15,76.86,77.04,16125.0
2015-07-10 11:10:00,77.02,77.04,76.93,77.0,5800.0,77.02,77.04,76.93,77.0,5800.0
2015-07-10 11:20:00,77.02,77.13,76.89,76.92,7244.0,77.02,77.13,76.89,76.92,7244.0
2015-07-10 11:30:00,77.02,77.04,76.88,76.88,5791.0,77.02,77.04,76.88,76.88,5791.0
2015-07-10 11:40:00,76.94,77.16,76.94,77.14,5700.0,76.94,77.16,76.94,77.14,5700.0
2015-07-10 11:50:00,77.09,77.28,77.08,77.24,49118.0,77.09,77.28,77.08,77.24,49118.0
2015-07-10 12:00:00,77.24,77.3,77.15,77.15,28210.0,77.24,77.3,77.15,77.15,28210.0
2015-07-10 12:10:00,77.18,77.24,76.98,76.98,4000.0,77.18,77.24,76.98,76.98,4000.0
2015-07-10 12:20:00,76.92,76.92,76.77,76.77,5400.0,76.92,76.92,76.77,76.77,5400.0
2015-07-10 12:30:00,76.76,76.97,76.73,76.95,6806.0,76.76,76.97,76.73,76.95,6806.0
2015-07-10 12:40:00,76.95,76.98,76.91,76.94,3319.0,76.95,76.98,76.91,76.94,3319.0
2015-07-10 12:50:00,76.93,76.94,76.83,76.94,3000.0,76.93,76.94,76.83,76.94,3000.0
2015-07-10 13:00:00,76.94,76.96,76.81,76.83,5166.0,76.94,76.96,76.81,76.83,5166.0
2015-07-10 13:10:00,76.82,76.98,76.79,76.96,4600.0,76.82,76.98,76.79,76.96,4600.0
2015-07-10 13:20:00,76.94,76.96,76.78,76.89,13006.0,76.94,76.96,76.78,76.89,13006.0
2015-07-10 13:30:00,76.84,76.85,76.73,76.76,6285.0,76.84,76.85,76.73,76.76,6285.0
2015-07-10 13:40:00,76.77,76.81,76.66,76.66,3581.0,76.77,76.81,76.66,76.66,3581.0
2015-07-10 13:50:00,76.67,76.76,76.65,76.74,5206.0,76.67,76.76,76.65,76.74,5206.0
2015-07-10 14:00:00,76.76,76.85,76.69,76.84,4200.0,76.76,76.85,76.69,76.84,4200.0
2015-07-10 14:10:00,76.86,76.98,76.85,76.86,5005.0,76.86,76.98,76.85,76.86,5005.0
2015-07-10 14:20:00,76.88,76.94,76.75,76.82,12679.0,76.88,76.94,76.75,76.82,12679.0
2015-07-10 14:30:00,76.86,77.07,76.84,77.07,10507.0,76.86,77.07,76.84,77.07,10507.0
2015-07-10 14:40:00,77.1,77.19,77.1,77.15,9975.0,77.1,77.19,77.1,77.15,9975.0
2015-07-10 14:50:00,77.14,77.22,77.09,77.12,6001.0,77.14,77.22,77.09,77.12,6001.0
2015-07-10 15:00:00,77.1,77.21,77.05,77.05,7348.0,77.1,77.21,77.05,77.05,7348.0
2015-07-10 15:10:00,77.08,77.3,77.07,77.23,14424.0,77.08,77.3,77.07,77.23,14424.0
2015-07-10 15:20:00,77.28,77.34,77.14,77.14,11900.0,77.28,77.34,77.14,77.14,11900.0
2015-07-10 15:30:00,77.13,77.26,77.01,77.03,18833.0,77.13,77.26,77.01,77.03,18833.0
2015-07-10 15:40:00,77.01,77.05,76.86,76.86,40704.0,77.01,77.05,76.86,76.86,40704.0
2015-07-10 15:50:00,76.87,76.9,76.7,76.72,85773.0,76.87,76.9,76.7,76.72,85773.0
2015-07-13 09:30:00,77.34,77.55,76.87,77.04,18691.0,77.34,77.55,76.87,77.04,18691.0
2015-07-13 09:40:00,77.01,77.5,76.93,77.09,19660.0,77.01,77.5,76.93,77.09,19660.0
2015-07-13 09:50:00,77.13,77.13,76.62,76.62,31252.0,77.13,77.13,76.62,76.62,31252.0
2015-07-13 10:00:00,76.63,76.91,76.25,76.59,44900.0,76.63,76.91,76.25,76.59,44900.0
2015-07-13 10:10:00,76.59,76.87,76.42,76.64,38524.0,76.59,76.87,76.42,76.64,38524.0
2015-07-13 10:20:00,76.63,76.72,76.38,76.39,20733.0,76.63,76.72,76.38,76.39,20733.0
2015-07-13 10:30:00,76.42,76.52,76.17,76.31,20444.0,76.42,76.52,76.17,76.31,20444.0
2015-07-13 10:40:00,76.31,76.65,76.31,76.64,17913.0,76.31,76.65,76.31,76.64,17913.0
2015-07-13 10:50:00,76.64,76.65,76.2,76.28,19034.0,76.64,76.65,76.2,76.28,19034.0
2015-07-13 11:00:00,76.26,76.3,76.14,76.27,25378.0,76.26,76.3,76.14,76.27,25378.0
2015-07-13 11:10:00,76.24,76.26,75.95,76.09,27623.0,76.24,76.26,75.95,76.09,27623.0
2015-07-13 11:20:00,76.13,76.24,75.81,76.06,19485.0,76.13,76.24,75.81,76.06,19485.0
2015-07-13 11:30:00,76.1,76.32,76.01,76.21,11871.0,76.1,76.32,76.01,76.21,11871.0
2015-07-13 11:40:00,76.16,76.22,76.04,76.18,11289.0,76.16,76.22,76.04,76.18,11289.0
2015-07-13 11:50:00,76.24,76.33,76.24,76.3,15452.0,76.24,76.33,76.24,76.3,15452.0
2015-07-13 12:00:00,76.28,76.33,76.24,76.31,16328.0,76.28,76.33,76.24,76.31,16328.0
2015-07-13 12:10:00,76.31,76.34,76.02,76.02,15934.0,76.31,76.34,76.02,76.02,15934.0
2015-07-13 12:20:00,75.99,76.39,75.99,76.33,10407.0,75.99,76.39,75.99,76.33,10407.0
2015-07-13 12:30:00,76.37,76.44,76.19,76.38,10119.0,76.37,76.44,76.19,76.38,10119.0
2015-07-13 12:40:00,76.4,76.43,76.27,76.43,13044.0,76.4,76.43,76.27,76.43,13044.0
2015-07-13 12:50:00,76.41,76.6,76.28,76.56,15591.0,76.41,76.6,76.28,76.56,15591.0
2015-07-13 13:00:00,76.56,76.57,76.47,76.5,15738.0,76.56,76.57,76.47,76.5,15738.0
2015-07-13 13:10:00,76.5,76.56,76.43,76.52,11378.0,76.5,76.56,76.43,76.52,11378.0
2015-07-13 13:20:00,76.55,76.82,76.55,76.8,22550.0,76.55,76.82,76.55,76.8,22550.0
2015-07-13 13:30:00,76.81,76.86,76.64,76.67,11415.0,76.81,76.86,76.64,76.67,11415.0
2015-07-13 13:40:00,76.67,76.8,76.61,76.62,12699.0,76.67,76.8,76.61,76.62,12699.0
2015-07-13 13:50:00,76.62,76.75,76.62,76.68,19471.0,76.62,76.75,76.62,76.68,19471.0
2015-07-13 14:00:00,76.64,76.71,76.57,76.6,35402.0,76.64,76.71,76.57,76.6,35402.0
2015-07-13 14:10:00,76.61,76.75,76.6,76.72,9836.0,76.61,76.75,76.6,76.72,9836.0
2015-07-13 14:20:00,76.72,76.79,76.51,76.51,15081.0,76.72,76.79,76.51,76.51,15081.0
2015-07-13 14:30:00,76.51,76.6,76.47,76.58,15223.0,76.51,76.6,76.47,76.58,15223.0
2015-07-13 14:40:00,76.56,76.68,76.53,76.68,9562.0,76.56,76.68,76.53,76.68,9562.0
2015-07-13 14:50:00,76.69,76.73,76.61,76.61,24215.0,76.69,76.73,76.61,76.61,24215.0
2015-07-13 15:00:00,76.6,76.7,76.57,76.62,18654.0,76.6,76.7,76.57,76.62,18654.0
2015-07-13 15:10:00,76.64,76.66,76.57,76.63,32952.0,76.64,76.66,76.57,76.63,32952.0
2015-07-13 15:20:00,76.65,76.81,76.63,76.81,22257.0,76.65,76.81,76.63,76.81,22257.0
2015-07-13 15:30:00,76.81,76.82,76.69,76.76,23773.0,76.81,76.82,76.69,76.76,23773.0
2015-07-13 15:40:00,76.76,76.84,76.69,76.71,45416.0,76.76,76.84,76.69,76.71,45416.0
2015-07-13 15:50:00,76.72,76.81,76.54,76.61,94923.0,76.72,76.81,76.54,76.61,94923.0
2015-07-14 09:30:00,76.7,77.86,76.7,77.77,31737.0,76.7,77.86,76.7,77.77,31737.0
2015-07-14 09:40:00,77.77,78.84,77.71,78.64,45512.0,77.77,78.84,77.71,78.64,45512.0
2015-07-14 09:50:00,78.64,78.85,78.41,78.47,22719.0,78.64,78.85,78.41,78.47,22719.0
2015-07-14 10:00:00,78.45,78.58,78.14,78.17,23333.0,78.45,78.58,78.14,78.17,23333.0
2015-07-14 10:10:00,78.09,78.41,78.0,78.37,35351.0,78.09,78.41,78.0,78.37,35351.0
2015-07-14 10:20:00,78.4,78.41,78.03,78.12,14464.0,78.4,78.41,78.03,78.12,14464.0
2015-07-14 10:30:00,78.16,78.53,78.15,78.51,14654.0,78.16,78.53,78.15,78.51,14654.0
2015-07-14 10:40:00,78.53,78.78,78.45,78.76,21739.0,78.53,78.78,78.45,78.76,21739.0
2015-07-14 10:50:00,78.77,78.78,78.32,78.32,20242.0,78.77,78.78,78.32,78.32,20242.0
2015-07-14 11:00:00,78.32,78.32,78.14,78.14,18902.0,78.32,78.32,78.14,78.14,18902.0
2015-07-14 11:10:00,78.15,78.27,78.1,78.22,17660.0,78.15,78.27,78.1,78.22,17660.0
2015-07-14 11:20:00,78.2,78.29,78.11,78.2,13684.0,78.2,78.29,78.11,78.2,13684.0
2015-07-14 11:30:00,78.2,78.25,78.14,78.14,13797.0,78.2,78.25,78.14,78.14,13797.0
2015-07-14 11:40:00,78.19,78.27,78.14,78.22,21622.0,78.19,78.27,78.14,78.22,21622.0
2015-07-14 11:50:00,78.28,78.29,78.13,78.16,11433.0,78.28,78.29,78.13,78.16,11433.0
2015-07-14 12:00:00,78.19,78.21,78.08,78.08,15951.0,78.19,78.21,78.08,78.08,15951.0
2015-07-14 12:10:00,78.11,78.15,77.94,77.95,10600.0,78.11,78.15,77.94,77.95,10600.0
2015-07-14 12:20:00,77.93,77.94,77.79,77.83,12065.0,77.93,77.94,77.79,77.83,12065.0
2015-07-14 12:30:00,77.81,77.85,77.64,77.71,17863.0,77.81,77.85,77.64,77.71,17863.0
2015-07-14 12:40:00,77.74,77.76,77.52,77.53,23817.0,77.74,77.76,77.52,77.53,23817.0
2015-07-14 12:50:00,77.56,77.58,77.36,77.5,28985.0,77.56,77.58,77.36,77.5,28985.0
2015-07-14 13:00:00,77.51,77.61,77.36,77.61,14584.0,77.51,77.61,77.36,77.61,14584.0
2015-07-14 13:10:00,77.62,77.81,77.61,77.73,10686.0,77.62,77.81,77.61,77.73,10686.0
2015-07-14 13:20:00,77.74,77.74,77.56,77.65,14760.0,77.74,77.74,77.56,77.65,14760.0
2015-07-14 13:30:00,77.69,77.7,77.47,77.52,17323.0,77.69,77.7,77.47,77.52,17323.0
2015-07-14 13:40:00,77.52,77.56,77.36,77.47,18890.0,77.52,77.56,77.36,77.47,18890.0
2015-07-14 13:50:00,77.44,77.44,77.36,77.43,6928.0,77.44,77.44,77.36,77.43,6928.0
2015-07-14 14:00:00,77.43,77.6,77.36,77.47,10902.0,77.43,77.6,77.36,77.47,10902.0
2015-07-14 14:10:00,77.51,77.6,77.51,77.54,6800.0,77.51,77.6,77.51,77.54,6800.0
2015-07-14 14:20:00,77.52,77.6,77.48,77.49,19203.0,77.52,77.6,77.48,77.49,19203.0
2015-07-14 14:30:00,77.51,77.56,77.35,77.39,17398.0,77.51,77.56,77.35,77.39,17398.0
2015-07-14 14:40:00,77.42,77.58,77.35,77.35,16648.0,77.42,77.58,77.35,77.35,16648.0
2015-07-14 14:50:00,77.35,77.59,77.33,77.56,14833.0,77.35,77.59,77.33,77.56,14833.0
2015-07-14 15:00:00,77.59,77.78,77.56,77.71,13704.0,77.59,77.78,77.56,77.71,13704.0
2015-07-14 15:10:00,77.7,77.74,77.58,77.58,16526.0,77.7,77.74,77.58,77.58,16526.0
2015-07-14 15:20:00,77.59,77.59,77.49,77.5,24847.0,77.59,77.59,77.49,77.5,24847.0
2015-07-14 15:30:00,77.49,77.54,77.43,77.5,39262.0,77.49,77.54,77.43,77.5,39262.0
2015-07-14 15:40:00,77.51,77.6,77.48,77.57,31319.0,77.51,77.6,77.48,77.57,31319.0
2015-07-14 15:50:00,77.58,77.6,77.4,77.42,86919.0,77.58,77.6,77.4,77.42,86919.0
2015-07-15 09:30:00,77.6,77.94,76.96,77.88,27086.0,77.6,77.94,76.96,77.88,27086.0
2015-07-15 09:40:00,77.95,78.17,77.81,77.97,14047.0,77.95,78.17,77.81,77.97,14047.0
2015-07-15 09:50:00,77.94,78.42,77.87,78.34,20474.0,77.94,78.42,77.87,78.34,20474.0
2015-07-15 10:00:00,78.26,78.28,77.94,78.2,79880.0,78.26,78.28,77.94,78.2,79880.0
2015-07-15 10:10:00,78.19,78.26,78.09,78.15,34188.0,78.19,78.26,78.09,78.15,34188.0
2015-07-15 10:20:00,78.15,78.24,78.1,78.2,9350.0,78.15,78.24,78.1,78.2,9350.0
2015-07-15 10:30:00,78.15,78.19,78.1,78.17,10323.0,78.15,78.19,78.1,78.17,10323.0
2015-07-15 10:40:00,78.2,78.2,78.12,78.19,9103.0,78.2,78.2,78.12,78.19,9103.0
2015-07-15 10:50:00,78.2,78.26,78.11,78.11,14985.0,78.2,78.26,78.11,78.11,14985.0
2015-07-15 11:00:00,78.16,78.24,78.11,78.2,16664.0,78.16,78.24,78.11,78.2,16664.0
2015-07-15 11:10:00,78.2,78.22,78.09,78.11,11291.0,78.2,78.22,78.09,78.11,11291.0
2015-07-15 11:20:00,78.09,78.13,77.76,77.77,18100.0,78.09,78.13,77.76,77.77,18100.0
2015-07-15 11:30:00,77.76,77.84,77.57,77.84,19054.0,77.76,77.84,77.57,77.84,19054.0
2015-07-15 11:40:00,77.88,77.9,77.78,77.85,18870.0,77.88,77.9,77.78,77.85,18870.0
2015-07-15 11:50:00,77.85,77.86,77.78,77.85,30750.0,77.85,77.86,77.78,77.85,30750.0
2015-07-15 12:00:00,77.85,77.9,77.74,77.81,29894.0,77.85,77.9,77.74,77.81,29894.0
2015-07-15 12:10:00,77.82,77.82,77.68,77.77,13070.0,77.82,77.82,77.68,77.77,13070.0
2015-07-15 12:20:00,77.77,77.86,77.77,77.83,12543.0,77.77,77.86,77.77,77.83,12543.0
2015-07-15 12:30:00,77.82,77.85,77.77,77.77,6129.0,77.82,77.85,77.77,77.77,6129.0
2015-07-15 12:40:00,77.78,77.83,77.74,77.76,7330.0,77.78,77.83,77.74,77.76,7330.0
2015-07-15 12:50:00,77.76,77.76,77.63,77.7,14420.0,77.76,77.76,77.63,77.7,14420.0
2015-07-15 13:00:00,77.7,77.71,77.49,77.49,9958.0,77.7,77.71,77.49,77.49,9958.0
2015-07-15 13:10:00,77.5,77.56,77.45,77.53,17068.0,77.5,77.56,77.45,77.53,17068.0
2015-07-15 13:20:00,77.57,77.57,77.44,77.47,9485.0,77.57,77.57,77.44,77.47,9485.0
2015-07-15 13:30:00,77.47,77.55,77.44,77.48,9962.0,77.47,77.55,77.44,77.48,9962.0
2015-07-15 13:40:00,77.49,77.52,77.46,77.48,17496.0,77.49,77.52,77.46,77.48,17496.0
2015-07-15 13:50:00,77.47,77.52,77.47,77.49,7838.0,77.47,77.52,77.47,77.49,7838.0
2015-07-15 14:00:00,77.47,77.53,77.47,77.52,14118.0,77.47,77.53,77.47,77.52,14118.0
2015-07-15 14:10:00,77.52,77.75,77.52,77.7,17349.0,77.52,77.75,77.52,77.7,17349.0
2015-07-15 14:20:00,77.71,77.74,77.63,77.69,17442.0,77.71,77.74,77.63,77.69,17442.0
2015-07-15 14:30:00,77.69,77.72,77.61,77.64,29722.0,77.69,77.72,77.61,77.64,29722.0
2015-07-15 14:40:00,77.64,77.67,77.51,77.53,8226.0,77.64,77.67,77.51,77.53,8226.0
2015-07-15 14:50:00,77.53,77.55,77.33,77.4,19588.0,77.53,77.55,77.33,77.4,19588.0
2015-07-15 15:00:00,77.36,77.57,77.35,77.56,16564.0,77.36,77.57,77.35,77.56,16564.0
2015-07-15 15:10:00,77.54,77.58,77.49,77.54,14291.0,77.54,77.58,77.49,77.54,14291.0
2015-07-15 15:20:00,77.54,77.65,77.52,77.6,20658.0,77.54,77.65,77.52,77.6,20658.0
2015-07-15 15:30:00,77.58,77.71,77.58,77.63,23042.0,77.58,77.71,77.58,77.63,23042.0
2015-07-15 15:40:00,77.63,77.63,77.54,77.56,39325.0,77.63,77.63,77.54,77.56,39325.0
2015-07-15 15:50:00,77.56,77.62,77.49,77.57,70482.0,77.56,77.62,77.49,77.57,70482.0
2015-07-16 09:30:00,78.15,78.15,77.83,77.97,9687.0,78.15,78.15,77.83,77.97,9687.0
2015-07-16 09:40:00,78.11,78.38,77.93,78.33,16891.0,78.11,78.38,77.93,78.33,16891.0
2015-07-16 09:50:00,78.34,78.43,78.33,78.33,7100.0,78.34,78.43,78.33,78.33,7100.0
2015-07-16 10:00:00,78.38,78.38,77.99,77.99,13548.0,78.38,78.38,77.99,77.99,13548.0
2015-07-16 10:10:00,78.03,78.35,77.92,78.3,9935.0,78.03,78.35,77.92,78.3,9935.0
2015-07-16 10:20:00,78.28,78.67,78.27,78.6,16785.0,78.28,78.67,78.27,78.6,16785.0
2015-07-16 10:30:00,78.58,78.62,78.05,78.05,14676.0,78.58,78.62,78.05,78.05,14676.0
2015-07-16 10:40:00,78.05,78.39,78.05,78.39,11761.0,78.05,78.39,78.05,78.39,11761.0
2015-07-16 10:50:00,78.39,78.56,78.36,78.42,9768.0,78.39,78.56,78.36,78.42,9768.0
2015-07-16 11:00:00,78.44,78.81,78.38,78.61,7690.0,78.44,78.81,78.38,78.61,7690.0
2015-07-16 11:10:00,78.64,78.78,78.6,78.78,7750.0,78.64,78.78,78.6,78.78,7750.0
2015-07-16 11:20:00,78.79,78.94,78.79,78.87,12687.0,78.79,78.94,78.79,78.87,12687.0
2015-07-16 11:30:00,78.87,79.15,78.87,79.01,16501.0,78.87,79.15,78.87,79.01,16501.0
2015-07-16 11:40:00,78.97,79.02,78.83,78.92,10224.0,78.97,79.02,78.83,78.92,10224.0
2015-07-16 11:50:00,78.99,79.12,78.99,79.04,8000.0,78.99,79.12,78.99,79.04,8000.0
2015-07-16 12:00:00,79.03,79.05,78.96,79.02,22142.0,79.03,79.05,78.96,79.02,22142.0
2015-07-16 12:10:00,79.03,79.11,78.97,78.98,11411.0,79.03,79.11,78.97,78.98,11411.0
2015-07-16 12:20:00,78.98,79.13,78.92,78.93,13400.0,78.98,79.13,78.92,78.93,13400.0
2015-07-16 12:30:00,78.95,79.02,78.91,78.97,6601.0,78.95,79.02,78.91,78.97,6601.0
2015-07-16 12:40:00,78.94,79.01,78.92,79.01,7680.0,78.94,79.01,78.92,79.01,7680.0
2015-07-16 12:50:00,78.95,78.98,78.83,78.83,8610.0,78.95,78.98,78.83,78.83,8610.0
2015-07-16 13:00:00,78.81,78.82,78.64,78.7,7465.0,78.81,78.82,78.64,78.7,7465.0
2015-07-16 13:10:00,78.72,78.76,78.61,78.66,6194.0,78.72,78.76,78.61,78.66,6194.0
2015-07-16 13:20:00,78.58,78.73,78.58,78.73,4853.0,78.58,78.73,78.58,78.73,4853.0
2015-07-16 13:30:00,78.73,78.94,78.73,78.83,8927.0,78.73,78.94,78.73,78.83,8927.0
2015-07-16 13:40:00,78.84,78.87,78.77,78.77,12376.0,78.84,78.87,78.77,78.77,12376.0
2015-07-16 13:50:00,78.75,78.79,78.64,78.64,5686.0,78.75,78.79,78.64,78.64,5686.0
2015-07-16 14:00:00,78.64,78.66,78.59,78.63,7408.0,78.64,78.66,78.59,78.63,7408.0
2015-07-16 14:10:00,78.64,78.69,78.58,78.63,11118.0,78.64,78.69,78.58,78.63,11118.0
2015-07-16 14:20:00,78.63,78.68,78.63,78.68,6357.0,78.63,78.68,78.63,78.68,6357.0
2015-07-16 14:30:00,78.68,78.72,78.67,78.7,7577.0,78.68,78.72,78.67,78.7,7577.0
2015-07-16 14:40:00,78.71,78.77,78.64,78.71,11208.0,78.71,78.77,78.64,78.71,11208.0
2015-07-16 14:50:00,78.72,78.72,78.58,78.59,8660.0,78.72,78.72,78.58,78.59,8660.0
2015-07-16 15:00:00,78.62,78.69,78.6,78.68,10653.0,78.62,78.69,78.6,78.68,10653.0
2015-07-16 15:10:00,78.66,78.83,78.63,78.81,20392.0,78.66,78.83,78.63,78.81,20392.0
2015-07-16 15:20:00,78.8,78.81,78.67,78.68,24058.0,78.8,78.81,78.67,78.68,24058.0
2015-07-16 15:30:00,78.67,78.78,78.67,78.78,40409.0,78.67,78.78,78.67,78.78,40409.0
2015-07-16 15:40:00,78.79,78.96,78.79,78.94,40522.0,78.79,78.96,78.79,78.94,40522.0
2015-07-16 15:50:00,78.95,79.03,78.91,78.96,63407.0,78.95,79.03,78.91,78.96,63407.0
2015-07-17 09:30:00,79.12,79.57,78.92,79.14,35249.0,79.12,79.57,78.92,79.14,35249.0
2015-07-17 09:40:00,79.19,79.72,79.01,79.72,44246.0,79.19,79.72,79.01,79.72,44246.0
2015-07-17 09:50:00,79.72,80.19,79.63,80.19,57309.0,79.72,80.19,79.63,80.19,57309.0
2015-07-17 10:00:00,80.16,80.23,80.01,80.06,24104.0,80.16,80.23,80.01,80.06,24104.0
2015-07-17 10:10:00,80.05,80.06,79.84,79.95,38819.0,80.05,80.06,79.84,79.95,38819.0
2015-07-17 10:20:00,80.0,80.06,79.95,80.04,18697.0,80.0,80.06,79.95,80.04,18697.0
2015-07-17 10:30:00,80.04,80.04,79.88,79.9,19680.0,80.04,80.04,79.88,79.9,19680.0
2015-07-17 10:40:00,79.95,80.01,79.87,79.99,27038.0,79.95,80.01,79.87,79.99,27038.0
2015-07-17 10:50:00,79.97,80.07,79.89,80.04,24395.0,79.97,80.07,79.89,80.04,24395.0
2015-07-17 11:00:00,80.04,80.17,80.02,80.16,17947.0,80.04,80.17,80.02,80.16,17947.0
2015-07-17 11:10:00,80.14,80.15,79.95,79.96,24960.0,80.14,80.15,79.95,79.96,24960.0
2015-07-17 11:20:00,79.97,80.06,79.96,80.0,3600.0,79.97,80.06,79.96,80.0,3600.0
2015-07-17 11:30:00,79.99,80.0,79.93,79.96,10500.0,79.99,80.0,79.93,79.96,10500.0
2015-07-17 11:40:00,79.98,80.02,79.93,79.95,7500.0,79.98,80.02,79.93,79.95,7500.0
2015-07-17 11:50:00,79.92,79.94,79.64,79.78,11300.0,79.92,79.94,79.64,79.78,11300.0
2015-07-17 12:00:00,79.77,79.81,79.71,79.73,8590.0,79.77,79.81,79.71,79.73,8590.0
2015-07-17 12:10:00,79.7,79.79,79.59,79.63,35625.0,79.7,79.79,79.59,79.63,35625.0
2015-07-17 12:20:00,79.63,79.63,79.36,79.36,10770.0,79.63,79.63,79.36,79.36,10770.0
2015-07-17 12:30:00,79.39,79.39,79.15,79.15,8176.0,79.39,79.39,79.15,79.15,8176.0
2015-07-17 12:40:00,79.15,79.15,78.82,78.86,18166.0,79.15,79.15,78.82,78.86,18166.0
2015-07-17 12:50:00,78.9,78.91,78.67,78.79,4500.0,78.9,78.91,78.67,78.79,4500.0
2015-07-17 13:00:00,78.79,78.83,78.67,78.72,6714.0,78.79,78.83,78.67,78.72,6714.0
2015-07-17 13:10:00,78.71,78.75,78.62,78.63,16112.0,78.71,78.75,78.62,78.63,16112.0
2015-07-17 13:20:00,78.64,78.72,78.64,78.71,6220.0,78.64,78.72,78.64,78.71,6220.0
2015-07-17 13:30:00,78.7,78.78,78.57,78.71,8801.0,78.7,78.78,78.57,78.71,8801.0
2015-07-17 13:40:00,78.69,78.82,78.64,78.68,5104.0,78.69,78.82,78.64,78.68,5104.0
2015-07-17 13:50:00,78.7,78.76,78.61,78.74,10563.0,78.7,78.76,78.61,78.74,10563.0
2015-07-17 14:00:00,78.74,78.74,78.65,78.67,11861.0,78.74,78.74,78.65,78.67,11861.0
2015-07-17 14:10:00,78.65,78.71,78.65,78.68,5072.0,78.65,78.71,78.65,78.68,5072.0
2015-07-17 14:20:00,78.7,78.76,78.66,78.7,8690.0,78.7,78.76,78.66,78.7,8690.0
2015-07-17 14:30:00,78.72,78.78,78.7,78.76,20398.0,78.72,78.78,78.7,78.76,20398.0
2015-07-17 14:40:00,78.77,78.99,78.77,78.99,12874.0,78.77,78.99,78.77,78.99,12874.0
2015-07-17 14:50:00,78.97,79.0,78.87,78.88,4551.0,78.97,79.0,78.87,78.88,4551.0
2015-07-17 15:00:00,78.88,78.88,78.71,78.8,9635.0,78.88,78.88,78.71,78.8,9635.0
2015-07-17 15:10:00,78.79,78.83,78.74,78.74,6630.0,78.79,78.83,78.74,78.74,6630.0
2015-07-17 15:20:00,78.74,78.84,78.7,78.84,11193.0,78.74,78.84,78.7,78.84,11193.0
2015-07-17 15:30:00,78.85,78.93,78.8,78.91,14347.0,78.85,78.93,78.8,78.91,14347.0
2015-07-17 15:40:00,78.93,78.96,78.84,78.88,17536.0,78.93,78.96,78.84,78.88,17536.0
2015-07-17 15:50:00,78.89,78.96,78.83,78.86,63758.0,78.89,78.96,78.83,78.86,63758.0
2015-07-20 09:30:00,79.17,79.17,78.65,78.96,10167.0,79.17,79.17,78.65,78.96,10167.0
2015-07-20 09:40:00,79.03,79.33,78.87,78.97,27423.0,79.03,79.33,78.87,78.97,27423.0
2015-07-20 09:50:00,79.06,79.18,78.76,78.76,16526.0,79.06,79.18,78.76,78.76,16526.0
2015-07-20 10:00:00,78.82,78.95,78.75,78.82,6125.0,78.82,78.95,78.75,78.82,6125.0
2015-07-20 10:10:00,78.94,79.0,78.64,78.64,12166.0,78.94,79.0,78.64,78.64,12166.0
2015-07-20 10:20:00,78.64,78.92,78.57,78.81,3762.0,78.64,78.92,78.57,78.81,3762.0
2015-07-20 10:30:00,78.86,78.86,78.75,78.83,8350.0,78.86,78.86,78.75,78.83,8350.0
2015-07-20 10:40:00,78.85,78.86,78.73,78.81,3989.0,78.85,78.86,78.73,78.81,3989.0
2015-07-20 10:50:00,78.81,78.83,78.77,78.81,8883.0,78.81,78.83,78.77,78.81,8883.0
2015-07-20 11:00:00,78.81,78.99,78.78,78.93,15095.0,78.81,78.99,78.78,78.93,15095.0
2015-07-20 11:10:00,78.93,78.97,78.91,78.96,6928.0,78.93,78.97,78.91,78.96,6928.0
2015-07-20 11:20:00,78.98,79.12,78.96,79.11,8000.0,78.98,79.12,78.96,79.11,8000.0
2015-07-20 11:30:00,79.11,79.11,78.86,78.99,10523.0,79.11,79.11,78.86,78.99,10523.0
2015-07-20 11:40:00,79.01,79.03,78.87,79.01,24109.0,79.01,79.03,78.87,79.01,24109.0
2015-07-20 11:50:00,79.01,79.01,78.84,78.89,9900.0,79.01,79.01,78.84,78.89,9900.0
2015-07-20 12:00:00,78.92,78.97,78.87,78.91,3200.0,78.92,78.97,78.87,78.91,3200.0
2015-07-20 12:10:00,78.96,79.0,78.92,78.92,8232.0,78.96,79.0,78.92,78.92,8232.0
2015-07-20 12:20:00,78.92,79.1,78.92,79.02,11080.0,78.92,79.1,78.92,79.02,11080.0
2015-07-20 12:30:00,79.02,79.14,79.02,79.13,3655.0,79.02,79.14,79.02,79.13,3655.0
2015-07-20 12:40:00,79.16,79.2,79.1,79.1,6105.0,79.16,79.2,79.1,79.1,6105.0
2015-07-20 12:50:00,79.08,79.13,79.05,79.07,2100.0,79.08,79.13,79.05,79.07,2100.0
2015-07-20 13:00:00,79.09,79.09,78.94,78.94,3120.0,79.09,79.09,78.94,78.94,3120.0
2015-07-20 13:10:00,78.98,79.17,78.98,79.17,2500.0,78.98,79.17,78.98,79.17,2500.0
2015-07-20 13:20:00,79.18,79.24,79.13,79.14,8820.0,79.18,79.24,79.13,79.14,8820.0
2015-07-20 13:30:00,79.21,79.21,79.07,79.08,4400.0,79.21,79.21,79.07,79.08,4400.0
2015-07-20 13:40:00,79.06,79.13,78.91,78.91,10191.0,79.06,79.13,78.91,78.91,10191.0
2015-07-20 13:50:00,78.93,78.93,78.79,78.79,6856.0,78.93,78.93,78.79,78.79,6856.0
2015-07-20 14:00:00,78.81,78.9,78.75,78.9,7300.0,78.81,78.9,78.75,78.9,7300.0
2015-07-20 14:10:00,78.88,78.89,78.79,78.83,7364.0,78.88,78.89,78.79,78.83,7364.0
2015-07-20 14:20:00,78.81,78.91,78.81,78.9,8533.0,78.81,78.91,78.81,78.9,8533.0
2015-07-20 14:30:00,78.9,78.93,78.87,78.9,6160.0,78.9,78.93,78.87,78.9,6160.0
2015-07-20 14:40:00,78.9,78.92,78.86,78.87,6410.0,78.9,78.92,78.86,78.87,6410.0
2015-07-20 14:50:00,78.85,78.87,78.83,78.85,6128.0,78.85,78.87,78.83,78.85,6128.0
2015-07-20 15:00:00,78.86,78.88,78.75,78.8,5758.0,78.86,78.88,78.75,78.8,5758.0
2015-07-20 15:10:00,78.81,78.83,78.77,78.77,5711.0,78.81,78.83,78.77,78.77,5711.0
2015-07-20 15:20:00,78.78,78.83,78.78,78.8,9012.0,78.78,78.83,78.78,78.8,9012.0
2015-07-20 15:30:00,78.8,78.88,78.8,78.84,9933.0,78.8,78.88,78.8,78.84,9933.0
2015-07-20 15:40:00,78.83,78.93,78.78,78.87,23715.0,78.83,78.93,78.78,78.87,23715.0
2015-07-20 15:50:00,78.89,78.9,78.82,78.82,28620.0,78.89,78.9,78.82,78.82,28620.0
2015-07-21 09:30:00,78.81,79.0,78.5,78.62,26501.0,78.81,79.0,78.5,78.62,26501.0
2015-07-21 09:40:00,78.79,79.21,78.76,79.15,9263.0,78.79,79.21,78.76,79.15,9263.0
2015-07-21 09:50:00,79.26,79.44,79.23,79.32,11322.0,79.26,79.44,79.23,79.32,11322.0
2015-07-21 10:00:00,79.34,79.68,79.22,79.54,10300.0,79.34,79.68,79.22,79.54,10300.0
2015-07-21 10:10:00,79.54,79.61,79.42,79.45,9249.0,79.54,79.61,79.42,79.45,9249.0
2015-07-21 10:20:00,79.44,79.45,79.28,79.28,12565.0,79.44,79.45,79.28,79.28,12565.0
2015-07-21 10:30:00,79.29,79.3,79.16,79.22,4000.0,79.29,79.3,79.16,79.22,4000.0
2015-07-21 10:40:00,79.21,79.21,78.64,78.83,7552.0,79.21,79.21,78.64,78.83,7552.0
2015-07-21 10:50:00,78.72,78.81,78.56,78.77,5372.0,78.72,78.81,78.56,78.77,5372.0
2015-07-21 11:00:00,78.75,78.77,78.24,78.29,15048.0,78.75,78.77,78.24,78.29,15048.0
2015-07-21 11:10:00,78.25,78.31,78.13,78.13,11825.0,78.25,78.31,78.13,78.13,11825.0
2015-07-21 11:20:00,78.07,78.14,77.97,78.12,18493.0,78.07,78.14,77.97,78.12,18493.0
2015-07-21 11:30:00,78.1,78.25,78.08,78.25,13372.0,78.1,78.25,78.08,78.25,13372.0
2015-07-21 11:40:00,78.25,78.28,78.22,78.28,9661.0,78.25,78.28,78.22,78.28,9661.0
2015-07-21 11:50:00,78.29,78.33,78.1,78.13,27551.0,78.29,78.33,78.1,78.13,27551.0
2015-07-21 12:00:00,78.16,78.17,78.07,78.13,6982.0,78.16,78.17,78.07,78.13,6982.0
2015-07-21 12:10:00,78.16,78.41,78.16,78.4,5506.0,78.16,78.41,78.16,78.4,5506.0
2015-07-21 12:20:00,78.38,78.54,78.34,78.52,6701.0,78.38,78.54,78.34,78.52,6701.0
2015-07-21 12:30:00,78.59,78.64,78.53,78.53,4100.0,78.59,78.64,78.53,78.53,4100.0
2015-07-21 12:40:00,78.54,78.54,78.36,78.36,6012.0,78.54,78.54,78.36,78.36,6012.0
2015-07-21 12:50:00,78.34,78.35,78.15,78.21,4712.0,78.34,78.35,78.15,78.21,4712.0
2015-07-21 13:00:00,78.22,78.29,78.09,78.16,5500.0,78.22,78.29,78.09,78.16,5500.0
2015-07-21 13:10:00,78.18,78.27,78.13,78.27,4200.0,78.18,78.27,78.13,78.27,4200.0
2015-07-21 13:20:00,78.34,78.35,78.19,78.29,5792.0,78.34,78.35,78.19,78.29,5792.0
2015-07-21 13:30:00,78.28,78.32,78.24,78.28,7593.0,78.28,78.32,78.24,78.28,7593.0
2015-07-21 13:40:00,78.31,78.36,78.27,78.31,4200.0,78.31,78.36,78.27,78.31,4200.0
2015-07-21 13:50:00,78.29,78.31,78.17,78.24,22046.0,78.29,78.31,78.17,78.24,22046.0
2015-07-21 14:00:00,78.24,78.24,78.07,78.07,17747.0,78.24,78.24,78.07,78.07,17747.0
2015-07-21 14:10:00,78.04,78.26,77.98,78.26,10268.0,78.04,78.26,77.98,78.26,10268.0
2015-07-21 14:20:00,78.28,78.57,78.27,78.47,3785.0,78.28,78.57,78.27,78.47,3785.0
2015-07-21 14:30:00,78.47,78.47,78.37,78.39,4077.0,78.47,78.47,78.37,78.39,4077.0
2015-07-21 14:40:00,78.38,78.39,78.33,78.35,4697.0,78.38,78.39,78.33,78.35,4697.0
2015-07-21 14:50:00,78.34,78.37,78.26,78.35,10790.0,78.34,78.37,78.26,78.35,10790.0
2015-07-21 15:00:00,78.36,78.5,78.33,78.47,11500.0,78.36,78.5,78.33,78.47,11500.0
2015-07-21 15:10:00,78.48,78.7,78.47,78.69,10403.0,78.48,78.7,78.47,78.69,10403.0
2015-07-21 15:20:00,78.67,78.69,78.56,78.64,13440.0,78.67,78.69,78.56,78.64,13440.0
2015-07-21 15:30:00,78.64,78.84,78.64,78.68,14550.0,78.64,78.84,78.64,78.68,14550.0
2015-07-21 15:40:00,78.7,78.76,78.61,78.66,23798.0,78.7,78.76,78.61,78.66,23798.0
2015-07-21 15:50:00,78.66,78.68,78.55,78.6,53910.0,78.66,78.68,78.55,78.6,53910.0
2015-07-22 09:30:00,78.11,78.68,77.9,78.23,15013.0,78.11,78.68,77.9,78.23,15013.0
2015-07-22 09:40:00,78.13,78.18,77.79,77.94,8834.0,78.13,78.18,77.79,77.94,8834.0
2015-07-22 09:50:00,77.98,78.47,77.84,78.32,29915.0,77.98,78.47,77.84,78.32,29915.0
2015-07-22 10:00:00,78.33,78.35,78.05,78.3,7658.0,78.33,78.35,78.05,78.3,7658.0
2015-07-22 10:10:00,78.32,78.58,78.28,78.45,32701.0,78.32,78.58,78.28,78.45,32701.0
2015-07-22 10:20:00,78.45,78.74,78.45,78.74,7278.0,78.45,78.74,78.45,78.74,7278.0
2015-07-22 10:30:00,78.77,78.77,78.58,78.58,5290.0,78.77,78.77,78.58,78.58,5290.0
2015-07-22 10:40:00,78.59,78.63,78.46,78.54,3786.0,78.59,78.63,78.46,78.54,3786.0
2015-07-22 10:50:00,78.52,78.85,78.52,78.76,3958.0,78.52,78.85,78.52,78.76,3958.0
2015-07-22 11:00:00,78.75,78.9,78.68,78.9,4000.0,78.75,78.9,78.68,78.9,4000.0
2015-07-22 11:10:00,78.88,78.93,78.78,78.81,3302.0,78.88,78.93,78.78,78.81,3302.0
2015-07-22 11:20:00,78.84,78.94,78.71,78.79,13510.0,78.84,78.94,78.71,78.79,13510.0
2015-07-22 11:30:00,78.74,78.76,78.49,78.59,8400.0,78.74,78.76,78.49,78.59,8400.0
2015-07-22 11:40:00,78.56,78.61,78.44,78.48,10495.0,78.56,78.61,78.44,78.48,10495.0
2015-07-22 11:50:00,78.48,78.48,78.34,78.36,11140.0,78.48,78.48,78.34,78.36,11140.0
2015-07-22 12:00:00,78.41,78.49,78.28,78.28,6100.0,78.41,78.49,78.28,78.28,6100.0
2015-07-22 12:10:00,78.29,78.41,78.24,78.25,9519.0,78.29,78.41,78.24,78.25,9519.0
2015-07-22 12:20:00,78.25,78.31,78.15,78.23,27479.0,78.25,78.31,78.15,78.23,27479.0
2015-07-22 12:30:00,78.26,78.34,78.23,78.29,7401.0,78.26,78.34,78.23,78.29,7401.0
2015-07-22 12:40:00,78.29,78.35,78.25,78.31,12165.0,78.29,78.35,78.25,78.31,12165.0
2015-07-22 12:50:00,78.3,78.44,78.29,78.42,8762.0,78.3,78.44,78.29,78.42,8762.0
2015-07-22 13:00:00,78.42,78.45,78.37,78.38,9370.0,78.42,78.45,78.37,78.38,9370.0
2015-07-22 13:10:00,78.39,78.39,78.24,78.24,8015.0,78.39,78.39,78.24,78.24,8015.0
2015-07-22 13:20:00,78.24,78.25,78.17,78.2,13486.0,78.24,78.25,78.17,78.2,13486.0
2015-07-22 13:30:00,78.2,78.2,78.1,78.13,17829.0,78.2,78.2,78.1,78.13,17829.0
2015-07-22 13:40:00,78.14,78.24,78.13,78.2,12084.0,78.14,78.24,78.13,78.2,12084.0
2015-07-22 13:50:00,78.22,78.23,78.17,78.21,10039.0,78.22,78.23,78.17,78.21,10039.0
2015-07-22 14:00:00,78.23,78.23,78.14,78.14,11148.0,78.23,78.23,78.14,78.14,11148.0
2015-07-22 14:10:00,78.14,78.21,78.1,78.2,10417.0,78.14,78.21,78.1,78.2,10417.0
2015-07-22 14:20:00,78.2,78.33,78.2,78.25,11620.0,78.2,78.33,78.2,78.25,11620.0
2015-07-22 14:30:00,78.24,78.36,78.24,78.35,9173.0,78.24,78.36,78.24,78.35,9173.0
2015-07-22 14:40:00,78.35,78.35,78.14,78.16,12919.0,78.35,78.35,78.14,78.16,12919.0
2015-07-22 14:50:00,78.17,78.31,78.17,78.29,12597.0,78.17,78.31,78.17,78.29,12597.0
2015-07-22 15:00:00,78.31,78.33,78.27,78.29,10702.0,78.31,78.33,78.27,78.29,10702.0
2015-07-22 15:10:00,78.29,78.29,78.04,78.04,10873.0,78.29,78.29,78.04,78.04,10873.0
2015-07-22 15:20:00,78.04,78.07,78.0,78.0,19162.0,78.04,78.07,78.0,78.0,19162.0
2015-07-22 15:30:00,77.99,78.04,77.94,77.95,21732.0,77.99,78.04,77.94,77.95,21732.0
2015-07-22 15:40:00,77.93,77.93,77.82,77.85,19054.0,77.93,77.93,77.82,77.85,19054.0
2015-07-22 15:50:00,77.85,77.89,77.77,77.85,40742.0,77.85,77.89,77.77,77.85,40742.0
2015-07-23 09:30:00,78.32,79.2,78.32,78.79,17976.0,78.32,79.2,78.32,78.79,17976.0
2015-07-23 09:40:00,78.7,79.12,78.65,78.81,44446.0,78.7,79.12,78.65,78.81,44446.0
2015-07-23 09:50:00,78.82,78.88,78.6,78.8,41884.0,78.82,78.88,78.6,78.8,41884.0
2015-07-23 10:00:00,78.8,79.25,78.73,78.97,37395.0,78.8,79.25,78.73,78.97,37395.0
2015-07-23 10:10:00,79.01,79.09,78.81,78.81,32600.0,79.01,79.09,78.81,78.81,32600.0
2015-07-23 10:20:00,78.84,79.13,78.74,78.87,29617.0,78.84,79.13,78.74,78.87,29617.0
2015-07-23 10:30:00,78.91,79.06,78.91,79.0,22766.0,78.91,79.06,78.91,79.0,22766.0
2015-07-23 10:40:00,78.99,79.04,78.9,79.01,13510.0,78.99,79.04,78.9,79.01,13510.0
2015-07-23 10:50:00,79.0,79.08,78.89,78.95,23508.0,79.0,79.08,78.89,78.95,23508.0
2015-07-23 11:00:00,78.92,79.02,78.81,78.95,16600.0,78.92,79.02,78.81,78.95,16600.0
2015-07-23 11:10:00,78.95,79.02,78.85,78.85,15018.0,78.95,79.02,78.85,78.85,15018.0
2015-07-23 11:20:00,78.82,79.02,78.82,78.83,6354.0,78.82,79.02,78.82,78.83,6354.0
2015-07-23 11:30:00,78.85,78.85,78.69,78.69,7108.0,78.85,78.85,78.69,78.69,7108.0
2015-07-23 11:40:00,78.7,78.72,78.59,78.65,13428.0,78.7,78.72,78.59,78.65,13428.0
2015-07-23 11:50:00,78.65,78.66,78.5,78.6,6899.0,78.65,78.66,78.5,78.6,6899.0
2015-07-23 12:00:00,78.63,78.63,78.15,78.18,42376.0,78.63,78.63,78.15,78.18,42376.0
2015-07-23 12:10:00,78.18,78.21,77.85,77.85,10903.0,78.18,78.21,77.85,77.85,10903.0
2015-07-23 12:20:00,77.83,77.96,77.79,77.96,4844.0,77.83,77.96,77.79,77.96,4844.0
2015-07-23 12:30:00,77.94,78.03,77.75,78.0,10716.0,77.94,78.03,77.75,78.0,10716.0
2015-07-23 12:40:00,78.03,78.16,78.0,78.05,5400.0,78.03,78.16,78.0,78.05,5400.0
2015-07-23 12:50:00,78.02,78.13,78.02,78.09,4800.0,78.02,78.13,78.02,78.09,4800.0
2015-07-23 13:00:00,78.06,78.11,77.98,77.98,9094.0,78.06,78.11,77.98,77.98,9094.0
2015-07-23 13:10:00,78.0,78.03,77.94,78.01,4788.0,78.0,78.03,77.94,78.01,4788.0
2015-07-23 13:20:00,78.01,78.05,77.85,78.03,9850.0,78.01,78.05,77.85,78.03,9850.0
2015-07-23 13:30:00,78.02,78.02,77.83,77.9,7457.0,78.02,78.02,77.83,77.9,7457.0
2015-07-23 13:40:00,77.91,77.92,77.72,77.75,48581.0,77.91,77.92,77.72,77.75,48581.0
2015-07-23 13:50:00,77.76,77.85,77.71,77.77,65280.0,77.76,77.85,77.71,77.77,65280.0
2015-07-23 14:00:00,77.78,78.26,77.78,78.21,11222.0,77.78,78.26,77.78,78.21,11222.0
2015-07-23 14:10:00,78.18,78.21,78.05,78.12,6942.0,78.18,78.21,78.05,78.12,6942.0
2015-07-23 14:20:00,78.1,78.13,77.95,78.04,10275.0,78.1,78.13,77.95,78.04,10275.0
2015-07-23 14:30:00,78.06,78.23,77.97,78.02,15077.0,78.06,78.23,77.97,78.02,15077.0
2015-07-23 14:40:00,78.08,78.13,77.96,77.98,11398.0,78.08,78.13,77.96,77.98,11398.0
2015-07-23 14:50:00,77.98,77.99,77.69,77.8,11250.0,77.98,77.99,77.69,77.8,11250.0
2015-07-23 15:00:00,77.81,77.81,77.64,77.66,13186.0,77.81,77.81,77.64,77.66,13186.0
2015-07-23 15:10:00,77.68,77.69,77.47,77.65,10768.0,77.68,77.69,77.47,77.65,10768.0
2015-07-23 15:20:00,77.66,77.81,77.61,77.79,31185.0,77.66,77.81,77.61,77.79,31185.0
2015-07-23 15:30:00,77.79,77.92,77.73,77.89,20371.0,77.79,77.92,77.73,77.89,20371.0
2015-07-23 15:40:00,77.9,78.03,77.86,77.95,37777.0,77.9,78.03,77.86,77.95,37777.0
2015-07-23 15:50:00,77.95,78.08,77.9,78.04,52318.0,77.95,78.08,77.9,78.04,52318.0
2015-07-24 09:30:00,78.47,79.4,77.51,78.84,10989.0,78.47,79.4,77.51,78.84,10989.0
2015-07-24 09:40:00,78.92,79.48,78.89,79.35,14862.0,78.92,79.48,78.89,79.35,14862.0
2015-07-24 09:50:00,79.3,79.8,79.3,79.69,28910.0,79.3,79.8,79.3,79.69,28910.0
2015-07-24 10:00:00,79.77,79.84,79.63,79.77,25126.0,79.77,79.84,79.63,79.77,25126.0
2015-07-24 10:10:00,79.88,79.9,79.63,79.82,12664.0,79.88,79.9,79.63,79.82,12664.0
2015-07-24 10:20:00,79.81,79.87,79.63,79.81,10724.0,79.81,79.87,79.63,79.81,10724.0
2015-07-24 10:30:00,79.77,79.92,79.65,79.83,11589.0,79.77,79.92,79.65,79.83,11589.0
2015-07-24 10:40:00,79.8,80.08,79.75,80.08,29607.0,79.8,80.08,79.75,80.08,29607.0
2015-07-24 10:50:00,80.08,80.51,80.08,80.43,27738.0,80.08,80.51,80.08,80.43,27738.0
2015-07-24 11:00:00,80.43,80.79,80.37,80.79,20393.0,80.43,80.79,80.37,80.79,20393.0
2015-07-24 11:10:00,80.77,80.95,80.64,80.76,77775.0,80.77,80.95,80.64,80.76,77775.0
2015-07-24 11:20:00,80.79,80.96,80.77,80.87,19749.0,80.79,80.96,80.77,80.87,19749.0
2015-07-24 11:30:00,80.89,80.94,80.61,80.64,26829.0,80.89,80.94,80.61,80.64,26829.0
2015-07-24 11:40:00,80.66,80.92,80.63,80.89,19068.0,80.66,80.92,80.63,80.89,19068.0
2015-07-24 11:50:00,80.9,80.97,80.59,80.65,21548.0,80.9,80.97,80.59,80.65,21548.0
2015-07-24 12:00:00,80.65,80.72,80.6,80.63,8163.0,80.65,80.72,80.6,80.63,8163.0
2015-07-24 12:10:00,80.61,80.7,80.59,80.65,6005.0,80.61,80.7,80.59,80.65,6005.0
2015-07-24 12:20:00,80.61,80.62,80.48,80.48,8025.0,80.61,80.62,80.48,80.48,8025.0
2015-07-24 12:30:00,80.48,80.52,80.31,80.33,64374.0,80.48,80.52,80.31,80.33,64374.0
2015-07-24 12:40:00,80.27,80.43,80.17,80.39,26226.0,80.27,80.43,80.17,80.39,26226.0
2015-07-24 12:50:00,80.39,80.44,80.29,80.38,9640.0,80.39,80.44,80.29,80.38,9640.0
2015-07-24 13:00:00,80.38,80.47,80.1,80.18,10323.0,80.38,80.47,80.1,80.18,10323.0
2015-07-24 13:10:00,80.17,80.24,79.86,79.96,41575.0,80.17,80.24,79.86,79.96,41575.0
2015-07-24 13:20:00,79.96,80.17,79.9,80.11,12371.0,79.96,80.17,79.9,80.11,12371.0
2015-07-24 13:30:00,80.08,80.08,79.68,79.75,11994.0,80.08,80.08,79.68,79.75,11994.0
2015-07-24 13:40:00,79.78,79.78,79.55,79.55,9458.0,79.78,79.78,79.55,79.55,9458.0
2015-07-24 13:50:00,79.58,79.76,79.58,79.69,11398.0,79.58,79.76,79.58,79.69,11398.0
2015-07-24 14:00:00,79.69,79.81,79.4,79.75,55284.0,79.69,79.81,79.4,79.75,55284.0
2015-07-24 14:10:00,79.76,79.76,79.35,79.35,20875.0,79.76,79.76,79.35,79.35,20875.0
2015-07-24 14:20:00,79.32,79.33,79.21,79.24,19704.0,79.32,79.33,79.21,79.24,19704.0
2015-07-24 14:30:00,79.25,79.27,78.88,78.99,61052.0,79.25,79.27,78.88,78.99,61052.0
2015-07-24 14:40:00,79.0,79.04,78.85,78.88,32397.0,79.0,79.04,78.85,78.88,32397.0
2015-07-24 14:50:00,78.87,78.89,78.56,78.63,52663.0,78.87,78.89,78.56,78.63,52663.0
2015-07-24 15:00:00,78.63,79.17,78.6,79.1,32451.0,78.63,79.17,78.6,79.1,32451.0
2015-07-24 15:10:00,79.13,79.33,79.09,79.3,21693.0,79.13,79.33,79.09,79.3,21693.0
2015-07-24 15:20:00,79.33,79.54,79.33,79.38,29645.0,79.33,79.54,79.33,79.38,29645.0
2015-07-24 15:30:00,79.39,79.46,79.32,79.39,35939.0,79.39,79.46,79.32,79.39,35939.0
2015-07-24 15:40:00,79.41,79.79,79.35,79.65,95098.0,79.41,79.79,79.35,79.65,95098.0
2015-07-24 15:50:00,79.66,79.83,79.6,79.69,114166.0,79.66,79.83,79.6,79.69,114166.0
2015-07-27 09:30:00,78.85,78.89,77.88,78.06,50419.0,78.85,78.89,77.88,78.06,50419.0
2015-07-27 09:40:00,78.06,78.16,77.78,77.94,29706.0,78.06,78.16,77.78,77.94,29706.0
2015-07-27 09:50:00,77.9,78.15,77.78,78.02,22300.0,77.9,78.15,77.78,78.02,22300.0
2015-07-27 10:00:00,77.95,77.96,77.48,77.55,21790.0,77.95,77.96,77.48,77.55,21790.0
2015-07-27 10:10:00,77.51,77.84,77.51,77.84,18381.0,77.51,77.84,77.51,77.84,18381.0
2015-07-27 10:20:00,77.81,78.1,77.75,77.99,43720.0,77.81,78.1,77.75,77.99,43720.0
2015-07-27 10:30:00,77.91,78.18,77.88,78.03,18742.0,77.91,78.18,77.88,78.03,18742.0
2015-07-27 10:40:00,78.02,78.03,77.76,77.81,12150.0,78.02,78.03,77.76,77.81,12150.0
2015-07-27 10:50:00,77.76,77.91,77.57,77.61,29800.0,77.76,77.91,77.57,77.61,29800.0
2015-07-27 11:00:00,77.61,77.79,77.57,77.63,28009.0,77.61,77.79,77.57,77.63,28009.0
2015-07-27 11:10:00,77.63,77.65,77.11,77.15,53737.0,77.63,77.65,77.11,77.15,53737.0
2015-07-27 11:20:00,77.16,77.19,76.9,76.93,24744.0,77.16,77.19,76.9,76.93,24744.0
2015-07-27 11:30:00,76.9,76.95,76.71,76.87,20148.0,76.9,76.95,76.71,76.87,20148.0
2015-07-27 11:40:00,76.85,76.96,76.79,76.79,14363.0,76.85,76.96,76.79,76.79,14363.0
2015-07-27 11:50:00,76.77,76.93,76.63,76.85,12525.0,76.77,76.93,76.63,76.85,12525.0
2015-07-27 12:00:00,76.81,76.9,76.58,76.65,43047.0,76.81,76.9,76.58,76.65,43047.0
2015-07-27 12:10:00,76.61,76.64,76.41,76.57,28250.0,76.61,76.64,76.41,76.57,28250.0
2015-07-27 12:20:00,76.57,76.71,76.54,76.57,22350.0,76.57,76.71,76.54,76.57,22350.0
2015-07-27 12:30:00,76.57,76.8,76.53,76.8,14477.0,76.57,76.8,76.53,76.8,14477.0
2015-07-27 12:40:00,76.78,76.96,76.77,76.87,19287.0,76.78,76.96,76.77,76.87,19287.0
2015-07-27 12:50:00,76.87,77.01,76.84,76.99,33136.0,76.87,77.01,76.84,76.99,33136.0
2015-07-27 13:00:00,76.99,77.02,76.55,76.55,32945.0,76.99,77.02,76.55,76.55,32945.0
2015-07-27 13:10:00,76.55,76.56,76.42,76.52,26369.0,76.55,76.56,76.42,76.52,26369.0
2015-07-27 13:20:00,76.51,76.53,76.44,76.53,18308.0,76.51,76.53,76.44,76.53,18308.0
2015-07-27 13:30:00,76.53,76.54,76.18,76.21,34236.0,76.53,76.54,76.18,76.21,34236.0
2015-07-27 13:40:00,76.19,76.22,76.13,76.22,23016.0,76.19,76.22,76.13,76.22,23016.0
2015-07-27 13:50:00,76.23,76.54,76.12,76.49,52021.0,76.23,76.54,76.12,76.49,52021.0
2015-07-27 14:00:00,76.44,76.8,76.44,76.77,32008.0,76.44,76.8,76.44,76.77,32008.0
2015-07-27 14:10:00,76.73,76.91,76.71,76.89,28486.0,76.73,76.91,76.71,76.89,28486.0
2015-07-27 14:20:00,76.87,76.88,76.7,76.82,19574.0,76.87,76.88,76.7,76.82,19574.0
2015-07-27 14:30:00,76.81,76.81,76.58,76.74,29163.0,76.81,76.81,76.58,76.74,29163.0
2015-07-27 14:40:00,76.74,76.82,76.72,76.75,19107.0,76.74,76.82,76.72,76.75,19107.0
2015-07-27 14:50:00,76.75,76.88,76.73,76.83,23565.0,76.75,76.88,76.73,76.83,23565.0
2015-07-27 15:00:00,76.85,77.0,76.64,76.96,29367.0,76.85,77.0,76.64,76.96,29367.0
2015-07-27 15:10:00,76.97,77.14,76.9,77.01,19958.0,76.97,77.14,76.9,77.01,19958.0
2015-07-27 15:20:00,77.02,77.08,76.92,77.03,45384.0,77.02,77.08,76.92,77.03,45384.0
2015-07-27 15:30:00,77.02,77.05,76.42,76.47,61559.0,77.02,77.05,76.42,76.47,61559.0
2015-07-27 15:40:00,76.45,76.58,76.4,76.45,113442.0,76.45,76.58,76.4,76.45,113442.0
2015-07-27 15:50:00,76.44,76.44,76.21,76.31,158154.0,76.44,76.44,76.21,76.31,158154.0
2015-07-28 09:30:00,76.77,77.37,76.55,77.17,40545.0,76.77,77.37,76.55,77.17,40545.0
2015-07-28 09:40:00,77.23,77.34,76.85,77.0,30270.0,77.23,77.34,76.85,77.0,30270.0
2015-07-28 09:50:00,76.88,77.05,76.6,76.88,38332.0,76.88,77.05,76.6,76.88,38332.0
2015-07-28 10:00:00,76.9,77.11,76.56,76.74,32762.0,76.9,77.11,76.56,76.74,32762.0
2015-07-28 10:10:00,76.73,77.04,76.56,76.73,38914.0,76.73,77.04,76.56,76.73,38914.0
2015-07-28 10:20:00,76.61,76.71,76.08,76.26,18906.0,76.61,76.71,76.08,76.26,18906.0
2015-07-28 10:30:00,76.24,76.54,76.23,76.36,17436.0,76.24,76.54,76.23,76.36,17436.0
2015-07-28 10:40:00,76.3,76.55,76.26,76.51,10658.0,76.3,76.55,76.26,76.51,10658.0
2015-07-28 10:50:00,76.35,76.86,76.35,76.81,21919.0,76.35,76.86,76.35,76.81,21919.0
2015-07-28 11:00:00,76.82,77.04,76.76,77.02,13557.0,76.82,77.04,76.76,77.02,13557.0
2015-07-28 11:10:00,77.03,77.28,76.96,77.25,19520.0,77.03,77.28,76.96,77.25,19520.0
2015-07-28 11:20:00,77.27,77.47,77.24,77.44,14006.0,77.27,77.47,77.24,77.44,14006.0
2015-07-28 11:30:00,77.47,77.63,77.42,77.6,11439.0,77.47,77.63,77.42,77.6,11439.0
2015-07-28 11:40:00,77.63,77.89,77.63,77.87,13973.0,77.63,77.89,77.63,77.87,13973.0
2015-07-28 11:50:00,77.88,77.92,77.86,77.9,12365.0,77.88,77.92,77.86,77.9,12365.0
2015-07-28 12:00:00,77.91,77.97,77.81,77.92,11756.0,77.91,77.97,77.81,77.92,11756.0
2015-07-28 12:10:00,77.92,78.3,77.89,78.26,17493.0,77.92,78.3,77.89,78.26,17493.0
2015-07-28 12:20:00,78.28,78.36,78.14,78.28,15882.0,78.28,78.36,78.14,78.28,15882.0
2015-07-28 12:30:00,78.28,78.35,78.18,78.27,23004.0,78.28,78.35,78.18,78.27,23004.0
2015-07-28 12:40:00,78.3,78.3,78.09,78.12,16688.0,78.3,78.3,78.09,78.12,16688.0
2015-07-28 12:50:00,78.15,78.49,78.15,78.49,17702.0,78.15,78.49,78.15,78.49,17702.0
2015-07-28 13:00:00,78.49,78.88,78.39,78.79,15278.0,78.49,78.88,78.39,78.79,15278.0
2015-07-28 13:10:00,78.79,78.79,78.65,78.69,26130.0,78.79,78.79,78.65,78.69,26130.0
2015-07-28 13:20:00,78.7,78.75,78.53,78.57,13989.0,78.7,78.75,78.53,78.57,13989.0
2015-07-28 13:30:00,78.57,78.61,78.34,78.36,18026.0,78.57,78.61,78.34,78.36,18026.0
2015-07-28 13:40:00,78.36,78.42,78.25,78.32,17191.0,78.36,78.42,78.25,78.32,17191.0
2015-07-28 13:50:00,78.35,78.42,78.3,78.33,22127.0,78.35,78.42,78.3,78.33,22127.0
2015-07-28 14:00:00,78.38,78.38,78.25,78.38,22360.0,78.38,78.38,78.25,78.38,22360.0
2015-07-28 14:10:00,78.41,78.74,78.4,78.7,11844.0,78.41,78.74,78.4,78.7,11844.0
2015-07-28 14:20:00,78.74,78.74,78.63,78.67,21322.0,78.74,78.74,78.63,78.67,21322.0
2015-07-28 14:30:00,78.65,78.65,78.44,78.47,11384.0,78.65,78.65,78.44,78.47,11384.0
2015-07-28 14:40:00,78.47,78.49,78.28,78.49,19429.0,78.47,78.49,78.28,78.49,19429.0
2015-07-28 14:50:00,78.45,78.46,78.36,78.44,15406.0,78.45,78.46,78.36,78.44,15406.0
2015-07-28 15:00:00,78.44,78.47,78.32,78.46,22503.0,78.44,78.47,78.32,78.46,22503.0
2015-07-28 15:10:00,78.47,78.51,78.35,78.49,23847.0,78.47,78.51,78.35,78.49,23847.0
2015-07-28 15:20:00,78.5,78.51,78.42,78.51,18101.0,78.5,78.51,78.42,78.51,18101.0
2015-07-28 15:30:00,78.52,78.68,78.51,78.61,28655.0,78.52,78.68,78.51,78.61,28655.0
2015-07-28 15:40:00,78.6,78.75,78.6,78.72,49800.0,78.6,78.75,78.6,78.72,49800.0
2015-07-28 15:50:00,78.72,78.75,78.52,78.64,103659.0,78.72,78.75,78.52,78.64,103659.0
2015-07-29 09:30:00,76.9,77.75,76.84,77.11,133272.0,76.9,77.75,76.84,77.11,133272.0
2015-07-29 09:40:00,77.03,77.2,76.15,76.6,84790.0,77.03,77.2,76.15,76.6,84790.0
2015-07-29 09:50:00,76.55,77.3,76.55,77.06,108409.0,76.55,77.3,76.55,77.06,108409.0
2015-07-29 10:00:00,77.0,77.03,76.51,76.95,73277.0,77.0,77.03,76.51,76.95,73277.0
2015-07-29 10:10:00,76.94,77.0,75.94,76.13,166517.0,76.94,77.0,75.94,76.13,166517.0
2015-07-29 10:20:00,76.15,76.16,75.57,75.65,133402.0,76.15,76.16,75.57,75.65,133402.0
2015-07-29 10:30:00,75.64,75.91,74.95,75.78,133594.0,75.64,75.91,74.95,75.78,133594.0
2015-07-29 10:40:00,75.73,76.92,75.72,76.2,82834.0,75.73,76.92,75.72,76.2,82834.0
2015-07-29 10:50:00,76.22,76.57,76.04,76.12,70556.0,76.22,76.57,76.04,76.12,70556.0
2015-07-29 11:00:00,76.1,76.37,75.97,75.99,83585.0,76.1,76.37,75.97,75.99,83585.0
2015-07-29 11:10:00,76.0,76.36,75.76,76.28,59444.0,76.0,76.36,75.76,76.28,59444.0
2015-07-29 11:20:00,76.35,76.65,76.26,76.29,43961.0,76.35,76.65,76.26,76.29,43961.0
2015-07-29 11:30:00,76.28,76.74,76.24,76.69,73156.0,76.28,76.74,76.24,76.69,73156.0
2015-07-29 11:40:00,76.68,76.72,76.37,76.53,77669.0,76.68,76.72,76.37,76.53,77669.0
2015-07-29 11:50:00,76.5,76.78,76.4,76.68,71476.0,76.5,76.78,76.4,76.68,71476.0
2015-07-29 12:00:00,76.7,77.18,76.54,76.99,33680.0,76.7,77.18,76.54,76.99,33680.0
2015-07-29 12:10:00,76.98,77.11,76.84,77.07,31309.0,76.98,77.11,76.84,77.07,31309.0
2015-07-29 12:20:00,77.01,77.13,76.85,77.09,25229.0,77.01,77.13,76.85,77.09,25229.0
2015-07-29 12:30:00,77.02,77.14,76.96,77.07,36071.0,77.02,77.14,76.96,77.07,36071.0
2015-07-29 12:40:00,77.07,77.09,76.7,76.8,124137.0,77.07,77.09,76.7,76.8,124137.0
2015-07-29 12:50:00,76.8,76.82,76.35,76.46,40369.0,76.8,76.82,76.35,76.46,40369.0
2015-07-29 13:00:00,76.36,76.45,76.19,76.23,42895.0,76.36,76.45,76.19,76.23,42895.0
2015-07-29 13:10:00,76.22,76.44,76.17,76.38,66013.0,76.22,76.44,76.17,76.38,66013.0
2015-07-29 13:20:00,76.36,76.45,76.23,76.31,36970.0,76.36,76.45,76.23,76.31,36970.0
2015-07-29 13:30:00,76.3,76.61,76.28,76.5,45694.0,76.3,76.61,76.28,76.5,45694.0
2015-07-29 13:40:00,76.54,76.54,76.31,76.46,66383.0,76.54,76.54,76.31,76.46,66383.0
2015-07-29 13:50:00,76.46,76.57,76.03,76.5,42215.0,76.46,76.57,76.03,76.5,42215.0
2015-07-29 14:00:00,76.52,76.74,76.23,76.36,80527.0,76.52,76.74,76.23,76.36,80527.0
2015-07-29 14:10:00,76.34,76.51,76.17,76.19,68159.0,76.34,76.51,76.17,76.19,68159.0
2015-07-29 14:20:00,76.21,76.61,76.21,76.49,64149.0,76.21,76.61,76.21,76.49,64149.0
2015-07-29 14:30:00,76.48,76.61,76.38,76.52,129930.0,76.48,76.61,76.38,76.52,129930.0
2015-07-29 14:40:00,76.53,77.6,76.5,77.28,103799.0,76.53,77.6,76.5,77.28,103799.0
2015-07-29 14:50:00,77.29,77.4,76.93,77.29,99402.0,77.29,77.4,76.93,77.29,99402.0
2015-07-29 15:00:00,77.3,77.35,77.12,77.29,128432.0,77.3,77.35,77.12,77.29,128432.0
2015-07-29 15:10:00,77.27,77.48,77.19,77.4,79237.0,77.27,77.48,77.19,77.4,79237.0
2015-07-29 15:20:00,77.4,77.9,77.36,77.81,113463.0,77.4,77.9,77.36,77.81,113463.0
2015-07-29 15:30:00,77.79,77.97,77.7,77.88,146654.0,77.79,77.97,77.7,77.88,146654.0
2015-07-29 15:40:00,77.89,78.33,77.88,78.27,151115.0,77.89,78.33,77.88,78.27,151115.0
2015-07-29 15:50:00,78.28,78.5,77.82,77.98,333648.0,78.28,78.5,77.82,77.98,333648.0
2015-07-30 09:30:00,78.48,80.28,77.55,80.12,311946.0,78.48,80.28,77.55,80.12,311946.0
2015-07-30 09:40:00,80.12,80.26,77.85,78.31,260792.0,80.12,80.26,77.85,78.31,260792.0
2015-07-30 09:50:00,78.31,78.32,76.6,77.57,173134.0,78.31,78.32,76.6,77.57,173134.0
2015-07-30 10:00:00,77.5,78.36,77.5,78.36,197232.0,77.5,78.36,77.5,78.36,197232.0
2015-07-30 10:10:00,78.35,78.51,77.41,77.58,108791.0,78.35,78.51,77.41,77.58,108791.0
2015-07-30 10:20:00,77.49,78.26,77.46,78.15,36298.0,77.49,78.26,77.46,78.15,36298.0
2015-07-30 10:30:00,78.17,78.21,77.58,77.7,100706.0,78.17,78.21,77.58,77.7,100706.0
2015-07-30 10:40:00,77.67,77.9,77.36,77.9,35079.0,77.67,77.9,77.36,77.9,35079.0
2015-07-30 10:50:00,77.95,78.04,77.43,77.43,34755.0,77.95,78.04,77.43,77.43,34755.0
2015-07-30 11:00:00,77.43,77.93,77.43,77.84,79515.0,77.43,77.93,77.43,77.84,79515.0
2015-07-30 11:10:00,77.83,78.05,77.63,77.83,36616.0,77.83,78.05,77.63,77.83,36616.0
2015-07-30 11:20:00,77.83,78.79,77.73,78.77,51467.0,77.83,78.79,77.73,78.77,51467.0
2015-07-30 11:30:00,78.77,79.62,78.76,79.62,41634.0,78.77,79.62,78.76,79.62,41634.0
2015-07-30 11:40:00,79.65,80.0,79.65,79.75,22039.0,79.65,80.0,79.65,79.75,22039.0
2015-07-30 11:50:00,79.74,79.77,79.32,79.46,17785.0,79.74,79.77,79.32,79.46,17785.0
2015-07-30 12:00:00,79.45,79.72,79.45,79.56,25581.0,79.45,79.72,79.45,79.56,25581.0
2015-07-30 12:10:00,79.55,79.58,79.38,79.52,26297.0,79.55,79.58,79.38,79.52,26297.0
2015-07-30 12:20:00,79.57,79.63,79.41,79.56,36444.0,79.57,79.63,79.41,79.56,36444.0
2015-07-30 12:30:00,79.52,79.56,79.12,79.23,46250.0,79.52,79.56,79.12,79.23,46250.0
2015-07-30 12:40:00,79.23,79.26,79.08,79.08,35999.0,79.23,79.26,79.08,79.08,35999.0
2015-07-30 12:50:00,79.13,79.14,78.85,79.05,47523.0,79.13,79.14,78.85,79.05,47523.0
2015-07-30 13:00:00,79.08,79.15,78.93,79.03,18032.0,79.08,79.15,78.93,79.03,18032.0
2015-07-30 13:10:00,79.06,79.12,78.91,79.05,41457.0,79.06,79.12,78.91,79.05,41457.0
2015-07-30 13:20:00,79.07,79.21,79.01,79.16,47793.0,79.07,79.21,79.01,79.16,47793.0
2015-07-30 13:30:00,79.2,79.38,79.13,79.37,40883.0,79.2,79.38,79.13,79.37,40883.0
2015-07-30 13:40:00,79.39,79.49,79.3,79.34,17990.0,79.39,79.49,79.3,79.34,17990.0
2015-07-30 13:50:00,79.4,79.43,79.13,79.22,22806.0,79.4,79.43,79.13,79.22,22806.0
2015-07-30 14:00:00,79.2,79.37,79.19,79.26,16700.0,79.2,79.37,79.19,79.26,16700.0
2015-07-30 14:10:00,79.31,79.42,79.16,79.38,16371.0,79.31,79.42,79.16,79.38,16371.0
2015-07-30 14:20:00,79.41,79.65,79.38,79.64,29869.0,79.41,79.65,79.38,79.64,29869.0
2015-07-30 14:30:00,79.65,79.65,79.53,79.61,18681.0,79.65,79.65,79.53,79.61,18681.0
2015-07-30 14:40:00,79.6,79.74,79.58,79.72,17828.0,79.6,79.74,79.58,79.72,17828.0
2015-07-30 14:50:00,79.73,79.98,79.67,79.85,64763.0,79.73,79.98,79.67,79.85,64763.0
2015-07-30 15:00:00,79.84,80.18,79.77,80.18,50347.0,79.84,80.18,79.77,80.18,50347.0
2015-07-30 15:10:00,80.17,80.2,79.81,79.98,59210.0,80.17,80.2,79.81,79.98,59210.0
2015-07-30 15:20:00,79.95,80.03,79.84,79.95,61278.0,79.95,80.03,79.84,79.95,61278.0
2015-07-30 15:30:00,79.93,80.44,79.93,80.44,80082.0,79.93,80.44,79.93,80.44,80082.0
2015-07-30 15:40:00,80.43,80.77,80.33,80.74,133795.0,80.43,80.77,80.33,80.74,133795.0
2015-07-30 15:50:00,80.75,81.21,80.63,81.03,361968.0,80.75,81.21,80.63,81.03,361968.0
2015-07-31 09:30:00,80.24,80.45,79.38,80.4,93151.0,80.24,80.45,79.38,80.4,93151.0
2015-07-31 09:40:00,80.4,81.13,80.06,80.36,55897.0,80.4,81.13,80.06,80.36,55897.0
2015-07-31 09:50:00,80.5,81.03,80.49,80.73,30955.0,80.5,81.03,80.49,80.73,30955.0
2015-07-31 10:00:00,80.71,80.91,80.18,80.27,70639.0,80.71,80.91,80.18,80.27,70639.0
2015-07-31 10:10:00,80.21,80.45,80.16,80.28,55368.0,80.21,80.45,80.16,80.28,55368.0
2015-07-31 10:20:00,80.23,80.44,80.19,80.3,21834.0,80.23,80.44,80.19,80.3,21834.0
2015-07-31 10:30:00,80.32,80.7,80.29,80.61,19683.0,80.32,80.7,80.29,80.61,19683.0
2015-07-31 10:40:00,80.56,80.9,80.52,80.68,28711.0,80.56,80.9,80.52,80.68,28711.0
2015-07-31 10:50:00,80.66,80.84,80.47,80.48,22147.0,80.66,80.84,80.47,80.48,22147.0
2015-07-31 11:00:00,80.47,80.69,80.44,80.44,16167.0,80.47,80.69,80.44,80.44,16167.0
2015-07-31 11:10:00,80.38,80.45,80.17,80.45,24433.0,80.38,80.45,80.17,80.45,24433.0
2015-07-31 11:20:00,80.6,80.73,80.55,80.61,32885.0,80.6,80.73,80.55,80.61,32885.0
2015-07-31 11:30:00,80.62,80.7,80.59,80.65,20762.0,80.62,80.7,80.59,80.65,20762.0
2015-07-31 11:40:00,80.63,80.67,80.58,80.64,11102.0,80.63,80.67,80.58,80.64,11102.0
2015-07-31 11:50:00,80.61,80.73,80.59,80.66,15000.0,80.61,80.73,80.59,80.66,15000.0
2015-07-31 12:00:00,80.64,80.67,80.58,80.66,14483.0,80.64,80.67,80.58,80.66,14483.0
2015-07-31 12:10:00,80.66,80.71,80.58,80.6,21159.0,80.66,80.71,80.58,80.6,21159.0
2015-07-31 12:20:00,80.63,80.88,80.62,80.87,15976.0,80.63,80.88,80.62,80.87,15976.0
2015-07-31 12:30:00,80.85,80.85,80.6,80.64,13736.0,80.85,80.85,80.6,80.64,13736.0
2015-07-31 12:40:00,80.64,80.7,80.58,80.61,10584.0,80.64,80.7,80.58,80.61,10584.0
2015-07-31 12:50:00,80.59,80.66,80.55,80.65,11789.0,80.59,80.66,80.55,80.65,11789.0
2015-07-31 13:00:00,80.66,80.71,80.63,80.66,8801.0,80.66,80.71,80.63,80.66,8801.0
2015-07-31 13:10:00,80.66,80.74,80.63,80.65,17758.0,80.66,80.74,80.63,80.65,17758.0
2015-07-31 13:20:00,80.68,80.7,80.63,80.67,8183.0,80.68,80.7,80.63,80.67,8183.0
2015-07-31 13:30:00,80.67,80.67,80.63,80.63,23540.0,80.67,80.67,80.63,80.63,23540.0
2015-07-31 13:40:00,80.63,80.69,80.63,80.65,20272.0,80.63,80.69,80.63,80.65,20272.0
2015-07-31 13:50:00,80.65,80.73,80.64,80.69,17649.0,80.65,80.73,80.64,80.69,17649.0
2015-07-31 14:00:00,80.67,80.69,80.6,80.6,35662.0,80.67,80.69,80.6,80.6,35662.0
2015-07-31 14:10:00,80.59,80.65,80.26,80.27,24156.0,80.59,80.65,80.26,80.27,24156.0
2015-07-31 14:20:00,80.26,80.38,80.12,80.38,51899.0,80.26,80.38,80.12,80.38,51899.0
2015-07-31 14:30:00,80.34,80.56,80.3,80.53,57798.0,80.34,80.56,80.3,80.53,57798.0
2015-07-31 14:40:00,80.51,80.6,80.48,80.51,43595.0,80.51,80.6,80.48,80.51,43595.0
2015-07-31 14:50:00,80.51,80.55,80.49,80.51,58412.0,80.51,80.55,80.49,80.51,58412.0
2015-07-31 15:00:00,80.52,80.58,80.39,80.42,46052.0,80.52,80.58,80.39,80.42,46052.0
2015-07-31 15:10:00,80.4,80.4,80.06,80.13,32242.0,80.4,80.4,80.06,80.13,32242.0
2015-07-31 15:20:00,80.14,80.14,79.9,79.91,38653.0,80.14,80.14,79.9,79.91,38653.0
2015-07-31 15:30:00,79.91,80.15,79.9,80.09,61589.0,79.91,80.15,79.9,80.09,61589.0
2015-07-31 15:40:00,80.1,80.52,79.94,80.52,115271.0,80.1,80.52,79.94,80.52,115271.0
2015-07-31 15:50:00,80.5,80.65,80.36,80.5,280753.0,80.5,80.65,80.36,80.5,280753.0
2015-08-03 09:30:00,80.5,80.96,79.14,79.49,39778.0,80.5,80.96,79.14,79.49,39778.0
2015-08-03 09:40:00,79.48,80.32,79.43,80.32,35452.0,79.48,80.32,79.43,80.32,35452.0
2015-08-03 09:50:00,80.29,80.66,80.23,80.44,20125.0,80.29,80.66,80.23,80.44,20125.0
2015-08-03 10:00:00,80.44,80.5,80.01,80.01,16395.0,80.44,80.5,80.01,80.01,16395.0
2015-08-03 10:10:00,80.01,80.21,79.96,80.05,61207.0,80.01,80.21,79.96,80.05,61207.0
2015-08-03 10:20:00,80.0,80.11,79.97,80.02,23812.0,80.0,80.11,79.97,80.02,23812.0
2015-08-03 10:30:00,79.99,79.99,79.46,79.53,33345.0,79.99,79.99,79.46,79.53,33345.0
2015-08-03 10:40:00,79.51,79.77,79.41,79.77,31126.0,79.51,79.77,79.41,79.77,31126.0
2015-08-03 10:50:00,79.7,79.8,79.58,79.74,18971.0,79.7,79.8,79.58,79.74,18971.0
2015-08-03 11:00:00,79.73,79.83,79.6,79.74,34466.0,79.73,79.83,79.6,79.74,34466.0
2015-08-03 11:10:00,79.72,79.84,79.69,79.82,19048.0,79.72,79.84,79.69,79.82,19048.0
2015-08-03 11:20:00,79.84,79.98,79.75,79.75,15184.0,79.84,79.98,79.75,79.75,15184.0
2015-08-03 11:30:00,79.78,79.81,79.67,79.67,10050.0,79.78,79.81,79.67,79.67,10050.0
2015-08-03 11:40:00,79.67,79.69,79.6,79.6,20644.0,79.67,79.69,79.6,79.6,20644.0
2015-08-03 11:50:00,79.6,79.77,79.55,79.75,19983.0,79.6,79.77,79.55,79.75,19983.0
2015-08-03 12:00:00,79.77,79.91,79.69,79.76,11896.0,79.77,79.91,79.69,79.76,11896.0
2015-08-03 12:10:00,79.74,79.97,79.74,79.82,11314.0,79.74,79.97,79.74,79.82,11314.0
2015-08-03 12:20:00,79.79,79.85,79.73,79.79,10073.0,79.79,79.85,79.73,79.79,10073.0
2015-08-03 12:30:00,79.78,79.78,79.39,79.39,18054.0,79.78,79.78,79.39,79.39,18054.0
2015-08-03 12:40:00,79.38,79.4,78.85,78.9,31504.0,79.38,79.4,78.85,78.9,31504.0
2015-08-03 12:50:00,78.92,78.94,78.65,78.77,26522.0,78.92,78.94,78.65,78.77,26522.0
2015-08-03 13:00:00,78.76,78.99,78.76,78.91,29214.0,78.76,78.99,78.76,78.91,29214.0
2015-08-03 13:10:00,78.92,79.08,78.75,78.79,33512.0,78.92,79.08,78.75,78.79,33512.0
2015-08-03 13:20:00,78.79,79.04,78.77,79.04,10870.0,78.79,79.04,78.77,79.04,10870.0
2015-08-03 13:30:00,78.99,79.02,78.89,78.93,28367.0,78.99,79.02,78.89,78.93,28367.0
2015-08-03 13:40:00,78.92,78.97,78.84,78.85,8960.0,78.92,78.97,78.84,78.85,8960.0
2015-08-03 13:50:00,78.86,79.06,78.85,78.87,48759.0,78.86,79.06,78.85,78.87,48759.0
2015-08-03 14:00:00,78.9,78.93,78.74,78.87,20027.0,78.9,78.93,78.74,78.87,20027.0
2015-08-03 14:10:00,78.83,79.04,78.77,78.92,16700.0,78.83,79.04,78.77,78.92,16700.0
2015-08-03 14:20:00,78.92,78.92,78.73,78.79,16288.0,78.92,78.92,78.73,78.79,16288.0
2015-08-03 14:30:00,78.79,78.96,78.73,78.96,16683.0,78.79,78.96,78.73,78.96,16683.0
2015-08-03 14:40:00,78.97,79.07,78.81,78.82,24825.0,78.97,79.07,78.81,78.82,24825.0
2015-08-03 14:50:00,78.84,78.86,78.56,78.69,31401.0,78.84,78.86,78.56,78.69,31401.0
2015-08-03 15:00:00,78.73,78.9,78.7,78.88,21987.0,78.73,78.9,78.7,78.88,21987.0
2015-08-03 15:10:00,78.86,78.97,78.83,78.95,29015.0,78.86,78.97,78.83,78.95,29015.0
2015-08-03 15:20:00,78.94,79.06,78.9,79.05,15525.0,78.94,79.06,78.9,79.05,15525.0
2015-08-03 15:30:00,79.06,79.42,79.06,79.4,25979.0,79.06,79.42,79.06,79.4,25979.0
2015-08-03 15:40:00,79.42,79.45,79.09,79.13,37694.0,79.42,79.45,79.09,79.13,37694.0
2015-08-03 15:50:00,79.15,79.2,79.04,79.18,74191.0,79.15,79.2,79.04,79.18,74191.0
2015-08-04 09:30:00,79.28,79.48,78.47,78.75,76332.0,79.28,79.48,78.47,78.75,76332.0
2015-08-04 09:40:00,78.71,78.96,78.5,78.96,55370.0,78.71,78.96,78.5,78.96,55370.0
2015-08-04 09:50:00,78.97,79.02,78.65,78.65,34694.0,78.97,79.02,78.65,78.65,34694.0
2015-08-04 10:00:00,78.72,78.87,78.59,78.87,23850.0,78.72,78.87,78.59,78.87,23850.0
2015-08-04 10:10:00,78.88,78.91,78.55,78.6,48815.0,78.88,78.91,78.55,78.6,48815.0
2015-08-04 10:20:00,78.6,78.78,78.54,78.73,67764.0,78.6,78.78,78.54,78.73,67764.0
2015-08-04 10:30:00,78.74,78.81,78.51,78.6,32857.0,78.74,78.81,78.51,78.6,32857.0
2015-08-04 10:40:00,78.6,78.67,78.18,78.18,63941.0,78.6,78.67,78.18,78.18,63941.0
2015-08-04 10:50:00,78.22,78.22,77.94,78.06,47345.0,78.22,78.22,77.94,78.06,47345.0
2015-08-04 11:00:00,78.09,78.24,77.99,78.02,33977.0,78.09,78.24,77.99,78.02,33977.0
2015-08-04 11:10:00,78.01,78.17,77.98,78.07,42694.0,78.01,78.17,77.98,78.07,42694.0
2015-08-04 11:20:00,78.07,78.1,77.88,77.9,33723.0,78.07,78.1,77.88,77.9,33723.0
2015-08-04 11:30:00,77.93,78.01,77.84,77.94,28696.0,77.93,78.01,77.84,77.94,28696.0
2015-08-04 11:40:00,77.95,78.17,77.94,78.03,53797.0,77.95,78.17,77.94,78.03,53797.0
2015-08-04 11:50:00,78.03,78.05,77.73,77.78,53427.0,78.03,78.05,77.73,77.78,53427.0
2015-08-04 12:00:00,77.77,77.92,77.77,77.91,27230.0,77.77,77.92,77.77,77.91,27230.0
2015-08-04 12:10:00,77.91,78.06,77.9,77.98,31400.0,77.91,78.06,77.9,77.98,31400.0
2015-08-04 12:20:00,77.99,78.04,77.97,77.99,30000.0,77.99,78.04,77.97,77.99,30000.0
2015-08-04 12:30:00,78.01,78.03,77.96,78.0,24946.0,78.01,78.03,77.96,78.0,24946.0
2015-08-04 12:40:00,78.0,78.01,77.78,77.78,20316.0,78.0,78.01,77.78,77.78,20316.0
2015-08-04 12:50:00,77.78,77.79,77.61,77.61,18885.0,77.78,77.79,77.61,77.61,18885.0
2015-08-04 13:00:00,77.59,77.59,77.53,77.54,27158.0,77.59,77.59,77.53,77.54,27158.0
2015-08-04 13:10:00,77.53,77.75,77.51,77.71,29013.0,77.53,77.75,77.51,77.71,29013.0
2015-08-04 13:20:00,77.69,77.7,77.55,77.62,32246.0,77.69,77.7,77.55,77.62,32246.0
2015-08-04 13:30:00,77.63,77.81,77.62,77.69,16102.0,77.63,77.81,77.62,77.69,16102.0
2015-08-04 13:40:00,77.72,77.75,77.66,77.66,13376.0,77.72,77.75,77.66,77.66,13376.0
2015-08-04 13:50:00,77.66,77.67,77.4,77.54,24409.0,77.66,77.67,77.4,77.54,24409.0
2015-08-04 14:00:00,77.5,77.55,77.28,77.3,26123.0,77.5,77.55,77.28,77.3,26123.0
2015-08-04 14:10:00,77.29,77.34,77.2,77.34,27866.0,77.29,77.34,77.2,77.34,27866.0
2015-08-04 14:20:00,77.34,77.42,77.25,77.3,27646.0,77.34,77.42,77.25,77.3,27646.0
2015-08-04 14:30:00,77.3,77.69,77.29,77.63,32606.0,77.3,77.69,77.29,77.63,32606.0
2015-08-04 14:40:00,77.64,77.8,77.63,77.77,28312.0,77.64,77.8,77.63,77.77,28312.0
2015-08-04 14:50:00,77.78,77.78,77.53,77.55,33420.0,77.78,77.78,77.53,77.55,33420.0
2015-08-04 15:00:00,77.54,77.69,77.54,77.65,39802.0,77.54,77.69,77.54,77.65,39802.0
2015-08-04 15:10:00,77.65,77.65,77.36,77.36,37201.0,77.65,77.65,77.36,77.36,37201.0
2015-08-04 15:20:00,77.37,77.6,77.34,77.52,50770.0,77.37,77.6,77.34,77.52,50770.0
2015-08-04 15:30:00,77.51,77.53,77.32,77.33,53666.0,77.51,77.53,77.32,77.33,53666.0
2015-08-04 15:40:00,77.33,77.61,77.27,77.53,119823.0,77.33,77.61,77.27,77.53,119823.0
2015-08-04 15:50:00,77.52,78.04,77.46,77.91,254830.0,77.52,78.04,77.46,77.91,254830.0
2015-08-05 09:30:00,78.22,79.0,78.02,78.72,67783.0,78.22,79.0,78.02,78.72,67783.0
2015-08-05 09:40:00,78.79,79.23,78.57,79.04,55817.0,78.79,79.23,78.57,79.04,55817.0
2015-08-05 09:50:00,79.14,79.41,78.92,79.15,23486.0,79.14,79.41,78.92,79.15,23486.0
2015-08-05 10:00:00,79.16,79.71,79.16,79.57,27252.0,79.16,79.71,79.16,79.57,27252.0
2015-08-05 10:10:00,79.61,79.75,79.5,79.69,30548.0,79.61,79.75,79.5,79.69,30548.0
2015-08-05 10:20:00,79.74,79.89,79.54,79.6,31093.0,79.74,79.89,79.54,79.6,31093.0
2015-08-05 10:30:00,79.65,79.79,79.51,79.6,11595.0,79.65,79.79,79.51,79.6,11595.0
2015-08-05 10:40:00,79.62,79.62,79.25,79.3,30042.0,79.62,79.62,79.25,79.3,30042.0
2015-08-05 10:50:00,79.37,79.58,79.11,79.4,28808.0,79.37,79.58,79.11,79.4,28808.0
2015-08-05 11:00:00,79.37,79.51,79.3,79.36,13123.0,79.37,79.51,79.3,79.36,13123.0
2015-08-05 11:10:00,79.4,79.52,79.15,79.48,15978.0,79.4,79.52,79.15,79.48,15978.0
2015-08-05 11:20:00,79.49,79.52,79.26,79.29,20227.0,79.49,79.52,79.26,79.29,20227.0
2015-08-05 11:30:00,79.36,79.62,79.36,79.4,20617.0,79.36,79.62,79.36,79.4,20617.0
2015-08-05 11:40:00,79.44,79.67,79.39,79.55,17597.0,79.44,79.67,79.39,79.55,17597.0
2015-08-05 11:50:00,79.57,79.63,79.31,79.35,20117.0,79.57,79.63,79.31,79.35,20117.0
2015-08-05 12:00:00,79.36,79.59,79.34,79.5,17738.0,79.36,79.59,79.34,79.5,17738.0
2015-08-05 12:10:00,79.49,79.52,79.27,79.32,16315.0,79.49,79.52,79.27,79.32,16315.0
2015-08-05 12:20:00,79.36,79.36,78.95,79.03,17604.0,79.36,79.36,78.95,79.03,17604.0
2015-08-05 12:30:00,79.02,79.02,78.85,78.91,9399.0,79.02,79.02,78.85,78.91,9399.0
2015-08-05 12:40:00,78.92,78.92,78.66,78.84,36985.0,78.92,78.92,78.66,78.84,36985.0
2015-08-05 12:50:00,78.87,78.96,78.64,78.92,7200.0,78.87,78.96,78.64,78.92,7200.0
2015-08-05 13:00:00,78.97,78.97,78.73,78.73,9010.0,78.97,78.97,78.73,78.73,9010.0
2015-08-05 13:10:00,78.73,78.73,78.36,78.6,13896.0,78.73,78.73,78.36,78.6,13896.0
2015-08-05 13:20:00,78.56,78.68,78.3,78.68,21159.0,78.56,78.68,78.3,78.68,21159.0
2015-08-05 13:30:00,78.65,78.67,78.55,78.63,6441.0,78.65,78.67,78.55,78.63,6441.0
2015-08-05 13:40:00,78.62,78.64,78.48,78.53,11275.0,78.62,78.64,78.48,78.53,11275.0
2015-08-05 13:50:00,78.54,78.64,78.45,78.51,8732.0,78.54,78.64,78.45,78.51,8732.0
2015-08-05 14:00:00,78.5,78.6,78.46,78.53,10908.0,78.5,78.6,78.46,78.53,10908.0
2015-08-05 14:10:00,78.51,78.6,78.49,78.58,8165.0,78.51,78.6,78.49,78.58,8165.0
2015-08-05 14:20:00,78.58,78.59,78.5,78.57,14862.0,78.58,78.59,78.5,78.57,14862.0
2015-08-05 14:30:00,78.56,78.7,78.52,78.64,27383.0,78.56,78.7,78.52,78.64,27383.0
2015-08-05 14:40:00,78.63,78.64,78.52,78.59,24468.0,78.63,78.64,78.52,78.59,24468.0
2015-08-05 14:50:00,78.6,78.66,78.52,78.62,12630.0,78.6,78.66,78.52,78.62,12630.0
2015-08-05 15:00:00,78.63,78.66,78.53,78.58,16319.0,78.63,78.66,78.53,78.58,16319.0
2015-08-05 15:10:00,78.66,78.71,78.46,78.5,14177.0,78.66,78.71,78.46,78.5,14177.0
2015-08-05 15:20:00,78.48,78.51,78.36,78.41,24896.0,78.48,78.51,78.36,78.41,24896.0
2015-08-05 15:30:00,78.43,78.51,78.41,78.46,29404.0,78.43,78.51,78.41,78.46,29404.0
2015-08-05 15:40:00,78.43,78.48,78.31,78.38,28912.0,78.43,78.48,78.31,78.38,28912.0
2015-08-05 15:50:00,78.37,78.56,78.35,78.4,170439.0,78.37,78.56,78.35,78.4,170439.0
2015-08-06 09:30:00,78.28,78.28,77.5,77.78,31469.0,78.28,78.28,77.5,77.78,31469.0
2015-08-06 09:40:00,77.81,78.17,77.81,77.89,30924.0,77.81,78.17,77.81,77.89,30924.0
2015-08-06 09:50:00,77.97,77.97,77.41,77.72,13811.0,77.97,77.97,77.41,77.72,13811.0
2015-08-06 10:00:00,77.74,78.02,77.56,77.7,16839.0,77.74,78.02,77.56,77.7,16839.0
2015-08-06 10:10:00,77.75,77.92,77.52,77.52,11854.0,77.75,77.92,77.52,77.52,11854.0
2015-08-06 10:20:00,77.52,77.55,77.14,77.27,41694.0,77.52,77.55,77.14,77.27,41694.0
2015-08-06 10:30:00,77.27,77.54,77.18,77.52,10442.0,77.27,77.54,77.18,77.52,10442.0
2015-08-06 10:40:00,77.5,77.87,77.49,77.87,8955.0,77.5,77.87,77.49,77.87,8955.0
2015-08-06 10:50:00,77.88,77.99,77.78,77.84,12047.0,77.88,77.99,77.78,77.84,12047.0
2015-08-06 11:00:00,77.81,77.92,77.45,77.45,12800.0,77.81,77.92,77.45,77.45,12800.0
2015-08-06 11:10:00,77.41,77.45,77.28,77.33,8351.0,77.41,77.45,77.28,77.33,8351.0
2015-08-06 11:20:00,77.35,77.43,77.0,77.09,32993.0,77.35,77.43,77.0,77.09,32993.0
2015-08-06 11:30:00,77.03,77.1,76.64,76.79,9921.0,77.03,77.1,76.64,76.79,9921.0
2015-08-06 11:40:00,76.73,76.73,76.33,76.46,21306.0,76.73,76.73,76.33,76.46,21306.0
2015-08-06 11:50:00,76.42,76.54,76.2,76.2,27981.0,76.42,76.54,76.2,76.2,27981.0
2015-08-06 12:00:00,76.2,76.2,76.06,76.08,19907.0,76.2,76.2,76.06,76.08,19907.0
2015-08-06 12:10:00,76.09,76.09,75.59,75.6,26988.0,76.09,76.09,75.59,75.6,26988.0
2015-08-06 12:20:00,75.6,75.68,75.6,75.67,28598.0,75.6,75.68,75.6,75.67,28598.0
2015-08-06 12:30:00,75.69,75.88,75.67,75.75,68046.0,75.69,75.88,75.67,75.75,68046.0
2015-08-06 12:40:00,75.72,75.72,75.53,75.66,23401.0,75.72,75.72,75.53,75.66,23401.0
2015-08-06 12:50:00,75.67,75.7,75.59,75.69,30290.0,75.67,75.7,75.59,75.69,30290.0
2015-08-06 13:00:00,75.68,75.68,75.58,75.6,15951.0,75.68,75.68,75.58,75.6,15951.0
2015-08-06 13:10:00,75.63,75.67,75.58,75.63,21043.0,75.63,75.67,75.58,75.63,21043.0
2015-08-06 13:20:00,75.63,75.89,75.6,75.89,53727.0,75.63,75.89,75.6,75.89,53727.0
2015-08-06 13:30:00,75.89,76.02,75.71,75.71,54201.0,75.89,76.02,75.71,75.71,54201.0
2015-08-06 13:40:00,75.71,75.73,75.57,75.6,33244.0,75.71,75.73,75.57,75.6,33244.0
2015-08-06 13:50:00,75.6,75.68,75.53,75.68,16711.0,75.6,75.68,75.53,75.68,16711.0
2015-08-06 14:00:00,75.66,75.68,75.42,75.59,18271.0,75.66,75.68,75.42,75.59,18271.0
2015-08-06 14:10:00,75.57,75.68,75.53,75.62,10792.0,75.57,75.68,75.53,75.62,10792.0
2015-08-06 14:20:00,75.6,76.17,75.6,76.13,61733.0,75.6,76.17,75.6,76.13,61733.0
2015-08-06 14:30:00,76.11,76.14,75.85,75.96,38558.0,76.11,76.14,75.85,75.96,38558.0
2015-08-06 14:40:00,75.97,76.2,75.85,76.1,34669.0,75.97,76.2,75.85,76.1,34669.0
2015-08-06 14:50:00,76.12,76.18,76.05,76.1,42720.0,76.12,76.18,76.05,76.1,42720.0
2015-08-06 15:00:00,76.11,76.15,75.95,75.96,48349.0,76.11,76.15,75.95,75.96,48349.0
2015-08-06 15:10:00,75.96,76.03,75.87,76.0,75724.0,75.96,76.03,75.87,76.0,75724.0
2015-08-06 15:20:00,76.0,76.12,75.94,76.0,97953.0,76.0,76.12,75.94,76.0,97953.0
2015-08-06 15:30:00,75.99,76.15,75.97,76.08,97471.0,75.99,76.15,75.97,76.08,97471.0
2015-08-06 15:40:00,76.1,76.2,76.06,76.09,117698.0,76.1,76.2,76.06,76.09,117698.0
2015-08-06 15:50:00,76.08,76.11,75.95,75.99,132758.0,76.08,76.11,75.95,75.99,132758.0
2015-08-07 09:30:00,75.91,75.99,74.91,75.0,32272.0,75.91,75.99,74.91,75.0,32272.0
2015-08-07 09:40:00,75.0,75.52,75.0,75.29,32173.0,75.0,75.52,75.0,75.29,32173.0
2015-08-07 09:50:00,75.42,76.2,75.33,76.08,23397.0,75.42,76.2,75.33,76.08,23397.0
2015-08-07 10:00:00,76.17,76.53,76.09,76.42,16886.0,76.17,76.53,76.09,76.42,16886.0
2015-08-07 10:10:00,76.44,76.48,76.27,76.35,11823.0,76.44,76.48,76.27,76.35,11823.0
2015-08-07 10:20:00,76.37,76.53,76.25,76.44,21204.0,76.37,76.53,76.25,76.44,21204.0
2015-08-07 10:30:00,76.45,76.73,76.44,76.55,16487.0,76.45,76.73,76.44,76.55,16487.0
2015-08-07 10:40:00,76.54,76.78,76.37,76.65,12992.0,76.54,76.78,76.37,76.65,12992.0
2015-08-07 10:50:00,76.67,76.68,76.15,76.16,35934.0,76.67,76.68,76.15,76.16,35934.0
2015-08-07 11:00:00,76.16,76.19,75.71,75.81,39698.0,76.16,76.19,75.71,75.81,39698.0
2015-08-07 11:10:00,75.78,75.86,75.38,75.41,50216.0,75.78,75.86,75.38,75.41,50216.0
2015-08-07 11:20:00,75.39,75.54,75.37,75.53,22183.0,75.39,75.54,75.37,75.53,22183.0
2015-08-07 11:30:00,75.51,75.67,75.23,75.25,12901.0,75.51,75.67,75.23,75.25,12901.0
2015-08-07 11:40:00,75.24,75.45,75.23,75.45,3755.0,75.24,75.45,75.23,75.45,3755.0
2015-08-07 11:50:00,75.44,75.68,75.44,75.6,19182.0,75.44,75.68,75.44,75.6,19182.0
2015-08-07 12:00:00,75.63,75.9,75.63,75.87,7276.0,75.63,75.9,75.63,75.87,7276.0
2015-08-07 12:10:00,75.9,75.99,75.87,75.89,4628.0,75.9,75.99,75.87,75.89,4628.0
2015-08-07 12:20:00,75.87,75.95,75.75,75.94,4788.0,75.87,75.95,75.75,75.94,4788.0
2015-08-07 12:30:00,75.92,75.92,75.71,75.81,11750.0,75.92,75.92,75.71,75.81,11750.0
2015-08-07 12:40:00,75.77,75.85,75.59,75.61,8034.0,75.77,75.85,75.59,75.61,8034.0
2015-08-07 12:50:00,75.61,75.69,75.51,75.51,10500.0,75.61,75.69,75.51,75.51,10500.0
2015-08-07 13:00:00,75.5,75.51,75.38,75.39,10369.0,75.5,75.51,75.38,75.39,10369.0
2015-08-07 13:10:00,75.39,75.39,75.28,75.3,7042.0,75.39,75.39,75.28,75.3,7042.0
2015-08-07 13:20:00,75.29,75.53,75.25,75.48,15531.0,75.29,75.53,75.25,75.48,15531.0
2015-08-07 13:30:00,75.5,75.79,75.5,75.76,4239.0,75.5,75.79,75.5,75.76,4239.0
2015-08-07 13:40:00,75.79,76.03,75.75,76.0,13631.0,75.79,76.03,75.75,76.0,13631.0
2015-08-07 13:50:00,75.98,75.99,75.88,75.95,9321.0,75.98,75.99,75.88,75.95,9321.0
2015-08-07 14:00:00,75.92,75.92,75.65,75.7,17366.0,75.92,75.92,75.65,75.7,17366.0
2015-08-07 14:10:00,75.69,75.73,75.56,75.68,10609.0,75.69,75.73,75.56,75.68,10609.0
2015-08-07 14:20:00,75.68,75.8,75.68,75.72,14897.0,75.68,75.8,75.68,75.72,14897.0
2015-08-07 14:30:00,75.75,76.04,75.75,76.0,8368.0,75.75,76.04,75.75,76.0,8368.0
2015-08-07 14:40:00,76.01,76.04,75.89,76.04,8601.0,76.01,76.04,75.89,76.04,8601.0
2015-08-07 14:50:00,76.06,76.26,76.05,76.22,8296.0,76.06,76.26,76.05,76.22,8296.0
2015-08-07 15:00:00,76.17,76.27,76.12,76.21,12024.0,76.17,76.27,76.12,76.21,12024.0
2015-08-07 15:10:00,76.23,76.29,76.11,76.28,10799.0,76.23,76.29,76.11,76.28,10799.0
2015-08-07 15:20:00,76.26,76.64,76.26,76.62,25742.0,76.26,76.64,76.26,76.62,25742.0
2015-08-07 15:30:00,76.61,76.77,76.61,76.77,20888.0,76.61,76.77,76.61,76.77,20888.0
2015-08-07 15:40:00,76.77,76.86,76.7,76.81,51099.0,76.77,76.86,76.7,76.81,51099.0
2015-08-07 15:50:00,76.8,77.0,76.79,76.95,113559.0,76.8,77.0,76.79,76.95,113559.0
2015-08-10 09:30:00,77.54,77.64,77.21,77.43,21969.0,77.54,77.64,77.21,77.43,21969.0
2015-08-10 09:40:00,77.43,77.84,77.13,77.27,62859.0,77.43,77.84,77.13,77.27,62859.0
2015-08-10 09:50:00,77.41,77.62,77.35,77.59,24477.0,77.41,77.62,77.35,77.59,24477.0
2015-08-10 10:00:00,77.59,77.72,77.4,77.56,7545.0,77.59,77.72,77.4,77.56,7545.0
2015-08-10 10:10:00,77.57,77.65,77.4,77.5,10686.0,77.57,77.65,77.4,77.5,10686.0
2015-08-10 10:20:00,77.5,77.6,77.4,77.43,9707.0,77.5,77.6,77.4,77.43,9707.0
2015-08-10 10:30:00,77.43,77.48,76.93,76.94,11401.0,77.43,77.48,76.93,76.94,11401.0
2015-08-10 10:40:00,76.9,77.02,76.78,77.01,5700.0,76.9,77.02,76.78,77.01,5700.0
2015-08-10 10:50:00,77.1,77.14,76.87,76.89,11600.0,77.1,77.14,76.87,76.89,11600.0
2015-08-10 11:00:00,76.93,77.19,76.88,77.11,35990.0,76.93,77.19,76.88,77.11,35990.0
2015-08-10 11:10:00,77.12,77.13,76.97,77.06,39515.0,77.12,77.13,76.97,77.06,39515.0
2015-08-10 11:20:00,77.09,77.11,76.99,77.0,23273.0,77.09,77.11,76.99,77.0,23273.0
2015-08-10 11:30:00,77.01,77.05,76.94,76.94,8041.0,77.01,77.05,76.94,76.94,8041.0
2015-08-10 11:40:00,76.93,76.97,76.69,76.69,11196.0,76.93,76.97,76.69,76.69,11196.0
2015-08-10 11:50:00,76.76,76.98,76.76,76.93,13883.0,76.76,76.98,76.76,76.93,13883.0
2015-08-10 12:00:00,76.96,76.97,76.78,76.85,6541.0,76.96,76.97,76.78,76.85,6541.0
2015-08-10 12:10:00,76.85,76.9,76.78,76.85,5802.0,76.85,76.9,76.78,76.85,5802.0
2015-08-10 12:20:00,76.85,76.96,76.74,76.84,13643.0,76.85,76.96,76.74,76.84,13643.0
2015-08-10 12:30:00,76.82,76.97,76.8,76.97,6160.0,76.82,76.97,76.8,76.97,6160.0
2015-08-10 12:40:00,76.97,76.97,76.82,76.92,8682.0,76.97,76.97,76.82,76.92,8682.0
2015-08-10 12:50:00,76.92,76.93,76.84,76.84,8621.0,76.92,76.93,76.84,76.84,8621.0
2015-08-10 13:00:00,76.86,77.05,76.86,77.02,10203.0,76.86,77.05,76.86,77.02,10203.0
2015-08-10 13:10:00,77.02,77.09,77.01,77.09,8216.0,77.02,77.09,77.01,77.09,8216.0
2015-08-10 13:20:00,77.08,77.25,77.07,77.23,17752.0,77.08,77.25,77.07,77.23,17752.0
2015-08-10 13:30:00,77.23,77.25,77.11,77.2,9755.0,77.23,77.25,77.11,77.2,9755.0
2015-08-10 13:40:00,77.2,77.22,77.02,77.09,8711.0,77.2,77.22,77.02,77.09,8711.0
2015-08-10 13:50:00,77.07,77.13,76.87,76.9,18301.0,77.07,77.13,76.87,76.9,18301.0
2015-08-10 14:00:00,76.93,76.99,76.85,76.87,10755.0,76.93,76.99,76.85,76.87,10755.0
2015-08-10 14:10:00,76.84,77.11,76.82,77.01,11033.0,76.84,77.11,76.82,77.01,11033.0
2015-08-10 14:20:00,77.03,77.03,76.85,76.89,15169.0,77.03,77.03,76.85,76.89,15169.0
2015-08-10 14:30:00,76.89,76.98,76.89,76.97,10551.0,76.89,76.98,76.89,76.97,10551.0
2015-08-10 14:40:00,76.95,77.05,76.91,77.0,13115.0,76.95,77.05,76.91,77.0,13115.0
2015-08-10 14:50:00,77.0,77.0,76.68,76.71,9939.0,77.0,77.0,76.68,76.71,9939.0
2015-08-10 15:00:00,76.71,76.72,76.62,76.71,19902.0,76.71,76.72,76.62,76.71,19902.0
2015-08-10 15:10:00,76.7,76.73,76.65,76.69,30762.0,76.7,76.73,76.65,76.69,30762.0
2015-08-10 15:20:00,76.68,76.68,76.41,76.51,35794.0,76.68,76.68,76.41,76.51,35794.0
2015-08-10 15:30:00,76.51,76.56,76.32,76.5,83369.0,76.51,76.56,76.32,76.5,83369.0
2015-08-10 15:40:00,76.5,76.69,76.5,76.53,21944.0,76.5,76.69,76.5,76.53,21944.0
2015-08-10 15:50:00,76.54,76.62,76.54,76.61,31336.0,76.54,76.62,76.54,76.61,31336.0
2015-08-11 09:30:00,75.8,76.21,75.79,75.94,16272.0,75.8,76.21,75.79,75.94,16272.0
2015-08-11 09:40:00,76.14,76.7,76.05,76.65,12104.0,76.14,76.7,76.05,76.65,12104.0
2015-08-11 09:50:00,76.61,76.62,76.15,76.45,6661.0,76.61,76.62,76.15,76.45,6661.0
2015-08-11 10:00:00,76.46,76.52,76.17,76.43,22485.0,76.46,76.52,76.17,76.43,22485.0
2015-08-11 10:10:00,76.43,76.84,76.36,76.84,11879.0,76.43,76.84,76.36,76.84,11879.0
2015-08-11 10:20:00,76.87,77.1,76.84,76.9,15125.0,76.87,77.1,76.84,76.9,15125.0
2015-08-11 10:30:00,76.91,76.99,76.69,76.69,30519.0,76.91,76.99,76.69,76.69,30519.0
2015-08-11 10:40:00,76.77,76.99,76.74,76.76,8811.0,76.77,76.99,76.74,76.76,8811.0
2015-08-11 10:50:00,76.74,76.94,76.73,76.77,8532.0,76.74,76.94,76.73,76.77,8532.0
2015-08-11 11:00:00,76.8,76.84,76.2,76.26,12117.0,76.8,76.84,76.2,76.26,12117.0
2015-08-11 11:10:00,76.24,76.39,76.11,76.13,9007.0,76.24,76.39,76.11,76.13,9007.0
2015-08-11 11:20:00,76.14,76.19,75.96,75.96,11301.0,76.14,76.19,75.96,75.96,11301.0
2015-08-11 11:30:00,75.94,76.05,75.91,75.94,4300.0,75.94,76.05,75.91,75.94,4300.0
2015-08-11 11:40:00,75.94,76.16,75.87,75.87,8245.0,75.94,76.16,75.87,75.87,8245.0
2015-08-11 11:50:00,75.85,75.98,75.83,75.92,12117.0,75.85,75.98,75.83,75.92,12117.0
2015-08-11 12:00:00,75.95,76.07,75.9,76.04,19485.0,75.95,76.07,75.9,76.04,19485.0
2015-08-11 12:10:00,76.14,76.39,76.13,76.32,2927.0,76.14,76.39,76.13,76.32,2927.0
2015-08-11 12:20:00,76.24,76.28,76.14,76.21,4753.0,76.24,76.28,76.14,76.21,4753.0
2015-08-11 12:30:00,76.21,76.48,76.16,76.26,3720.0,76.21,76.48,76.16,76.26,3720.0
2015-08-11 12:40:00,76.27,76.29,76.05,76.11,2330.0,76.27,76.29,76.05,76.11,2330.0
2015-08-11 12:50:00,76.04,76.05,75.9,75.9,10644.0,76.04,76.05,75.9,75.9,10644.0
2015-08-11 13:00:00,75.9,76.08,75.9,76.01,13547.0,75.9,76.08,75.9,76.01,13547.0
2015-08-11 13:10:00,76.02,76.1,75.9,75.9,6128.0,76.02,76.1,75.9,75.9,6128.0
2015-08-11 13:20:00,75.9,76.09,75.9,76.04,17093.0,75.9,76.09,75.9,76.04,17093.0
2015-08-11 13:30:00,76.01,76.21,75.99,76.11,6892.0,76.01,76.21,75.99,76.11,6892.0
2015-08-11 13:40:00,76.13,76.15,76.0,76.07,9183.0,76.13,76.15,76.0,76.07,9183.0
2015-08-11 13:50:00,76.1,76.11,75.93,75.93,11400.0,76.1,76.11,75.93,75.93,11400.0
2015-08-11 14:00:00,75.9,75.96,75.71,75.77,13729.0,75.9,75.96,75.71,75.77,13729.0
2015-08-11 14:10:00,75.79,75.82,75.35,75.42,11099.0,75.79,75.82,75.35,75.42,11099.0
2015-08-11 14:20:00,75.45,75.75,75.3,75.72,20360.0,75.45,75.75,75.3,75.72,20360.0
2015-08-11 14:30:00,75.69,75.8,75.63,75.75,7762.0,75.69,75.8,75.63,75.75,7762.0
2015-08-11 14:40:00,75.73,75.88,75.73,75.78,7902.0,75.73,75.88,75.73,75.78,7902.0
2015-08-11 14:50:00,75.77,76.11,75.71,76.09,7813.0,75.77,76.11,75.71,76.09,7813.0
2015-08-11 15:00:00,76.1,76.22,76.07,76.13,11209.0,76.1,76.22,76.07,76.13,11209.0
2015-08-11 15:10:00,76.13,76.29,76.09,76.27,7468.0,76.13,76.29,76.09,76.27,7468.0
2015-08-11 15:20:00,76.28,76.32,76.18,76.24,13236.0,76.28,76.32,76.18,76.24,13236.0
2015-08-11 15:30:00,76.26,76.26,76.09,76.16,10708.0,76.26,76.26,76.09,76.16,10708.0
2015-08-11 15:40:00,76.17,76.39,76.14,76.39,28732.0,76.17,76.39,76.14,76.39,28732.0
2015-08-11 15:50:00,76.37,76.72,76.36,76.67,131999.0,76.37,76.72,76.36,76.67,131999.0
2015-08-12 09:30:00,75.9,76.01,75.22,75.99,26369.0,75.9,76.01,75.22,75.99,26369.0
2015-08-12 09:40:00,75.67,76.13,75.59,75.87,22270.0,75.67,76.13,75.59,75.87,22270.0
2015-08-12 09:50:00,75.8,76.47,75.72,76.47,20550.0,75.8,76.47,75.72,76.47,20550.0
2015-08-12 10:00:00,76.36,76.36,76.04,76.09,24901.0,76.36,76.36,76.04,76.09,24901.0
2015-08-12 10:10:00,76.05,76.1,75.42,75.56,18147.0,76.05,76.1,75.42,75.56,18147.0
2015-08-12 10:20:00,75.53,75.57,74.96,75.06,15150.0,75.53,75.57,74.96,75.06,15150.0
2015-08-12 10:30:00,75.06,75.53,75.03,75.47,19447.0,75.06,75.53,75.03,75.47,19447.0
2015-08-12 10:40:00,75.5,75.53,74.92,75.0,17100.0,75.5,75.53,74.92,75.0,17100.0
2015-08-12 10:50:00,74.96,74.98,74.52,74.74,20270.0,74.96,74.98,74.52,74.74,20270.0
2015-08-12 11:00:00,74.83,75.16,74.83,75.15,16716.0,74.83,75.16,74.83,75.15,16716.0
2015-08-12 11:10:00,75.18,75.4,75.17,75.34,5594.0,75.18,75.4,75.17,75.34,5594.0
2015-08-12 11:20:00,75.33,75.44,75.22,75.44,8415.0,75.33,75.44,75.22,75.44,8415.0
2015-08-12 11:30:00,75.42,75.42,74.97,74.99,35834.0,75.42,75.42,74.97,74.99,35834.0
2015-08-12 11:40:00,74.96,75.05,74.69,74.7,24366.0,74.96,75.05,74.69,74.7,24366.0
2015-08-12 11:50:00,74.7,74.72,74.44,74.52,19122.0,74.7,74.72,74.44,74.52,19122.0
2015-08-12 12:00:00,74.5,74.75,74.5,74.71,17996.0,74.5,74.75,74.5,74.71,17996.0
2015-08-12 12:10:00,74.68,74.74,74.53,74.59,19744.0,74.68,74.74,74.53,74.59,19744.0
2015-08-12 12:20:00,74.61,74.74,74.53,74.73,28055.0,74.61,74.74,74.53,74.73,28055.0
2015-08-12 12:30:00,74.67,74.72,74.63,74.69,19298.0,74.67,74.72,74.63,74.69,19298.0
2015-08-12 12:40:00,74.7,74.73,74.58,74.71,15243.0,74.7,74.73,74.58,74.71,15243.0
2015-08-12 12:50:00,74.7,74.97,74.6,74.9,27447.0,74.7,74.97,74.6,74.9,27447.0
2015-08-12 13:00:00,74.85,75.05,74.8,74.98,21184.0,74.85,75.05,74.8,74.98,21184.0
2015-08-12 13:10:00,74.97,75.31,74.96,75.27,45812.0,74.97,75.31,74.96,75.27,45812.0
2015-08-12 13:20:00,75.31,75.61,75.26,75.61,20800.0,75.31,75.61,75.26,75.61,20800.0
2015-08-12 13:30:00,75.57,75.73,75.55,75.69,8250.0,75.57,75.73,75.55,75.69,8250.0
2015-08-12 13:40:00,75.65,76.09,75.65,76.09,19129.0,75.65,76.09,75.65,76.09,19129.0
2015-08-12 13:50:00,76.04,76.25,75.99,76.25,11534.0,76.04,76.25,75.99,76.25,11534.0
2015-08-12 14:00:00,76.28,76.28,76.02,76.19,12193.0,76.28,76.28,76.02,76.19,12193.0
2015-08-12 14:10:00,76.17,76.23,76.0,76.06,9200.0,76.17,76.23,76.0,76.06,9200.0
2015-08-12 14:20:00,76.04,76.18,75.92,75.96,11890.0,76.04,76.18,75.92,75.96,11890.0
2015-08-12 14:30:00,75.96,76.11,75.84,76.03,11256.0,75.96,76.11,75.84,76.03,11256.0
2015-08-12 14:40:00,76.09,76.4,76.01,76.35,12815.0,76.09,76.4,76.01,76.35,12815.0
2015-08-12 14:50:00,76.4,76.51,76.34,76.45,13830.0,76.4,76.51,76.34,76.45,13830.0
2015-08-12 15:00:00,76.44,76.48,76.32,76.48,29441.0,76.44,76.48,76.32,76.48,29441.0
2015-08-12 15:10:00,76.45,76.81,76.43,76.76,63041.0,76.45,76.81,76.43,76.76,63041.0
2015-08-12 15:20:00,76.78,76.78,76.46,76.48,33507.0,76.78,76.78,76.46,76.48,33507.0
2015-08-12 15:30:00,76.49,76.78,76.49,76.64,21711.0,76.49,76.78,76.49,76.64,21711.0
2015-08-12 15:40:00,76.63,76.8,76.6,76.8,35860.0,76.63,76.8,76.6,76.8,35860.0
2015-08-12 15:50:00,76.8,76.91,76.74,76.84,84760.0,76.8,76.91,76.74,76.84,84760.0
2015-08-13 09:30:00,76.71,77.05,76.53,76.72,37203.0,76.71,77.05,76.53,76.72,37203.0
2015-08-13 09:40:00,76.51,76.71,75.82,75.83,34279.0,76.51,76.71,75.82,75.83,34279.0
2015-08-13 09:50:00,75.9,75.9,75.12,75.12,39082.0,75.9,75.9,75.12,75.12,39082.0
2015-08-13 10:00:00,75.13,75.3,74.98,75.23,22007.0,75.13,75.3,74.98,75.23,22007.0
2015-08-13 10:10:00,75.27,75.27,74.73,74.92,33776.0,75.27,75.27,74.73,74.92,33776.0
2015-08-13 10:20:00,74.87,75.21,74.74,75.2,17368.0,74.87,75.21,74.74,75.2,17368.0
2015-08-13 10:30:00,75.17,75.61,75.13,75.61,46285.0,75.17,75.61,75.13,75.61,46285.0
2015-08-13 10:40:00,75.6,76.12,75.59,76.01,74019.0,75.6,76.12,75.59,76.01,74019.0
2015-08-13 10:50:00,75.99,76.1,75.72,75.78,28377.0,75.99,76.1,75.72,75.78,28377.0
2015-08-13 11:00:00,75.8,75.82,75.3,75.38,24060.0,75.8,75.82,75.3,75.38,24060.0
2015-08-13 11:10:00,75.33,75.59,75.29,75.59,7150.0,75.33,75.59,75.29,75.59,7150.0
2015-08-13 11:20:00,75.55,75.64,75.31,75.36,4650.0,75.55,75.64,75.31,75.36,4650.0
2015-08-13 11:30:00,75.36,75.49,75.27,75.49,6267.0,75.36,75.49,75.27,75.49,6267.0
2015-08-13 11:40:00,75.48,75.5,75.23,75.5,15963.0,75.48,75.5,75.23,75.5,15963.0
2015-08-13 11:50:00,75.47,75.82,75.44,75.82,18033.0,75.47,75.82,75.44,75.82,18033.0
2015-08-13 12:00:00,75.82,76.04,75.82,75.9,8479.0,75.82,76.04,75.82,75.9,8479.0
2015-08-13 12:10:00,75.88,75.95,75.8,75.85,16850.0,75.88,75.95,75.8,75.85,16850.0
2015-08-13 12:20:00,75.85,76.06,75.82,76.06,7976.0,75.85,76.06,75.82,76.06,7976.0
2015-08-13 12:30:00,76.07,76.2,76.02,76.07,7300.0,76.07,76.2,76.02,76.07,7300.0
2015-08-13 12:40:00,76.09,76.09,75.85,75.85,7944.0,76.09,76.09,75.85,75.85,7944.0
2015-08-13 12:50:00,75.86,75.9,75.74,75.74,20777.0,75.86,75.9,75.74,75.74,20777.0
2015-08-13 13:00:00,75.73,76.0,75.73,75.85,21037.0,75.73,76.0,75.73,75.85,21037.0
2015-08-13 13:10:00,75.85,75.92,75.76,75.76,6417.0,75.85,75.92,75.76,75.76,6417.0
2015-08-13 13:20:00,75.77,76.09,75.75,76.09,7404.0,75.77,76.09,75.75,76.09,7404.0
2015-08-13 13:30:00,76.09,76.13,75.9,76.09,12514.0,76.09,76.13,75.9,76.09,12514.0
2015-08-13 13:40:00,76.1,76.1,76.01,76.06,6155.0,76.1,76.1,76.01,76.06,6155.0
2015-08-13 13:50:00,76.02,76.02,75.83,75.84,16256.0,76.02,76.02,75.83,75.84,16256.0
2015-08-13 14:00:00,75.82,76.05,75.8,76.05,7638.0,75.82,76.05,75.8,76.05,7638.0
2015-08-13 14:10:00,76.02,76.27,76.02,76.27,17225.0,76.02,76.27,76.02,76.27,17225.0
2015-08-13 14:20:00,76.26,76.4,76.18,76.23,12546.0,76.26,76.4,76.18,76.23,12546.0
2015-08-13 14:30:00,76.29,76.36,76.24,76.32,5134.0,76.29,76.36,76.24,76.32,5134.0
2015-08-13 14:40:00,76.32,76.32,76.13,76.28,17875.0,76.32,76.32,76.13,76.28,17875.0
2015-08-13 14:50:00,76.29,76.36,76.26,76.34,5343.0,76.29,76.36,76.26,76.34,5343.0
2015-08-13 15:00:00,76.33,76.4,76.2,76.22,8042.0,76.33,76.4,76.2,76.22,8042.0
2015-08-13 15:10:00,76.19,76.31,76.1,76.27,10500.0,76.19,76.31,76.1,76.27,10500.0
2015-08-13 15:20:00,76.28,76.28,76.04,76.04,12572.0,76.28,76.28,76.04,76.04,12572.0
2015-08-13 15:30:00,76.06,76.09,75.74,75.8,27775.0,76.06,76.09,75.74,75.8,27775.0
2015-08-13 15:40:00,75.85,75.87,75.62,75.69,26413.0,75.85,75.87,75.62,75.69,26413.0
2015-08-13 15:50:00,75.7,75.82,75.66,75.72,69186.0,75.7,75.82,75.66,75.72,69186.0
2015-08-14 09:30:00,75.5,75.74,75.2,75.31,17725.0,75.5,75.74,75.2,75.31,17725.0
2015-08-14 09:40:00,75.27,75.33,74.59,74.92,33781.0,75.27,75.33,74.59,74.92,33781.0
2015-08-14 09:50:00,74.99,75.43,74.99,75.04,13969.0,74.99,75.43,74.99,75.04,13969.0
2015-08-14 10:00:00,75.04,75.15,74.87,75.04,45419.0,75.04,75.15,74.87,75.04,45419.0
2015-08-14 10:10:00,75.07,75.11,74.95,75.11,29924.0,75.07,75.11,74.95,75.11,29924.0
2015-08-14 10:20:00,75.14,75.53,75.03,75.51,44505.0,75.14,75.53,75.03,75.51,44505.0
2015-08-14 10:30:00,75.51,75.96,75.51,75.94,16467.0,75.51,75.96,75.51,75.94,16467.0
2015-08-14 10:40:00,75.95,75.97,75.46,75.49,10759.0,75.95,75.97,75.46,75.49,10759.0
2015-08-14 10:50:00,75.52,75.68,75.4,75.55,19668.0,75.52,75.68,75.4,75.55,19668.0
2015-08-14 11:00:00,75.49,75.72,75.26,75.26,43168.0,75.49,75.72,75.26,75.26,43168.0
2015-08-14 11:10:00,75.32,75.42,75.07,75.22,84489.0,75.32,75.42,75.07,75.22,84489.0
2015-08-14 11:20:00,75.28,75.33,75.21,75.3,6067.0,75.28,75.33,75.21,75.3,6067.0
2015-08-14 11:30:00,75.36,75.61,75.29,75.6,8136.0,75.36,75.61,75.29,75.6,8136.0
2015-08-14 11:40:00,75.63,75.78,75.62,75.7,5037.0,75.63,75.78,75.62,75.7,5037.0
2015-08-14 11:50:00,75.76,75.94,75.74,75.92,5897.0,75.76,75.94,75.74,75.92,5897.0
2015-08-14 12:00:00,75.93,76.03,75.89,76.0,27105.0,75.93,76.03,75.89,76.0,27105.0
2015-08-14 12:10:00,76.0,76.07,75.92,76.04,4217.0,76.0,76.07,75.92,76.04,4217.0
2015-08-14 12:20:00,76.04,76.15,75.96,76.09,3884.0,76.04,76.15,75.96,76.09,3884.0
2015-08-14 12:30:00,76.15,76.2,75.93,75.95,6823.0,76.15,76.2,75.93,75.95,6823.0
2015-08-14 12:40:00,75.94,76.0,75.71,75.72,12411.0,75.94,76.0,75.71,75.72,12411.0
2015-08-14 12:50:00,75.69,75.82,75.69,75.79,8460.0,75.69,75.82,75.69,75.79,8460.0
2015-08-14 13:00:00,75.8,76.02,75.74,76.02,2857.0,75.8,76.02,75.74,76.02,2857.0
2015-08-14 13:10:00,76.03,76.18,75.9,76.15,4160.0,76.03,76.18,75.9,76.15,4160.0
2015-08-14 13:20:00,76.16,76.36,76.15,76.34,6474.0,76.16,76.36,76.15,76.34,6474.0
2015-08-14 13:30:00,76.35,76.58,76.35,76.4,8558.0,76.35,76.58,76.35,76.4,8558.0
2015-08-14 13:40:00,76.41,76.41,76.08,76.08,6532.0,76.41,76.41,76.08,76.08,6532.0
2015-08-14 13:50:00,76.12,76.27,76.11,76.18,2759.0,76.12,76.27,76.11,76.18,2759.0
2015-08-14 14:00:00,76.2,76.35,76.16,76.28,2800.0,76.2,76.35,76.16,76.28,2800.0
2015-08-14 14:10:00,76.28,76.38,76.25,76.25,4446.0,76.28,76.38,76.25,76.25,4446.0
2015-08-14 14:20:00,76.3,76.32,76.1,76.16,24575.0,76.3,76.32,76.1,76.16,24575.0
2015-08-14 14:30:00,76.15,76.2,76.07,76.12,15175.0,76.15,76.2,76.07,76.12,15175.0
2015-08-14 14:40:00,76.16,76.25,76.16,76.19,12736.0,76.16,76.25,76.16,76.19,12736.0
2015-08-14 14:50:00,76.18,76.28,76.1,76.28,6200.0,76.18,76.28,76.1,76.28,6200.0
2015-08-14 15:00:00,76.28,76.55,76.28,76.53,11865.0,76.28,76.55,76.28,76.53,11865.0
2015-08-14 15:10:00,76.53,76.63,76.51,76.52,10001.0,76.53,76.63,76.51,76.52,10001.0
2015-08-14 15:20:00,76.52,76.67,76.52,76.67,11438.0,76.52,76.67,76.52,76.67,11438.0
2015-08-14 15:30:00,76.67,76.67,76.55,76.59,11683.0,76.67,76.67,76.55,76.59,11683.0
2015-08-14 15:40:00,76.58,76.75,76.56,76.71,37917.0,76.58,76.75,76.56,76.71,37917.0
2015-08-14 15:50:00,76.68,76.71,76.58,76.67,55837.0,76.68,76.71,76.58,76.67,55837.0
2015-08-17 09:30:00,76.03,76.24,75.82,76.16,16428.0,76.03,76.24,75.82,76.16,16428.0
2015-08-17 09:40:00,76.26,76.46,76.07,76.2,12463.0,76.26,76.46,76.07,76.2,12463.0
2015-08-17 09:50:00,76.29,76.57,76.28,76.52,8189.0,76.29,76.57,76.28,76.52,8189.0
2015-08-17 10:00:00,76.54,76.62,76.19,76.25,17868.0,76.54,76.62,76.19,76.25,17868.0
2015-08-17 10:10:00,76.25,76.63,76.03,76.62,13082.0,76.25,76.63,76.03,76.62,13082.0
2015-08-17 10:20:00,76.72,76.92,76.69,76.84,19024.0,76.72,76.92,76.69,76.84,19024.0
2015-08-17 10:30:00,76.84,76.99,76.79,76.9,25707.0,76.84,76.99,76.79,76.9,25707.0
2015-08-17 10:40:00,76.9,77.0,76.69,76.85,39765.0,76.9,77.0,76.69,76.85,39765.0
2015-08-17 10:50:00,76.87,77.12,76.87,77.07,28635.0,76.87,77.12,76.87,77.07,28635.0
2015-08-17 11:00:00,77.11,77.23,76.82,77.23,18313.0,77.11,77.23,76.82,77.23,18313.0
2015-08-17 11:10:00,77.2,77.27,76.94,77.06,9776.0,77.2,77.27,76.94,77.06,9776.0
2015-08-17 11:20:00,77.06,77.1,76.87,76.88,23680.0,77.06,77.1,76.87,76.88,23680.0
2015-08-17 11:30:00,76.95,76.96,76.61,76.76,9572.0,76.95,76.96,76.61,76.76,9572.0
2015-08-17 11:40:00,76.74,76.75,76.64,76.65,1700.0,76.74,76.75,76.64,76.65,1700.0
2015-08-17 11:50:00,76.66,76.68,76.42,76.47,4418.0,76.66,76.68,76.42,76.47,4418.0
2015-08-17 12:00:00,76.47,76.7,76.45,76.65,4425.0,76.47,76.7,76.45,76.65,4425.0
2015-08-17 12:10:00,76.61,76.64,76.43,76.52,4216.0,76.61,76.64,76.43,76.52,4216.0
2015-08-17 12:20:00,76.43,76.49,76.36,76.43,3896.0,76.43,76.49,76.36,76.43,3896.0
2015-08-17 12:30:00,76.46,76.55,76.44,76.53,6834.0,76.46,76.55,76.44,76.53,6834.0
2015-08-17 12:40:00,76.53,76.77,76.53,76.76,4900.0,76.53,76.77,76.53,76.76,4900.0
2015-08-17 12:50:00,76.75,76.86,76.65,76.86,3491.0,76.75,76.86,76.65,76.86,3491.0
2015-08-17 13:00:00,76.91,77.08,76.81,76.89,10509.0,76.91,77.08,76.81,76.89,10509.0
2015-08-17 13:10:00,76.92,77.05,76.88,76.9,5000.0,76.92,77.05,76.88,76.9,5000.0
2015-08-17 13:20:00,76.89,77.07,76.84,77.07,4519.0,76.89,77.07,76.84,77.07,4519.0
2015-08-17 13:30:00,77.09,77.13,76.85,76.92,5011.0,77.09,77.13,76.85,76.92,5011.0
2015-08-17 13:40:00,76.9,76.93,76.78,76.85,4622.0,76.9,76.93,76.78,76.85,4622.0
2015-08-17 13:50:00,76.86,76.91,76.85,76.9,3500.0,76.86,76.91,76.85,76.9,3500.0
2015-08-17 14:00:00,76.85,76.95,76.83,76.86,9112.0,76.85,76.95,76.83,76.86,9112.0
2015-08-17 14:10:00,76.86,76.87,76.68,76.81,7195.0,76.86,76.87,76.68,76.81,7195.0
2015-08-17 14:20:00,76.81,77.04,76.81,77.03,18169.0,76.81,77.04,76.81,77.03,18169.0
2015-08-17 14:30:00,77.02,77.02,76.92,76.92,11719.0,77.02,77.02,76.92,76.92,11719.0
2015-08-17 14:40:00,76.92,76.95,76.8,76.8,6073.0,76.92,76.95,76.8,76.8,6073.0
2015-08-17 14:50:00,76.8,76.95,76.75,76.86,6100.0,76.8,76.95,76.75,76.86,6100.0
2015-08-17 15:00:00,76.89,76.97,76.89,76.95,12917.0,76.89,76.97,76.89,76.95,12917.0
2015-08-17 15:10:00,76.97,76.98,76.86,76.91,13536.0,76.97,76.98,76.86,76.91,13536.0
2015-08-17 15:20:00,76.92,77.0,76.9,77.0,22700.0,76.92,77.0,76.9,77.0,22700.0
2015-08-17 15:30:00,76.96,77.11,76.95,77.01,21042.0,76.96,77.11,76.95,77.01,21042.0
2015-08-17 15:40:00,77.01,77.07,76.98,77.01,13736.0,77.01,77.07,76.98,77.01,13736.0
2015-08-17 15:50:00,77.01,77.28,77.01,77.26,59341.0,77.01,77.28,77.01,77.26,59341.0
2015-08-18 09:30:00,77.28,77.88,76.81,76.98,55996.0,77.28,77.88,76.81,76.98,55996.0
2015-08-18 09:40:00,77.21,77.31,76.66,77.31,11521.0,77.21,77.31,76.66,77.31,11521.0
2015-08-18 09:50:00,77.22,77.29,76.91,76.93,13450.0,77.22,77.29,76.91,76.93,13450.0
2015-08-18 10:00:00,77.0,77.1,76.7,77.09,13151.0,77.0,77.1,76.7,77.09,13151.0
2015-08-18 10:10:00,77.08,77.19,76.88,77.17,12429.0,77.08,77.19,76.88,77.17,12429.0
2015-08-18 10:20:00,77.2,77.26,76.86,76.97,23542.0,77.2,77.26,76.86,76.97,23542.0
2015-08-18 10:30:00,76.97,77.03,76.68,76.74,10200.0,76.97,77.03,76.68,76.74,10200.0
2015-08-18 10:40:00,76.78,77.05,76.63,77.05,8617.0,76.78,77.05,76.63,77.05,8617.0
2015-08-18 10:50:00,77.0,77.09,76.84,76.94,6526.0,77.0,77.09,76.84,76.94,6526.0
2015-08-18 11:00:00,76.93,76.94,76.64,76.76,9652.0,76.93,76.94,76.64,76.76,9652.0
2015-08-18 11:10:00,76.73,76.73,76.53,76.63,4050.0,76.73,76.73,76.53,76.63,4050.0
2015-08-18 11:20:00,76.6,76.62,76.45,76.6,5300.0,76.6,76.62,76.45,76.6,5300.0
2015-08-18 11:30:00,76.58,76.61,76.55,76.57,5600.0,76.58,76.61,76.55,76.57,5600.0
2015-08-18 11:40:00,76.57,76.72,76.51,76.71,5178.0,76.57,76.72,76.51,76.71,5178.0
2015-08-18 11:50:00,76.69,76.94,76.65,76.91,11758.0,76.69,76.94,76.65,76.91,11758.0
2015-08-18 12:00:00,76.91,76.91,76.76,76.91,3750.0,76.91,76.91,76.76,76.91,3750.0
2015-08-18 12:10:00,76.92,76.96,76.77,76.77,5501.0,76.92,76.96,76.77,76.77,5501.0
2015-08-18 12:20:00,76.77,76.94,76.72,76.94,4244.0,76.77,76.94,76.72,76.94,4244.0
2015-08-18 12:30:00,76.88,76.98,76.79,76.97,8596.0,76.88,76.98,76.79,76.97,8596.0
2015-08-18 12:40:00,76.91,76.95,76.84,76.95,9949.0,76.91,76.95,76.84,76.95,9949.0
2015-08-18 12:50:00,76.89,77.0,76.68,76.68,13623.0,76.89,77.0,76.68,76.68,13623.0
2015-08-18 13:00:00,76.62,76.62,76.43,76.44,4702.0,76.62,76.62,76.43,76.44,4702.0
2015-08-18 13:10:00,76.41,76.53,76.33,76.5,6242.0,76.41,76.53,76.33,76.5,6242.0
2015-08-18 13:20:00,76.48,76.55,76.47,76.53,3753.0,76.48,76.55,76.47,76.53,3753.0
2015-08-18 13:30:00,76.51,76.55,76.45,76.49,6091.0,76.51,76.55,76.45,76.49,6091.0
2015-08-18 13:40:00,76.46,76.51,76.34,76.39,10572.0,76.46,76.51,76.34,76.39,10572.0
2015-08-18 13:50:00,76.33,76.4,76.19,76.32,8840.0,76.33,76.4,76.19,76.32,8840.0
2015-08-18 14:00:00,76.32,76.44,76.27,76.44,12697.0,76.32,76.44,76.27,76.44,12697.0
2015-08-18 14:10:00,76.5,76.54,76.42,76.42,4571.0,76.5,76.54,76.42,76.42,4571.0
2015-08-18 14:20:00,76.42,76.45,76.32,76.34,6235.0,76.42,76.45,76.32,76.34,6235.0
2015-08-18 14:30:00,76.34,76.34,76.08,76.08,6087.0,76.34,76.34,76.08,76.08,6087.0
2015-08-18 14:40:00,76.08,76.22,75.96,76.1,11165.0,76.08,76.22,75.96,76.1,11165.0
2015-08-18 14:50:00,76.1,76.14,76.03,76.04,9815.0,76.1,76.14,76.03,76.04,9815.0
2015-08-18 15:00:00,76.04,76.11,76.01,76.06,7608.0,76.04,76.11,76.01,76.06,7608.0
2015-08-18 15:10:00,76.06,76.09,75.94,76.01,11516.0,76.06,76.09,75.94,76.01,11516.0
2015-08-18 15:20:00,76.01,76.04,75.95,75.98,14085.0,76.01,76.04,75.95,75.98,14085.0
2015-08-18 15:30:00,76.03,76.03,75.94,75.99,14584.0,76.03,76.03,75.94,75.99,14584.0
2015-08-18 15:40:00,75.98,76.01,75.82,75.99,20097.0,75.98,76.01,75.82,75.99,20097.0
2015-08-18 15:50:00,75.99,75.99,75.84,75.9,50316.0,75.99,75.99,75.84,75.9,50316.0
2015-08-19 09:30:00,76.5,76.5,75.08,75.61,52914.0,76.5,76.5,75.08,75.61,52914.0
2015-08-19 09:40:00,75.51,75.64,75.16,75.19,11399.0,75.51,75.64,75.16,75.19,11399.0
2015-08-19 09:50:00,75.06,75.29,74.8,75.14,11871.0,75.06,75.29,74.8,75.14,11871.0
2015-08-19 10:00:00,75.15,75.72,74.91,75.44,18273.0,75.15,75.72,74.91,75.44,18273.0
2015-08-19 10:10:00,75.44,76.1,75.44,75.9,17845.0,75.44,76.1,75.44,75.9,17845.0
2015-08-19 10:20:00,75.9,76.22,75.9,76.21,13053.0,75.9,76.22,75.9,76.21,13053.0
2015-08-19 10:30:00,76.1,76.22,76.02,76.02,11345.0,76.1,76.22,76.02,76.02,11345.0
2015-08-19 10:40:00,76.04,76.14,75.87,75.9,15636.0,76.04,76.14,75.87,75.9,15636.0
2015-08-19 10:50:00,75.84,75.95,75.56,75.81,12991.0,75.84,75.95,75.56,75.81,12991.0
2015-08-19 11:00:00,75.8,76.04,75.77,75.82,11986.0,75.8,76.04,75.77,75.82,11986.0
2015-08-19 11:10:00,75.82,75.98,75.74,75.8,10690.0,75.82,75.98,75.74,75.8,10690.0
2015-08-19 11:20:00,75.8,75.88,75.45,75.52,17684.0,75.8,75.88,75.45,75.52,17684.0
2015-08-19 11:30:00,75.5,75.55,75.3,75.37,17184.0,75.5,75.55,75.3,75.37,17184.0
2015-08-19 11:40:00,75.4,75.43,75.01,75.08,23363.0,75.4,75.43,75.01,75.08,23363.0
2015-08-19 11:50:00,75.04,75.25,75.04,75.21,13947.0,75.04,75.25,75.04,75.21,13947.0
2015-08-19 12:00:00,75.17,75.4,75.1,75.4,14052.0,75.17,75.4,75.1,75.4,14052.0
2015-08-19 12:10:00,75.41,75.53,75.25,75.3,16441.0,75.41,75.53,75.25,75.3,16441.0
2015-08-19 12:20:00,75.3,75.49,75.19,75.47,17290.0,75.3,75.49,75.19,75.47,17290.0
2015-08-19 12:30:00,75.48,75.99,75.45,75.6,63504.0,75.48,75.99,75.45,75.6,63504.0
2015-08-19 12:40:00,75.62,75.74,75.4,75.43,16874.0,75.62,75.74,75.4,75.43,16874.0
2015-08-19 12:50:00,75.4,75.86,75.4,75.86,20374.0,75.4,75.86,75.4,75.86,20374.0
2015-08-19 13:00:00,75.81,75.97,75.78,75.94,32036.0,75.81,75.97,75.78,75.94,32036.0
2015-08-19 13:10:00,75.96,76.04,75.86,75.9,23712.0,75.96,76.04,75.86,75.9,23712.0
2015-08-19 13:20:00,75.94,75.98,75.8,75.8,15352.0,75.94,75.98,75.8,75.8,15352.0
2015-08-19 13:30:00,75.77,76.0,75.71,75.86,30813.0,75.77,76.0,75.71,75.86,30813.0
2015-08-19 13:40:00,75.78,76.0,75.63,75.88,54302.0,75.78,76.0,75.63,75.88,54302.0
2015-08-19 13:50:00,75.91,75.99,75.76,75.89,21051.0,75.91,75.99,75.76,75.89,21051.0
2015-08-19 14:00:00,75.86,76.54,75.86,76.36,30188.0,75.86,76.54,75.86,76.36,30188.0
2015-08-19 14:10:00,76.32,76.47,76.09,76.25,10703.0,76.32,76.47,76.09,76.25,10703.0
2015-08-19 14:20:00,76.25,76.35,75.99,76.0,9473.0,76.25,76.35,75.99,76.0,9473.0
2015-08-19 14:30:00,76.07,76.12,75.93,76.0,13067.0,76.07,76.12,75.93,76.0,13067.0
2015-08-19 14:40:00,75.99,76.05,75.5,75.64,17445.0,75.99,76.05,75.5,75.64,17445.0
2015-08-19 14:50:00,75.64,75.64,75.17,75.34,14389.0,75.64,75.64,75.17,75.34,14389.0
2015-08-19 15:00:00,75.32,75.6,75.2,75.6,99882.0,75.32,75.6,75.2,75.6,99882.0
2015-08-19 15:10:00,75.61,75.76,75.18,75.27,22725.0,75.61,75.76,75.18,75.27,22725.0
2015-08-19 15:20:00,75.27,75.56,75.19,75.49,28620.0,75.27,75.56,75.19,75.49,28620.0
2015-08-19 15:30:00,75.48,75.57,75.4,75.55,39512.0,75.48,75.57,75.4,75.55,39512.0
2015-08-19 15:40:00,75.53,75.67,75.51,75.67,31183.0,75.53,75.67,75.51,75.67,31183.0
2015-08-19 15:50:00,75.65,75.75,75.59,75.63,78011.0,75.65,75.75,75.59,75.63,78011.0
2015-08-20 09:30:00,74.88,74.95,74.25,74.55,27228.0,74.88,74.95,74.25,74.55,27228.0
2015-08-20 09:40:00,74.58,74.76,74.14,74.33,26085.0,74.58,74.76,74.14,74.33,26085.0
2015-08-20 09:50:00,74.25,74.55,73.76,73.95,31746.0,74.25,74.55,73.76,73.95,31746.0
2015-08-20 10:00:00,73.82,74.05,73.48,73.54,14246.0,73.82,74.05,73.48,73.54,14246.0
2015-08-20 10:10:00,73.55,73.75,73.0,73.0,23456.0,73.55,73.75,73.0,73.0,23456.0
2015-08-20 10:20:00,73.01,73.02,72.44,72.59,29594.0,73.01,73.02,72.44,72.59,29594.0
2015-08-20 10:30:00,72.65,72.98,72.41,72.9,36234.0,72.65,72.98,72.41,72.9,36234.0
2015-08-20 10:40:00,72.87,73.0,72.66,72.93,16724.0,72.87,73.0,72.66,72.93,16724.0
2015-08-20 10:50:00,72.93,73.12,72.81,72.91,12104.0,72.93,73.12,72.81,72.91,12104.0
2015-08-20 11:00:00,72.84,72.99,72.56,72.57,24576.0,72.84,72.99,72.56,72.57,24576.0
2015-08-20 11:10:00,72.58,72.58,72.32,72.32,9657.0,72.58,72.58,72.32,72.32,9657.0
2015-08-20 11:20:00,72.26,72.75,72.22,72.6,24488.0,72.26,72.75,72.22,72.6,24488.0
2015-08-20 11:30:00,72.62,72.63,72.4,72.52,11012.0,72.62,72.63,72.4,72.52,11012.0
2015-08-20 11:40:00,72.48,72.61,72.46,72.51,5571.0,72.48,72.61,72.46,72.51,5571.0
2015-08-20 11:50:00,72.48,72.59,72.4,72.59,10200.0,72.48,72.59,72.4,72.59,10200.0
2015-08-20 12:00:00,72.57,72.62,72.38,72.53,9860.0,72.57,72.62,72.38,72.53,9860.0
2015-08-20 12:10:00,72.51,72.72,72.47,72.72,21597.0,72.51,72.72,72.47,72.72,21597.0
2015-08-20 12:20:00,72.69,72.73,72.39,72.44,23378.0,72.69,72.73,72.39,72.44,23378.0
2015-08-20 12:30:00,72.38,72.5,72.2,72.23,17920.0,72.38,72.5,72.2,72.23,17920.0
2015-08-20 12:40:00,72.2,72.25,72.0,72.07,12002.0,72.2,72.25,72.0,72.07,12002.0
2015-08-20 12:50:00,72.04,72.04,71.71,71.79,15921.0,72.04,72.04,71.71,71.79,15921.0
2015-08-20 13:00:00,71.77,72.02,71.76,72.01,44694.0,71.77,72.02,71.76,72.01,44694.0
2015-08-20 13:10:00,72.0,72.09,71.95,72.09,25846.0,72.0,72.09,71.95,72.09,25846.0
2015-08-20 13:20:00,72.1,72.14,71.82,71.92,22190.0,72.1,72.14,71.82,71.92,22190.0
2015-08-20 13:30:00,71.92,71.94,71.71,71.84,28240.0,71.92,71.94,71.71,71.84,28240.0
2015-08-20 13:40:00,71.77,71.98,71.71,71.89,35169.0,71.77,71.98,71.71,71.89,35169.0
2015-08-20 13:50:00,71.95,71.96,71.79,71.79,13900.0,71.95,71.96,71.79,71.79,13900.0
2015-08-20 14:00:00,71.79,71.82,71.61,71.64,14770.0,71.79,71.82,71.61,71.64,14770.0
2015-08-20 14:10:00,71.63,71.74,71.55,71.57,11641.0,71.63,71.74,71.55,71.57,11641.0
2015-08-20 14:20:00,71.57,71.64,71.33,71.33,22093.0,71.57,71.64,71.33,71.33,22093.0
2015-08-20 14:30:00,71.31,71.44,71.19,71.22,53517.0,71.31,71.44,71.19,71.22,53517.0
2015-08-20 14:40:00,71.22,71.3,71.08,71.1,55075.0,71.22,71.3,71.08,71.1,55075.0
2015-08-20 14:50:00,71.08,71.32,71.07,71.25,88438.0,71.08,71.32,71.07,71.25,88438.0
2015-08-20 15:00:00,71.24,71.53,71.17,71.51,26974.0,71.24,71.53,71.17,71.51,26974.0
2015-08-20 15:10:00,71.5,71.66,71.37,71.47,79906.0,71.5,71.66,71.37,71.47,79906.0
2015-08-20 15:20:00,71.48,71.57,71.39,71.51,44118.0,71.48,71.57,71.39,71.51,44118.0
2015-08-20 15:30:00,71.52,71.53,71.01,71.04,90375.0,71.52,71.53,71.01,71.04,90375.0
2015-08-20 15:40:00,71.01,71.06,70.5,70.51,158133.0,71.01,71.06,70.5,70.51,158133.0
2015-08-20 15:50:00,70.5,70.55,70.16,70.31,257498.0,70.5,70.55,70.16,70.31,257498.0
2015-08-21 09:30:00,69.43,69.62,69.17,69.35,7658.0,69.43,69.62,69.17,69.35,7658.0
2015-08-21 09:40:00,69.4,69.62,68.55,69.14,104796.0,69.4,69.62,68.55,69.14,104796.0
2015-08-21 09:50:00,69.11,69.64,69.03,69.44,50504.0,69.11,69.64,69.03,69.44,50504.0
2015-08-21 10:00:00,69.43,70.46,69.33,70.05,60082.0,69.43,70.46,69.33,70.05,60082.0
2015-08-21 10:10:00,70.03,70.09,69.65,69.65,30958.0,70.03,70.09,69.65,69.65,30958.0
2015-08-21 10:20:00,69.65,70.09,69.65,69.86,15191.0,69.65,70.09,69.65,69.86,15191.0
2015-08-21 10:30:00,69.79,69.9,69.35,69.4,21826.0,69.79,69.9,69.35,69.4,21826.0
2015-08-21 10:40:00,69.4,69.64,69.33,69.36,12823.0,69.4,69.64,69.33,69.36,12823.0
2015-08-21 10:50:00,69.36,69.55,69.32,69.45,14002.0,69.36,69.55,69.32,69.45,14002.0
2015-08-21 11:00:00,69.48,69.53,69.14,69.29,16386.0,69.48,69.53,69.14,69.29,16386.0
2015-08-21 11:10:00,69.23,69.67,68.99,69.67,28718.0,69.23,69.67,68.99,69.67,28718.0
2015-08-21 11:20:00,69.7,69.79,69.46,69.71,48994.0,69.7,69.79,69.46,69.71,48994.0
2015-08-21 11:30:00,69.7,69.92,69.11,69.17,21620.0,69.7,69.92,69.11,69.17,21620.0
2015-08-21 11:40:00,69.15,69.44,69.02,69.35,10000.0,69.15,69.44,69.02,69.35,10000.0
2015-08-21 11:50:00,69.38,69.83,69.3,69.76,9039.0,69.38,69.83,69.3,69.76,9039.0
2015-08-21 12:00:00,69.73,70.24,69.65,70.19,25141.0,69.73,70.24,69.65,70.19,25141.0
2015-08-21 12:10:00,70.2,70.32,69.94,70.15,32261.0,70.2,70.32,69.94,70.15,32261.0
2015-08-21 12:20:00,70.1,70.18,70.0,70.06,34851.0,70.1,70.18,70.0,70.06,34851.0
2015-08-21 12:30:00,70.07,70.28,70.04,70.15,16795.0,70.07,70.28,70.04,70.15,16795.0
2015-08-21 12:40:00,70.15,70.16,69.97,70.1,26513.0,70.15,70.16,69.97,70.1,26513.0
2015-08-21 12:50:00,70.09,70.38,70.0,70.17,76341.0,70.09,70.38,70.0,70.17,76341.0
2015-08-21 13:00:00,70.12,70.29,70.02,70.1,38713.0,70.12,70.29,70.02,70.1,38713.0
2015-08-21 13:10:00,70.09,70.26,70.08,70.25,18335.0,70.09,70.26,70.08,70.25,18335.0
2015-08-21 13:20:00,70.25,70.67,70.25,70.65,18287.0,70.25,70.67,70.25,70.65,18287.0
2015-08-21 13:30:00,70.65,70.65,70.34,70.48,30314.0,70.65,70.65,70.34,70.48,30314.0
2015-08-21 13:40:00,70.45,70.61,70.35,70.41,15782.0,70.45,70.61,70.35,70.41,15782.0
2015-08-21 13:50:00,70.4,70.69,70.24,70.69,16882.0,70.4,70.69,70.24,70.69,16882.0
2015-08-21 14:00:00,70.68,70.85,70.56,70.62,14920.0,70.68,70.85,70.56,70.62,14920.0
2015-08-21 14:10:00,70.62,70.72,70.57,70.69,21265.0,70.62,70.72,70.57,70.69,21265.0
2015-08-21 14:20:00,70.66,70.84,70.55,70.84,48363.0,70.66,70.84,70.55,70.84,48363.0
2015-08-21 14:30:00,70.83,71.0,70.77,70.79,27823.0,70.83,71.0,70.77,70.79,27823.0
2015-08-21 14:40:00,70.79,70.86,70.45,70.48,81106.0,70.79,70.86,70.45,70.48,81106.0
2015-08-21 14:50:00,70.48,70.49,70.11,70.37,28188.0,70.48,70.49,70.11,70.37,28188.0
2015-08-21 15:00:00,70.34,70.42,70.04,70.05,55822.0,70.34,70.42,70.04,70.05,55822.0
2015-08-21 15:10:00,70.04,70.14,69.76,70.14,97076.0,70.04,70.14,69.76,70.14,97076.0
2015-08-21 15:20:00,70.15,70.15,69.92,69.99,52399.0,70.15,70.15,69.92,69.99,52399.0
2015-08-21 15:30:00,69.97,70.08,69.74,70.0,70683.0,69.97,70.08,69.74,70.0,70683.0
2015-08-21 15:40:00,70.01,70.24,69.99,70.19,62628.0,70.01,70.24,69.99,70.19,62628.0
2015-08-21 15:50:00,70.18,70.18,69.91,69.97,149802.0,70.18,70.18,69.91,69.97,149802.0
2015-08-24 09:30:00,65.97,65.97,64.29,64.81,11067.0,65.97,65.97,64.29,64.81,11067.0
2015-08-24 09:40:00,64.97,68.21,64.96,67.37,165386.0,64.97,68.21,64.96,67.37,165386.0
2015-08-24 09:50:00,67.63,69.07,67.32,68.32,134189.0,67.63,69.07,67.32,68.32,134189.0
2015-08-24 10:00:00,68.25,69.58,68.18,69.47,132029.0,68.25,69.58,68.18,69.47,132029.0
2015-08-24 10:10:00,69.5,70.25,69.5,70.15,225591.0,69.5,70.25,69.5,70.15,225591.0
2015-08-24 10:20:00,70.1,71.0,69.99,70.42,122235.0,70.1,71.0,69.99,70.42,122235.0
2015-08-24 10:30:00,70.36,70.72,69.86,70.52,159645.0,70.36,70.72,69.86,70.52,159645.0
2015-08-24 10:40:00,70.51,70.53,69.96,70.36,60875.0,70.51,70.53,69.96,70.36,60875.0
2015-08-24 10:50:00,70.36,71.1,70.36,71.0,75971.0,70.36,71.1,70.36,71.0,75971.0
2015-08-24 11:00:00,71.0,71.03,70.45,70.54,66384.0,71.0,71.03,70.45,70.54,66384.0
2015-08-24 11:10:00,70.54,70.54,69.98,70.28,60249.0,70.54,70.54,69.98,70.28,60249.0
2015-08-24 11:20:00,70.28,70.29,69.69,69.89,70839.0,70.28,70.29,69.69,69.89,70839.0
2015-08-24 11:30:00,69.86,70.08,69.55,69.95,29085.0,69.86,70.08,69.55,69.95,29085.0
2015-08-24 11:40:00,69.95,70.48,69.87,70.44,50628.0,69.95,70.48,69.87,70.44,50628.0
2015-08-24 11:50:00,70.45,71.46,70.44,71.29,31672.0,70.45,71.46,70.44,71.29,31672.0
2015-08-24 12:00:00,71.25,71.55,70.91,71.5,63354.0,71.25,71.55,70.91,71.5,63354.0
2015-08-24 12:10:00,71.49,71.62,71.15,71.18,55977.0,71.49,71.62,71.15,71.18,55977.0
2015-08-24 12:20:00,71.18,71.96,71.18,71.76,39342.0,71.18,71.96,71.18,71.76,39342.0
2015-08-24 12:30:00,71.72,71.76,71.29,71.7,56905.0,71.72,71.76,71.29,71.7,56905.0
2015-08-24 12:40:00,71.67,71.69,71.04,71.04,31679.0,71.67,71.69,71.04,71.04,31679.0
2015-08-24 12:50:00,71.01,71.43,70.96,71.37,42357.0,71.01,71.43,70.96,71.37,42357.0
2015-08-24 13:00:00,71.42,71.8,71.39,71.8,52895.0,71.42,71.8,71.39,71.8,52895.0
2015-08-24 13:10:00,71.83,71.91,71.46,71.56,62944.0,71.83,71.91,71.46,71.56,62944.0
2015-08-24 13:20:00,71.47,71.54,71.09,71.27,69403.0,71.47,71.54,71.09,71.27,69403.0
2015-08-24 13:30:00,71.26,71.3,70.69,70.74,53599.0,71.26,71.3,70.69,70.74,53599.0
2015-08-24 13:40:00,70.73,71.14,70.58,71.09,54640.0,70.73,71.14,70.58,71.09,54640.0
2015-08-24 13:50:00,71.08,71.08,70.04,70.04,33443.0,71.08,71.08,70.04,70.04,33443.0
2015-08-24 14:00:00,70.08,70.2,70.0,70.07,16298.0,70.08,70.2,70.0,70.07,16298.0
2015-08-24 14:10:00,70.06,70.07,69.5,69.98,25907.0,70.06,70.07,69.5,69.98,25907.0
2015-08-24 14:20:00,69.99,70.35,69.62,69.64,24200.0,69.99,70.35,69.62,69.64,24200.0
2015-08-24 14:30:00,69.64,69.96,69.51,69.81,17326.0,69.64,69.96,69.51,69.81,17326.0
2015-08-24 14:40:00,69.75,69.75,68.89,69.12,32091.0,69.75,69.75,68.89,69.12,32091.0
2015-08-24 14:50:00,69.08,69.16,68.58,68.75,48037.0,69.08,69.16,68.58,68.75,48037.0
2015-08-24 15:00:00,68.69,69.3,68.48,69.3,29236.0,68.69,69.3,68.48,69.3,29236.0
2015-08-24 15:10:00,69.24,69.24,68.75,68.85,44086.0,69.24,69.24,68.75,68.85,44086.0
2015-08-24 15:20:00,68.84,69.07,68.49,68.77,60597.0,68.84,69.07,68.49,68.77,60597.0
2015-08-24 15:30:00,68.78,69.17,68.4,69.09,176812.0,68.78,69.17,68.4,69.09,176812.0
2015-08-24 15:40:00,69.14,69.35,68.47,68.6,151936.0,69.14,69.35,68.47,68.6,151936.0
2015-08-24 15:50:00,68.6,68.95,67.99,68.0,270817.0,68.6,68.95,67.99,68.0,270817.0
2015-08-25 09:30:00,70.8,71.99,70.02,71.89,133500.0,70.8,71.99,70.02,71.89,133500.0
2015-08-25 09:40:00,71.92,72.0,71.18,71.63,73961.0,71.92,72.0,71.18,71.63,73961.0
2015-08-25 09:50:00,71.53,72.13,70.9,71.34,86738.0,71.53,72.13,70.9,71.34,86738.0
2015-08-25 10:00:00,71.43,71.43,70.74,70.88,31994.0,71.43,71.43,70.74,70.88,31994.0
2015-08-25 10:10:00,70.99,71.02,70.64,70.7,16270.0,70.99,71.02,70.64,70.7,16270.0
2015-08-25 10:20:00,70.67,70.76,70.27,70.49,14004.0,70.67,70.76,70.27,70.49,14004.0
2015-08-25 10:30:00,70.5,70.5,70.08,70.14,9927.0,70.5,70.5,70.08,70.14,9927.0
2015-08-25 10:40:00,70.2,70.31,69.99,70.11,14454.0,70.2,70.31,69.99,70.11,14454.0
2015-08-25 10:50:00,70.08,70.22,70.0,70.04,11953.0,70.08,70.22,70.0,70.04,11953.0
2015-08-25 11:00:00,70.05,70.5,70.02,70.5,11848.0,70.05,70.5,70.02,70.5,11848.0
2015-08-25 11:10:00,70.53,70.83,70.52,70.71,12241.0,70.53,70.83,70.52,70.71,12241.0
2015-08-25 11:20:00,70.77,71.06,70.7,70.87,13975.0,70.77,71.06,70.7,70.87,13975.0
2015-08-25 11:30:00,70.84,70.94,70.64,70.76,14087.0,70.84,70.94,70.64,70.76,14087.0
2015-08-25 11:40:00,70.78,71.12,70.58,71.03,36663.0,70.78,71.12,70.58,71.03,36663.0
2015-08-25 11:50:00,70.97,70.99,70.72,70.83,19077.0,70.97,70.99,70.72,70.83,19077.0
2015-08-25 12:00:00,70.88,70.94,70.6,70.74,10406.0,70.88,70.94,70.6,70.74,10406.0
2015-08-25 12:10:00,70.74,70.77,70.49,70.66,14471.0,70.74,70.77,70.49,70.66,14471.0
2015-08-25 12:20:00,70.68,71.03,70.68,70.91,14233.0,70.68,71.03,70.68,70.91,14233.0
2015-08-25 12:30:00,70.94,71.06,70.78,70.85,10634.0,70.94,71.06,70.78,70.85,10634.0
2015-08-25 12:40:00,70.84,70.94,70.65,70.7,10946.0,70.84,70.94,70.65,70.7,10946.0
2015-08-25 12:50:00,70.77,70.88,70.59,70.62,13952.0,70.77,70.88,70.59,70.62,13952.0
2015-08-25 13:00:00,70.62,70.94,70.58,70.83,30679.0,70.62,70.94,70.58,70.83,30679.0
2015-08-25 13:10:00,70.84,70.87,70.35,70.35,15253.0,70.84,70.87,70.35,70.35,15253.0
2015-08-25 13:20:00,70.34,70.4,69.6,69.65,14422.0,70.34,70.4,69.6,69.65,14422.0
2015-08-25 13:30:00,69.62,70.13,69.62,70.0,19475.0,69.62,70.13,69.62,70.0,19475.0
2015-08-25 13:40:00,69.93,69.99,69.49,69.49,43469.0,69.93,69.99,69.49,69.49,43469.0
2015-08-25 13:50:00,69.49,69.63,69.38,69.5,66293.0,69.49,69.63,69.38,69.5,66293.0
2015-08-25 14:00:00,69.52,69.58,69.26,69.49,61236.0,69.52,69.58,69.26,69.49,61236.0
2015-08-25 14:10:00,69.47,69.51,69.09,69.39,55378.0,69.47,69.51,69.09,69.39,55378.0
2015-08-25 14:20:00,69.38,69.64,69.18,69.64,45630.0,69.38,69.64,69.18,69.64,45630.0
2015-08-25 14:30:00,69.69,69.92,69.64,69.84,32816.0,69.69,69.92,69.64,69.84,32816.0
2015-08-25 14:40:00,69.82,70.04,69.63,69.99,27732.0,69.82,70.04,69.63,69.99,27732.0
2015-08-25 14:50:00,69.99,70.12,69.81,69.93,20016.0,69.99,70.12,69.81,69.93,20016.0
2015-08-25 15:00:00,69.96,70.07,69.65,69.8,18683.0,69.96,70.07,69.65,69.8,18683.0
2015-08-25 15:10:00,69.81,69.87,69.42,69.42,38938.0,69.81,69.87,69.42,69.42,38938.0
2015-08-25 15:20:00,69.46,69.54,69.18,69.29,32288.0,69.46,69.54,69.18,69.29,32288.0
2015-08-25 15:30:00,69.24,69.4,68.69,68.76,86823.0,69.24,69.4,68.69,68.76,86823.0
2015-08-25 15:40:00,68.76,69.03,68.27,68.4,64794.0,68.76,69.03,68.27,68.4,64794.0
2015-08-25 15:50:00,68.36,69.07,68.24,68.67,291646.0,68.36,69.07,68.24,68.67,291646.0
2015-08-26 09:30:00,70.34,70.5,69.53,70.02,33921.0,70.34,70.5,69.53,70.02,33921.0
2015-08-26 09:40:00,69.93,70.51,69.58,70.28,44870.0,69.93,70.51,69.58,70.28,44870.0
2015-08-26 09:50:00,70.32,70.42,69.65,69.84,22491.0,70.32,70.42,69.65,69.84,22491.0
2015-08-26 10:00:00,69.74,70.06,69.56,69.92,16250.0,69.74,70.06,69.56,69.92,16250.0
2015-08-26 10:10:00,69.84,69.97,69.03,69.08,13931.0,69.84,69.97,69.03,69.08,13931.0
2015-08-26 10:20:00,69.05,69.52,68.87,69.43,16839.0,69.05,69.52,68.87,69.43,16839.0
2015-08-26 10:30:00,69.47,69.88,69.3,69.54,27550.0,69.47,69.88,69.3,69.54,27550.0
2015-08-26 10:40:00,69.5,69.95,69.5,69.7,35622.0,69.5,69.95,69.5,69.7,35622.0
2015-08-26 10:50:00,69.67,70.03,69.45,69.69,29563.0,69.67,70.03,69.45,69.69,29563.0
2015-08-26 11:00:00,69.65,69.89,69.56,69.68,47848.0,69.65,69.89,69.56,69.68,47848.0
2015-08-26 11:10:00,69.69,69.88,69.61,69.84,18200.0,69.69,69.88,69.61,69.84,18200.0
2015-08-26 11:20:00,69.82,70.37,69.79,70.34,52186.0,69.82,70.37,69.79,70.34,52186.0
2015-08-26 11:30:00,70.34,70.38,69.65,69.94,43977.0,70.34,70.38,69.65,69.94,43977.0
2015-08-26 11:40:00,69.96,70.53,69.9,70.47,68231.0,69.96,70.53,69.9,70.47,68231.0
2015-08-26 11:50:00,70.44,70.74,70.27,70.27,54122.0,70.44,70.74,70.27,70.27,54122.0
2015-08-26 12:00:00,70.26,70.26,69.67,69.91,32102.0,70.26,70.26,69.67,69.91,32102.0
2015-08-26 12:10:00,69.88,70.09,69.69,70.01,19977.0,69.88,70.09,69.69,70.01,19977.0
2015-08-26 12:20:00,70.05,70.07,69.5,69.5,26118.0,70.05,70.07,69.5,69.5,26118.0
2015-08-26 12:30:00,69.51,69.51,69.16,69.17,12910.0,69.51,69.51,69.16,69.17,12910.0
2015-08-26 12:40:00,69.08,69.22,68.89,69.21,19198.0,69.08,69.22,68.89,69.21,19198.0
2015-08-26 12:50:00,69.13,69.49,68.95,69.43,11543.0,69.13,69.49,68.95,69.43,11543.0
2015-08-26 13:00:00,69.5,69.71,69.25,69.25,28810.0,69.5,69.71,69.25,69.25,28810.0
2015-08-26 13:10:00,69.3,69.74,69.15,69.67,37416.0,69.3,69.74,69.15,69.67,37416.0
2015-08-26 13:20:00,69.64,70.22,69.63,70.01,28141.0,69.64,70.22,69.63,70.01,28141.0
2015-08-26 13:30:00,70.01,70.61,69.92,70.61,32318.0,70.01,70.61,69.92,70.61,32318.0
2015-08-26 13:40:00,70.59,70.6,70.15,70.31,39104.0,70.59,70.6,70.15,70.31,39104.0
2015-08-26 13:50:00,70.3,70.6,70.25,70.48,32192.0,70.3,70.6,70.25,70.48,32192.0
2015-08-26 14:00:00,70.49,70.52,70.07,70.23,29338.0,70.49,70.52,70.07,70.23,29338.0
2015-08-26 14:10:00,70.27,70.27,69.83,69.9,22814.0,70.27,70.27,69.83,69.9,22814.0
2015-08-26 14:20:00,69.92,70.35,69.9,70.18,24872.0,69.92,70.35,69.9,70.18,24872.0
2015-08-26 14:30:00,70.19,70.37,69.92,70.37,16405.0,70.19,70.37,69.92,70.37,16405.0
2015-08-26 14:40:00,70.38,70.69,70.3,70.3,30134.0,70.38,70.69,70.3,70.3,30134.0
2015-08-26 14:50:00,70.22,70.36,69.88,70.08,23972.0,70.22,70.36,69.88,70.08,23972.0
2015-08-26 15:00:00,70.04,70.56,69.92,70.55,19999.0,70.04,70.56,69.92,70.55,19999.0
2015-08-26 15:10:00,70.6,71.09,70.6,71.06,27880.0,70.6,71.09,70.6,71.06,27880.0
2015-08-26 15:20:00,71.05,71.22,70.86,71.06,72297.0,71.05,71.22,70.86,71.06,72297.0
2015-08-26 15:30:00,71.09,71.42,70.98,71.19,82871.0,71.09,71.42,70.98,71.19,82871.0
2015-08-26 15:40:00,71.19,71.69,71.09,71.19,76516.0,71.19,71.69,71.09,71.19,76516.0
2015-08-26 15:50:00,71.19,71.64,71.15,71.38,88035.0,71.19,71.64,71.15,71.38,88035.0
2015-08-27 09:30:00,71.94,72.42,71.52,72.26,26507.0,71.94,72.42,71.52,72.26,26507.0
2015-08-27 09:40:00,72.46,73.22,72.16,72.29,30279.0,72.46,73.22,72.16,72.29,30279.0
2015-08-27 09:50:00,72.24,72.91,72.24,72.71,24801.0,72.24,72.91,72.24,72.71,24801.0
2015-08-27 10:00:00,72.59,72.92,72.09,72.92,92804.0,72.59,72.92,72.09,72.92,92804.0
2015-08-27 10:10:00,72.93,73.26,72.45,72.73,26634.0,72.93,73.26,72.45,72.73,26634.0
2015-08-27 10:20:00,72.67,72.81,72.45,72.47,12021.0,72.67,72.81,72.45,72.47,12021.0
2015-08-27 10:30:00,72.42,72.6,72.33,72.41,39764.0,72.42,72.6,72.33,72.41,39764.0
2015-08-27 10:40:00,72.36,72.75,72.17,72.72,15573.0,72.36,72.75,72.17,72.72,15573.0
2015-08-27 10:50:00,72.67,72.89,72.43,72.76,69818.0,72.67,72.89,72.43,72.76,69818.0
2015-08-27 11:00:00,72.76,72.88,72.4,72.45,66866.0,72.76,72.88,72.4,72.45,66866.0
2015-08-27 11:10:00,72.5,72.82,72.3,72.39,82533.0,72.5,72.82,72.3,72.39,82533.0
2015-08-27 11:20:00,72.4,72.6,72.2,72.29,53144.0,72.4,72.6,72.2,72.29,53144.0
2015-08-27 11:30:00,72.31,72.42,72.06,72.3,22700.0,72.31,72.42,72.06,72.3,22700.0
2015-08-27 11:40:00,72.2,72.41,72.13,72.37,8487.0,72.2,72.41,72.13,72.37,8487.0
2015-08-27 11:50:00,72.45,72.45,72.11,72.3,8175.0,72.45,72.45,72.11,72.3,8175.0
2015-08-27 12:00:00,72.27,72.51,72.2,72.4,23980.0,72.27,72.51,72.2,72.4,23980.0
2015-08-27 12:10:00,72.37,72.5,72.23,72.32,14101.0,72.37,72.5,72.23,72.32,14101.0
2015-08-27 12:20:00,72.33,72.43,72.2,72.28,12420.0,72.33,72.43,72.2,72.28,12420.0
2015-08-27 12:30:00,72.28,72.35,72.14,72.19,16101.0,72.28,72.35,72.14,72.19,16101.0
2015-08-27 12:40:00,72.19,72.19,71.8,71.97,16569.0,72.19,72.19,71.8,71.97,16569.0
2015-08-27 12:50:00,72.0,72.35,72.0,72.13,11179.0,72.0,72.35,72.0,72.13,11179.0
2015-08-27 13:00:00,72.11,72.24,71.87,72.2,16426.0,72.11,72.24,71.87,72.2,16426.0
2015-08-27 13:10:00,72.17,72.49,72.17,72.31,52230.0,72.17,72.49,72.17,72.31,52230.0
2015-08-27 13:20:00,72.32,72.48,72.22,72.4,29353.0,72.32,72.48,72.22,72.4,29353.0
2015-08-27 13:30:00,72.32,72.77,72.32,72.48,79794.0,72.32,72.77,72.32,72.48,79794.0
2015-08-27 13:40:00,72.49,72.62,72.09,72.34,18412.0,72.49,72.62,72.09,72.34,18412.0
2015-08-27 13:50:00,72.31,72.39,72.14,72.38,13473.0,72.31,72.39,72.14,72.38,13473.0
2015-08-27 14:00:00,72.38,72.4,72.1,72.1,24754.0,72.38,72.4,72.1,72.1,24754.0
2015-08-27 14:10:00,72.12,72.3,71.64,71.77,9865.0,72.12,72.3,71.64,71.77,9865.0
2015-08-27 14:20:00,71.83,71.95,71.29,71.53,13093.0,71.83,71.95,71.29,71.53,13093.0
2015-08-27 14:30:00,71.53,71.77,71.37,71.52,26434.0,71.53,71.77,71.37,71.52,26434.0
2015-08-27 14:40:00,71.52,71.54,71.04,71.04,40644.0,71.52,71.54,71.04,71.04,40644.0
2015-08-27 14:50:00,71.03,71.11,70.72,70.8,46800.0,71.03,71.11,70.72,70.8,46800.0
2015-08-27 15:00:00,70.88,71.12,70.42,71.09,19480.0,70.88,71.12,70.42,71.09,19480.0
2015-08-27 15:10:00,71.0,71.42,70.92,71.37,22150.0,71.0,71.42,70.92,71.37,22150.0
2015-08-27 15:20:00,71.31,71.79,71.11,71.67,22492.0,71.31,71.79,71.11,71.67,22492.0
2015-08-27 15:30:00,71.69,71.93,71.54,71.71,23813.0,71.69,71.93,71.54,71.71,23813.0
2015-08-27 15:40:00,71.74,72.32,71.64,72.22,51139.0,71.74,72.32,71.64,72.22,51139.0
2015-08-27 15:50:00,72.21,72.41,72.09,72.37,62536.0,72.21,72.41,72.09,72.37,62536.0
2015-08-28 09:30:00,72.36,73.37,72.25,73.15,19483.0,72.36,73.37,72.25,73.15,19483.0
2015-08-28 09:40:00,73.15,73.15,72.25,72.4,16256.0,73.15,73.15,72.25,72.4,16256.0
2015-08-28 09:50:00,72.31,72.86,72.15,72.51,17530.0,72.31,72.86,72.15,72.51,17530.0
2015-08-28 10:00:00,72.47,72.67,72.03,72.08,25573.0,72.47,72.67,72.03,72.08,25573.0
2015-08-28 10:10:00,72.03,72.23,71.79,72.15,7239.0,72.03,72.23,71.79,72.15,7239.0
2015-08-28 10:20:00,72.07,72.07,71.74,71.99,5642.0,72.07,72.07,71.74,71.99,5642.0
2015-08-28 10:30:00,71.98,72.19,71.89,71.98,8800.0,71.98,72.19,71.89,71.98,8800.0
2015-08-28 10:40:00,72.01,72.01,71.54,71.8,24233.0,72.01,72.01,71.54,71.8,24233.0
2015-08-28 10:50:00,71.83,72.1,71.8,71.87,10912.0,71.83,72.1,71.8,71.87,10912.0
2015-08-28 11:00:00,71.89,72.35,71.86,72.27,7392.0,71.89,72.35,71.86,72.27,7392.0
2015-08-28 11:10:00,72.34,72.78,72.34,72.71,20479.0,72.34,72.78,72.34,72.71,20479.0
2015-08-28 11:20:00,72.78,73.15,72.75,72.86,10919.0,72.78,73.15,72.75,72.86,10919.0
2015-08-28 11:30:00,72.83,72.97,72.76,72.76,24763.0,72.83,72.97,72.76,72.76,24763.0
2015-08-28 11:40:00,72.76,72.8,72.24,72.32,9167.0,72.76,72.8,72.24,72.32,9167.0
2015-08-28 11:50:00,72.37,72.43,72.16,72.24,13077.0,72.37,72.43,72.16,72.24,13077.0
2015-08-28 12:00:00,72.18,72.49,72.18,72.41,9380.0,72.18,72.49,72.18,72.41,9380.0
2015-08-28 12:10:00,72.28,72.52,72.18,72.5,5536.0,72.28,72.52,72.18,72.5,5536.0
2015-08-28 12:20:00,72.44,72.54,72.37,72.5,5439.0,72.44,72.54,72.37,72.5,5439.0
2015-08-28 12:30:00,72.42,72.45,72.3,72.32,12150.0,72.42,72.45,72.3,72.32,12150.0
2015-08-28 12:40:00,72.33,72.55,72.33,72.55,10669.0,72.33,72.55,72.33,72.55,10669.0
2015-08-28 12:50:00,72.55,72.6,72.38,72.42,7967.0,72.55,72.6,72.38,72.42,7967.0
2015-08-28 13:00:00,72.42,72.42,72.2,72.34,10937.0,72.42,72.42,72.2,72.34,10937.0
2015-08-28 13:10:00,72.35,72.49,72.29,72.36,10050.0,72.35,72.49,72.29,72.36,10050.0
2015-08-28 13:20:00,72.35,72.44,72.15,72.15,13147.0,72.35,72.44,72.15,72.15,13147.0
2015-08-28 13:30:00,72.1,72.26,71.81,71.85,17924.0,72.1,72.26,71.81,71.85,17924.0
2015-08-28 13:40:00,71.83,72.1,71.81,71.88,17506.0,71.83,72.1,71.81,71.88,17506.0
2015-08-28 13:50:00,71.86,72.09,71.84,71.85,10357.0,71.86,72.09,71.84,71.85,10357.0
2015-08-28 14:00:00,71.88,72.22,71.87,72.1,9078.0,71.88,72.22,71.87,72.1,9078.0
2015-08-28 14:10:00,72.2,72.2,71.78,71.83,11877.0,72.2,72.2,71.78,71.83,11877.0
2015-08-28 14:20:00,71.83,72.05,71.74,72.0,14500.0,71.83,72.05,71.74,72.0,14500.0
2015-08-28 14:30:00,72.04,72.05,71.79,71.92,17761.0,72.04,72.05,71.79,71.92,17761.0
2015-08-28 14:40:00,71.98,72.23,71.85,72.18,17822.0,71.98,72.23,71.85,72.18,17822.0
2015-08-28 14:50:00,72.22,72.33,72.06,72.23,10914.0,72.22,72.33,72.06,72.23,10914.0
2015-08-28 15:00:00,72.22,72.29,72.07,72.24,18305.0,72.22,72.29,72.07,72.24,18305.0
2015-08-28 15:10:00,72.24,72.32,72.13,72.26,15704.0,72.24,72.32,72.13,72.26,15704.0
2015-08-28 15:20:00,72.22,72.33,72.21,72.31,16319.0,72.22,72.33,72.21,72.31,16319.0
2015-08-28 15:30:00,72.28,72.31,72.05,72.18,30024.0,72.28,72.31,72.05,72.18,30024.0
2015-08-28 15:40:00,72.15,72.34,72.0,72.25,45894.0,72.15,72.34,72.0,72.25,45894.0
2015-08-28 15:50:00,72.27,72.6,72.27,72.56,67114.0,72.27,72.6,72.27,72.56,67114.0
2015-08-31 09:30:00,72.15,72.78,72.15,72.47,39605.0,72.15,72.78,72.15,72.47,39605.0
2015-08-31 09:40:00,72.62,72.67,71.8,71.8,16150.0,72.62,72.67,71.8,71.8,16150.0
2015-08-31 09:50:00,71.84,72.18,71.4,71.42,27730.0,71.84,72.18,71.4,71.42,27730.0
2015-08-31 10:00:00,71.4,71.47,70.93,71.33,32350.0,71.4,71.47,70.93,71.33,32350.0
2015-08-31 10:10:00,71.43,71.77,71.3,71.77,23830.0,71.43,71.77,71.3,71.77,23830.0
2015-08-31 10:20:00,71.68,71.91,71.59,71.84,8531.0,71.68,71.91,71.59,71.84,8531.0
2015-08-31 10:30:00,71.75,72.02,71.55,72.02,20297.0,71.75,72.02,71.55,72.02,20297.0
2015-08-31 10:40:00,72.0,72.1,71.88,72.09,22097.0,72.0,72.1,71.88,72.09,22097.0
2015-08-31 10:50:00,72.14,72.55,72.07,72.28,44426.0,72.14,72.55,72.07,72.28,44426.0
2015-08-31 11:00:00,72.33,72.33,71.74,71.86,13168.0,72.33,72.33,71.74,71.86,13168.0
2015-08-31 11:10:00,71.84,72.41,71.83,71.99,24351.0,71.84,72.41,71.83,71.99,24351.0
2015-08-31 11:20:00,71.99,72.11,71.79,71.83,18454.0,71.99,72.11,71.79,71.83,18454.0
2015-08-31 11:30:00,71.85,71.86,71.69,71.73,21702.0,71.85,71.86,71.69,71.73,21702.0
2015-08-31 11:40:00,71.83,72.15,71.72,71.75,7900.0,71.83,72.15,71.72,71.75,7900.0
2015-08-31 11:50:00,71.71,71.74,71.48,71.64,11975.0,71.71,71.74,71.48,71.64,11975.0
2015-08-31 12:00:00,71.79,71.95,71.65,71.68,6313.0,71.79,71.95,71.65,71.68,6313.0
2015-08-31 12:10:00,71.69,71.96,71.65,71.96,3544.0,71.69,71.96,71.65,71.96,3544.0
2015-08-31 12:20:00,71.96,72.2,71.93,72.11,15973.0,71.96,72.2,71.93,72.11,15973.0
2015-08-31 12:30:00,72.18,72.19,71.95,72.08,19319.0,72.18,72.19,71.95,72.08,19319.0
2015-08-31 12:40:00,72.07,72.08,71.85,71.89,9712.0,72.07,72.08,71.85,71.89,9712.0
2015-08-31 12:50:00,71.94,72.1,71.9,71.93,10082.0,71.94,72.1,71.9,71.93,10082.0
2015-08-31 13:00:00,71.9,71.95,71.86,71.89,4462.0,71.9,71.95,71.86,71.89,4462.0
2015-08-31 13:10:00,71.9,71.9,71.71,71.71,5313.0,71.9,71.9,71.71,71.71,5313.0
2015-08-31 13:20:00,71.68,71.69,71.57,71.64,10662.0,71.68,71.69,71.57,71.64,10662.0
2015-08-31 13:30:00,71.6,71.71,71.53,71.63,10513.0,71.6,71.71,71.53,71.63,10513.0
2015-08-31 13:40:00,71.59,71.67,71.42,71.42,5082.0,71.59,71.67,71.42,71.42,5082.0
2015-08-31 13:50:00,71.4,71.47,71.3,71.46,10805.0,71.4,71.47,71.3,71.46,10805.0
2015-08-31 14:00:00,71.48,71.55,71.41,71.46,25988.0,71.48,71.55,71.41,71.46,25988.0
2015-08-31 14:10:00,71.45,71.47,71.27,71.27,25047.0,71.45,71.47,71.27,71.27,25047.0
2015-08-31 14:20:00,71.23,71.34,71.18,71.29,8000.0,71.23,71.34,71.18,71.29,8000.0
2015-08-31 14:30:00,71.22,71.34,71.12,71.18,11708.0,71.22,71.34,71.12,71.18,11708.0
2015-08-31 14:40:00,71.16,71.19,71.01,71.02,25727.0,71.16,71.19,71.01,71.02,25727.0
2015-08-31 14:50:00,71.0,71.01,70.85,70.88,17502.0,71.0,71.01,70.85,70.88,17502.0
2015-08-31 15:00:00,70.87,71.12,70.86,71.04,25619.0,70.87,71.12,70.86,71.04,25619.0
2015-08-31 15:10:00,71.01,71.17,71.0,71.12,29213.0,71.01,71.17,71.0,71.12,29213.0
2015-08-31 15:20:00,71.11,71.17,70.84,70.86,29267.0,71.11,71.17,70.84,70.86,29267.0
2015-08-31 15:30:00,70.86,71.19,70.86,71.07,23348.0,70.86,71.19,70.86,71.07,23348.0
2015-08-31 15:40:00,71.04,71.25,71.04,71.19,40292.0,71.04,71.25,71.04,71.19,40292.0
2015-08-31 15:50:00,71.19,71.25,70.91,71.0,73003.0,71.19,71.25,70.91,71.0,73003.0
2015-09-01 09:30:00,69.59,69.95,69.3,69.58,27186.0,69.59,69.95,69.3,69.58,27186.0
2015-09-01 09:40:00,69.47,70.53,69.26,70.34,43295.0,69.47,70.53,69.26,70.34,43295.0
2015-09-01 09:50:00,70.34,70.82,69.84,70.03,25952.0,70.34,70.82,69.84,70.03,25952.0
2015-09-01 10:00:00,69.94,70.04,69.59,70.0,40415.0,69.94,70.04,69.59,70.0,40415.0
2015-09-01 10:10:00,70.0,70.13,69.87,69.91,8531.0,70.0,70.13,69.87,69.91,8531.0
2015-09-01 10:20:00,69.91,70.4,69.85,70.4,12254.0,69.91,70.4,69.85,70.4,12254.0
2015-09-01 10:30:00,70.34,70.87,70.21,70.66,18242.0,70.34,70.87,70.21,70.66,18242.0
2015-09-01 10:40:00,70.69,70.69,70.12,70.37,28822.0,70.69,70.69,70.12,70.37,28822.0
2015-09-01 10:50:00,70.33,70.41,70.15,70.41,18609.0,70.33,70.41,70.15,70.41,18609.0
2015-09-01 11:00:00,70.41,70.47,70.17,70.34,27768.0,70.41,70.47,70.17,70.34,27768.0
2015-09-01 11:10:00,70.32,70.49,70.17,70.34,26914.0,70.32,70.49,70.17,70.34,26914.0
2015-09-01 11:20:00,70.31,70.43,70.24,70.27,29126.0,70.31,70.43,70.24,70.27,29126.0
2015-09-01 11:30:00,70.3,70.57,70.21,70.38,26501.0,70.3,70.57,70.21,70.38,26501.0
2015-09-01 11:40:00,70.32,70.32,70.15,70.22,32549.0,70.32,70.32,70.15,70.22,32549.0
2015-09-01 11:50:00,70.18,70.43,70.04,70.05,34373.0,70.18,70.43,70.04,70.05,34373.0
2015-09-01 12:00:00,70.06,70.16,69.97,70.05,38437.0,70.06,70.16,69.97,70.05,38437.0
2015-09-01 12:10:00,70.04,70.07,69.96,70.03,25610.0,70.04,70.07,69.96,70.03,25610.0
2015-09-01 12:20:00,70.02,70.02,69.79,69.85,15556.0,70.02,70.02,69.79,69.85,15556.0
2015-09-01 12:30:00,69.85,70.03,69.81,69.99,15748.0,69.85,70.03,69.81,69.99,15748.0
2015-09-01 12:40:00,70.02,70.04,69.82,69.98,32304.0,70.02,70.04,69.82,69.98,32304.0
2015-09-01 12:50:00,69.98,70.02,69.77,69.82,45711.0,69.98,70.02,69.77,69.82,45711.0
2015-09-01 13:00:00,69.83,69.96,69.45,69.45,29180.0,69.83,69.96,69.45,69.45,29180.0
2015-09-01 13:10:00,69.43,69.56,69.21,69.49,37270.0,69.43,69.56,69.21,69.49,37270.0
2015-09-01 13:20:00,69.45,69.6,69.31,69.5,23721.0,69.45,69.6,69.31,69.5,23721.0
2015-09-01 13:30:00,69.49,69.57,69.22,69.24,26337.0,69.49,69.57,69.22,69.24,26337.0
2015-09-01 13:40:00,69.27,69.51,69.12,69.51,14905.0,69.27,69.51,69.12,69.51,14905.0
2015-09-01 13:50:00,69.51,69.65,69.48,69.53,16246.0,69.51,69.65,69.48,69.53,16246.0
2015-09-01 14:00:00,69.53,69.53,69.11,69.16,19935.0,69.53,69.53,69.11,69.16,19935.0
2015-09-01 14:10:00,69.15,69.18,68.99,69.0,24266.0,69.15,69.18,68.99,69.0,24266.0
2015-09-01 14:20:00,69.01,69.28,69.0,69.08,11703.0,69.01,69.28,69.0,69.08,11703.0
2015-09-01 14:30:00,69.02,69.48,69.02,69.48,13051.0,69.02,69.48,69.02,69.48,13051.0
2015-09-01 14:40:00,69.47,69.49,69.13,69.3,41770.0,69.47,69.49,69.13,69.3,41770.0
2015-09-01 14:50:00,69.3,69.49,68.99,69.0,47727.0,69.3,69.49,68.99,69.0,47727.0
2015-09-01 15:00:00,69.05,69.18,68.98,69.08,41955.0,69.05,69.18,68.98,69.08,41955.0
2015-09-01 15:10:00,69.07,69.21,68.99,69.01,31636.0,69.07,69.21,68.99,69.01,31636.0
2015-09-01 15:20:00,68.99,69.33,68.94,68.95,41121.0,68.99,69.33,68.94,68.95,41121.0
2015-09-01 15:30:00,68.95,69.0,68.65,68.74,39873.0,68.95,69.0,68.65,68.74,39873.0
2015-09-01 15:40:00,68.75,69.0,68.67,68.81,67352.0,68.75,69.0,68.67,68.81,67352.0
2015-09-01 15:50:00,68.81,69.0,68.73,68.89,113427.0,68.81,69.0,68.73,68.89,113427.0
2015-09-02 09:30:00,69.57,69.57,68.73,69.01,27099.0,69.57,69.57,68.73,69.01,27099.0
2015-09-02 09:40:00,69.2,69.22,68.55,68.92,51236.0,69.2,69.22,68.55,68.92,51236.0
2015-09-02 09:50:00,68.89,69.08,68.35,68.35,40455.0,68.89,69.08,68.35,68.35,40455.0
2015-09-02 10:00:00,68.49,69.19,68.43,69.18,63209.0,68.49,69.19,68.43,69.18,63209.0
2015-09-02 10:10:00,69.16,69.3,68.66,68.66,41454.0,69.16,69.3,68.66,68.66,41454.0
2015-09-02 10:20:00,68.7,69.0,68.51,68.7,24100.0,68.7,69.0,68.51,68.7,24100.0
2015-09-02 10:30:00,68.64,68.83,68.45,68.72,26806.0,68.64,68.83,68.45,68.72,26806.0
2015-09-02 10:40:00,68.74,68.9,68.24,68.32,28311.0,68.74,68.9,68.24,68.32,28311.0
2015-09-02 10:50:00,68.34,68.52,68.15,68.46,24001.0,68.34,68.52,68.15,68.46,24001.0
2015-09-02 11:00:00,68.36,68.48,68.21,68.27,28426.0,68.36,68.48,68.21,68.27,28426.0
2015-09-02 11:10:00,68.25,68.51,68.15,68.38,22110.0,68.25,68.51,68.15,68.38,22110.0
2015-09-02 11:20:00,68.37,68.52,68.21,68.43,31050.0,68.37,68.52,68.21,68.43,31050.0
2015-09-02 11:30:00,68.48,68.63,68.1,68.23,52989.0,68.48,68.63,68.1,68.23,52989.0
2015-09-02 11:40:00,68.28,68.37,68.09,68.12,18453.0,68.28,68.37,68.09,68.12,18453.0
2015-09-02 11:50:00,68.07,68.08,67.85,68.08,40512.0,68.07,68.08,67.85,68.08,40512.0
2015-09-02 12:00:00,68.08,68.13,67.92,68.01,28210.0,68.08,68.13,67.92,68.01,28210.0
2015-09-02 12:10:00,67.98,68.13,67.97,68.05,23246.0,67.98,68.13,67.97,68.05,23246.0
2015-09-02 12:20:00,68.06,68.33,68.03,68.31,29623.0,68.06,68.33,68.03,68.31,29623.0
2015-09-02 12:30:00,68.29,68.72,68.24,68.6,44159.0,68.29,68.72,68.24,68.6,44159.0
2015-09-02 12:40:00,68.64,68.8,68.55,68.8,14476.0,68.64,68.8,68.55,68.8,14476.0
2015-09-02 12:50:00,68.84,68.84,68.56,68.74,39693.0,68.84,68.84,68.56,68.74,39693.0
2015-09-02 13:00:00,68.78,68.81,68.59,68.76,12800.0,68.78,68.81,68.59,68.76,12800.0
2015-09-02 13:10:00,68.82,69.41,68.82,69.34,116832.0,68.82,69.41,68.82,69.34,116832.0
2015-09-02 13:20:00,69.32,69.51,69.29,69.41,36540.0,69.32,69.51,69.29,69.41,36540.0
2015-09-02 13:30:00,69.47,69.49,69.22,69.23,22751.0,69.47,69.49,69.22,69.23,22751.0
2015-09-02 13:40:00,69.27,69.47,69.25,69.36,25723.0,69.27,69.47,69.25,69.36,25723.0
2015-09-02 13:50:00,69.35,69.43,69.22,69.36,18591.0,69.35,69.43,69.22,69.36,18591.0
2015-09-02 14:00:00,69.36,69.56,69.26,69.43,23254.0,69.36,69.56,69.26,69.43,23254.0
2015-09-02 14:10:00,69.48,69.7,69.39,69.62,23183.0,69.48,69.7,69.39,69.62,23183.0
2015-09-02 14:20:00,69.61,69.89,69.6,69.73,16134.0,69.61,69.89,69.6,69.73,16134.0
2015-09-02 14:30:00,69.71,69.71,69.22,69.22,32673.0,69.71,69.71,69.22,69.22,32673.0
2015-09-02 14:40:00,69.28,69.3,69.08,69.23,31126.0,69.28,69.3,69.08,69.23,31126.0
2015-09-02 14:50:00,69.23,69.3,69.17,69.29,42848.0,69.23,69.3,69.17,69.29,42848.0
2015-09-02 15:00:00,69.27,69.57,69.23,69.33,43775.0,69.27,69.57,69.23,69.33,43775.0
2015-09-02 15:10:00,69.35,69.45,69.19,69.32,33373.0,69.35,69.45,69.19,69.32,33373.0
2015-09-02 15:20:00,69.35,69.52,69.27,69.46,46349.0,69.35,69.52,69.27,69.46,46349.0
2015-09-02 15:30:00,69.45,69.6,69.43,69.5,64742.0,69.45,69.6,69.43,69.5,64742.0
2015-09-02 15:40:00,69.51,69.79,69.47,69.59,81072.0,69.51,69.79,69.47,69.59,81072.0
2015-09-02 15:50:00,69.6,69.96,69.59,69.94,166027.0,69.6,69.96,69.59,69.94,166027.0
2015-09-03 09:30:00,70.34,71.05,70.07,71.02,84869.0,70.34,71.05,70.07,71.02,84869.0
2015-09-03 09:40:00,70.85,71.16,70.84,70.99,82772.0,70.85,71.16,70.84,70.99,82772.0
2015-09-03 09:50:00,71.07,71.14,70.95,71.04,89583.0,71.07,71.14,70.95,71.04,89583.0
2015-09-03 10:00:00,71.07,71.2,70.96,71.2,29296.0,71.07,71.2,70.96,71.2,29296.0
2015-09-03 10:10:00,71.17,71.48,71.16,71.46,30913.0,71.17,71.48,71.16,71.46,30913.0
2015-09-03 10:20:00,71.49,71.77,71.37,71.77,68249.0,71.49,71.77,71.37,71.77,68249.0
2015-09-03 10:30:00,71.77,71.83,71.63,71.73,17576.0,71.77,71.83,71.63,71.73,17576.0
2015-09-03 10:40:00,71.73,71.79,71.4,71.71,28418.0,71.73,71.79,71.4,71.71,28418.0
2015-09-03 10:50:00,71.72,71.93,71.68,71.8,27792.0,71.72,71.93,71.68,71.8,27792.0
2015-09-03 11:00:00,71.79,71.8,71.41,71.6,23753.0,71.79,71.8,71.41,71.6,23753.0
2015-09-03 11:10:00,71.63,71.63,71.24,71.37,80448.0,71.63,71.63,71.24,71.37,80448.0
2015-09-03 11:20:00,71.37,71.37,71.23,71.32,11672.0,71.37,71.37,71.23,71.32,11672.0
2015-09-03 11:30:00,71.3,71.32,71.18,71.26,7384.0,71.3,71.32,71.18,71.26,7384.0
2015-09-03 11:40:00,71.29,71.37,71.14,71.14,8199.0,71.29,71.37,71.14,71.14,8199.0
2015-09-03 11:50:00,71.17,71.36,71.15,71.36,12408.0,71.17,71.36,71.15,71.36,12408.0
2015-09-03 12:00:00,71.34,71.4,71.23,71.37,6787.0,71.34,71.4,71.23,71.37,6787.0
2015-09-03 12:10:00,71.34,71.39,71.23,71.33,8151.0,71.34,71.39,71.23,71.33,8151.0
2015-09-03 12:20:00,71.39,71.66,71.37,71.63,67143.0,71.39,71.66,71.37,71.63,67143.0
2015-09-03 12:30:00,71.68,71.69,71.22,71.22,21762.0,71.68,71.69,71.22,71.22,21762.0
2015-09-03 12:40:00,71.2,71.36,71.12,71.29,16903.0,71.2,71.36,71.12,71.29,16903.0
2015-09-03 12:50:00,71.29,71.37,71.14,71.14,14039.0,71.29,71.37,71.14,71.14,14039.0
2015-09-03 13:00:00,71.09,71.27,70.86,70.86,27139.0,71.09,71.27,70.86,70.86,27139.0
2015-09-03 13:10:00,70.86,70.95,70.81,70.94,5550.0,70.86,70.95,70.81,70.94,5550.0
2015-09-03 13:20:00,70.9,71.09,70.87,70.98,19663.0,70.9,71.09,70.87,70.98,19663.0
2015-09-03 13:30:00,71.01,71.04,70.92,70.97,16270.0,71.01,71.04,70.92,70.97,16270.0
2015-09-03 13:40:00,70.97,71.14,70.91,71.02,33640.0,70.97,71.14,70.91,71.02,33640.0
2015-09-03 13:50:00,71.03,71.1,70.79,70.79,40842.0,71.03,71.1,70.79,70.79,40842.0
2015-09-03 14:00:00,70.8,70.83,70.62,70.73,14434.0,70.8,70.83,70.62,70.73,14434.0
2015-09-03 14:10:00,70.7,70.84,70.62,70.8,47045.0,70.7,70.84,70.62,70.8,47045.0
2015-09-03 14:20:00,70.79,70.82,70.64,70.77,9600.0,70.79,70.82,70.64,70.77,9600.0
2015-09-03 14:30:00,70.79,71.24,70.79,71.24,21802.0,70.79,71.24,70.79,71.24,21802.0
2015-09-03 14:40:00,71.22,71.23,71.08,71.11,24471.0,71.22,71.23,71.08,71.11,24471.0
2015-09-03 14:50:00,71.09,71.1,70.83,71.02,11807.0,71.09,71.1,70.83,71.02,11807.0
2015-09-03 15:00:00,70.98,71.03,70.7,70.73,15366.0,70.98,71.03,70.7,70.73,15366.0
2015-09-03 15:10:00,70.76,70.92,70.74,70.82,12103.0,70.76,70.92,70.74,70.82,12103.0
2015-09-03 15:20:00,70.79,70.87,70.67,70.82,23804.0,70.79,70.87,70.67,70.82,23804.0
2015-09-03 15:30:00,70.82,70.98,70.76,70.89,48655.0,70.82,70.98,70.76,70.89,48655.0
2015-09-03 15:40:00,70.9,71.34,70.82,71.24,93985.0,70.9,71.34,70.82,71.24,93985.0
2015-09-03 15:50:00,71.22,71.4,71.19,71.24,133163.0,71.22,71.4,71.19,71.24,133163.0
2015-09-04 09:30:00,70.21,70.39,69.78,70.2,28209.0,70.21,70.39,69.78,70.2,28209.0
2015-09-04 09:40:00,70.29,70.6,70.14,70.6,120509.0,70.29,70.6,70.14,70.6,120509.0
2015-09-04 09:50:00,70.53,70.53,70.14,70.38,28006.0,70.53,70.53,70.14,70.38,28006.0
2015-09-04 10:00:00,70.4,70.41,69.95,70.34,39935.0,70.4,70.41,69.95,70.34,39935.0
2015-09-04 10:10:00,70.39,70.5,70.11,70.15,7100.0,70.39,70.5,70.11,70.15,7100.0
2015-09-04 10:20:00,70.23,70.55,70.19,70.55,26307.0,70.23,70.55,70.19,70.55,26307.0
2015-09-04 10:30:00,70.55,70.75,70.37,70.54,22641.0,70.55,70.75,70.37,70.54,22641.0
2015-09-04 10:40:00,70.57,70.59,70.06,70.08,16249.0,70.57,70.59,70.06,70.08,16249.0
2015-09-04 10:50:00,70.12,70.26,70.1,70.24,17791.0,70.12,70.26,70.1,70.24,17791.0
2015-09-04 11:00:00,70.25,70.35,69.99,70.08,24553.0,70.25,70.35,69.99,70.08,24553.0
2015-09-04 11:10:00,70.09,70.16,69.9,70.05,11497.0,70.09,70.16,69.9,70.05,11497.0
2015-09-04 11:20:00,69.95,70.04,69.89,70.04,7090.0,69.95,70.04,69.89,70.04,7090.0
2015-09-04 11:30:00,69.97,70.05,69.84,69.88,65430.0,69.97,70.05,69.84,69.88,65430.0
2015-09-04 11:40:00,69.89,70.18,69.88,70.18,3513.0,69.89,70.18,69.88,70.18,3513.0
2015-09-04 11:50:00,70.16,70.5,70.13,70.45,64511.0,70.16,70.5,70.13,70.45,64511.0
2015-09-04 12:00:00,70.36,70.47,70.3,70.43,3026.0,70.36,70.47,70.3,70.43,3026.0
2015-09-04 12:10:00,70.48,70.48,70.24,70.3,4304.0,70.48,70.48,70.24,70.3,4304.0
2015-09-04 12:20:00,70.25,70.28,70.15,70.19,6612.0,70.25,70.28,70.15,70.19,6612.0
2015-09-04 12:30:00,70.14,70.19,70.09,70.13,12745.0,70.14,70.19,70.09,70.13,12745.0
2015-09-04 12:40:00,70.1,70.13,69.99,69.99,10553.0,70.1,70.13,69.99,69.99,10553.0
2015-09-04 12:50:00,69.95,69.95,69.61,69.61,13032.0,69.95,69.95,69.61,69.61,13032.0
2015-09-04 13:00:00,69.64,69.72,69.56,69.72,8646.0,69.64,69.72,69.56,69.72,8646.0
2015-09-04 13:10:00,69.65,69.73,69.51,69.63,4621.0,69.65,69.73,69.51,69.63,4621.0
2015-09-04 13:20:00,69.57,69.82,69.46,69.82,56013.0,69.57,69.82,69.46,69.82,56013.0
2015-09-04 13:30:00,69.77,69.97,69.71,69.9,6100.0,69.77,69.97,69.71,69.9,6100.0
2015-09-04 13:40:00,69.85,69.89,69.63,69.64,2981.0,69.85,69.89,69.63,69.64,2981.0
2015-09-04 13:50:00,69.65,69.75,69.55,69.59,9403.0,69.65,69.75,69.55,69.59,9403.0
2015-09-04 14:00:00,69.58,69.62,69.46,69.5,9063.0,69.58,69.62,69.46,69.5,9063.0
2015-09-04 14:10:00,69.49,69.51,69.31,69.35,7448.0,69.49,69.51,69.31,69.35,7448.0
2015-09-04 14:20:00,69.33,69.41,69.25,69.36,7818.0,69.33,69.41,69.25,69.36,7818.0
2015-09-04 14:30:00,69.36,69.39,69.3,69.39,10540.0,69.36,69.39,69.3,69.39,10540.0
2015-09-04 14:40:00,69.38,69.72,69.38,69.72,19290.0,69.38,69.72,69.38,69.72,19290.0
2015-09-04 14:50:00,69.7,69.79,69.5,69.79,17129.0,69.7,69.79,69.5,69.79,17129.0
2015-09-04 15:00:00,69.77,69.8,69.66,69.67,13086.0,69.77,69.8,69.66,69.67,13086.0
2015-09-04 15:10:00,69.68,69.7,69.53,69.64,13372.0,69.68,69.7,69.53,69.64,13372.0
2015-09-04 15:20:00,69.63,69.69,69.6,69.69,9900.0,69.63,69.69,69.6,69.69,9900.0
2015-09-04 15:30:00,69.69,70.0,69.69,69.88,76667.0,69.69,70.0,69.69,69.88,76667.0
2015-09-04 15:40:00,69.86,70.12,69.85,70.01,26503.0,69.86,70.12,69.85,70.01,26503.0
2015-09-04 15:50:00,70.01,70.03,69.78,69.8,86310.0,70.01,70.03,69.78,69.8,86310.0
2015-09-08 09:30:00,70.74,71.48,70.7,71.15,44060.0,70.74,71.48,70.7,71.15,44060.0
2015-09-08 09:40:00,71.15,71.68,71.15,71.27,16573.0,71.15,71.68,71.15,71.27,16573.0
2015-09-08 09:50:00,71.3,71.39,71.04,71.17,26668.0,71.3,71.39,71.04,71.17,26668.0
2015-09-08 10:00:00,71.25,71.28,70.87,70.98,14066.0,71.25,71.28,70.87,70.98,14066.0
2015-09-08 10:10:00,70.91,71.09,70.85,70.95,9123.0,70.91,71.09,70.85,70.95,9123.0
2015-09-08 10:20:00,70.9,71.06,70.77,71.06,14076.0,70.9,71.06,70.77,71.06,14076.0
2015-09-08 10:30:00,71.08,71.21,70.95,71.21,26908.0,71.08,71.21,70.95,71.21,26908.0
2015-09-08 10:40:00,71.19,71.23,70.89,71.09,15870.0,71.19,71.23,70.89,71.09,15870.0
2015-09-08 10:50:00,71.09,71.45,71.0,71.36,34396.0,71.09,71.45,71.0,71.36,34396.0
2015-09-08 11:00:00,71.36,71.37,70.95,71.06,18945.0,71.36,71.37,70.95,71.06,18945.0
2015-09-08 11:10:00,71.08,71.24,71.0,71.08,60159.0,71.08,71.24,71.0,71.08,60159.0
2015-09-08 11:20:00,70.97,71.45,70.97,71.33,11916.0,70.97,71.45,70.97,71.33,11916.0
2015-09-08 11:30:00,71.3,71.53,71.29,71.39,22734.0,71.3,71.53,71.29,71.39,22734.0
2015-09-08 11:40:00,71.39,71.59,71.31,71.44,20049.0,71.39,71.59,71.31,71.44,20049.0
2015-09-08 11:50:00,71.52,71.6,71.41,71.54,44994.0,71.52,71.6,71.41,71.54,44994.0
2015-09-08 12:00:00,71.52,71.78,71.51,71.75,40269.0,71.52,71.78,71.51,71.75,40269.0
2015-09-08 12:10:00,71.76,72.08,71.76,72.07,41296.0,71.76,72.08,71.76,72.07,41296.0
2015-09-08 12:20:00,72.08,72.29,72.05,72.29,41095.0,72.08,72.29,72.05,72.29,41095.0
2015-09-08 12:30:00,72.26,72.31,72.14,72.21,18177.0,72.26,72.31,72.14,72.21,18177.0
2015-09-08 12:40:00,72.21,72.34,72.18,72.34,19422.0,72.21,72.34,72.18,72.34,19422.0
2015-09-08 12:50:00,72.33,72.44,72.25,72.3,31609.0,72.33,72.44,72.25,72.3,31609.0
2015-09-08 13:00:00,72.29,72.42,72.05,72.09,38180.0,72.29,72.42,72.05,72.09,38180.0
2015-09-08 13:10:00,72.1,72.21,72.05,72.05,21494.0,72.1,72.21,72.05,72.05,21494.0
2015-09-08 13:20:00,72.02,72.02,71.8,71.95,19376.0,72.02,72.02,71.8,71.95,19376.0
2015-09-08 13:30:00,71.95,71.95,71.69,71.71,25422.0,71.95,71.95,71.69,71.71,25422.0
2015-09-08 13:40:00,71.71,71.94,71.67,71.93,18401.0,71.71,71.94,71.67,71.93,18401.0
2015-09-08 13:50:00,71.95,72.31,71.92,72.22,12395.0,71.95,72.31,71.92,72.22,12395.0
2015-09-08 14:00:00,72.21,72.25,72.15,72.17,9053.0,72.21,72.25,72.15,72.17,9053.0
2015-09-08 14:10:00,72.18,72.41,72.14,72.41,15243.0,72.18,72.41,72.14,72.41,15243.0
2015-09-08 14:20:00,72.41,72.65,72.39,72.61,29494.0,72.41,72.65,72.39,72.61,29494.0
2015-09-08 14:30:00,72.63,72.97,72.61,72.95,37154.0,72.63,72.97,72.61,72.95,37154.0
2015-09-08 14:40:00,72.96,73.26,72.83,73.16,47687.0,72.96,73.26,72.83,73.16,47687.0
2015-09-08 14:50:00,73.16,73.25,72.99,73.0,30603.0,73.16,73.25,72.99,73.0,30603.0
2015-09-08 15:00:00,73.02,73.18,73.01,73.02,22722.0,73.02,73.18,73.01,73.02,22722.0
2015-09-08 15:10:00,73.02,73.08,72.9,73.04,29290.0,73.02,73.08,72.9,73.04,29290.0
2015-09-08 15:20:00,73.06,73.06,72.88,73.03,33398.0,73.06,73.06,72.88,73.03,33398.0
2015-09-08 15:30:00,73.02,73.26,73.02,73.22,44649.0,73.02,73.26,73.02,73.22,44649.0
2015-09-08 15:40:00,73.22,73.32,73.15,73.32,44622.0,73.22,73.32,73.15,73.32,44622.0
2015-09-08 15:50:00,73.32,73.45,73.29,73.38,103484.0,73.32,73.45,73.29,73.38,103484.0
2015-09-09 09:30:00,73.75,74.44,73.34,73.78,36223.0,73.75,74.44,73.34,73.78,36223.0
2015-09-09 09:40:00,73.55,73.56,73.09,73.09,25180.0,73.55,73.56,73.09,73.09,25180.0
2015-09-09 09:50:00,73.12,73.29,72.74,73.06,105101.0,73.12,73.29,72.74,73.06,105101.0
2015-09-09 10:00:00,73.05,73.23,72.76,72.95,24777.0,73.05,73.23,72.76,72.95,24777.0
2015-09-09 10:10:00,72.97,73.17,72.77,72.84,20647.0,72.97,73.17,72.77,72.84,20647.0
2015-09-09 10:20:00,72.79,73.12,72.68,73.07,11549.0,72.79,73.12,72.68,73.07,11549.0
2015-09-09 10:30:00,73.02,73.12,72.82,73.11,25091.0,73.02,73.12,72.82,73.11,25091.0
2015-09-09 10:40:00,73.12,73.12,72.86,73.08,18204.0,73.12,73.12,72.86,73.08,18204.0
2015-09-09 10:50:00,73.06,73.14,72.9,73.05,10356.0,73.06,73.14,72.9,73.05,10356.0
2015-09-09 11:00:00,73.06,73.16,72.98,73.16,8451.0,73.06,73.16,72.98,73.16,8451.0
2015-09-09 11:10:00,73.15,73.46,73.13,73.35,17780.0,73.15,73.46,73.13,73.35,17780.0
2015-09-09 11:20:00,73.37,73.49,73.02,73.02,13240.0,73.37,73.49,73.02,73.02,13240.0
2015-09-09 11:30:00,73.07,73.28,72.97,73.2,9257.0,73.07,73.28,72.97,73.2,9257.0
2015-09-09 11:40:00,73.23,73.24,73.07,73.16,5600.0,73.23,73.24,73.07,73.16,5600.0
2015-09-09 11:50:00,73.1,73.28,73.02,73.23,7071.0,73.1,73.28,73.02,73.23,7071.0
2015-09-09 12:00:00,73.2,73.33,73.16,73.33,5050.0,73.2,73.33,73.16,73.33,5050.0
2015-09-09 12:10:00,73.3,73.3,73.09,73.19,25682.0,73.3,73.3,73.09,73.19,25682.0
2015-09-09 12:20:00,73.19,73.28,73.09,73.23,43505.0,73.19,73.28,73.09,73.23,43505.0
2015-09-09 12:30:00,73.24,73.39,73.21,73.28,18127.0,73.24,73.39,73.21,73.28,18127.0
2015-09-09 12:40:00,73.32,73.33,73.08,73.1,6348.0,73.32,73.33,73.08,73.1,6348.0
2015-09-09 12:50:00,73.1,73.11,72.97,73.05,8437.0,73.1,73.11,72.97,73.05,8437.0
2015-09-09 13:00:00,73.08,73.1,72.9,72.97,10018.0,73.08,73.1,72.9,72.97,10018.0
2015-09-09 13:10:00,72.98,73.16,72.95,73.12,8072.0,72.98,73.16,72.95,73.12,8072.0
2015-09-09 13:20:00,73.11,73.11,72.92,72.99,12899.0,73.11,73.11,72.92,72.99,12899.0
2015-09-09 13:30:00,72.99,72.99,72.81,72.81,24195.0,72.99,72.99,72.81,72.81,24195.0
2015-09-09 13:40:00,72.82,72.82,72.51,72.64,79903.0,72.82,72.82,72.51,72.64,79903.0
2015-09-09 13:50:00,72.65,72.65,72.07,72.07,20960.0,72.65,72.65,72.07,72.07,20960.0
2015-09-09 14:00:00,72.18,72.48,72.15,72.48,7580.0,72.18,72.48,72.15,72.48,7580.0
2015-09-09 14:10:00,72.53,72.64,72.48,72.5,9916.0,72.53,72.64,72.48,72.5,9916.0
2015-09-09 14:20:00,72.48,72.67,72.42,72.52,16315.0,72.48,72.67,72.42,72.52,16315.0
2015-09-09 14:30:00,72.54,72.54,72.36,72.38,5744.0,72.54,72.54,72.36,72.38,5744.0
2015-09-09 14:40:00,72.34,72.36,72.14,72.2,15517.0,72.34,72.36,72.14,72.2,15517.0
2015-09-09 14:50:00,72.14,72.39,72.1,72.26,8495.0,72.14,72.39,72.1,72.26,8495.0
2015-09-09 15:00:00,72.23,72.46,72.0,72.43,25069.0,72.23,72.46,72.0,72.43,25069.0
2015-09-09 15:10:00,72.39,72.69,72.27,72.63,39459.0,72.39,72.69,72.27,72.63,39459.0
2015-09-09 15:20:00,72.61,72.72,72.34,72.36,35183.0,72.61,72.72,72.34,72.36,35183.0
2015-09-09 15:30:00,72.38,72.38,72.12,72.23,27556.0,72.38,72.38,72.12,72.23,27556.0
2015-09-09 15:40:00,72.2,72.21,71.84,71.89,74103.0,72.2,72.21,71.84,71.89,74103.0
2015-09-09 15:50:00,71.9,72.08,71.81,72.04,111780.0,71.9,72.08,71.81,72.04,111780.0
2015-09-10 09:30:00,71.64,72.31,71.64,72.08,15037.0,71.64,72.31,71.64,72.08,15037.0
2015-09-10 09:40:00,72.19,72.57,71.94,72.21,7605.0,72.19,72.57,71.94,72.21,7605.0
2015-09-10 09:50:00,72.19,72.42,72.05,72.05,7140.0,72.19,72.42,72.05,72.05,7140.0
2015-09-10 10:00:00,72.0,72.15,71.84,72.04,15727.0,72.0,72.15,71.84,72.04,15727.0
2015-09-10 10:10:00,72.01,72.01,71.65,71.9,23320.0,72.01,72.01,71.65,71.9,23320.0
2015-09-10 10:20:00,71.9,72.2,71.83,72.2,8288.0,71.9,72.2,71.83,72.2,8288.0
2015-09-10 10:30:00,72.23,72.79,72.17,72.73,15292.0,72.23,72.79,72.17,72.73,15292.0
2015-09-10 10:40:00,72.73,73.24,72.73,73.08,31399.0,72.73,73.24,72.73,73.08,31399.0
2015-09-10 10:50:00,73.12,73.22,72.8,72.86,12675.0,73.12,73.22,72.8,72.86,12675.0
2015-09-10 11:00:00,72.87,72.89,72.59,72.59,6568.0,72.87,72.89,72.59,72.59,6568.0
2015-09-10 11:10:00,72.64,72.71,72.46,72.47,6236.0,72.64,72.71,72.46,72.47,6236.0
2015-09-10 11:20:00,72.42,72.76,72.38,72.72,40261.0,72.42,72.76,72.38,72.72,40261.0
2015-09-10 11:30:00,72.7,72.88,72.53,72.81,16432.0,72.7,72.88,72.53,72.81,16432.0
2015-09-10 11:40:00,72.79,73.03,72.69,72.74,25375.0,72.79,73.03,72.69,72.74,25375.0
2015-09-10 11:50:00,72.63,72.78,72.52,72.55,7048.0,72.63,72.78,72.52,72.55,7048.0
2015-09-10 12:00:00,72.57,72.83,72.47,72.79,7957.0,72.57,72.83,72.47,72.79,7957.0
2015-09-10 12:10:00,72.75,72.79,72.59,72.65,4675.0,72.75,72.79,72.59,72.65,4675.0
2015-09-10 12:20:00,72.62,72.76,72.41,72.47,10874.0,72.62,72.76,72.41,72.47,10874.0
2015-09-10 12:30:00,72.44,72.57,72.34,72.52,13750.0,72.44,72.57,72.34,72.52,13750.0
2015-09-10 12:40:00,72.51,72.57,72.4,72.51,18744.0,72.51,72.57,72.4,72.51,18744.0
2015-09-10 12:50:00,72.49,72.53,72.2,72.23,44625.0,72.49,72.53,72.2,72.23,44625.0
2015-09-10 13:00:00,72.2,72.26,72.11,72.26,27415.0,72.2,72.26,72.11,72.26,27415.0
2015-09-10 13:10:00,72.29,72.35,72.15,72.16,10659.0,72.29,72.35,72.15,72.16,10659.0
2015-09-10 13:20:00,72.16,72.43,72.09,72.43,16502.0,72.16,72.43,72.09,72.43,16502.0
2015-09-10 13:30:00,72.46,72.85,72.37,72.85,22054.0,72.46,72.85,72.37,72.85,22054.0
2015-09-10 13:40:00,72.83,72.83,72.5,72.65,5766.0,72.83,72.83,72.5,72.65,5766.0
2015-09-10 13:50:00,72.63,72.66,72.39,72.51,5150.0,72.63,72.66,72.39,72.51,5150.0
2015-09-10 14:00:00,72.53,72.57,72.34,72.38,5498.0,72.53,72.57,72.34,72.38,5498.0
2015-09-10 14:10:00,72.4,72.6,72.33,72.33,6010.0,72.4,72.6,72.33,72.33,6010.0
2015-09-10 14:20:00,72.38,72.51,72.22,72.49,19874.0,72.38,72.51,72.22,72.49,19874.0
2015-09-10 14:30:00,72.51,72.7,72.49,72.64,9788.0,72.51,72.7,72.49,72.64,9788.0
2015-09-10 14:40:00,72.66,72.94,72.66,72.9,29843.0,72.66,72.94,72.66,72.9,29843.0
2015-09-10 14:50:00,72.93,72.98,72.66,72.66,34897.0,72.93,72.98,72.66,72.66,34897.0
2015-09-10 15:00:00,72.62,72.62,72.29,72.48,16186.0,72.62,72.62,72.29,72.48,16186.0
2015-09-10 15:10:00,72.5,72.67,72.48,72.6,12159.0,72.5,72.67,72.48,72.6,12159.0
2015-09-10 15:20:00,72.58,72.66,72.38,72.47,26147.0,72.58,72.66,72.38,72.47,26147.0
2015-09-10 15:30:00,72.45,72.52,72.3,72.48,25135.0,72.45,72.52,72.3,72.48,25135.0
2015-09-10 15:40:00,72.47,72.56,72.28,72.49,24128.0,72.47,72.56,72.28,72.49,24128.0
2015-09-10 15:50:00,72.5,72.67,72.35,72.64,47919.0,72.5,72.67,72.35,72.64,47919.0
2015-09-11 09:30:00,72.75,73.09,71.88,72.66,22699.0,72.75,73.09,71.88,72.66,22699.0
2015-09-11 09:40:00,72.8,73.18,72.69,72.86,32196.0,72.8,73.18,72.69,72.86,32196.0
2015-09-11 09:50:00,72.86,72.86,72.27,72.34,32301.0,72.86,72.86,72.27,72.34,32301.0
2015-09-11 10:00:00,72.39,72.51,72.21,72.47,5502.0,72.39,72.51,72.21,72.47,5502.0
2015-09-11 10:10:00,72.43,72.51,72.39,72.49,5710.0,72.43,72.51,72.39,72.49,5710.0
2015-09-11 10:20:00,72.5,72.56,72.39,72.42,6000.0,72.5,72.56,72.39,72.42,6000.0
2015-09-11 10:30:00,72.42,72.53,72.38,72.52,8850.0,72.42,72.53,72.38,72.52,8850.0
2015-09-11 10:40:00,72.55,72.56,72.35,72.46,31846.0,72.55,72.56,72.35,72.46,31846.0
2015-09-11 10:50:00,72.46,72.49,72.1,72.24,59927.0,72.46,72.49,72.1,72.24,59927.0
2015-09-11 11:00:00,72.18,72.31,72.11,72.29,4029.0,72.18,72.31,72.11,72.29,4029.0
2015-09-11 11:10:00,72.3,72.5,72.29,72.49,13359.0,72.3,72.5,72.29,72.49,13359.0
2015-09-11 11:20:00,72.51,72.63,72.36,72.63,9986.0,72.51,72.63,72.36,72.63,9986.0
2015-09-11 11:30:00,72.63,72.92,72.57,72.91,9452.0,72.63,72.92,72.57,72.91,9452.0
2015-09-11 11:40:00,72.92,72.96,72.77,72.82,14624.0,72.92,72.96,72.77,72.82,14624.0
2015-09-11 11:50:00,72.75,72.89,72.71,72.76,20464.0,72.75,72.89,72.71,72.76,20464.0
2015-09-11 12:00:00,72.78,72.92,72.76,72.85,4344.0,72.78,72.92,72.76,72.85,4344.0
2015-09-11 12:10:00,72.84,73.12,72.84,73.02,26530.0,72.84,73.12,72.84,73.02,26530.0
2015-09-11 12:20:00,73.03,73.29,73.02,73.23,29284.0,73.03,73.29,73.02,73.23,29284.0
2015-09-11 12:30:00,73.21,73.39,73.18,73.24,20244.0,73.21,73.39,73.18,73.24,20244.0
2015-09-11 12:40:00,73.24,73.35,73.17,73.32,12101.0,73.24,73.35,73.17,73.32,12101.0
2015-09-11 12:50:00,73.29,73.37,73.2,73.23,8675.0,73.29,73.37,73.2,73.23,8675.0
2015-09-11 13:00:00,73.2,73.28,73.15,73.15,5395.0,73.2,73.28,73.15,73.15,5395.0
2015-09-11 13:10:00,73.17,73.23,73.0,73.17,12274.0,73.17,73.23,73.0,73.17,12274.0
2015-09-11 13:20:00,73.13,73.28,73.06,73.19,23152.0,73.13,73.28,73.06,73.19,23152.0
2015-09-11 13:30:00,73.15,73.17,73.0,73.14,7168.0,73.15,73.17,73.0,73.14,7168.0
2015-09-11 13:40:00,73.1,73.21,73.06,73.06,8503.0,73.1,73.21,73.06,73.06,8503.0
2015-09-11 13:50:00,73.08,73.12,73.03,73.04,7903.0,73.08,73.12,73.03,73.04,7903.0
2015-09-11 14:00:00,73.08,73.14,73.0,73.07,6818.0,73.08,73.14,73.0,73.07,6818.0
2015-09-11 14:10:00,73.09,73.1,73.0,73.06,14375.0,73.09,73.1,73.0,73.06,14375.0
2015-09-11 14:20:00,73.06,73.07,72.96,72.99,9965.0,73.06,73.07,72.96,72.99,9965.0
2015-09-11 14:30:00,72.99,73.2,72.99,73.16,8713.0,72.99,73.2,72.99,73.16,8713.0
2015-09-11 14:40:00,73.14,73.2,73.13,73.2,6511.0,73.14,73.2,73.13,73.2,6511.0
2015-09-11 14:50:00,73.21,73.23,73.11,73.13,8667.0,73.21,73.23,73.11,73.13,8667.0
2015-09-11 15:00:00,73.15,73.2,73.1,73.15,9377.0,73.15,73.2,73.1,73.15,9377.0
2015-09-11 15:10:00,73.15,73.16,73.1,73.1,20226.0,73.15,73.16,73.1,73.1,20226.0
2015-09-11 15:20:00,73.09,73.27,73.08,73.24,18132.0,73.09,73.27,73.08,73.24,18132.0
2015-09-11 15:30:00,73.24,73.27,73.18,73.24,21445.0,73.24,73.27,73.18,73.24,21445.0
2015-09-11 15:40:00,73.25,73.31,73.16,73.3,53359.0,73.25,73.31,73.16,73.3,53359.0
2015-09-11 15:50:00,73.29,73.66,73.29,73.64,85790.0,73.29,73.66,73.29,73.64,85790.0
2015-09-14 09:30:00,73.57,73.87,72.8,73.25,15544.0,73.57,73.87,72.8,73.25,15544.0
2015-09-14 09:40:00,73.24,73.24,72.58,72.76,4800.0,73.24,73.24,72.58,72.76,4800.0
2015-09-14 09:50:00,72.73,72.82,72.62,72.81,8142.0,72.73,72.82,72.62,72.81,8142.0
2015-09-14 10:00:00,72.72,73.0,72.72,73.0,10147.0,72.72,73.0,72.72,73.0,10147.0
2015-09-14 10:10:00,72.97,73.35,72.94,73.22,9265.0,72.97,73.35,72.94,73.22,9265.0
2015-09-14 10:20:00,73.26,73.36,73.04,73.16,8731.0,73.26,73.36,73.04,73.16,8731.0
2015-09-14 10:30:00,73.23,73.45,73.1,73.33,10400.0,73.23,73.45,73.1,73.33,10400.0
2015-09-14 10:40:00,73.36,73.47,73.25,73.36,13678.0,73.36,73.47,73.25,73.36,13678.0
2015-09-14 10:50:00,73.36,73.38,73.18,73.2,11931.0,73.36,73.38,73.18,73.2,11931.0
2015-09-14 11:00:00,73.22,73.49,73.22,73.31,23128.0,73.22,73.49,73.22,73.31,23128.0
2015-09-14 11:10:00,73.33,73.36,73.22,73.36,10214.0,73.33,73.36,73.22,73.36,10214.0
2015-09-14 11:20:00,73.34,73.35,73.11,73.24,40398.0,73.34,73.35,73.11,73.24,40398.0
2015-09-14 11:30:00,73.22,73.29,73.09,73.17,33582.0,73.22,73.29,73.09,73.17,33582.0
2015-09-14 11:40:00,73.12,73.17,72.92,72.95,11304.0,73.12,73.17,72.92,72.95,11304.0
2015-09-14 11:50:00,72.95,73.09,72.91,73.01,42838.0,72.95,73.09,72.91,73.01,42838.0
2015-09-14 12:00:00,72.94,72.95,72.7,72.7,10864.0,72.94,72.95,72.7,72.7,10864.0
2015-09-14 12:10:00,72.67,72.67,72.5,72.64,11391.0,72.67,72.67,72.5,72.64,11391.0
2015-09-14 12:20:00,72.6,72.66,72.51,72.6,36830.0,72.6,72.66,72.51,72.6,36830.0
2015-09-14 12:30:00,72.6,72.65,72.49,72.54,51055.0,72.6,72.65,72.49,72.54,51055.0
2015-09-14 12:40:00,72.53,72.61,72.43,72.48,22416.0,72.53,72.61,72.43,72.48,22416.0
2015-09-14 12:50:00,72.48,72.48,72.39,72.41,5240.0,72.48,72.48,72.39,72.41,5240.0
2015-09-14 13:00:00,72.43,72.53,72.35,72.5,18489.0,72.43,72.53,72.35,72.5,18489.0
2015-09-14 13:10:00,72.49,72.8,72.48,72.77,28769.0,72.49,72.8,72.48,72.77,28769.0
2015-09-14 13:20:00,72.79,72.89,72.65,72.71,6200.0,72.79,72.89,72.65,72.71,6200.0
2015-09-14 13:30:00,72.72,72.98,72.72,72.96,6800.0,72.72,72.98,72.72,72.96,6800.0
2015-09-14 13:40:00,72.98,73.24,72.98,73.1,6251.0,72.98,73.24,72.98,73.1,6251.0
2015-09-14 13:50:00,73.1,73.18,72.95,73.13,13483.0,73.1,73.18,72.95,73.13,13483.0
2015-09-14 14:00:00,73.15,73.15,72.96,73.02,6700.0,73.15,73.15,72.96,73.02,6700.0
2015-09-14 14:10:00,73.04,73.09,73.0,73.09,7051.0,73.04,73.09,73.0,73.09,7051.0
2015-09-14 14:20:00,73.08,73.33,73.08,73.27,18925.0,73.08,73.33,73.08,73.27,18925.0
2015-09-14 14:30:00,73.27,73.28,73.02,73.28,18274.0,73.27,73.28,73.02,73.28,18274.0
2015-09-14 14:40:00,73.28,73.41,73.22,73.22,16300.0,73.28,73.41,73.22,73.22,16300.0
2015-09-14 14:50:00,73.2,73.36,73.18,73.32,16672.0,73.2,73.36,73.18,73.32,16672.0
2015-09-14 15:00:00,73.31,73.34,73.16,73.27,16113.0,73.31,73.34,73.16,73.27,16113.0
2015-09-14 15:10:00,73.27,73.39,73.26,73.27,12680.0,73.27,73.39,73.26,73.27,12680.0
2015-09-14 15:20:00,73.25,73.25,73.07,73.2,25555.0,73.25,73.25,73.07,73.2,25555.0
2015-09-14 15:30:00,73.22,73.3,73.12,73.13,16433.0,73.22,73.3,73.12,73.13,16433.0
2015-09-14 15:40:00,73.12,73.25,73.09,73.24,27569.0,73.12,73.25,73.09,73.24,27569.0
2015-09-14 15:50:00,73.24,73.66,73.24,73.56,171253.0,73.24,73.66,73.24,73.56,171253.0
2015-09-15 09:30:00,73.65,73.87,73.41,73.51,12282.0,73.65,73.87,73.41,73.51,12282.0
2015-09-15 09:40:00,73.59,73.59,73.18,73.36,10764.0,73.59,73.59,73.18,73.36,10764.0
2015-09-15 09:50:00,73.46,73.75,73.41,73.47,8300.0,73.46,73.75,73.41,73.47,8300.0
2015-09-15 10:00:00,73.47,73.79,73.47,73.51,7900.0,73.47,73.79,73.47,73.51,7900.0
2015-09-15 10:10:00,73.51,73.51,73.34,73.41,24437.0,73.51,73.51,73.34,73.41,24437.0
2015-09-15 10:20:00,73.38,73.47,73.07,73.07,9521.0,73.38,73.47,73.07,73.07,9521.0
2015-09-15 10:30:00,73.16,73.69,73.13,73.59,35405.0,73.16,73.69,73.13,73.59,35405.0
2015-09-15 10:40:00,73.57,74.09,73.57,73.73,27240.0,73.57,74.09,73.57,73.73,27240.0
2015-09-15 10:50:00,73.76,73.78,73.54,73.71,12441.0,73.76,73.78,73.54,73.71,12441.0
2015-09-15 11:00:00,73.73,73.83,73.56,73.56,4600.0,73.73,73.83,73.56,73.56,4600.0
2015-09-15 11:10:00,73.56,73.75,73.56,73.64,9302.0,73.56,73.75,73.56,73.64,9302.0
2015-09-15 11:20:00,73.63,73.69,73.38,73.49,18521.0,73.63,73.69,73.38,73.49,18521.0
2015-09-15 11:30:00,73.53,73.6,73.2,73.2,9580.0,73.53,73.6,73.2,73.2,9580.0
2015-09-15 11:40:00,73.22,73.26,73.03,73.15,36520.0,73.22,73.26,73.03,73.15,36520.0
2015-09-15 11:50:00,73.22,73.47,73.22,73.47,8600.0,73.22,73.47,73.22,73.47,8600.0
2015-09-15 12:00:00,73.43,73.9,73.42,73.9,19878.0,73.43,73.9,73.42,73.9,19878.0
2015-09-15 12:10:00,73.92,74.09,73.85,73.9,14500.0,73.92,74.09,73.85,73.9,14500.0
2015-09-15 12:20:00,73.94,74.0,73.7,73.72,12671.0,73.94,74.0,73.7,73.72,12671.0
2015-09-15 12:30:00,73.73,73.94,73.7,73.84,6374.0,73.73,73.94,73.7,73.84,6374.0
2015-09-15 12:40:00,73.83,73.89,73.76,73.88,7868.0,73.83,73.89,73.76,73.88,7868.0
2015-09-15 12:50:00,73.9,73.95,73.68,73.74,5940.0,73.9,73.95,73.68,73.74,5940.0
2015-09-15 13:00:00,73.7,73.83,73.6,73.82,4843.0,73.7,73.83,73.6,73.82,4843.0
2015-09-15 13:10:00,73.83,73.96,73.75,73.87,6085.0,73.83,73.96,73.75,73.87,6085.0
2015-09-15 13:20:00,73.9,74.06,73.87,73.99,9433.0,73.9,74.06,73.87,73.99,9433.0
2015-09-15 13:30:00,74.0,74.12,73.97,74.09,7000.0,74.0,74.12,73.97,74.09,7000.0
2015-09-15 13:40:00,74.12,74.18,73.98,73.99,7000.0,74.12,74.18,73.98,73.99,7000.0
2015-09-15 13:50:00,73.96,73.96,73.74,73.74,3480.0,73.96,73.96,73.74,73.74,3480.0
2015-09-15 14:00:00,73.75,73.76,73.64,73.67,10918.0,73.75,73.76,73.64,73.67,10918.0
2015-09-15 14:10:00,73.67,73.89,73.63,73.69,8147.0,73.67,73.89,73.63,73.69,8147.0
2015-09-15 14:20:00,73.69,73.7,73.55,73.63,10218.0,73.69,73.7,73.55,73.63,10218.0
2015-09-15 14:30:00,73.65,73.74,73.62,73.74,12533.0,73.65,73.74,73.62,73.74,12533.0
2015-09-15 14:40:00,73.74,73.84,73.7,73.83,11151.0,73.74,73.84,73.7,73.83,11151.0
2015-09-15 14:50:00,73.84,73.84,73.69,73.76,9844.0,73.84,73.84,73.69,73.76,9844.0
2015-09-15 15:00:00,73.78,74.17,73.78,74.09,32103.0,73.78,74.17,73.78,74.09,32103.0
2015-09-15 15:10:00,74.12,74.28,74.06,74.06,9508.0,74.12,74.28,74.06,74.06,9508.0
2015-09-15 15:20:00,74.05,74.27,74.03,74.21,12048.0,74.05,74.27,74.03,74.21,12048.0
2015-09-15 15:30:00,74.2,74.28,74.12,74.21,28538.0,74.2,74.28,74.12,74.21,28538.0
2015-09-15 15:40:00,74.22,74.3,74.17,74.24,45346.0,74.22,74.3,74.17,74.24,45346.0
2015-09-15 15:50:00,74.23,74.37,74.17,74.27,84822.0,74.23,74.37,74.17,74.27,84822.0
2015-09-16 09:30:00,74.41,74.62,73.86,73.86,13812.0,74.41,74.62,73.86,73.86,13812.0
2015-09-16 09:40:00,73.84,74.05,73.8,73.9,31220.0,73.84,74.05,73.8,73.9,31220.0
2015-09-16 09:50:00,73.9,74.06,73.72,73.85,27310.0,73.9,74.06,73.72,73.85,27310.0
2015-09-16 10:00:00,73.85,73.95,73.65,73.85,29615.0,73.85,73.95,73.65,73.85,29615.0
2015-09-16 10:10:00,73.8,74.01,73.79,73.98,19791.0,73.8,74.01,73.79,73.98,19791.0
2015-09-16 10:20:00,74.0,74.27,73.86,74.25,36720.0,74.0,74.27,73.86,74.25,36720.0
2015-09-16 10:30:00,74.23,74.36,74.02,74.07,13442.0,74.23,74.36,74.02,74.07,13442.0
2015-09-16 10:40:00,74.06,74.36,74.01,74.15,16915.0,74.06,74.36,74.01,74.15,16915.0
2015-09-16 10:50:00,74.11,74.29,74.05,74.06,20845.0,74.11,74.29,74.05,74.06,20845.0
2015-09-16 11:00:00,74.05,74.08,73.94,74.03,18886.0,74.05,74.08,73.94,74.03,18886.0
2015-09-16 11:10:00,73.99,74.05,73.92,73.97,15372.0,73.99,74.05,73.92,73.97,15372.0
2015-09-16 11:20:00,73.93,74.05,73.82,73.84,14422.0,73.93,74.05,73.82,73.84,14422.0
2015-09-16 11:30:00,73.84,73.84,73.69,73.69,11510.0,73.84,73.84,73.69,73.69,11510.0
2015-09-16 11:40:00,73.66,73.72,73.55,73.69,12905.0,73.66,73.72,73.55,73.69,12905.0
2015-09-16 11:50:00,73.65,73.79,73.62,73.75,11653.0,73.65,73.79,73.62,73.75,11653.0
2015-09-16 12:00:00,73.73,73.75,73.62,73.72,9233.0,73.73,73.75,73.62,73.72,9233.0
2015-09-16 12:10:00,73.81,74.08,73.74,73.99,5524.0,73.81,74.08,73.74,73.99,5524.0
2015-09-16 12:20:00,73.95,74.0,73.86,73.89,6905.0,73.95,74.0,73.86,73.89,6905.0
2015-09-16 12:30:00,73.92,74.0,73.89,73.98,7854.0,73.92,74.0,73.89,73.98,7854.0
2015-09-16 12:40:00,73.99,74.0,73.86,73.86,5800.0,73.99,74.0,73.86,73.86,5800.0
2015-09-16 12:50:00,73.83,73.96,73.83,73.94,3710.0,73.83,73.96,73.83,73.94,3710.0
2015-09-16 13:00:00,73.94,73.96,73.88,73.95,16860.0,73.94,73.96,73.88,73.95,16860.0
2015-09-16 13:10:00,73.95,73.96,73.7,73.91,23455.0,73.95,73.96,73.7,73.91,23455.0
2015-09-16 13:20:00,73.95,73.95,73.84,73.87,11282.0,73.95,73.95,73.84,73.87,11282.0
2015-09-16 13:30:00,73.86,73.92,73.83,73.83,7701.0,73.86,73.92,73.83,73.83,7701.0
2015-09-16 13:40:00,73.84,73.93,73.8,73.89,9807.0,73.84,73.93,73.8,73.89,9807.0
2015-09-16 13:50:00,73.87,73.95,73.82,73.89,24040.0,73.87,73.95,73.82,73.89,24040.0
2015-09-16 14:00:00,73.89,73.9,73.72,73.74,28970.0,73.89,73.9,73.72,73.74,28970.0
2015-09-16 14:10:00,73.75,73.77,73.47,73.48,7788.0,73.75,73.77,73.47,73.48,7788.0
2015-09-16 14:20:00,73.48,73.68,73.37,73.68,24351.0,73.48,73.68,73.37,73.68,24351.0
2015-09-16 14:30:00,73.69,73.95,73.69,73.83,25964.0,73.69,73.95,73.69,73.83,25964.0
2015-09-16 14:40:00,73.85,73.95,73.85,73.92,16476.0,73.85,73.95,73.85,73.92,16476.0
2015-09-16 14:50:00,73.93,73.97,73.88,73.92,20767.0,73.93,73.97,73.88,73.92,20767.0
2015-09-16 15:00:00,73.91,73.97,73.87,73.91,19361.0,73.91,73.97,73.87,73.91,19361.0
2015-09-16 15:10:00,73.9,73.98,73.88,73.91,33245.0,73.9,73.98,73.88,73.91,33245.0
2015-09-16 15:20:00,73.91,73.94,73.77,73.8,16221.0,73.91,73.94,73.77,73.8,16221.0
2015-09-16 15:30:00,73.8,73.91,73.8,73.85,24982.0,73.8,73.91,73.8,73.85,24982.0
2015-09-16 15:40:00,73.85,73.97,73.84,73.93,41866.0,73.85,73.97,73.84,73.93,41866.0
2015-09-16 15:50:00,73.94,73.97,73.88,73.94,63093.0,73.94,73.97,73.88,73.94,63093.0
2015-09-17 09:30:00,73.61,73.96,73.57,73.95,9229.0,73.61,73.96,73.57,73.95,9229.0
2015-09-17 09:40:00,73.95,74.15,73.94,74.02,6900.0,73.95,74.15,73.94,74.02,6900.0
2015-09-17 09:50:00,73.97,74.01,73.74,73.89,14844.0,73.97,74.01,73.74,73.89,14844.0
2015-09-17 10:00:00,73.89,74.03,73.83,74.03,11664.0,73.89,74.03,73.83,74.03,11664.0
2015-09-17 10:10:00,73.97,74.5,73.92,74.39,15376.0,73.97,74.5,73.92,74.39,15376.0
2015-09-17 10:20:00,74.34,74.52,73.94,73.96,15848.0,74.34,74.52,73.94,73.96,15848.0
2015-09-17 10:30:00,73.98,74.16,73.91,74.12,12262.0,73.98,74.16,73.91,74.12,12262.0
2015-09-17 10:40:00,74.12,74.47,74.11,74.41,19739.0,74.12,74.47,74.11,74.41,19739.0
2015-09-17 10:50:00,74.45,74.45,74.24,74.33,6100.0,74.45,74.45,74.24,74.33,6100.0
2015-09-17 11:00:00,74.36,74.48,74.31,74.41,15949.0,74.36,74.48,74.31,74.41,15949.0
2015-09-17 11:10:00,74.38,74.45,74.24,74.36,5029.0,74.38,74.45,74.24,74.36,5029.0
2015-09-17 11:20:00,74.34,74.4,74.21,74.38,10300.0,74.34,74.4,74.21,74.38,10300.0
2015-09-17 11:30:00,74.39,74.47,74.33,74.47,31299.0,74.39,74.47,74.33,74.47,31299.0
2015-09-17 11:40:00,74.47,74.48,74.36,74.43,20662.0,74.47,74.48,74.36,74.43,20662.0
2015-09-17 11:50:00,74.44,74.46,74.31,74.39,14002.0,74.44,74.46,74.31,74.39,14002.0
2015-09-17 12:00:00,74.39,74.42,74.37,74.4,9500.0,74.39,74.42,74.37,74.4,9500.0
2015-09-17 12:10:00,74.4,74.53,74.39,74.39,10335.0,74.4,74.53,74.39,74.39,10335.0
2015-09-17 12:20:00,74.39,74.4,74.36,74.39,7900.0,74.39,74.4,74.36,74.39,7900.0
2015-09-17 12:30:00,74.44,74.48,74.3,74.3,9688.0,74.44,74.48,74.3,74.3,9688.0
2015-09-17 12:40:00,74.3,74.35,74.21,74.32,16136.0,74.3,74.35,74.21,74.32,16136.0
2015-09-17 12:50:00,74.35,74.41,74.24,74.35,6112.0,74.35,74.41,74.24,74.35,6112.0
2015-09-17 13:00:00,74.34,74.34,74.19,74.25,5516.0,74.34,74.34,74.19,74.25,5516.0
2015-09-17 13:10:00,74.26,74.34,74.21,74.25,4780.0,74.26,74.34,74.21,74.25,4780.0
2015-09-17 13:20:00,74.35,74.45,74.29,74.38,10790.0,74.35,74.45,74.29,74.38,10790.0
2015-09-17 13:30:00,74.37,74.41,74.09,74.09,8696.0,74.37,74.41,74.09,74.09,8696.0
2015-09-17 13:40:00,74.09,74.2,74.01,74.04,6436.0,74.09,74.2,74.01,74.04,6436.0
2015-09-17 13:50:00,74.1,74.22,73.93,74.07,8577.0,74.1,74.22,73.93,74.07,8577.0
2015-09-17 14:00:00,74.27,74.5,73.8,74.13,7648.0,74.27,74.5,73.8,74.13,7648.0
2015-09-17 14:10:00,74.13,74.63,74.13,74.55,14875.0,74.13,74.63,74.13,74.55,14875.0
2015-09-17 14:20:00,74.55,74.67,74.44,74.45,16677.0,74.55,74.67,74.44,74.45,16677.0
2015-09-17 14:30:00,74.52,74.78,74.52,74.71,11370.0,74.52,74.78,74.52,74.71,11370.0
2015-09-17 14:40:00,74.71,75.54,74.71,75.39,38407.0,74.71,75.54,74.71,75.39,38407.0
2015-09-17 14:50:00,75.28,75.44,75.24,75.32,18497.0,75.28,75.44,75.24,75.32,18497.0
2015-09-17 15:00:00,75.36,75.48,75.15,75.22,30173.0,75.36,75.48,75.15,75.22,30173.0
2015-09-17 15:10:00,75.19,75.24,74.79,75.03,24066.0,75.19,75.24,74.79,75.03,24066.0
2015-09-17 15:20:00,75.07,75.07,74.43,74.82,33083.0,75.07,75.07,74.43,74.82,33083.0
2015-09-17 15:30:00,74.86,74.99,74.67,74.73,20392.0,74.86,74.99,74.67,74.73,20392.0
2015-09-17 15:40:00,74.74,74.93,74.69,74.85,27673.0,74.74,74.93,74.69,74.85,27673.0
2015-09-17 15:50:00,74.83,74.83,74.47,74.62,34586.0,74.83,74.83,74.47,74.62,34586.0
2015-09-18 09:30:00,73.72,74.31,73.66,74.31,21978.0,73.72,74.31,73.66,74.31,21978.0
2015-09-18 09:40:00,74.29,74.58,74.26,74.41,8262.0,74.29,74.58,74.26,74.41,8262.0
2015-09-18 09:50:00,74.29,74.45,74.0,74.21,17498.0,74.29,74.45,74.0,74.21,17498.0
2015-09-18 10:00:00,74.21,74.77,74.0,74.65,16413.0,74.21,74.77,74.0,74.65,16413.0
2015-09-18 10:10:00,74.65,74.79,74.54,74.55,11120.0,74.65,74.79,74.54,74.55,11120.0
2015-09-18 10:20:00,74.6,74.79,74.45,74.78,31558.0,74.6,74.79,74.45,74.78,31558.0
2015-09-18 10:30:00,74.8,74.8,74.37,74.48,6136.0,74.8,74.8,74.37,74.48,6136.0
2015-09-18 10:40:00,74.44,74.51,74.39,74.45,4100.0,74.44,74.51,74.39,74.45,4100.0
2015-09-18 10:50:00,74.49,74.67,74.39,74.6,20231.0,74.49,74.67,74.39,74.6,20231.0
2015-09-18 11:00:00,74.65,75.02,74.54,74.95,32854.0,74.65,75.02,74.54,74.95,32854.0
2015-09-18 11:10:00,74.9,74.92,74.76,74.87,13786.0,74.9,74.92,74.76,74.87,13786.0
2015-09-18 11:20:00,74.92,74.97,74.84,74.9,18040.0,74.92,74.97,74.84,74.9,18040.0
2015-09-18 11:30:00,74.87,74.96,74.82,74.92,7270.0,74.87,74.96,74.82,74.92,7270.0
2015-09-18 11:40:00,74.94,74.94,74.76,74.85,23832.0,74.94,74.94,74.76,74.85,23832.0
2015-09-18 11:50:00,74.83,74.83,74.5,74.5,14968.0,74.83,74.83,74.5,74.5,14968.0
2015-09-18 12:00:00,74.5,74.52,74.16,74.18,12430.0,74.5,74.52,74.16,74.18,12430.0
2015-09-18 12:10:00,74.12,74.2,73.99,74.12,10727.0,74.12,74.2,73.99,74.12,10727.0
2015-09-18 12:20:00,74.09,74.13,73.92,74.13,7473.0,74.09,74.13,73.92,74.13,7473.0
2015-09-18 12:30:00,74.19,74.28,74.06,74.15,4014.0,74.19,74.28,74.06,74.15,4014.0
2015-09-18 12:40:00,74.19,74.2,74.03,74.09,17188.0,74.19,74.2,74.03,74.09,17188.0
2015-09-18 12:50:00,74.1,74.14,73.94,74.08,6505.0,74.1,74.14,73.94,74.08,6505.0
2015-09-18 13:00:00,74.06,74.15,73.97,74.11,17144.0,74.06,74.15,73.97,74.11,17144.0
2015-09-18 13:10:00,74.11,74.18,74.05,74.06,10944.0,74.11,74.18,74.05,74.06,10944.0
2015-09-18 13:20:00,74.04,74.06,73.63,74.0,59372.0,74.04,74.06,73.63,74.0,59372.0
2015-09-18 13:30:00,73.95,73.95,73.79,73.85,5500.0,73.95,73.95,73.79,73.85,5500.0
2015-09-18 13:40:00,73.92,74.03,73.79,73.85,11020.0,73.92,74.03,73.79,73.85,11020.0
2015-09-18 13:50:00,73.81,74.03,73.72,73.87,11617.0,73.81,74.03,73.72,73.87,11617.0
2015-09-18 14:00:00,73.85,74.04,73.76,74.01,4150.0,73.85,74.04,73.76,74.01,4150.0
2015-09-18 14:10:00,74.01,74.19,73.98,74.17,3900.0,74.01,74.19,73.98,74.17,3900.0
2015-09-18 14:20:00,74.22,74.31,74.18,74.26,6777.0,74.22,74.31,74.18,74.26,6777.0
2015-09-18 14:30:00,74.25,74.28,74.14,74.25,7300.0,74.25,74.28,74.14,74.25,7300.0
2015-09-18 14:40:00,74.27,74.41,74.17,74.19,5335.0,74.27,74.41,74.17,74.19,5335.0
2015-09-18 14:50:00,74.11,74.45,74.04,74.4,9206.0,74.11,74.45,74.04,74.4,9206.0
2015-09-18 15:00:00,74.42,74.47,74.21,74.21,7200.0,74.42,74.47,74.21,74.21,7200.0
2015-09-18 15:10:00,74.24,74.36,74.04,74.1,14200.0,74.24,74.36,74.04,74.1,14200.0
2015-09-18 15:20:00,74.1,74.13,73.93,74.13,20306.0,74.1,74.13,73.93,74.13,20306.0
2015-09-18 15:30:00,74.14,74.16,74.03,74.03,26651.0,74.14,74.16,74.03,74.03,26651.0
2015-09-18 15:40:00,74.03,74.4,74.01,74.38,116543.0,74.03,74.4,74.01,74.38,116543.0
2015-09-18 15:50:00,74.38,74.56,74.24,74.37,236320.0,74.38,74.56,74.24,74.37,236320.0
2015-09-21 09:30:00,74.78,75.3,74.3,74.91,27675.0,74.78,75.3,74.3,74.91,27675.0
2015-09-21 09:40:00,75.01,75.09,74.73,75.0,7864.0,75.01,75.09,74.73,75.0,7864.0
2015-09-21 09:50:00,74.99,75.07,74.41,74.48,19078.0,74.99,75.07,74.41,74.48,19078.0
2015-09-21 10:00:00,74.52,75.21,74.51,75.05,28115.0,74.52,75.21,74.51,75.05,28115.0
2015-09-21 10:10:00,75.14,75.4,75.14,75.36,42133.0,75.14,75.4,75.14,75.36,42133.0
2015-09-21 10:20:00,75.37,75.6,75.23,75.45,25241.0,75.37,75.6,75.23,75.45,25241.0
2015-09-21 10:30:00,75.42,75.62,75.34,75.36,36070.0,75.42,75.62,75.34,75.36,36070.0
2015-09-21 10:40:00,75.32,75.51,75.25,75.46,96446.0,75.32,75.51,75.25,75.46,96446.0
2015-09-21 10:50:00,75.44,75.49,75.15,75.29,6288.0,75.44,75.49,75.15,75.29,6288.0
2015-09-21 11:00:00,75.3,75.33,75.19,75.31,7200.0,75.3,75.33,75.19,75.31,7200.0
2015-09-21 11:10:00,75.3,75.34,75.2,75.3,5741.0,75.3,75.34,75.2,75.3,5741.0
2015-09-21 11:20:00,75.38,75.39,75.18,75.18,5100.0,75.38,75.39,75.18,75.18,5100.0
2015-09-21 11:30:00,75.12,75.13,74.66,74.78,8627.0,75.12,75.13,74.66,74.78,8627.0
2015-09-21 11:40:00,74.77,74.83,74.47,74.53,18318.0,74.77,74.83,74.47,74.53,18318.0
2015-09-21 11:50:00,74.49,74.62,74.34,74.36,10853.0,74.49,74.62,74.34,74.36,10853.0
2015-09-21 12:00:00,74.33,74.37,73.96,74.2,42586.0,74.33,74.37,73.96,74.2,42586.0
2015-09-21 12:10:00,74.2,74.27,74.06,74.06,16750.0,74.2,74.27,74.06,74.06,16750.0
2015-09-21 12:20:00,74.03,74.15,73.9,74.11,42868.0,74.03,74.15,73.9,74.11,42868.0
2015-09-21 12:30:00,74.08,74.08,73.83,74.04,12492.0,74.08,74.08,73.83,74.04,12492.0
2015-09-21 12:40:00,74.04,74.13,73.95,73.95,6930.0,74.04,74.13,73.95,73.95,6930.0
2015-09-21 12:50:00,73.92,73.92,73.64,73.86,12987.0,73.92,73.92,73.64,73.86,12987.0
2015-09-21 13:00:00,73.81,74.15,73.79,74.15,5461.0,73.81,74.15,73.79,74.15,5461.0
2015-09-21 13:10:00,74.14,74.41,74.12,74.38,12058.0,74.14,74.41,74.12,74.38,12058.0
2015-09-21 13:20:00,74.34,74.61,74.3,74.51,12195.0,74.34,74.61,74.3,74.51,12195.0
2015-09-21 13:30:00,74.5,74.58,74.34,74.58,6482.0,74.5,74.58,74.34,74.58,6482.0
2015-09-21 13:40:00,74.64,74.69,74.37,74.45,7741.0,74.64,74.69,74.37,74.45,7741.0
2015-09-21 13:50:00,74.41,74.54,74.41,74.48,11190.0,74.41,74.54,74.41,74.48,11190.0
2015-09-21 14:00:00,74.47,74.55,74.41,74.48,5700.0,74.47,74.55,74.41,74.48,5700.0
2015-09-21 14:10:00,74.45,74.48,74.23,74.3,24949.0,74.45,74.48,74.23,74.3,24949.0
2015-09-21 14:20:00,74.34,74.42,74.17,74.24,19261.0,74.34,74.42,74.17,74.24,19261.0
2015-09-21 14:30:00,74.23,74.66,74.19,74.66,46644.0,74.23,74.66,74.19,74.66,46644.0
2015-09-21 14:40:00,74.66,74.75,74.64,74.74,24609.0,74.66,74.75,74.64,74.74,24609.0
2015-09-21 14:50:00,74.77,74.9,74.77,74.84,13388.0,74.77,74.9,74.77,74.84,13388.0
2015-09-21 15:00:00,74.84,74.97,74.75,74.94,18444.0,74.84,74.97,74.75,74.94,18444.0
2015-09-21 15:10:00,74.95,74.98,74.63,74.63,18331.0,74.95,74.98,74.63,74.63,18331.0
2015-09-21 15:20:00,74.63,74.65,74.48,74.61,12203.0,74.63,74.65,74.48,74.61,12203.0
2015-09-21 15:30:00,74.6,74.6,74.15,74.3,22713.0,74.6,74.6,74.15,74.3,22713.0
2015-09-21 15:40:00,74.29,74.34,74.2,74.21,27583.0,74.29,74.34,74.2,74.21,27583.0
2015-09-21 15:50:00,74.21,74.4,74.12,74.4,71451.0,74.21,74.4,74.12,74.4,71451.0
2015-09-22 09:30:00,73.27,73.56,73.27,73.41,24330.0,73.27,73.56,73.27,73.41,24330.0
2015-09-22 09:40:00,73.47,73.58,73.24,73.42,33962.0,73.47,73.58,73.24,73.42,33962.0
2015-09-22 09:50:00,73.45,73.75,73.41,73.5,23657.0,73.45,73.75,73.41,73.5,23657.0
2015-09-22 10:00:00,73.45,73.62,73.11,73.38,33117.0,73.45,73.62,73.11,73.38,33117.0
2015-09-22 10:10:00,73.38,73.41,73.02,73.02,19546.0,73.38,73.41,73.02,73.02,19546.0
2015-09-22 10:20:00,73.03,73.12,72.82,73.09,18368.0,73.03,73.12,72.82,73.09,18368.0
2015-09-22 10:30:00,73.04,73.04,72.55,72.6,18644.0,73.04,73.04,72.55,72.6,18644.0
2015-09-22 10:40:00,72.6,72.61,72.44,72.54,27700.0,72.6,72.61,72.44,72.54,27700.0
2015-09-22 10:50:00,72.54,72.62,72.52,72.52,26205.0,72.54,72.62,72.52,72.52,26205.0
2015-09-22 11:00:00,72.53,72.77,72.38,72.75,20229.0,72.53,72.77,72.38,72.75,20229.0
2015-09-22 11:10:00,72.75,72.83,72.65,72.83,18816.0,72.75,72.83,72.65,72.83,18816.0
2015-09-22 11:20:00,72.81,72.84,72.29,72.32,37153.0,72.81,72.84,72.29,72.32,37153.0
2015-09-22 11:30:00,72.32,72.54,72.32,72.48,17973.0,72.32,72.54,72.32,72.48,17973.0
2015-09-22 11:40:00,72.48,72.55,72.25,72.27,31544.0,72.48,72.55,72.25,72.27,31544.0
2015-09-22 11:50:00,72.28,72.66,72.21,72.66,24116.0,72.28,72.66,72.21,72.66,24116.0
2015-09-22 12:00:00,72.64,72.88,72.54,72.88,13105.0,72.64,72.88,72.54,72.88,13105.0
2015-09-22 12:10:00,72.95,73.0,72.75,72.84,7291.0,72.95,73.0,72.75,72.84,7291.0
2015-09-22 12:20:00,72.89,72.95,72.62,72.62,4404.0,72.89,72.95,72.62,72.62,4404.0
2015-09-22 12:30:00,72.62,72.65,72.49,72.49,10157.0,72.62,72.65,72.49,72.49,10157.0
2015-09-22 12:40:00,72.51,72.66,72.49,72.52,11456.0,72.51,72.66,72.49,72.52,11456.0
2015-09-22 12:50:00,72.47,72.5,72.25,72.37,25766.0,72.47,72.5,72.25,72.37,25766.0
2015-09-22 13:00:00,72.4,72.61,72.4,72.48,10528.0,72.4,72.61,72.4,72.48,10528.0
2015-09-22 13:10:00,72.45,72.57,72.39,72.56,10746.0,72.45,72.57,72.39,72.56,10746.0
2015-09-22 13:20:00,72.55,72.57,72.28,72.28,6880.0,72.55,72.57,72.28,72.28,6880.0
2015-09-22 13:30:00,72.26,72.58,72.17,72.58,15067.0,72.26,72.58,72.17,72.58,15067.0
2015-09-22 13:40:00,72.56,72.61,72.51,72.56,11895.0,72.56,72.61,72.51,72.56,11895.0
2015-09-22 13:50:00,72.5,72.57,72.45,72.45,8762.0,72.5,72.57,72.45,72.45,8762.0
2015-09-22 14:00:00,72.47,72.79,72.43,72.69,18844.0,72.47,72.79,72.43,72.69,18844.0
2015-09-22 14:10:00,72.7,72.87,72.7,72.87,49370.0,72.7,72.87,72.7,72.87,49370.0
2015-09-22 14:20:00,72.84,72.95,72.77,72.95,9018.0,72.84,72.95,72.77,72.95,9018.0
2015-09-22 14:30:00,72.95,73.25,72.95,73.25,34383.0,72.95,73.25,72.95,73.25,34383.0
2015-09-22 14:40:00,73.25,73.25,73.05,73.13,43116.0,73.25,73.25,73.05,73.13,43116.0
2015-09-22 14:50:00,73.14,73.27,72.97,73.27,38675.0,73.14,73.27,72.97,73.27,38675.0
2015-09-22 15:00:00,73.28,73.36,73.11,73.12,28989.0,73.28,73.36,73.11,73.12,28989.0
2015-09-22 15:10:00,73.11,73.19,72.98,73.04,37302.0,73.11,73.19,72.98,73.04,37302.0
2015-09-22 15:20:00,73.06,73.26,72.97,73.2,49205.0,73.06,73.26,72.97,73.2,49205.0
2015-09-22 15:30:00,73.23,73.31,73.14,73.31,28145.0,73.23,73.31,73.14,73.31,28145.0
2015-09-22 15:40:00,73.31,73.36,73.09,73.12,23699.0,73.31,73.36,73.09,73.12,23699.0
2015-09-22 15:50:00,73.11,73.15,72.95,73.07,49062.0,73.11,73.15,72.95,73.07,49062.0
2015-09-23 09:30:00,73.18,73.22,72.57,72.69,8167.0,73.18,73.22,72.57,72.69,8167.0
2015-09-23 09:40:00,72.66,72.78,72.38,72.74,8521.0,72.66,72.78,72.38,72.74,8521.0
2015-09-23 09:50:00,72.83,73.12,72.73,73.08,18801.0,72.83,73.12,72.73,73.08,18801.0
2015-09-23 10:00:00,73.11,73.76,73.11,73.53,17653.0,73.11,73.76,73.11,73.53,17653.0
2015-09-23 10:10:00,73.48,73.75,73.48,73.66,18165.0,73.48,73.75,73.48,73.66,18165.0
2015-09-23 10:20:00,73.74,74.01,73.66,73.99,11349.0,73.74,74.01,73.66,73.99,11349.0
2015-09-23 10:30:00,73.9,74.15,73.89,73.91,23018.0,73.9,74.15,73.89,73.91,23018.0
2015-09-23 10:40:00,73.92,73.98,73.73,73.91,7930.0,73.92,73.98,73.73,73.91,7930.0
2015-09-23 10:50:00,73.96,74.25,73.96,74.16,10241.0,73.96,74.25,73.96,74.16,10241.0
2015-09-23 11:00:00,74.11,74.16,74.04,74.16,5800.0,74.11,74.16,74.04,74.16,5800.0
2015-09-23 11:10:00,74.18,74.19,73.63,73.72,18866.0,74.18,74.19,73.63,73.72,18866.0
2015-09-23 11:20:00,73.72,73.73,73.4,73.44,13203.0,73.72,73.73,73.4,73.44,13203.0
2015-09-23 11:30:00,73.44,73.48,73.22,73.29,23945.0,73.44,73.48,73.22,73.29,23945.0
2015-09-23 11:40:00,73.27,73.35,73.09,73.35,21609.0,73.27,73.35,73.09,73.35,21609.0
2015-09-23 11:50:00,73.3,73.37,73.07,73.17,9563.0,73.3,73.37,73.07,73.17,9563.0
2015-09-23 12:00:00,73.17,73.33,73.0,73.04,13393.0,73.17,73.33,73.0,73.04,13393.0
2015-09-23 12:10:00,73.05,73.2,73.0,73.14,6048.0,73.05,73.2,73.0,73.14,6048.0
2015-09-23 12:20:00,73.11,73.24,73.01,73.09,7700.0,73.11,73.24,73.01,73.09,7700.0
2015-09-23 12:30:00,73.13,73.51,73.13,73.4,8334.0,73.13,73.51,73.13,73.4,8334.0
2015-09-23 12:40:00,73.34,73.49,73.34,73.4,8200.0,73.34,73.49,73.34,73.4,8200.0
2015-09-23 12:50:00,73.42,73.57,73.34,73.4,14109.0,73.42,73.57,73.34,73.4,14109.0
2015-09-23 13:00:00,73.41,73.62,73.26,73.62,18701.0,73.41,73.62,73.26,73.62,18701.0
2015-09-23 13:10:00,73.58,73.58,73.38,73.38,14990.0,73.58,73.58,73.38,73.38,14990.0
2015-09-23 13:20:00,73.43,73.43,73.12,73.17,9300.0,73.43,73.43,73.12,73.17,9300.0
2015-09-23 13:30:00,73.21,73.38,73.21,73.29,12817.0,73.21,73.38,73.21,73.29,12817.0
2015-09-23 13:40:00,73.34,73.55,73.34,73.45,9719.0,73.34,73.55,73.34,73.45,9719.0
2015-09-23 13:50:00,73.42,73.46,73.27,73.35,10803.0,73.42,73.46,73.27,73.35,10803.0
2015-09-23 14:00:00,73.4,73.5,73.37,73.4,18265.0,73.4,73.5,73.37,73.4,18265.0
2015-09-23 14:10:00,73.36,73.45,73.32,73.37,6800.0,73.36,73.45,73.32,73.37,6800.0
2015-09-23 14:20:00,73.39,73.4,73.21,73.39,10100.0,73.39,73.4,73.21,73.39,10100.0
2015-09-23 14:30:00,73.34,73.37,73.07,73.13,19778.0,73.34,73.37,73.07,73.13,19778.0
2015-09-23 14:40:00,73.09,73.12,72.97,73.03,12729.0,73.09,73.12,72.97,73.03,12729.0
2015-09-23 14:50:00,73.05,73.21,72.88,73.01,46378.0,73.05,73.21,72.88,73.01,46378.0
2015-09-23 15:00:00,73.01,73.15,72.97,73.09,24357.0,73.01,73.15,72.97,73.09,24357.0
2015-09-23 15:10:00,73.12,73.12,72.89,72.93,36675.0,73.12,73.12,72.89,72.93,36675.0
2015-09-23 15:20:00,72.91,72.97,72.79,72.95,19659.0,72.91,72.97,72.79,72.95,19659.0
2015-09-23 15:30:00,72.98,73.0,72.83,73.0,19660.0,72.98,73.0,72.83,73.0,19660.0
2015-09-23 15:40:00,73.0,73.06,72.93,72.99,37627.0,73.0,73.06,72.93,72.99,37627.0
2015-09-23 15:50:00,73.02,73.09,72.96,72.99,71484.0,73.02,73.09,72.96,72.99,71484.0
2015-09-24 09:30:00,72.69,72.73,71.83,72.12,34916.0,72.69,72.73,71.83,72.12,34916.0
2015-09-24 09:40:00,72.0,72.21,71.8,71.91,33481.0,72.0,72.21,71.8,71.91,33481.0
2015-09-24 09:50:00,71.88,72.06,71.8,71.85,12004.0,71.88,72.06,71.8,71.85,12004.0
2015-09-24 10:00:00,71.84,71.9,71.56,71.82,6187.0,71.84,71.9,71.56,71.82,6187.0
2015-09-24 10:10:00,71.79,71.88,71.52,71.74,6217.0,71.79,71.88,71.52,71.74,6217.0
2015-09-24 10:20:00,71.71,71.78,71.36,71.41,18742.0,71.71,71.78,71.36,71.41,18742.0
2015-09-24 10:30:00,71.35,71.46,71.24,71.27,20650.0,71.35,71.46,71.24,71.27,20650.0
2015-09-24 10:40:00,71.23,71.4,71.07,71.34,21220.0,71.23,71.4,71.07,71.34,21220.0
2015-09-24 10:50:00,71.35,71.38,71.01,71.01,15300.0,71.35,71.38,71.01,71.01,15300.0
2015-09-24 11:00:00,71.05,71.12,70.97,71.12,48862.0,71.05,71.12,70.97,71.12,48862.0
2015-09-24 11:10:00,71.12,71.22,71.01,71.2,31823.0,71.12,71.22,71.01,71.2,31823.0
2015-09-24 11:20:00,71.2,71.34,71.2,71.24,19952.0,71.2,71.34,71.2,71.24,19952.0
2015-09-24 11:30:00,71.24,71.48,71.21,71.43,11939.0,71.24,71.48,71.21,71.43,11939.0
2015-09-24 11:40:00,71.41,71.52,71.27,71.27,4600.0,71.41,71.52,71.27,71.27,4600.0
2015-09-24 11:50:00,71.26,71.37,71.16,71.34,7300.0,71.26,71.37,71.16,71.34,7300.0
2015-09-24 12:00:00,71.32,71.41,71.22,71.41,9626.0,71.32,71.41,71.22,71.41,9626.0
2015-09-24 12:10:00,71.41,71.5,71.39,71.5,21633.0,71.41,71.5,71.39,71.5,21633.0
2015-09-24 12:20:00,71.47,71.49,71.18,71.32,13907.0,71.47,71.49,71.18,71.32,13907.0
2015-09-24 12:30:00,71.3,71.5,71.3,71.41,38517.0,71.3,71.5,71.3,71.41,38517.0
2015-09-24 12:40:00,71.43,71.49,71.22,71.37,8815.0,71.43,71.49,71.22,71.37,8815.0
2015-09-24 12:50:00,71.36,71.43,71.26,71.3,8096.0,71.36,71.43,71.26,71.3,8096.0
2015-09-24 13:00:00,71.29,71.43,71.22,71.33,9782.0,71.29,71.43,71.22,71.33,9782.0
2015-09-24 13:10:00,71.32,71.32,71.0,71.0,27334.0,71.32,71.32,71.0,71.0,27334.0
2015-09-24 13:20:00,70.97,71.17,70.97,71.09,12679.0,70.97,71.17,70.97,71.09,12679.0
2015-09-24 13:30:00,71.1,71.17,71.01,71.12,7790.0,71.1,71.17,71.01,71.12,7790.0
2015-09-24 13:40:00,71.05,71.33,71.02,71.33,7950.0,71.05,71.33,71.02,71.33,7950.0
2015-09-24 13:50:00,71.29,71.43,71.22,71.27,8104.0,71.29,71.43,71.22,71.27,8104.0
2015-09-24 14:00:00,71.25,71.38,71.23,71.27,13970.0,71.25,71.38,71.23,71.27,13970.0
2015-09-24 14:10:00,71.28,71.43,71.2,71.37,14482.0,71.28,71.43,71.2,71.37,14482.0
2015-09-24 14:20:00,71.36,71.54,71.34,71.49,46365.0,71.36,71.54,71.34,71.49,46365.0
2015-09-24 14:30:00,71.49,71.49,71.27,71.44,17973.0,71.49,71.49,71.27,71.44,17973.0
2015-09-24 14:40:00,71.45,71.74,71.25,71.74,52496.0,71.45,71.74,71.25,71.74,52496.0
2015-09-24 14:50:00,71.73,71.81,71.63,71.65,44347.0,71.73,71.81,71.63,71.65,44347.0
2015-09-24 15:00:00,71.68,71.73,71.43,71.43,54413.0,71.68,71.73,71.43,71.43,54413.0
2015-09-24 15:10:00,71.42,71.96,71.42,71.96,37739.0,71.42,71.96,71.42,71.96,37739.0
2015-09-24 15:20:00,72.06,72.22,71.96,72.07,20544.0,72.06,72.22,71.96,72.07,20544.0
2015-09-24 15:30:00,72.04,72.09,71.95,71.99,43716.0,72.04,72.09,71.95,71.99,43716.0
2015-09-24 15:40:00,71.99,72.06,71.97,71.99,35872.0,71.99,72.06,71.97,71.99,35872.0
2015-09-24 15:50:00,71.98,72.28,71.84,72.12,123278.0,71.98,72.28,71.84,72.12,123278.0
2015-09-25 09:30:00,72.99,73.41,72.55,72.8,37732.0,72.99,73.41,72.55,72.8,37732.0
2015-09-25 09:40:00,72.78,73.0,72.68,73.0,43192.0,72.78,73.0,72.68,73.0,43192.0
2015-09-25 09:50:00,73.0,73.08,72.82,72.86,19954.0,73.0,73.08,72.82,72.86,19954.0
2015-09-25 10:00:00,72.96,73.51,72.81,73.43,199784.0,72.96,73.51,72.81,73.43,199784.0
2015-09-25 10:10:00,73.35,73.58,72.97,73.31,95556.0,73.35,73.58,72.97,73.31,95556.0
2015-09-25 10:20:00,73.31,73.75,73.22,73.45,79866.0,73.31,73.75,73.22,73.45,79866.0
2015-09-25 10:30:00,73.49,74.0,73.49,74.0,75444.0,73.49,74.0,73.49,74.0,75444.0
2015-09-25 10:40:00,74.0,74.39,73.78,74.3,102930.0,74.0,74.39,73.78,74.3,102930.0
2015-09-25 10:50:00,74.3,74.38,74.02,74.24,73837.0,74.3,74.38,74.02,74.24,73837.0
2015-09-25 11:00:00,74.2,74.2,73.95,74.08,32943.0,74.2,74.2,73.95,74.08,32943.0
2015-09-25 11:10:00,74.08,74.34,73.98,74.33,55473.0,74.08,74.34,73.98,74.33,55473.0
2015-09-25 11:20:00,74.33,74.48,74.0,74.03,49457.0,74.33,74.48,74.0,74.03,49457.0
2015-09-25 11:30:00,74.05,74.16,73.96,73.99,25692.0,74.05,74.16,73.96,73.99,25692.0
2015-09-25 11:40:00,73.99,74.16,73.5,73.62,120032.0,73.99,74.16,73.5,73.62,120032.0
2015-09-25 11:50:00,73.62,73.88,73.46,73.79,22202.0,73.62,73.88,73.46,73.79,22202.0
2015-09-25 12:00:00,73.78,73.78,73.68,73.69,21564.0,73.78,73.78,73.68,73.69,21564.0
2015-09-25 12:10:00,73.69,73.77,73.57,73.57,19111.0,73.69,73.77,73.57,73.57,19111.0
2015-09-25 12:20:00,73.61,73.66,73.45,73.55,43683.0,73.61,73.66,73.45,73.55,43683.0
2015-09-25 12:30:00,73.53,73.63,73.46,73.62,20057.0,73.53,73.63,73.46,73.62,20057.0
2015-09-25 12:40:00,73.59,73.8,73.57,73.59,14215.0,73.59,73.8,73.57,73.59,14215.0
2015-09-25 12:50:00,73.57,74.03,73.52,74.03,21132.0,73.57,74.03,73.52,74.03,21132.0
2015-09-25 13:00:00,74.03,74.25,74.01,74.11,23568.0,74.03,74.25,74.01,74.11,23568.0
2015-09-25 13:10:00,74.09,74.09,73.86,73.86,11122.0,74.09,74.09,73.86,73.86,11122.0
2015-09-25 13:20:00,73.86,73.89,73.64,73.64,16031.0,73.86,73.89,73.64,73.64,16031.0
2015-09-25 13:30:00,73.64,73.64,73.46,73.46,17358.0,73.64,73.64,73.46,73.46,17358.0
2015-09-25 13:40:00,73.5,73.57,73.44,73.57,36034.0,73.5,73.57,73.44,73.57,36034.0
2015-09-25 13:50:00,73.55,73.64,73.48,73.49,17060.0,73.55,73.64,73.48,73.49,17060.0
2015-09-25 14:00:00,73.49,73.6,73.47,73.49,20724.0,73.49,73.6,73.47,73.49,20724.0
2015-09-25 14:10:00,73.5,73.54,73.42,73.42,31696.0,73.5,73.54,73.42,73.42,31696.0
2015-09-25 14:20:00,73.4,73.45,72.92,73.02,103627.0,73.4,73.45,72.92,73.02,103627.0
2015-09-25 14:30:00,72.98,73.35,72.98,73.12,25271.0,72.98,73.35,72.98,73.12,25271.0
2015-09-25 14:40:00,73.11,73.11,71.94,72.04,69512.0,73.11,73.11,71.94,72.04,69512.0
2015-09-25 14:50:00,72.05,72.52,72.03,72.5,36381.0,72.05,72.52,72.03,72.5,36381.0
2015-09-25 15:00:00,72.56,72.56,72.09,72.14,66083.0,72.56,72.56,72.09,72.14,66083.0
2015-09-25 15:10:00,72.17,72.39,72.07,72.39,52172.0,72.17,72.39,72.07,72.39,52172.0
2015-09-25 15:20:00,72.38,72.66,72.37,72.57,35883.0,72.38,72.66,72.37,72.57,35883.0
2015-09-25 15:30:00,72.54,72.77,72.47,72.71,34578.0,72.54,72.77,72.47,72.71,34578.0
2015-09-25 15:40:00,72.72,73.07,72.69,72.94,69390.0,72.72,73.07,72.69,72.94,69390.0
2015-09-25 15:50:00,72.94,72.94,72.72,72.85,139000.0,72.94,72.94,72.72,72.85,139000.0
2015-09-28 09:30:00,72.63,72.81,72.0,72.36,20112.0,72.63,72.81,72.0,72.36,20112.0
2015-09-28 09:40:00,72.29,72.41,71.78,71.78,85006.0,72.29,72.41,71.78,71.78,85006.0
2015-09-28 09:50:00,71.78,71.92,71.55,71.69,39044.0,71.78,71.92,71.55,71.69,39044.0
2015-09-28 10:00:00,71.67,71.97,71.6,71.61,50586.0,71.67,71.97,71.6,71.61,50586.0
2015-09-28 10:10:00,71.64,71.65,71.21,71.24,35678.0,71.64,71.65,71.21,71.24,35678.0
2015-09-28 10:20:00,71.24,71.25,70.66,70.98,52198.0,71.24,71.25,70.66,70.98,52198.0
2015-09-28 10:30:00,71.07,71.1,70.82,71.02,22512.0,71.07,71.1,70.82,71.02,22512.0
2015-09-28 10:40:00,71.01,71.35,70.97,71.28,26543.0,71.01,71.35,70.97,71.28,26543.0
2015-09-28 10:50:00,71.3,71.35,71.1,71.18,19258.0,71.3,71.35,71.1,71.18,19258.0
2015-09-28 11:00:00,71.24,71.68,71.22,71.39,11408.0,71.24,71.68,71.22,71.39,11408.0
2015-09-28 11:10:00,71.33,71.36,71.13,71.16,43197.0,71.33,71.36,71.13,71.16,43197.0
2015-09-28 11:20:00,71.16,71.18,70.84,70.9,24435.0,71.16,71.18,70.84,70.9,24435.0
2015-09-28 11:30:00,70.9,71.06,70.87,71.06,67514.0,70.9,71.06,70.87,71.06,67514.0
2015-09-28 11:40:00,71.07,71.19,70.75,70.76,37618.0,71.07,71.19,70.75,70.76,37618.0
2015-09-28 11:50:00,70.75,70.75,69.89,69.89,108687.0,70.75,70.75,69.89,69.89,108687.0
2015-09-28 12:00:00,69.89,70.39,69.83,70.0,52481.0,69.89,70.39,69.83,70.0,52481.0
2015-09-28 12:10:00,69.98,70.06,69.66,70.06,29969.0,69.98,70.06,69.66,70.06,29969.0
2015-09-28 12:20:00,70.04,70.47,70.04,70.35,8934.0,70.04,70.47,70.04,70.35,8934.0
2015-09-28 12:30:00,70.36,70.36,70.07,70.11,14170.0,70.36,70.36,70.07,70.11,14170.0
2015-09-28 12:40:00,70.07,70.13,69.74,69.77,16946.0,70.07,70.13,69.74,69.77,16946.0
2015-09-28 12:50:00,69.75,69.93,69.67,69.68,16138.0,69.75,69.93,69.67,69.68,16138.0
2015-09-28 13:00:00,69.66,70.56,69.64,70.5,30834.0,69.66,70.56,69.64,70.5,30834.0
2015-09-28 13:10:00,70.5,70.65,69.86,70.06,30703.0,70.5,70.65,69.86,70.06,30703.0
2015-09-28 13:20:00,70.02,70.07,69.88,69.99,7950.0,70.02,70.07,69.88,69.99,7950.0
2015-09-28 13:30:00,69.92,70.17,69.88,70.1,30194.0,69.92,70.17,69.88,70.1,30194.0
2015-09-28 13:40:00,70.03,70.05,69.88,69.9,13891.0,70.03,70.05,69.88,69.9,13891.0
2015-09-28 13:50:00,69.88,69.97,69.7,69.7,51825.0,69.88,69.97,69.7,69.7,51825.0
2015-09-28 14:00:00,69.7,69.7,69.1,69.21,20068.0,69.7,69.7,69.1,69.21,20068.0
2015-09-28 14:10:00,69.22,69.27,68.92,69.06,21882.0,69.22,69.27,68.92,69.06,21882.0
2015-09-28 14:20:00,69.04,69.54,68.98,69.52,7558.0,69.04,69.54,68.98,69.52,7558.0
2015-09-28 14:30:00,69.58,69.69,69.44,69.56,18400.0,69.58,69.69,69.44,69.56,18400.0
2015-09-28 14:40:00,69.64,69.89,69.57,69.66,19590.0,69.64,69.89,69.57,69.66,19590.0
2015-09-28 14:50:00,69.6,69.65,69.13,69.24,28796.0,69.6,69.65,69.13,69.24,28796.0
2015-09-28 15:00:00,69.22,69.24,69.05,69.05,36776.0,69.22,69.24,69.05,69.05,36776.0
2015-09-28 15:10:00,69.05,69.12,68.96,69.09,32332.0,69.05,69.12,68.96,69.09,32332.0
2015-09-28 15:20:00,69.07,69.09,68.76,68.78,44561.0,69.07,69.09,68.76,68.78,44561.0
2015-09-28 15:30:00,68.77,69.24,68.76,69.05,40094.0,68.77,69.24,68.76,69.05,40094.0
2015-09-28 15:40:00,69.04,69.33,69.0,69.08,49034.0,69.04,69.33,69.0,69.08,49034.0
2015-09-28 15:50:00,69.07,69.31,68.99,69.05,184054.0,69.07,69.31,68.99,69.05,184054.0
2015-09-29 09:30:00,68.97,69.28,68.38,68.41,16107.0,68.97,69.28,68.38,68.41,16107.0
2015-09-29 09:40:00,68.4,68.4,67.8,67.84,22484.0,68.4,68.4,67.8,67.84,22484.0
2015-09-29 09:50:00,67.76,68.45,67.76,68.38,36670.0,67.76,68.45,67.76,68.38,36670.0
2015-09-29 10:00:00,68.45,68.83,68.45,68.67,32088.0,68.45,68.83,68.45,68.67,32088.0
2015-09-29 10:10:00,68.62,69.22,68.61,69.15,26100.0,68.62,69.22,68.61,69.15,26100.0
2015-09-29 10:20:00,69.19,69.38,69.07,69.38,7464.0,69.19,69.38,69.07,69.38,7464.0
2015-09-29 10:30:00,69.45,69.65,69.35,69.46,15041.0,69.45,69.65,69.35,69.46,15041.0
2015-09-29 10:40:00,69.36,69.36,68.98,69.11,9073.0,69.36,69.36,68.98,69.11,9073.0
2015-09-29 10:50:00,68.94,69.04,68.78,68.95,5988.0,68.94,69.04,68.78,68.95,5988.0
2015-09-29 11:00:00,69.06,69.26,68.87,69.13,4410.0,69.06,69.26,68.87,69.13,4410.0
2015-09-29 11:10:00,69.06,69.14,68.59,68.76,16863.0,69.06,69.14,68.59,68.76,16863.0
2015-09-29 11:20:00,68.72,69.07,68.61,69.07,11400.0,68.72,69.07,68.61,69.07,11400.0
2015-09-29 11:30:00,69.03,69.04,68.71,68.93,8210.0,69.03,69.04,68.71,68.93,8210.0
2015-09-29 11:40:00,68.97,68.99,68.65,68.8,19124.0,68.97,68.99,68.65,68.8,19124.0
2015-09-29 11:50:00,68.81,69.07,68.65,68.65,8128.0,68.81,69.07,68.65,68.65,8128.0
2015-09-29 12:00:00,68.65,68.82,68.55,68.55,15741.0,68.65,68.82,68.55,68.55,15741.0
2015-09-29 12:10:00,68.49,68.73,68.31,68.58,6426.0,68.49,68.73,68.31,68.58,6426.0
2015-09-29 12:20:00,68.46,68.8,68.46,68.71,2200.0,68.46,68.8,68.46,68.71,2200.0
2015-09-29 12:30:00,68.7,68.77,68.41,68.42,8493.0,68.7,68.77,68.41,68.42,8493.0
2015-09-29 12:40:00,68.46,68.58,68.25,68.57,36311.0,68.46,68.58,68.25,68.57,36311.0
2015-09-29 12:50:00,68.57,68.61,68.47,68.55,18350.0,68.57,68.61,68.47,68.55,18350.0
2015-09-29 13:00:00,68.57,68.83,68.52,68.83,24960.0,68.57,68.83,68.52,68.83,24960.0
2015-09-29 13:10:00,68.87,69.02,68.82,69.02,20685.0,68.87,69.02,68.82,69.02,20685.0
2015-09-29 13:20:00,69.01,69.4,69.0,69.3,22183.0,69.01,69.4,69.0,69.3,22183.0
2015-09-29 13:30:00,69.26,69.33,69.19,69.25,9401.0,69.26,69.33,69.19,69.25,9401.0
2015-09-29 13:40:00,69.25,69.32,69.18,69.23,10169.0,69.25,69.32,69.18,69.23,10169.0
2015-09-29 13:50:00,69.19,69.29,69.08,69.24,13452.0,69.19,69.29,69.08,69.24,13452.0
2015-09-29 14:00:00,69.25,69.25,68.86,68.98,7443.0,69.25,69.25,68.86,68.98,7443.0
2015-09-29 14:10:00,68.96,69.15,68.76,68.91,20661.0,68.96,69.15,68.76,68.91,20661.0
2015-09-29 14:20:00,68.92,68.99,68.65,68.88,25870.0,68.92,68.99,68.65,68.88,25870.0
2015-09-29 14:30:00,68.87,68.87,68.65,68.77,10382.0,68.87,68.87,68.65,68.77,10382.0
2015-09-29 14:40:00,68.74,68.74,68.18,68.32,31959.0,68.74,68.74,68.18,68.32,31959.0
2015-09-29 14:50:00,68.34,68.34,68.15,68.15,8046.0,68.34,68.34,68.15,68.15,8046.0
2015-09-29 15:00:00,68.21,68.38,67.85,68.19,34757.0,68.21,68.38,67.85,68.19,34757.0
2015-09-29 15:10:00,68.11,68.35,68.02,68.05,12058.0,68.11,68.35,68.02,68.05,12058.0
2015-09-29 15:20:00,67.98,68.01,67.83,67.92,28077.0,67.98,68.01,67.83,67.92,28077.0
2015-09-29 15:30:00,67.95,68.48,67.95,68.47,37940.0,67.95,68.48,67.95,68.47,37940.0
2015-09-29 15:40:00,68.43,68.63,68.28,68.62,43036.0,68.43,68.63,68.28,68.62,43036.0
2015-09-29 15:50:00,68.65,69.05,68.6,68.94,105495.0,68.65,69.05,68.6,68.94,105495.0
2015-09-30 09:30:00,69.72,70.3,69.43,70.06,18112.0,69.72,70.3,69.43,70.06,18112.0
2015-09-30 09:40:00,70.1,70.12,69.25,69.34,21262.0,70.1,70.12,69.25,69.34,21262.0
2015-09-30 09:50:00,69.31,69.73,68.89,68.95,11332.0,69.31,69.73,68.89,68.95,11332.0
2015-09-30 10:00:00,69.0,69.45,68.21,69.02,44063.0,69.0,69.45,68.21,69.02,44063.0
2015-09-30 10:10:00,69.01,69.17,68.72,68.87,27133.0,69.01,69.17,68.72,68.87,27133.0
2015-09-30 10:20:00,68.86,68.94,68.7,68.87,25703.0,68.86,68.94,68.7,68.87,25703.0
2015-09-30 10:30:00,68.85,69.23,68.81,69.17,15272.0,68.85,69.23,68.81,69.17,15272.0
2015-09-30 10:40:00,69.07,69.07,68.62,68.68,29000.0,69.07,69.07,68.62,68.68,29000.0
2015-09-30 10:50:00,68.7,68.7,68.35,68.35,5100.0,68.7,68.7,68.35,68.35,5100.0
2015-09-30 11:00:00,68.25,68.68,68.25,68.67,23459.0,68.25,68.68,68.25,68.67,23459.0
2015-09-30 11:10:00,68.71,68.89,68.55,68.69,18250.0,68.71,68.89,68.55,68.69,18250.0
2015-09-30 11:20:00,68.77,68.9,68.36,68.82,22506.0,68.77,68.9,68.36,68.82,22506.0
2015-09-30 11:30:00,68.8,68.86,68.55,68.65,13996.0,68.8,68.86,68.55,68.65,13996.0
2015-09-30 11:40:00,68.61,68.67,68.28,68.39,23506.0,68.61,68.67,68.28,68.39,23506.0
2015-09-30 11:50:00,68.33,68.45,68.16,68.17,12673.0,68.33,68.45,68.16,68.17,12673.0
2015-09-30 12:00:00,68.2,68.35,68.06,68.11,49262.0,68.2,68.35,68.06,68.11,49262.0
2015-09-30 12:10:00,68.05,68.09,67.82,68.09,33823.0,68.05,68.09,67.82,68.09,33823.0
2015-09-30 12:20:00,68.04,68.08,67.63,67.75,22285.0,68.04,68.08,67.63,67.75,22285.0
2015-09-30 12:30:00,67.73,68.01,67.64,67.65,24400.0,67.73,68.01,67.64,67.65,24400.0
2015-09-30 12:40:00,67.64,67.78,67.38,67.38,53714.0,67.64,67.78,67.38,67.38,53714.0
2015-09-30 12:50:00,67.4,67.66,67.07,67.62,40520.0,67.4,67.66,67.07,67.62,40520.0
2015-09-30 13:00:00,67.64,67.87,67.57,67.57,15991.0,67.64,67.87,67.57,67.57,15991.0
2015-09-30 13:10:00,67.58,67.76,67.4,67.69,50521.0,67.58,67.76,67.4,67.69,50521.0
2015-09-30 13:20:00,67.69,67.96,67.64,67.92,29235.0,67.69,67.96,67.64,67.92,29235.0
2015-09-30 13:30:00,67.95,68.1,67.73,67.83,27052.0,67.95,68.1,67.73,67.83,27052.0
2015-09-30 13:40:00,67.91,68.25,67.88,67.97,22511.0,67.91,68.25,67.88,67.97,22511.0
2015-09-30 13:50:00,68.05,68.25,68.0,68.23,37489.0,68.05,68.25,68.0,68.23,37489.0
2015-09-30 14:00:00,68.18,68.25,67.95,68.24,20221.0,68.18,68.25,67.95,68.24,20221.0
2015-09-30 14:10:00,68.25,68.28,68.04,68.21,23580.0,68.25,68.28,68.04,68.21,23580.0
2015-09-30 14:20:00,68.22,68.28,68.13,68.25,24843.0,68.22,68.28,68.13,68.25,24843.0
2015-09-30 14:30:00,68.32,68.38,68.0,68.21,19014.0,68.32,68.38,68.0,68.21,19014.0
2015-09-30 14:40:00,68.19,68.59,68.19,68.52,40915.0,68.19,68.59,68.19,68.52,40915.0
2015-09-30 14:50:00,68.53,68.57,68.32,68.48,21557.0,68.53,68.57,68.32,68.48,21557.0
2015-09-30 15:00:00,68.49,68.79,68.38,68.75,73928.0,68.49,68.79,68.38,68.75,73928.0
2015-09-30 15:10:00,68.75,69.06,68.75,69.01,41909.0,68.75,69.06,68.75,69.01,41909.0
2015-09-30 15:20:00,69.01,69.31,68.98,69.31,69011.0,69.01,69.31,68.98,69.31,69011.0
2015-09-30 15:30:00,69.32,69.44,69.24,69.27,49855.0,69.32,69.44,69.24,69.27,49855.0
2015-09-30 15:40:00,69.3,69.42,69.15,69.25,46718.0,69.3,69.42,69.15,69.25,46718.0
2015-09-30 15:50:00,69.29,69.57,69.27,69.45,135651.0,69.29,69.57,69.27,69.45,135651.0
2015-10-01 09:30:00,69.14,69.45,67.74,67.83,32082.0,69.14,69.45,67.74,67.83,32082.0
2015-10-01 09:40:00,67.83,68.57,67.65,68.52,51093.0,67.83,68.57,67.65,68.52,51093.0
2015-10-01 09:50:00,68.58,68.68,68.47,68.54,15705.0,68.58,68.68,68.47,68.54,15705.0
2015-10-01 10:00:00,68.52,69.14,68.32,69.08,21522.0,68.52,69.14,68.32,69.08,21522.0
2015-10-01 10:10:00,69.11,69.59,69.1,69.3,31124.0,69.11,69.59,69.1,69.3,31124.0
2015-10-01 10:20:00,69.35,69.7,68.94,69.7,23399.0,69.35,69.7,68.94,69.7,23399.0
2015-10-01 10:30:00,69.68,69.84,69.55,69.61,52818.0,69.68,69.84,69.55,69.61,52818.0
2015-10-01 10:40:00,69.62,69.69,69.09,69.31,34817.0,69.62,69.69,69.09,69.31,34817.0
2015-10-01 10:50:00,69.34,69.51,69.16,69.22,21267.0,69.34,69.51,69.16,69.22,21267.0
2015-10-01 11:00:00,69.15,69.32,68.99,69.2,14264.0,69.15,69.32,68.99,69.2,14264.0
2015-10-01 11:10:00,69.24,69.81,69.23,69.69,149972.0,69.24,69.81,69.23,69.69,149972.0
2015-10-01 11:20:00,69.75,69.95,69.46,69.64,63443.0,69.75,69.95,69.46,69.64,63443.0
2015-10-01 11:30:00,69.64,69.74,69.53,69.7,14201.0,69.64,69.74,69.53,69.7,14201.0
2015-10-01 11:40:00,69.67,69.85,69.41,69.68,21849.0,69.67,69.85,69.41,69.68,21849.0
2015-10-01 11:50:00,69.7,69.85,69.5,69.5,27276.0,69.7,69.85,69.5,69.5,27276.0
2015-10-01 12:00:00,69.53,69.56,69.01,69.33,25845.0,69.53,69.56,69.01,69.33,25845.0
2015-10-01 12:10:00,69.31,69.53,69.29,69.46,23240.0,69.31,69.53,69.29,69.46,23240.0
2015-10-01 12:20:00,69.42,69.55,69.27,69.46,8002.0,69.42,69.55,69.27,69.46,8002.0
2015-10-01 12:30:00,69.46,69.73,69.43,69.69,18197.0,69.46,69.73,69.43,69.69,18197.0
2015-10-01 12:40:00,69.57,69.6,69.48,69.5,21742.0,69.57,69.6,69.48,69.5,21742.0
2015-10-01 12:50:00,69.49,69.86,69.37,69.7,37792.0,69.49,69.86,69.37,69.7,37792.0
2015-10-01 13:00:00,69.65,69.73,69.28,69.58,22478.0,69.65,69.73,69.28,69.58,22478.0
2015-10-01 13:10:00,69.58,69.7,69.45,69.61,23075.0,69.58,69.7,69.45,69.61,23075.0
2015-10-01 13:20:00,69.58,69.65,69.46,69.55,20631.0,69.58,69.65,69.46,69.55,20631.0
2015-10-01 13:30:00,69.58,69.75,69.49,69.74,30539.0,69.58,69.75,69.49,69.74,30539.0
2015-10-01 13:40:00,69.72,69.76,69.54,69.68,22957.0,69.72,69.76,69.54,69.68,22957.0
2015-10-01 13:50:00,69.7,69.8,69.63,69.73,19054.0,69.7,69.8,69.63,69.73,19054.0
2015-10-01 14:00:00,69.77,70.19,69.72,70.19,18080.0,69.77,70.19,69.72,70.19,18080.0
2015-10-01 14:10:00,70.16,70.52,70.15,70.26,28569.0,70.16,70.52,70.15,70.26,28569.0
2015-10-01 14:20:00,70.28,70.33,70.05,70.13,21676.0,70.28,70.33,70.05,70.13,21676.0
2015-10-01 14:30:00,70.14,70.4,70.14,70.4,21968.0,70.14,70.4,70.14,70.4,21968.0
2015-10-01 14:40:00,70.41,70.42,70.3,70.35,16512.0,70.41,70.42,70.3,70.35,16512.0
2015-10-01 14:50:00,70.33,70.76,70.26,70.67,52909.0,70.33,70.76,70.26,70.67,52909.0
2015-10-01 15:00:00,70.7,70.84,70.45,70.61,24369.0,70.7,70.84,70.45,70.61,24369.0
2015-10-01 15:10:00,70.59,71.09,70.58,71.03,36657.0,70.59,71.09,70.58,71.03,36657.0
2015-10-01 15:20:00,71.1,71.14,70.87,70.96,41455.0,71.1,71.14,70.87,70.96,41455.0
2015-10-01 15:30:00,70.94,71.02,70.67,70.76,34816.0,70.94,71.02,70.67,70.76,34816.0
2015-10-01 15:40:00,70.77,71.16,70.77,71.13,78018.0,70.77,71.16,70.77,71.13,78018.0
2015-10-01 15:50:00,71.13,71.65,71.11,71.58,246899.0,71.13,71.65,71.11,71.58,246899.0
2015-10-02 09:30:00,70.35,70.7,70.0,70.7,14856.0,70.35,70.7,70.0,70.7,14856.0
2015-10-02 09:40:00,70.65,70.93,70.29,70.68,14823.0,70.65,70.93,70.29,70.68,14823.0
2015-10-02 09:50:00,70.47,70.75,70.12,70.59,12479.0,70.47,70.75,70.12,70.59,12479.0
2015-10-02 10:00:00,70.6,70.6,69.9,70.12,24608.0,70.6,70.6,69.9,70.12,24608.0
2015-10-02 10:10:00,70.12,70.61,69.9,70.22,23656.0,70.12,70.61,69.9,70.22,23656.0
2015-10-02 10:20:00,70.23,70.35,70.09,70.17,9607.0,70.23,70.35,70.09,70.17,9607.0
2015-10-02 10:30:00,70.15,70.43,70.1,70.31,7510.0,70.15,70.43,70.1,70.31,7510.0
2015-10-02 10:40:00,70.41,70.51,70.34,70.48,26104.0,70.41,70.51,70.34,70.48,26104.0
2015-10-02 10:50:00,70.49,70.5,70.29,70.41,13400.0,70.49,70.5,70.29,70.41,13400.0
2015-10-02 11:00:00,70.48,71.05,70.44,70.94,21265.0,70.48,71.05,70.44,70.94,21265.0
2015-10-02 11:10:00,70.91,70.95,70.53,70.55,5800.0,70.91,70.95,70.53,70.55,5800.0
2015-10-02 11:20:00,70.59,70.7,70.34,70.66,4703.0,70.59,70.7,70.34,70.66,4703.0
2015-10-02 11:30:00,70.64,70.79,70.38,70.53,14751.0,70.64,70.79,70.38,70.53,14751.0
2015-10-02 11:40:00,70.51,70.52,70.26,70.3,17975.0,70.51,70.52,70.26,70.3,17975.0
2015-10-02 11:50:00,70.25,70.38,70.19,70.3,24705.0,70.25,70.38,70.19,70.3,24705.0
2015-10-02 12:00:00,70.3,70.75,70.3,70.61,5710.0,70.3,70.75,70.3,70.61,5710.0
2015-10-02 12:10:00,70.72,71.05,70.71,70.94,6944.0,70.72,71.05,70.71,70.94,6944.0
2015-10-02 12:20:00,71.05,71.15,70.75,70.82,8350.0,71.05,71.15,70.75,70.82,8350.0
2015-10-02 12:30:00,70.82,70.98,70.64,70.67,10399.0,70.82,70.98,70.64,70.67,10399.0
2015-10-02 12:40:00,70.68,70.75,70.56,70.71,10050.0,70.68,70.75,70.56,70.71,10050.0
2015-10-02 12:50:00,70.71,70.96,70.64,70.85,11668.0,70.71,70.96,70.64,70.85,11668.0
2015-10-02 13:00:00,70.85,71.04,70.79,70.87,9700.0,70.85,71.04,70.79,70.87,9700.0
2015-10-02 13:10:00,70.98,71.58,70.89,71.55,37644.0,70.98,71.58,70.89,71.55,37644.0
2015-10-02 13:20:00,71.55,71.62,71.38,71.38,20219.0,71.55,71.62,71.38,71.38,20219.0
2015-10-02 13:30:00,71.34,71.61,71.34,71.49,21830.0,71.34,71.61,71.34,71.49,21830.0
2015-10-02 13:40:00,71.49,71.71,71.41,71.65,34789.0,71.49,71.71,71.41,71.65,34789.0
2015-10-02 13:50:00,71.67,71.68,71.43,71.46,19326.0,71.67,71.68,71.43,71.46,19326.0
2015-10-02 14:00:00,71.46,71.62,71.43,71.61,20107.0,71.46,71.62,71.43,71.61,20107.0
2015-10-02 14:10:00,71.6,71.63,71.11,71.16,17753.0,71.6,71.63,71.11,71.16,17753.0
2015-10-02 14:20:00,71.16,71.56,71.0,71.35,13602.0,71.16,71.56,71.0,71.35,13602.0
2015-10-02 14:30:00,71.37,71.44,71.16,71.35,14814.0,71.37,71.44,71.16,71.35,14814.0
2015-10-02 14:40:00,71.39,71.39,71.0,71.0,12855.0,71.39,71.39,71.0,71.0,12855.0
2015-10-02 14:50:00,71.01,71.36,71.0,71.21,17182.0,71.01,71.36,71.0,71.21,17182.0
2015-10-02 15:00:00,71.17,71.54,71.16,71.54,22990.0,71.17,71.54,71.16,71.54,22990.0
2015-10-02 15:10:00,71.55,71.8,71.46,71.78,18716.0,71.55,71.8,71.46,71.78,18716.0
2015-10-02 15:20:00,71.78,71.98,71.68,71.91,24503.0,71.78,71.98,71.68,71.91,24503.0
2015-10-02 15:30:00,71.92,71.95,71.77,71.77,33099.0,71.92,71.95,71.77,71.77,33099.0
2015-10-02 15:40:00,71.72,72.13,71.71,72.13,45915.0,71.72,72.13,71.71,72.13,45915.0
2015-10-02 15:50:00,72.13,72.26,71.95,72.25,97780.0,72.13,72.26,71.95,72.25,97780.0
2015-10-05 09:30:00,72.62,73.01,72.4,72.96,30862.0,72.62,73.01,72.4,72.96,30862.0
2015-10-05 09:40:00,72.99,73.19,72.57,73.15,21977.0,72.99,73.19,72.57,73.15,21977.0
2015-10-05 09:50:00,73.11,73.11,72.77,73.05,11077.0,73.11,73.11,72.77,73.05,11077.0
2015-10-05 10:00:00,73.08,73.11,72.76,73.06,27249.0,73.08,73.11,72.76,73.06,27249.0
2015-10-05 10:10:00,73.13,73.36,73.11,73.3,10747.0,73.13,73.36,73.11,73.3,10747.0
2015-10-05 10:20:00,73.34,73.52,73.23,73.39,22105.0,73.34,73.52,73.23,73.39,22105.0
2015-10-05 10:30:00,73.4,73.4,73.2,73.39,42379.0,73.4,73.4,73.2,73.39,42379.0
2015-10-05 10:40:00,73.31,73.39,73.08,73.21,29066.0,73.31,73.39,73.08,73.21,29066.0
2015-10-05 10:50:00,73.21,73.56,73.17,73.49,21303.0,73.21,73.56,73.17,73.49,21303.0
2015-10-05 11:00:00,73.47,73.93,73.47,73.81,17860.0,73.47,73.93,73.47,73.81,17860.0
2015-10-05 11:10:00,73.82,73.97,73.74,73.92,24691.0,73.82,73.97,73.74,73.92,24691.0
2015-10-05 11:20:00,73.9,74.17,73.82,74.05,18192.0,73.9,74.17,73.82,74.05,18192.0
2015-10-05 11:30:00,74.02,74.16,73.87,73.94,59177.0,74.02,74.16,73.87,73.94,59177.0
2015-10-05 11:40:00,73.93,74.46,73.82,74.42,23420.0,73.93,74.46,73.82,74.42,23420.0
2015-10-05 11:50:00,74.44,74.77,74.27,74.77,33169.0,74.44,74.77,74.27,74.77,33169.0
2015-10-05 12:00:00,74.7,74.9,74.49,74.62,22027.0,74.7,74.9,74.49,74.62,22027.0
2015-10-05 12:10:00,74.62,75.14,74.62,74.93,45924.0,74.62,75.14,74.62,74.93,45924.0
2015-10-05 12:20:00,74.91,74.94,74.5,74.75,19918.0,74.91,74.94,74.5,74.75,19918.0
2015-10-05 12:30:00,74.78,74.86,74.53,74.86,22467.0,74.78,74.86,74.53,74.86,22467.0
2015-10-05 12:40:00,74.84,74.93,74.76,74.88,17217.0,74.84,74.93,74.76,74.88,17217.0
2015-10-05 12:50:00,74.86,74.86,74.62,74.72,14456.0,74.86,74.86,74.62,74.72,14456.0
2015-10-05 13:00:00,74.72,74.97,74.71,74.95,14515.0,74.72,74.97,74.71,74.95,14515.0
2015-10-05 13:10:00,74.92,75.08,74.9,74.94,22079.0,74.92,75.08,74.9,74.94,22079.0
2015-10-05 13:20:00,74.97,75.09,74.9,75.09,39803.0,74.97,75.09,74.9,75.09,39803.0
2015-10-05 13:30:00,75.07,75.25,75.02,75.1,17785.0,75.07,75.25,75.02,75.1,17785.0
2015-10-05 13:40:00,75.05,75.3,74.91,74.93,52923.0,75.05,75.3,74.91,74.93,52923.0
2015-10-05 13:50:00,74.93,74.97,74.81,74.85,33223.0,74.93,74.97,74.81,74.85,33223.0
2015-10-05 14:00:00,74.86,75.01,74.57,74.81,29727.0,74.86,75.01,74.57,74.81,29727.0
2015-10-05 14:10:00,74.79,74.97,74.52,74.93,45874.0,74.79,74.97,74.52,74.93,45874.0
2015-10-05 14:20:00,74.93,75.12,74.9,75.11,10276.0,74.93,75.12,74.9,75.11,10276.0
2015-10-05 14:30:00,75.13,75.29,75.02,75.26,21661.0,75.13,75.29,75.02,75.26,21661.0
2015-10-05 14:40:00,75.26,75.39,74.96,75.06,19902.0,75.26,75.39,74.96,75.06,19902.0
2015-10-05 14:50:00,75.11,75.33,75.04,75.2,14858.0,75.11,75.33,75.04,75.2,14858.0
2015-10-05 15:00:00,75.19,75.33,75.18,75.27,16423.0,75.19,75.33,75.18,75.27,16423.0
2015-10-05 15:10:00,75.27,75.4,75.09,75.24,33064.0,75.27,75.4,75.09,75.24,33064.0
2015-10-05 15:20:00,75.24,75.69,75.24,75.66,40791.0,75.24,75.69,75.24,75.66,40791.0
2015-10-05 15:30:00,75.65,75.92,75.63,75.85,87605.0,75.65,75.92,75.63,75.85,87605.0
2015-10-05 15:40:00,75.85,76.26,75.7,76.24,149607.0,75.85,76.26,75.7,76.24,149607.0
2015-10-05 15:50:00,76.25,76.53,76.22,76.5,332565.0,76.25,76.53,76.22,76.5,332565.0
2015-10-06 09:30:00,75.9,76.34,75.54,76.05,50658.0,75.9,76.34,75.54,76.05,50658.0
2015-10-06 09:40:00,76.18,76.77,76.0,76.67,49754.0,76.18,76.77,76.0,76.67,49754.0
2015-10-06 09:50:00,76.72,76.91,76.41,76.76,44502.0,76.72,76.91,76.41,76.76,44502.0
2015-10-06 10:00:00,76.69,76.8,76.47,76.5,37218.0,76.69,76.8,76.47,76.5,37218.0
2015-10-06 10:10:00,76.49,76.55,76.2,76.26,28932.0,76.49,76.55,76.2,76.26,28932.0
2015-10-06 10:20:00,76.23,76.39,75.7,75.73,39021.0,76.23,76.39,75.7,75.73,39021.0
2015-10-06 10:30:00,75.72,75.76,75.38,75.62,19753.0,75.72,75.76,75.38,75.62,19753.0
2015-10-06 10:40:00,75.64,75.7,75.4,75.54,22516.0,75.64,75.7,75.4,75.54,22516.0
2015-10-06 10:50:00,75.48,75.48,75.25,75.34,6805.0,75.48,75.48,75.25,75.34,6805.0
2015-10-06 11:00:00,75.36,75.45,75.23,75.4,14616.0,75.36,75.45,75.23,75.4,14616.0
2015-10-06 11:10:00,75.43,75.53,75.09,75.35,9744.0,75.43,75.53,75.09,75.35,9744.0
2015-10-06 11:20:00,75.31,75.31,75.03,75.16,8198.0,75.31,75.31,75.03,75.16,8198.0
2015-10-06 11:30:00,75.19,75.19,74.92,75.0,32232.0,75.19,75.19,74.92,75.0,32232.0
2015-10-06 11:40:00,74.89,74.93,74.59,74.6,6585.0,74.89,74.93,74.59,74.6,6585.0
2015-10-06 11:50:00,74.62,74.8,74.5,74.58,8958.0,74.62,74.8,74.5,74.58,8958.0
2015-10-06 12:00:00,74.58,74.93,74.58,74.9,7961.0,74.58,74.93,74.58,74.9,7961.0
2015-10-06 12:10:00,74.98,75.05,74.56,74.56,11029.0,74.98,75.05,74.56,74.56,11029.0
2015-10-06 12:20:00,74.61,74.62,74.39,74.53,26650.0,74.61,74.62,74.39,74.53,26650.0
2015-10-06 12:30:00,74.54,74.61,74.4,74.4,19080.0,74.54,74.61,74.4,74.4,19080.0
2015-10-06 12:40:00,74.38,74.66,74.25,74.53,14455.0,74.38,74.66,74.25,74.53,14455.0
2015-10-06 12:50:00,74.52,74.95,74.52,74.76,15905.0,74.52,74.95,74.52,74.76,15905.0
2015-10-06 13:00:00,74.77,74.79,74.68,74.68,13243.0,74.77,74.79,74.68,74.68,13243.0
2015-10-06 13:10:00,74.75,75.1,74.75,74.99,10497.0,74.75,75.1,74.75,74.99,10497.0
2015-10-06 13:20:00,75.02,75.19,75.0,75.19,7750.0,75.02,75.19,75.0,75.19,7750.0
2015-10-06 13:30:00,75.07,75.09,74.63,74.77,13266.0,75.07,75.09,74.63,74.77,13266.0
2015-10-06 13:40:00,74.75,74.75,74.6,74.6,6300.0,74.75,74.75,74.6,74.6,6300.0
2015-10-06 13:50:00,74.62,75.28,74.51,75.26,22231.0,74.62,75.28,74.51,75.26,22231.0
2015-10-06 14:00:00,75.21,75.39,75.1,75.12,24212.0,75.21,75.39,75.1,75.12,24212.0
2015-10-06 14:10:00,75.12,75.37,75.1,75.33,11788.0,75.12,75.37,75.1,75.33,11788.0
2015-10-06 14:20:00,75.33,75.42,75.09,75.2,13974.0,75.33,75.42,75.09,75.2,13974.0
2015-10-06 14:30:00,75.18,75.5,75.12,75.49,31890.0,75.18,75.5,75.12,75.49,31890.0
2015-10-06 14:40:00,75.48,75.48,75.13,75.13,22194.0,75.48,75.48,75.13,75.13,22194.0
2015-10-06 14:50:00,75.12,75.13,74.79,74.82,20076.0,75.12,75.13,74.79,74.82,20076.0
2015-10-06 15:00:00,74.82,74.91,74.72,74.85,75214.0,74.82,74.91,74.72,74.85,75214.0
2015-10-06 15:10:00,74.89,74.89,74.71,74.74,20048.0,74.89,74.89,74.71,74.74,20048.0
2015-10-06 15:20:00,74.74,74.95,74.68,74.78,46320.0,74.74,74.95,74.68,74.78,46320.0
2015-10-06 15:30:00,74.78,74.89,74.67,74.68,69195.0,74.78,74.89,74.67,74.68,69195.0
2015-10-06 15:40:00,74.68,74.79,74.55,74.73,59855.0,74.68,74.79,74.55,74.73,59855.0
2015-10-06 15:50:00,74.72,74.76,74.52,74.6,59438.0,74.72,74.76,74.52,74.6,59438.0
2015-10-07 09:30:00,75.23,75.27,73.97,74.33,26096.0,75.23,75.27,73.97,74.33,26096.0
2015-10-07 09:40:00,74.34,74.78,74.13,74.38,29417.0,74.34,74.78,74.13,74.38,29417.0
2015-10-07 09:50:00,74.46,74.82,74.27,74.58,26650.0,74.46,74.82,74.27,74.58,26650.0
2015-10-07 10:00:00,74.6,74.65,74.34,74.49,13195.0,74.6,74.65,74.34,74.49,13195.0
2015-10-07 10:10:00,74.46,74.65,74.37,74.37,17247.0,74.46,74.65,74.37,74.37,17247.0
2015-10-07 10:20:00,74.27,74.53,74.25,74.47,8175.0,74.27,74.53,74.25,74.47,8175.0
2015-10-07 10:30:00,74.44,74.5,74.23,74.3,23902.0,74.44,74.5,74.23,74.3,23902.0
2015-10-07 10:40:00,74.26,74.26,73.66,73.67,31043.0,74.26,74.26,73.66,73.67,31043.0
2015-10-07 10:50:00,73.66,74.01,73.59,73.88,17415.0,73.66,74.01,73.59,73.88,17415.0
2015-10-07 11:00:00,73.8,74.19,73.7,74.12,171378.0,73.8,74.19,73.7,74.12,171378.0
2015-10-07 11:10:00,74.14,74.14,73.71,73.87,9401.0,74.14,74.14,73.71,73.87,9401.0
2015-10-07 11:20:00,73.84,73.89,73.43,73.54,31320.0,73.84,73.89,73.43,73.54,31320.0
2015-10-07 11:30:00,73.59,73.62,73.34,73.39,55606.0,73.59,73.62,73.34,73.39,55606.0
2015-10-07 11:40:00,73.45,73.58,73.09,73.25,22928.0,73.45,73.58,73.09,73.25,22928.0
2015-10-07 11:50:00,73.28,74.05,73.14,74.0,79909.0,73.28,74.05,73.14,74.0,79909.0
2015-10-07 12:00:00,73.99,74.08,73.53,73.68,39331.0,73.99,74.08,73.53,73.68,39331.0
2015-10-07 12:10:00,73.65,73.9,73.42,73.81,28804.0,73.65,73.9,73.42,73.81,28804.0
2015-10-07 12:20:00,73.81,73.81,73.02,73.15,26294.0,73.81,73.81,73.02,73.15,26294.0
2015-10-07 12:30:00,73.12,73.45,73.08,73.3,28284.0,73.12,73.45,73.08,73.3,28284.0
2015-10-07 12:40:00,73.27,73.76,73.07,73.74,56772.0,73.27,73.76,73.07,73.74,56772.0
2015-10-07 12:50:00,73.78,73.78,73.09,73.18,34864.0,73.78,73.78,73.09,73.18,34864.0
2015-10-07 13:00:00,73.18,73.73,73.13,73.63,20129.0,73.18,73.73,73.13,73.63,20129.0
2015-10-07 13:10:00,73.6,73.86,73.5,73.54,22994.0,73.6,73.86,73.5,73.54,22994.0
2015-10-07 13:20:00,73.51,74.1,73.5,73.84,21879.0,73.51,74.1,73.5,73.84,21879.0
2015-10-07 13:30:00,73.84,74.1,73.78,73.95,42962.0,73.84,74.1,73.78,73.95,42962.0
2015-10-07 13:40:00,73.95,74.23,73.93,74.17,36006.0,73.95,74.23,73.93,74.17,36006.0
2015-10-07 13:50:00,74.16,74.51,74.1,74.2,72865.0,74.16,74.51,74.1,74.2,72865.0
2015-10-07 14:00:00,74.16,74.42,74.1,74.24,76693.0,74.16,74.42,74.1,74.24,76693.0
2015-10-07 14:10:00,74.26,74.26,73.84,73.97,91377.0,74.26,74.26,73.84,73.97,91377.0
2015-10-07 14:20:00,74.0,74.01,73.68,73.92,36733.0,74.0,74.01,73.68,73.92,36733.0
2015-10-07 14:30:00,73.93,74.1,73.56,73.84,51651.0,73.93,74.1,73.56,73.84,51651.0
2015-10-07 14:40:00,73.84,73.95,73.72,73.76,37274.0,73.84,73.95,73.72,73.76,37274.0
2015-10-07 14:50:00,73.75,74.11,73.59,73.86,39208.0,73.75,74.11,73.59,73.86,39208.0
2015-10-07 15:00:00,73.89,74.05,73.85,73.95,52269.0,73.89,74.05,73.85,73.95,52269.0
2015-10-07 15:10:00,73.98,74.7,73.98,74.7,18493.0,73.98,74.7,73.98,74.7,18493.0
2015-10-07 15:20:00,74.72,74.79,74.21,74.23,34241.0,74.72,74.79,74.21,74.23,34241.0
2015-10-07 15:30:00,74.26,74.73,74.23,74.73,25986.0,74.26,74.73,74.23,74.73,25986.0
2015-10-07 15:40:00,74.72,74.86,74.62,74.7,27889.0,74.72,74.86,74.62,74.7,27889.0
2015-10-07 15:50:00,74.7,75.01,74.7,74.96,86465.0,74.7,75.01,74.7,74.96,86465.0
2015-10-08 09:30:00,74.93,74.93,73.97,74.05,13278.0,74.93,74.93,73.97,74.05,13278.0
2015-10-08 09:40:00,74.15,74.33,73.82,74.23,19587.0,74.15,74.33,73.82,74.23,19587.0
2015-10-08 09:50:00,74.23,74.51,74.17,74.29,5821.0,74.23,74.51,74.17,74.29,5821.0
2015-10-08 10:00:00,74.29,74.33,73.9,73.98,20659.0,74.29,74.33,73.9,73.98,20659.0
2015-10-08 10:10:00,74.0,74.0,73.44,73.5,39080.0,74.0,74.0,73.44,73.5,39080.0
2015-10-08 10:20:00,73.44,73.52,73.19,73.19,39325.0,73.44,73.52,73.19,73.19,39325.0
2015-10-08 10:30:00,73.22,73.33,73.01,73.16,59219.0,73.22,73.33,73.01,73.16,59219.0
2015-10-08 10:40:00,73.2,73.41,72.97,73.19,51874.0,73.2,73.41,72.97,73.19,51874.0
2015-10-08 10:50:00,73.2,73.2,72.6,72.66,57919.0,73.2,73.2,72.6,72.66,57919.0
2015-10-08 11:00:00,72.72,72.84,72.59,72.59,52090.0,72.72,72.84,72.59,72.59,52090.0
2015-10-08 11:10:00,72.55,72.62,72.25,72.62,10392.0,72.55,72.62,72.25,72.62,10392.0
2015-10-08 11:20:00,72.56,72.74,72.43,72.61,27464.0,72.56,72.74,72.43,72.61,27464.0
2015-10-08 11:30:00,72.62,72.77,72.43,72.57,30347.0,72.62,72.77,72.43,72.57,30347.0
2015-10-08 11:40:00,72.57,72.82,72.57,72.67,19874.0,72.57,72.82,72.57,72.67,19874.0
2015-10-08 11:50:00,72.67,72.74,72.55,72.63,22035.0,72.67,72.74,72.55,72.63,22035.0
2015-10-08 12:00:00,72.62,72.74,72.59,72.69,20295.0,72.62,72.74,72.59,72.69,20295.0
2015-10-08 12:10:00,72.7,72.82,72.58,72.58,18612.0,72.7,72.82,72.58,72.58,18612.0
2015-10-08 12:20:00,72.65,72.66,72.14,72.19,18676.0,72.65,72.66,72.14,72.19,18676.0
2015-10-08 12:30:00,72.2,72.43,72.19,72.39,9130.0,72.2,72.43,72.19,72.39,9130.0
2015-10-08 12:40:00,72.32,72.35,71.81,71.89,35389.0,72.32,72.35,71.81,71.89,35389.0
2015-10-08 12:50:00,71.78,72.07,71.78,72.03,10816.0,71.78,72.07,71.78,72.03,10816.0
2015-10-08 13:00:00,72.02,72.05,71.77,71.82,16476.0,72.02,72.05,71.77,71.82,16476.0
2015-10-08 13:10:00,71.81,72.03,71.81,71.96,45111.0,71.81,72.03,71.81,71.96,45111.0
2015-10-08 13:20:00,72.0,72.37,71.95,72.37,15742.0,72.0,72.37,71.95,72.37,15742.0
2015-10-08 13:30:00,72.26,72.52,72.2,72.51,22920.0,72.26,72.52,72.2,72.51,22920.0
2015-10-08 13:40:00,72.5,72.56,72.48,72.53,3850.0,72.5,72.56,72.48,72.53,3850.0
2015-10-08 13:50:00,72.53,72.75,72.5,72.7,20807.0,72.53,72.75,72.5,72.7,20807.0
2015-10-08 14:00:00,72.72,72.87,72.45,72.55,57215.0,72.72,72.87,72.45,72.55,57215.0
2015-10-08 14:10:00,72.53,73.06,72.52,72.88,32700.0,72.53,73.06,72.52,72.88,32700.0
2015-10-08 14:20:00,72.9,72.94,72.55,72.67,15650.0,72.9,72.94,72.55,72.67,15650.0
2015-10-08 14:30:00,72.67,73.03,72.66,72.91,16957.0,72.67,73.03,72.66,72.91,16957.0
2015-10-08 14:40:00,72.9,73.04,72.82,72.86,25079.0,72.9,73.04,72.82,72.86,25079.0
2015-10-08 14:50:00,72.84,73.07,72.71,73.0,26876.0,72.84,73.07,72.71,73.0,26876.0
2015-10-08 15:00:00,73.0,73.07,72.95,72.97,26882.0,73.0,73.07,72.95,72.97,26882.0
2015-10-08 15:10:00,72.98,73.43,72.96,73.24,59502.0,72.98,73.43,72.96,73.24,59502.0
2015-10-08 15:20:00,73.24,73.31,72.86,72.9,99970.0,73.24,73.31,72.86,72.9,99970.0
2015-10-08 15:30:00,72.95,73.06,72.84,72.85,47168.0,72.95,73.06,72.84,72.85,47168.0
2015-10-08 15:40:00,72.85,73.02,72.62,72.86,76571.0,72.85,73.02,72.62,72.86,76571.0
2015-10-08 15:50:00,72.89,73.05,72.83,73.02,178156.0,72.89,73.05,72.83,73.02,178156.0
2015-10-09 09:30:00,73.12,73.29,72.17,72.6,14268.0,73.12,73.29,72.17,72.6,14268.0
2015-10-09 09:40:00,72.51,73.08,72.18,73.08,6117.0,72.51,73.08,72.18,73.08,6117.0
2015-10-09 09:50:00,73.01,73.21,72.76,73.04,6140.0,73.01,73.21,72.76,73.04,6140.0
2015-10-09 10:00:00,73.11,73.49,73.09,73.43,13177.0,73.11,73.49,73.09,73.43,13177.0
2015-10-09 10:10:00,73.4,74.03,73.29,73.72,27556.0,73.4,74.03,73.29,73.72,27556.0
2015-10-09 10:20:00,73.63,74.0,73.45,73.57,79803.0,73.63,74.0,73.45,73.57,79803.0
2015-10-09 10:30:00,73.49,73.72,73.42,73.64,37230.0,73.49,73.72,73.42,73.64,37230.0
2015-10-09 10:40:00,73.79,73.79,73.52,73.56,30693.0,73.79,73.79,73.52,73.56,30693.0
2015-10-09 10:50:00,73.47,73.58,73.27,73.48,25911.0,73.47,73.58,73.27,73.48,25911.0
2015-10-09 11:00:00,73.44,73.65,73.42,73.48,10900.0,73.44,73.65,73.42,73.48,10900.0
2015-10-09 11:10:00,73.4,73.59,73.36,73.4,19946.0,73.4,73.59,73.36,73.4,19946.0
2015-10-09 11:20:00,73.43,73.51,73.22,73.26,18501.0,73.43,73.51,73.22,73.26,18501.0
2015-10-09 11:30:00,73.27,73.38,73.1,73.24,13908.0,73.27,73.38,73.1,73.24,13908.0
2015-10-09 11:40:00,73.24,73.29,72.97,73.29,8400.0,73.24,73.29,72.97,73.29,8400.0
2015-10-09 11:50:00,73.28,73.35,73.09,73.28,26033.0,73.28,73.35,73.09,73.28,26033.0
2015-10-09 12:00:00,73.26,73.38,73.14,73.17,9047.0,73.26,73.38,73.14,73.17,9047.0
2015-10-09 12:10:00,73.16,73.21,72.98,73.07,5281.0,73.16,73.21,72.98,73.07,5281.0
2015-10-09 12:20:00,73.12,73.19,72.98,73.19,10749.0,73.12,73.19,72.98,73.19,10749.0
2015-10-09 12:30:00,73.07,73.15,72.95,73.13,3900.0,73.07,73.15,72.95,73.13,3900.0
2015-10-09 12:40:00,73.15,73.23,72.96,73.15,7150.0,73.15,73.23,72.96,73.15,7150.0
2015-10-09 12:50:00,73.17,73.46,73.16,73.44,5653.0,73.17,73.46,73.16,73.44,5653.0
2015-10-09 13:00:00,73.36,73.5,73.24,73.31,4798.0,73.36,73.5,73.24,73.31,4798.0
2015-10-09 13:10:00,73.27,73.34,73.05,73.34,4459.0,73.27,73.34,73.05,73.34,4459.0
2015-10-09 13:20:00,73.26,73.26,73.13,73.23,3405.0,73.26,73.26,73.13,73.23,3405.0
2015-10-09 13:30:00,73.09,73.2,73.04,73.15,6909.0,73.09,73.2,73.04,73.15,6909.0
2015-10-09 13:40:00,73.12,73.43,73.07,73.42,15316.0,73.12,73.43,73.07,73.42,15316.0
2015-10-09 13:50:00,73.36,73.61,73.31,73.51,14100.0,73.36,73.61,73.31,73.51,14100.0
2015-10-09 14:00:00,73.48,73.59,73.34,73.5,11700.0,73.48,73.59,73.34,73.5,11700.0
2015-10-09 14:10:00,73.55,73.7,73.43,73.44,6642.0,73.55,73.7,73.43,73.44,6642.0
2015-10-09 14:20:00,73.5,73.7,73.42,73.69,5800.0,73.5,73.7,73.42,73.69,5800.0
2015-10-09 14:30:00,73.68,73.74,73.52,73.74,9054.0,73.68,73.74,73.52,73.74,9054.0
2015-10-09 14:40:00,73.8,73.92,73.7,73.92,8013.0,73.8,73.92,73.7,73.92,8013.0
2015-10-09 14:50:00,73.93,74.26,73.93,74.26,12062.0,73.93,74.26,73.93,74.26,12062.0
2015-10-09 15:00:00,74.25,74.43,74.19,74.35,36089.0,74.25,74.43,74.19,74.35,36089.0
2015-10-09 15:10:00,74.37,74.4,74.23,74.36,36276.0,74.37,74.4,74.23,74.36,36276.0
2015-10-09 15:20:00,74.33,74.56,74.3,74.54,30819.0,74.33,74.56,74.3,74.54,30819.0
2015-10-09 15:30:00,74.55,74.72,74.54,74.56,45064.0,74.55,74.72,74.54,74.56,45064.0
2015-10-09 15:40:00,74.58,74.66,74.49,74.49,54278.0,74.58,74.66,74.49,74.49,54278.0
2015-10-09 15:50:00,74.48,74.55,74.42,74.44,99855.0,74.48,74.55,74.42,74.44,99855.0
2015-10-12 09:30:00,74.34,74.34,73.56,73.98,19027.0,74.34,74.34,73.56,73.98,19027.0
2015-10-12 09:40:00,74.16,74.57,74.04,74.52,22238.0,74.16,74.57,74.04,74.52,22238.0
2015-10-12 09:50:00,74.6,74.65,74.15,74.29,5491.0,74.6,74.65,74.15,74.29,5491.0
2015-10-12 10:00:00,74.31,74.66,74.2,74.48,7487.0,74.31,74.66,74.2,74.48,7487.0
2015-10-12 10:10:00,74.48,74.59,74.35,74.52,16094.0,74.48,74.59,74.35,74.52,16094.0
2015-10-12 10:20:00,74.42,74.51,74.18,74.49,14892.0,74.42,74.51,74.18,74.49,14892.0
2015-10-12 10:30:00,74.48,74.56,74.41,74.45,7000.0,74.48,74.56,74.41,74.45,7000.0
2015-10-12 10:40:00,74.51,74.56,74.44,74.55,7275.0,74.51,74.56,74.44,74.55,7275.0
2015-10-12 10:50:00,74.6,74.81,74.58,74.72,8150.0,74.6,74.81,74.58,74.72,8150.0
2015-10-12 11:00:00,74.71,75.11,74.71,75.11,13935.0,74.71,75.11,74.71,75.11,13935.0
2015-10-12 11:10:00,75.07,75.24,74.92,74.92,15574.0,75.07,75.24,74.92,74.92,15574.0
2015-10-12 11:20:00,74.89,74.99,74.86,74.89,4973.0,74.89,74.99,74.86,74.89,4973.0
2015-10-12 11:30:00,74.89,74.91,74.7,74.78,5700.0,74.89,74.91,74.7,74.78,5700.0
2015-10-12 11:40:00,74.76,75.11,74.74,74.86,13771.0,74.76,75.11,74.74,74.86,13771.0
2015-10-12 11:50:00,74.86,74.93,74.79,74.86,13750.0,74.86,74.93,74.79,74.86,13750.0
2015-10-12 12:00:00,74.79,74.85,74.76,74.78,3700.0,74.79,74.85,74.76,74.78,3700.0
2015-10-12 12:10:00,74.82,74.86,74.77,74.77,3800.0,74.82,74.86,74.77,74.77,3800.0
2015-10-12 12:20:00,74.74,74.79,74.55,74.62,6886.0,74.74,74.79,74.55,74.62,6886.0
2015-10-12 12:30:00,74.63,74.63,74.5,74.63,4791.0,74.63,74.63,74.5,74.63,4791.0
2015-10-12 12:40:00,74.59,74.69,74.54,74.61,3500.0,74.59,74.69,74.54,74.61,3500.0
2015-10-12 12:50:00,74.66,74.69,74.59,74.62,4750.0,74.66,74.69,74.59,74.62,4750.0
2015-10-12 13:00:00,74.58,74.61,74.45,74.45,5122.0,74.58,74.61,74.45,74.45,5122.0
2015-10-12 13:10:00,74.45,74.55,74.42,74.5,5343.0,74.45,74.55,74.42,74.5,5343.0
2015-10-12 13:20:00,74.49,74.71,74.39,74.42,68625.0,74.49,74.71,74.39,74.42,68625.0
2015-10-12 13:30:00,74.41,74.45,74.15,74.24,20286.0,74.41,74.45,74.15,74.24,20286.0
2015-10-12 13:40:00,74.18,74.25,74.13,74.22,8900.0,74.18,74.25,74.13,74.22,8900.0
2015-10-12 13:50:00,74.21,74.21,74.11,74.17,2300.0,74.21,74.21,74.11,74.17,2300.0
2015-10-12 14:00:00,74.18,74.61,74.18,74.55,7036.0,74.18,74.61,74.18,74.55,7036.0
2015-10-12 14:10:00,74.53,74.59,74.48,74.51,7700.0,74.53,74.59,74.48,74.51,7700.0
2015-10-12 14:20:00,74.52,74.66,74.5,74.59,4189.0,74.52,74.66,74.5,74.59,4189.0
2015-10-12 14:30:00,74.6,74.73,74.56,74.68,4929.0,74.6,74.73,74.56,74.68,4929.0
2015-10-12 14:40:00,74.7,74.71,74.58,74.59,3695.0,74.7,74.71,74.58,74.59,3695.0
2015-10-12 14:50:00,74.6,74.79,74.57,74.64,6606.0,74.6,74.79,74.57,74.64,6606.0
2015-10-12 15:00:00,74.6,74.6,74.34,74.37,11041.0,74.6,74.6,74.34,74.37,11041.0
2015-10-12 15:10:00,74.43,74.43,74.33,74.4,9786.0,74.43,74.43,74.33,74.4,9786.0
2015-10-12 15:20:00,74.4,74.48,74.34,74.43,10438.0,74.4,74.48,74.34,74.43,10438.0
2015-10-12 15:30:00,74.44,74.44,74.22,74.26,9836.0,74.44,74.44,74.22,74.26,9836.0
2015-10-12 15:40:00,74.34,74.4,74.28,74.34,12368.0,74.34,74.4,74.28,74.34,12368.0
2015-10-12 15:50:00,74.32,74.33,74.17,74.26,40400.0,74.32,74.33,74.17,74.26,40400.0
2015-10-13 09:30:00,74.08,74.3,73.6,74.3,31126.0,74.08,74.3,73.6,74.3,31126.0
2015-10-13 09:40:00,74.26,74.76,74.26,74.75,51458.0,74.26,74.76,74.26,74.75,51458.0
2015-10-13 09:50:00,74.69,75.02,74.63,74.74,47456.0,74.69,75.02,74.63,74.74,47456.0
2015-10-13 10:00:00,74.71,74.74,74.32,74.57,6915.0,74.71,74.74,74.32,74.57,6915.0
2015-10-13 10:10:00,74.49,74.75,74.33,74.52,7634.0,74.49,74.75,74.33,74.52,7634.0
2015-10-13 10:20:00,74.53,74.9,74.51,74.9,14339.0,74.53,74.9,74.51,74.9,14339.0
2015-10-13 10:30:00,74.89,75.3,74.86,75.24,50120.0,74.89,75.3,74.86,75.24,50120.0
2015-10-13 10:40:00,75.22,75.53,75.21,75.53,14063.0,75.22,75.53,75.21,75.53,14063.0
2015-10-13 10:50:00,75.54,75.91,75.47,75.79,25973.0,75.54,75.91,75.47,75.79,25973.0
2015-10-13 11:00:00,75.74,75.95,75.57,75.88,14109.0,75.74,75.95,75.57,75.88,14109.0
2015-10-13 11:10:00,75.85,76.21,75.82,76.08,22766.0,75.85,76.21,75.82,76.08,22766.0
2015-10-13 11:20:00,76.07,76.1,75.67,75.68,17084.0,76.07,76.1,75.67,75.68,17084.0
2015-10-13 11:30:00,75.74,75.81,75.5,75.59,7300.0,75.74,75.81,75.5,75.59,7300.0
2015-10-13 11:40:00,75.58,75.8,75.56,75.58,6900.0,75.58,75.8,75.56,75.58,6900.0
2015-10-13 11:50:00,75.55,75.55,75.29,75.55,7750.0,75.55,75.55,75.29,75.55,7750.0
2015-10-13 12:00:00,75.55,75.7,75.42,75.63,4600.0,75.55,75.7,75.42,75.63,4600.0
2015-10-13 12:10:00,75.56,75.67,75.5,75.57,5493.0,75.56,75.67,75.5,75.57,5493.0
2015-10-13 12:20:00,75.32,75.4,75.32,75.4,3540.0,75.32,75.4,75.32,75.4,3540.0
2015-10-13 12:30:00,75.37,75.47,75.24,75.47,6475.0,75.37,75.47,75.24,75.47,6475.0
2015-10-13 12:40:00,75.48,75.48,75.21,75.22,5550.0,75.48,75.48,75.21,75.22,5550.0
2015-10-13 12:50:00,75.19,75.22,74.81,74.83,6500.0,75.19,75.22,74.81,74.83,6500.0
2015-10-13 13:00:00,74.79,74.82,74.68,74.68,10399.0,74.79,74.82,74.68,74.68,10399.0
2015-10-13 13:10:00,74.68,74.73,74.52,74.62,12100.0,74.68,74.73,74.52,74.62,12100.0
2015-10-13 13:20:00,74.64,74.66,74.4,74.62,11082.0,74.64,74.66,74.4,74.62,11082.0
2015-10-13 13:30:00,74.62,74.68,74.31,74.46,9820.0,74.62,74.68,74.31,74.46,9820.0
2015-10-13 13:40:00,74.44,74.56,74.38,74.41,20322.0,74.44,74.56,74.38,74.41,20322.0
2015-10-13 13:50:00,74.43,74.53,74.3,74.35,10058.0,74.43,74.53,74.3,74.35,10058.0
2015-10-13 14:00:00,74.35,74.53,74.3,74.48,11799.0,74.35,74.53,74.3,74.48,11799.0
2015-10-13 14:10:00,74.44,74.45,74.39,74.4,5000.0,74.44,74.45,74.39,74.4,5000.0
2015-10-13 14:20:00,74.37,74.39,74.04,74.04,11220.0,74.37,74.39,74.04,74.04,11220.0
2015-10-13 14:30:00,74.09,74.34,74.04,74.3,12332.0,74.09,74.34,74.04,74.3,12332.0
2015-10-13 14:40:00,74.27,74.43,74.2,74.43,9879.0,74.27,74.43,74.2,74.43,9879.0
2015-10-13 14:50:00,74.43,74.43,74.26,74.32,12800.0,74.43,74.43,74.26,74.32,12800.0
2015-10-13 15:00:00,74.34,74.39,74.24,74.3,10967.0,74.34,74.39,74.24,74.3,10967.0
2015-10-13 15:10:00,74.29,74.38,74.0,74.0,10924.0,74.29,74.38,74.0,74.0,10924.0
2015-10-13 15:20:00,74.0,74.15,73.95,74.15,13749.0,74.0,74.15,73.95,74.15,13749.0
2015-10-13 15:30:00,74.15,74.18,74.07,74.12,22046.0,74.15,74.18,74.07,74.12,22046.0
2015-10-13 15:40:00,74.09,74.11,74.04,74.04,21269.0,74.09,74.11,74.04,74.04,21269.0
2015-10-13 15:50:00,74.04,74.18,74.0,74.17,67376.0,74.04,74.18,74.0,74.17,67376.0
2015-10-14 09:30:00,74.02,74.36,73.97,74.23,5607.0,74.02,74.36,73.97,74.23,5607.0
2015-10-14 09:40:00,74.31,74.71,74.28,74.53,16906.0,74.31,74.71,74.28,74.53,16906.0
2015-10-14 09:50:00,74.42,74.99,74.26,74.96,13027.0,74.42,74.99,74.26,74.96,13027.0
2015-10-14 10:00:00,74.96,75.02,74.75,74.92,36277.0,74.96,75.02,74.75,74.92,36277.0
2015-10-14 10:10:00,74.9,74.94,74.22,74.23,8032.0,74.9,74.94,74.22,74.23,8032.0
2015-10-14 10:20:00,74.15,74.15,73.86,74.07,9726.0,74.15,74.15,73.86,74.07,9726.0
2015-10-14 10:30:00,74.11,74.26,73.9,74.2,16073.0,74.11,74.26,73.9,74.2,16073.0
2015-10-14 10:40:00,74.26,74.72,74.12,74.2,61230.0,74.26,74.72,74.12,74.2,61230.0
2015-10-14 10:50:00,74.14,74.26,73.97,74.11,11316.0,74.14,74.26,73.97,74.11,11316.0
2015-10-14 11:00:00,74.09,74.55,74.09,74.27,12450.0,74.09,74.55,74.09,74.27,12450.0
2015-10-14 11:10:00,74.27,74.48,74.11,74.38,13200.0,74.27,74.48,74.11,74.38,13200.0
2015-10-14 11:20:00,74.37,74.53,74.31,74.31,14400.0,74.37,74.53,74.31,74.31,14400.0
2015-10-14 11:30:00,74.24,74.34,74.03,74.12,9808.0,74.24,74.34,74.03,74.12,9808.0
2015-10-14 11:40:00,74.14,74.21,74.0,74.0,12649.0,74.14,74.21,74.0,74.0,12649.0
2015-10-14 11:50:00,74.0,74.18,74.0,74.09,9803.0,74.0,74.18,74.0,74.09,9803.0
2015-10-14 12:00:00,74.11,74.11,73.84,73.93,8376.0,74.11,74.11,73.84,73.93,8376.0
2015-10-14 12:10:00,73.98,74.08,73.92,73.99,8635.0,73.98,74.08,73.92,73.99,8635.0
2015-10-14 12:20:00,74.0,74.21,74.0,74.06,13080.0,74.0,74.21,74.0,74.06,13080.0
2015-10-14 12:30:00,74.14,74.26,74.06,74.15,5740.0,74.14,74.26,74.06,74.15,5740.0
2015-10-14 12:40:00,74.2,74.53,74.16,74.47,23281.0,74.2,74.53,74.16,74.47,23281.0
2015-10-14 12:50:00,74.51,74.58,74.48,74.52,10221.0,74.51,74.58,74.48,74.52,10221.0
2015-10-14 13:00:00,74.54,74.55,74.33,74.41,7035.0,74.54,74.55,74.33,74.41,7035.0
2015-10-14 13:10:00,74.35,74.46,74.22,74.22,21000.0,74.35,74.46,74.22,74.22,21000.0
2015-10-14 13:20:00,74.21,74.41,74.07,74.28,15413.0,74.21,74.41,74.07,74.28,15413.0
2015-10-14 13:30:00,74.26,74.48,74.21,74.43,3722.0,74.26,74.48,74.21,74.43,3722.0
2015-10-14 13:40:00,74.41,74.44,74.35,74.41,16492.0,74.41,74.44,74.35,74.41,16492.0
2015-10-14 13:50:00,74.42,74.42,74.29,74.32,6885.0,74.42,74.42,74.29,74.32,6885.0
2015-10-14 14:00:00,74.34,74.42,74.04,74.04,6279.0,74.34,74.42,74.04,74.04,6279.0
2015-10-14 14:10:00,74.01,74.1,73.93,74.07,10228.0,74.01,74.1,73.93,74.07,10228.0
2015-10-14 14:20:00,74.04,74.1,73.93,73.95,8762.0,74.04,74.1,73.93,73.95,8762.0
2015-10-14 14:30:00,73.93,73.98,73.82,73.93,9830.0,73.93,73.98,73.82,73.93,9830.0
2015-10-14 14:40:00,73.94,74.0,73.81,73.92,10501.0,73.94,74.0,73.81,73.92,10501.0
2015-10-14 14:50:00,73.91,73.91,73.7,73.8,10179.0,73.91,73.91,73.7,73.8,10179.0
2015-10-14 15:00:00,73.81,73.89,73.65,73.81,13606.0,73.81,73.89,73.65,73.81,13606.0
2015-10-14 15:10:00,73.81,73.85,73.59,73.59,13428.0,73.81,73.85,73.59,73.59,13428.0
2015-10-14 15:20:00,73.58,73.76,73.43,73.7,25221.0,73.58,73.76,73.43,73.7,25221.0
2015-10-14 15:30:00,73.71,73.9,73.71,73.86,22421.0,73.71,73.9,73.71,73.86,22421.0
2015-10-14 15:40:00,73.85,73.87,73.7,73.76,44295.0,73.85,73.87,73.7,73.76,44295.0
2015-10-14 15:50:00,73.77,73.94,73.62,73.9,149307.0,73.77,73.94,73.62,73.9,149307.0
2015-10-15 09:30:00,73.99,74.99,73.92,74.97,9808.0,73.99,74.99,73.92,74.97,9808.0
2015-10-15 09:40:00,74.99,75.58,74.94,75.46,16655.0,74.99,75.58,74.94,75.46,16655.0
2015-10-15 09:50:00,75.37,75.93,75.35,75.88,31716.0,75.37,75.93,75.35,75.88,31716.0
2015-10-15 10:00:00,75.85,75.94,75.42,75.88,24202.0,75.85,75.94,75.42,75.88,24202.0
2015-10-15 10:10:00,75.89,76.11,75.86,75.98,34954.0,75.89,76.11,75.86,75.98,34954.0
2015-10-15 10:20:00,75.99,76.1,75.38,75.74,51813.0,75.99,76.1,75.38,75.74,51813.0
2015-10-15 10:30:00,75.73,75.78,75.26,75.49,19938.0,75.73,75.78,75.26,75.49,19938.0
2015-10-15 10:40:00,75.5,75.81,75.5,75.81,15553.0,75.5,75.81,75.5,75.81,15553.0
2015-10-15 10:50:00,75.81,75.81,75.36,75.37,5791.0,75.81,75.81,75.36,75.37,5791.0
2015-10-15 11:00:00,75.41,75.72,75.41,75.67,5944.0,75.41,75.72,75.41,75.67,5944.0
2015-10-15 11:10:00,75.67,75.84,75.52,75.52,21490.0,75.67,75.84,75.52,75.52,21490.0
2015-10-15 11:20:00,75.57,75.76,75.53,75.76,13585.0,75.57,75.76,75.53,75.76,13585.0
2015-10-15 11:30:00,75.74,75.95,75.66,75.7,28367.0,75.74,75.95,75.66,75.7,28367.0
2015-10-15 11:40:00,75.6,75.67,75.33,75.48,31968.0,75.6,75.67,75.33,75.48,31968.0
2015-10-15 11:50:00,75.47,75.49,74.97,74.97,22942.0,75.47,75.49,74.97,74.97,22942.0
2015-10-15 12:00:00,74.94,75.41,74.89,75.39,13182.0,74.94,75.41,74.89,75.39,13182.0
2015-10-15 12:10:00,75.36,75.56,75.33,75.48,13598.0,75.36,75.56,75.33,75.48,13598.0
2015-10-15 12:20:00,75.47,75.77,75.46,75.56,4079.0,75.47,75.77,75.46,75.56,4079.0
2015-10-15 12:30:00,75.62,75.62,75.31,75.31,7620.0,75.62,75.62,75.31,75.31,7620.0
2015-10-15 12:40:00,75.31,75.32,75.15,75.15,10350.0,75.31,75.32,75.15,75.15,10350.0
2015-10-15 12:50:00,75.15,75.23,74.95,75.09,16905.0,75.15,75.23,74.95,75.09,16905.0
2015-10-15 13:00:00,75.04,75.36,75.04,75.21,10500.0,75.04,75.36,75.04,75.21,10500.0
2015-10-15 13:10:00,75.21,75.29,75.07,75.29,8700.0,75.21,75.29,75.07,75.29,8700.0
2015-10-15 13:20:00,75.25,75.51,75.21,75.43,10622.0,75.25,75.51,75.21,75.43,10622.0
2015-10-15 13:30:00,75.4,75.6,75.26,75.56,10170.0,75.4,75.6,75.26,75.56,10170.0
2015-10-15 13:40:00,75.52,75.55,75.26,75.27,7021.0,75.52,75.55,75.26,75.27,7021.0
2015-10-15 13:50:00,75.32,75.5,75.23,75.46,10239.0,75.32,75.5,75.23,75.46,10239.0
2015-10-15 14:00:00,75.46,75.94,75.46,75.79,30901.0,75.46,75.94,75.46,75.79,30901.0
2015-10-15 14:10:00,75.75,76.0,75.74,75.94,25449.0,75.75,76.0,75.74,75.94,25449.0
2015-10-15 14:20:00,75.94,76.0,75.86,75.99,19965.0,75.94,76.0,75.86,75.99,19965.0
2015-10-15 14:30:00,75.97,76.0,75.86,75.92,7726.0,75.97,76.0,75.86,75.92,7726.0
2015-10-15 14:40:00,75.96,76.3,75.95,76.02,19513.0,75.96,76.3,75.95,76.02,19513.0
2015-10-15 14:50:00,75.99,76.14,75.91,76.03,25722.0,75.99,76.14,75.91,76.03,25722.0
2015-10-15 15:00:00,76.01,76.04,75.69,75.71,46937.0,76.01,76.04,75.69,75.71,46937.0
2015-10-15 15:10:00,75.69,75.89,75.49,75.79,41208.0,75.69,75.89,75.49,75.79,41208.0
2015-10-15 15:20:00,75.83,75.94,75.76,75.78,28082.0,75.83,75.94,75.76,75.78,28082.0
2015-10-15 15:30:00,75.79,75.92,75.66,75.74,89438.0,75.79,75.92,75.66,75.74,89438.0
2015-10-15 15:40:00,75.74,75.82,75.65,75.65,76304.0,75.74,75.82,75.65,75.65,76304.0
2015-10-15 15:50:00,75.67,75.76,75.58,75.64,205346.0,75.67,75.76,75.58,75.64,205346.0
2015-10-16 09:30:00,75.38,76.1,75.34,75.8,26284.0,75.38,76.1,75.34,75.8,26284.0
2015-10-16 09:40:00,75.85,76.02,75.63,75.9,5061.0,75.85,76.02,75.63,75.9,5061.0
2015-10-16 09:50:00,75.83,75.86,75.48,75.62,8458.0,75.83,75.86,75.48,75.62,8458.0
2015-10-16 10:00:00,75.62,75.83,75.4,75.56,13780.0,75.62,75.83,75.4,75.56,13780.0
2015-10-16 10:10:00,75.57,75.74,75.5,75.54,7400.0,75.57,75.74,75.5,75.54,7400.0
2015-10-16 10:20:00,75.58,75.74,75.53,75.65,11566.0,75.58,75.74,75.53,75.65,11566.0
2015-10-16 10:30:00,75.7,75.78,75.61,75.67,19446.0,75.7,75.78,75.61,75.67,19446.0
2015-10-16 10:40:00,75.64,75.76,75.58,75.74,4776.0,75.64,75.76,75.58,75.74,4776.0
2015-10-16 10:50:00,75.73,75.73,75.54,75.65,30746.0,75.73,75.73,75.54,75.65,30746.0
2015-10-16 11:00:00,75.65,75.68,75.47,75.58,17168.0,75.65,75.68,75.47,75.58,17168.0
2015-10-16 11:10:00,75.63,75.75,75.57,75.75,16901.0,75.63,75.75,75.57,75.75,16901.0
2015-10-16 11:20:00,75.78,75.89,75.74,75.75,30242.0,75.78,75.89,75.74,75.75,30242.0
2015-10-16 11:30:00,75.68,75.69,75.54,75.55,3634.0,75.68,75.69,75.54,75.55,3634.0
2015-10-16 11:40:00,75.5,75.6,75.39,75.56,10969.0,75.5,75.6,75.39,75.56,10969.0
2015-10-16 11:50:00,75.6,75.89,75.57,75.73,15581.0,75.6,75.89,75.57,75.73,15581.0
2015-10-16 12:00:00,75.71,75.71,75.52,75.58,6200.0,75.71,75.71,75.52,75.58,6200.0
2015-10-16 12:10:00,75.51,75.56,75.25,75.42,8664.0,75.51,75.56,75.25,75.42,8664.0
2015-10-16 12:20:00,75.42,75.42,75.19,75.19,13030.0,75.42,75.42,75.19,75.19,13030.0
2015-10-16 12:30:00,75.14,75.34,75.14,75.34,3800.0,75.14,75.34,75.14,75.34,3800.0
2015-10-16 12:40:00,75.35,75.37,75.21,75.29,5414.0,75.35,75.37,75.21,75.29,5414.0
2015-10-16 12:50:00,75.28,75.43,75.19,75.43,10972.0,75.28,75.43,75.19,75.43,10972.0
2015-10-16 13:00:00,75.46,75.46,75.27,75.29,8840.0,75.46,75.46,75.27,75.29,8840.0
2015-10-16 13:10:00,75.3,75.39,75.22,75.31,45510.0,75.3,75.39,75.22,75.31,45510.0
2015-10-16 13:20:00,75.35,75.35,75.24,75.27,8968.0,75.35,75.35,75.24,75.27,8968.0
2015-10-16 13:30:00,75.27,75.32,75.22,75.22,16509.0,75.27,75.32,75.22,75.22,16509.0
2015-10-16 13:40:00,75.28,75.32,75.2,75.24,10640.0,75.28,75.32,75.2,75.24,10640.0
2015-10-16 13:50:00,75.23,75.29,75.15,75.21,13411.0,75.23,75.29,75.15,75.21,13411.0
2015-10-16 14:00:00,75.19,75.19,75.07,75.18,13240.0,75.19,75.19,75.07,75.18,13240.0
2015-10-16 14:10:00,75.15,75.28,75.14,75.21,45000.0,75.15,75.28,75.14,75.21,45000.0
2015-10-16 14:20:00,75.22,75.55,75.12,75.31,50656.0,75.22,75.55,75.12,75.31,50656.0
2015-10-16 14:30:00,75.33,75.47,75.3,75.4,46410.0,75.33,75.47,75.3,75.4,46410.0
2015-10-16 14:40:00,75.4,75.48,75.28,75.32,28431.0,75.4,75.48,75.28,75.32,28431.0
2015-10-16 14:50:00,75.3,75.44,75.25,75.3,37193.0,75.3,75.44,75.25,75.3,37193.0
2015-10-16 15:00:00,75.33,75.49,75.29,75.45,26810.0,75.33,75.49,75.29,75.45,26810.0
2015-10-16 15:10:00,75.45,75.6,75.42,75.59,40773.0,75.45,75.6,75.42,75.59,40773.0
2015-10-16 15:20:00,75.59,75.86,75.58,75.82,39616.0,75.59,75.86,75.58,75.82,39616.0
2015-10-16 15:30:00,75.83,76.16,75.81,76.15,31934.0,75.83,76.16,75.81,76.15,31934.0
2015-10-16 15:40:00,76.12,76.32,76.08,76.32,50390.0,76.12,76.32,76.08,76.32,50390.0
2015-10-16 15:50:00,76.31,76.49,76.26,76.46,93059.0,76.31,76.49,76.26,76.46,93059.0
2015-10-19 09:30:00,76.34,76.48,75.92,76.47,20275.0,76.34,76.48,75.92,76.47,20275.0
2015-10-19 09:40:00,76.43,76.73,76.36,76.53,10150.0,76.43,76.73,76.36,76.53,10150.0
2015-10-19 09:50:00,76.53,76.57,76.26,76.56,23458.0,76.53,76.57,76.26,76.56,23458.0
2015-10-19 10:00:00,76.55,76.65,76.27,76.42,51729.0,76.55,76.65,76.27,76.42,51729.0
2015-10-19 10:10:00,76.45,76.69,76.4,76.68,36868.0,76.45,76.69,76.4,76.68,36868.0
2015-10-19 10:20:00,76.63,76.64,76.32,76.53,28100.0,76.63,76.64,76.32,76.53,28100.0
2015-10-19 10:30:00,76.53,76.53,76.23,76.32,11127.0,76.53,76.53,76.23,76.32,11127.0
2015-10-19 10:40:00,76.3,76.44,76.28,76.37,37400.0,76.3,76.44,76.28,76.37,37400.0
2015-10-19 10:50:00,76.39,76.42,76.02,76.23,13836.0,76.39,76.42,76.02,76.23,13836.0
2015-10-19 11:00:00,76.3,76.57,76.3,76.39,42063.0,76.3,76.57,76.3,76.39,42063.0
2015-10-19 11:10:00,76.39,76.69,76.31,76.5,30111.0,76.39,76.69,76.31,76.5,30111.0
2015-10-19 11:20:00,76.54,76.58,76.24,76.41,31130.0,76.54,76.58,76.24,76.41,31130.0
2015-10-19 11:30:00,76.37,76.57,76.33,76.37,18432.0,76.37,76.57,76.33,76.37,18432.0
2015-10-19 11:40:00,76.33,76.5,76.22,76.5,12800.0,76.33,76.5,76.22,76.5,12800.0
2015-10-19 11:50:00,76.5,76.61,76.1,76.14,35953.0,76.5,76.61,76.1,76.14,35953.0
2015-10-19 12:00:00,76.2,76.3,75.85,75.85,11975.0,76.2,76.3,75.85,75.85,11975.0
2015-10-19 12:10:00,75.84,75.89,75.62,75.62,15604.0,75.84,75.89,75.62,75.62,15604.0
2015-10-19 12:20:00,75.6,75.72,75.5,75.54,13120.0,75.6,75.72,75.5,75.54,13120.0
2015-10-19 12:30:00,75.54,75.63,75.47,75.54,15233.0,75.54,75.63,75.47,75.54,15233.0
2015-10-19 12:40:00,75.53,75.83,75.53,75.71,4739.0,75.53,75.83,75.53,75.71,4739.0
2015-10-19 12:50:00,75.65,75.7,75.32,75.41,8420.0,75.65,75.7,75.32,75.41,8420.0
2015-10-19 13:00:00,75.43,75.56,75.33,75.41,7147.0,75.43,75.56,75.33,75.41,7147.0
2015-10-19 13:10:00,75.43,75.46,75.21,75.39,12407.0,75.43,75.46,75.21,75.39,12407.0
2015-10-19 13:20:00,75.34,75.4,75.13,75.13,6416.0,75.34,75.4,75.13,75.13,6416.0
2015-10-19 13:30:00,75.18,75.18,74.87,74.98,9106.0,75.18,75.18,74.87,74.98,9106.0
2015-10-19 13:40:00,74.95,75.24,74.9,75.13,83565.0,74.95,75.24,74.9,75.13,83565.0
2015-10-19 13:50:00,75.11,75.46,75.08,75.39,28814.0,75.11,75.46,75.08,75.39,28814.0
2015-10-19 14:00:00,75.37,75.48,75.27,75.37,17401.0,75.37,75.48,75.27,75.37,17401.0
2015-10-19 14:10:00,75.37,75.37,75.16,75.28,9429.0,75.37,75.37,75.16,75.28,9429.0
2015-10-19 14:20:00,75.31,75.34,75.11,75.15,18068.0,75.31,75.34,75.11,75.15,18068.0
2015-10-19 14:30:00,75.2,75.38,75.18,75.36,17592.0,75.2,75.38,75.18,75.36,17592.0
2015-10-19 14:40:00,75.36,75.43,75.27,75.33,13099.0,75.36,75.43,75.27,75.33,13099.0
2015-10-19 14:50:00,75.29,75.56,75.29,75.37,17808.0,75.29,75.56,75.29,75.37,17808.0
2015-10-19 15:00:00,75.38,75.53,75.3,75.44,16190.0,75.38,75.53,75.3,75.44,16190.0
2015-10-19 15:10:00,75.44,75.67,75.41,75.57,36169.0,75.44,75.67,75.41,75.57,36169.0
2015-10-19 15:20:00,75.59,75.83,75.53,75.71,25983.0,75.59,75.83,75.53,75.71,25983.0
2015-10-19 15:30:00,75.75,75.87,75.71,75.74,26224.0,75.75,75.87,75.71,75.74,26224.0
2015-10-19 15:40:00,75.73,75.88,75.73,75.73,31397.0,75.73,75.88,75.73,75.73,31397.0
2015-10-19 15:50:00,75.72,75.88,75.7,75.82,48304.0,75.72,75.88,75.7,75.82,48304.0
2015-10-20 09:30:00,75.92,76.57,75.64,75.78,10684.0,75.92,76.57,75.64,75.78,10684.0
2015-10-20 09:40:00,75.78,76.19,75.71,76.04,15183.0,75.78,76.19,75.71,76.04,15183.0
2015-10-20 09:50:00,76.0,76.41,76.0,76.34,13400.0,76.0,76.41,76.0,76.34,13400.0
2015-10-20 10:00:00,76.34,76.57,76.32,76.49,10670.0,76.34,76.57,76.32,76.49,10670.0
2015-10-20 10:10:00,76.49,76.59,76.22,76.39,6510.0,76.49,76.59,76.22,76.39,6510.0
2015-10-20 10:20:00,76.34,76.38,76.12,76.17,15759.0,76.34,76.38,76.12,76.17,15759.0
2015-10-20 10:30:00,76.18,76.23,75.78,75.85,10980.0,76.18,76.23,75.78,75.85,10980.0
2015-10-20 10:40:00,75.88,76.06,75.88,76.03,23126.0,75.88,76.06,75.88,76.03,23126.0
2015-10-20 10:50:00,76.05,76.23,75.79,75.91,19306.0,76.05,76.23,75.79,75.91,19306.0
2015-10-20 11:00:00,75.92,75.99,75.37,75.52,27230.0,75.92,75.99,75.37,75.52,27230.0
2015-10-20 11:10:00,75.5,75.51,75.19,75.35,15273.0,75.5,75.51,75.19,75.35,15273.0
2015-10-20 11:20:00,75.33,75.63,75.33,75.63,4479.0,75.33,75.63,75.33,75.63,4479.0
2015-10-20 11:30:00,75.57,75.72,75.46,75.66,9400.0,75.57,75.72,75.46,75.66,9400.0
2015-10-20 11:40:00,75.66,75.76,75.56,75.56,8950.0,75.66,75.76,75.56,75.56,8950.0
2015-10-20 11:50:00,75.59,75.59,75.34,75.51,15116.0,75.59,75.59,75.34,75.51,15116.0
2015-10-20 12:00:00,75.57,75.57,75.25,75.3,13812.0,75.57,75.57,75.25,75.3,13812.0
2015-10-20 12:10:00,75.29,75.35,75.09,75.14,16360.0,75.29,75.35,75.09,75.14,16360.0
2015-10-20 12:20:00,75.13,75.15,74.9,75.07,10400.0,75.13,75.15,74.9,75.07,10400.0
2015-10-20 12:30:00,75.07,75.11,74.73,74.93,21182.0,75.07,75.11,74.73,74.93,21182.0
2015-10-20 12:40:00,74.9,75.16,74.9,75.02,9340.0,74.9,75.16,74.9,75.02,9340.0
2015-10-20 12:50:00,74.97,75.07,74.96,75.07,7057.0,74.97,75.07,74.96,75.07,7057.0
2015-10-20 13:00:00,75.06,75.12,74.94,74.94,8098.0,75.06,75.12,74.94,74.94,8098.0
2015-10-20 13:10:00,74.99,75.01,74.87,74.87,13550.0,74.99,75.01,74.87,74.87,13550.0
2015-10-20 13:20:00,74.89,74.9,74.62,74.65,7437.0,74.89,74.9,74.62,74.65,7437.0
2015-10-20 13:30:00,74.61,74.71,74.47,74.52,18349.0,74.61,74.71,74.47,74.52,18349.0
2015-10-20 13:40:00,74.54,74.6,74.32,74.5,15973.0,74.54,74.6,74.32,74.5,15973.0
2015-10-20 13:50:00,74.45,74.49,74.36,74.44,13141.0,74.45,74.49,74.36,74.44,13141.0
2015-10-20 14:00:00,74.44,74.53,74.34,74.51,17587.0,74.44,74.53,74.34,74.51,17587.0
2015-10-20 14:10:00,74.51,74.53,74.38,74.5,30681.0,74.51,74.53,74.38,74.5,30681.0
2015-10-20 14:20:00,74.51,74.72,74.41,74.72,36936.0,74.51,74.72,74.41,74.72,36936.0
2015-10-20 14:30:00,74.73,74.73,74.53,74.57,26482.0,74.73,74.73,74.53,74.57,26482.0
2015-10-20 14:40:00,74.59,74.72,74.55,74.69,39281.0,74.59,74.72,74.55,74.69,39281.0
2015-10-20 14:50:00,74.68,75.1,74.65,75.07,34744.0,74.68,75.1,74.65,75.07,34744.0
2015-10-20 15:00:00,75.08,75.16,74.67,74.67,40296.0,75.08,75.16,74.67,74.67,40296.0
2015-10-20 15:10:00,74.7,74.82,74.67,74.68,44751.0,74.7,74.82,74.67,74.68,44751.0
2015-10-20 15:20:00,74.67,74.77,74.65,74.73,46472.0,74.67,74.77,74.65,74.73,46472.0
2015-10-20 15:30:00,74.75,74.76,74.48,74.48,80431.0,74.75,74.76,74.48,74.48,80431.0
2015-10-20 15:40:00,74.49,74.69,74.47,74.61,80239.0,74.49,74.69,74.47,74.61,80239.0
2015-10-20 15:50:00,74.61,74.75,74.58,74.74,121008.0,74.61,74.75,74.58,74.74,121008.0
2015-10-21 09:30:00,74.94,75.13,74.45,74.74,31767.0,74.94,75.13,74.45,74.74,31767.0
2015-10-21 09:40:00,74.54,74.69,74.38,74.38,20429.0,74.54,74.69,74.38,74.38,20429.0
2015-10-21 09:50:00,74.35,74.5,74.2,74.48,17521.0,74.35,74.5,74.2,74.48,17521.0
2015-10-21 10:00:00,74.5,74.57,73.81,73.99,32311.0,74.5,74.57,73.81,73.99,32311.0
2015-10-21 10:10:00,73.93,73.93,73.35,73.44,69416.0,73.93,73.93,73.35,73.44,69416.0
2015-10-21 10:20:00,73.34,73.38,72.98,73.36,34965.0,73.34,73.38,72.98,73.36,34965.0
2015-10-21 10:30:00,73.37,73.52,73.02,73.26,49516.0,73.37,73.52,73.02,73.26,49516.0
2015-10-21 10:40:00,73.21,73.86,73.21,73.76,76158.0,73.21,73.86,73.21,73.76,76158.0
2015-10-21 10:50:00,73.75,74.08,73.72,73.91,28115.0,73.75,74.08,73.72,73.91,28115.0
2015-10-21 11:00:00,73.91,74.11,73.86,73.97,31768.0,73.91,74.11,73.86,73.97,31768.0
2015-10-21 11:10:00,73.99,73.99,73.58,73.78,36578.0,73.99,73.99,73.58,73.78,36578.0
2015-10-21 11:20:00,73.74,74.02,73.7,73.98,59361.0,73.74,74.02,73.7,73.98,59361.0
2015-10-21 11:30:00,73.97,74.1,73.92,73.95,62364.0,73.97,74.1,73.92,73.95,62364.0
2015-10-21 11:40:00,73.98,74.1,73.76,73.92,29926.0,73.98,74.1,73.76,73.92,29926.0
2015-10-21 11:50:00,73.91,74.01,73.67,73.98,41825.0,73.91,74.01,73.67,73.98,41825.0
2015-10-21 12:00:00,73.99,74.01,73.83,73.89,17047.0,73.99,74.01,73.83,73.89,17047.0
2015-10-21 12:10:00,73.85,73.99,73.64,73.86,43553.0,73.85,73.99,73.64,73.86,43553.0
2015-10-21 12:20:00,73.96,74.01,73.73,73.86,11711.0,73.96,74.01,73.73,73.86,11711.0
2015-10-21 12:30:00,73.86,74.07,73.8,73.89,20271.0,73.86,74.07,73.8,73.89,20271.0
2015-10-21 12:40:00,73.84,74.04,73.81,73.95,23551.0,73.84,74.04,73.81,73.95,23551.0
2015-10-21 12:50:00,73.98,74.04,73.79,73.86,37776.0,73.98,74.04,73.79,73.86,37776.0
2015-10-21 13:00:00,73.86,73.89,73.51,73.75,30613.0,73.86,73.89,73.51,73.75,30613.0
2015-10-21 13:10:00,73.75,73.88,73.55,73.55,49441.0,73.75,73.88,73.55,73.55,49441.0
2015-10-21 13:20:00,73.53,73.75,73.39,73.39,78427.0,73.53,73.75,73.39,73.39,78427.0
2015-10-21 13:30:00,73.43,73.99,73.42,73.74,38462.0,73.43,73.99,73.42,73.74,38462.0
2015-10-21 13:40:00,73.72,73.86,73.53,73.64,29065.0,73.72,73.86,73.53,73.64,29065.0
2015-10-21 13:50:00,73.64,73.86,73.54,73.57,28165.0,73.64,73.86,73.54,73.57,28165.0
2015-10-21 14:00:00,73.57,73.78,73.53,73.65,50511.0,73.57,73.78,73.53,73.65,50511.0
2015-10-21 14:10:00,73.65,74.0,73.65,73.95,20461.0,73.65,74.0,73.65,73.95,20461.0
2015-10-21 14:20:00,73.93,73.98,73.81,73.86,29188.0,73.93,73.98,73.81,73.86,29188.0
2015-10-21 14:30:00,73.85,74.0,73.81,74.0,52549.0,73.85,74.0,73.81,74.0,52549.0
2015-10-21 14:40:00,74.0,74.1,73.65,73.86,71115.0,74.0,74.1,73.65,73.86,71115.0
2015-10-21 14:50:00,73.87,73.97,73.72,73.88,36672.0,73.87,73.97,73.72,73.88,36672.0
2015-10-21 15:00:00,73.87,73.9,73.66,73.75,83634.0,73.87,73.9,73.66,73.75,83634.0
2015-10-21 15:10:00,73.77,73.77,73.09,73.27,47784.0,73.77,73.77,73.09,73.27,47784.0
2015-10-21 15:20:00,73.24,73.41,73.1,73.22,66748.0,73.24,73.41,73.1,73.22,66748.0
2015-10-21 15:30:00,73.21,73.44,73.03,73.44,124708.0,73.21,73.44,73.03,73.44,124708.0
2015-10-21 15:40:00,73.44,73.44,73.11,73.24,167868.0,73.44,73.44,73.11,73.24,167868.0
2015-10-21 15:50:00,73.23,73.3,72.96,73.03,389185.0,73.23,73.3,72.96,73.03,389185.0
2015-10-22 09:30:00,72.31,75.22,72.29,75.22,230161.0,72.31,75.22,72.29,75.22,230161.0
2015-10-22 09:40:00,75.09,77.38,74.92,76.84,194770.0,75.09,77.38,74.92,76.84,194770.0
2015-10-22 09:50:00,76.89,78.19,76.65,77.78,250988.0,76.89,78.19,76.65,77.78,250988.0
2015-10-22 10:00:00,77.87,78.61,77.77,77.93,131898.0,77.87,78.61,77.77,77.93,131898.0
2015-10-22 10:10:00,77.87,77.97,76.71,77.02,191175.0,77.87,77.97,76.71,77.02,191175.0
2015-10-22 10:20:00,77.0,77.05,76.22,76.22,103352.0,77.0,77.05,76.22,76.22,103352.0
2015-10-22 10:30:00,76.33,77.61,76.3,77.38,153151.0,76.33,77.61,76.3,77.38,153151.0
2015-10-22 10:40:00,77.39,77.76,77.16,77.32,68446.0,77.39,77.76,77.16,77.32,68446.0
2015-10-22 10:50:00,77.32,77.43,76.87,77.24,74677.0,77.32,77.43,76.87,77.24,74677.0
2015-10-22 11:00:00,77.2,77.26,76.78,76.94,68435.0,77.2,77.26,76.78,76.94,68435.0
2015-10-22 11:10:00,77.02,77.1,76.72,76.88,55075.0,77.02,77.1,76.72,76.88,55075.0
2015-10-22 11:20:00,76.93,77.04,76.62,76.92,42712.0,76.93,77.04,76.62,76.92,42712.0
2015-10-22 11:30:00,76.95,77.01,76.48,76.82,68241.0,76.95,77.01,76.48,76.82,68241.0
2015-10-22 11:40:00,76.84,77.37,76.84,77.18,57379.0,76.84,77.37,76.84,77.18,57379.0
2015-10-22 11:50:00,77.24,77.24,76.58,77.13,90761.0,77.24,77.24,76.58,77.13,90761.0
2015-10-22 12:00:00,77.12,77.16,76.45,76.49,136276.0,77.12,77.16,76.45,76.49,136276.0
2015-10-22 12:10:00,76.53,76.97,76.52,76.93,69974.0,76.53,76.97,76.52,76.93,69974.0
2015-10-22 12:20:00,76.89,76.96,76.54,76.85,29196.0,76.89,76.96,76.54,76.85,29196.0
2015-10-22 12:30:00,76.9,77.0,76.8,76.96,44873.0,76.9,77.0,76.8,76.96,44873.0
2015-10-22 12:40:00,76.96,77.18,76.83,77.13,76258.0,76.96,77.18,76.83,77.13,76258.0
2015-10-22 12:50:00,77.1,77.39,77.01,77.39,56214.0,77.1,77.39,77.01,77.39,56214.0
2015-10-22 13:00:00,77.39,77.4,76.86,77.14,50348.0,77.39,77.4,76.86,77.14,50348.0
2015-10-22 13:10:00,77.16,77.5,77.07,77.36,89929.0,77.16,77.5,77.07,77.36,89929.0
2015-10-22 13:20:00,77.32,77.56,77.27,77.44,43438.0,77.32,77.56,77.27,77.44,43438.0
2015-10-22 13:30:00,77.45,77.99,77.44,77.91,42782.0,77.45,77.99,77.44,77.91,42782.0
2015-10-22 13:40:00,77.97,78.16,77.82,77.98,65536.0,77.97,78.16,77.82,77.98,65536.0
2015-10-22 13:50:00,77.98,78.05,77.7,78.02,31214.0,77.98,78.05,77.7,78.02,31214.0
2015-10-22 14:00:00,78.04,78.34,77.8,77.84,63876.0,78.04,78.34,77.8,77.84,63876.0
2015-10-22 14:10:00,77.84,77.99,77.56,77.69,51052.0,77.84,77.99,77.56,77.69,51052.0
2015-10-22 14:20:00,77.65,77.74,77.39,77.42,61874.0,77.65,77.74,77.39,77.42,61874.0
2015-10-22 14:30:00,77.44,77.45,77.22,77.44,36792.0,77.44,77.45,77.22,77.44,36792.0
2015-10-22 14:40:00,77.42,77.49,77.36,77.41,56979.0,77.42,77.49,77.36,77.41,56979.0
2015-10-22 14:50:00,77.44,77.75,77.43,77.74,103609.0,77.44,77.75,77.43,77.74,103609.0
2015-10-22 15:00:00,77.7,78.37,77.64,77.99,84864.0,77.7,78.37,77.64,77.99,84864.0
2015-10-22 15:10:00,77.99,78.14,77.83,77.87,79343.0,77.99,78.14,77.83,77.87,79343.0
2015-10-22 15:20:00,77.84,78.21,77.78,78.21,57283.0,77.84,78.21,77.78,78.21,57283.0
2015-10-22 15:30:00,78.22,78.25,77.89,78.15,74385.0,78.22,78.25,77.89,78.15,74385.0
2015-10-22 15:40:00,78.16,78.17,77.89,77.9,107261.0,78.16,78.17,77.89,77.9,107261.0
2015-10-22 15:50:00,77.92,78.06,77.78,77.96,252607.0,77.92,78.06,77.78,77.96,252607.0
2015-10-23 09:30:00,78.19,78.19,76.0,77.12,86454.0,78.19,78.19,76.0,77.12,86454.0
2015-10-23 09:40:00,77.09,77.49,76.8,77.32,37481.0,77.09,77.49,76.8,77.32,37481.0
2015-10-23 09:50:00,77.36,77.71,77.15,77.18,72796.0,77.36,77.71,77.15,77.18,72796.0
2015-10-23 10:00:00,77.18,77.37,76.33,76.33,101078.0,77.18,77.37,76.33,76.33,101078.0
2015-10-23 10:10:00,76.43,76.65,75.53,75.72,104118.0,76.43,76.65,75.53,75.72,104118.0
2015-10-23 10:20:00,75.73,75.81,75.32,75.53,122011.0,75.73,75.81,75.32,75.53,122011.0
2015-10-23 10:30:00,75.57,76.08,75.53,75.82,111793.0,75.57,76.08,75.53,75.82,111793.0
2015-10-23 10:40:00,75.86,76.34,75.86,76.13,124421.0,75.86,76.34,75.86,76.13,124421.0
2015-10-23 10:50:00,76.13,76.41,76.08,76.38,59321.0,76.13,76.41,76.08,76.38,59321.0
2015-10-23 11:00:00,76.36,76.44,76.33,76.37,58140.0,76.36,76.44,76.33,76.37,58140.0
2015-10-23 11:10:00,76.39,76.76,76.37,76.63,40096.0,76.39,76.76,76.37,76.63,40096.0
2015-10-23 11:20:00,76.58,76.79,76.52,76.77,97986.0,76.58,76.79,76.52,76.77,97986.0
2015-10-23 11:30:00,76.78,76.82,76.36,76.37,24229.0,76.78,76.82,76.36,76.37,24229.0
2015-10-23 11:40:00,76.39,76.58,76.36,76.53,19511.0,76.39,76.58,76.36,76.53,19511.0
2015-10-23 11:50:00,76.51,76.55,76.41,76.54,15635.0,76.51,76.55,76.41,76.54,15635.0
2015-10-23 12:00:00,76.5,76.58,76.42,76.57,11962.0,76.5,76.58,76.42,76.57,11962.0
2015-10-23 12:10:00,76.54,76.75,76.41,76.7,26743.0,76.54,76.75,76.41,76.7,26743.0
2015-10-23 12:20:00,76.72,76.86,76.68,76.71,62828.0,76.72,76.86,76.68,76.71,62828.0
2015-10-23 12:30:00,76.72,76.81,76.63,76.63,17311.0,76.72,76.81,76.63,76.63,17311.0
2015-10-23 12:40:00,76.59,76.59,76.18,76.51,25634.0,76.59,76.59,76.18,76.51,25634.0
2015-10-23 12:50:00,76.49,76.81,76.43,76.72,20174.0,76.49,76.81,76.43,76.72,20174.0
2015-10-23 13:00:00,76.68,76.74,76.65,76.68,31875.0,76.68,76.74,76.65,76.68,31875.0
2015-10-23 13:10:00,76.67,76.85,76.66,76.8,20220.0,76.67,76.85,76.66,76.8,20220.0
2015-10-23 13:20:00,76.8,77.22,76.79,77.22,28364.0,76.8,77.22,76.79,77.22,28364.0
2015-10-23 13:30:00,77.21,77.48,77.21,77.34,43243.0,77.21,77.48,77.21,77.34,43243.0
2015-10-23 13:40:00,77.35,77.69,77.35,77.69,32230.0,77.35,77.69,77.35,77.69,32230.0
2015-10-23 13:50:00,77.69,77.8,77.36,77.57,61675.0,77.69,77.8,77.36,77.57,61675.0
2015-10-23 14:00:00,77.57,77.6,77.23,77.23,18920.0,77.57,77.6,77.23,77.23,18920.0
2015-10-23 14:10:00,77.29,77.46,77.17,77.44,34575.0,77.29,77.46,77.17,77.44,34575.0
2015-10-23 14:20:00,77.45,77.75,77.45,77.49,22066.0,77.45,77.75,77.45,77.49,22066.0
2015-10-23 14:30:00,77.55,78.03,77.45,78.02,76675.0,77.55,78.03,77.45,78.02,76675.0
2015-10-23 14:40:00,78.01,78.18,77.92,77.95,38052.0,78.01,78.18,77.92,77.95,38052.0
2015-10-23 14:50:00,77.95,78.22,77.95,78.02,29422.0,77.95,78.22,77.95,78.02,29422.0
2015-10-23 15:00:00,78.03,78.25,77.91,78.0,34410.0,78.03,78.25,77.91,78.0,34410.0
2015-10-23 15:10:00,78.02,78.02,77.79,77.87,38276.0,78.02,78.02,77.79,77.87,38276.0
2015-10-23 15:20:00,77.88,78.24,77.83,78.2,54512.0,77.88,78.24,77.83,78.2,54512.0
2015-10-23 15:30:00,78.21,78.63,77.75,78.47,138504.0,78.21,78.63,77.75,78.47,138504.0
2015-10-23 15:40:00,78.48,78.87,78.47,78.85,124877.0,78.48,78.87,78.47,78.85,124877.0
2015-10-23 15:50:00,78.85,78.96,78.78,78.89,267470.0,78.85,78.96,78.78,78.89,267470.0
2015-10-26 09:30:00,78.87,79.0,78.51,78.8,35996.0,78.87,79.0,78.51,78.8,35996.0
2015-10-26 09:40:00,78.8,78.89,78.55,78.7,48149.0,78.8,78.89,78.55,78.7,48149.0
2015-10-26 09:50:00,78.66,78.99,78.62,78.63,13595.0,78.66,78.99,78.62,78.63,13595.0
2015-10-26 10:00:00,78.52,78.74,77.92,77.95,25280.0,78.52,78.74,77.92,77.95,25280.0
2015-10-26 10:10:00,77.98,78.09,77.75,77.93,12478.0,77.98,78.09,77.75,77.93,12478.0
2015-10-26 10:20:00,77.93,78.29,77.81,78.18,11561.0,77.93,78.29,77.81,78.18,11561.0
2015-10-26 10:30:00,78.12,78.27,78.03,78.2,17725.0,78.12,78.27,78.03,78.2,17725.0
2015-10-26 10:40:00,78.2,78.65,78.19,78.59,7182.0,78.2,78.65,78.19,78.59,7182.0
2015-10-26 10:50:00,78.57,78.78,78.56,78.77,6279.0,78.57,78.78,78.56,78.77,6279.0
2015-10-26 11:00:00,78.8,79.23,78.68,79.23,23992.0,78.8,79.23,78.68,79.23,23992.0
2015-10-26 11:10:00,79.21,79.3,78.84,78.88,26956.0,79.21,79.3,78.84,78.88,26956.0
2015-10-26 11:20:00,78.77,79.02,78.77,78.97,16193.0,78.77,79.02,78.77,78.97,16193.0
2015-10-26 11:30:00,78.98,79.16,78.89,78.93,11401.0,78.98,79.16,78.89,78.93,11401.0
2015-10-26 11:40:00,78.95,78.95,78.62,78.76,66379.0,78.95,78.95,78.62,78.76,66379.0
2015-10-26 11:50:00,78.78,78.81,78.55,78.61,4734.0,78.78,78.81,78.55,78.61,4734.0
2015-10-26 12:00:00,78.61,78.84,78.6,78.78,8454.0,78.61,78.84,78.6,78.78,8454.0
2015-10-26 12:10:00,78.78,78.79,78.5,78.64,7299.0,78.78,78.79,78.5,78.64,7299.0
2015-10-26 12:20:00,78.67,78.85,78.62,78.66,4646.0,78.67,78.85,78.62,78.66,4646.0
2015-10-26 12:30:00,78.76,78.76,78.51,78.57,6400.0,78.76,78.76,78.51,78.57,6400.0
2015-10-26 12:40:00,78.62,78.75,78.62,78.75,4114.0,78.62,78.75,78.62,78.75,4114.0
2015-10-26 12:50:00,78.71,78.72,78.29,78.39,5670.0,78.71,78.72,78.29,78.39,5670.0
2015-10-26 13:00:00,78.36,78.67,78.28,78.52,8822.0,78.36,78.67,78.28,78.52,8822.0
2015-10-26 13:10:00,78.45,78.7,78.42,78.7,3838.0,78.45,78.7,78.42,78.7,3838.0
2015-10-26 13:20:00,78.67,78.7,78.43,78.56,12480.0,78.67,78.7,78.43,78.56,12480.0
2015-10-26 13:30:00,78.53,78.68,78.33,78.34,14656.0,78.53,78.68,78.33,78.34,14656.0
2015-10-26 13:40:00,78.33,78.45,78.19,78.25,8578.0,78.33,78.45,78.19,78.25,8578.0
2015-10-26 13:50:00,78.18,78.23,77.96,78.0,11538.0,78.18,78.23,77.96,78.0,11538.0
2015-10-26 14:00:00,77.98,78.17,77.98,78.13,6898.0,77.98,78.17,77.98,78.13,6898.0
2015-10-26 14:10:00,78.11,78.14,78.01,78.09,7107.0,78.11,78.14,78.01,78.09,7107.0
2015-10-26 14:20:00,78.1,78.28,77.99,78.07,12976.0,78.1,78.28,77.99,78.07,12976.0
2015-10-26 14:30:00,78.12,78.39,78.09,78.39,9729.0,78.12,78.39,78.09,78.39,9729.0
2015-10-26 14:40:00,78.37,78.72,78.33,78.72,18582.0,78.37,78.72,78.33,78.72,18582.0
2015-10-26 14:50:00,78.72,78.99,78.62,78.96,34012.0,78.72,78.99,78.62,78.96,34012.0
2015-10-26 15:00:00,78.94,78.96,78.67,78.9,18233.0,78.94,78.96,78.67,78.9,18233.0
2015-10-26 15:10:00,78.87,78.93,78.76,78.91,16885.0,78.87,78.93,78.76,78.91,16885.0
2015-10-26 15:20:00,78.89,78.96,78.75,78.83,16889.0,78.89,78.96,78.75,78.83,16889.0
2015-10-26 15:30:00,78.85,78.98,78.75,78.76,37678.0,78.85,78.98,78.75,78.76,37678.0
2015-10-26 15:40:00,78.76,78.82,78.66,78.74,54635.0,78.76,78.82,78.66,78.74,54635.0
2015-10-26 15:50:00,78.74,78.88,78.68,78.81,78785.0,78.74,78.88,78.68,78.81,78785.0
2015-10-27 09:30:00,78.37,79.38,78.17,79.18,43258.0,78.37,79.38,78.17,79.18,43258.0
2015-10-27 09:40:00,79.14,79.66,78.85,79.07,16082.0,79.14,79.66,78.85,79.07,16082.0
2015-10-27 09:50:00,78.97,79.12,78.84,79.05,5428.0,78.97,79.12,78.84,79.05,5428.0
2015-10-27 10:00:00,79.01,79.01,78.51,78.76,17151.0,79.01,79.01,78.51,78.76,17151.0
2015-10-27 10:10:00,78.71,79.19,78.64,78.96,33708.0,78.71,79.19,78.64,78.96,33708.0
2015-10-27 10:20:00,78.96,79.21,78.84,79.17,32394.0,78.96,79.21,78.84,79.17,32394.0
2015-10-27 10:30:00,79.12,79.86,79.06,79.8,60804.0,79.12,79.86,79.06,79.8,60804.0
2015-10-27 10:40:00,79.71,79.99,79.55,79.8,49952.0,79.71,79.99,79.55,79.8,49952.0
2015-10-27 10:50:00,79.8,79.8,79.34,79.59,36650.0,79.8,79.8,79.34,79.59,36650.0
2015-10-27 11:00:00,79.52,79.8,79.38,79.44,43220.0,79.52,79.8,79.38,79.44,43220.0
2015-10-27 11:10:00,79.42,79.95,79.31,79.93,103748.0,79.42,79.95,79.31,79.93,103748.0
2015-10-27 11:20:00,79.93,79.99,79.6,79.64,39841.0,79.93,79.99,79.6,79.64,39841.0
2015-10-27 11:30:00,79.69,79.72,79.19,79.32,67587.0,79.69,79.72,79.19,79.32,67587.0
2015-10-27 11:40:00,79.38,79.45,79.17,79.4,54345.0,79.38,79.45,79.17,79.4,54345.0
2015-10-27 11:50:00,79.43,79.52,79.22,79.45,12232.0,79.43,79.52,79.22,79.45,12232.0
2015-10-27 12:00:00,79.45,79.49,79.18,79.3,18573.0,79.45,79.49,79.18,79.3,18573.0
2015-10-27 12:10:00,79.34,79.43,79.18,79.35,33800.0,79.34,79.43,79.18,79.35,33800.0
2015-10-27 12:20:00,79.39,79.5,79.26,79.26,10054.0,79.39,79.5,79.26,79.26,10054.0
2015-10-27 12:30:00,79.27,79.5,79.2,79.5,6189.0,79.27,79.5,79.2,79.5,6189.0
2015-10-27 12:40:00,79.5,79.87,79.44,79.86,36840.0,79.5,79.87,79.44,79.86,36840.0
2015-10-27 12:50:00,79.83,79.9,79.58,79.71,12095.0,79.83,79.9,79.58,79.71,12095.0
2015-10-27 13:00:00,79.63,79.63,79.3,79.47,15211.0,79.63,79.63,79.3,79.47,15211.0
2015-10-27 13:10:00,79.43,79.79,79.23,79.7,31688.0,79.43,79.79,79.23,79.7,31688.0
2015-10-27 13:20:00,79.77,79.9,79.72,79.78,35462.0,79.77,79.9,79.72,79.78,35462.0
2015-10-27 13:30:00,79.8,79.94,79.79,79.94,17866.0,79.8,79.94,79.79,79.94,17866.0
2015-10-27 13:40:00,79.92,79.98,79.78,79.78,10499.0,79.92,79.98,79.78,79.78,10499.0
2015-10-27 13:50:00,79.79,79.83,79.54,79.7,33343.0,79.79,79.83,79.54,79.7,33343.0
2015-10-27 14:00:00,79.74,79.95,79.71,79.86,89230.0,79.74,79.95,79.71,79.86,89230.0
2015-10-27 14:10:00,79.86,79.99,79.77,79.88,80597.0,79.86,79.99,79.77,79.88,80597.0
2015-10-27 14:20:00,79.88,80.31,79.85,80.17,122995.0,79.88,80.31,79.85,80.17,122995.0
2015-10-27 14:30:00,80.13,80.14,79.95,80.01,18974.0,80.13,80.14,79.95,80.01,18974.0
2015-10-27 14:40:00,79.96,80.1,79.91,80.0,80415.0,79.96,80.1,79.91,80.0,80415.0
2015-10-27 14:50:00,79.97,80.15,79.91,79.98,39846.0,79.97,80.15,79.91,79.98,39846.0
2015-10-27 15:00:00,79.97,80.0,79.91,79.99,27834.0,79.97,80.0,79.91,79.99,27834.0
2015-10-27 15:10:00,79.98,80.19,79.98,80.02,52370.0,79.98,80.19,79.98,80.02,52370.0
2015-10-27 15:20:00,80.01,80.19,80.0,80.15,17014.0,80.01,80.19,80.0,80.15,17014.0
2015-10-27 15:30:00,80.16,80.29,80.09,80.27,42971.0,80.16,80.29,80.09,80.27,42971.0
2015-10-27 15:40:00,80.27,80.47,80.18,80.18,72393.0,80.27,80.47,80.18,80.18,72393.0
2015-10-27 15:50:00,80.19,80.24,80.04,80.17,55390.0,80.19,80.24,80.04,80.17,55390.0
2015-10-28 09:30:00,80.08,80.37,79.88,79.88,39829.0,80.08,80.37,79.88,79.88,39829.0
2015-10-28 09:40:00,79.94,80.18,79.71,80.07,10188.0,79.94,80.18,79.71,80.07,10188.0
2015-10-28 09:50:00,80.11,80.64,80.11,80.55,17372.0,80.11,80.64,80.11,80.55,17372.0
2015-10-28 10:00:00,80.6,80.84,80.58,80.79,21717.0,80.6,80.84,80.58,80.79,21717.0
2015-10-28 10:10:00,80.76,80.82,80.63,80.7,14614.0,80.76,80.82,80.63,80.7,14614.0
2015-10-28 10:20:00,80.69,80.88,80.58,80.8,16246.0,80.69,80.88,80.58,80.8,16246.0
2015-10-28 10:30:00,80.75,81.14,80.67,81.07,57708.0,80.75,81.14,80.67,81.07,57708.0
2015-10-28 10:40:00,81.11,81.2,81.01,81.08,19641.0,81.11,81.2,81.01,81.08,19641.0
2015-10-28 10:50:00,81.0,81.1,80.93,81.07,21805.0,81.0,81.1,80.93,81.07,21805.0
2015-10-28 11:00:00,81.02,81.13,80.94,81.08,20259.0,81.02,81.13,80.94,81.08,20259.0
2015-10-28 11:10:00,81.17,81.24,80.95,81.04,9450.0,81.17,81.24,80.95,81.04,9450.0
2015-10-28 11:20:00,81.07,81.14,80.88,81.06,8950.0,81.07,81.14,80.88,81.06,8950.0
2015-10-28 11:30:00,81.08,81.16,80.91,80.97,11329.0,81.08,81.16,80.91,80.97,11329.0
2015-10-28 11:40:00,80.95,81.29,80.95,81.29,17718.0,80.95,81.29,80.95,81.29,17718.0
2015-10-28 11:50:00,81.28,81.58,81.28,81.52,23694.0,81.28,81.58,81.28,81.52,23694.0
2015-10-28 12:00:00,81.56,81.57,81.35,81.35,39704.0,81.56,81.57,81.35,81.35,39704.0
2015-10-28 12:10:00,81.36,81.55,81.21,81.27,17064.0,81.36,81.55,81.21,81.27,17064.0
2015-10-28 12:20:00,81.32,81.57,81.25,81.5,171711.0,81.32,81.57,81.25,81.5,171711.0
2015-10-28 12:30:00,81.5,81.54,81.4,81.51,51233.0,81.5,81.54,81.4,81.51,51233.0
2015-10-28 12:40:00,81.5,81.55,81.43,81.5,26630.0,81.5,81.55,81.43,81.5,26630.0
2015-10-28 12:50:00,81.48,81.54,81.36,81.38,11598.0,81.48,81.54,81.36,81.38,11598.0
2015-10-28 13:00:00,81.37,81.42,81.15,81.3,24200.0,81.37,81.42,81.15,81.3,24200.0
2015-10-28 13:10:00,81.29,81.49,81.2,81.39,30087.0,81.29,81.49,81.2,81.39,30087.0
2015-10-28 13:20:00,81.35,81.47,81.35,81.47,11998.0,81.35,81.47,81.35,81.47,11998.0
2015-10-28 13:30:00,81.43,81.5,81.34,81.43,17594.0,81.43,81.5,81.34,81.43,17594.0
2015-10-28 13:40:00,81.42,81.54,81.31,81.45,11428.0,81.42,81.54,81.31,81.45,11428.0
2015-10-28 13:50:00,81.47,81.7,81.47,81.67,13708.0,81.47,81.7,81.47,81.67,13708.0
2015-10-28 14:00:00,81.62,81.62,80.99,81.34,17880.0,81.62,81.62,80.99,81.34,17880.0
2015-10-28 14:10:00,81.31,81.31,80.52,80.95,58698.0,81.31,81.31,80.52,80.95,58698.0
2015-10-28 14:20:00,80.9,81.49,80.89,81.42,26583.0,80.9,81.49,80.89,81.42,26583.0
2015-10-28 14:30:00,81.42,81.58,80.94,81.43,32273.0,81.42,81.58,80.94,81.43,32273.0
2015-10-28 14:40:00,81.46,81.6,81.4,81.47,28884.0,81.46,81.6,81.4,81.47,28884.0
2015-10-28 14:50:00,81.47,81.84,81.44,81.5,36432.0,81.47,81.84,81.44,81.5,36432.0
2015-10-28 15:00:00,81.5,81.72,81.44,81.51,39089.0,81.5,81.72,81.44,81.51,39089.0
2015-10-28 15:10:00,81.52,81.6,81.46,81.48,39816.0,81.52,81.6,81.46,81.48,39816.0
2015-10-28 15:20:00,81.47,81.57,81.44,81.49,42539.0,81.47,81.57,81.44,81.49,42539.0
2015-10-28 15:30:00,81.49,81.6,81.42,81.5,104290.0,81.49,81.6,81.42,81.5,104290.0
2015-10-28 15:40:00,81.47,81.74,81.46,81.7,113726.0,81.47,81.74,81.46,81.7,113726.0
2015-10-28 15:50:00,81.7,82.18,81.67,82.11,246840.0,81.7,82.18,81.67,82.11,246840.0
2015-10-29 09:30:00,82.01,82.72,81.96,82.72,75433.0,82.01,82.72,81.96,82.72,75433.0
2015-10-29 09:40:00,82.58,82.91,82.28,82.29,20599.0,82.58,82.91,82.28,82.29,20599.0
2015-10-29 09:50:00,82.18,82.41,81.58,81.6,9503.0,82.18,82.41,81.58,81.6,9503.0
2015-10-29 10:00:00,81.6,81.96,81.41,81.92,40374.0,81.6,81.96,81.41,81.92,40374.0
2015-10-29 10:10:00,81.81,82.04,81.38,81.66,12196.0,81.81,82.04,81.38,81.66,12196.0
2015-10-29 10:20:00,81.62,81.75,81.43,81.56,6961.0,81.62,81.75,81.43,81.56,6961.0
2015-10-29 10:30:00,81.55,81.83,81.49,81.57,16990.0,81.55,81.83,81.49,81.57,16990.0
2015-10-29 10:40:00,81.69,81.83,81.58,81.6,7070.0,81.69,81.83,81.58,81.6,7070.0
2015-10-29 10:50:00,81.69,81.9,81.66,81.75,14740.0,81.69,81.9,81.66,81.75,14740.0
2015-10-29 11:00:00,81.68,81.74,81.59,81.63,8099.0,81.68,81.74,81.59,81.63,8099.0
2015-10-29 11:10:00,81.62,81.72,81.54,81.61,11545.0,81.62,81.72,81.54,81.61,11545.0
2015-10-29 11:20:00,81.61,81.74,81.47,81.62,12216.0,81.61,81.74,81.47,81.62,12216.0
2015-10-29 11:30:00,81.63,81.71,81.52,81.58,8688.0,81.63,81.71,81.52,81.58,8688.0
2015-10-29 11:40:00,81.67,81.85,81.58,81.78,12132.0,81.67,81.85,81.58,81.78,12132.0
2015-10-29 11:50:00,81.73,81.76,81.61,81.69,7484.0,81.73,81.76,81.61,81.69,7484.0
2015-10-29 12:00:00,81.7,81.92,81.7,81.77,21997.0,81.7,81.92,81.7,81.77,21997.0
2015-10-29 12:10:00,81.82,81.9,81.72,81.84,7348.0,81.82,81.9,81.72,81.84,7348.0
2015-10-29 12:20:00,81.86,81.91,81.77,81.88,4453.0,81.86,81.91,81.77,81.88,4453.0
2015-10-29 12:30:00,81.93,81.93,81.72,81.8,5500.0,81.93,81.93,81.72,81.8,5500.0
2015-10-29 12:40:00,81.84,81.88,81.75,81.77,7369.0,81.84,81.88,81.75,81.77,7369.0
2015-10-29 12:50:00,81.75,81.9,81.7,81.9,17423.0,81.75,81.9,81.7,81.9,17423.0
2015-10-29 13:00:00,81.85,81.86,81.75,81.82,15256.0,81.85,81.86,81.75,81.82,15256.0
2015-10-29 13:10:00,81.77,81.86,81.69,81.77,12244.0,81.77,81.86,81.69,81.77,12244.0
2015-10-29 13:20:00,81.75,81.85,81.67,81.67,13684.0,81.75,81.85,81.67,81.67,13684.0
2015-10-29 13:30:00,81.68,81.73,81.57,81.57,6437.0,81.68,81.73,81.57,81.57,6437.0
2015-10-29 13:40:00,81.63,81.73,81.46,81.53,18811.0,81.63,81.73,81.46,81.53,18811.0
2015-10-29 13:50:00,81.54,81.57,81.46,81.51,20040.0,81.54,81.57,81.46,81.51,20040.0
2015-10-29 14:00:00,81.51,81.7,81.51,81.6,9992.0,81.51,81.7,81.51,81.6,9992.0
2015-10-29 14:10:00,81.64,81.7,81.52,81.52,15738.0,81.64,81.7,81.52,81.52,15738.0
2015-10-29 14:20:00,81.55,81.71,81.51,81.59,19401.0,81.55,81.71,81.51,81.59,19401.0
2015-10-29 14:30:00,81.62,81.67,81.54,81.56,23451.0,81.62,81.67,81.54,81.56,23451.0
2015-10-29 14:40:00,81.57,81.65,81.53,81.6,14314.0,81.57,81.65,81.53,81.6,14314.0
2015-10-29 14:50:00,81.57,81.81,81.55,81.67,18316.0,81.57,81.81,81.55,81.67,18316.0
2015-10-29 15:00:00,81.7,81.8,81.64,81.71,15308.0,81.7,81.8,81.64,81.71,15308.0
2015-10-29 15:10:00,81.65,81.8,81.6,81.76,12338.0,81.65,81.8,81.6,81.76,12338.0
2015-10-29 15:20:00,81.77,81.85,81.7,81.77,17522.0,81.77,81.85,81.7,81.77,17522.0
2015-10-29 15:30:00,81.78,81.97,81.72,81.79,22794.0,81.78,81.97,81.72,81.79,22794.0
2015-10-29 15:40:00,81.8,81.8,81.64,81.64,19112.0,81.8,81.8,81.64,81.64,19112.0
2015-10-29 15:50:00,81.66,81.66,81.49,81.56,43749.0,81.66,81.66,81.49,81.56,43749.0
2015-10-30 09:30:00,81.94,82.35,81.56,82.34,7962.0,81.94,82.35,81.56,82.34,7962.0
2015-10-30 09:40:00,81.97,82.22,81.67,81.75,9600.0,81.97,82.22,81.67,81.75,9600.0
2015-10-30 09:50:00,81.62,81.73,81.44,81.44,7511.0,81.62,81.73,81.44,81.44,7511.0
2015-10-30 10:00:00,81.49,81.59,81.27,81.37,10436.0,81.49,81.59,81.27,81.37,10436.0
2015-10-30 10:10:00,81.38,81.55,80.9,81.55,49786.0,81.38,81.55,80.9,81.55,49786.0
2015-10-30 10:20:00,81.52,81.72,81.37,81.72,11489.0,81.52,81.72,81.37,81.72,11489.0
2015-10-30 10:30:00,81.65,81.66,81.52,81.55,5904.0,81.65,81.66,81.52,81.55,5904.0
2015-10-30 10:40:00,81.62,82.01,81.61,81.89,13541.0,81.62,82.01,81.61,81.89,13541.0
2015-10-30 10:50:00,81.82,81.89,81.67,81.74,4200.0,81.82,81.89,81.67,81.74,4200.0
2015-10-30 11:00:00,81.72,81.72,81.53,81.62,15908.0,81.72,81.72,81.53,81.62,15908.0
2015-10-30 11:10:00,81.67,81.73,81.5,81.61,38204.0,81.67,81.73,81.5,81.61,38204.0
2015-10-30 11:20:00,81.65,81.68,81.43,81.51,19679.0,81.65,81.68,81.43,81.51,19679.0
2015-10-30 11:30:00,81.51,81.58,81.46,81.5,30499.0,81.51,81.58,81.46,81.5,30499.0
2015-10-30 11:40:00,81.54,81.6,81.48,81.52,30969.0,81.54,81.6,81.48,81.52,30969.0
2015-10-30 11:50:00,81.52,81.68,81.52,81.64,45251.0,81.52,81.68,81.52,81.64,45251.0
2015-10-30 12:00:00,81.61,81.63,81.44,81.52,10434.0,81.61,81.63,81.44,81.52,10434.0
2015-10-30 12:10:00,81.49,81.53,81.19,81.29,11332.0,81.49,81.53,81.19,81.29,11332.0
2015-10-30 12:20:00,81.27,81.65,81.25,81.65,4912.0,81.27,81.65,81.25,81.65,4912.0
2015-10-30 12:30:00,81.6,81.67,81.46,81.5,19438.0,81.6,81.67,81.46,81.5,19438.0
2015-10-30 12:40:00,81.52,81.6,81.43,81.47,5622.0,81.52,81.6,81.43,81.47,5622.0
2015-10-30 12:50:00,81.48,81.61,81.41,81.55,7043.0,81.48,81.61,81.41,81.55,7043.0
2015-10-30 13:00:00,81.58,81.6,81.47,81.48,8168.0,81.58,81.6,81.47,81.48,8168.0
2015-10-30 13:10:00,81.5,81.6,81.47,81.6,9419.0,81.5,81.6,81.47,81.6,9419.0
2015-10-30 13:20:00,81.59,81.87,81.57,81.86,9901.0,81.59,81.87,81.57,81.86,9901.0
2015-10-30 13:30:00,81.87,81.99,81.83,81.95,5653.0,81.87,81.99,81.83,81.95,5653.0
2015-10-30 13:40:00,81.92,81.93,81.77,81.9,5884.0,81.92,81.93,81.77,81.9,5884.0
2015-10-30 13:50:00,81.86,81.92,81.73,81.73,353835.0,81.86,81.92,81.73,81.73,353835.0
2015-10-30 14:00:00,81.7,81.76,81.62,81.69,8147.0,81.7,81.76,81.62,81.69,8147.0
2015-10-30 14:10:00,81.69,82.23,81.68,82.23,16743.0,81.69,82.23,81.68,82.23,16743.0
2015-10-30 14:20:00,82.14,82.18,81.96,81.96,4800.0,82.14,82.18,81.96,81.96,4800.0
2015-10-30 14:30:00,81.87,82.02,81.66,81.8,37626.0,81.87,82.02,81.66,81.8,37626.0
2015-10-30 14:40:00,81.8,82.01,81.77,81.97,27955.0,81.8,82.01,81.77,81.97,27955.0
2015-10-30 14:50:00,81.9,82.08,81.86,81.95,69886.0,81.9,82.08,81.86,81.95,69886.0
2015-10-30 15:00:00,81.95,81.96,81.57,81.59,11085.0,81.95,81.96,81.57,81.59,11085.0
2015-10-30 15:10:00,81.59,81.91,81.54,81.84,11882.0,81.59,81.91,81.54,81.84,11882.0
2015-10-30 15:20:00,81.84,81.89,81.65,81.65,10909.0,81.84,81.89,81.65,81.65,10909.0
2015-10-30 15:30:00,81.65,81.96,81.62,81.96,21842.0,81.65,81.96,81.62,81.96,21842.0
2015-10-30 15:40:00,81.97,82.05,81.86,81.92,35530.0,81.97,82.05,81.86,81.92,35530.0
2015-10-30 15:50:00,81.9,81.91,81.61,81.68,63332.0,81.9,81.91,81.61,81.68,63332.0
2015-11-02 09:30:00,81.68,81.92,80.64,81.24,33253.0,81.68,81.92,80.64,81.24,33253.0
2015-11-02 09:40:00,81.18,81.54,80.88,81.54,32324.0,81.18,81.54,80.88,81.54,32324.0
2015-11-02 09:50:00,81.54,81.76,81.41,81.76,10295.0,81.54,81.76,81.41,81.76,10295.0
2015-11-02 10:00:00,81.76,81.86,81.61,81.61,37073.0,81.76,81.86,81.61,81.61,37073.0
2015-11-02 10:10:00,81.52,81.67,81.11,81.2,38050.0,81.52,81.67,81.11,81.2,38050.0
2015-11-02 10:20:00,81.16,81.4,81.05,81.31,13889.0,81.16,81.4,81.05,81.31,13889.0
2015-11-02 10:30:00,81.34,81.63,81.31,81.37,22373.0,81.34,81.63,81.31,81.37,22373.0
2015-11-02 10:40:00,81.33,81.41,81.03,81.14,13412.0,81.33,81.41,81.03,81.14,13412.0
2015-11-02 10:50:00,81.16,81.25,80.97,81.09,9099.0,81.16,81.25,80.97,81.09,9099.0
2015-11-02 11:00:00,81.09,81.43,81.06,81.24,12874.0,81.09,81.43,81.06,81.24,12874.0
2015-11-02 11:10:00,81.1,81.29,80.97,81.02,13205.0,81.1,81.29,80.97,81.02,13205.0
2015-11-02 11:20:00,80.97,81.19,80.94,81.04,11146.0,80.97,81.19,80.94,81.04,11146.0
2015-11-02 11:30:00,81.05,81.63,81.04,81.52,16092.0,81.05,81.63,81.04,81.52,16092.0
2015-11-02 11:40:00,81.51,81.58,81.27,81.27,7536.0,81.51,81.58,81.27,81.27,7536.0
2015-11-02 11:50:00,81.21,81.5,81.16,81.5,13361.0,81.21,81.5,81.16,81.5,13361.0
2015-11-02 12:00:00,81.57,81.64,81.51,81.57,7017.0,81.57,81.64,81.51,81.57,7017.0
2015-11-02 12:10:00,81.59,81.76,81.57,81.69,10962.0,81.59,81.76,81.57,81.69,10962.0
2015-11-02 12:20:00,81.66,81.86,81.66,81.82,12672.0,81.66,81.86,81.66,81.82,12672.0
2015-11-02 12:30:00,81.79,81.93,81.68,81.91,15992.0,81.79,81.93,81.68,81.91,15992.0
2015-11-02 12:40:00,81.9,81.9,81.79,81.87,11600.0,81.9,81.9,81.79,81.87,11600.0
2015-11-02 12:50:00,81.87,81.93,81.65,81.84,13200.0,81.87,81.93,81.65,81.84,13200.0
2015-11-02 13:00:00,81.82,81.99,81.78,81.93,11306.0,81.82,81.99,81.78,81.93,11306.0
2015-11-02 13:10:00,81.93,81.96,81.67,81.75,11078.0,81.93,81.96,81.67,81.75,11078.0
2015-11-02 13:20:00,81.75,81.91,81.75,81.91,10222.0,81.75,81.91,81.75,81.91,10222.0
2015-11-02 13:30:00,81.82,82.0,81.77,81.93,10272.0,81.82,82.0,81.77,81.93,10272.0
2015-11-02 13:40:00,81.93,82.18,81.89,81.95,31430.0,81.93,82.18,81.89,81.95,31430.0
2015-11-02 13:50:00,81.98,82.1,81.95,82.0,11672.0,81.98,82.1,81.95,82.0,11672.0
2015-11-02 14:00:00,82.04,82.34,82.03,82.31,16562.0,82.04,82.34,82.03,82.31,16562.0
2015-11-02 14:10:00,82.33,82.42,82.23,82.23,20775.0,82.33,82.42,82.23,82.23,20775.0
2015-11-02 14:20:00,82.24,82.29,81.98,82.02,17605.0,82.24,82.29,81.98,82.02,17605.0
2015-11-02 14:30:00,81.99,82.04,81.72,81.95,15320.0,81.99,82.04,81.72,81.95,15320.0
2015-11-02 14:40:00,81.97,82.24,81.84,82.01,19213.0,81.97,82.24,81.84,82.01,19213.0
2015-11-02 14:50:00,81.98,82.11,81.95,82.03,15272.0,81.98,82.11,81.95,82.03,15272.0
2015-11-02 15:00:00,82.08,82.18,82.01,82.01,7805.0,82.08,82.18,82.01,82.01,7805.0
2015-11-02 15:10:00,82.07,82.07,81.93,82.02,8834.0,82.07,82.07,81.93,82.02,8834.0
2015-11-02 15:20:00,82.07,82.15,81.98,82.11,9317.0,82.07,82.15,81.98,82.11,9317.0
2015-11-02 15:30:00,82.13,82.13,82.01,82.01,9771.0,82.13,82.13,82.01,82.01,9771.0
2015-11-02 15:40:00,82.01,82.1,81.95,82.03,18000.0,82.01,82.1,81.95,82.03,18000.0
2015-11-02 15:50:00,82.03,82.13,81.96,82.02,49232.0,82.03,82.13,81.96,82.02,49232.0
2015-11-03 09:30:00,82.0,82.13,81.66,81.89,25001.0,82.0,82.13,81.66,81.89,25001.0
2015-11-03 09:40:00,82.09,82.17,81.5,81.58,20972.0,82.09,82.17,81.5,81.58,20972.0
2015-11-03 09:50:00,81.58,82.03,81.18,82.03,82138.0,81.58,82.03,81.18,82.03,82138.0
2015-11-03 10:00:00,81.98,82.22,81.92,82.01,21485.0,81.98,82.22,81.92,82.01,21485.0
2015-11-03 10:10:00,81.9,82.12,81.85,82.01,33153.0,81.9,82.12,81.85,82.01,33153.0
2015-11-03 10:20:00,82.03,82.23,81.85,82.1,31326.0,82.03,82.23,81.85,82.1,31326.0
2015-11-03 10:30:00,82.07,82.25,82.0,82.25,25645.0,82.07,82.25,82.0,82.25,25645.0
2015-11-03 10:40:00,82.26,82.32,82.19,82.32,8951.0,82.26,82.32,82.19,82.32,8951.0
2015-11-03 10:50:00,82.35,82.49,82.16,82.25,20429.0,82.35,82.49,82.16,82.25,20429.0
2015-11-03 11:00:00,82.2,82.41,82.15,82.31,13843.0,82.2,82.41,82.15,82.31,13843.0
2015-11-03 11:10:00,82.27,82.41,82.14,82.37,12052.0,82.27,82.41,82.14,82.37,12052.0
2015-11-03 11:20:00,82.32,82.39,82.16,82.25,14335.0,82.32,82.39,82.16,82.25,14335.0
2015-11-03 11:30:00,82.23,82.55,82.18,82.44,16404.0,82.23,82.55,82.18,82.44,16404.0
2015-11-03 11:40:00,82.4,82.45,82.21,82.31,14759.0,82.4,82.45,82.21,82.31,14759.0
2015-11-03 11:50:00,82.37,82.52,82.33,82.52,24840.0,82.37,82.52,82.33,82.52,24840.0
2015-11-03 12:00:00,82.48,82.9,82.42,82.67,37304.0,82.48,82.9,82.42,82.67,37304.0
2015-11-03 12:10:00,82.65,83.0,82.65,82.9,51507.0,82.65,83.0,82.65,82.9,51507.0
2015-11-03 12:20:00,82.92,83.35,82.87,83.3,80223.0,82.92,83.35,82.87,83.3,80223.0
2015-11-03 12:30:00,83.31,83.68,83.07,83.07,96844.0,83.31,83.68,83.07,83.07,96844.0
2015-11-03 12:40:00,83.09,83.33,83.04,83.16,18786.0,83.09,83.33,83.04,83.16,18786.0
2015-11-03 12:50:00,83.17,83.22,82.8,82.84,44911.0,83.17,83.22,82.8,82.84,44911.0
2015-11-03 13:00:00,82.83,82.99,82.74,82.87,16794.0,82.83,82.99,82.74,82.87,16794.0
2015-11-03 13:10:00,82.89,82.99,82.83,82.9,17701.0,82.89,82.99,82.83,82.9,17701.0
2015-11-03 13:20:00,82.93,82.93,82.81,82.83,7179.0,82.93,82.93,82.81,82.83,7179.0
2015-11-03 13:30:00,82.81,83.02,82.81,83.01,6848.0,82.81,83.02,82.81,83.01,6848.0
2015-11-03 13:40:00,83.05,83.47,83.04,83.36,47014.0,83.05,83.47,83.04,83.36,47014.0
2015-11-03 13:50:00,83.33,83.4,83.18,83.25,9300.0,83.33,83.4,83.18,83.25,9300.0
2015-11-03 14:00:00,83.24,83.38,83.18,83.3,7950.0,83.24,83.38,83.18,83.3,7950.0
2015-11-03 14:10:00,83.27,83.4,82.98,82.98,20985.0,83.27,83.4,82.98,82.98,20985.0
2015-11-03 14:20:00,82.97,83.24,82.89,83.23,15499.0,82.97,83.24,82.89,83.23,15499.0
2015-11-03 14:30:00,83.24,83.24,82.94,83.04,11602.0,83.24,83.24,82.94,83.04,11602.0
2015-11-03 14:40:00,83.13,83.26,82.99,83.03,12661.0,83.13,83.26,82.99,83.03,12661.0
2015-11-03 14:50:00,83.07,83.25,83.07,83.24,12185.0,83.07,83.25,83.07,83.24,12185.0
2015-11-03 15:00:00,83.2,83.2,82.83,82.84,32051.0,83.2,83.2,82.83,82.84,32051.0
2015-11-03 15:10:00,82.87,82.91,82.77,82.9,14457.0,82.87,82.91,82.77,82.9,14457.0
2015-11-03 15:20:00,82.86,82.86,82.6,82.63,18886.0,82.86,82.86,82.6,82.63,18886.0
2015-11-03 15:30:00,82.64,82.75,82.55,82.57,19945.0,82.64,82.75,82.55,82.57,19945.0
2015-11-03 15:40:00,82.58,82.65,82.4,82.63,24518.0,82.58,82.65,82.4,82.63,24518.0
2015-11-03 15:50:00,82.63,82.69,82.39,82.52,73117.0,82.63,82.69,82.39,82.52,73117.0
2015-11-04 09:30:00,82.67,84.4,82.41,83.53,76135.0,82.67,84.4,82.41,83.53,76135.0
2015-11-04 09:40:00,83.56,83.76,83.03,83.05,49176.0,83.56,83.76,83.03,83.05,49176.0
2015-11-04 09:50:00,82.97,83.36,82.76,83.31,19994.0,82.97,83.36,82.76,83.31,19994.0
2015-11-04 10:00:00,83.28,83.36,83.13,83.28,34865.0,83.28,83.36,83.13,83.28,34865.0
2015-11-04 10:10:00,83.28,83.36,83.07,83.28,40575.0,83.28,83.36,83.07,83.28,40575.0
2015-11-04 10:20:00,83.28,83.33,82.96,82.98,42791.0,83.28,83.33,82.96,82.98,42791.0
2015-11-04 10:30:00,83.0,83.18,82.91,82.96,26871.0,83.0,83.18,82.91,82.96,26871.0
2015-11-04 10:40:00,82.97,82.97,82.73,82.93,12463.0,82.97,82.97,82.73,82.93,12463.0
2015-11-04 10:50:00,82.96,82.96,82.37,82.45,20676.0,82.96,82.96,82.37,82.45,20676.0
2015-11-04 11:00:00,82.38,82.47,82.16,82.26,23909.0,82.38,82.47,82.16,82.26,23909.0
2015-11-04 11:10:00,82.23,82.94,82.23,82.88,34426.0,82.23,82.94,82.23,82.88,34426.0
2015-11-04 11:20:00,82.96,83.18,82.9,82.93,15302.0,82.96,83.18,82.9,82.93,15302.0
2015-11-04 11:30:00,82.94,83.14,82.79,82.98,14272.0,82.94,83.14,82.79,82.98,14272.0
2015-11-04 11:40:00,82.95,83.02,82.72,82.94,20772.0,82.95,83.02,82.72,82.94,20772.0
2015-11-04 11:50:00,82.9,83.0,82.75,82.76,24278.0,82.9,83.0,82.75,82.76,24278.0
2015-11-04 12:00:00,82.77,82.96,82.73,82.88,19200.0,82.77,82.96,82.73,82.88,19200.0
2015-11-04 12:10:00,82.84,82.96,82.78,82.83,11402.0,82.84,82.96,82.78,82.83,11402.0
2015-11-04 12:20:00,82.83,83.0,82.83,83.0,6981.0,82.83,83.0,82.83,83.0,6981.0
2015-11-04 12:30:00,83.0,83.08,82.89,82.98,16903.0,83.0,83.08,82.89,82.98,16903.0
2015-11-04 12:40:00,82.95,83.19,82.95,83.05,11588.0,82.95,83.19,82.95,83.05,11588.0
2015-11-04 12:50:00,83.04,83.21,82.93,83.21,11590.0,83.04,83.21,82.93,83.21,11590.0
2015-11-04 13:00:00,83.23,83.26,82.85,82.92,19199.0,83.23,83.26,82.85,82.92,19199.0
2015-11-04 13:10:00,82.88,83.01,82.83,82.89,32133.0,82.88,83.01,82.83,82.89,32133.0
2015-11-04 13:20:00,82.9,82.95,82.84,82.92,30593.0,82.9,82.95,82.84,82.92,30593.0
2015-11-04 13:30:00,82.92,82.95,82.75,82.87,49765.0,82.92,82.95,82.75,82.87,49765.0
2015-11-04 13:40:00,82.83,82.96,82.74,82.81,38776.0,82.83,82.96,82.74,82.81,38776.0
2015-11-04 13:50:00,82.85,83.08,82.8,83.08,36715.0,82.85,83.08,82.8,83.08,36715.0
2015-11-04 14:00:00,83.12,83.2,83.06,83.14,35737.0,83.12,83.2,83.06,83.14,35737.0
2015-11-04 14:10:00,83.2,83.24,83.07,83.11,64830.0,83.2,83.24,83.07,83.11,64830.0
2015-11-04 14:20:00,83.13,83.28,83.09,83.26,33929.0,83.13,83.28,83.09,83.26,33929.0
2015-11-04 14:30:00,83.26,83.3,83.15,83.23,20867.0,83.26,83.3,83.15,83.23,20867.0
2015-11-04 14:40:00,83.17,83.52,83.04,83.44,87865.0,83.17,83.52,83.04,83.44,87865.0
2015-11-04 14:50:00,83.45,83.46,83.27,83.41,25451.0,83.45,83.46,83.27,83.41,25451.0
2015-11-04 15:00:00,83.4,83.43,83.14,83.27,23717.0,83.4,83.43,83.14,83.27,23717.0
2015-11-04 15:10:00,83.28,83.5,83.24,83.45,53856.0,83.28,83.5,83.24,83.45,53856.0
2015-11-04 15:20:00,83.48,83.54,83.31,83.48,38783.0,83.48,83.54,83.31,83.48,38783.0
2015-11-04 15:30:00,83.52,83.76,83.51,83.75,65219.0,83.52,83.76,83.51,83.75,65219.0
2015-11-04 15:40:00,83.76,83.87,83.53,83.58,59137.0,83.76,83.87,83.53,83.58,59137.0
2015-11-04 15:50:00,83.58,83.89,83.58,83.83,113638.0,83.58,83.89,83.58,83.83,113638.0
2015-11-05 09:30:00,83.23,83.28,82.79,82.99,36071.0,83.23,83.28,82.79,82.99,36071.0
2015-11-05 09:40:00,82.99,84.39,82.99,84.28,61059.0,82.99,84.39,82.99,84.28,61059.0
2015-11-05 09:50:00,84.19,84.45,83.93,84.45,23050.0,84.19,84.45,83.93,84.45,23050.0
2015-11-05 10:00:00,84.42,84.49,83.75,83.86,27086.0,84.42,84.49,83.75,83.86,27086.0
2015-11-05 10:10:00,83.88,83.99,83.62,83.9,38580.0,83.88,83.99,83.62,83.9,38580.0
2015-11-05 10:20:00,83.9,84.1,83.74,83.92,30041.0,83.9,84.1,83.74,83.92,30041.0
2015-11-05 10:30:00,83.99,83.99,83.73,83.87,28684.0,83.99,83.99,83.73,83.87,28684.0
2015-11-05 10:40:00,83.84,83.98,83.64,83.98,68481.0,83.84,83.98,83.64,83.98,68481.0
2015-11-05 10:50:00,83.87,83.92,83.62,83.81,42713.0,83.87,83.92,83.62,83.81,42713.0
2015-11-05 11:00:00,83.82,83.84,83.63,83.78,22838.0,83.82,83.84,83.63,83.78,22838.0
2015-11-05 11:10:00,83.77,83.79,83.55,83.59,13460.0,83.77,83.79,83.55,83.59,13460.0
2015-11-05 11:20:00,83.64,83.98,83.61,83.88,13871.0,83.64,83.98,83.61,83.88,13871.0
2015-11-05 11:30:00,83.95,83.96,83.62,83.64,7823.0,83.95,83.96,83.62,83.64,7823.0
2015-11-05 11:40:00,83.64,83.8,83.59,83.76,21207.0,83.64,83.8,83.59,83.76,21207.0
2015-11-05 11:50:00,83.73,83.93,83.71,83.92,13586.0,83.73,83.93,83.71,83.92,13586.0
2015-11-05 12:00:00,83.87,83.92,83.7,83.83,11989.0,83.87,83.92,83.7,83.83,11989.0
2015-11-05 12:10:00,83.76,83.89,83.7,83.79,11207.0,83.76,83.89,83.7,83.79,11207.0
2015-11-05 12:20:00,83.72,83.95,83.72,83.93,15316.0,83.72,83.95,83.72,83.93,15316.0
2015-11-05 12:30:00,83.9,83.9,83.74,83.89,14888.0,83.9,83.9,83.74,83.89,14888.0
2015-11-05 12:40:00,83.9,83.99,83.82,83.91,14839.0,83.9,83.99,83.82,83.91,14839.0
2015-11-05 12:50:00,83.9,84.07,83.8,84.07,20141.0,83.9,84.07,83.8,84.07,20141.0
2015-11-05 13:00:00,84.08,84.14,83.82,83.96,12248.0,84.08,84.14,83.82,83.96,12248.0
2015-11-05 13:10:00,83.93,84.08,83.93,84.05,18406.0,83.93,84.08,83.93,84.05,18406.0
2015-11-05 13:20:00,84.05,84.09,83.94,83.96,28600.0,84.05,84.09,83.94,83.96,28600.0
2015-11-05 13:30:00,84.0,84.31,84.0,84.25,37380.0,84.0,84.31,84.0,84.25,37380.0
2015-11-05 13:40:00,84.22,84.31,84.12,84.14,9387.0,84.22,84.31,84.12,84.14,9387.0
2015-11-05 13:50:00,84.14,84.3,84.11,84.28,11345.0,84.14,84.3,84.11,84.28,11345.0
2015-11-05 14:00:00,84.28,84.39,84.23,84.23,14417.0,84.28,84.39,84.23,84.23,14417.0
2015-11-05 14:10:00,84.23,84.24,83.98,84.12,17975.0,84.23,84.24,83.98,84.12,17975.0
2015-11-05 14:20:00,84.07,84.18,83.87,83.95,26835.0,84.07,84.18,83.87,83.95,26835.0
2015-11-05 14:30:00,83.91,83.97,83.66,83.66,17402.0,83.91,83.97,83.66,83.66,17402.0
2015-11-05 14:40:00,83.73,83.99,83.66,83.74,29230.0,83.73,83.99,83.66,83.74,29230.0
2015-11-05 14:50:00,83.75,83.82,83.68,83.8,8507.0,83.75,83.82,83.68,83.8,8507.0
2015-11-05 15:00:00,83.8,83.91,83.71,83.88,16319.0,83.8,83.91,83.71,83.88,16319.0
2015-11-05 15:10:00,83.9,84.06,83.79,84.0,23197.0,83.9,84.06,83.79,84.0,23197.0
2015-11-05 15:20:00,83.99,84.1,83.85,84.1,22164.0,83.99,84.1,83.85,84.1,22164.0
2015-11-05 15:30:00,84.03,84.18,83.95,84.09,27474.0,84.03,84.18,83.95,84.09,27474.0
2015-11-05 15:40:00,84.1,84.21,83.69,83.79,67839.0,84.1,84.21,83.69,83.79,67839.0
2015-11-05 15:50:00,83.81,84.07,83.77,83.94,141539.0,83.81,84.07,83.77,83.94,141539.0
2015-11-06 09:30:00,84.12,84.97,84.0,84.96,43689.0,84.12,84.97,84.0,84.96,43689.0
2015-11-06 09:40:00,84.81,85.88,84.81,85.36,152778.0,84.81,85.88,84.81,85.36,152778.0
2015-11-06 09:50:00,85.42,85.43,84.96,85.25,33685.0,85.42,85.43,84.96,85.25,33685.0
2015-11-06 10:00:00,85.24,85.26,84.82,85.13,43501.0,85.24,85.26,84.82,85.13,43501.0
2015-11-06 10:10:00,85.05,85.19,84.78,84.99,23052.0,85.05,85.19,84.78,84.99,23052.0
2015-11-06 10:20:00,85.08,85.09,84.81,85.0,27134.0,85.08,85.09,84.81,85.0,27134.0
2015-11-06 10:30:00,84.96,85.29,84.91,85.2,17738.0,84.96,85.29,84.91,85.2,17738.0
2015-11-06 10:40:00,85.13,85.45,85.13,85.37,18032.0,85.13,85.45,85.13,85.37,18032.0
2015-11-06 10:50:00,85.37,85.44,85.06,85.33,24028.0,85.37,85.44,85.06,85.33,24028.0
2015-11-06 11:00:00,85.26,85.66,85.22,85.5,29798.0,85.26,85.66,85.22,85.5,29798.0
2015-11-06 11:10:00,85.56,85.79,85.41,85.72,42121.0,85.56,85.79,85.41,85.72,42121.0
2015-11-06 11:20:00,85.71,85.77,85.08,85.24,31173.0,85.71,85.77,85.08,85.24,31173.0
2015-11-06 11:30:00,85.22,85.27,85.05,85.14,24420.0,85.22,85.27,85.05,85.14,24420.0
2015-11-06 11:40:00,85.13,85.49,85.13,85.47,27729.0,85.13,85.49,85.13,85.47,27729.0
2015-11-06 11:50:00,85.47,85.67,85.33,85.54,12359.0,85.47,85.67,85.33,85.54,12359.0
2015-11-06 12:00:00,85.55,85.55,84.99,85.01,20596.0,85.55,85.55,84.99,85.01,20596.0
2015-11-06 12:10:00,85.04,85.23,84.97,85.23,32476.0,85.04,85.23,84.97,85.23,32476.0
2015-11-06 12:20:00,85.22,85.26,84.84,84.84,19602.0,85.22,85.26,84.84,84.84,19602.0
2015-11-06 12:30:00,84.84,84.87,84.52,84.62,25588.0,84.84,84.87,84.52,84.62,25588.0
2015-11-06 12:40:00,84.64,84.81,84.63,84.68,8979.0,84.64,84.81,84.63,84.68,8979.0
2015-11-06 12:50:00,84.68,84.97,84.68,84.94,7006.0,84.68,84.97,84.68,84.94,7006.0
2015-11-06 13:00:00,84.94,85.13,84.94,85.06,7900.0,84.94,85.13,84.94,85.06,7900.0
2015-11-06 13:10:00,85.02,85.08,84.99,85.0,6422.0,85.02,85.08,84.99,85.0,6422.0
2015-11-06 13:20:00,85.05,85.13,85.02,85.08,10781.0,85.05,85.13,85.02,85.08,10781.0
2015-11-06 13:30:00,85.06,85.09,84.94,85.01,8764.0,85.06,85.09,84.94,85.01,8764.0
2015-11-06 13:40:00,85.05,85.17,84.96,85.14,17746.0,85.05,85.17,84.96,85.14,17746.0
2015-11-06 13:50:00,85.24,85.45,85.22,85.22,15893.0,85.24,85.45,85.22,85.22,15893.0
2015-11-06 14:00:00,85.26,85.64,85.23,85.56,24265.0,85.26,85.64,85.23,85.56,24265.0
2015-11-06 14:10:00,85.56,85.58,85.33,85.36,8621.0,85.56,85.58,85.33,85.36,8621.0
2015-11-06 14:20:00,85.35,85.37,85.24,85.37,12444.0,85.35,85.37,85.24,85.37,12444.0
2015-11-06 14:30:00,85.39,85.42,85.11,85.11,30798.0,85.39,85.42,85.11,85.11,30798.0
2015-11-06 14:40:00,85.13,85.31,85.1,85.23,12460.0,85.13,85.31,85.1,85.23,12460.0
2015-11-06 14:50:00,85.23,85.27,85.11,85.26,14395.0,85.23,85.27,85.11,85.26,14395.0
2015-11-06 15:00:00,85.25,85.36,85.15,85.15,25255.0,85.25,85.36,85.15,85.15,25255.0
2015-11-06 15:10:00,85.16,85.23,85.11,85.22,36935.0,85.16,85.23,85.11,85.22,36935.0
2015-11-06 15:20:00,85.22,85.27,85.13,85.23,37455.0,85.22,85.27,85.13,85.23,37455.0
2015-11-06 15:30:00,85.22,85.45,85.2,85.25,26992.0,85.22,85.45,85.2,85.25,26992.0
2015-11-06 15:40:00,85.25,85.3,85.14,85.19,59336.0,85.25,85.3,85.14,85.19,59336.0
2015-11-06 15:50:00,85.21,85.29,85.14,85.24,78513.0,85.21,85.29,85.14,85.24,78513.0
2015-11-09 09:30:00,85.0,85.53,84.38,85.18,125910.0,85.0,85.53,84.38,85.18,125910.0
2015-11-09 09:40:00,85.24,85.33,84.98,85.01,33956.0,85.24,85.33,84.98,85.01,33956.0
2015-11-09 09:50:00,84.95,85.18,84.85,85.05,31274.0,84.95,85.18,84.85,85.05,31274.0
2015-11-09 10:00:00,85.04,85.16,84.75,84.83,46321.0,85.04,85.16,84.75,84.83,46321.0
2015-11-09 10:10:00,84.89,85.11,84.74,84.95,33422.0,84.89,85.11,84.74,84.95,33422.0
2015-11-09 10:20:00,84.95,85.0,84.7,84.84,51755.0,84.95,85.0,84.7,84.84,51755.0
2015-11-09 10:30:00,84.84,85.11,84.72,85.07,48078.0,84.84,85.11,84.72,85.07,48078.0
2015-11-09 10:40:00,85.01,85.19,84.97,85.17,34655.0,85.01,85.19,84.97,85.17,34655.0
2015-11-09 10:50:00,85.15,85.22,85.01,85.03,35044.0,85.15,85.22,85.01,85.03,35044.0
2015-11-09 11:00:00,85.06,85.08,84.77,85.0,14581.0,85.06,85.08,84.77,85.0,14581.0
2015-11-09 11:10:00,85.0,85.09,84.8,85.0,23058.0,85.0,85.09,84.8,85.0,23058.0
2015-11-09 11:20:00,84.95,85.01,84.63,84.64,13290.0,84.95,85.01,84.63,84.64,13290.0
2015-11-09 11:30:00,84.64,84.76,84.47,84.57,13873.0,84.64,84.76,84.47,84.57,13873.0
2015-11-09 11:40:00,84.63,84.69,84.27,84.45,21393.0,84.63,84.69,84.27,84.45,21393.0
2015-11-09 11:50:00,84.42,84.46,84.18,84.19,10970.0,84.42,84.46,84.18,84.19,10970.0
2015-11-09 12:00:00,84.16,84.43,84.07,84.42,14580.0,84.16,84.43,84.07,84.42,14580.0
2015-11-09 12:10:00,84.48,84.48,84.31,84.37,8632.0,84.48,84.48,84.31,84.37,8632.0
2015-11-09 12:20:00,84.37,84.57,84.35,84.48,10803.0,84.37,84.57,84.35,84.48,10803.0
2015-11-09 12:30:00,84.52,84.79,84.46,84.79,28351.0,84.52,84.79,84.46,84.79,28351.0
2015-11-09 12:40:00,84.79,84.86,84.71,84.81,10370.0,84.79,84.86,84.71,84.81,10370.0
2015-11-09 12:50:00,84.78,84.93,84.73,84.73,16624.0,84.78,84.93,84.73,84.73,16624.0
2015-11-09 13:00:00,84.72,84.79,84.53,84.76,12135.0,84.72,84.79,84.53,84.76,12135.0
2015-11-09 13:10:00,84.75,84.85,84.54,84.68,7073.0,84.75,84.85,84.54,84.68,7073.0
2015-11-09 13:20:00,84.68,84.71,84.5,84.57,15642.0,84.68,84.71,84.5,84.57,15642.0
2015-11-09 13:30:00,84.61,84.74,84.52,84.72,9077.0,84.61,84.74,84.52,84.72,9077.0
2015-11-09 13:40:00,84.75,84.75,84.52,84.54,11060.0,84.75,84.75,84.52,84.54,11060.0
2015-11-09 13:50:00,84.53,84.64,84.45,84.53,9000.0,84.53,84.64,84.45,84.53,9000.0
2015-11-09 14:00:00,84.54,84.68,84.46,84.58,14780.0,84.54,84.68,84.46,84.58,14780.0
2015-11-09 14:10:00,84.58,84.59,84.48,84.58,9433.0,84.58,84.59,84.48,84.58,9433.0
2015-11-09 14:20:00,84.58,84.66,84.51,84.51,11299.0,84.58,84.66,84.51,84.51,11299.0
2015-11-09 14:30:00,84.56,84.62,84.38,84.43,14663.0,84.56,84.62,84.38,84.43,14663.0
2015-11-09 14:40:00,84.4,84.43,84.21,84.43,21607.0,84.4,84.43,84.21,84.43,21607.0
2015-11-09 14:50:00,84.39,84.53,84.32,84.35,29816.0,84.39,84.53,84.32,84.35,29816.0
2015-11-09 15:00:00,84.37,84.38,84.24,84.27,28912.0,84.37,84.38,84.24,84.27,28912.0
2015-11-09 15:10:00,84.3,84.32,84.11,84.19,26597.0,84.3,84.32,84.11,84.19,26597.0
2015-11-09 15:20:00,84.19,84.33,84.18,84.29,42699.0,84.19,84.33,84.18,84.29,42699.0
2015-11-09 15:30:00,84.3,84.56,84.27,84.55,54194.0,84.3,84.56,84.27,84.55,54194.0
2015-11-09 15:40:00,84.52,84.7,84.48,84.6,60039.0,84.52,84.7,84.48,84.6,60039.0
2015-11-09 15:50:00,84.61,84.74,84.56,84.6,102305.0,84.61,84.74,84.56,84.6,102305.0
2015-11-10 09:30:00,83.73,83.96,83.21,83.76,83839.0,83.73,83.96,83.21,83.76,83839.0
2015-11-10 09:40:00,83.75,84.18,83.6,84.17,45268.0,83.75,84.18,83.6,84.17,45268.0
2015-11-10 09:50:00,84.12,84.45,84.06,84.16,28314.0,84.12,84.45,84.06,84.16,28314.0
2015-11-10 10:00:00,84.08,84.3,84.0,84.13,21054.0,84.08,84.3,84.0,84.13,21054.0
2015-11-10 10:10:00,84.06,84.08,83.45,83.45,24782.0,84.06,84.08,83.45,83.45,24782.0
2015-11-10 10:20:00,83.44,83.88,83.43,83.63,33974.0,83.44,83.88,83.43,83.63,33974.0
2015-11-10 10:30:00,83.69,83.77,83.47,83.47,16424.0,83.69,83.77,83.47,83.47,16424.0
2015-11-10 10:40:00,83.44,83.83,83.39,83.72,14374.0,83.44,83.83,83.39,83.72,14374.0
2015-11-10 10:50:00,83.71,83.83,83.55,83.62,20115.0,83.71,83.83,83.55,83.62,20115.0
2015-11-10 11:00:00,83.56,83.7,83.5,83.51,18093.0,83.56,83.7,83.5,83.51,18093.0
2015-11-10 11:10:00,83.5,83.75,83.43,83.63,30360.0,83.5,83.75,83.43,83.63,30360.0
2015-11-10 11:20:00,83.59,83.61,83.41,83.47,20986.0,83.59,83.61,83.41,83.47,20986.0
2015-11-10 11:30:00,83.53,83.59,83.33,83.37,13931.0,83.53,83.59,83.33,83.37,13931.0
2015-11-10 11:40:00,83.35,83.52,83.28,83.43,14768.0,83.35,83.52,83.28,83.43,14768.0
2015-11-10 11:50:00,83.45,83.57,83.44,83.46,7378.0,83.45,83.57,83.44,83.46,7378.0
2015-11-10 12:00:00,83.46,83.55,83.36,83.47,9474.0,83.46,83.55,83.36,83.47,9474.0
2015-11-10 12:10:00,83.49,83.66,83.46,83.61,12593.0,83.49,83.66,83.46,83.61,12593.0
2015-11-10 12:20:00,83.69,83.76,83.57,83.57,10677.0,83.69,83.76,83.57,83.57,10677.0
2015-11-10 12:30:00,83.57,83.71,83.42,83.5,13372.0,83.57,83.71,83.42,83.5,13372.0
2015-11-10 12:40:00,83.5,83.56,83.41,83.46,15633.0,83.5,83.56,83.41,83.46,15633.0
2015-11-10 12:50:00,83.5,83.59,83.41,83.5,10626.0,83.5,83.59,83.41,83.5,10626.0
2015-11-10 13:00:00,83.53,83.62,83.31,83.58,8700.0,83.53,83.62,83.31,83.58,8700.0
2015-11-10 13:10:00,83.59,83.66,83.47,83.47,11402.0,83.59,83.66,83.47,83.47,11402.0
2015-11-10 13:20:00,83.47,83.59,83.36,83.59,9860.0,83.47,83.59,83.36,83.59,9860.0
2015-11-10 13:30:00,83.62,83.72,83.51,83.7,6758.0,83.62,83.72,83.51,83.7,6758.0
2015-11-10 13:40:00,83.73,83.99,83.69,83.95,18588.0,83.73,83.99,83.69,83.95,18588.0
2015-11-10 13:50:00,83.9,84.14,83.86,84.02,13490.0,83.9,84.14,83.86,84.02,13490.0
2015-11-10 14:00:00,84.06,84.06,83.8,83.81,10519.0,84.06,84.06,83.8,83.81,10519.0
2015-11-10 14:10:00,83.86,84.02,83.79,83.87,11417.0,83.86,84.02,83.79,83.87,11417.0
2015-11-10 14:20:00,83.85,83.95,83.72,83.95,10820.0,83.85,83.95,83.72,83.95,10820.0
2015-11-10 14:30:00,83.95,83.97,83.8,83.8,15592.0,83.95,83.97,83.8,83.8,15592.0
2015-11-10 14:40:00,83.8,84.0,83.73,83.94,20767.0,83.8,84.0,83.73,83.94,20767.0
2015-11-10 14:50:00,83.99,84.09,83.88,83.92,15805.0,83.99,84.09,83.88,83.92,15805.0
2015-11-10 15:00:00,83.94,84.36,83.94,84.31,40690.0,83.94,84.36,83.94,84.31,40690.0
2015-11-10 15:10:00,84.32,84.5,84.29,84.36,32131.0,84.32,84.5,84.29,84.36,32131.0
2015-11-10 15:20:00,84.37,84.37,84.07,84.3,23515.0,84.37,84.37,84.07,84.3,23515.0
2015-11-10 15:30:00,84.29,84.39,84.17,84.21,25334.0,84.29,84.39,84.17,84.21,25334.0
2015-11-10 15:40:00,84.22,84.39,84.15,84.16,51820.0,84.22,84.39,84.15,84.16,51820.0
2015-11-10 15:50:00,84.15,84.16,83.83,84.16,155854.0,84.15,84.16,83.83,84.16,155854.0
2015-11-11 09:30:00,84.0,84.18,83.09,83.53,66562.0,84.0,84.18,83.09,83.53,66562.0
2015-11-11 09:40:00,83.5,84.0,83.08,83.22,30903.0,83.5,84.0,83.08,83.22,30903.0
2015-11-11 09:50:00,83.21,83.65,83.16,83.47,21435.0,83.21,83.65,83.16,83.47,21435.0
2015-11-11 10:00:00,83.41,83.65,83.26,83.53,16043.0,83.41,83.65,83.26,83.53,16043.0
2015-11-11 10:10:00,83.53,83.81,83.42,83.78,21068.0,83.53,83.81,83.42,83.78,21068.0
2015-11-11 10:20:00,83.78,84.16,83.78,84.15,22196.0,83.78,84.16,83.78,84.15,22196.0
2015-11-11 10:30:00,84.1,84.33,83.94,83.94,13132.0,84.1,84.33,83.94,83.94,13132.0
2015-11-11 10:40:00,84.01,84.16,83.86,84.05,3701.0,84.01,84.16,83.86,84.05,3701.0
2015-11-11 10:50:00,84.12,84.2,83.98,84.18,6313.0,84.12,84.2,83.98,84.18,6313.0
2015-11-11 11:00:00,84.23,84.41,84.15,84.32,12488.0,84.23,84.41,84.15,84.32,12488.0
2015-11-11 11:10:00,84.35,84.55,84.2,84.46,13724.0,84.35,84.55,84.2,84.46,13724.0
2015-11-11 11:20:00,84.46,84.47,83.87,84.05,18984.0,84.46,84.47,83.87,84.05,18984.0
2015-11-11 11:30:00,84.13,84.13,83.92,84.08,9362.0,84.13,84.13,83.92,84.08,9362.0
2015-11-11 11:40:00,84.08,84.2,83.99,84.15,31111.0,84.08,84.2,83.99,84.15,31111.0
2015-11-11 11:50:00,84.17,84.17,84.0,84.12,10880.0,84.17,84.17,84.0,84.12,10880.0
2015-11-11 12:00:00,84.14,84.19,84.07,84.14,6601.0,84.14,84.19,84.07,84.14,6601.0
2015-11-11 12:10:00,84.09,84.24,84.09,84.24,9521.0,84.09,84.24,84.09,84.24,9521.0
2015-11-11 12:20:00,84.22,84.42,84.19,84.33,12553.0,84.22,84.42,84.19,84.33,12553.0
2015-11-11 12:30:00,84.32,84.44,84.32,84.39,7984.0,84.32,84.44,84.32,84.39,7984.0
2015-11-11 12:40:00,84.36,84.39,84.32,84.32,4967.0,84.36,84.39,84.32,84.32,4967.0
2015-11-11 12:50:00,84.34,84.39,84.28,84.39,4290.0,84.34,84.39,84.28,84.39,4290.0
2015-11-11 13:00:00,84.42,84.46,84.26,84.34,6807.0,84.42,84.46,84.26,84.34,6807.0
2015-11-11 13:10:00,84.32,84.4,84.3,84.39,6260.0,84.32,84.4,84.3,84.39,6260.0
2015-11-11 13:20:00,84.34,84.67,84.34,84.64,22402.0,84.34,84.67,84.34,84.64,22402.0
2015-11-11 13:30:00,84.64,84.65,84.33,84.33,9918.0,84.64,84.65,84.33,84.33,9918.0
2015-11-11 13:40:00,84.34,84.4,84.26,84.4,5600.0,84.34,84.4,84.26,84.4,5600.0
2015-11-11 13:50:00,84.4,84.4,84.23,84.26,5347.0,84.4,84.4,84.23,84.26,5347.0
2015-11-11 14:00:00,84.23,84.3,84.19,84.19,11752.0,84.23,84.3,84.19,84.19,11752.0
2015-11-11 14:10:00,84.22,84.36,84.19,84.36,4817.0,84.22,84.36,84.19,84.36,4817.0
2015-11-11 14:20:00,84.36,84.54,84.23,84.46,12427.0,84.36,84.54,84.23,84.46,12427.0
2015-11-11 14:30:00,84.48,84.54,84.39,84.39,13560.0,84.48,84.54,84.39,84.39,13560.0
2015-11-11 14:40:00,84.43,84.44,84.17,84.18,6480.0,84.43,84.44,84.17,84.18,6480.0
2015-11-11 14:50:00,84.24,84.34,84.17,84.2,14829.0,84.24,84.34,84.17,84.2,14829.0
2015-11-11 15:00:00,84.2,84.32,84.15,84.15,12628.0,84.2,84.32,84.15,84.15,12628.0
2015-11-11 15:10:00,84.13,84.13,83.97,83.99,20402.0,84.13,84.13,83.97,83.99,20402.0
2015-11-11 15:20:00,83.96,84.01,83.9,83.99,24008.0,83.96,84.01,83.9,83.99,24008.0
2015-11-11 15:30:00,84.02,84.05,83.9,83.97,18920.0,84.02,84.05,83.9,83.97,18920.0
2015-11-11 15:40:00,83.95,84.06,83.94,83.96,39603.0,83.95,84.06,83.94,83.96,39603.0
2015-11-11 15:50:00,83.96,84.01,83.87,83.9,78255.0,83.96,84.01,83.87,83.9,78255.0
2015-11-12 09:30:00,83.49,83.87,82.89,83.46,32631.0,83.49,83.87,82.89,83.46,32631.0
2015-11-12 09:40:00,83.47,83.54,83.21,83.47,15492.0,83.47,83.54,83.21,83.47,15492.0
2015-11-12 09:50:00,83.43,83.51,83.25,83.4,14478.0,83.43,83.51,83.25,83.4,14478.0
2015-11-12 10:00:00,83.34,83.84,83.11,83.84,18260.0,83.34,83.84,83.11,83.84,18260.0
2015-11-12 10:10:00,83.85,84.21,83.85,84.12,6666.0,83.85,84.21,83.85,84.12,6666.0
2015-11-12 10:20:00,84.14,84.33,84.12,84.33,18020.0,84.14,84.33,84.12,84.33,18020.0
2015-11-12 10:30:00,84.25,84.5,84.19,84.47,10089.0,84.25,84.5,84.19,84.47,10089.0
2015-11-12 10:40:00,84.53,84.72,84.39,84.55,13300.0,84.53,84.72,84.39,84.55,13300.0
2015-11-12 10:50:00,84.53,84.9,84.33,84.87,7826.0,84.53,84.9,84.33,84.87,7826.0
2015-11-12 11:00:00,84.94,85.03,84.81,84.95,34729.0,84.94,85.03,84.81,84.95,34729.0
2015-11-12 11:10:00,84.94,85.24,84.76,85.03,37185.0,84.94,85.24,84.76,85.03,37185.0
2015-11-12 11:20:00,85.0,85.09,84.94,85.03,15591.0,85.0,85.09,84.94,85.03,15591.0
2015-11-12 11:30:00,85.0,85.1,84.92,85.06,31208.0,85.0,85.1,84.92,85.06,31208.0
2015-11-12 11:40:00,85.03,85.1,84.96,85.07,16021.0,85.03,85.1,84.96,85.07,16021.0
2015-11-12 11:50:00,85.11,85.25,85.0,85.12,7490.0,85.11,85.25,85.0,85.12,7490.0
2015-11-12 12:00:00,85.09,85.16,84.96,85.07,28397.0,85.09,85.16,84.96,85.07,28397.0
2015-11-12 12:10:00,85.07,85.11,84.95,85.03,10411.0,85.07,85.11,84.95,85.03,10411.0
2015-11-12 12:20:00,85.07,85.09,84.93,85.05,20006.0,85.07,85.09,84.93,85.05,20006.0
2015-11-12 12:30:00,85.01,85.09,84.95,85.0,6410.0,85.01,85.09,84.95,85.0,6410.0
2015-11-12 12:40:00,84.99,85.09,84.97,85.0,16835.0,84.99,85.09,84.97,85.0,16835.0
2015-11-12 12:50:00,84.99,85.06,84.93,84.97,9686.0,84.99,85.06,84.93,84.97,9686.0
2015-11-12 13:00:00,84.99,85.05,84.89,84.91,4162.0,84.99,85.05,84.89,84.91,4162.0
2015-11-12 13:10:00,84.93,85.05,84.89,85.02,6043.0,84.93,85.05,84.89,85.02,6043.0
2015-11-12 13:20:00,85.02,85.08,84.89,84.98,9407.0,85.02,85.08,84.89,84.98,9407.0
2015-11-12 13:30:00,84.98,85.05,84.96,85.05,6554.0,84.98,85.05,84.96,85.05,6554.0
2015-11-12 13:40:00,85.04,85.06,84.95,85.0,10335.0,85.04,85.06,84.95,85.0,10335.0
2015-11-12 13:50:00,84.99,85.01,84.91,85.01,9348.0,84.99,85.01,84.91,85.01,9348.0
2015-11-12 14:00:00,84.98,85.09,84.97,85.09,23512.0,84.98,85.09,84.97,85.09,23512.0
2015-11-12 14:10:00,85.06,85.25,85.02,85.18,42983.0,85.06,85.25,85.02,85.18,42983.0
2015-11-12 14:20:00,85.17,85.22,85.06,85.18,15094.0,85.17,85.22,85.06,85.18,15094.0
2015-11-12 14:30:00,85.2,85.22,85.03,85.03,10947.0,85.2,85.22,85.03,85.03,10947.0
2015-11-12 14:40:00,85.05,85.1,84.96,84.99,40294.0,85.05,85.1,84.96,84.99,40294.0
2015-11-12 14:50:00,84.98,85.03,84.75,84.96,32159.0,84.98,85.03,84.75,84.96,32159.0
2015-11-12 15:00:00,84.9,85.02,84.88,85.02,11653.0,84.9,85.02,84.88,85.02,11653.0
2015-11-12 15:10:00,85.02,85.02,84.83,84.9,23831.0,85.02,85.02,84.83,84.9,23831.0
2015-11-12 15:20:00,84.91,84.95,84.84,84.93,31146.0,84.91,84.95,84.84,84.93,31146.0
2015-11-12 15:30:00,84.94,84.96,84.84,84.84,36678.0,84.94,84.96,84.84,84.84,36678.0
2015-11-12 15:40:00,84.84,84.88,84.59,84.6,65204.0,84.84,84.88,84.59,84.6,65204.0
2015-11-12 15:50:00,84.58,84.78,84.5,84.5,131235.0,84.58,84.78,84.5,84.5,131235.0
2015-11-13 09:30:00,84.19,84.64,84.02,84.43,23780.0,84.19,84.64,84.02,84.43,23780.0
2015-11-13 09:40:00,84.47,84.53,84.14,84.32,20336.0,84.47,84.53,84.14,84.32,20336.0
2015-11-13 09:50:00,84.31,84.41,84.27,84.36,4615.0,84.31,84.41,84.27,84.36,4615.0
2015-11-13 10:00:00,84.3,84.51,84.12,84.25,23172.0,84.3,84.51,84.12,84.25,23172.0
2015-11-13 10:10:00,84.21,84.21,83.28,83.31,41522.0,84.21,84.21,83.28,83.31,41522.0
2015-11-13 10:20:00,83.31,83.66,83.31,83.46,20791.0,83.31,83.66,83.31,83.46,20791.0
2015-11-13 10:30:00,83.46,83.64,83.08,83.34,15255.0,83.46,83.64,83.08,83.34,15255.0
2015-11-13 10:40:00,83.37,83.42,82.86,83.12,92672.0,83.37,83.42,82.86,83.12,92672.0
2015-11-13 10:50:00,83.11,83.33,82.9,83.22,12012.0,83.11,83.33,82.9,83.22,12012.0
2015-11-13 11:00:00,83.22,83.22,82.76,82.81,59831.0,83.22,83.22,82.76,82.81,59831.0
2015-11-13 11:10:00,82.86,82.95,82.64,82.79,32369.0,82.86,82.95,82.64,82.79,32369.0
2015-11-13 11:20:00,82.78,83.08,82.6,82.69,40851.0,82.78,83.08,82.6,82.69,40851.0
2015-11-13 11:30:00,82.69,82.75,82.46,82.51,17258.0,82.69,82.75,82.46,82.51,17258.0
2015-11-13 11:40:00,82.5,82.5,82.32,82.42,25072.0,82.5,82.5,82.32,82.42,25072.0
2015-11-13 11:50:00,82.43,82.76,82.4,82.74,12396.0,82.43,82.76,82.4,82.74,12396.0
2015-11-13 12:00:00,82.76,83.09,82.7,83.04,15168.0,82.76,83.09,82.7,83.04,15168.0
2015-11-13 12:10:00,83.08,83.18,83.05,83.07,8238.0,83.08,83.18,83.05,83.07,8238.0
2015-11-13 12:20:00,83.07,83.13,82.74,82.74,9649.0,83.07,83.13,82.74,82.74,9649.0
2015-11-13 12:30:00,82.72,82.82,82.53,82.58,7472.0,82.72,82.82,82.53,82.58,7472.0
2015-11-13 12:40:00,82.58,82.74,82.58,82.7,9951.0,82.58,82.74,82.58,82.7,9951.0
2015-11-13 12:50:00,82.67,83.19,82.67,83.19,25141.0,82.67,83.19,82.67,83.19,25141.0
2015-11-13 13:00:00,83.18,83.27,82.97,82.97,6906.0,83.18,83.27,82.97,82.97,6906.0
2015-11-13 13:10:00,83.02,83.09,82.89,82.92,7343.0,83.02,83.09,82.89,82.92,7343.0
2015-11-13 13:20:00,82.91,83.0,82.84,82.86,9871.0,82.91,83.0,82.84,82.86,9871.0
2015-11-13 13:30:00,82.81,83.13,82.81,83.01,14779.0,82.81,83.13,82.81,83.01,14779.0
2015-11-13 13:40:00,83.0,83.3,83.0,83.08,7823.0,83.0,83.3,83.0,83.08,7823.0
2015-11-13 13:50:00,83.05,83.26,83.05,83.07,7583.0,83.05,83.26,83.05,83.07,7583.0
2015-11-13 14:00:00,83.04,83.08,82.97,82.98,17632.0,83.04,83.08,82.97,82.98,17632.0
2015-11-13 14:10:00,82.98,83.11,82.95,83.0,22647.0,82.98,83.11,82.95,83.0,22647.0
2015-11-13 14:20:00,83.02,83.12,82.85,82.87,29530.0,83.02,83.12,82.85,82.87,29530.0
2015-11-13 14:30:00,82.87,82.95,82.63,82.91,46757.0,82.87,82.95,82.63,82.91,46757.0
2015-11-13 14:40:00,82.92,83.13,82.82,82.95,16522.0,82.92,83.13,82.82,82.95,16522.0
2015-11-13 14:50:00,82.99,83.04,82.6,82.89,44427.0,82.99,83.04,82.6,82.89,44427.0
2015-11-13 15:00:00,82.94,82.99,82.87,82.93,14792.0,82.94,82.99,82.87,82.93,14792.0
2015-11-13 15:10:00,82.93,83.15,82.88,83.04,23562.0,82.93,83.15,82.88,83.04,23562.0
2015-11-13 15:20:00,83.05,83.05,82.77,82.78,18379.0,83.05,83.05,82.77,82.78,18379.0
2015-11-13 15:30:00,82.76,82.94,82.75,82.92,17799.0,82.76,82.94,82.75,82.92,17799.0
2015-11-13 15:40:00,82.91,82.95,82.77,82.86,32164.0,82.91,82.95,82.77,82.86,32164.0
2015-11-13 15:50:00,82.86,82.93,82.73,82.88,68662.0,82.86,82.93,82.73,82.88,68662.0
2015-11-16 09:30:00,82.57,83.47,82.04,83.47,30198.0,82.57,83.47,82.04,83.47,30198.0
2015-11-16 09:40:00,83.42,83.84,83.08,83.45,17071.0,83.42,83.84,83.08,83.45,17071.0
2015-11-16 09:50:00,83.56,84.01,83.43,83.62,33651.0,83.56,84.01,83.43,83.62,33651.0
2015-11-16 10:00:00,83.51,83.88,83.29,83.75,17005.0,83.51,83.88,83.29,83.75,17005.0
2015-11-16 10:10:00,83.82,83.88,83.53,83.85,23760.0,83.82,83.88,83.53,83.85,23760.0
2015-11-16 10:20:00,83.79,83.85,83.4,83.4,5247.0,83.79,83.85,83.4,83.4,5247.0
2015-11-16 10:30:00,83.42,83.53,83.26,83.29,9500.0,83.42,83.53,83.26,83.29,9500.0
2015-11-16 10:40:00,83.29,83.35,83.15,83.16,4119.0,83.29,83.35,83.15,83.16,4119.0
2015-11-16 10:50:00,83.11,83.26,82.67,82.82,23603.0,83.11,83.26,82.67,82.82,23603.0
2015-11-16 11:00:00,82.89,82.97,82.75,82.79,7240.0,82.89,82.97,82.75,82.79,7240.0
2015-11-16 11:10:00,82.85,83.13,82.85,83.12,4850.0,82.85,83.13,82.85,83.12,4850.0
2015-11-16 11:20:00,83.21,83.27,83.05,83.13,7198.0,83.21,83.27,83.05,83.13,7198.0
2015-11-16 11:30:00,83.15,83.27,83.11,83.16,4256.0,83.15,83.27,83.11,83.16,4256.0
2015-11-16 11:40:00,83.2,83.49,83.18,83.49,5800.0,83.2,83.49,83.18,83.49,5800.0
2015-11-16 11:50:00,83.48,83.66,83.41,83.46,8146.0,83.48,83.66,83.41,83.46,8146.0
2015-11-16 12:00:00,83.48,83.66,83.42,83.59,5524.0,83.48,83.66,83.42,83.59,5524.0
2015-11-16 12:10:00,83.6,83.6,83.37,83.51,3811.0,83.6,83.6,83.37,83.51,3811.0
2015-11-16 12:20:00,83.65,83.76,83.55,83.76,5252.0,83.65,83.76,83.55,83.76,5252.0
2015-11-16 12:30:00,83.77,83.98,83.74,83.89,5320.0,83.77,83.98,83.74,83.89,5320.0
2015-11-16 12:40:00,83.88,83.96,83.81,83.84,3640.0,83.88,83.96,83.81,83.84,3640.0
2015-11-16 12:50:00,83.84,83.88,83.65,83.76,4433.0,83.84,83.88,83.65,83.76,4433.0
2015-11-16 13:00:00,83.76,83.97,83.75,83.79,2831.0,83.76,83.97,83.75,83.79,2831.0
2015-11-16 13:10:00,83.87,84.05,83.84,83.93,6827.0,83.87,84.05,83.84,83.93,6827.0
2015-11-16 13:20:00,83.95,84.18,83.88,83.96,16156.0,83.95,84.18,83.88,83.96,16156.0
2015-11-16 13:30:00,83.96,83.98,83.73,83.81,6334.0,83.96,83.98,83.73,83.81,6334.0
2015-11-16 13:40:00,83.84,83.99,83.78,83.95,6680.0,83.84,83.99,83.78,83.95,6680.0
2015-11-16 13:50:00,83.9,84.19,83.89,84.13,8500.0,83.9,84.19,83.89,84.13,8500.0
2015-11-16 14:00:00,84.18,84.3,84.11,84.17,10324.0,84.18,84.3,84.11,84.17,10324.0
2015-11-16 14:10:00,84.18,84.28,84.1,84.21,6502.0,84.18,84.28,84.1,84.21,6502.0
2015-11-16 14:20:00,84.21,84.42,84.19,84.27,17392.0,84.21,84.42,84.19,84.27,17392.0
2015-11-16 14:30:00,84.24,84.34,84.2,84.3,14213.0,84.24,84.34,84.2,84.3,14213.0
2015-11-16 14:40:00,84.33,84.34,84.22,84.23,9453.0,84.33,84.34,84.22,84.23,9453.0
2015-11-16 14:50:00,84.23,84.5,84.17,84.5,18951.0,84.23,84.5,84.17,84.5,18951.0
2015-11-16 15:00:00,84.53,84.64,84.23,84.28,20106.0,84.53,84.64,84.23,84.28,20106.0
2015-11-16 15:10:00,84.32,84.45,84.19,84.33,20926.0,84.32,84.45,84.19,84.33,20926.0
2015-11-16 15:20:00,84.26,84.46,84.24,84.31,14462.0,84.26,84.46,84.24,84.31,14462.0
2015-11-16 15:30:00,84.31,84.33,84.06,84.15,28672.0,84.31,84.33,84.06,84.15,28672.0
2015-11-16 15:40:00,84.18,84.18,83.97,84.08,31897.0,84.18,84.18,83.97,84.08,31897.0
2015-11-16 15:50:00,84.08,84.43,84.08,84.39,85344.0,84.08,84.43,84.08,84.39,85344.0
2015-11-17 09:30:00,84.4,84.56,84.0,84.21,14322.0,84.4,84.56,84.0,84.21,14322.0
2015-11-17 09:40:00,84.1,84.52,84.04,84.34,5858.0,84.1,84.52,84.04,84.34,5858.0
2015-11-17 09:50:00,84.44,84.93,84.34,84.93,10801.0,84.44,84.93,84.34,84.93,10801.0
2015-11-17 10:00:00,84.9,85.13,84.64,84.79,9801.0,84.9,85.13,84.64,84.79,9801.0
2015-11-17 10:10:00,84.81,84.91,84.55,84.58,5503.0,84.81,84.91,84.55,84.58,5503.0
2015-11-17 10:20:00,84.62,84.96,84.61,84.73,8268.0,84.62,84.96,84.61,84.73,8268.0
2015-11-17 10:30:00,84.67,85.12,84.65,85.06,13481.0,84.67,85.12,84.65,85.06,13481.0
2015-11-17 10:40:00,85.08,85.4,84.89,85.21,23701.0,85.08,85.4,84.89,85.21,23701.0
2015-11-17 10:50:00,85.16,85.19,84.91,85.08,9811.0,85.16,85.19,84.91,85.08,9811.0
2015-11-17 11:00:00,85.1,85.23,84.76,84.82,5023.0,85.1,85.23,84.76,84.82,5023.0
2015-11-17 11:10:00,84.82,85.11,84.73,84.94,14254.0,84.82,85.11,84.73,84.94,14254.0
2015-11-17 11:20:00,84.94,84.94,84.61,84.62,11233.0,84.94,84.94,84.61,84.62,11233.0
2015-11-17 11:30:00,84.68,85.08,84.61,85.06,9157.0,84.68,85.08,84.61,85.06,9157.0
2015-11-17 11:40:00,85.05,85.12,84.86,85.06,8453.0,85.05,85.12,84.86,85.06,8453.0
2015-11-17 11:50:00,85.08,85.2,84.73,85.19,10705.0,85.08,85.2,84.73,85.19,10705.0
2015-11-17 12:00:00,85.16,85.33,85.16,85.25,15206.0,85.16,85.33,85.16,85.25,15206.0
2015-11-17 12:10:00,85.26,85.39,85.16,85.39,21808.0,85.26,85.39,85.16,85.39,21808.0
2015-11-17 12:20:00,85.35,85.42,85.23,85.31,17577.0,85.35,85.42,85.23,85.31,17577.0
2015-11-17 12:30:00,85.34,85.39,85.09,85.21,4927.0,85.34,85.39,85.09,85.21,4927.0
2015-11-17 12:40:00,85.13,85.16,84.86,84.96,8669.0,85.13,85.16,84.86,84.96,8669.0
2015-11-17 12:50:00,84.97,85.02,84.79,84.99,8626.0,84.97,85.02,84.79,84.99,8626.0
2015-11-17 13:00:00,85.08,85.38,84.97,85.38,18039.0,85.08,85.38,84.97,85.38,18039.0
2015-11-17 13:10:00,85.39,85.53,85.29,85.3,18294.0,85.39,85.53,85.29,85.3,18294.0
2015-11-17 13:20:00,85.26,85.5,85.08,85.1,35272.0,85.26,85.5,85.08,85.1,35272.0
2015-11-17 13:30:00,85.1,85.3,85.07,85.23,69021.0,85.1,85.3,85.07,85.23,69021.0
2015-11-17 13:40:00,85.23,85.38,85.2,85.26,40701.0,85.23,85.38,85.2,85.26,40701.0
2015-11-17 13:50:00,85.16,85.27,85.12,85.13,23880.0,85.16,85.27,85.12,85.13,23880.0
2015-11-17 14:00:00,85.04,85.26,85.04,85.18,40928.0,85.04,85.26,85.04,85.18,40928.0
2015-11-17 14:10:00,85.18,85.26,85.03,85.2,56207.0,85.18,85.26,85.03,85.2,56207.0
2015-11-17 14:20:00,85.2,85.25,84.69,84.69,16895.0,85.2,85.25,84.69,84.69,16895.0
2015-11-17 14:30:00,84.69,84.94,84.59,84.94,10700.0,84.69,84.94,84.59,84.94,10700.0
2015-11-17 14:40:00,84.89,84.93,84.71,84.83,15566.0,84.89,84.93,84.71,84.83,15566.0
2015-11-17 14:50:00,84.9,85.1,84.77,85.04,24180.0,84.9,85.1,84.77,85.04,24180.0
2015-11-17 15:00:00,84.99,84.99,84.7,84.74,11996.0,84.99,84.99,84.7,84.74,11996.0
2015-11-17 15:10:00,84.74,84.84,84.64,84.77,7353.0,84.74,84.84,84.64,84.77,7353.0
2015-11-17 15:20:00,84.76,84.99,84.75,84.99,12924.0,84.76,84.99,84.75,84.99,12924.0
2015-11-17 15:30:00,84.95,85.04,84.85,84.92,25481.0,84.95,85.04,84.85,84.92,25481.0
2015-11-17 15:40:00,84.88,85.06,84.75,84.75,26321.0,84.88,85.06,84.75,84.75,26321.0
2015-11-17 15:50:00,84.77,84.99,84.76,84.95,58848.0,84.77,84.99,84.76,84.95,58848.0
2015-11-18 09:30:00,85.0,85.26,84.64,84.71,57799.0,85.0,85.26,84.64,84.71,57799.0
2015-11-18 09:40:00,84.69,84.87,84.28,84.87,14450.0,84.69,84.87,84.28,84.87,14450.0
2015-11-18 09:50:00,84.98,85.14,84.76,84.88,8700.0,84.98,85.14,84.76,84.88,8700.0
2015-11-18 10:00:00,84.81,85.23,84.8,85.07,35471.0,84.81,85.23,84.8,85.07,35471.0
2015-11-18 10:10:00,85.12,85.35,84.93,85.27,13629.0,85.12,85.35,84.93,85.27,13629.0
2015-11-18 10:20:00,85.3,85.48,85.2,85.28,35039.0,85.3,85.48,85.2,85.28,35039.0
2015-11-18 10:30:00,85.36,85.58,85.16,85.25,80376.0,85.36,85.58,85.16,85.25,80376.0
2015-11-18 10:40:00,85.25,85.29,85.04,85.21,118862.0,85.25,85.29,85.04,85.21,118862.0
2015-11-18 10:50:00,85.13,85.19,84.97,85.06,43422.0,85.13,85.19,84.97,85.06,43422.0
2015-11-18 11:00:00,85.03,85.11,84.96,85.03,27806.0,85.03,85.11,84.96,85.03,27806.0
2015-11-18 11:10:00,85.08,85.15,84.99,85.08,34295.0,85.08,85.15,84.99,85.08,34295.0
2015-11-18 11:20:00,85.1,85.1,84.93,84.95,19961.0,85.1,85.1,84.93,84.95,19961.0
2015-11-18 11:30:00,84.95,85.1,84.95,85.01,41140.0,84.95,85.1,84.95,85.01,41140.0
2015-11-18 11:40:00,85.05,85.07,85.01,85.05,18208.0,85.05,85.07,85.01,85.05,18208.0
2015-11-18 11:50:00,85.04,85.17,85.01,85.14,19186.0,85.04,85.17,85.01,85.14,19186.0
2015-11-18 12:00:00,85.12,85.28,85.0,85.0,17216.0,85.12,85.28,85.0,85.0,17216.0
2015-11-18 12:10:00,85.0,85.1,84.98,85.02,6714.0,85.0,85.1,84.98,85.02,6714.0
2015-11-18 12:20:00,85.05,85.1,84.93,84.93,10800.0,85.05,85.1,84.93,84.93,10800.0
2015-11-18 12:30:00,84.99,85.23,84.99,85.03,23613.0,84.99,85.23,84.99,85.03,23613.0
2015-11-18 12:40:00,85.03,85.1,84.93,85.07,43250.0,85.03,85.1,84.93,85.07,43250.0
2015-11-18 12:50:00,85.05,85.41,85.0,85.32,407608.0,85.05,85.41,85.0,85.32,407608.0
2015-11-18 13:00:00,85.3,85.69,85.3,85.69,17200.0,85.3,85.69,85.3,85.69,17200.0
2015-11-18 13:10:00,85.7,85.79,85.52,85.61,20482.0,85.7,85.79,85.52,85.61,20482.0
2015-11-18 13:20:00,85.61,85.74,85.57,85.66,9165.0,85.61,85.74,85.57,85.66,9165.0
2015-11-18 13:30:00,85.71,85.74,85.48,85.63,9141.0,85.71,85.74,85.48,85.63,9141.0
2015-11-18 13:40:00,85.63,85.65,85.5,85.56,12259.0,85.63,85.65,85.5,85.56,12259.0
2015-11-18 13:50:00,85.5,85.56,85.35,85.4,10309.0,85.5,85.56,85.35,85.4,10309.0
2015-11-18 14:00:00,85.4,85.66,85.25,85.52,14087.0,85.4,85.66,85.25,85.52,14087.0
2015-11-18 14:10:00,85.57,85.63,85.35,85.55,17198.0,85.57,85.63,85.35,85.55,17198.0
2015-11-18 14:20:00,85.52,85.56,85.28,85.33,15013.0,85.52,85.56,85.28,85.33,15013.0
2015-11-18 14:30:00,85.34,85.47,85.15,85.34,21038.0,85.34,85.47,85.15,85.34,21038.0
2015-11-18 14:40:00,85.39,85.54,85.28,85.53,44287.0,85.39,85.54,85.28,85.53,44287.0
2015-11-18 14:50:00,85.51,85.63,85.35,85.63,42336.0,85.51,85.63,85.35,85.63,42336.0
2015-11-18 15:00:00,85.59,85.66,85.47,85.55,43952.0,85.59,85.66,85.47,85.55,43952.0
2015-11-18 15:10:00,85.53,85.59,85.37,85.5,41826.0,85.53,85.59,85.37,85.5,41826.0
2015-11-18 15:20:00,85.5,85.52,85.29,85.4,39167.0,85.5,85.52,85.29,85.4,39167.0
2015-11-18 15:30:00,85.42,85.59,85.36,85.49,80917.0,85.42,85.59,85.36,85.49,80917.0
2015-11-18 15:40:00,85.53,85.74,85.44,85.68,95843.0,85.53,85.74,85.44,85.68,95843.0
2015-11-18 15:50:00,85.7,85.95,85.67,85.74,146658.0,85.7,85.95,85.67,85.74,146658.0
2015-11-19 09:30:00,86.0,86.99,85.93,86.86,39614.0,86.0,86.99,85.93,86.86,39614.0
2015-11-19 09:40:00,86.94,86.99,86.73,86.8,30356.0,86.94,86.99,86.73,86.8,30356.0
2015-11-19 09:50:00,86.86,86.92,86.75,86.83,80304.0,86.86,86.92,86.75,86.83,80304.0
2015-11-19 10:00:00,86.81,86.97,86.6,86.62,50608.0,86.81,86.97,86.6,86.62,50608.0
2015-11-19 10:10:00,86.62,86.72,86.45,86.5,30733.0,86.62,86.72,86.45,86.5,30733.0
2015-11-19 10:20:00,86.48,86.66,86.48,86.6,30457.0,86.48,86.66,86.48,86.6,30457.0
2015-11-19 10:30:00,86.64,86.64,86.31,86.37,21300.0,86.64,86.64,86.31,86.37,21300.0
2015-11-19 10:40:00,86.42,86.54,86.38,86.46,16970.0,86.42,86.54,86.38,86.46,16970.0
2015-11-19 10:50:00,86.43,86.65,86.3,86.59,111952.0,86.43,86.65,86.3,86.59,111952.0
2015-11-19 11:00:00,86.62,86.74,86.51,86.62,50976.0,86.62,86.74,86.51,86.62,50976.0
2015-11-19 11:10:00,86.6,86.72,86.47,86.53,23636.0,86.6,86.72,86.47,86.53,23636.0
2015-11-19 11:20:00,86.55,86.55,86.23,86.39,20886.0,86.55,86.55,86.23,86.39,20886.0
2015-11-19 11:30:00,86.34,86.5,86.32,86.42,11859.0,86.34,86.5,86.32,86.42,11859.0
2015-11-19 11:40:00,86.4,86.48,86.16,86.19,29720.0,86.4,86.48,86.16,86.19,29720.0
2015-11-19 11:50:00,86.15,86.33,86.07,86.19,22479.0,86.15,86.33,86.07,86.19,22479.0
2015-11-19 12:00:00,86.23,86.35,86.23,86.35,21165.0,86.23,86.35,86.23,86.35,21165.0
2015-11-19 12:10:00,86.31,86.69,86.27,86.63,20240.0,86.31,86.69,86.27,86.63,20240.0
2015-11-19 12:20:00,86.6,86.61,86.38,86.47,19364.0,86.6,86.61,86.38,86.47,19364.0
2015-11-19 12:30:00,86.5,86.62,86.48,86.55,24033.0,86.5,86.62,86.48,86.55,24033.0
2015-11-19 12:40:00,86.55,86.56,86.39,86.48,9597.0,86.55,86.56,86.39,86.48,9597.0
2015-11-19 12:50:00,86.5,86.63,86.44,86.56,10422.0,86.5,86.63,86.44,86.56,10422.0
2015-11-19 13:00:00,86.57,86.64,86.47,86.53,9532.0,86.57,86.64,86.47,86.53,9532.0
2015-11-19 13:10:00,86.52,86.6,86.48,86.51,16132.0,86.52,86.6,86.48,86.51,16132.0
2015-11-19 13:20:00,86.52,86.58,86.41,86.52,17831.0,86.52,86.58,86.41,86.52,17831.0
2015-11-19 13:30:00,86.52,86.63,86.48,86.55,15082.0,86.52,86.63,86.48,86.55,15082.0
2015-11-19 13:40:00,86.51,86.53,86.4,86.42,12804.0,86.51,86.53,86.4,86.42,12804.0
2015-11-19 13:50:00,86.41,86.44,86.34,86.41,26863.0,86.41,86.44,86.34,86.41,26863.0
2015-11-19 14:00:00,86.42,86.51,86.33,86.5,31536.0,86.42,86.51,86.33,86.5,31536.0
2015-11-19 14:10:00,86.51,86.65,86.46,86.46,31621.0,86.51,86.65,86.46,86.46,31621.0
2015-11-19 14:20:00,86.49,86.51,86.39,86.46,12855.0,86.49,86.51,86.39,86.46,12855.0
2015-11-19 14:30:00,86.45,86.47,86.27,86.34,27002.0,86.45,86.47,86.27,86.34,27002.0
2015-11-19 14:40:00,86.27,86.32,86.06,86.19,15802.0,86.27,86.32,86.06,86.19,15802.0
2015-11-19 14:50:00,86.22,86.23,85.93,85.93,25655.0,86.22,86.23,85.93,85.93,25655.0
2015-11-19 15:00:00,85.92,86.02,85.78,85.79,41380.0,85.92,86.02,85.78,85.79,41380.0
2015-11-19 15:10:00,85.79,85.8,85.63,85.73,41530.0,85.79,85.8,85.63,85.73,41530.0
2015-11-19 15:20:00,85.75,85.93,85.71,85.87,52499.0,85.75,85.93,85.71,85.87,52499.0
2015-11-19 15:30:00,85.87,86.0,85.78,85.98,42458.0,85.87,86.0,85.78,85.98,42458.0
2015-11-19 15:40:00,85.95,86.02,85.86,85.94,93193.0,85.95,86.02,85.86,85.94,93193.0
2015-11-19 15:50:00,85.94,85.94,85.55,85.75,222308.0,85.94,85.94,85.55,85.75,222308.0
2015-11-20 09:30:00,86.14,86.45,85.77,86.39,18109.0,86.14,86.45,85.77,86.39,18109.0
2015-11-20 09:40:00,86.34,86.61,85.92,86.45,36030.0,86.34,86.61,85.92,86.45,36030.0
2015-11-20 09:50:00,86.55,86.61,86.26,86.46,26923.0,86.55,86.61,86.26,86.46,26923.0
2015-11-20 10:00:00,86.5,86.5,86.25,86.28,7329.0,86.5,86.5,86.25,86.28,7329.0
2015-11-20 10:10:00,86.36,86.5,86.19,86.24,15178.0,86.36,86.5,86.19,86.24,15178.0
2015-11-20 10:20:00,86.19,86.45,86.17,86.33,10704.0,86.19,86.45,86.17,86.33,10704.0
2015-11-20 10:30:00,86.33,86.47,86.19,86.24,8080.0,86.33,86.47,86.19,86.24,8080.0
2015-11-20 10:40:00,86.3,86.5,86.24,86.48,29533.0,86.3,86.5,86.24,86.48,29533.0
2015-11-20 10:50:00,86.53,86.64,86.34,86.35,30095.0,86.53,86.64,86.34,86.35,30095.0
2015-11-20 11:00:00,86.39,86.64,86.35,86.63,19409.0,86.39,86.64,86.35,86.63,19409.0
2015-11-20 11:10:00,86.61,86.73,86.42,86.48,32233.0,86.61,86.73,86.42,86.48,32233.0
2015-11-20 11:20:00,86.43,86.78,86.42,86.7,13997.0,86.43,86.78,86.42,86.7,13997.0
2015-11-20 11:30:00,86.69,86.75,86.4,86.45,17468.0,86.69,86.75,86.4,86.45,17468.0
2015-11-20 11:40:00,86.48,86.53,86.44,86.51,14296.0,86.48,86.53,86.44,86.51,14296.0
2015-11-20 11:50:00,86.51,86.55,86.42,86.47,4900.0,86.51,86.55,86.42,86.47,4900.0
2015-11-20 12:00:00,86.47,86.47,86.29,86.38,14793.0,86.47,86.47,86.29,86.38,14793.0
2015-11-20 12:10:00,86.33,86.47,86.26,86.45,9236.0,86.33,86.47,86.26,86.45,9236.0
2015-11-20 12:20:00,86.45,86.49,86.37,86.42,11383.0,86.45,86.49,86.37,86.42,11383.0
2015-11-20 12:30:00,86.42,86.57,86.41,86.47,15054.0,86.42,86.57,86.41,86.47,15054.0
2015-11-20 12:40:00,86.53,86.53,86.34,86.4,13959.0,86.53,86.53,86.34,86.4,13959.0
2015-11-20 12:50:00,86.45,86.57,86.36,86.47,9567.0,86.45,86.57,86.36,86.47,9567.0
2015-11-20 13:00:00,86.54,86.78,86.52,86.66,25045.0,86.54,86.78,86.52,86.66,25045.0
2015-11-20 13:10:00,86.61,86.77,86.53,86.75,50016.0,86.61,86.77,86.53,86.75,50016.0
2015-11-20 13:20:00,86.73,87.21,86.66,87.16,86905.0,86.73,87.21,86.66,87.16,86905.0
2015-11-20 13:30:00,87.14,87.21,86.86,86.91,17019.0,87.14,87.21,86.86,86.91,17019.0
2015-11-20 13:40:00,86.88,86.95,86.74,86.74,10664.0,86.88,86.95,86.74,86.74,10664.0
2015-11-20 13:50:00,86.75,86.81,86.48,86.56,25729.0,86.75,86.81,86.48,86.56,25729.0
2015-11-20 14:00:00,86.62,86.74,86.56,86.57,21132.0,86.62,86.74,86.56,86.57,21132.0
2015-11-20 14:10:00,86.55,86.58,86.39,86.4,20716.0,86.55,86.58,86.39,86.4,20716.0
2015-11-20 14:20:00,86.4,86.4,86.1,86.17,72354.0,86.4,86.4,86.1,86.17,72354.0
2015-11-20 14:30:00,86.16,86.2,86.1,86.16,27966.0,86.16,86.2,86.1,86.16,27966.0
2015-11-20 14:40:00,86.16,86.41,86.13,86.21,62706.0,86.16,86.41,86.13,86.21,62706.0
2015-11-20 14:50:00,86.23,86.23,85.96,85.97,21091.0,86.23,86.23,85.96,85.97,21091.0
2015-11-20 15:00:00,85.95,86.03,85.92,85.99,32757.0,85.95,86.03,85.92,85.99,32757.0
2015-11-20 15:10:00,85.99,86.03,85.85,85.85,39010.0,85.99,86.03,85.85,85.85,39010.0
2015-11-20 15:20:00,85.87,85.99,85.87,85.97,36513.0,85.87,85.99,85.87,85.97,36513.0
2015-11-20 15:30:00,85.98,86.27,85.97,86.24,75869.0,85.98,86.27,85.97,86.24,75869.0
2015-11-20 15:40:00,86.24,86.24,86.14,86.16,55958.0,86.24,86.24,86.14,86.16,55958.0
2015-11-20 15:50:00,86.16,86.2,86.06,86.19,140462.0,86.16,86.2,86.06,86.19,140462.0
2015-11-23 09:30:00,86.07,86.73,86.07,86.66,22554.0,86.07,86.73,86.07,86.66,22554.0
2015-11-23 09:40:00,86.68,87.7,86.35,86.84,35963.0,86.68,87.7,86.35,86.84,35963.0
2015-11-23 09:50:00,86.87,86.89,86.58,86.67,11639.0,86.87,86.89,86.58,86.67,11639.0
2015-11-23 10:00:00,86.63,86.78,86.32,86.35,33564.0,86.63,86.78,86.32,86.35,33564.0
2015-11-23 10:10:00,86.39,86.4,85.97,86.03,47505.0,86.39,86.4,85.97,86.03,47505.0
2015-11-23 10:20:00,86.03,86.11,85.95,86.04,39420.0,86.03,86.11,85.95,86.04,39420.0
2015-11-23 10:30:00,86.11,86.21,86.05,86.15,23308.0,86.11,86.21,86.05,86.15,23308.0
2015-11-23 10:40:00,86.17,86.17,85.96,85.99,28980.0,86.17,86.17,85.96,85.99,28980.0
2015-11-23 10:50:00,85.98,86.09,85.95,86.06,16930.0,85.98,86.09,85.95,86.06,16930.0
2015-11-23 11:00:00,86.09,86.27,86.09,86.27,7700.0,86.09,86.27,86.09,86.27,7700.0
2015-11-23 11:10:00,86.27,86.39,86.26,86.38,9102.0,86.27,86.39,86.26,86.38,9102.0
2015-11-23 11:20:00,86.37,86.4,86.17,86.2,21883.0,86.37,86.4,86.17,86.2,21883.0
2015-11-23 11:30:00,86.2,86.23,85.82,85.83,29476.0,86.2,86.23,85.82,85.83,29476.0
2015-11-23 11:40:00,85.85,86.06,85.85,86.01,5200.0,85.85,86.06,85.85,86.01,5200.0
2015-11-23 11:50:00,86.02,86.35,86.02,86.35,6850.0,86.02,86.35,86.02,86.35,6850.0
2015-11-23 12:00:00,86.37,86.39,86.11,86.27,34300.0,86.37,86.39,86.11,86.27,34300.0
2015-11-23 12:10:00,86.27,86.48,86.2,86.38,13883.0,86.27,86.48,86.2,86.38,13883.0
2015-11-23 12:20:00,86.35,86.56,86.33,86.5,17142.0,86.35,86.56,86.33,86.5,17142.0
2015-11-23 12:30:00,86.48,86.51,86.41,86.5,6167.0,86.48,86.51,86.41,86.5,6167.0
2015-11-23 12:40:00,86.53,86.6,86.5,86.59,20459.0,86.53,86.6,86.5,86.59,20459.0
2015-11-23 12:50:00,86.6,86.67,86.46,86.46,26934.0,86.6,86.67,86.46,86.46,26934.0
2015-11-23 13:00:00,86.48,86.5,86.35,86.38,16750.0,86.48,86.5,86.35,86.38,16750.0
2015-11-23 13:10:00,86.38,86.47,86.35,86.41,10285.0,86.38,86.47,86.35,86.41,10285.0
2015-11-23 13:20:00,86.41,86.44,86.33,86.37,7678.0,86.41,86.44,86.33,86.37,7678.0
2015-11-23 13:30:00,86.34,86.56,86.29,86.52,10882.0,86.34,86.56,86.29,86.52,10882.0
2015-11-23 13:40:00,86.55,86.55,86.44,86.5,16503.0,86.55,86.55,86.44,86.5,16503.0
2015-11-23 13:50:00,86.5,86.55,86.34,86.34,24916.0,86.5,86.55,86.34,86.34,24916.0
2015-11-23 14:00:00,86.32,86.32,86.05,86.05,12252.0,86.32,86.32,86.05,86.05,12252.0
2015-11-23 14:10:00,86.03,86.11,85.95,86.06,18825.0,86.03,86.11,85.95,86.06,18825.0
2015-11-23 14:20:00,85.99,86.15,85.97,85.99,22221.0,85.99,86.15,85.97,85.99,22221.0
2015-11-23 14:30:00,85.99,86.13,85.99,86.08,14949.0,85.99,86.13,85.99,86.08,14949.0
2015-11-23 14:40:00,86.1,86.11,85.98,86.11,19424.0,86.1,86.11,85.98,86.11,19424.0
2015-11-23 14:50:00,86.14,86.44,86.14,86.39,10456.0,86.14,86.44,86.14,86.39,10456.0
2015-11-23 15:00:00,86.38,86.45,86.35,86.42,14329.0,86.38,86.45,86.35,86.42,14329.0
2015-11-23 15:10:00,86.42,86.54,86.42,86.51,16985.0,86.42,86.54,86.42,86.51,16985.0
2015-11-23 15:20:00,86.51,86.56,86.46,86.47,7770.0,86.51,86.56,86.46,86.47,7770.0
2015-11-23 15:30:00,86.49,86.54,86.41,86.43,16360.0,86.49,86.54,86.41,86.43,16360.0
2015-11-23 15:40:00,86.42,86.49,86.28,86.39,17849.0,86.42,86.49,86.28,86.39,17849.0
2015-11-23 15:50:00,86.39,86.5,86.35,86.42,49189.0,86.39,86.5,86.35,86.42,49189.0
2015-11-24 09:30:00,85.71,86.2,85.63,85.88,62332.0,85.71,86.2,85.63,85.88,62332.0
2015-11-24 09:40:00,85.9,86.48,85.9,86.21,19758.0,85.9,86.48,85.9,86.21,19758.0
2015-11-24 09:50:00,86.16,86.46,86.13,86.22,27288.0,86.16,86.46,86.13,86.22,27288.0
2015-11-24 10:00:00,86.37,86.48,85.97,86.16,19086.0,86.37,86.48,85.97,86.16,19086.0
2015-11-24 10:10:00,86.22,86.27,85.93,85.95,21589.0,86.22,86.27,85.93,85.95,21589.0
2015-11-24 10:20:00,85.95,86.09,85.67,85.7,13805.0,85.95,86.09,85.67,85.7,13805.0
2015-11-24 10:30:00,85.7,85.72,85.2,85.29,25207.0,85.7,85.72,85.2,85.29,25207.0
2015-11-24 10:40:00,85.28,85.51,85.15,85.23,45506.0,85.28,85.51,85.15,85.23,45506.0
2015-11-24 10:50:00,85.34,85.72,85.27,85.53,13395.0,85.34,85.72,85.27,85.53,13395.0
2015-11-24 11:00:00,85.53,85.54,85.19,85.54,12469.0,85.53,85.54,85.19,85.54,12469.0
2015-11-24 11:10:00,85.61,85.69,85.54,85.58,7935.0,85.61,85.69,85.54,85.58,7935.0
2015-11-24 11:20:00,85.58,85.72,85.54,85.66,8581.0,85.58,85.72,85.54,85.66,8581.0
2015-11-24 11:30:00,85.79,86.08,85.79,86.06,12186.0,85.79,86.08,85.79,86.06,12186.0
2015-11-24 11:40:00,86.06,86.2,86.01,86.08,11334.0,86.06,86.2,86.01,86.08,11334.0
2015-11-24 11:50:00,86.13,86.41,86.12,86.19,10932.0,86.13,86.41,86.12,86.19,10932.0
2015-11-24 12:00:00,86.19,86.55,86.15,86.36,11535.0,86.19,86.55,86.15,86.36,11535.0
2015-11-24 12:10:00,86.36,86.47,86.22,86.22,4954.0,86.36,86.47,86.22,86.22,4954.0
2015-11-24 12:20:00,86.14,86.18,86.02,86.17,10430.0,86.14,86.18,86.02,86.17,10430.0
2015-11-24 12:30:00,86.16,86.21,86.09,86.13,8184.0,86.16,86.21,86.09,86.13,8184.0
2015-11-24 12:40:00,86.13,86.19,85.93,85.93,9500.0,86.13,86.19,85.93,85.93,9500.0
2015-11-24 12:50:00,85.99,86.1,85.88,86.09,11445.0,85.99,86.1,85.88,86.09,11445.0
2015-11-24 13:00:00,86.05,86.49,86.05,86.42,10646.0,86.05,86.49,86.05,86.42,10646.0
2015-11-24 13:10:00,86.45,86.45,86.34,86.34,11641.0,86.45,86.45,86.34,86.34,11641.0
2015-11-24 13:20:00,86.29,86.6,86.29,86.53,37724.0,86.29,86.6,86.29,86.53,37724.0
2015-11-24 13:30:00,86.51,86.72,86.51,86.56,13487.0,86.51,86.72,86.51,86.56,13487.0
2015-11-24 13:40:00,86.55,86.73,86.55,86.65,9100.0,86.55,86.73,86.55,86.65,9100.0
2015-11-24 13:50:00,86.67,86.67,86.53,86.57,7733.0,86.67,86.67,86.53,86.57,7733.0
2015-11-24 14:00:00,86.54,86.64,86.43,86.64,13603.0,86.54,86.64,86.43,86.64,13603.0
2015-11-24 14:10:00,86.63,86.63,86.27,86.3,11108.0,86.63,86.63,86.27,86.3,11108.0
2015-11-24 14:20:00,86.35,86.37,86.21,86.25,12225.0,86.35,86.37,86.21,86.25,12225.0
2015-11-24 14:30:00,86.22,86.5,86.21,86.5,9547.0,86.22,86.5,86.21,86.5,9547.0
2015-11-24 14:40:00,86.46,86.67,86.45,86.66,11012.0,86.46,86.67,86.45,86.66,11012.0
2015-11-24 14:50:00,86.61,86.84,86.6,86.84,18338.0,86.61,86.84,86.6,86.84,18338.0
2015-11-24 15:00:00,86.82,86.86,86.72,86.85,12197.0,86.82,86.86,86.72,86.85,12197.0
2015-11-24 15:10:00,86.86,86.86,86.75,86.83,16062.0,86.86,86.86,86.75,86.83,16062.0
2015-11-24 15:20:00,86.83,86.84,86.74,86.79,16047.0,86.83,86.84,86.74,86.79,16047.0
2015-11-24 15:30:00,86.79,86.82,86.66,86.7,20828.0,86.79,86.82,86.66,86.7,20828.0
2015-11-24 15:40:00,86.71,86.79,86.7,86.7,21050.0,86.71,86.79,86.7,86.7,21050.0
2015-11-24 15:50:00,86.7,86.76,86.57,86.72,53724.0,86.7,86.76,86.57,86.72,53724.0
2015-11-25 09:30:00,86.67,87.36,86.66,87.34,23991.0,86.67,87.36,86.66,87.34,23991.0
2015-11-25 09:40:00,87.17,87.4,86.68,86.84,41569.0,87.17,87.4,86.68,86.84,41569.0
2015-11-25 09:50:00,87.1,87.37,87.1,87.11,4790.0,87.1,87.37,87.1,87.11,4790.0
2015-11-25 10:00:00,87.08,87.08,86.75,86.98,4048.0,87.08,87.08,86.75,86.98,4048.0
2015-11-25 10:10:00,86.97,87.22,86.84,86.88,5809.0,86.97,87.22,86.84,86.88,5809.0
2015-11-25 10:20:00,86.92,86.99,86.81,86.81,2571.0,86.92,86.99,86.81,86.81,2571.0
2015-11-25 10:30:00,86.79,87.02,86.74,86.94,4272.0,86.79,87.02,86.74,86.94,4272.0
2015-11-25 10:40:00,87.0,87.18,86.9,87.07,12009.0,87.0,87.18,86.9,87.07,12009.0
2015-11-25 10:50:00,87.11,87.18,87.0,87.18,4298.0,87.11,87.18,87.0,87.18,4298.0
2015-11-25 11:00:00,87.19,87.39,87.15,87.25,107787.0,87.19,87.39,87.15,87.25,107787.0
2015-11-25 11:10:00,87.24,87.29,87.16,87.18,5187.0,87.24,87.29,87.16,87.18,5187.0
2015-11-25 11:20:00,87.17,87.37,87.03,87.18,34946.0,87.17,87.37,87.03,87.18,34946.0
2015-11-25 11:30:00,87.22,87.49,87.19,87.42,17414.0,87.22,87.49,87.19,87.42,17414.0
2015-11-25 11:40:00,87.45,87.63,87.39,87.55,18181.0,87.45,87.63,87.39,87.55,18181.0
2015-11-25 11:50:00,87.51,87.71,87.51,87.71,10433.0,87.51,87.71,87.51,87.71,10433.0
2015-11-25 12:00:00,87.73,87.73,87.29,87.49,15981.0,87.73,87.73,87.29,87.49,15981.0
2015-11-25 12:10:00,87.45,87.56,87.42,87.55,2797.0,87.45,87.56,87.42,87.55,2797.0
2015-11-25 12:20:00,87.56,87.61,87.49,87.6,3036.0,87.56,87.61,87.49,87.6,3036.0
2015-11-25 12:30:00,87.54,87.67,87.45,87.56,6931.0,87.54,87.67,87.45,87.56,6931.0
2015-11-25 12:40:00,87.55,87.62,87.4,87.41,2200.0,87.55,87.62,87.4,87.41,2200.0
2015-11-25 12:50:00,87.45,87.56,87.44,87.44,4434.0,87.45,87.56,87.44,87.44,4434.0
2015-11-25 13:00:00,87.43,87.5,87.31,87.31,5168.0,87.43,87.5,87.31,87.31,5168.0
2015-11-25 13:10:00,87.39,87.54,87.39,87.42,4000.0,87.39,87.54,87.39,87.42,4000.0
2015-11-25 13:20:00,87.4,87.48,87.32,87.44,4333.0,87.4,87.48,87.32,87.44,4333.0
2015-11-25 13:30:00,87.44,87.45,87.27,87.27,9959.0,87.44,87.45,87.27,87.27,9959.0
2015-11-25 13:40:00,87.23,87.4,87.22,87.39,2600.0,87.23,87.4,87.22,87.39,2600.0
2015-11-25 13:50:00,87.37,87.46,87.31,87.4,7753.0,87.37,87.46,87.31,87.4,7753.0
2015-11-25 14:00:00,87.42,87.44,87.31,87.42,7700.0,87.42,87.44,87.31,87.42,7700.0
2015-11-25 14:10:00,87.48,87.57,87.41,87.56,12593.0,87.48,87.57,87.41,87.56,12593.0
2015-11-25 14:20:00,87.56,87.56,87.16,87.24,10445.0,87.56,87.56,87.16,87.24,10445.0
2015-11-25 14:30:00,87.26,87.28,86.89,87.14,21901.0,87.26,87.28,86.89,87.14,21901.0
2015-11-25 14:40:00,87.14,87.22,87.06,87.16,8620.0,87.14,87.22,87.06,87.16,8620.0
2015-11-25 14:50:00,87.12,87.27,87.1,87.2,1900.0,87.12,87.27,87.1,87.2,1900.0
2015-11-25 15:00:00,87.25,87.25,87.1,87.11,31558.0,87.25,87.25,87.1,87.11,31558.0
2015-11-25 15:10:00,87.13,87.25,87.11,87.19,10881.0,87.13,87.25,87.11,87.19,10881.0
2015-11-25 15:20:00,87.22,87.28,87.13,87.2,9014.0,87.22,87.28,87.13,87.2,9014.0
2015-11-25 15:30:00,87.21,87.25,87.1,87.1,13146.0,87.21,87.25,87.1,87.1,13146.0
2015-11-25 15:40:00,87.1,87.15,86.91,86.97,28450.0,87.1,87.15,86.91,86.97,28450.0
2015-11-25 15:50:00,86.96,86.96,86.81,86.89,49045.0,86.96,86.96,86.81,86.89,49045.0
2015-11-27 09:30:00,86.74,87.24,86.72,87.11,38105.0,86.74,87.24,86.72,87.11,38105.0
2015-11-27 09:40:00,87.17,87.28,86.66,87.01,23930.0,87.17,87.28,86.66,87.01,23930.0
2015-11-27 09:50:00,87.15,87.61,87.13,87.21,16691.0,87.15,87.61,87.13,87.21,16691.0
2015-11-27 10:00:00,87.16,87.16,86.67,86.93,22155.0,87.16,87.16,86.67,86.93,22155.0
2015-11-27 10:10:00,87.0,87.41,87.0,87.41,10686.0,87.0,87.41,87.0,87.41,10686.0
2015-11-27 10:20:00,87.41,87.71,87.41,87.71,14165.0,87.41,87.71,87.41,87.71,14165.0
2015-11-27 10:30:00,87.65,87.74,87.38,87.4,14739.0,87.65,87.74,87.38,87.4,14739.0
2015-11-27 10:40:00,87.39,87.58,87.34,87.36,15399.0,87.39,87.58,87.34,87.36,15399.0
2015-11-27 10:50:00,87.38,87.54,87.23,87.4,17265.0,87.38,87.54,87.23,87.4,17265.0
2015-11-27 11:00:00,87.37,87.68,87.37,87.59,9570.0,87.37,87.68,87.37,87.59,9570.0
2015-11-27 11:10:00,87.64,87.64,87.24,87.38,22365.0,87.64,87.64,87.24,87.38,22365.0
2015-11-27 11:20:00,87.4,87.48,87.34,87.4,9600.0,87.4,87.48,87.34,87.4,9600.0
2015-11-27 11:30:00,87.4,87.44,87.28,87.41,14366.0,87.4,87.44,87.28,87.41,14366.0
2015-11-27 11:40:00,87.39,87.44,87.25,87.33,10080.0,87.39,87.44,87.25,87.33,10080.0
2015-11-27 11:50:00,87.34,87.46,87.27,87.31,9224.0,87.34,87.46,87.27,87.31,9224.0
2015-11-27 12:00:00,87.35,87.42,87.25,87.31,11951.0,87.35,87.42,87.25,87.31,11951.0
2015-11-27 12:10:00,87.3,87.46,87.27,87.43,13273.0,87.3,87.46,87.27,87.43,13273.0
2015-11-27 12:20:00,87.43,87.51,87.43,87.51,12014.0,87.43,87.51,87.43,87.51,12014.0
2015-11-27 12:30:00,87.52,87.52,87.41,87.49,12565.0,87.52,87.52,87.41,87.49,12565.0
2015-11-27 12:40:00,87.51,87.56,87.45,87.45,18712.0,87.51,87.56,87.45,87.45,18712.0
2015-11-27 12:50:00,87.46,87.46,87.28,87.29,33943.0,87.46,87.46,87.28,87.29,33943.0
2015-11-30 09:30:00,87.58,87.58,86.82,87.01,10645.0,87.58,87.58,86.82,87.01,10645.0
2015-11-30 09:40:00,86.95,87.19,86.89,87.0,26845.0,86.95,87.19,86.89,87.0,26845.0
2015-11-30 09:50:00,87.03,87.03,86.4,86.64,38447.0,87.03,87.03,86.4,86.64,38447.0
2015-11-30 10:00:00,86.56,86.8,86.42,86.76,22577.0,86.56,86.8,86.42,86.76,22577.0
2015-11-30 10:10:00,86.73,86.77,86.24,86.5,23991.0,86.73,86.77,86.24,86.5,23991.0
2015-11-30 10:20:00,86.47,86.9,86.47,86.8,11976.0,86.47,86.9,86.47,86.8,11976.0
2015-11-30 10:30:00,86.8,87.01,86.76,86.83,9119.0,86.8,87.01,86.76,86.83,9119.0
2015-11-30 10:40:00,86.86,86.92,86.71,86.71,24255.0,86.86,86.92,86.71,86.71,24255.0
2015-11-30 10:50:00,86.74,86.91,86.67,86.73,10961.0,86.74,86.91,86.67,86.73,10961.0
2015-11-30 11:00:00,86.74,86.81,86.61,86.65,10229.0,86.74,86.81,86.61,86.65,10229.0
2015-11-30 11:10:00,86.66,86.85,86.45,86.46,20853.0,86.66,86.85,86.45,86.46,20853.0
2015-11-30 11:20:00,86.45,86.5,86.16,86.4,19348.0,86.45,86.5,86.16,86.4,19348.0
2015-11-30 11:30:00,86.4,86.53,86.35,86.47,10063.0,86.4,86.53,86.35,86.47,10063.0
2015-11-30 11:40:00,86.52,86.6,86.33,86.33,11351.0,86.52,86.6,86.33,86.33,11351.0
2015-11-30 11:50:00,86.34,86.45,86.33,86.42,5124.0,86.34,86.45,86.33,86.42,5124.0
2015-11-30 12:00:00,86.42,86.6,86.42,86.55,6700.0,86.42,86.6,86.42,86.55,6700.0
2015-11-30 12:10:00,86.59,86.68,86.53,86.68,17538.0,86.59,86.68,86.53,86.68,17538.0
2015-11-30 12:20:00,86.72,86.72,86.62,86.65,4220.0,86.72,86.72,86.62,86.65,4220.0
2015-11-30 12:30:00,86.63,86.67,86.55,86.6,16405.0,86.63,86.67,86.55,86.6,16405.0
2015-11-30 12:40:00,86.6,86.71,86.54,86.69,11458.0,86.6,86.71,86.54,86.69,11458.0
2015-11-30 12:50:00,86.7,86.74,86.63,86.67,10872.0,86.7,86.74,86.63,86.67,10872.0
2015-11-30 13:00:00,86.66,86.74,86.56,86.6,8237.0,86.66,86.74,86.56,86.6,8237.0
2015-11-30 13:10:00,86.6,86.66,86.3,86.3,19239.0,86.6,86.66,86.3,86.3,19239.0
2015-11-30 13:20:00,86.32,86.43,86.14,86.43,17190.0,86.32,86.43,86.14,86.43,17190.0
2015-11-30 13:30:00,86.47,86.55,86.41,86.47,8760.0,86.47,86.55,86.41,86.47,8760.0
2015-11-30 13:40:00,86.47,86.59,86.44,86.59,11729.0,86.47,86.59,86.44,86.59,11729.0
2015-11-30 13:50:00,86.59,86.6,86.44,86.51,11694.0,86.59,86.6,86.44,86.51,11694.0
2015-11-30 14:00:00,86.54,86.86,86.54,86.81,7303.0,86.54,86.86,86.54,86.81,7303.0
2015-11-30 14:10:00,86.87,86.97,86.8,86.9,11027.0,86.87,86.97,86.8,86.9,11027.0
2015-11-30 14:20:00,86.96,86.96,86.76,86.86,9000.0,86.96,86.96,86.76,86.86,9000.0
2015-11-30 14:30:00,86.86,86.96,86.81,86.92,10300.0,86.86,86.96,86.81,86.92,10300.0
2015-11-30 14:40:00,86.91,86.92,86.77,86.79,9861.0,86.91,86.92,86.77,86.79,9861.0
2015-11-30 14:50:00,86.84,86.88,86.6,86.61,21487.0,86.84,86.88,86.6,86.61,21487.0
2015-11-30 15:00:00,86.6,86.9,86.6,86.9,12564.0,86.6,86.9,86.6,86.9,12564.0
2015-11-30 15:10:00,86.89,86.97,86.85,86.89,16137.0,86.89,86.97,86.85,86.89,16137.0
2015-11-30 15:20:00,86.89,86.98,86.78,86.83,16179.0,86.89,86.98,86.78,86.83,16179.0
2015-11-30 15:30:00,86.89,87.0,86.73,86.98,23491.0,86.89,87.0,86.73,86.98,23491.0
2015-11-30 15:40:00,86.99,87.19,86.99,87.13,70035.0,86.99,87.19,86.99,87.13,70035.0
2015-11-30 15:50:00,87.11,87.17,86.97,86.97,112609.0,87.11,87.17,86.97,86.97,112609.0
2015-12-01 09:30:00,87.27,87.42,86.65,87.15,45446.0,87.27,87.42,86.65,87.15,45446.0
2015-12-01 09:40:00,87.13,87.17,86.5,86.74,21553.0,87.13,87.17,86.5,86.74,21553.0
2015-12-01 09:50:00,86.74,86.84,86.37,86.38,19520.0,86.74,86.84,86.37,86.38,19520.0
2015-12-01 10:00:00,86.37,86.76,86.33,86.52,38809.0,86.37,86.76,86.33,86.52,38809.0
2015-12-01 10:10:00,86.54,86.85,86.17,86.84,31359.0,86.54,86.85,86.17,86.84,31359.0
2015-12-01 10:20:00,86.78,86.78,86.52,86.53,13633.0,86.78,86.78,86.52,86.53,13633.0
2015-12-01 10:30:00,86.55,86.6,86.27,86.47,21571.0,86.55,86.6,86.27,86.47,21571.0
2015-12-01 10:40:00,86.51,86.68,86.48,86.58,22094.0,86.51,86.68,86.48,86.58,22094.0
2015-12-01 10:50:00,86.53,86.63,86.41,86.46,19703.0,86.53,86.63,86.41,86.46,19703.0
2015-12-01 11:00:00,86.47,86.49,86.35,86.43,27630.0,86.47,86.49,86.35,86.43,27630.0
2015-12-01 11:10:00,86.4,86.47,86.23,86.38,27979.0,86.4,86.47,86.23,86.38,27979.0
2015-12-01 11:20:00,86.34,86.42,86.19,86.31,37006.0,86.34,86.42,86.19,86.31,37006.0
2015-12-01 11:30:00,86.3,86.45,86.13,86.14,10500.0,86.3,86.45,86.13,86.14,10500.0
2015-12-01 11:40:00,86.15,86.5,86.15,86.45,20928.0,86.15,86.5,86.15,86.45,20928.0
2015-12-01 11:50:00,86.45,86.54,86.35,86.45,13224.0,86.45,86.54,86.35,86.45,13224.0
2015-12-01 12:00:00,86.49,86.53,86.33,86.44,13591.0,86.49,86.53,86.33,86.44,13591.0
2015-12-01 12:10:00,86.38,86.45,86.2,86.25,20254.0,86.38,86.45,86.2,86.25,20254.0
2015-12-01 12:20:00,86.24,86.48,86.23,86.48,34888.0,86.24,86.48,86.23,86.48,34888.0
2015-12-01 12:30:00,86.48,86.61,86.46,86.52,11916.0,86.48,86.61,86.46,86.52,11916.0
2015-12-01 12:40:00,86.55,86.63,86.54,86.63,16270.0,86.55,86.63,86.54,86.63,16270.0
2015-12-01 12:50:00,86.6,86.62,86.55,86.57,9271.0,86.6,86.62,86.55,86.57,9271.0
2015-12-01 13:00:00,86.6,86.61,86.52,86.57,14475.0,86.6,86.61,86.52,86.57,14475.0
2015-12-01 13:10:00,86.56,86.58,86.45,86.48,18394.0,86.56,86.58,86.45,86.48,18394.0
2015-12-01 13:20:00,86.46,86.59,86.4,86.5,16893.0,86.46,86.59,86.4,86.5,16893.0
2015-12-01 13:30:00,86.52,86.65,86.49,86.65,14251.0,86.52,86.65,86.49,86.65,14251.0
2015-12-01 13:40:00,86.63,86.79,86.62,86.76,19249.0,86.63,86.79,86.62,86.76,19249.0
2015-12-01 13:50:00,86.79,86.99,86.78,86.92,13933.0,86.79,86.99,86.78,86.92,13933.0
2015-12-01 14:00:00,86.89,86.96,86.8,86.83,21077.0,86.89,86.96,86.8,86.83,21077.0
2015-12-01 14:10:00,86.82,86.83,86.62,86.7,13791.0,86.82,86.83,86.62,86.7,13791.0
2015-12-01 14:20:00,86.72,86.72,86.49,86.56,24025.0,86.72,86.72,86.49,86.56,24025.0
2015-12-01 14:30:00,86.56,86.68,86.47,86.68,28961.0,86.56,86.68,86.47,86.68,28961.0
2015-12-01 14:40:00,86.68,86.68,86.5,86.63,21375.0,86.68,86.68,86.5,86.63,21375.0
2015-12-01 14:50:00,86.62,86.62,86.52,86.6,18089.0,86.62,86.62,86.52,86.6,18089.0
2015-12-01 15:00:00,86.63,86.82,86.59,86.64,31152.0,86.63,86.82,86.59,86.64,31152.0
2015-12-01 15:10:00,86.68,86.82,86.66,86.76,22529.0,86.68,86.82,86.66,86.76,22529.0
2015-12-01 15:20:00,86.75,86.76,86.63,86.66,43596.0,86.75,86.76,86.63,86.66,43596.0
2015-12-01 15:30:00,86.67,86.7,86.59,86.62,43875.0,86.67,86.7,86.59,86.62,43875.0
2015-12-01 15:40:00,86.63,86.7,86.58,86.67,60231.0,86.63,86.7,86.58,86.67,60231.0
2015-12-01 15:50:00,86.67,86.68,86.45,86.48,181591.0,86.67,86.68,86.45,86.48,181591.0
2015-12-02 09:30:00,87.0,88.14,86.8,87.72,85603.0,87.0,88.14,86.8,87.72,85603.0
2015-12-02 09:40:00,87.79,88.39,87.73,88.36,88565.0,87.79,88.39,87.73,88.36,88565.0
2015-12-02 09:50:00,88.34,88.36,87.76,88.19,35824.0,88.34,88.36,87.76,88.19,35824.0
2015-12-02 10:00:00,88.18,88.29,87.7,87.71,65423.0,88.18,88.29,87.7,87.71,65423.0
2015-12-02 10:10:00,87.75,88.2,87.74,87.95,25106.0,87.75,88.2,87.74,87.95,25106.0
2015-12-02 10:20:00,87.97,88.03,87.67,87.85,31218.0,87.97,88.03,87.67,87.85,31218.0
2015-12-02 10:30:00,87.92,87.95,87.75,87.94,16725.0,87.92,87.95,87.75,87.94,16725.0
2015-12-02 10:40:00,87.95,87.98,87.68,87.84,30750.0,87.95,87.98,87.68,87.84,30750.0
2015-12-02 10:50:00,87.85,88.07,87.82,88.03,22086.0,87.85,88.07,87.82,88.03,22086.0
2015-12-02 11:00:00,88.03,88.06,87.89,87.99,23779.0,88.03,88.06,87.89,87.99,23779.0
2015-12-02 11:10:00,87.97,88.45,87.97,88.45,45563.0,87.97,88.45,87.97,88.45,45563.0
2015-12-02 11:20:00,88.44,88.63,88.36,88.48,34519.0,88.44,88.63,88.36,88.48,34519.0
2015-12-02 11:30:00,88.48,88.58,88.31,88.45,39714.0,88.48,88.58,88.31,88.45,39714.0
2015-12-02 11:40:00,88.46,88.47,88.19,88.25,62608.0,88.46,88.47,88.19,88.25,62608.0
2015-12-02 11:50:00,88.2,88.34,88.16,88.34,20610.0,88.2,88.34,88.16,88.34,20610.0
2015-12-02 12:00:00,88.36,88.53,88.36,88.51,16201.0,88.36,88.53,88.36,88.51,16201.0
2015-12-02 12:10:00,88.53,88.53,88.23,88.27,19629.0,88.53,88.53,88.23,88.27,19629.0
2015-12-02 12:20:00,88.29,88.62,88.28,88.62,18784.0,88.29,88.62,88.28,88.62,18784.0
2015-12-02 12:30:00,88.58,88.73,88.52,88.66,22276.0,88.58,88.73,88.52,88.66,22276.0
2015-12-02 12:40:00,88.63,88.73,88.59,88.6,15959.0,88.63,88.73,88.59,88.6,15959.0
2015-12-02 12:50:00,88.64,88.64,88.45,88.45,16677.0,88.64,88.64,88.45,88.45,16677.0
2015-12-02 13:00:00,88.46,88.6,88.44,88.6,13817.0,88.46,88.6,88.44,88.6,13817.0
2015-12-02 13:10:00,88.6,88.88,88.54,88.84,52836.0,88.6,88.88,88.54,88.84,52836.0
2015-12-02 13:20:00,88.83,88.89,88.79,88.84,15058.0,88.83,88.89,88.79,88.84,15058.0
2015-12-02 13:30:00,88.85,88.9,88.66,88.68,23216.0,88.85,88.9,88.66,88.68,23216.0
2015-12-02 13:40:00,88.71,88.77,88.38,88.54,39692.0,88.71,88.77,88.38,88.54,39692.0
2015-12-02 13:50:00,88.52,88.54,87.89,88.25,87781.0,88.52,88.54,87.89,88.25,87781.0
2015-12-02 14:00:00,88.27,88.34,87.92,88.28,43584.0,88.27,88.34,87.92,88.28,43584.0
2015-12-02 14:10:00,88.29,88.29,87.94,88.0,79049.0,88.29,88.29,87.94,88.0,79049.0
2015-12-02 14:20:00,88.0,88.01,87.85,87.85,36948.0,88.0,88.01,87.85,87.85,36948.0
2015-12-02 14:30:00,87.84,87.89,87.58,87.64,35866.0,87.84,87.89,87.58,87.64,35866.0
2015-12-02 14:40:00,87.67,87.75,87.5,87.65,21230.0,87.67,87.75,87.5,87.65,21230.0
2015-12-02 14:50:00,87.65,87.78,87.59,87.66,23914.0,87.65,87.78,87.59,87.66,23914.0
2015-12-02 15:00:00,87.69,87.77,87.63,87.71,29323.0,87.69,87.77,87.63,87.71,29323.0
2015-12-02 15:10:00,87.73,88.07,87.71,88.03,30302.0,87.73,88.07,87.71,88.03,30302.0
2015-12-02 15:20:00,88.02,88.03,87.86,87.86,28390.0,88.02,88.03,87.86,87.86,28390.0
2015-12-02 15:30:00,87.86,87.93,87.65,87.66,41316.0,87.86,87.93,87.65,87.66,41316.0
2015-12-02 15:40:00,87.64,87.78,87.4,87.41,71418.0,87.64,87.78,87.4,87.41,71418.0
2015-12-02 15:50:00,87.42,87.6,87.38,87.55,109505.0,87.42,87.6,87.38,87.55,109505.0
2015-12-03 09:30:00,88.32,89.31,88.12,89.07,181911.0,88.32,89.31,88.12,89.07,181911.0
2015-12-03 09:40:00,88.83,89.13,88.44,88.79,147027.0,88.83,89.13,88.44,88.79,147027.0
2015-12-03 09:50:00,88.77,89.33,88.59,89.13,48061.0,88.77,89.33,88.59,89.13,48061.0
2015-12-03 10:00:00,89.05,89.24,88.96,89.14,105064.0,89.05,89.24,88.96,89.14,105064.0
2015-12-03 10:10:00,89.14,89.45,88.96,89.18,54916.0,89.14,89.45,88.96,89.18,54916.0
2015-12-03 10:20:00,89.15,89.21,88.86,88.94,83505.0,89.15,89.21,88.86,88.94,83505.0
2015-12-03 10:30:00,88.92,89.34,88.92,89.22,43599.0,88.92,89.34,88.92,89.22,43599.0
2015-12-03 10:40:00,89.23,89.5,89.1,89.43,34486.0,89.23,89.5,89.1,89.43,34486.0
2015-12-03 10:50:00,89.46,89.7,89.42,89.66,55886.0,89.46,89.7,89.42,89.66,55886.0
2015-12-03 11:00:00,89.73,89.99,89.65,89.95,47477.0,89.73,89.99,89.65,89.95,47477.0
2015-12-03 11:10:00,89.96,90.54,89.95,90.4,123081.0,89.96,90.54,89.95,90.4,123081.0
2015-12-03 11:20:00,90.42,90.51,90.12,90.28,31750.0,90.42,90.51,90.12,90.28,31750.0
2015-12-03 11:30:00,90.26,90.28,89.71,89.77,134955.0,90.26,90.28,89.71,89.77,134955.0
2015-12-03 11:40:00,89.79,89.93,89.46,89.81,65963.0,89.79,89.93,89.46,89.81,65963.0
2015-12-03 11:50:00,89.86,90.06,89.75,90.01,37981.0,89.86,90.06,89.75,90.01,37981.0
2015-12-03 12:00:00,89.96,90.03,89.61,89.61,26531.0,89.96,90.03,89.61,89.61,26531.0
2015-12-03 12:10:00,89.62,89.7,89.4,89.49,50418.0,89.62,89.7,89.4,89.49,50418.0
2015-12-03 12:20:00,89.46,89.49,89.1,89.28,45336.0,89.46,89.49,89.1,89.28,45336.0
2015-12-03 12:30:00,89.28,89.47,89.08,89.43,24157.0,89.28,89.47,89.08,89.43,24157.0
2015-12-03 12:40:00,89.41,89.47,89.15,89.2,23823.0,89.41,89.47,89.15,89.2,23823.0
2015-12-03 12:50:00,89.2,89.24,88.89,88.94,38883.0,89.2,89.24,88.89,88.94,38883.0
2015-12-03 13:00:00,88.84,88.85,88.21,88.43,32768.0,88.84,88.85,88.21,88.43,32768.0
2015-12-03 13:10:00,88.4,88.85,88.4,88.78,15044.0,88.4,88.85,88.4,88.78,15044.0
2015-12-03 13:20:00,88.74,89.03,88.73,88.98,23555.0,88.74,89.03,88.73,88.98,23555.0
2015-12-03 13:30:00,89.0,89.04,88.41,88.54,16986.0,89.0,89.04,88.41,88.54,16986.0
2015-12-03 13:40:00,88.54,88.66,88.36,88.42,18150.0,88.54,88.66,88.36,88.42,18150.0
2015-12-03 13:50:00,88.41,88.53,88.11,88.11,18415.0,88.41,88.53,88.11,88.11,18415.0
2015-12-03 14:00:00,88.09,88.23,87.93,87.97,30212.0,88.09,88.23,87.93,87.97,30212.0
2015-12-03 14:10:00,87.99,88.17,87.99,88.11,19307.0,87.99,88.17,87.99,88.11,19307.0
2015-12-03 14:20:00,88.13,88.2,87.83,87.86,18422.0,88.13,88.2,87.83,87.86,18422.0
2015-12-03 14:30:00,87.83,87.89,87.73,87.83,26673.0,87.83,87.89,87.73,87.83,26673.0
2015-12-03 14:40:00,87.82,87.83,87.6,87.69,36035.0,87.82,87.83,87.6,87.69,36035.0
2015-12-03 14:50:00,87.71,87.94,87.71,87.92,25857.0,87.71,87.94,87.71,87.92,25857.0
2015-12-03 15:00:00,87.96,87.99,87.73,87.8,25029.0,87.96,87.99,87.73,87.8,25029.0
2015-12-03 15:10:00,87.79,87.9,87.62,87.66,30396.0,87.79,87.9,87.62,87.66,30396.0
2015-12-03 15:20:00,87.7,87.87,87.61,87.8,35341.0,87.7,87.87,87.61,87.8,35341.0
2015-12-03 15:30:00,87.8,87.86,87.56,87.86,39155.0,87.8,87.86,87.56,87.86,39155.0
2015-12-03 15:40:00,87.87,88.02,87.72,88.02,49187.0,87.87,88.02,87.72,88.02,49187.0
2015-12-03 15:50:00,88.0,88.12,87.91,88.09,83879.0,88.0,88.12,87.91,88.09,83879.0
2015-12-04 09:30:00,88.1,89.39,88.1,89.27,21824.0,88.1,89.39,88.1,89.27,21824.0
2015-12-04 09:40:00,89.19,89.55,89.05,89.32,41028.0,89.19,89.55,89.05,89.32,41028.0
2015-12-04 09:50:00,89.27,89.28,88.67,88.67,79546.0,89.27,89.28,88.67,88.67,79546.0
2015-12-04 10:00:00,88.71,88.87,88.65,88.79,31011.0,88.71,88.87,88.65,88.79,31011.0
2015-12-04 10:10:00,88.83,89.32,88.65,89.14,28477.0,88.83,89.32,88.65,89.14,28477.0
2015-12-04 10:20:00,89.2,89.42,89.2,89.38,28744.0,89.2,89.42,89.2,89.38,28744.0
2015-12-04 10:30:00,89.38,89.76,89.18,89.67,24301.0,89.38,89.76,89.18,89.67,24301.0
2015-12-04 10:40:00,89.67,89.98,89.42,89.97,27408.0,89.67,89.98,89.42,89.97,27408.0
2015-12-04 10:50:00,89.97,90.18,89.85,90.13,28653.0,89.97,90.18,89.85,90.13,28653.0
2015-12-04 11:00:00,90.13,90.24,89.95,90.15,26336.0,90.13,90.24,89.95,90.15,26336.0
2015-12-04 11:10:00,90.14,90.47,90.09,90.36,77649.0,90.14,90.47,90.09,90.36,77649.0
2015-12-04 11:20:00,90.34,90.4,90.15,90.28,28513.0,90.34,90.4,90.15,90.28,28513.0
2015-12-04 11:30:00,90.27,90.52,90.26,90.31,46819.0,90.27,90.52,90.26,90.31,46819.0
2015-12-04 11:40:00,90.29,90.44,90.29,90.31,33569.0,90.29,90.44,90.29,90.31,33569.0
2015-12-04 11:50:00,90.35,90.73,90.34,90.45,29928.0,90.35,90.73,90.34,90.45,29928.0
2015-12-04 12:00:00,90.47,90.62,90.34,90.56,19928.0,90.47,90.62,90.34,90.56,19928.0
2015-12-04 12:10:00,90.54,90.67,90.32,90.33,15768.0,90.54,90.67,90.32,90.33,15768.0
2015-12-04 12:20:00,90.34,90.72,90.34,90.56,46514.0,90.34,90.72,90.34,90.56,46514.0
2015-12-04 12:30:00,90.56,90.77,90.47,90.49,14790.0,90.56,90.77,90.47,90.49,14790.0
2015-12-04 12:40:00,90.51,90.84,90.44,90.81,75645.0,90.51,90.84,90.44,90.81,75645.0
2015-12-04 12:50:00,90.86,91.28,90.86,91.19,38360.0,90.86,91.28,90.86,91.19,38360.0
2015-12-04 13:00:00,91.19,91.19,90.71,90.78,15400.0,91.19,91.19,90.71,90.78,15400.0
2015-12-04 13:10:00,90.78,90.92,90.35,90.45,52579.0,90.78,90.92,90.35,90.45,52579.0
2015-12-04 13:20:00,90.48,90.6,90.26,90.27,13672.0,90.48,90.6,90.26,90.27,13672.0
2015-12-04 13:30:00,90.29,90.35,90.13,90.22,16179.0,90.29,90.35,90.13,90.22,16179.0
2015-12-04 13:40:00,90.2,90.24,89.93,90.1,26738.0,90.2,90.24,89.93,90.1,26738.0
2015-12-04 13:50:00,90.1,90.32,90.08,90.31,36038.0,90.1,90.32,90.08,90.31,36038.0
2015-12-04 14:00:00,90.36,90.47,90.25,90.32,57130.0,90.36,90.47,90.25,90.32,57130.0
2015-12-04 14:10:00,90.32,90.56,90.31,90.42,15559.0,90.32,90.56,90.31,90.42,15559.0
2015-12-04 14:20:00,90.4,90.81,90.38,90.73,24924.0,90.4,90.81,90.38,90.73,24924.0
2015-12-04 14:30:00,90.72,90.96,90.7,90.71,36506.0,90.72,90.96,90.7,90.71,36506.0
2015-12-04 14:40:00,90.71,90.76,90.58,90.7,41773.0,90.71,90.76,90.58,90.7,41773.0
2015-12-04 14:50:00,90.72,90.78,90.54,90.6,30296.0,90.72,90.78,90.54,90.6,30296.0
2015-12-04 15:00:00,90.6,90.62,90.47,90.52,49290.0,90.6,90.62,90.47,90.52,49290.0
2015-12-04 15:10:00,90.5,90.58,90.37,90.43,34658.0,90.5,90.58,90.37,90.43,34658.0
2015-12-04 15:20:00,90.44,90.45,90.31,90.4,32611.0,90.44,90.45,90.31,90.4,32611.0
2015-12-04 15:30:00,90.39,90.44,90.18,90.22,44856.0,90.39,90.44,90.18,90.22,44856.0
2015-12-04 15:40:00,90.21,90.32,90.05,90.07,76320.0,90.21,90.32,90.05,90.07,76320.0
2015-12-04 15:50:00,90.09,90.17,89.94,90.0,198890.0,90.09,90.17,89.94,90.0,198890.0
2015-12-07 09:30:00,89.53,89.91,88.46,89.62,39851.0,89.53,89.91,88.46,89.62,39851.0
2015-12-07 09:40:00,89.68,89.68,89.37,89.39,15701.0,89.68,89.68,89.37,89.39,15701.0
2015-12-07 09:50:00,89.4,89.58,89.28,89.33,24182.0,89.4,89.58,89.28,89.33,24182.0
2015-12-07 10:00:00,89.29,89.34,88.77,88.88,19890.0,89.29,89.34,88.77,88.88,19890.0
2015-12-07 10:10:00,88.94,88.95,88.64,88.73,43791.0,88.94,88.95,88.64,88.73,43791.0
2015-12-07 10:20:00,88.71,88.71,88.48,88.57,31879.0,88.71,88.71,88.48,88.57,31879.0
2015-12-07 10:30:00,88.59,88.6,88.31,88.43,36502.0,88.59,88.6,88.31,88.43,36502.0
2015-12-07 10:40:00,88.41,88.41,88.06,88.19,24035.0,88.41,88.41,88.06,88.19,24035.0
2015-12-07 10:50:00,88.19,88.25,88.04,88.17,30475.0,88.19,88.25,88.04,88.17,30475.0
2015-12-07 11:00:00,88.17,88.25,88.03,88.2,30814.0,88.17,88.25,88.03,88.2,30814.0
2015-12-07 11:10:00,88.21,88.25,88.08,88.2,11050.0,88.21,88.25,88.08,88.2,11050.0
2015-12-07 11:20:00,88.23,88.24,87.93,88.0,27360.0,88.23,88.24,87.93,88.0,27360.0
2015-12-07 11:30:00,88.03,88.38,88.01,88.38,19350.0,88.03,88.38,88.01,88.38,19350.0
2015-12-07 11:40:00,88.37,88.57,88.37,88.56,13419.0,88.37,88.57,88.37,88.56,13419.0
2015-12-07 11:50:00,88.54,88.65,88.44,88.62,20998.0,88.54,88.65,88.44,88.62,20998.0
2015-12-07 12:00:00,88.62,88.62,88.33,88.35,13000.0,88.62,88.62,88.33,88.35,13000.0
2015-12-07 12:10:00,88.35,88.52,88.2,88.39,11145.0,88.35,88.52,88.2,88.39,11145.0
2015-12-07 12:20:00,88.39,88.58,88.35,88.5,9484.0,88.39,88.58,88.35,88.5,9484.0
2015-12-07 12:30:00,88.48,88.58,88.46,88.53,6200.0,88.48,88.58,88.46,88.53,6200.0
2015-12-07 12:40:00,88.53,88.56,88.31,88.38,16950.0,88.53,88.56,88.31,88.38,16950.0
2015-12-07 12:50:00,88.32,88.46,88.32,88.35,12048.0,88.32,88.46,88.32,88.35,12048.0
2015-12-07 13:00:00,88.29,88.42,88.03,88.42,20584.0,88.29,88.42,88.03,88.42,20584.0
2015-12-07 13:10:00,88.44,88.53,88.32,88.37,9500.0,88.44,88.53,88.32,88.37,9500.0
2015-12-07 13:20:00,88.35,88.35,88.07,88.09,9048.0,88.35,88.35,88.07,88.09,9048.0
2015-12-07 13:30:00,88.13,88.14,88.07,88.09,20312.0,88.13,88.14,88.07,88.09,20312.0
2015-12-07 13:40:00,88.09,88.18,88.05,88.15,15673.0,88.09,88.18,88.05,88.15,15673.0
2015-12-07 13:50:00,88.15,88.15,87.95,88.02,15763.0,88.15,88.15,87.95,88.02,15763.0
2015-12-07 14:00:00,88.04,88.2,87.98,88.07,34951.0,88.04,88.2,87.98,88.07,34951.0
2015-12-07 14:10:00,88.09,88.09,87.87,87.94,17081.0,88.09,88.09,87.87,87.94,17081.0
2015-12-07 14:20:00,87.95,88.02,87.89,88.01,16172.0,87.95,88.02,87.89,88.01,16172.0
2015-12-07 14:30:00,88.02,88.05,87.88,88.0,24674.0,88.02,88.05,87.88,88.0,24674.0
2015-12-07 14:40:00,88.01,88.01,87.75,87.82,22085.0,88.01,88.01,87.75,87.82,22085.0
2015-12-07 14:50:00,87.83,88.05,87.83,87.86,15034.0,87.83,88.05,87.83,87.86,15034.0
2015-12-07 15:00:00,87.84,87.85,87.71,87.74,29419.0,87.84,87.85,87.71,87.74,29419.0
2015-12-07 15:10:00,87.78,87.85,87.63,87.85,26657.0,87.78,87.85,87.63,87.85,26657.0
2015-12-07 15:20:00,87.86,88.03,87.86,88.02,30890.0,87.86,88.03,87.86,88.02,30890.0
2015-12-07 15:30:00,88.04,88.1,87.99,88.02,57150.0,88.04,88.1,87.99,88.02,57150.0
2015-12-07 15:40:00,88.0,88.14,87.99,88.12,92210.0,88.0,88.14,87.99,88.12,92210.0
2015-12-07 15:50:00,88.1,88.11,87.98,87.98,122605.0,88.1,88.11,87.98,87.98,122605.0
2015-12-08 09:30:00,87.07,87.18,85.65,87.07,67287.0,87.07,87.18,85.65,87.07,67287.0
2015-12-08 09:40:00,87.02,87.05,86.71,86.91,38464.0,87.02,87.05,86.71,86.91,38464.0
2015-12-08 09:50:00,86.91,86.91,86.45,86.57,27429.0,86.91,86.91,86.45,86.57,27429.0
2015-12-08 10:00:00,86.52,86.88,86.52,86.78,29373.0,86.52,86.88,86.52,86.78,29373.0
2015-12-08 10:10:00,86.79,87.0,86.7,86.73,20597.0,86.79,87.0,86.7,86.73,20597.0
2015-12-08 10:20:00,86.67,86.74,86.41,86.74,45729.0,86.67,86.74,86.41,86.74,45729.0
2015-12-08 10:30:00,86.76,86.91,86.72,86.81,23382.0,86.76,86.91,86.72,86.81,23382.0
2015-12-08 10:40:00,86.85,87.19,86.81,87.12,38820.0,86.85,87.19,86.81,87.12,38820.0
2015-12-08 10:50:00,87.13,87.18,86.98,87.08,18565.0,87.13,87.18,86.98,87.08,18565.0
2015-12-08 11:00:00,87.14,87.5,87.14,87.26,33961.0,87.14,87.5,87.14,87.26,33961.0
2015-12-08 11:10:00,87.29,87.31,87.09,87.17,23785.0,87.29,87.31,87.09,87.17,23785.0
2015-12-08 11:20:00,87.19,87.25,86.89,86.94,29600.0,87.19,87.25,86.89,86.94,29600.0
2015-12-08 11:30:00,86.94,87.04,86.81,86.81,17000.0,86.94,87.04,86.81,86.81,17000.0
2015-12-08 11:40:00,86.78,87.15,86.78,87.1,17351.0,86.78,87.15,86.78,87.1,17351.0
2015-12-08 11:50:00,87.11,87.11,86.98,87.02,22981.0,87.11,87.11,86.98,87.02,22981.0
2015-12-08 12:00:00,87.04,87.11,86.88,86.9,28497.0,87.04,87.11,86.88,86.9,28497.0
2015-12-08 12:10:00,86.99,87.04,86.87,86.9,12704.0,86.99,87.04,86.87,86.9,12704.0
2015-12-08 12:20:00,86.9,87.07,86.84,86.98,16670.0,86.9,87.07,86.84,86.98,16670.0
2015-12-08 12:30:00,86.98,87.05,86.86,86.98,27631.0,86.98,87.05,86.86,86.98,27631.0
2015-12-08 12:40:00,87.02,87.64,86.99,87.55,20399.0,87.02,87.64,86.99,87.55,20399.0
2015-12-08 12:50:00,87.62,87.76,87.51,87.6,21070.0,87.62,87.76,87.51,87.6,21070.0
2015-12-08 13:00:00,87.61,87.73,87.56,87.65,20075.0,87.61,87.73,87.56,87.65,20075.0
2015-12-08 13:10:00,87.65,87.71,87.6,87.6,23822.0,87.65,87.71,87.6,87.6,23822.0
2015-12-08 13:20:00,87.6,87.67,87.36,87.41,25573.0,87.6,87.67,87.36,87.41,25573.0
2015-12-08 13:30:00,87.43,87.55,87.33,87.5,38620.0,87.43,87.55,87.33,87.5,38620.0
2015-12-08 13:40:00,87.45,87.51,87.39,87.49,26896.0,87.45,87.51,87.39,87.49,26896.0
2015-12-08 13:50:00,87.48,87.7,87.46,87.68,18042.0,87.48,87.7,87.46,87.68,18042.0
2015-12-08 14:00:00,87.68,87.92,87.64,87.85,43252.0,87.68,87.92,87.64,87.85,43252.0
2015-12-08 14:10:00,87.89,88.48,87.86,87.98,43826.0,87.89,88.48,87.86,87.98,43826.0
2015-12-08 14:20:00,87.95,88.01,87.75,87.86,13637.0,87.95,88.01,87.75,87.86,13637.0
2015-12-08 14:30:00,87.86,88.04,87.84,87.9,14698.0,87.86,88.04,87.84,87.9,14698.0
2015-12-08 14:40:00,87.91,87.92,87.78,87.8,21190.0,87.91,87.92,87.78,87.8,21190.0
2015-12-08 14:50:00,87.86,87.91,87.78,87.8,23295.0,87.86,87.91,87.78,87.8,23295.0
2015-12-08 15:00:00,87.8,87.82,87.74,87.81,25880.0,87.8,87.82,87.74,87.81,25880.0
2015-12-08 15:10:00,87.81,87.89,87.74,87.8,28439.0,87.81,87.89,87.74,87.8,28439.0
2015-12-08 15:20:00,87.8,87.86,87.74,87.75,24800.0,87.8,87.86,87.74,87.75,24800.0
2015-12-08 15:30:00,87.73,88.12,87.69,88.12,57140.0,87.73,88.12,87.69,88.12,57140.0
2015-12-08 15:40:00,88.11,88.11,87.98,88.0,67174.0,88.11,88.11,87.98,88.0,67174.0
2015-12-08 15:50:00,88.0,88.0,87.7,87.73,119347.0,88.0,88.0,87.7,87.73,119347.0
2015-12-09 09:30:00,87.28,87.45,86.98,87.22,16766.0,87.28,87.45,86.98,87.22,16766.0
2015-12-09 09:40:00,87.07,87.45,87.04,87.38,22777.0,87.07,87.45,87.04,87.38,22777.0
2015-12-09 09:50:00,87.41,87.52,87.14,87.3,11878.0,87.41,87.52,87.14,87.3,11878.0
2015-12-09 10:00:00,87.28,87.48,87.05,87.42,29199.0,87.28,87.48,87.05,87.42,29199.0
2015-12-09 10:10:00,87.46,87.63,87.21,87.41,14103.0,87.46,87.63,87.21,87.41,14103.0
2015-12-09 10:20:00,87.43,87.45,87.26,87.44,10091.0,87.43,87.45,87.26,87.44,10091.0
2015-12-09 10:30:00,87.42,87.6,87.39,87.39,11019.0,87.42,87.6,87.39,87.39,11019.0
2015-12-09 10:40:00,87.36,87.66,87.33,87.42,25608.0,87.36,87.66,87.33,87.42,25608.0
2015-12-09 10:50:00,87.4,87.54,87.36,87.51,10005.0,87.4,87.54,87.36,87.51,10005.0
2015-12-09 11:00:00,87.55,87.56,87.36,87.36,10925.0,87.55,87.56,87.36,87.36,10925.0
2015-12-09 11:10:00,87.34,87.38,87.19,87.31,5370.0,87.34,87.38,87.19,87.31,5370.0
2015-12-09 11:20:00,87.22,87.22,87.05,87.13,6431.0,87.22,87.22,87.05,87.13,6431.0
2015-12-09 11:30:00,87.16,87.22,86.71,86.86,17189.0,87.16,87.22,86.71,86.86,17189.0
2015-12-09 11:40:00,86.83,86.85,86.46,86.5,11032.0,86.83,86.85,86.46,86.5,11032.0
2015-12-09 11:50:00,86.53,86.75,86.5,86.6,20255.0,86.53,86.75,86.5,86.6,20255.0
2015-12-09 12:00:00,86.63,86.69,86.59,86.62,10900.0,86.63,86.69,86.59,86.62,10900.0
2015-12-09 12:10:00,86.58,86.74,86.5,86.52,7695.0,86.58,86.74,86.5,86.52,7695.0
2015-12-09 12:20:00,86.42,86.45,86.29,86.31,17980.0,86.42,86.45,86.29,86.31,17980.0
2015-12-09 12:30:00,86.29,86.36,85.97,86.01,22403.0,86.29,86.36,85.97,86.01,22403.0
2015-12-09 12:40:00,85.93,86.16,85.8,86.12,40852.0,85.93,86.16,85.8,86.12,40852.0
2015-12-09 12:50:00,86.15,86.31,86.03,86.11,42401.0,86.15,86.31,86.03,86.11,42401.0
2015-12-09 13:00:00,86.14,86.3,86.07,86.23,24550.0,86.14,86.3,86.07,86.23,24550.0
2015-12-09 13:10:00,86.2,86.22,86.05,86.1,17061.0,86.2,86.22,86.05,86.1,17061.0
2015-12-09 13:20:00,86.1,86.19,86.03,86.03,11353.0,86.1,86.19,86.03,86.03,11353.0
2015-12-09 13:30:00,86.05,86.27,86.03,86.22,9643.0,86.05,86.27,86.03,86.22,9643.0
2015-12-09 13:40:00,86.21,86.53,86.21,86.5,10302.0,86.21,86.53,86.21,86.5,10302.0
2015-12-09 13:50:00,86.5,86.53,86.43,86.44,13622.0,86.5,86.53,86.43,86.44,13622.0
2015-12-09 14:00:00,86.42,86.45,86.3,86.35,8748.0,86.42,86.45,86.3,86.35,8748.0
2015-12-09 14:10:00,86.37,86.39,86.22,86.24,11559.0,86.37,86.39,86.22,86.24,11559.0
2015-12-09 14:20:00,86.22,86.25,85.74,85.88,62726.0,86.22,86.25,85.74,85.88,62726.0
2015-12-09 14:30:00,85.91,85.96,85.72,85.94,25640.0,85.91,85.96,85.72,85.94,25640.0
2015-12-09 14:40:00,85.93,85.93,85.73,85.77,22124.0,85.93,85.93,85.73,85.77,22124.0
2015-12-09 14:50:00,85.77,85.97,85.74,85.8,19200.0,85.77,85.97,85.74,85.8,19200.0
2015-12-09 15:00:00,85.81,86.08,85.81,85.97,30536.0,85.81,86.08,85.81,85.97,30536.0
2015-12-09 15:10:00,85.97,86.01,85.89,85.89,20980.0,85.97,86.01,85.89,85.89,20980.0
2015-12-09 15:20:00,85.9,86.1,85.8,86.03,44560.0,85.9,86.1,85.8,86.03,44560.0
2015-12-09 15:30:00,86.03,86.13,85.96,86.1,49789.0,86.03,86.13,85.96,86.1,49789.0
2015-12-09 15:40:00,86.1,86.22,86.09,86.1,83110.0,86.1,86.22,86.09,86.1,83110.0
2015-12-09 15:50:00,86.1,86.14,86.1,86.1,158730.0,86.1,86.14,86.1,86.1,158730.0
2015-12-10 09:30:00,86.07,87.3,85.97,86.93,62428.0,86.07,87.3,85.97,86.93,62428.0
2015-12-10 09:40:00,87.0,87.06,86.64,86.84,45381.0,87.0,87.06,86.64,86.84,45381.0
2015-12-10 09:50:00,86.85,86.93,86.65,86.75,90734.0,86.85,86.93,86.65,86.75,90734.0
2015-12-10 10:00:00,86.73,87.06,86.73,87.01,28922.0,86.73,87.06,86.73,87.01,28922.0
2015-12-10 10:10:00,87.04,87.13,86.69,86.7,24800.0,87.04,87.13,86.69,86.7,24800.0
2015-12-10 10:20:00,86.71,86.97,86.69,86.8,49404.0,86.71,86.97,86.69,86.8,49404.0
2015-12-10 10:30:00,86.8,86.84,86.67,86.82,30475.0,86.8,86.84,86.67,86.82,30475.0
2015-12-10 10:40:00,86.81,87.0,86.81,86.91,19006.0,86.81,87.0,86.81,86.91,19006.0
2015-12-10 10:50:00,86.88,86.98,86.67,86.72,32899.0,86.88,86.98,86.67,86.72,32899.0
2015-12-10 11:00:00,86.71,86.81,86.68,86.75,14461.0,86.71,86.81,86.68,86.75,14461.0
2015-12-10 11:10:00,86.74,87.08,86.74,87.03,13054.0,86.74,87.08,86.74,87.03,13054.0
2015-12-10 11:20:00,87.06,87.16,86.95,87.04,12450.0,87.06,87.16,86.95,87.04,12450.0
2015-12-10 11:30:00,87.01,87.22,86.94,87.13,19423.0,87.01,87.22,86.94,87.13,19423.0
2015-12-10 11:40:00,87.18,87.19,86.98,87.07,6400.0,87.18,87.19,86.98,87.07,6400.0
2015-12-10 11:50:00,87.11,87.15,86.99,87.12,7023.0,87.11,87.15,86.99,87.12,7023.0
2015-12-10 12:00:00,87.09,87.19,86.98,86.98,9515.0,87.09,87.19,86.98,86.98,9515.0
2015-12-10 12:10:00,86.97,87.13,86.97,87.09,11022.0,86.97,87.13,86.97,87.09,11022.0
2015-12-10 12:20:00,87.13,87.27,87.08,87.08,4800.0,87.13,87.27,87.08,87.08,4800.0
2015-12-10 12:30:00,87.08,87.18,86.98,87.04,11015.0,87.08,87.18,86.98,87.04,11015.0
2015-12-10 12:40:00,87.08,87.28,87.08,87.25,6800.0,87.08,87.28,87.08,87.25,6800.0
2015-12-10 12:50:00,87.26,87.38,87.2,87.3,12564.0,87.26,87.38,87.2,87.3,12564.0
2015-12-10 13:00:00,87.3,87.32,87.19,87.29,8322.0,87.3,87.32,87.19,87.29,8322.0
2015-12-10 13:10:00,87.21,87.47,87.19,87.47,7526.0,87.21,87.47,87.19,87.47,7526.0
2015-12-10 13:20:00,87.45,87.5,87.33,87.48,12204.0,87.45,87.5,87.33,87.48,12204.0
2015-12-10 13:30:00,87.43,87.5,87.43,87.48,12434.0,87.43,87.5,87.43,87.48,12434.0
2015-12-10 13:40:00,87.43,87.58,87.35,87.56,14296.0,87.43,87.58,87.35,87.56,14296.0
2015-12-10 13:50:00,87.55,87.58,87.47,87.47,9700.0,87.55,87.58,87.47,87.47,9700.0
2015-12-10 14:00:00,87.47,87.64,87.47,87.61,18385.0,87.47,87.64,87.47,87.61,18385.0
2015-12-10 14:10:00,87.61,87.69,87.5,87.65,13900.0,87.61,87.69,87.5,87.65,13900.0
2015-12-10 14:20:00,87.64,87.77,87.64,87.76,22974.0,87.64,87.77,87.64,87.76,22974.0
2015-12-10 14:30:00,87.77,87.79,87.6,87.72,14248.0,87.77,87.79,87.6,87.72,14248.0
2015-12-10 14:40:00,87.72,87.88,87.61,87.67,20514.0,87.72,87.88,87.61,87.67,20514.0
2015-12-10 14:50:00,87.62,87.64,87.54,87.64,9074.0,87.62,87.64,87.54,87.64,9074.0
2015-12-10 15:00:00,87.62,87.72,87.41,87.41,13845.0,87.62,87.72,87.41,87.41,13845.0
2015-12-10 15:10:00,87.39,87.39,87.08,87.08,27075.0,87.39,87.39,87.08,87.08,27075.0
2015-12-10 15:20:00,87.06,87.09,86.95,87.08,25364.0,87.06,87.09,86.95,87.08,25364.0
2015-12-10 15:30:00,87.1,87.12,86.99,87.06,17788.0,87.1,87.12,86.99,87.06,17788.0
2015-12-10 15:40:00,87.09,87.15,86.93,86.98,34557.0,87.09,87.15,86.93,86.98,34557.0
2015-12-10 15:50:00,86.97,87.0,86.75,86.96,68662.0,86.97,87.0,86.75,86.96,68662.0
2015-12-11 09:30:00,85.97,86.74,85.94,86.22,31075.0,85.97,86.74,85.94,86.22,31075.0
2015-12-11 09:40:00,86.37,86.5,86.21,86.22,23158.0,86.37,86.5,86.21,86.22,23158.0
2015-12-11 09:50:00,86.22,86.76,86.15,86.68,12142.0,86.22,86.76,86.15,86.68,12142.0
2015-12-11 10:00:00,86.74,87.0,86.42,86.45,18258.0,86.74,87.0,86.42,86.45,18258.0
2015-12-11 10:10:00,86.54,86.82,86.3,86.35,18041.0,86.54,86.82,86.3,86.35,18041.0
2015-12-11 10:20:00,86.37,86.49,86.15,86.42,19600.0,86.37,86.49,86.15,86.42,19600.0
2015-12-11 10:30:00,86.46,86.46,86.29,86.3,21096.0,86.46,86.46,86.29,86.3,21096.0
2015-12-11 10:40:00,86.35,86.48,86.27,86.4,26927.0,86.35,86.48,86.27,86.4,26927.0
2015-12-11 10:50:00,86.4,86.41,86.08,86.14,10798.0,86.4,86.41,86.08,86.14,10798.0
2015-12-11 11:00:00,86.08,86.29,86.04,86.09,20470.0,86.08,86.29,86.04,86.09,20470.0
2015-12-11 11:10:00,86.17,86.25,85.87,85.89,46384.0,86.17,86.25,85.87,85.89,46384.0
2015-12-11 11:20:00,85.89,85.92,85.73,85.76,43527.0,85.89,85.92,85.73,85.76,43527.0
2015-12-11 11:30:00,85.76,85.77,85.07,85.15,106619.0,85.76,85.77,85.07,85.15,106619.0
2015-12-11 11:40:00,85.2,85.21,84.9,85.01,77573.0,85.2,85.21,84.9,85.01,77573.0
2015-12-11 11:50:00,84.99,85.03,84.81,84.83,39293.0,84.99,85.03,84.81,84.83,39293.0
2015-12-11 12:00:00,84.83,85.0,84.72,84.82,50130.0,84.83,85.0,84.72,84.82,50130.0
2015-12-11 12:10:00,84.78,84.87,84.6,84.62,20245.0,84.78,84.87,84.6,84.62,20245.0
2015-12-11 12:20:00,84.62,84.66,84.36,84.51,38308.0,84.62,84.66,84.36,84.51,38308.0
2015-12-11 12:30:00,84.51,84.86,84.47,84.7,61219.0,84.51,84.86,84.47,84.7,61219.0
2015-12-11 12:40:00,84.7,84.72,84.3,84.4,51894.0,84.7,84.72,84.3,84.4,51894.0
2015-12-11 12:50:00,84.4,84.41,84.04,84.17,40713.0,84.4,84.41,84.04,84.17,40713.0
2015-12-11 13:00:00,84.19,84.45,84.07,84.32,38558.0,84.19,84.45,84.07,84.32,38558.0
2015-12-11 13:10:00,84.35,84.54,84.28,84.35,29882.0,84.35,84.54,84.28,84.35,29882.0
2015-12-11 13:20:00,84.37,84.4,84.06,84.08,32265.0,84.37,84.4,84.06,84.08,32265.0
2015-12-11 13:30:00,84.07,84.09,83.83,83.86,42414.0,84.07,84.09,83.83,83.86,42414.0
2015-12-11 13:40:00,83.88,84.06,83.86,84.04,21484.0,83.88,84.06,83.86,84.04,21484.0
2015-12-11 13:50:00,84.04,84.24,84.0,84.01,25150.0,84.04,84.24,84.0,84.01,25150.0
2015-12-11 14:00:00,84.01,84.1,83.86,83.86,46139.0,84.01,84.1,83.86,83.86,46139.0
2015-12-11 14:10:00,83.91,84.38,83.84,84.23,36570.0,83.91,84.38,83.84,84.23,36570.0
2015-12-11 14:20:00,84.23,84.29,84.17,84.25,32612.0,84.23,84.29,84.17,84.25,32612.0
2015-12-11 14:30:00,84.25,84.27,83.89,83.89,64361.0,84.25,84.27,83.89,83.89,64361.0
2015-12-11 14:40:00,83.9,83.93,83.7,83.79,20597.0,83.9,83.93,83.7,83.79,20597.0
2015-12-11 14:50:00,83.78,83.8,83.63,83.69,27542.0,83.78,83.8,83.63,83.69,27542.0
2015-12-11 15:00:00,83.69,83.82,83.34,83.34,39760.0,83.69,83.82,83.34,83.34,39760.0
2015-12-11 15:10:00,83.37,83.48,83.26,83.26,40612.0,83.37,83.48,83.26,83.26,40612.0
2015-12-11 15:20:00,83.3,83.34,83.17,83.21,48446.0,83.3,83.34,83.17,83.21,48446.0
2015-12-11 15:30:00,83.24,83.33,83.17,83.31,49102.0,83.24,83.33,83.17,83.31,49102.0
2015-12-11 15:40:00,83.33,83.61,83.23,83.57,93362.0,83.33,83.61,83.23,83.57,93362.0
2015-12-11 15:50:00,83.58,83.63,83.37,83.49,225901.0,83.58,83.63,83.37,83.49,225901.0
2015-12-14 09:30:00,83.47,84.08,83.18,83.69,38545.0,83.47,84.08,83.18,83.69,38545.0
2015-12-14 09:40:00,83.76,84.25,83.35,84.25,33708.0,83.76,84.25,83.35,84.25,33708.0
2015-12-14 09:50:00,84.11,84.23,83.98,83.98,22682.0,84.11,84.23,83.98,83.98,22682.0
2015-12-14 10:00:00,83.98,84.18,83.86,84.04,40803.0,83.98,84.18,83.86,84.04,40803.0
2015-12-14 10:10:00,84.05,84.05,83.46,83.84,61244.0,84.05,84.05,83.46,83.84,61244.0
2015-12-14 10:20:00,83.75,83.82,83.59,83.63,29968.0,83.75,83.82,83.59,83.63,29968.0
2015-12-14 10:30:00,83.62,83.73,83.45,83.73,24967.0,83.62,83.73,83.45,83.73,24967.0
2015-12-14 10:40:00,83.71,83.78,83.42,83.44,26241.0,83.71,83.78,83.42,83.44,26241.0
2015-12-14 10:50:00,83.42,83.43,82.94,83.09,25346.0,83.42,83.43,82.94,83.09,25346.0
2015-12-14 11:00:00,83.05,83.05,82.85,82.85,17850.0,83.05,83.05,82.85,82.85,17850.0
2015-12-14 11:10:00,82.84,82.88,82.55,82.55,14530.0,82.84,82.88,82.55,82.55,14530.0
2015-12-14 11:20:00,82.58,82.68,82.43,82.44,23645.0,82.58,82.68,82.43,82.44,23645.0
2015-12-14 11:30:00,82.42,82.43,82.12,82.43,33816.0,82.42,82.43,82.12,82.43,33816.0
2015-12-14 11:40:00,82.41,82.59,82.22,82.49,22686.0,82.41,82.59,82.22,82.49,22686.0
2015-12-14 11:50:00,82.52,82.81,82.46,82.79,20062.0,82.52,82.81,82.46,82.79,20062.0
2015-12-14 12:00:00,82.81,83.07,82.81,83.06,15701.0,82.81,83.07,82.81,83.06,15701.0
2015-12-14 12:10:00,83.06,83.26,83.05,83.2,21078.0,83.06,83.26,83.05,83.2,21078.0
2015-12-14 12:20:00,83.2,83.37,83.05,83.27,23625.0,83.2,83.37,83.05,83.27,23625.0
2015-12-14 12:30:00,83.26,83.41,83.16,83.21,25226.0,83.26,83.41,83.16,83.21,25226.0
2015-12-14 12:40:00,83.23,83.34,83.18,83.2,7220.0,83.23,83.34,83.18,83.2,7220.0
2015-12-14 12:50:00,83.18,83.34,83.18,83.31,14800.0,83.18,83.34,83.18,83.31,14800.0
2015-12-14 13:00:00,83.26,83.41,83.26,83.3,16294.0,83.26,83.41,83.26,83.3,16294.0
2015-12-14 13:10:00,83.31,83.37,83.2,83.3,6844.0,83.31,83.37,83.2,83.3,6844.0
2015-12-14 13:20:00,83.32,83.33,83.2,83.28,15069.0,83.32,83.33,83.2,83.28,15069.0
2015-12-14 13:30:00,83.22,83.32,83.16,83.17,14351.0,83.22,83.32,83.16,83.17,14351.0
2015-12-14 13:40:00,83.21,83.34,83.19,83.34,20562.0,83.21,83.34,83.19,83.34,20562.0
2015-12-14 13:50:00,83.34,83.54,83.27,83.39,42551.0,83.34,83.54,83.27,83.39,42551.0
2015-12-14 14:00:00,83.39,83.45,83.2,83.25,17957.0,83.39,83.45,83.2,83.25,17957.0
2015-12-14 14:10:00,83.22,83.28,83.0,83.14,24293.0,83.22,83.28,83.0,83.14,24293.0
2015-12-14 14:20:00,83.11,83.13,83.0,83.0,11976.0,83.11,83.13,83.0,83.0,11976.0
2015-12-14 14:30:00,82.99,83.0,82.8,83.0,20845.0,82.99,83.0,82.8,83.0,20845.0
2015-12-14 14:40:00,83.0,83.04,82.91,83.0,19239.0,83.0,83.04,82.91,83.0,19239.0
2015-12-14 14:50:00,82.99,83.25,82.94,83.09,32581.0,82.99,83.25,82.94,83.09,32581.0
2015-12-14 15:00:00,83.09,83.31,83.08,83.16,61616.0,83.09,83.31,83.08,83.16,61616.0
2015-12-14 15:10:00,83.16,83.56,83.14,83.55,45432.0,83.16,83.56,83.14,83.55,45432.0
2015-12-14 15:20:00,83.55,83.55,83.21,83.22,47237.0,83.55,83.55,83.21,83.22,47237.0
2015-12-14 15:30:00,83.22,83.3,83.18,83.25,74772.0,83.22,83.3,83.18,83.25,74772.0
2015-12-14 15:40:00,83.27,83.45,83.18,83.38,77173.0,83.27,83.45,83.18,83.38,77173.0
2015-12-14 15:50:00,83.35,83.78,83.31,83.59,266858.0,83.35,83.78,83.31,83.59,266858.0
2015-12-15 09:30:00,84.03,85.09,84.03,84.94,69794.0,84.03,85.09,84.03,84.94,69794.0
2015-12-15 09:40:00,84.98,85.29,84.89,85.03,47550.0,84.98,85.29,84.89,85.03,47550.0
2015-12-15 09:50:00,85.02,85.12,84.9,84.99,29526.0,85.02,85.12,84.9,84.99,29526.0
2015-12-15 10:00:00,84.99,85.02,84.77,84.81,73014.0,84.99,85.02,84.77,84.81,73014.0
2015-12-15 10:10:00,84.87,84.96,84.74,84.77,39122.0,84.87,84.96,84.74,84.77,39122.0
2015-12-15 10:20:00,84.79,84.89,84.69,84.83,16851.0,84.79,84.89,84.69,84.83,16851.0
2015-12-15 10:30:00,84.84,84.86,84.51,84.51,43266.0,84.84,84.86,84.51,84.51,43266.0
2015-12-15 10:40:00,84.54,84.56,84.26,84.51,41747.0,84.54,84.56,84.26,84.51,41747.0
2015-12-15 10:50:00,84.52,84.78,84.48,84.65,25025.0,84.52,84.78,84.48,84.65,25025.0
2015-12-15 11:00:00,84.65,84.92,84.6,84.9,50983.0,84.65,84.92,84.6,84.9,50983.0
2015-12-15 11:10:00,84.9,84.96,84.79,84.86,17794.0,84.9,84.96,84.79,84.86,17794.0
2015-12-15 11:20:00,84.83,84.89,84.63,84.86,19269.0,84.83,84.89,84.63,84.86,19269.0
2015-12-15 11:30:00,84.85,84.91,84.74,84.84,25096.0,84.85,84.91,84.74,84.84,25096.0
2015-12-15 11:40:00,84.83,84.91,84.71,84.8,15520.0,84.83,84.91,84.71,84.8,15520.0
2015-12-15 11:50:00,84.8,84.88,84.74,84.79,27817.0,84.8,84.88,84.74,84.79,27817.0
2015-12-15 12:00:00,84.78,85.2,84.77,85.18,28150.0,84.78,85.2,84.77,85.18,28150.0
2015-12-15 12:10:00,85.15,85.5,85.15,85.3,19957.0,85.15,85.5,85.15,85.3,19957.0
2015-12-15 12:20:00,85.29,85.58,85.28,85.54,22891.0,85.29,85.58,85.28,85.54,22891.0
2015-12-15 12:30:00,85.54,85.68,85.44,85.49,23200.0,85.54,85.68,85.44,85.49,23200.0
2015-12-15 12:40:00,85.5,85.65,85.45,85.5,12708.0,85.5,85.65,85.45,85.5,12708.0
2015-12-15 12:50:00,85.54,85.78,85.5,85.78,12238.0,85.54,85.78,85.5,85.78,12238.0
2015-12-15 13:00:00,85.76,85.79,85.61,85.67,12402.0,85.76,85.79,85.61,85.67,12402.0
2015-12-15 13:10:00,85.67,85.76,85.64,85.68,15800.0,85.67,85.76,85.64,85.68,15800.0
2015-12-15 13:20:00,85.7,85.82,85.49,85.53,16293.0,85.7,85.82,85.49,85.53,16293.0
2015-12-15 13:30:00,85.54,85.73,85.54,85.7,12962.0,85.54,85.73,85.54,85.7,12962.0
2015-12-15 13:40:00,85.7,85.8,85.58,85.77,55771.0,85.7,85.8,85.58,85.77,55771.0
2015-12-15 13:50:00,85.78,85.96,85.77,85.92,15593.0,85.78,85.96,85.77,85.92,15593.0
2015-12-15 14:00:00,85.92,86.14,85.85,86.1,24152.0,85.92,86.14,85.85,86.1,24152.0
2015-12-15 14:10:00,86.06,86.23,86.06,86.17,21463.0,86.06,86.23,86.06,86.17,21463.0
2015-12-15 14:20:00,86.2,86.29,86.08,86.11,43362.0,86.2,86.29,86.08,86.11,43362.0
2015-12-15 14:30:00,86.13,86.26,86.1,86.16,17956.0,86.13,86.26,86.1,86.16,17956.0
2015-12-15 14:40:00,86.13,86.25,86.1,86.15,17374.0,86.13,86.25,86.1,86.15,17374.0
2015-12-15 14:50:00,86.16,86.22,86.09,86.15,18826.0,86.16,86.22,86.09,86.15,18826.0
2015-12-15 15:00:00,86.14,86.15,85.93,85.98,27091.0,86.14,86.15,85.93,85.98,27091.0
2015-12-15 15:10:00,85.98,86.0,85.75,85.8,25336.0,85.98,86.0,85.75,85.8,25336.0
2015-12-15 15:20:00,85.78,85.78,85.64,85.65,21065.0,85.78,85.78,85.64,85.65,21065.0
2015-12-15 15:30:00,85.64,85.64,85.37,85.58,36002.0,85.64,85.64,85.37,85.58,36002.0
2015-12-15 15:40:00,85.57,85.83,85.53,85.8,57942.0,85.57,85.83,85.53,85.8,57942.0
2015-12-15 15:50:00,85.79,85.79,85.57,85.61,90479.0,85.79,85.79,85.57,85.61,90479.0
2015-12-16 09:30:00,85.99,86.32,85.47,85.74,49537.0,85.99,86.32,85.47,85.74,49537.0
2015-12-16 09:40:00,85.63,86.07,85.58,85.59,20227.0,85.63,86.07,85.58,85.59,20227.0
2015-12-16 09:50:00,85.66,86.0,85.66,85.72,33083.0,85.66,86.0,85.66,85.72,33083.0
2015-12-16 10:00:00,85.72,85.97,85.71,85.83,30313.0,85.72,85.97,85.71,85.83,30313.0
2015-12-16 10:10:00,85.75,85.86,85.56,85.69,12501.0,85.75,85.86,85.56,85.69,12501.0
2015-12-16 10:20:00,85.68,85.71,85.36,85.43,48293.0,85.68,85.71,85.36,85.43,48293.0
2015-12-16 10:30:00,85.41,85.63,85.05,85.06,52950.0,85.41,85.63,85.05,85.06,52950.0
2015-12-16 10:40:00,85.13,85.26,84.97,85.15,51274.0,85.13,85.26,84.97,85.15,51274.0
2015-12-16 10:50:00,85.17,85.38,85.15,85.34,14737.0,85.17,85.38,85.15,85.34,14737.0
2015-12-16 11:00:00,85.34,85.47,85.18,85.28,21446.0,85.34,85.47,85.18,85.28,21446.0
2015-12-16 11:10:00,85.26,85.56,85.22,85.33,22327.0,85.26,85.56,85.22,85.33,22327.0
2015-12-16 11:20:00,85.33,85.38,85.24,85.24,18600.0,85.33,85.38,85.24,85.24,18600.0
2015-12-16 11:30:00,85.25,85.5,85.25,85.38,28546.0,85.25,85.5,85.25,85.38,28546.0
2015-12-16 11:40:00,85.37,85.52,85.31,85.38,24013.0,85.37,85.52,85.31,85.38,24013.0
2015-12-16 11:50:00,85.43,85.56,85.19,85.38,30616.0,85.43,85.56,85.19,85.38,30616.0
2015-12-16 12:00:00,85.4,85.62,85.4,85.57,7578.0,85.4,85.62,85.4,85.57,7578.0
2015-12-16 12:10:00,85.53,85.68,85.53,85.6,33548.0,85.53,85.68,85.53,85.6,33548.0
2015-12-16 12:20:00,85.59,85.67,85.56,85.63,14768.0,85.59,85.67,85.56,85.63,14768.0
2015-12-16 12:30:00,85.58,85.76,85.47,85.75,6735.0,85.58,85.76,85.47,85.75,6735.0
2015-12-16 12:40:00,85.79,85.83,85.64,85.64,7897.0,85.79,85.83,85.64,85.64,7897.0
2015-12-16 12:50:00,85.64,85.67,85.36,85.36,29438.0,85.64,85.67,85.36,85.36,29438.0
2015-12-16 13:00:00,85.38,85.39,85.21,85.22,11103.0,85.38,85.39,85.21,85.22,11103.0
2015-12-16 13:10:00,85.22,85.27,85.1,85.22,11055.0,85.22,85.27,85.1,85.22,11055.0
2015-12-16 13:20:00,85.2,85.26,84.98,85.02,24168.0,85.2,85.26,84.98,85.02,24168.0
2015-12-16 13:30:00,85.0,85.14,84.94,84.97,9729.0,85.0,85.14,84.94,84.97,9729.0
2015-12-16 13:40:00,85.0,85.4,85.0,85.4,11415.0,85.0,85.4,85.0,85.4,11415.0
2015-12-16 13:50:00,85.41,86.54,85.3,86.08,69467.0,85.41,86.54,85.3,86.08,69467.0
2015-12-16 14:00:00,86.09,86.61,85.71,86.59,46584.0,86.09,86.61,85.71,86.59,46584.0
2015-12-16 14:10:00,86.53,86.56,86.03,86.18,28241.0,86.53,86.56,86.03,86.18,28241.0
2015-12-16 14:20:00,86.12,86.23,85.87,86.02,68545.0,86.12,86.23,85.87,86.02,68545.0
2015-12-16 14:30:00,86.02,86.38,85.83,86.26,21951.0,86.02,86.38,85.83,86.26,21951.0
2015-12-16 14:40:00,86.29,86.79,86.27,86.68,34150.0,86.29,86.79,86.27,86.68,34150.0
2015-12-16 14:50:00,86.71,87.07,86.66,87.05,43128.0,86.71,87.07,86.66,87.05,43128.0
2015-12-16 15:00:00,87.07,87.18,86.72,86.73,34350.0,87.07,87.18,86.72,86.73,34350.0
2015-12-16 15:10:00,86.72,87.15,86.71,86.97,33799.0,86.72,87.15,86.71,86.97,33799.0
2015-12-16 15:20:00,86.97,87.12,86.89,87.0,51783.0,86.97,87.12,86.89,87.0,51783.0
2015-12-16 15:30:00,86.97,87.44,86.97,87.41,62869.0,86.97,87.44,86.97,87.41,62869.0
2015-12-16 15:40:00,87.4,87.6,87.38,87.49,66642.0,87.4,87.6,87.38,87.49,66642.0
2015-12-16 15:50:00,87.49,87.55,87.38,87.4,136236.0,87.49,87.55,87.38,87.4,136236.0
2015-12-17 09:30:00,87.51,88.03,87.45,87.88,45202.0,87.51,88.03,87.45,87.88,45202.0
2015-12-17 09:40:00,87.9,88.21,87.81,88.09,24162.0,87.9,88.21,87.81,88.09,24162.0
2015-12-17 09:50:00,88.12,88.22,87.73,87.95,17735.0,88.12,88.22,87.73,87.95,17735.0
2015-12-17 10:00:00,87.96,87.96,87.2,87.2,9519.0,87.96,87.96,87.2,87.2,9519.0
2015-12-17 10:10:00,87.18,87.21,86.7,86.71,15557.0,87.18,87.21,86.7,86.71,15557.0
2015-12-17 10:20:00,86.75,86.88,86.47,86.51,22280.0,86.75,86.88,86.47,86.51,22280.0
2015-12-17 10:30:00,86.5,86.67,86.43,86.56,13702.0,86.5,86.67,86.43,86.56,13702.0
2015-12-17 10:40:00,86.56,86.61,86.03,86.03,12471.0,86.56,86.61,86.03,86.03,12471.0
2015-12-17 10:50:00,86.01,86.36,85.69,86.34,58137.0,86.01,86.36,85.69,86.34,58137.0
2015-12-17 11:00:00,86.34,86.63,86.31,86.54,37202.0,86.34,86.63,86.31,86.54,37202.0
2015-12-17 11:10:00,86.54,86.75,86.35,86.43,16200.0,86.54,86.75,86.35,86.43,16200.0
2015-12-17 11:20:00,86.41,86.63,86.28,86.61,52945.0,86.41,86.63,86.28,86.61,52945.0
2015-12-17 11:30:00,86.58,86.83,86.57,86.81,22664.0,86.58,86.83,86.57,86.81,22664.0
2015-12-17 11:40:00,86.83,87.01,86.83,86.85,60875.0,86.83,87.01,86.83,86.85,60875.0
2015-12-17 11:50:00,86.89,87.29,86.89,87.23,8570.0,86.89,87.29,86.89,87.23,8570.0
2015-12-17 12:00:00,87.21,87.23,86.87,87.03,6517.0,87.21,87.23,86.87,87.03,6517.0
2015-12-17 12:10:00,87.05,87.39,87.05,87.39,8387.0,87.05,87.39,87.05,87.39,8387.0
2015-12-17 12:20:00,87.39,87.39,87.14,87.14,6300.0,87.39,87.39,87.14,87.14,6300.0
2015-12-17 12:30:00,87.13,87.23,86.94,87.0,18659.0,87.13,87.23,86.94,87.0,18659.0
2015-12-17 12:40:00,86.98,87.04,86.83,86.86,24676.0,86.98,87.04,86.83,86.86,24676.0
2015-12-17 12:50:00,86.78,87.02,86.64,87.0,70377.0,86.78,87.02,86.64,87.0,70377.0
2015-12-17 13:00:00,86.95,87.06,86.81,86.85,7505.0,86.95,87.06,86.81,86.85,7505.0
2015-12-17 13:10:00,86.89,87.05,86.86,86.99,13747.0,86.89,87.05,86.86,86.99,13747.0
2015-12-17 13:20:00,86.97,87.2,86.86,87.09,6302.0,86.97,87.2,86.86,87.09,6302.0
2015-12-17 13:30:00,87.06,87.27,87.02,87.23,12199.0,87.06,87.27,87.02,87.23,12199.0
2015-12-17 13:40:00,87.27,87.38,87.14,87.33,24750.0,87.27,87.38,87.14,87.33,24750.0
2015-12-17 13:50:00,87.31,87.49,87.31,87.45,10712.0,87.31,87.49,87.31,87.45,10712.0
2015-12-17 14:00:00,87.44,87.48,87.37,87.42,42959.0,87.44,87.48,87.37,87.42,42959.0
2015-12-17 14:10:00,87.4,87.42,87.14,87.36,20632.0,87.4,87.42,87.14,87.36,20632.0
2015-12-17 14:20:00,87.37,87.38,87.21,87.3,25880.0,87.37,87.38,87.21,87.3,25880.0
2015-12-17 14:30:00,87.3,87.67,87.29,87.6,36449.0,87.3,87.67,87.29,87.6,36449.0
2015-12-17 14:40:00,87.59,87.64,87.44,87.45,22649.0,87.59,87.64,87.44,87.45,22649.0
2015-12-17 14:50:00,87.45,87.75,87.3,87.71,49723.0,87.45,87.75,87.3,87.71,49723.0
2015-12-17 15:00:00,87.7,87.75,87.16,87.2,56217.0,87.7,87.75,87.16,87.2,56217.0
2015-12-17 15:10:00,87.22,87.53,87.22,87.5,56484.0,87.22,87.53,87.22,87.5,56484.0
2015-12-17 15:20:00,87.5,87.63,87.34,87.62,50387.0,87.5,87.63,87.34,87.62,50387.0
2015-12-17 15:30:00,87.62,87.63,87.32,87.48,92101.0,87.62,87.63,87.32,87.48,92101.0
2015-12-17 15:40:00,87.47,87.55,87.39,87.47,143812.0,87.47,87.55,87.39,87.47,143812.0
2015-12-17 15:50:00,87.48,87.56,87.24,87.27,112945.0,87.48,87.56,87.24,87.27,112945.0
2015-12-18 09:30:00,87.18,87.82,87.02,87.31,64017.0,87.18,87.82,87.02,87.31,64017.0
2015-12-18 09:40:00,87.31,87.4,87.11,87.36,63213.0,87.31,87.4,87.11,87.36,63213.0
2015-12-18 09:50:00,87.36,87.38,87.1,87.24,40297.0,87.36,87.38,87.1,87.24,40297.0
2015-12-18 10:00:00,87.23,87.29,87.09,87.11,22056.0,87.23,87.29,87.09,87.11,22056.0
2015-12-18 10:10:00,87.11,87.31,86.96,87.19,61016.0,87.11,87.31,86.96,87.19,61016.0
2015-12-18 10:20:00,87.19,87.41,87.1,87.18,17568.0,87.19,87.41,87.1,87.18,17568.0
2015-12-18 10:30:00,87.16,87.27,86.65,86.66,24492.0,87.16,87.27,86.65,86.66,24492.0
2015-12-18 10:40:00,86.64,86.66,86.35,86.4,56633.0,86.64,86.66,86.35,86.4,56633.0
2015-12-18 10:50:00,86.36,86.66,86.27,86.65,95714.0,86.36,86.66,86.27,86.65,95714.0
2015-12-18 11:00:00,86.69,86.69,86.21,86.31,49906.0,86.69,86.69,86.21,86.31,49906.0
2015-12-18 11:10:00,86.32,86.63,86.27,86.51,45434.0,86.32,86.63,86.27,86.51,45434.0
2015-12-18 11:20:00,86.52,86.6,86.26,86.3,12008.0,86.52,86.6,86.26,86.3,12008.0
2015-12-18 11:30:00,86.27,86.7,86.27,86.7,47882.0,86.27,86.7,86.27,86.7,47882.0
2015-12-18 11:40:00,86.69,86.7,86.34,86.47,12380.0,86.69,86.7,86.34,86.47,12380.0
2015-12-18 11:50:00,86.49,86.74,86.28,86.67,9423.0,86.49,86.74,86.28,86.67,9423.0
2015-12-18 12:00:00,86.71,86.71,86.39,86.39,8388.0,86.71,86.71,86.39,86.39,8388.0
2015-12-18 12:10:00,86.42,86.58,86.27,86.29,11892.0,86.42,86.58,86.27,86.29,11892.0
2015-12-18 12:20:00,86.3,86.43,86.25,86.4,10074.0,86.3,86.43,86.25,86.4,10074.0
2015-12-18 12:30:00,86.38,86.42,86.28,86.34,18630.0,86.38,86.42,86.28,86.34,18630.0
2015-12-18 12:40:00,86.37,86.49,86.3,86.44,17237.0,86.37,86.49,86.3,86.44,17237.0
2015-12-18 12:50:00,86.45,86.64,86.34,86.62,70344.0,86.45,86.64,86.34,86.62,70344.0
2015-12-18 13:00:00,86.65,87.05,86.63,86.91,33210.0,86.65,87.05,86.63,86.91,33210.0
2015-12-18 13:10:00,86.88,87.22,86.85,87.15,15010.0,86.88,87.22,86.85,87.15,15010.0
2015-12-18 13:20:00,87.14,87.27,87.03,87.24,29884.0,87.14,87.27,87.03,87.24,29884.0
2015-12-18 13:30:00,87.21,87.34,87.17,87.24,47205.0,87.21,87.34,87.17,87.24,47205.0
2015-12-18 13:40:00,87.24,87.37,87.17,87.2,22972.0,87.24,87.37,87.17,87.2,22972.0
2015-12-18 13:50:00,87.21,87.41,87.21,87.29,20935.0,87.21,87.41,87.21,87.29,20935.0
2015-12-18 14:00:00,87.28,87.56,87.25,87.48,23925.0,87.28,87.56,87.25,87.48,23925.0
2015-12-18 14:10:00,87.46,87.46,87.18,87.26,14228.0,87.46,87.46,87.18,87.26,14228.0
2015-12-18 14:20:00,87.27,87.44,87.23,87.37,22176.0,87.27,87.44,87.23,87.37,22176.0
2015-12-18 14:30:00,87.37,87.37,87.16,87.17,41959.0,87.37,87.37,87.16,87.17,41959.0
2015-12-18 14:40:00,87.17,87.18,86.92,87.06,32455.0,87.17,87.18,86.92,87.06,32455.0
2015-12-18 14:50:00,87.06,87.08,86.52,86.54,50894.0,87.06,87.08,86.52,86.54,50894.0
2015-12-18 15:00:00,86.56,86.8,86.51,86.55,62595.0,86.56,86.8,86.51,86.55,62595.0
2015-12-18 15:10:00,86.57,86.59,86.1,86.3,42735.0,86.57,86.59,86.1,86.3,42735.0
2015-12-18 15:20:00,86.3,86.32,86.15,86.15,47243.0,86.3,86.32,86.15,86.15,47243.0
2015-12-18 15:30:00,86.15,86.57,86.13,86.55,61352.0,86.15,86.57,86.13,86.55,61352.0
2015-12-18 15:40:00,86.51,86.52,86.14,86.16,101064.0,86.51,86.52,86.14,86.16,101064.0
2015-12-18 15:50:00,86.15,86.22,85.72,85.76,239306.0,86.15,86.22,85.72,85.76,239306.0
2015-12-21 09:30:00,86.93,86.94,86.56,86.8,50647.0,86.93,86.94,86.56,86.8,50647.0
2015-12-21 09:40:00,86.73,87.04,86.35,86.66,21811.0,86.73,87.04,86.35,86.66,21811.0
2015-12-21 09:50:00,86.73,86.8,86.18,86.18,31349.0,86.73,86.8,86.18,86.18,31349.0
2015-12-21 10:00:00,86.29,86.56,86.19,86.46,22737.0,86.29,86.56,86.19,86.46,22737.0
2015-12-21 10:10:00,86.45,86.5,86.12,86.43,24154.0,86.45,86.5,86.12,86.43,24154.0
2015-12-21 10:20:00,86.4,86.52,86.21,86.48,23327.0,86.4,86.52,86.21,86.48,23327.0
2015-12-21 10:30:00,86.54,86.75,86.45,86.63,70027.0,86.54,86.75,86.45,86.63,70027.0
2015-12-21 10:40:00,86.64,86.78,86.46,86.7,35245.0,86.64,86.78,86.46,86.7,35245.0
2015-12-21 10:50:00,86.7,86.78,86.35,86.53,15283.0,86.7,86.78,86.35,86.53,15283.0
2015-12-21 11:00:00,86.52,86.7,86.35,86.54,29260.0,86.52,86.7,86.35,86.54,29260.0
2015-12-21 11:10:00,86.54,86.54,86.41,86.45,13534.0,86.54,86.54,86.41,86.45,13534.0
2015-12-21 11:20:00,86.48,86.91,86.48,86.9,40508.0,86.48,86.91,86.48,86.9,40508.0
2015-12-21 11:30:00,86.95,87.02,86.73,86.91,50833.0,86.95,87.02,86.73,86.91,50833.0
2015-12-21 11:40:00,86.87,87.01,86.65,86.86,22849.0,86.87,87.01,86.65,86.86,22849.0
2015-12-21 11:50:00,86.83,87.0,86.59,86.94,24031.0,86.83,87.0,86.59,86.94,24031.0
2015-12-21 12:00:00,86.87,87.1,86.83,86.84,38796.0,86.87,87.1,86.83,86.84,38796.0
2015-12-21 12:10:00,86.83,86.88,86.37,86.41,16740.0,86.83,86.88,86.37,86.41,16740.0
2015-12-21 12:20:00,86.42,86.82,86.42,86.76,13007.0,86.42,86.82,86.42,86.76,13007.0
2015-12-21 12:30:00,86.77,87.04,86.74,87.03,51361.0,86.77,87.04,86.74,87.03,51361.0
2015-12-21 12:40:00,87.01,87.05,86.67,86.67,24405.0,87.01,87.05,86.67,86.67,24405.0
2015-12-21 12:50:00,86.65,86.85,86.65,86.78,10639.0,86.65,86.85,86.65,86.78,10639.0
2015-12-21 13:00:00,86.8,87.03,86.76,86.83,82093.0,86.8,87.03,86.76,86.83,82093.0
2015-12-21 13:10:00,86.83,86.92,86.73,86.79,20909.0,86.83,86.92,86.73,86.79,20909.0
2015-12-21 13:20:00,86.77,86.85,86.75,86.8,6400.0,86.77,86.85,86.75,86.8,6400.0
2015-12-21 13:30:00,86.81,86.9,86.79,86.85,25126.0,86.81,86.9,86.79,86.85,25126.0
2015-12-21 13:40:00,86.85,86.92,86.77,86.78,56772.0,86.85,86.92,86.77,86.78,56772.0
2015-12-21 13:50:00,86.77,86.8,86.74,86.76,4037.0,86.77,86.8,86.74,86.76,4037.0
2015-12-21 14:00:00,86.77,86.83,86.72,86.73,10634.0,86.77,86.83,86.72,86.73,10634.0
2015-12-21 14:10:00,86.74,86.78,86.7,86.75,23719.0,86.74,86.78,86.7,86.75,23719.0
2015-12-21 14:20:00,86.74,86.76,86.49,86.59,13846.0,86.74,86.76,86.49,86.59,13846.0
2015-12-21 14:30:00,86.59,86.65,86.5,86.55,12620.0,86.59,86.65,86.5,86.55,12620.0
2015-12-21 14:40:00,86.52,86.54,86.4,86.5,16626.0,86.52,86.54,86.4,86.5,16626.0
2015-12-21 14:50:00,86.49,86.53,86.46,86.53,11520.0,86.49,86.53,86.46,86.53,11520.0
2015-12-21 15:00:00,86.52,86.64,86.51,86.61,20445.0,86.52,86.64,86.51,86.61,20445.0
2015-12-21 15:10:00,86.59,86.73,86.54,86.68,28965.0,86.59,86.73,86.54,86.68,28965.0
2015-12-21 15:20:00,86.67,86.82,86.64,86.82,34020.0,86.67,86.82,86.64,86.82,34020.0
2015-12-21 15:30:00,86.81,86.88,86.67,86.77,30478.0,86.81,86.88,86.67,86.77,30478.0
2015-12-21 15:40:00,86.77,86.88,86.74,86.85,70487.0,86.77,86.88,86.74,86.85,70487.0
2015-12-21 15:50:00,86.85,87.0,86.81,87.0,156801.0,86.85,87.0,86.81,87.0,156801.0
2015-12-22 09:30:00,87.5,87.55,87.17,87.18,68530.0,87.5,87.55,87.17,87.18,68530.0
2015-12-22 09:40:00,87.22,87.27,86.95,86.99,27918.0,87.22,87.27,86.95,86.99,27918.0
2015-12-22 09:50:00,86.99,87.21,86.89,86.96,19820.0,86.99,87.21,86.89,86.96,19820.0
2015-12-22 10:00:00,86.97,87.24,86.92,87.23,12647.0,86.97,87.24,86.92,87.23,12647.0
2015-12-22 10:10:00,87.23,87.25,86.83,87.1,12899.0,87.23,87.25,86.83,87.1,12899.0
2015-12-22 10:20:00,87.13,87.38,87.13,87.2,23752.0,87.13,87.38,87.13,87.2,23752.0
2015-12-22 10:30:00,87.15,87.22,86.79,86.92,15111.0,87.15,87.22,86.79,86.92,15111.0
2015-12-22 10:40:00,86.96,86.96,86.68,86.76,17762.0,86.96,86.96,86.68,86.76,17762.0
2015-12-22 10:50:00,86.77,86.77,86.57,86.57,24241.0,86.77,86.77,86.57,86.57,24241.0
2015-12-22 11:00:00,86.59,86.67,86.29,86.66,14609.0,86.59,86.67,86.29,86.66,14609.0
2015-12-22 11:10:00,86.63,86.81,86.63,86.72,11852.0,86.63,86.81,86.63,86.72,11852.0
2015-12-22 11:20:00,86.72,86.73,86.47,86.72,11718.0,86.72,86.73,86.47,86.72,11718.0
2015-12-22 11:30:00,86.73,86.94,86.68,86.91,14175.0,86.73,86.94,86.68,86.91,14175.0
2015-12-22 11:40:00,86.94,87.06,86.93,86.98,16733.0,86.94,87.06,86.93,86.98,16733.0
2015-12-22 11:50:00,86.99,87.05,86.73,86.74,9879.0,86.99,87.05,86.73,86.74,9879.0
2015-12-22 12:00:00,86.75,86.79,86.34,86.34,8092.0,86.75,86.79,86.34,86.34,8092.0
2015-12-22 12:10:00,86.31,86.57,86.27,86.54,7014.0,86.31,86.57,86.27,86.54,7014.0
2015-12-22 12:20:00,86.55,86.58,86.41,86.55,9988.0,86.55,86.58,86.41,86.55,9988.0
2015-12-22 12:30:00,86.54,86.65,86.45,86.56,10240.0,86.54,86.65,86.45,86.56,10240.0
2015-12-22 12:40:00,86.57,86.58,86.43,86.5,15518.0,86.57,86.58,86.43,86.5,15518.0
2015-12-22 12:50:00,86.5,86.7,86.37,86.7,10640.0,86.5,86.7,86.37,86.7,10640.0
2015-12-22 13:00:00,86.68,86.68,86.48,86.48,4509.0,86.68,86.68,86.48,86.48,4509.0
2015-12-22 13:10:00,86.49,86.49,86.12,86.25,58624.0,86.49,86.49,86.12,86.25,58624.0
2015-12-22 13:20:00,86.27,86.32,86.14,86.18,9240.0,86.27,86.32,86.14,86.18,9240.0
2015-12-22 13:30:00,86.16,86.22,86.13,86.22,6550.0,86.16,86.22,86.13,86.22,6550.0
2015-12-22 13:40:00,86.22,86.23,86.08,86.17,12881.0,86.22,86.23,86.08,86.17,12881.0
2015-12-22 13:50:00,86.22,86.28,86.13,86.22,10375.0,86.22,86.28,86.13,86.22,10375.0
2015-12-22 14:00:00,86.26,86.26,86.1,86.11,12823.0,86.26,86.26,86.1,86.11,12823.0
2015-12-22 14:10:00,86.13,86.27,86.07,86.27,16003.0,86.13,86.27,86.07,86.27,16003.0
2015-12-22 14:20:00,86.27,86.34,86.21,86.22,17828.0,86.27,86.34,86.21,86.22,17828.0
2015-12-22 14:30:00,86.23,86.61,86.21,86.57,37005.0,86.23,86.61,86.21,86.57,37005.0
2015-12-22 14:40:00,86.6,86.6,86.46,86.48,18452.0,86.6,86.6,86.46,86.48,18452.0
2015-12-22 14:50:00,86.49,86.65,86.45,86.64,15467.0,86.49,86.65,86.45,86.64,15467.0
2015-12-22 15:00:00,86.64,86.69,86.51,86.61,34873.0,86.64,86.69,86.51,86.61,34873.0
2015-12-22 15:10:00,86.62,86.71,86.41,86.45,58160.0,86.62,86.71,86.41,86.45,58160.0
2015-12-22 15:20:00,86.44,86.49,86.28,86.4,31993.0,86.44,86.49,86.28,86.4,31993.0
2015-12-22 15:30:00,86.39,86.54,86.31,86.5,35082.0,86.39,86.54,86.31,86.5,35082.0
2015-12-22 15:40:00,86.53,86.62,86.31,86.4,51490.0,86.53,86.62,86.31,86.4,51490.0
2015-12-22 15:50:00,86.4,86.56,86.33,86.52,86051.0,86.4,86.56,86.33,86.52,86051.0
2015-12-23 09:30:00,86.97,87.5,86.71,86.77,28125.0,86.97,87.5,86.71,86.77,28125.0
2015-12-23 09:40:00,86.77,87.28,86.52,87.28,19992.0,86.77,87.28,86.52,87.28,19992.0
2015-12-23 09:50:00,87.29,87.5,87.21,87.5,19687.0,87.29,87.5,87.21,87.5,19687.0
2015-12-23 10:00:00,87.5,87.63,87.31,87.39,25872.0,87.5,87.63,87.31,87.39,25872.0
2015-12-23 10:10:00,87.4,87.61,87.12,87.12,18242.0,87.4,87.61,87.12,87.12,18242.0
2015-12-23 10:20:00,87.15,87.25,86.92,87.03,18581.0,87.15,87.25,86.92,87.03,18581.0
2015-12-23 10:30:00,87.03,87.2,86.98,87.0,12581.0,87.03,87.2,86.98,87.0,12581.0
2015-12-23 10:40:00,87.03,87.14,86.77,86.79,17862.0,87.03,87.14,86.77,86.79,17862.0
2015-12-23 10:50:00,86.77,86.8,86.68,86.76,12427.0,86.77,86.8,86.68,86.76,12427.0
2015-12-23 11:00:00,86.79,86.86,86.68,86.76,11413.0,86.79,86.86,86.68,86.76,11413.0
2015-12-23 11:10:00,86.77,86.77,86.4,86.58,12035.0,86.77,86.77,86.4,86.58,12035.0
2015-12-23 11:20:00,86.61,86.85,86.61,86.76,5970.0,86.61,86.85,86.61,86.76,5970.0
2015-12-23 11:30:00,86.78,86.8,86.67,86.7,9621.0,86.78,86.8,86.67,86.7,9621.0
2015-12-23 11:40:00,86.67,86.76,86.66,86.73,9193.0,86.67,86.76,86.66,86.73,9193.0
2015-12-23 11:50:00,86.71,86.9,86.7,86.87,6619.0,86.71,86.9,86.7,86.87,6619.0
2015-12-23 12:00:00,86.85,86.97,86.85,86.9,7936.0,86.85,86.97,86.85,86.9,7936.0
2015-12-23 12:10:00,86.87,86.9,86.73,86.87,9384.0,86.87,86.9,86.73,86.87,9384.0
2015-12-23 12:20:00,86.87,86.87,86.73,86.73,8533.0,86.87,86.87,86.73,86.73,8533.0
2015-12-23 12:30:00,86.68,86.82,86.66,86.75,9570.0,86.68,86.82,86.66,86.75,9570.0
2015-12-23 12:40:00,86.75,86.9,86.75,86.83,7934.0,86.75,86.9,86.75,86.83,7934.0
2015-12-23 12:50:00,86.77,86.9,86.77,86.84,6601.0,86.77,86.9,86.77,86.84,6601.0
2015-12-23 13:00:00,86.82,86.98,86.77,86.95,10100.0,86.82,86.98,86.77,86.95,10100.0
2015-12-23 13:10:00,86.95,87.05,86.76,86.83,13216.0,86.95,87.05,86.76,86.83,13216.0
2015-12-23 13:20:00,86.82,86.86,86.69,86.7,8951.0,86.82,86.86,86.69,86.7,8951.0
2015-12-23 13:30:00,86.69,86.81,86.63,86.67,13885.0,86.69,86.81,86.63,86.67,13885.0
2015-12-23 13:40:00,86.7,86.89,86.69,86.79,9412.0,86.7,86.89,86.69,86.79,9412.0
2015-12-23 13:50:00,86.76,86.9,86.72,86.89,29866.0,86.76,86.9,86.72,86.89,29866.0
2015-12-23 14:00:00,86.89,86.9,86.84,86.86,25836.0,86.89,86.9,86.84,86.86,25836.0
2015-12-23 14:10:00,86.85,86.9,86.85,86.89,22076.0,86.85,86.9,86.85,86.89,22076.0
2015-12-23 14:20:00,86.89,86.89,86.78,86.8,11482.0,86.89,86.89,86.78,86.8,11482.0
2015-12-23 14:30:00,86.79,87.05,86.79,86.88,50320.0,86.79,87.05,86.79,86.88,50320.0
2015-12-23 14:40:00,86.87,86.9,86.83,86.88,15893.0,86.87,86.9,86.83,86.88,15893.0
2015-12-23 14:50:00,86.88,86.88,86.77,86.86,14055.0,86.88,86.88,86.77,86.86,14055.0
2015-12-23 15:00:00,86.86,86.9,86.73,86.74,20512.0,86.86,86.9,86.73,86.74,20512.0
2015-12-23 15:10:00,86.75,86.89,86.74,86.87,16511.0,86.75,86.89,86.74,86.87,16511.0
2015-12-23 15:20:00,86.87,86.88,86.73,86.75,15766.0,86.87,86.88,86.73,86.75,15766.0
2015-12-23 15:30:00,86.75,86.9,86.73,86.81,22592.0,86.75,86.9,86.73,86.81,22592.0
2015-12-23 15:40:00,86.8,86.9,86.79,86.88,45473.0,86.8,86.9,86.79,86.88,45473.0
2015-12-23 15:50:00,86.89,86.9,86.82,86.87,96699.0,86.89,86.9,86.82,86.87,96699.0
2015-12-24 09:30:00,86.8,87.18,86.59,86.99,16449.0,86.8,87.18,86.59,86.99,16449.0
2015-12-24 09:40:00,86.88,87.3,86.88,87.3,1300.0,86.88,87.3,86.88,87.3,1300.0
2015-12-24 09:50:00,87.34,87.36,87.01,87.07,14481.0,87.34,87.36,87.01,87.07,14481.0
2015-12-24 10:00:00,87.15,87.21,86.88,86.95,11255.0,87.15,87.21,86.88,86.95,11255.0
2015-12-24 10:10:00,86.94,87.06,86.88,86.98,3700.0,86.94,87.06,86.88,86.98,3700.0
2015-12-24 10:20:00,86.98,86.98,86.78,86.9,8101.0,86.98,86.98,86.78,86.9,8101.0
2015-12-24 10:30:00,86.97,86.97,86.83,86.97,4600.0,86.97,86.97,86.83,86.97,4600.0
2015-12-24 10:40:00,87.03,87.16,86.96,87.12,6338.0,87.03,87.16,86.96,87.12,6338.0
2015-12-24 10:50:00,87.14,87.22,87.1,87.1,8334.0,87.14,87.22,87.1,87.1,8334.0
2015-12-24 11:00:00,87.12,87.13,86.73,86.82,15321.0,87.12,87.13,86.73,86.82,15321.0
2015-12-24 11:10:00,86.83,86.83,86.75,86.77,6820.0,86.83,86.83,86.75,86.77,6820.0
2015-12-24 11:20:00,86.78,87.0,86.78,86.96,4864.0,86.78,87.0,86.78,86.96,4864.0
2015-12-24 11:30:00,86.95,86.95,86.76,86.85,4815.0,86.95,86.95,86.76,86.85,4815.0
2015-12-24 11:40:00,86.83,86.96,86.8,86.9,6830.0,86.83,86.96,86.8,86.9,6830.0
2015-12-24 11:50:00,86.9,87.0,86.9,86.99,10499.0,86.9,87.0,86.9,86.99,10499.0
2015-12-24 12:00:00,86.98,87.09,86.9,86.97,15985.0,86.98,87.09,86.9,86.97,15985.0
2015-12-24 12:10:00,86.94,87.0,86.94,86.98,12702.0,86.94,87.0,86.94,86.98,12702.0
2015-12-24 12:20:00,86.99,87.16,86.98,87.04,10475.0,86.99,87.16,86.98,87.04,10475.0
2015-12-24 12:30:00,87.06,87.23,87.06,87.14,8337.0,87.06,87.23,87.06,87.14,8337.0
2015-12-24 12:40:00,87.17,87.23,87.11,87.16,11465.0,87.17,87.23,87.11,87.16,11465.0
2015-12-24 12:50:00,87.15,87.15,86.93,86.93,15192.0,87.15,87.15,86.93,86.93,15192.0
2015-12-28 09:30:00,86.64,87.03,86.44,87.0,22948.0,86.64,87.03,86.44,87.0,22948.0
2015-12-28 09:40:00,87.01,87.26,86.92,87.05,3849.0,87.01,87.26,86.92,87.05,3849.0
2015-12-28 09:50:00,86.98,87.11,86.83,86.88,10150.0,86.98,87.11,86.83,86.88,10150.0
2015-12-28 10:00:00,86.86,86.86,86.42,86.47,8328.0,86.86,86.86,86.42,86.47,8328.0
2015-12-28 10:10:00,86.47,86.58,86.29,86.48,8800.0,86.47,86.58,86.29,86.48,8800.0
2015-12-28 10:20:00,86.46,86.6,86.45,86.6,3402.0,86.46,86.6,86.45,86.6,3402.0
2015-12-28 10:30:00,86.57,86.61,86.37,86.61,10035.0,86.57,86.61,86.37,86.61,10035.0
2015-12-28 10:40:00,86.63,86.74,86.61,86.7,6289.0,86.63,86.74,86.61,86.7,6289.0
2015-12-28 10:50:00,86.67,86.67,86.51,86.58,4620.0,86.67,86.67,86.51,86.58,4620.0
2015-12-28 11:00:00,86.56,86.73,86.55,86.71,5360.0,86.56,86.73,86.55,86.71,5360.0
2015-12-28 11:10:00,86.74,86.88,86.7,86.83,5100.0,86.74,86.88,86.7,86.83,5100.0
2015-12-28 11:20:00,86.85,86.94,86.85,86.9,7598.0,86.85,86.94,86.85,86.9,7598.0
2015-12-28 11:30:00,86.9,86.94,86.82,86.93,5850.0,86.9,86.94,86.82,86.93,5850.0
2015-12-28 11:40:00,86.94,86.96,86.84,86.84,6236.0,86.94,86.96,86.84,86.84,6236.0
2015-12-28 11:50:00,86.87,87.0,86.87,86.92,4300.0,86.87,87.0,86.87,86.92,4300.0
2015-12-28 12:00:00,86.9,86.99,86.83,86.88,9066.0,86.9,86.99,86.83,86.88,9066.0
2015-12-28 12:10:00,86.86,86.86,86.76,86.85,4494.0,86.86,86.86,86.76,86.85,4494.0
2015-12-28 12:20:00,86.84,86.84,86.7,86.78,5180.0,86.84,86.84,86.7,86.78,5180.0
2015-12-28 12:30:00,86.85,86.85,86.72,86.74,1100.0,86.85,86.85,86.72,86.74,1100.0
2015-12-28 12:40:00,86.76,86.8,86.71,86.75,4050.0,86.76,86.8,86.71,86.75,4050.0
2015-12-28 12:50:00,86.73,86.82,86.68,86.69,2741.0,86.73,86.82,86.68,86.69,2741.0
2015-12-28 13:00:00,86.67,86.73,86.66,86.73,1700.0,86.67,86.73,86.66,86.73,1700.0
2015-12-28 13:10:00,86.7,87.0,86.7,86.98,8818.0,86.7,87.0,86.7,86.98,8818.0
2015-12-28 13:20:00,86.99,87.0,86.89,86.94,2925.0,86.99,87.0,86.89,86.94,2925.0
2015-12-28 13:30:00,86.95,87.01,86.76,86.8,27879.0,86.95,87.01,86.76,86.8,27879.0
2015-12-28 13:40:00,86.86,86.89,86.65,86.86,9220.0,86.86,86.89,86.65,86.86,9220.0
2015-12-28 13:50:00,86.88,86.91,86.61,86.63,5722.0,86.88,86.91,86.61,86.63,5722.0
2015-12-28 14:00:00,86.6,86.75,86.6,86.65,3901.0,86.6,86.75,86.6,86.65,3901.0
2015-12-28 14:10:00,86.65,86.78,86.62,86.78,6285.0,86.65,86.78,86.62,86.78,6285.0
2015-12-28 14:20:00,86.75,86.8,86.73,86.76,4400.0,86.75,86.8,86.73,86.76,4400.0
2015-12-28 14:30:00,86.74,86.79,86.68,86.73,4585.0,86.74,86.79,86.68,86.73,4585.0
2015-12-28 14:40:00,86.71,86.83,86.7,86.82,18818.0,86.71,86.83,86.7,86.82,18818.0
2015-12-28 14:50:00,86.84,86.92,86.82,86.82,6018.0,86.84,86.92,86.82,86.82,6018.0
2015-12-28 15:00:00,86.84,86.86,86.81,86.84,13474.0,86.84,86.86,86.81,86.84,13474.0
2015-12-28 15:10:00,86.85,86.86,86.76,86.78,6033.0,86.85,86.86,86.76,86.78,6033.0
2015-12-28 15:20:00,86.77,86.93,86.77,86.81,13519.0,86.77,86.93,86.77,86.81,13519.0
2015-12-28 15:30:00,86.8,86.89,86.78,86.81,20236.0,86.8,86.89,86.78,86.81,20236.0
2015-12-28 15:40:00,86.82,86.9,86.81,86.86,21125.0,86.82,86.9,86.81,86.86,21125.0
2015-12-28 15:50:00,86.85,86.93,86.75,86.93,76697.0,86.85,86.93,86.75,86.93,76697.0
2015-12-29 09:30:00,87.47,88.11,87.36,88.05,14465.0,87.47,88.11,87.36,88.05,14465.0
2015-12-29 09:40:00,88.1,88.11,87.85,87.96,11370.0,88.1,88.11,87.85,87.96,11370.0
2015-12-29 09:50:00,87.94,88.01,87.83,88.01,8340.0,87.94,88.01,87.83,88.01,8340.0
2015-12-29 10:00:00,88.03,88.11,87.92,88.06,24545.0,88.03,88.11,87.92,88.06,24545.0
2015-12-29 10:10:00,88.07,88.08,87.88,88.0,23954.0,88.07,88.08,87.88,88.0,23954.0
2015-12-29 10:20:00,87.98,88.04,87.93,88.04,30377.0,87.98,88.04,87.93,88.04,30377.0
2015-12-29 10:30:00,88.04,88.13,87.92,87.97,19765.0,88.04,88.13,87.92,87.97,19765.0
2015-12-29 10:40:00,87.94,88.04,87.94,87.97,7146.0,87.94,88.04,87.94,87.97,7146.0
2015-12-29 10:50:00,87.94,88.08,87.92,87.96,14524.0,87.94,88.08,87.92,87.96,14524.0
2015-12-29 11:00:00,87.95,88.04,87.95,88.02,13699.0,87.95,88.04,87.95,88.02,13699.0
2015-12-29 11:10:00,87.98,88.03,87.93,87.95,31200.0,87.98,88.03,87.93,87.95,31200.0
2015-12-29 11:20:00,87.96,88.01,87.94,87.99,28639.0,87.96,88.01,87.94,87.99,28639.0
2015-12-29 11:30:00,87.98,88.02,87.92,87.95,30298.0,87.98,88.02,87.92,87.95,30298.0
2015-12-29 11:40:00,87.95,87.96,87.81,87.82,20486.0,87.95,87.96,87.81,87.82,20486.0
2015-12-29 11:50:00,87.8,87.82,87.6,87.66,32302.0,87.8,87.82,87.6,87.66,32302.0
2015-12-29 12:00:00,87.62,87.64,87.36,87.51,75949.0,87.62,87.64,87.36,87.51,75949.0
2015-12-29 12:10:00,87.56,87.82,87.45,87.79,20984.0,87.56,87.82,87.45,87.79,20984.0
2015-12-29 12:20:00,87.78,87.87,87.54,87.54,12191.0,87.78,87.87,87.54,87.54,12191.0
2015-12-29 12:30:00,87.54,87.68,87.54,87.67,8537.0,87.54,87.68,87.54,87.67,8537.0
2015-12-29 12:40:00,87.63,87.67,87.54,87.56,10320.0,87.63,87.67,87.54,87.56,10320.0
2015-12-29 12:50:00,87.53,87.74,87.53,87.73,15267.0,87.53,87.74,87.53,87.73,15267.0
2015-12-29 13:00:00,87.73,87.73,87.61,87.67,16000.0,87.73,87.73,87.61,87.67,16000.0
2015-12-29 13:10:00,87.68,87.8,87.6,87.8,9515.0,87.68,87.8,87.6,87.8,9515.0
2015-12-29 13:20:00,87.78,87.78,87.65,87.75,7400.0,87.78,87.78,87.65,87.75,7400.0
2015-12-29 13:30:00,87.77,87.79,87.68,87.71,11617.0,87.77,87.79,87.68,87.71,11617.0
2015-12-29 13:40:00,87.71,87.92,87.71,87.87,16071.0,87.71,87.92,87.71,87.87,16071.0
2015-12-29 13:50:00,87.87,88.14,87.86,88.14,23404.0,87.87,88.14,87.86,88.14,23404.0
2015-12-29 14:00:00,88.14,88.17,88.03,88.16,19932.0,88.14,88.17,88.03,88.16,19932.0
2015-12-29 14:10:00,88.15,88.18,88.04,88.06,18802.0,88.15,88.18,88.04,88.06,18802.0
2015-12-29 14:20:00,88.05,88.15,88.01,88.12,16933.0,88.05,88.15,88.01,88.12,16933.0
2015-12-29 14:30:00,88.12,88.24,88.12,88.22,19722.0,88.12,88.24,88.12,88.22,19722.0
2015-12-29 14:40:00,88.2,88.24,88.14,88.16,20153.0,88.2,88.24,88.14,88.16,20153.0
2015-12-29 14:50:00,88.16,88.19,88.06,88.17,11059.0,88.16,88.19,88.06,88.17,11059.0
2015-12-29 15:00:00,88.17,88.54,88.17,88.51,67743.0,88.17,88.54,88.17,88.51,67743.0
2015-12-29 15:10:00,88.51,88.56,88.41,88.45,36475.0,88.51,88.56,88.41,88.45,36475.0
2015-12-29 15:20:00,88.47,88.53,88.34,88.35,28469.0,88.47,88.53,88.34,88.35,28469.0
2015-12-29 15:30:00,88.37,88.37,88.08,88.09,30217.0,88.37,88.37,88.08,88.09,30217.0
2015-12-29 15:40:00,88.09,88.37,88.0,88.29,55643.0,88.09,88.37,88.0,88.29,55643.0
2015-12-29 15:50:00,88.3,88.34,88.07,88.13,103293.0,88.3,88.34,88.07,88.13,103293.0
2015-12-30 09:30:00,88.2,88.36,87.93,88.12,20413.0,88.2,88.36,87.93,88.12,20413.0
2015-12-30 09:40:00,88.04,88.22,87.61,87.61,9467.0,88.04,88.22,87.61,87.61,9467.0
2015-12-30 09:50:00,87.58,87.72,87.13,87.23,26634.0,87.58,87.72,87.13,87.23,26634.0
2015-12-30 10:00:00,87.23,87.86,87.2,87.7,19415.0,87.23,87.86,87.2,87.7,19415.0
2015-12-30 10:10:00,87.77,87.87,87.65,87.7,24517.0,87.77,87.87,87.65,87.7,24517.0
2015-12-30 10:20:00,87.66,87.78,87.54,87.65,5994.0,87.66,87.78,87.54,87.65,5994.0
2015-12-30 10:30:00,87.71,87.9,87.63,87.86,10562.0,87.71,87.9,87.63,87.86,10562.0
2015-12-30 10:40:00,87.85,88.02,87.85,87.92,8430.0,87.85,88.02,87.85,87.92,8430.0
2015-12-30 10:50:00,87.92,87.96,87.69,87.7,10180.0,87.92,87.96,87.69,87.7,10180.0
2015-12-30 11:00:00,87.71,87.78,87.59,87.62,8882.0,87.71,87.78,87.59,87.62,8882.0
2015-12-30 11:10:00,87.61,87.66,87.42,87.42,10111.0,87.61,87.66,87.42,87.42,10111.0
2015-12-30 11:20:00,87.39,87.52,87.22,87.39,16876.0,87.39,87.52,87.22,87.39,16876.0
2015-12-30 11:30:00,87.38,87.48,87.34,87.45,4504.0,87.38,87.48,87.34,87.45,4504.0
2015-12-30 11:40:00,87.43,87.52,87.41,87.48,8421.0,87.43,87.52,87.41,87.48,8421.0
2015-12-30 11:50:00,87.5,87.62,87.5,87.55,4187.0,87.5,87.62,87.5,87.55,4187.0
2015-12-30 12:00:00,87.53,87.6,87.49,87.56,6132.0,87.53,87.6,87.49,87.56,6132.0
2015-12-30 12:10:00,87.67,87.71,87.62,87.67,2542.0,87.67,87.71,87.62,87.67,2542.0
2015-12-30 12:20:00,87.67,87.76,87.62,87.69,4120.0,87.67,87.76,87.62,87.69,4120.0
2015-12-30 12:30:00,87.67,87.83,87.66,87.79,4600.0,87.67,87.83,87.66,87.79,4600.0
2015-12-30 12:40:00,87.8,87.82,87.7,87.8,6500.0,87.8,87.82,87.7,87.8,6500.0
2015-12-30 12:50:00,87.8,87.84,87.67,87.84,17290.0,87.8,87.84,87.67,87.84,17290.0
2015-12-30 13:00:00,87.85,87.91,87.7,87.7,6100.0,87.85,87.91,87.7,87.7,6100.0
2015-12-30 13:10:00,87.72,87.82,87.68,87.82,6675.0,87.72,87.82,87.68,87.82,6675.0
2015-12-30 13:20:00,87.82,87.85,87.65,87.73,6677.0,87.82,87.85,87.65,87.73,6677.0
2015-12-30 13:30:00,87.76,87.8,87.72,87.77,5623.0,87.76,87.8,87.72,87.77,5623.0
2015-12-30 13:40:00,87.75,87.89,87.75,87.78,30038.0,87.75,87.89,87.75,87.78,30038.0
2015-12-30 13:50:00,87.83,87.86,87.72,87.84,6301.0,87.83,87.86,87.72,87.84,6301.0
2015-12-30 14:00:00,87.8,87.88,87.75,87.82,5337.0,87.8,87.88,87.75,87.82,5337.0
2015-12-30 14:10:00,87.86,87.97,87.77,87.93,15462.0,87.86,87.97,87.77,87.93,15462.0
2015-12-30 14:20:00,87.92,88.11,87.79,87.84,47631.0,87.92,88.11,87.79,87.84,47631.0
2015-12-30 14:30:00,87.82,87.84,87.67,87.76,12063.0,87.82,87.84,87.67,87.76,12063.0
2015-12-30 14:40:00,87.75,87.76,87.67,87.7,8241.0,87.75,87.76,87.67,87.7,8241.0
2015-12-30 14:50:00,87.68,87.71,87.64,87.64,11486.0,87.68,87.71,87.64,87.64,11486.0
2015-12-30 15:00:00,87.66,87.86,87.64,87.83,11736.0,87.66,87.86,87.64,87.83,11736.0
2015-12-30 15:10:00,87.82,87.83,87.69,87.81,17870.0,87.82,87.83,87.69,87.81,17870.0
2015-12-30 15:20:00,87.8,87.81,87.71,87.73,25688.0,87.8,87.81,87.71,87.73,25688.0
2015-12-30 15:30:00,87.71,87.71,87.27,87.37,36612.0,87.71,87.71,87.27,87.37,36612.0
2015-12-30 15:40:00,87.37,87.52,87.35,87.5,27788.0,87.37,87.52,87.35,87.5,27788.0
2015-12-30 15:50:00,87.52,87.54,87.34,87.38,48344.0,87.52,87.54,87.34,87.38,48344.0
2015-12-31 09:30:00,87.38,87.38,86.62,86.65,16763.0,87.38,87.38,86.62,86.65,16763.0
2015-12-31 09:40:00,86.61,86.78,86.26,86.5,17833.0,86.61,86.78,86.26,86.5,17833.0
2015-12-31 09:50:00,86.48,86.78,86.38,86.59,10216.0,86.48,86.78,86.38,86.59,10216.0
2015-12-31 10:00:00,86.61,86.76,86.59,86.64,8025.0,86.61,86.76,86.59,86.64,8025.0
2015-12-31 10:10:00,86.72,86.74,86.56,86.57,4000.0,86.72,86.74,86.56,86.57,4000.0
2015-12-31 10:20:00,86.58,86.61,86.27,86.27,6847.0,86.58,86.61,86.27,86.27,6847.0
2015-12-31 10:30:00,86.29,86.36,86.04,86.04,10440.0,86.29,86.36,86.04,86.04,10440.0
2015-12-31 10:40:00,86.04,86.28,85.99,86.25,16511.0,86.04,86.28,85.99,86.25,16511.0
2015-12-31 10:50:00,86.25,86.45,86.21,86.44,8340.0,86.25,86.45,86.21,86.44,8340.0
2015-12-31 11:00:00,86.43,86.62,86.43,86.62,4800.0,86.43,86.62,86.43,86.62,4800.0
2015-12-31 11:10:00,86.63,86.8,86.57,86.76,10940.0,86.63,86.8,86.57,86.76,10940.0
2015-12-31 11:20:00,86.74,86.74,86.54,86.62,7600.0,86.74,86.74,86.54,86.62,7600.0
2015-12-31 11:30:00,86.64,86.91,86.56,86.91,4500.0,86.64,86.91,86.56,86.91,4500.0
2015-12-31 11:40:00,86.91,87.23,86.91,87.12,11100.0,86.91,87.23,86.91,87.12,11100.0
2015-12-31 11:50:00,87.15,87.24,86.95,87.24,11228.0,87.15,87.24,86.95,87.24,11228.0
2015-12-31 12:00:00,87.24,87.43,87.15,87.42,11028.0,87.24,87.43,87.15,87.42,11028.0
2015-12-31 12:10:00,87.45,87.61,87.45,87.52,11903.0,87.45,87.61,87.45,87.52,11903.0
2015-12-31 12:20:00,87.5,87.59,87.36,87.44,9970.0,87.5,87.59,87.36,87.44,9970.0
2015-12-31 12:30:00,87.45,87.5,87.34,87.46,3600.0,87.45,87.5,87.34,87.46,3600.0
2015-12-31 12:40:00,87.48,87.6,87.47,87.47,7500.0,87.48,87.6,87.47,87.47,7500.0
2015-12-31 12:50:00,87.43,87.43,87.23,87.28,10092.0,87.43,87.43,87.23,87.28,10092.0
2015-12-31 13:00:00,87.3,87.32,86.95,86.95,7500.0,87.3,87.32,86.95,86.95,7500.0
2015-12-31 13:10:00,86.9,87.16,86.9,87.06,4500.0,86.9,87.16,86.9,87.06,4500.0
2015-12-31 13:20:00,87.11,87.23,87.08,87.13,5100.0,87.11,87.23,87.08,87.13,5100.0
2015-12-31 13:30:00,87.1,87.16,87.03,87.07,14812.0,87.1,87.16,87.03,87.07,14812.0
2015-12-31 13:40:00,87.1,87.33,87.1,87.33,15251.0,87.1,87.33,87.1,87.33,15251.0
2015-12-31 13:50:00,87.36,87.45,87.36,87.4,5285.0,87.36,87.45,87.36,87.4,5285.0
2015-12-31 14:00:00,87.42,87.43,87.33,87.34,6879.0,87.42,87.43,87.33,87.34,6879.0
2015-12-31 14:10:00,87.35,87.46,87.35,87.41,5153.0,87.35,87.46,87.35,87.41,5153.0
2015-12-31 14:20:00,87.4,87.4,87.16,87.33,14199.0,87.4,87.4,87.16,87.33,14199.0
2015-12-31 14:30:00,87.28,87.33,87.19,87.25,12845.0,87.28,87.33,87.19,87.25,12845.0
2015-12-31 14:40:00,87.29,87.44,87.28,87.4,5100.0,87.29,87.44,87.28,87.4,5100.0
2015-12-31 14:50:00,87.4,87.44,87.36,87.37,8057.0,87.4,87.44,87.36,87.37,8057.0
2015-12-31 15:00:00,87.35,87.36,87.2,87.2,7236.0,87.35,87.36,87.2,87.2,7236.0
2015-12-31 15:10:00,87.18,87.21,87.07,87.16,9193.0,87.18,87.21,87.07,87.16,9193.0
2015-12-31 15:20:00,87.16,87.21,87.02,87.04,17992.0,87.16,87.21,87.02,87.04,17992.0
2015-12-31 15:30:00,87.03,87.11,86.92,87.06,16588.0,87.03,87.11,86.92,87.06,16588.0
2015-12-31 15:40:00,87.08,87.08,86.81,86.81,32932.0,87.08,87.08,86.81,86.81,32932.0
2015-12-31 15:50:00,86.82,86.86,86.55,86.56,77633.0,86.82,86.86,86.55,86.56,77633.0
2016-01-04 09:30:00,84.98,85.67,84.42,84.54,36436.0,84.98,85.67,84.42,84.54,36436.0
2016-01-04 09:40:00,84.49,84.49,83.63,84.11,33530.0,84.49,84.49,83.63,84.11,33530.0
2016-01-04 09:50:00,84.1,84.5,84.01,84.38,18873.0,84.1,84.5,84.01,84.38,18873.0
2016-01-04 10:00:00,84.36,84.36,83.99,83.99,17268.0,84.36,84.36,83.99,83.99,17268.0
2016-01-04 10:10:00,84.05,84.21,83.98,84.06,27099.0,84.05,84.21,83.98,84.06,27099.0
2016-01-04 10:20:00,84.05,84.09,83.97,84.09,54689.0,84.05,84.09,83.97,84.09,54689.0
2016-01-04 10:30:00,84.05,84.1,83.76,83.89,35763.0,84.05,84.1,83.76,83.89,35763.0
2016-01-04 10:40:00,83.86,84.16,83.82,84.01,36879.0,83.86,84.16,83.82,84.01,36879.0
2016-01-04 10:50:00,84.03,84.03,83.63,83.69,21971.0,84.03,84.03,83.63,83.69,21971.0
2016-01-04 11:00:00,83.69,83.69,83.23,83.25,18155.0,83.69,83.69,83.23,83.25,18155.0
2016-01-04 11:10:00,83.28,83.66,83.23,83.5,19524.0,83.28,83.66,83.23,83.5,19524.0
2016-01-04 11:20:00,83.5,83.73,83.37,83.72,16514.0,83.5,83.73,83.37,83.72,16514.0
2016-01-04 11:30:00,83.7,83.99,83.66,83.95,19342.0,83.7,83.99,83.66,83.95,19342.0
2016-01-04 11:40:00,83.92,84.14,83.92,84.05,14908.0,83.92,84.14,83.92,84.05,14908.0
2016-01-04 11:50:00,84.03,84.11,83.92,84.01,11865.0,84.03,84.11,83.92,84.01,11865.0
2016-01-04 12:00:00,83.98,84.06,83.71,83.95,14064.0,83.98,84.06,83.71,83.95,14064.0
2016-01-04 12:10:00,83.91,83.96,83.74,83.94,17816.0,83.91,83.96,83.74,83.94,17816.0
2016-01-04 12:20:00,83.91,84.01,83.79,83.9,13112.0,83.91,84.01,83.79,83.9,13112.0
2016-01-04 12:30:00,83.88,84.11,83.73,84.02,12806.0,83.88,84.11,83.73,84.02,12806.0
2016-01-04 12:40:00,84.0,84.04,83.88,83.92,9940.0,84.0,84.04,83.88,83.92,9940.0
2016-01-04 12:50:00,83.92,84.13,83.92,84.04,15252.0,83.92,84.13,83.92,84.04,15252.0
2016-01-04 13:00:00,84.05,84.2,83.98,84.19,17234.0,84.05,84.2,83.98,84.19,17234.0
2016-01-04 13:10:00,84.15,84.19,83.95,84.04,16260.0,84.15,84.19,83.95,84.04,16260.0
2016-01-04 13:20:00,84.0,84.12,83.9,84.03,11875.0,84.0,84.12,83.9,84.03,11875.0
2016-01-04 13:30:00,84.03,84.15,83.97,84.15,9610.0,84.03,84.15,83.97,84.15,9610.0
2016-01-04 13:40:00,84.19,84.19,84.0,84.07,12394.0,84.19,84.19,84.0,84.07,12394.0
2016-01-04 13:50:00,84.02,84.07,83.87,83.91,11136.0,84.02,84.07,83.87,83.91,11136.0
2016-01-04 14:00:00,83.88,83.88,83.73,83.86,9724.0,83.88,83.88,83.73,83.86,9724.0
2016-01-04 14:10:00,83.84,83.85,83.67,83.7,15778.0,83.84,83.85,83.67,83.7,15778.0
2016-01-04 14:20:00,83.72,83.87,83.65,83.65,21161.0,83.72,83.87,83.65,83.65,21161.0
2016-01-04 14:30:00,83.66,83.71,83.5,83.55,23344.0,83.66,83.71,83.5,83.55,23344.0
2016-01-04 14:40:00,83.57,83.8,83.57,83.79,21823.0,83.57,83.8,83.57,83.79,21823.0
2016-01-04 14:50:00,83.81,83.88,83.69,83.83,13978.0,83.81,83.88,83.69,83.83,13978.0
2016-01-04 15:00:00,83.81,83.82,83.43,83.43,18506.0,83.81,83.82,83.43,83.43,18506.0
2016-01-04 15:10:00,83.45,83.45,83.25,83.33,23767.0,83.45,83.45,83.25,83.33,23767.0
2016-01-04 15:20:00,83.32,83.37,83.17,83.22,29928.0,83.32,83.37,83.17,83.22,29928.0
2016-01-04 15:30:00,83.23,83.61,83.22,83.51,47621.0,83.23,83.61,83.22,83.51,47621.0
2016-01-04 15:40:00,83.52,83.97,83.47,83.97,65720.0,83.52,83.97,83.47,83.97,65720.0
2016-01-04 15:50:00,83.97,84.11,83.75,84.08,120810.0,83.97,84.11,83.75,84.08,120810.0
2016-01-05 09:30:00,84.51,85.55,84.51,84.7,79987.0,84.51,85.55,84.51,84.7,79987.0
2016-01-05 09:40:00,84.58,84.63,84.29,84.6,8190.0,84.58,84.63,84.29,84.6,8190.0
2016-01-05 09:50:00,84.6,84.61,84.06,84.06,24750.0,84.6,84.61,84.06,84.06,24750.0
2016-01-05 10:00:00,84.06,84.33,83.87,84.22,13765.0,84.06,84.33,83.87,84.22,13765.0
2016-01-05 10:10:00,84.23,84.54,84.23,84.43,9311.0,84.23,84.54,84.23,84.43,9311.0
2016-01-05 10:20:00,84.34,84.36,84.0,84.06,12619.0,84.34,84.36,84.0,84.06,12619.0
2016-01-05 10:30:00,84.06,84.46,83.97,84.46,8600.0,84.06,84.46,83.97,84.46,8600.0
2016-01-05 10:40:00,84.46,84.58,84.36,84.5,10376.0,84.46,84.58,84.36,84.5,10376.0
2016-01-05 10:50:00,84.49,84.53,84.38,84.43,10500.0,84.49,84.53,84.38,84.43,10500.0
2016-01-05 11:00:00,84.43,84.52,84.37,84.46,8027.0,84.43,84.52,84.37,84.46,8027.0
2016-01-05 11:10:00,84.46,84.48,84.23,84.29,16698.0,84.46,84.48,84.23,84.29,16698.0
2016-01-05 11:20:00,84.28,84.56,84.18,84.44,13617.0,84.28,84.56,84.18,84.44,13617.0
2016-01-05 11:30:00,84.44,84.48,84.31,84.33,49756.0,84.44,84.48,84.31,84.33,49756.0
2016-01-05 11:40:00,84.33,84.46,84.29,84.43,12050.0,84.33,84.46,84.29,84.43,12050.0
2016-01-05 11:50:00,84.44,84.46,84.23,84.3,12775.0,84.44,84.46,84.23,84.3,12775.0
2016-01-05 12:00:00,84.27,84.28,84.08,84.2,41080.0,84.27,84.28,84.08,84.2,41080.0
2016-01-05 12:10:00,84.19,84.35,84.09,84.13,14456.0,84.19,84.35,84.09,84.13,14456.0
2016-01-05 12:20:00,84.09,84.23,84.06,84.18,95425.0,84.09,84.23,84.06,84.18,95425.0
2016-01-05 12:30:00,84.17,84.17,84.0,84.06,68951.0,84.17,84.17,84.0,84.06,68951.0
2016-01-05 12:40:00,84.06,84.06,83.81,83.84,9612.0,84.06,84.06,83.81,83.84,9612.0
2016-01-05 12:50:00,83.81,83.81,83.7,83.76,68746.0,83.81,83.81,83.7,83.76,68746.0
2016-01-05 13:00:00,83.78,83.97,83.73,83.89,10733.0,83.78,83.97,83.73,83.89,10733.0
2016-01-05 13:10:00,83.9,84.02,83.89,83.9,8163.0,83.9,84.02,83.89,83.9,8163.0
2016-01-05 13:20:00,83.87,83.87,83.68,83.73,6561.0,83.87,83.87,83.68,83.73,6561.0
2016-01-05 13:30:00,83.72,83.73,83.47,83.52,15718.0,83.72,83.73,83.47,83.52,15718.0
2016-01-05 13:40:00,83.5,83.7,83.5,83.68,32885.0,83.5,83.7,83.5,83.68,32885.0
2016-01-05 13:50:00,83.7,84.18,83.7,84.18,6606.0,83.7,84.18,83.7,84.18,6606.0
2016-01-05 14:00:00,84.19,84.3,84.12,84.24,12801.0,84.19,84.3,84.12,84.24,12801.0
2016-01-05 14:10:00,84.26,84.39,84.22,84.35,8550.0,84.26,84.39,84.22,84.35,8550.0
2016-01-05 14:20:00,84.38,84.51,84.31,84.33,13065.0,84.38,84.51,84.31,84.33,13065.0
2016-01-05 14:30:00,84.32,84.45,84.23,84.29,11286.0,84.32,84.45,84.23,84.29,11286.0
2016-01-05 14:40:00,84.29,84.29,84.15,84.23,9580.0,84.29,84.29,84.15,84.23,9580.0
2016-01-05 14:50:00,84.24,84.27,84.16,84.16,6800.0,84.24,84.27,84.16,84.16,6800.0
2016-01-05 15:00:00,84.22,84.22,83.82,83.89,10289.0,84.22,84.22,83.82,83.89,10289.0
2016-01-05 15:10:00,83.91,84.19,83.91,84.13,15745.0,83.91,84.19,83.91,84.13,15745.0
2016-01-05 15:20:00,84.19,84.25,83.93,84.21,14751.0,84.19,84.25,83.93,84.21,14751.0
2016-01-05 15:30:00,84.21,84.36,84.13,84.31,18195.0,84.21,84.36,84.13,84.31,18195.0
2016-01-05 15:40:00,84.32,84.45,84.1,84.13,26045.0,84.32,84.45,84.1,84.13,26045.0
2016-01-05 15:50:00,84.15,84.27,83.98,84.02,62237.0,84.15,84.27,83.98,84.02,62237.0
2016-01-06 09:30:00,82.88,83.06,82.7,83.01,23358.0,82.88,83.06,82.7,83.01,23358.0
2016-01-06 09:40:00,83.01,83.01,82.57,82.9,14468.0,83.01,83.01,82.57,82.9,14468.0
2016-01-06 09:50:00,82.98,83.04,82.73,82.79,11337.0,82.98,83.04,82.73,82.79,11337.0
2016-01-06 10:00:00,82.75,83.02,82.62,82.75,32386.0,82.75,83.02,82.62,82.75,32386.0
2016-01-06 10:10:00,82.73,82.75,82.53,82.61,16838.0,82.73,82.75,82.53,82.61,16838.0
2016-01-06 10:20:00,82.67,83.07,82.64,83.06,27190.0,82.67,83.07,82.64,83.06,27190.0
2016-01-06 10:30:00,83.06,83.06,82.61,82.85,21031.0,83.06,83.06,82.61,82.85,21031.0
2016-01-06 10:40:00,82.86,83.0,82.76,82.79,28640.0,82.86,83.0,82.76,82.79,28640.0
2016-01-06 10:50:00,82.8,82.95,82.65,82.9,11613.0,82.8,82.95,82.65,82.9,11613.0
2016-01-06 11:00:00,82.88,83.0,82.56,82.56,12550.0,82.88,83.0,82.56,82.56,12550.0
2016-01-06 11:10:00,82.55,82.6,82.32,82.32,21707.0,82.55,82.6,82.32,82.32,21707.0
2016-01-06 11:20:00,82.31,82.49,82.25,82.41,26604.0,82.31,82.49,82.25,82.41,26604.0
2016-01-06 11:30:00,82.42,82.46,82.26,82.45,21856.0,82.42,82.46,82.26,82.45,21856.0
2016-01-06 11:40:00,82.44,82.67,82.33,82.53,39820.0,82.44,82.67,82.33,82.53,39820.0
2016-01-06 11:50:00,82.55,82.55,82.27,82.35,22195.0,82.55,82.55,82.27,82.35,22195.0
2016-01-06 12:00:00,82.33,82.4,82.25,82.3,10750.0,82.33,82.4,82.25,82.3,10750.0
2016-01-06 12:10:00,82.29,82.36,82.15,82.17,9402.0,82.29,82.36,82.15,82.17,9402.0
2016-01-06 12:20:00,82.2,82.23,82.04,82.15,17266.0,82.2,82.23,82.04,82.15,17266.0
2016-01-06 12:30:00,82.14,82.14,81.73,81.88,48949.0,82.14,82.14,81.73,81.88,48949.0
2016-01-06 12:40:00,81.89,82.01,81.68,82.01,24651.0,81.89,82.01,81.68,82.01,24651.0
2016-01-06 12:50:00,82.01,82.04,81.75,81.89,27615.0,82.01,82.04,81.75,81.89,27615.0
2016-01-06 13:00:00,81.86,81.97,81.78,81.8,10622.0,81.86,81.97,81.78,81.8,10622.0
2016-01-06 13:10:00,81.78,81.78,81.54,81.66,12233.0,81.78,81.78,81.54,81.66,12233.0
2016-01-06 13:20:00,81.67,81.71,81.51,81.54,14058.0,81.67,81.71,81.51,81.54,14058.0
2016-01-06 13:30:00,81.56,81.8,81.49,81.72,13059.0,81.56,81.8,81.49,81.72,13059.0
2016-01-06 13:40:00,81.72,81.72,81.41,81.48,15437.0,81.72,81.72,81.41,81.48,15437.0
2016-01-06 13:50:00,81.46,81.65,81.43,81.48,15617.0,81.46,81.65,81.43,81.48,15617.0
2016-01-06 14:00:00,81.49,81.69,81.35,81.5,21530.0,81.49,81.69,81.35,81.5,21530.0
2016-01-06 14:10:00,81.55,81.55,81.32,81.47,20419.0,81.55,81.55,81.32,81.47,20419.0
2016-01-06 14:20:00,81.48,81.53,81.29,81.3,73372.0,81.48,81.53,81.29,81.3,73372.0
2016-01-06 14:30:00,81.3,81.51,81.24,81.46,16417.0,81.3,81.51,81.24,81.46,16417.0
2016-01-06 14:40:00,81.48,81.48,80.88,80.88,25074.0,81.48,81.48,80.88,80.88,25074.0
2016-01-06 14:50:00,80.85,81.0,80.7,80.79,32866.0,80.85,81.0,80.7,80.79,32866.0
2016-01-06 15:00:00,80.79,80.96,80.73,80.94,37472.0,80.79,80.96,80.73,80.94,37472.0
2016-01-06 15:10:00,80.93,81.31,80.93,81.28,27197.0,80.93,81.31,80.93,81.28,27197.0
2016-01-06 15:20:00,81.27,81.56,81.27,81.5,33639.0,81.27,81.56,81.27,81.5,33639.0
2016-01-06 15:30:00,81.51,81.59,81.37,81.5,61703.0,81.51,81.59,81.37,81.5,61703.0
2016-01-06 15:40:00,81.5,81.58,81.27,81.41,81821.0,81.5,81.58,81.27,81.41,81821.0
2016-01-06 15:50:00,81.39,81.46,81.17,81.38,126605.0,81.39,81.46,81.17,81.38,126605.0
2016-01-07 09:30:00,79.68,80.34,79.68,80.34,47414.0,79.68,80.34,79.68,80.34,47414.0
2016-01-07 09:40:00,80.21,80.45,80.06,80.25,30959.0,80.21,80.45,80.06,80.25,30959.0
2016-01-07 09:50:00,80.31,80.4,80.1,80.36,114118.0,80.31,80.4,80.1,80.36,114118.0
2016-01-07 10:00:00,80.33,80.36,80.12,80.17,73843.0,80.33,80.36,80.12,80.17,73843.0
2016-01-07 10:10:00,80.14,80.14,79.8,80.0,40251.0,80.14,80.14,79.8,80.0,40251.0
2016-01-07 10:20:00,80.0,80.05,79.69,79.91,20396.0,80.0,80.05,79.69,79.91,20396.0
2016-01-07 10:30:00,79.94,80.52,79.94,80.49,32323.0,79.94,80.52,79.94,80.49,32323.0
2016-01-07 10:40:00,80.61,80.96,80.55,80.9,64613.0,80.61,80.96,80.55,80.9,64613.0
2016-01-07 10:50:00,80.92,81.49,80.91,81.46,25609.0,80.92,81.49,80.91,81.46,25609.0
2016-01-07 11:00:00,81.43,81.65,80.99,81.0,32994.0,81.43,81.65,80.99,81.0,32994.0
2016-01-07 11:10:00,80.99,81.03,80.81,80.84,18810.0,80.99,81.03,80.81,80.84,18810.0
2016-01-07 11:20:00,80.84,80.88,80.53,80.53,12219.0,80.84,80.88,80.53,80.53,12219.0
2016-01-07 11:30:00,80.56,80.82,80.49,80.82,90450.0,80.56,80.82,80.49,80.82,90450.0
2016-01-07 11:40:00,80.79,80.91,80.59,80.67,10856.0,80.79,80.91,80.59,80.67,10856.0
2016-01-07 11:50:00,80.67,80.69,80.46,80.52,12769.0,80.67,80.69,80.46,80.52,12769.0
2016-01-07 12:00:00,80.53,80.66,80.47,80.61,6315.0,80.53,80.66,80.47,80.61,6315.0
2016-01-07 12:10:00,80.59,80.63,80.46,80.54,11636.0,80.59,80.63,80.46,80.54,11636.0
2016-01-07 12:20:00,80.53,80.53,80.31,80.34,10151.0,80.53,80.53,80.31,80.34,10151.0
2016-01-07 12:30:00,80.34,80.39,80.14,80.16,10211.0,80.34,80.39,80.14,80.16,10211.0
2016-01-07 12:40:00,80.17,80.22,80.04,80.12,23072.0,80.17,80.22,80.04,80.12,23072.0
2016-01-07 12:50:00,80.12,80.12,79.83,79.85,11023.0,80.12,80.12,79.83,79.85,11023.0
2016-01-07 13:00:00,79.82,79.84,79.71,79.74,12871.0,79.82,79.84,79.71,79.74,12871.0
2016-01-07 13:10:00,79.76,79.76,79.41,79.43,22602.0,79.76,79.76,79.41,79.43,22602.0
2016-01-07 13:20:00,79.4,79.67,79.25,79.63,17750.0,79.4,79.67,79.25,79.63,17750.0
2016-01-07 13:30:00,79.6,79.62,78.96,79.01,40233.0,79.6,79.62,78.96,79.01,40233.0
2016-01-07 13:40:00,78.97,79.34,78.93,79.34,20498.0,78.97,79.34,78.93,79.34,20498.0
2016-01-07 13:50:00,79.35,79.53,79.21,79.21,19999.0,79.35,79.53,79.21,79.21,19999.0
2016-01-07 14:00:00,79.22,79.37,79.18,79.37,13666.0,79.22,79.37,79.18,79.37,13666.0
2016-01-07 14:10:00,79.34,79.62,79.3,79.54,45675.0,79.34,79.62,79.3,79.54,45675.0
2016-01-07 14:20:00,79.53,79.55,79.33,79.33,24003.0,79.53,79.55,79.33,79.33,24003.0
2016-01-07 14:30:00,79.32,79.42,79.16,79.36,26602.0,79.32,79.42,79.16,79.36,26602.0
2016-01-07 14:40:00,79.35,79.63,79.25,79.63,51699.0,79.35,79.63,79.25,79.63,51699.0
2016-01-07 14:50:00,79.61,79.67,79.46,79.46,16521.0,79.61,79.67,79.46,79.46,16521.0
2016-01-07 15:00:00,79.43,79.69,79.32,79.68,23111.0,79.43,79.69,79.32,79.68,23111.0
2016-01-07 15:10:00,79.68,79.85,79.58,79.59,47420.0,79.68,79.85,79.58,79.59,47420.0
2016-01-07 15:20:00,79.57,79.58,79.23,79.23,36050.0,79.57,79.58,79.23,79.23,36050.0
2016-01-07 15:30:00,79.25,79.75,79.22,79.74,28193.0,79.25,79.75,79.22,79.74,28193.0
2016-01-07 15:40:00,79.73,79.96,79.51,79.89,51883.0,79.73,79.96,79.51,79.89,51883.0
2016-01-07 15:50:00,79.88,79.91,79.63,79.66,95827.0,79.88,79.91,79.63,79.66,95827.0
2016-01-08 09:30:00,80.11,80.65,80.0,80.54,33434.0,80.11,80.65,80.0,80.54,33434.0
2016-01-08 09:40:00,80.52,80.55,80.13,80.43,13974.0,80.52,80.55,80.13,80.43,13974.0
2016-01-08 09:50:00,80.43,80.47,80.24,80.43,13671.0,80.43,80.47,80.24,80.43,13671.0
2016-01-08 10:00:00,80.48,80.51,79.93,79.97,27240.0,80.48,80.51,79.93,79.97,27240.0
2016-01-08 10:10:00,79.94,80.21,79.78,80.09,26647.0,79.94,80.21,79.78,80.09,26647.0
2016-01-08 10:20:00,80.08,80.14,79.79,80.0,21275.0,80.08,80.14,79.79,80.0,21275.0
2016-01-08 10:30:00,80.0,80.23,79.86,79.92,39678.0,80.0,80.23,79.86,79.92,39678.0
2016-01-08 10:40:00,79.91,80.0,79.62,79.86,35879.0,79.91,80.0,79.62,79.86,35879.0
2016-01-08 10:50:00,79.85,79.89,79.59,79.64,13538.0,79.85,79.89,79.59,79.64,13538.0
2016-01-08 11:00:00,79.64,79.79,79.54,79.7,14740.0,79.64,79.79,79.54,79.7,14740.0
2016-01-08 11:10:00,79.7,79.78,79.24,79.25,28070.0,79.7,79.78,79.24,79.25,28070.0
2016-01-08 11:20:00,79.25,79.25,78.9,78.96,23352.0,79.25,79.25,78.9,78.96,23352.0
2016-01-08 11:30:00,78.97,79.04,78.72,78.9,40144.0,78.97,79.04,78.72,78.9,40144.0
2016-01-08 11:40:00,78.87,78.9,78.34,78.9,58944.0,78.87,78.9,78.34,78.9,58944.0
2016-01-08 11:50:00,78.97,79.14,78.89,79.1,70777.0,78.97,79.14,78.89,79.1,70777.0
2016-01-08 12:00:00,79.16,79.73,79.16,79.7,19520.0,79.16,79.73,79.16,79.7,19520.0
2016-01-08 12:10:00,79.6,79.72,79.52,79.69,11421.0,79.6,79.72,79.52,79.69,11421.0
2016-01-08 12:20:00,79.67,79.78,79.61,79.73,24736.0,79.67,79.78,79.61,79.73,24736.0
2016-01-08 12:30:00,79.72,79.73,79.62,79.67,22243.0,79.72,79.73,79.62,79.67,22243.0
2016-01-08 12:40:00,79.68,79.72,79.43,79.65,11268.0,79.68,79.72,79.43,79.65,11268.0
2016-01-08 12:50:00,79.61,79.7,79.51,79.59,12057.0,79.61,79.7,79.51,79.59,12057.0
2016-01-08 13:00:00,79.62,79.7,79.32,79.45,12416.0,79.62,79.7,79.32,79.45,12416.0
2016-01-08 13:10:00,79.44,79.54,79.36,79.52,6859.0,79.44,79.54,79.36,79.52,6859.0
2016-01-08 13:20:00,79.5,79.5,79.19,79.23,26900.0,79.5,79.5,79.19,79.23,26900.0
2016-01-08 13:30:00,79.24,79.28,79.16,79.22,25014.0,79.24,79.28,79.16,79.22,25014.0
2016-01-08 13:40:00,79.23,79.34,79.16,79.17,10689.0,79.23,79.34,79.16,79.17,10689.0
2016-01-08 13:50:00,79.17,79.25,79.05,79.09,10394.0,79.17,79.25,79.05,79.09,10394.0
2016-01-08 14:00:00,79.15,79.32,79.0,79.03,27120.0,79.15,79.32,79.0,79.03,27120.0
2016-01-08 14:10:00,79.03,79.09,78.86,79.06,32087.0,79.03,79.09,78.86,79.06,32087.0
2016-01-08 14:20:00,79.05,79.05,78.72,78.8,15340.0,79.05,79.05,78.72,78.8,15340.0
2016-01-08 14:30:00,78.78,79.03,78.76,78.89,21390.0,78.78,79.03,78.76,78.89,21390.0
2016-01-08 14:40:00,78.88,79.12,78.81,78.97,21100.0,78.88,79.12,78.81,78.97,21100.0
2016-01-08 14:50:00,79.0,79.11,78.79,78.82,25872.0,79.0,79.11,78.79,78.82,25872.0
2016-01-08 15:00:00,78.83,78.98,78.77,78.89,11629.0,78.83,78.98,78.77,78.89,11629.0
2016-01-08 15:10:00,78.89,78.98,78.76,78.79,18142.0,78.89,78.98,78.76,78.79,18142.0
2016-01-08 15:20:00,78.8,78.8,78.57,78.58,29022.0,78.8,78.8,78.57,78.58,29022.0
2016-01-08 15:30:00,78.58,78.58,78.3,78.42,28504.0,78.58,78.58,78.3,78.42,28504.0
2016-01-08 15:40:00,78.4,78.42,78.14,78.18,40736.0,78.4,78.42,78.14,78.18,40736.0
2016-01-08 15:50:00,78.18,78.25,77.89,78.12,98824.0,78.18,78.25,77.89,78.12,98824.0
2016-01-11 09:30:00,78.72,78.94,78.15,78.45,16420.0,78.72,78.94,78.15,78.45,16420.0
2016-01-11 09:40:00,78.32,78.53,77.85,77.95,12836.0,78.32,78.53,77.85,77.95,12836.0
2016-01-11 09:50:00,77.88,77.9,77.2,77.42,19950.0,77.88,77.9,77.2,77.42,19950.0
2016-01-11 10:00:00,77.39,78.18,77.22,78.18,23666.0,77.39,78.18,77.22,78.18,23666.0
2016-01-11 10:10:00,78.17,78.23,77.97,78.09,14376.0,78.17,78.23,77.97,78.09,14376.0
2016-01-11 10:20:00,78.16,78.48,78.12,78.39,20830.0,78.16,78.48,78.12,78.39,20830.0
2016-01-11 10:30:00,78.41,78.58,78.21,78.52,24501.0,78.41,78.58,78.21,78.52,24501.0
2016-01-11 10:40:00,78.55,78.64,78.39,78.5,33361.0,78.55,78.64,78.39,78.5,33361.0
2016-01-11 10:50:00,78.49,78.52,78.11,78.27,16320.0,78.49,78.52,78.11,78.27,16320.0
2016-01-11 11:00:00,78.24,78.27,78.1,78.12,52017.0,78.24,78.27,78.1,78.12,52017.0
2016-01-11 11:10:00,78.1,78.28,78.0,78.19,37721.0,78.1,78.28,78.0,78.19,37721.0
2016-01-11 11:20:00,78.12,78.19,77.91,78.01,14322.0,78.12,78.19,77.91,78.01,14322.0
2016-01-11 11:30:00,78.03,78.55,77.9,78.47,17250.0,78.03,78.55,77.9,78.47,17250.0
2016-01-11 11:40:00,78.51,78.9,78.5,78.82,31415.0,78.51,78.9,78.5,78.82,31415.0
2016-01-11 11:50:00,78.84,79.06,78.59,78.67,12603.0,78.84,79.06,78.59,78.67,12603.0
2016-01-11 12:00:00,78.67,78.81,78.59,78.67,12024.0,78.67,78.81,78.59,78.67,12024.0
2016-01-11 12:10:00,78.65,78.7,78.5,78.51,9591.0,78.65,78.7,78.5,78.51,9591.0
2016-01-11 12:20:00,78.51,78.58,78.28,78.3,6671.0,78.51,78.58,78.28,78.3,6671.0
2016-01-11 12:30:00,78.3,78.39,78.27,78.29,9301.0,78.3,78.39,78.27,78.29,9301.0
2016-01-11 12:40:00,78.27,78.4,78.23,78.36,15471.0,78.27,78.4,78.23,78.36,15471.0
2016-01-11 12:50:00,78.38,78.55,78.28,78.32,12296.0,78.38,78.55,78.28,78.32,12296.0
2016-01-11 13:00:00,78.3,78.44,78.23,78.28,10535.0,78.3,78.44,78.23,78.28,10535.0
2016-01-11 13:10:00,78.28,78.34,78.13,78.34,22138.0,78.28,78.34,78.13,78.34,22138.0
2016-01-11 13:20:00,78.31,78.36,78.15,78.18,12680.0,78.31,78.36,78.15,78.18,12680.0
2016-01-11 13:30:00,78.14,78.2,77.93,77.93,8853.0,78.14,78.2,77.93,77.93,8853.0
2016-01-11 13:40:00,77.97,78.04,77.8,77.81,27163.0,77.97,78.04,77.8,77.81,27163.0
2016-01-11 13:50:00,77.8,77.8,77.65,77.66,19108.0,77.8,77.8,77.65,77.66,19108.0
2016-01-11 14:00:00,77.69,77.81,77.6,77.73,33653.0,77.69,77.81,77.6,77.73,33653.0
2016-01-11 14:10:00,77.78,77.9,77.6,77.79,12282.0,77.78,77.9,77.6,77.79,12282.0
2016-01-11 14:20:00,77.76,77.95,77.67,77.91,9146.0,77.76,77.95,77.67,77.91,9146.0
2016-01-11 14:30:00,77.88,77.98,77.8,77.87,11322.0,77.88,77.98,77.8,77.87,11322.0
2016-01-11 14:40:00,77.89,78.08,77.86,78.0,20628.0,77.89,78.08,77.86,78.0,20628.0
2016-01-11 14:50:00,77.98,78.0,77.77,77.82,6756.0,77.98,78.0,77.77,77.82,6756.0
2016-01-11 15:00:00,77.8,77.88,77.66,77.66,14808.0,77.8,77.88,77.66,77.66,14808.0
2016-01-11 15:10:00,77.6,77.63,77.41,77.54,25524.0,77.6,77.63,77.41,77.54,25524.0
2016-01-11 15:20:00,77.53,78.42,77.49,78.4,27765.0,77.53,78.42,77.49,78.4,27765.0
2016-01-11 15:30:00,78.42,78.66,78.34,78.64,30776.0,78.42,78.66,78.34,78.64,30776.0
2016-01-11 15:40:00,78.61,78.81,78.5,78.56,34698.0,78.61,78.81,78.5,78.56,34698.0
2016-01-11 15:50:00,78.6,78.72,78.54,78.54,97182.0,78.6,78.72,78.54,78.54,97182.0
2016-01-12 09:30:00,79.77,80.61,79.73,80.38,67313.0,79.77,80.61,79.73,80.38,67313.0
2016-01-12 09:40:00,80.29,81.49,80.28,81.32,67067.0,80.29,81.49,80.28,81.32,67067.0
2016-01-12 09:50:00,81.32,81.34,80.92,80.92,26954.0,81.32,81.34,80.92,80.92,26954.0
2016-01-12 10:00:00,80.81,80.92,80.28,80.28,36205.0,80.81,80.92,80.28,80.28,36205.0
2016-01-12 10:10:00,80.29,80.66,80.14,80.65,33737.0,80.29,80.66,80.14,80.65,33737.0
2016-01-12 10:20:00,80.65,80.88,80.62,80.77,42854.0,80.65,80.88,80.62,80.77,42854.0
2016-01-12 10:30:00,80.76,80.92,80.7,80.72,14002.0,80.76,80.92,80.7,80.72,14002.0
2016-01-12 10:40:00,80.68,80.79,80.5,80.5,28112.0,80.68,80.79,80.5,80.5,28112.0
2016-01-12 10:50:00,80.5,80.58,80.34,80.54,26482.0,80.5,80.58,80.34,80.54,26482.0
2016-01-12 11:00:00,80.53,80.64,80.4,80.51,29716.0,80.53,80.64,80.4,80.51,29716.0
2016-01-12 11:10:00,80.5,80.56,80.38,80.47,53085.0,80.5,80.56,80.38,80.47,53085.0
2016-01-12 11:20:00,80.45,80.55,80.44,80.53,38335.0,80.45,80.55,80.44,80.53,38335.0
2016-01-12 11:30:00,80.53,80.54,80.26,80.29,30685.0,80.53,80.54,80.26,80.29,30685.0
2016-01-12 11:40:00,80.29,80.57,80.28,80.57,18047.0,80.29,80.57,80.28,80.57,18047.0
2016-01-12 11:50:00,80.56,80.75,80.56,80.66,10494.0,80.56,80.75,80.56,80.66,10494.0
2016-01-12 12:00:00,80.64,80.86,80.61,80.7,11141.0,80.64,80.86,80.61,80.7,11141.0
2016-01-12 12:10:00,80.7,80.73,80.25,80.32,10780.0,80.7,80.73,80.25,80.32,10780.0
2016-01-12 12:20:00,80.27,80.44,80.23,80.31,19604.0,80.27,80.44,80.23,80.31,19604.0
2016-01-12 12:30:00,80.32,80.41,80.12,80.24,46895.0,80.32,80.41,80.12,80.24,46895.0
2016-01-12 12:40:00,80.21,80.35,80.13,80.31,27110.0,80.21,80.35,80.13,80.31,27110.0
2016-01-12 12:50:00,80.33,80.46,80.29,80.29,18157.0,80.33,80.46,80.29,80.29,18157.0
2016-01-12 13:00:00,80.3,80.66,80.3,80.38,10266.0,80.3,80.66,80.3,80.38,10266.0
2016-01-12 13:10:00,80.38,80.67,80.38,80.44,10010.0,80.38,80.67,80.38,80.44,10010.0
2016-01-12 13:20:00,80.42,80.43,80.23,80.25,22683.0,80.42,80.43,80.23,80.25,22683.0
2016-01-12 13:30:00,80.29,80.35,79.98,80.11,24004.0,80.29,80.35,79.98,80.11,24004.0
2016-01-12 13:40:00,80.1,80.35,80.07,80.24,9509.0,80.1,80.35,80.07,80.24,9509.0
2016-01-12 13:50:00,80.31,80.46,80.15,80.16,12439.0,80.31,80.46,80.15,80.16,12439.0
2016-01-12 14:00:00,80.13,80.24,79.9,79.95,25375.0,80.13,80.24,79.9,79.95,25375.0
2016-01-12 14:10:00,79.91,80.14,79.76,79.82,27795.0,79.91,80.14,79.76,79.82,27795.0
2016-01-12 14:20:00,79.81,80.28,79.77,80.24,23757.0,79.81,80.28,79.77,80.24,23757.0
2016-01-12 14:30:00,80.21,80.74,80.14,80.74,14215.0,80.21,80.74,80.14,80.74,14215.0
2016-01-12 14:40:00,80.7,80.71,80.39,80.4,14931.0,80.7,80.71,80.39,80.4,14931.0
2016-01-12 14:50:00,80.34,80.92,80.32,80.9,19589.0,80.34,80.92,80.32,80.9,19589.0
2016-01-12 15:00:00,80.91,80.92,80.45,80.45,21241.0,80.91,80.92,80.45,80.45,21241.0
2016-01-12 15:10:00,80.46,80.84,80.41,80.84,21601.0,80.46,80.84,80.41,80.84,21601.0
2016-01-12 15:20:00,80.82,81.26,80.82,81.16,22858.0,80.82,81.26,80.82,81.16,22858.0
2016-01-12 15:30:00,81.13,81.19,80.87,81.02,48221.0,81.13,81.19,80.87,81.02,48221.0
2016-01-12 15:40:00,80.99,81.27,80.79,81.1,59855.0,80.99,81.27,80.79,81.1,59855.0
2016-01-12 15:50:00,81.09,81.09,80.9,81.02,102729.0,81.09,81.09,80.9,81.02,102729.0
2016-01-13 09:30:00,81.09,81.79,80.84,81.59,23401.0,81.09,81.79,80.84,81.59,23401.0
2016-01-13 09:40:00,81.6,81.72,81.11,81.37,16126.0,81.6,81.72,81.11,81.37,16126.0
2016-01-13 09:50:00,81.32,81.32,80.83,81.16,39490.0,81.32,81.32,80.83,81.16,39490.0
2016-01-13 10:00:00,81.17,81.45,80.91,81.09,20873.0,81.17,81.45,80.91,81.09,20873.0
2016-01-13 10:10:00,81.1,81.11,80.54,80.63,9700.0,81.1,81.11,80.54,80.63,9700.0
2016-01-13 10:20:00,80.63,80.92,80.63,80.86,17297.0,80.63,80.92,80.63,80.86,17297.0
2016-01-13 10:30:00,80.83,80.84,80.52,80.62,17942.0,80.83,80.84,80.52,80.62,17942.0
2016-01-13 10:40:00,80.59,80.77,80.48,80.58,13824.0,80.59,80.77,80.48,80.58,13824.0
2016-01-13 10:50:00,80.61,80.69,80.49,80.65,10527.0,80.61,80.69,80.49,80.65,10527.0
2016-01-13 11:00:00,80.61,80.71,80.27,80.27,28527.0,80.61,80.71,80.27,80.27,28527.0
2016-01-13 11:10:00,80.25,80.62,80.25,80.58,39149.0,80.25,80.62,80.25,80.58,39149.0
2016-01-13 11:20:00,80.58,80.59,80.01,80.11,9828.0,80.58,80.59,80.01,80.11,9828.0
2016-01-13 11:30:00,80.11,80.25,80.03,80.03,16497.0,80.11,80.25,80.03,80.03,16497.0
2016-01-13 11:40:00,80.05,80.06,79.77,79.8,19643.0,80.05,80.06,79.77,79.8,19643.0
2016-01-13 11:50:00,79.81,79.83,79.48,79.55,13570.0,79.81,79.83,79.48,79.55,13570.0
2016-01-13 12:00:00,79.55,79.77,79.55,79.61,19846.0,79.55,79.77,79.55,79.61,19846.0
2016-01-13 12:10:00,79.63,79.69,79.49,79.54,12915.0,79.63,79.69,79.49,79.54,12915.0
2016-01-13 12:20:00,79.5,79.73,79.49,79.6,15660.0,79.5,79.73,79.49,79.6,15660.0
2016-01-13 12:30:00,79.6,79.6,79.02,79.02,26029.0,79.6,79.6,79.02,79.02,26029.0
2016-01-13 12:40:00,78.98,78.99,78.83,78.91,9124.0,78.98,78.99,78.83,78.91,9124.0
2016-01-13 12:50:00,78.88,78.89,78.74,78.78,7541.0,78.88,78.89,78.74,78.78,7541.0
2016-01-13 13:00:00,78.78,79.13,78.66,79.13,10339.0,78.78,79.13,78.66,79.13,10339.0
2016-01-13 13:10:00,79.15,79.28,79.07,79.09,5876.0,79.15,79.28,79.07,79.09,5876.0
2016-01-13 13:20:00,79.09,79.13,78.54,78.56,24630.0,79.09,79.13,78.54,78.56,24630.0
2016-01-13 13:30:00,78.53,78.59,78.16,78.16,17278.0,78.53,78.59,78.16,78.16,17278.0
2016-01-13 13:40:00,78.16,78.24,77.9,77.9,13685.0,78.16,78.24,77.9,77.9,13685.0
2016-01-13 13:50:00,77.91,78.03,77.78,77.8,19186.0,77.91,78.03,77.78,77.8,19186.0
2016-01-13 14:00:00,77.72,78.09,77.64,77.65,43883.0,77.72,78.09,77.64,77.65,43883.0
2016-01-13 14:10:00,77.65,77.77,77.37,77.59,49040.0,77.65,77.77,77.37,77.59,49040.0
2016-01-13 14:20:00,77.56,77.56,77.12,77.13,69766.0,77.56,77.56,77.12,77.13,69766.0
2016-01-13 14:30:00,77.17,77.17,76.16,76.22,129949.0,77.17,77.17,76.16,76.22,129949.0
2016-01-13 14:40:00,76.18,76.18,75.49,75.62,113933.0,76.18,76.18,75.49,75.62,113933.0
2016-01-13 14:50:00,75.59,77.03,75.57,76.85,129874.0,75.59,77.03,75.57,76.85,129874.0
2016-01-13 15:00:00,76.91,77.23,76.63,77.08,111827.0,76.91,77.23,76.63,77.08,111827.0
2016-01-13 15:10:00,77.08,77.11,76.81,76.96,61240.0,77.08,77.11,76.81,76.96,61240.0
2016-01-13 15:20:00,76.95,77.39,76.89,77.27,110708.0,76.95,77.39,76.89,77.27,110708.0
2016-01-13 15:30:00,77.27,77.5,76.89,77.0,79997.0,77.27,77.5,76.89,77.0,79997.0
2016-01-13 15:40:00,77.0,77.3,76.66,76.7,104536.0,77.0,77.3,76.66,76.7,104536.0
2016-01-13 15:50:00,76.71,76.97,76.62,76.77,169930.0,76.71,76.97,76.62,76.77,169930.0
2016-01-14 09:30:00,77.23,77.68,75.45,76.31,76985.0,77.23,77.68,75.45,76.31,76985.0
2016-01-14 09:40:00,76.4,76.48,75.92,76.16,34233.0,76.4,76.48,75.92,76.16,34233.0
2016-01-14 09:50:00,76.0,76.11,74.27,74.48,63579.0,76.0,76.11,74.27,74.48,63579.0
2016-01-14 10:00:00,74.6,74.77,73.91,74.62,102863.0,74.6,74.77,73.91,74.62,102863.0
2016-01-14 10:10:00,74.67,75.73,74.58,75.72,101841.0,74.67,75.73,74.58,75.72,101841.0
2016-01-14 10:20:00,75.73,76.41,75.69,76.38,125039.0,75.73,76.41,75.69,76.38,125039.0
2016-01-14 10:30:00,76.32,77.58,76.31,77.43,57026.0,76.32,77.58,76.31,77.43,57026.0
2016-01-14 10:40:00,77.4,77.6,76.55,77.57,44176.0,77.4,77.6,76.55,77.57,44176.0
2016-01-14 10:50:00,77.6,77.65,76.91,76.91,9570.0,77.6,77.65,76.91,76.91,9570.0
2016-01-14 11:00:00,76.96,77.04,76.61,76.69,20722.0,76.96,77.04,76.61,76.69,20722.0
2016-01-14 11:10:00,76.7,76.8,76.28,76.28,27362.0,76.7,76.8,76.28,76.28,27362.0
2016-01-14 11:20:00,76.33,76.35,76.1,76.17,15813.0,76.33,76.35,76.1,76.17,15813.0
2016-01-14 11:30:00,76.16,76.2,75.84,76.06,34439.0,76.16,76.2,75.84,76.06,34439.0
2016-01-14 11:40:00,76.02,76.53,76.02,76.31,18539.0,76.02,76.53,76.02,76.31,18539.0
2016-01-14 11:50:00,76.34,76.7,76.27,76.65,23222.0,76.34,76.7,76.27,76.65,23222.0
2016-01-14 12:00:00,76.7,76.91,76.5,76.64,19739.0,76.7,76.91,76.5,76.64,19739.0
2016-01-14 12:10:00,76.5,76.75,76.24,76.66,11845.0,76.5,76.75,76.24,76.66,11845.0
2016-01-14 12:20:00,76.71,76.96,76.58,76.86,22922.0,76.71,76.96,76.58,76.86,22922.0
2016-01-14 12:30:00,76.87,76.98,76.72,76.94,35605.0,76.87,76.98,76.72,76.94,35605.0
2016-01-14 12:40:00,76.99,77.49,76.99,77.02,50928.0,76.99,77.49,76.99,77.02,50928.0
2016-01-14 12:50:00,77.08,77.12,76.95,76.95,18199.0,77.08,77.12,76.95,76.95,18199.0
2016-01-14 13:00:00,76.9,77.36,76.89,77.33,6900.0,76.9,77.36,76.89,77.33,6900.0
2016-01-14 13:10:00,77.41,77.54,77.2,77.54,12760.0,77.41,77.54,77.2,77.54,12760.0
2016-01-14 13:20:00,77.66,77.67,77.32,77.41,5234.0,77.66,77.67,77.32,77.41,5234.0
2016-01-14 13:30:00,77.5,77.84,77.44,77.58,11705.0,77.5,77.84,77.44,77.58,11705.0
2016-01-14 13:40:00,77.58,77.73,77.51,77.68,11534.0,77.58,77.73,77.51,77.68,11534.0
2016-01-14 13:50:00,77.66,77.87,77.66,77.8,6746.0,77.66,77.87,77.66,77.8,6746.0
2016-01-14 14:00:00,77.81,77.9,77.65,77.8,8910.0,77.81,77.9,77.65,77.8,8910.0
2016-01-14 14:10:00,77.87,78.09,77.72,77.95,9469.0,77.87,78.09,77.72,77.95,9469.0
2016-01-14 14:20:00,77.97,78.15,77.88,78.07,10067.0,77.97,78.15,77.88,78.07,10067.0
2016-01-14 14:30:00,78.11,78.42,78.11,78.2,11504.0,78.11,78.42,78.11,78.2,11504.0
2016-01-14 14:40:00,78.19,78.37,78.16,78.29,6890.0,78.19,78.37,78.16,78.29,6890.0
2016-01-14 14:50:00,78.3,78.36,78.25,78.33,18297.0,78.3,78.36,78.25,78.33,18297.0
2016-01-14 15:00:00,78.33,78.46,78.27,78.35,16338.0,78.33,78.46,78.27,78.35,16338.0
2016-01-14 15:10:00,78.38,78.5,78.36,78.45,13697.0,78.38,78.5,78.36,78.45,13697.0
2016-01-14 15:20:00,78.42,78.42,77.97,77.97,16083.0,78.42,78.42,77.97,77.97,16083.0
2016-01-14 15:30:00,77.93,78.11,77.89,78.04,46678.0,77.93,78.11,77.89,78.04,46678.0
2016-01-14 15:40:00,78.03,78.35,77.98,78.13,51559.0,78.03,78.35,77.98,78.13,51559.0
2016-01-14 15:50:00,78.14,78.34,78.06,78.21,65613.0,78.14,78.34,78.06,78.21,65613.0
2016-01-15 09:30:00,76.12,76.66,76.11,76.31,27105.0,76.12,76.66,76.11,76.31,27105.0
2016-01-15 09:40:00,76.32,76.65,76.18,76.58,35527.0,76.32,76.65,76.18,76.58,35527.0
2016-01-15 09:50:00,76.53,76.63,76.35,76.41,80191.0,76.53,76.63,76.35,76.41,80191.0
2016-01-15 10:00:00,76.45,76.79,76.23,76.74,27547.0,76.45,76.79,76.23,76.74,27547.0
2016-01-15 10:10:00,76.74,76.93,76.44,76.56,29609.0,76.74,76.93,76.44,76.56,29609.0
2016-01-15 10:20:00,76.54,77.25,76.5,77.05,35192.0,76.54,77.25,76.5,77.05,35192.0
2016-01-15 10:30:00,77.05,77.26,76.87,77.0,14021.0,77.05,77.26,76.87,77.0,14021.0
2016-01-15 10:40:00,77.0,77.0,76.65,76.85,29337.0,77.0,77.0,76.65,76.85,29337.0
2016-01-15 10:50:00,76.9,76.9,76.12,76.14,41581.0,76.9,76.9,76.12,76.14,41581.0
2016-01-15 11:00:00,76.14,76.24,75.95,76.07,66553.0,76.14,76.24,75.95,76.07,66553.0
2016-01-15 11:10:00,76.08,76.19,75.7,75.95,130598.0,76.08,76.19,75.7,75.95,130598.0
2016-01-15 11:20:00,75.92,76.4,75.89,76.34,31504.0,75.92,76.4,75.89,76.34,31504.0
2016-01-15 11:30:00,76.32,76.46,76.21,76.3,27440.0,76.32,76.46,76.21,76.3,27440.0
2016-01-15 11:40:00,76.28,76.55,76.18,76.5,34979.0,76.28,76.55,76.18,76.5,34979.0
2016-01-15 11:50:00,76.46,76.66,76.32,76.37,58016.0,76.46,76.66,76.32,76.37,58016.0
2016-01-15 12:00:00,76.27,76.27,75.76,75.82,51154.0,76.27,76.27,75.76,75.82,51154.0
2016-01-15 12:10:00,75.78,75.78,75.05,75.09,49199.0,75.78,75.78,75.05,75.09,49199.0
2016-01-15 12:20:00,75.08,75.29,74.96,75.18,22592.0,75.08,75.29,74.96,75.18,22592.0
2016-01-15 12:30:00,75.19,75.2,74.72,74.86,18566.0,75.19,75.2,74.72,74.86,18566.0
2016-01-15 12:40:00,74.9,75.57,74.86,75.55,12749.0,74.9,75.57,74.86,75.55,12749.0
2016-01-15 12:50:00,75.55,76.04,75.55,75.97,13627.0,75.55,76.04,75.55,75.97,13627.0
2016-01-15 13:00:00,76.0,76.09,75.71,75.71,20561.0,76.0,76.09,75.71,75.71,20561.0
2016-01-15 13:10:00,75.79,76.28,75.79,76.26,11614.0,75.79,76.28,75.79,76.26,11614.0
2016-01-15 13:20:00,76.29,76.4,75.94,76.01,10053.0,76.29,76.4,75.94,76.01,10053.0
2016-01-15 13:30:00,75.92,75.96,75.43,75.45,8282.0,75.92,75.96,75.43,75.45,8282.0
2016-01-15 13:40:00,75.46,76.43,75.45,76.24,13726.0,75.46,76.43,75.45,76.24,13726.0
2016-01-15 13:50:00,76.17,76.4,76.17,76.22,4727.0,76.17,76.4,76.17,76.22,4727.0
2016-01-15 14:00:00,76.21,76.21,75.88,76.1,14992.0,76.21,76.21,75.88,76.1,14992.0
2016-01-15 14:10:00,76.14,76.35,76.03,76.16,10982.0,76.14,76.35,76.03,76.16,10982.0
2016-01-15 14:20:00,76.14,76.14,75.77,75.79,15703.0,76.14,76.14,75.77,75.79,15703.0
2016-01-15 14:30:00,75.74,76.03,75.65,75.96,36644.0,75.74,76.03,75.65,75.96,36644.0
2016-01-15 14:40:00,75.96,76.14,75.93,76.12,27376.0,75.96,76.14,75.93,76.12,27376.0
2016-01-15 14:50:00,76.14,76.68,76.08,76.66,29276.0,76.14,76.68,76.08,76.66,29276.0
2016-01-15 15:00:00,76.66,76.66,76.33,76.33,51665.0,76.66,76.66,76.33,76.33,51665.0
2016-01-15 15:10:00,76.29,76.42,75.91,76.07,148989.0,76.29,76.42,75.91,76.07,148989.0
2016-01-15 15:20:00,76.09,76.62,76.04,76.6,34178.0,76.09,76.62,76.04,76.6,34178.0
2016-01-15 15:30:00,76.61,76.64,76.16,76.18,37826.0,76.61,76.64,76.16,76.18,37826.0
2016-01-15 15:40:00,76.16,76.4,76.02,76.4,65668.0,76.16,76.4,76.02,76.4,65668.0
2016-01-15 15:50:00,76.37,76.4,76.24,76.34,107269.0,76.37,76.4,76.24,76.34,107269.0
2016-01-19 09:30:00,77.16,77.69,76.45,77.22,36875.0,77.16,77.69,76.45,77.22,36875.0
2016-01-19 09:40:00,77.16,77.68,76.74,76.96,75085.0,77.16,77.68,76.74,76.96,75085.0
2016-01-19 09:50:00,76.9,77.21,76.71,76.87,35680.0,76.9,77.21,76.71,76.87,35680.0
2016-01-19 10:00:00,76.76,76.95,76.28,76.36,40925.0,76.76,76.95,76.28,76.36,40925.0
2016-01-19 10:10:00,76.28,76.75,76.26,76.68,11426.0,76.28,76.75,76.26,76.68,11426.0
2016-01-19 10:20:00,76.72,77.11,76.6,77.04,44149.0,76.72,77.11,76.6,77.04,44149.0
2016-01-19 10:30:00,77.03,77.29,76.99,77.19,31219.0,77.03,77.29,76.99,77.19,31219.0
2016-01-19 10:40:00,77.2,77.78,77.14,77.78,30455.0,77.2,77.78,77.14,77.78,30455.0
2016-01-19 10:50:00,77.73,77.79,77.27,77.46,15246.0,77.73,77.79,77.27,77.46,15246.0
2016-01-19 11:00:00,77.39,77.64,77.25,77.43,13758.0,77.39,77.64,77.25,77.43,13758.0
2016-01-19 11:10:00,77.47,77.47,76.88,76.9,15183.0,77.47,77.47,76.88,76.9,15183.0
2016-01-19 11:20:00,76.89,77.11,76.58,76.97,10352.0,76.89,77.11,76.58,76.97,10352.0
2016-01-19 11:30:00,77.05,77.24,76.81,76.97,5859.0,77.05,77.24,76.81,76.97,5859.0
2016-01-19 11:40:00,76.95,76.97,76.67,76.7,8986.0,76.95,76.97,76.67,76.7,8986.0
2016-01-19 11:50:00,76.66,76.8,76.62,76.75,6748.0,76.66,76.8,76.62,76.75,6748.0
2016-01-19 12:00:00,76.83,76.83,76.34,76.34,15459.0,76.83,76.83,76.34,76.34,15459.0
2016-01-19 12:10:00,76.36,76.55,76.2,76.25,17501.0,76.36,76.55,76.2,76.25,17501.0
2016-01-19 12:20:00,76.22,76.29,76.05,76.18,20427.0,76.22,76.29,76.05,76.18,20427.0
2016-01-19 12:30:00,76.15,76.33,75.84,75.84,79322.0,76.15,76.33,75.84,75.84,79322.0
2016-01-19 12:40:00,75.88,75.98,75.45,75.5,39766.0,75.88,75.98,75.45,75.5,39766.0
2016-01-19 12:50:00,75.45,75.53,75.34,75.51,72576.0,75.45,75.53,75.34,75.51,72576.0
2016-01-19 13:00:00,75.53,75.76,75.35,75.76,50019.0,75.53,75.76,75.35,75.76,50019.0
2016-01-19 13:10:00,75.76,75.79,75.57,75.7,26531.0,75.76,75.79,75.57,75.7,26531.0
2016-01-19 13:20:00,75.72,75.81,75.49,75.55,67045.0,75.72,75.81,75.49,75.55,67045.0
2016-01-19 13:30:00,75.55,75.68,75.32,75.52,40016.0,75.55,75.68,75.32,75.52,40016.0
2016-01-19 13:40:00,75.5,75.51,75.16,75.34,77277.0,75.5,75.51,75.16,75.34,77277.0
2016-01-19 13:50:00,75.35,75.42,75.08,75.18,14380.0,75.35,75.42,75.08,75.18,14380.0
2016-01-19 14:00:00,75.22,75.3,74.8,74.8,14308.0,75.22,75.3,74.8,74.8,14308.0
2016-01-19 14:10:00,74.78,74.78,74.2,74.24,41354.0,74.78,74.78,74.2,74.24,41354.0
2016-01-19 14:20:00,74.22,74.41,74.11,74.31,56613.0,74.22,74.41,74.11,74.31,56613.0
2016-01-19 14:30:00,74.28,74.63,74.23,74.31,38249.0,74.28,74.63,74.23,74.31,38249.0
2016-01-19 14:40:00,74.31,74.36,73.8,73.85,51334.0,74.31,74.36,73.8,73.85,51334.0
2016-01-19 14:50:00,73.83,73.99,73.67,73.8,86148.0,73.83,73.99,73.67,73.8,86148.0
2016-01-19 15:00:00,73.82,74.45,73.73,74.36,76472.0,73.82,74.45,73.73,74.36,76472.0
2016-01-19 15:10:00,74.42,74.42,73.91,74.02,40600.0,74.42,74.42,73.91,74.02,40600.0
2016-01-19 15:20:00,74.05,74.65,74.03,74.53,57537.0,74.05,74.65,74.03,74.53,57537.0
2016-01-19 15:30:00,74.52,74.57,74.11,74.36,86832.0,74.52,74.57,74.11,74.36,86832.0
2016-01-19 15:40:00,74.39,74.72,74.24,74.65,78904.0,74.39,74.72,74.24,74.65,78904.0
2016-01-19 15:50:00,74.65,74.71,74.26,74.3,129127.0,74.65,74.71,74.26,74.3,129127.0
2016-01-20 09:30:00,73.25,73.55,73.14,73.19,34432.0,73.25,73.55,73.14,73.19,34432.0
2016-01-20 09:40:00,73.19,73.29,72.62,72.81,24227.0,73.19,73.29,72.62,72.81,24227.0
2016-01-20 09:50:00,72.66,72.9,71.84,71.96,60716.0,72.66,72.9,71.84,71.96,60716.0
2016-01-20 10:00:00,72.02,72.34,71.72,72.22,39203.0,72.02,72.34,71.72,72.22,39203.0
2016-01-20 10:10:00,72.23,72.23,71.63,71.67,29248.0,72.23,72.23,71.63,71.67,29248.0
2016-01-20 10:20:00,71.72,71.86,71.29,71.3,43567.0,71.72,71.86,71.29,71.3,43567.0
2016-01-20 10:30:00,71.31,71.47,71.19,71.27,57857.0,71.31,71.47,71.19,71.27,57857.0
2016-01-20 10:40:00,71.28,71.49,71.07,71.08,41869.0,71.28,71.49,71.07,71.08,41869.0
2016-01-20 10:50:00,71.08,71.11,70.6,70.78,43577.0,71.08,71.11,70.6,70.78,43577.0
2016-01-20 11:00:00,70.8,70.87,70.56,70.77,48105.0,70.8,70.87,70.56,70.77,48105.0
2016-01-20 11:10:00,70.8,71.04,70.8,70.9,77787.0,70.8,71.04,70.8,70.9,77787.0
2016-01-20 11:20:00,70.89,70.95,70.74,70.84,32144.0,70.89,70.95,70.74,70.84,32144.0
2016-01-20 11:30:00,70.84,71.8,70.82,71.77,76117.0,70.84,71.8,70.82,71.77,76117.0
2016-01-20 11:40:00,71.78,71.78,71.16,71.19,24107.0,71.78,71.78,71.16,71.19,24107.0
2016-01-20 11:50:00,71.18,71.18,70.69,71.0,21935.0,71.18,71.18,70.69,71.0,21935.0
2016-01-20 12:00:00,70.99,71.1,70.6,70.68,17555.0,70.99,71.1,70.6,70.68,17555.0
2016-01-20 12:10:00,70.65,70.88,70.57,70.64,37925.0,70.65,70.88,70.57,70.64,37925.0
2016-01-20 12:20:00,70.76,70.76,70.14,70.27,52112.0,70.76,70.76,70.14,70.27,52112.0
2016-01-20 12:30:00,70.3,70.63,70.26,70.63,23282.0,70.3,70.63,70.26,70.63,23282.0
2016-01-20 12:40:00,70.64,70.7,70.46,70.66,12506.0,70.64,70.7,70.46,70.66,12506.0
2016-01-20 12:50:00,70.64,71.24,70.51,71.22,39263.0,70.64,71.24,70.51,71.22,39263.0
2016-01-20 13:00:00,71.25,71.51,71.09,71.19,27491.0,71.25,71.51,71.09,71.19,27491.0
2016-01-20 13:10:00,71.19,71.23,70.85,71.0,34274.0,71.19,71.23,70.85,71.0,34274.0
2016-01-20 13:20:00,71.03,71.43,70.9,71.38,17568.0,71.03,71.43,70.9,71.38,17568.0
2016-01-20 13:30:00,71.37,71.99,71.37,71.96,41051.0,71.37,71.99,71.37,71.96,41051.0
2016-01-20 13:40:00,72.02,72.58,71.98,72.51,18814.0,72.02,72.58,71.98,72.51,18814.0
2016-01-20 13:50:00,72.47,72.67,72.29,72.51,24656.0,72.47,72.67,72.29,72.51,24656.0
2016-01-20 14:00:00,72.46,72.46,72.09,72.4,25004.0,72.46,72.46,72.09,72.4,25004.0
2016-01-20 14:10:00,72.36,72.84,72.34,72.7,22617.0,72.36,72.84,72.34,72.7,22617.0
2016-01-20 14:20:00,72.67,72.82,72.43,72.46,22846.0,72.67,72.82,72.43,72.46,22846.0
2016-01-20 14:30:00,72.48,72.62,72.15,72.43,17193.0,72.48,72.62,72.15,72.43,17193.0
2016-01-20 14:40:00,72.47,72.59,72.25,72.49,19399.0,72.47,72.59,72.25,72.49,19399.0
2016-01-20 14:50:00,72.5,73.39,72.49,73.1,60397.0,72.5,73.39,72.49,73.1,60397.0
2016-01-20 15:00:00,73.08,73.67,72.98,73.42,33646.0,73.08,73.67,72.98,73.42,33646.0
2016-01-20 15:10:00,73.41,74.63,73.26,74.63,88149.0,73.41,74.63,73.26,74.63,88149.0
2016-01-20 15:20:00,74.62,75.32,74.61,74.93,122764.0,74.62,75.32,74.61,74.93,122764.0
2016-01-20 15:30:00,74.91,74.96,74.09,74.66,112520.0,74.91,74.96,74.09,74.66,112520.0
2016-01-20 15:40:00,74.66,74.71,74.04,74.38,77946.0,74.66,74.71,74.04,74.38,77946.0
2016-01-20 15:50:00,74.38,74.64,74.25,74.3,147869.0,74.38,74.64,74.25,74.3,147869.0
2016-01-21 09:30:00,74.74,74.74,73.63,73.68,15405.0,74.74,74.74,73.63,73.68,15405.0
2016-01-21 09:40:00,73.81,74.46,73.62,73.69,21441.0,73.81,74.46,73.62,73.69,21441.0
2016-01-21 09:50:00,73.75,74.35,73.64,74.03,12320.0,73.75,74.35,73.64,74.03,12320.0
2016-01-21 10:00:00,73.98,75.03,73.93,75.02,25600.0,73.98,75.03,73.93,75.02,25600.0
2016-01-21 10:10:00,75.03,75.54,74.98,75.5,21218.0,75.03,75.54,74.98,75.5,21218.0
2016-01-21 10:20:00,75.54,75.68,75.25,75.59,61430.0,75.54,75.68,75.25,75.59,61430.0
2016-01-21 10:30:00,75.52,75.93,75.37,75.5,48861.0,75.52,75.93,75.37,75.5,48861.0
2016-01-21 10:40:00,75.51,75.83,75.44,75.57,39383.0,75.51,75.83,75.44,75.57,39383.0
2016-01-21 10:50:00,75.6,75.73,74.85,74.86,40399.0,75.6,75.73,74.85,74.86,40399.0
2016-01-21 11:00:00,74.87,75.62,74.73,75.52,23831.0,74.87,75.62,74.73,75.52,23831.0
2016-01-21 11:10:00,75.55,75.67,75.44,75.5,56219.0,75.55,75.67,75.44,75.5,56219.0
2016-01-21 11:20:00,75.54,75.62,75.2,75.32,61338.0,75.54,75.62,75.2,75.32,61338.0
2016-01-21 11:30:00,75.32,75.69,75.25,75.51,56553.0,75.32,75.69,75.25,75.51,56553.0
2016-01-21 11:40:00,75.47,75.72,75.26,75.6,46778.0,75.47,75.72,75.26,75.6,46778.0
2016-01-21 11:50:00,75.6,75.87,75.35,75.8,29287.0,75.6,75.87,75.35,75.8,29287.0
2016-01-21 12:00:00,75.81,76.11,75.81,76.0,21784.0,75.81,76.11,75.81,76.0,21784.0
2016-01-21 12:10:00,76.02,76.04,75.54,75.54,32199.0,76.02,76.04,75.54,75.54,32199.0
2016-01-21 12:20:00,75.55,75.55,75.27,75.47,21138.0,75.55,75.55,75.27,75.47,21138.0
2016-01-21 12:30:00,75.43,75.48,75.24,75.44,20457.0,75.43,75.48,75.24,75.44,20457.0
2016-01-21 12:40:00,75.43,75.47,75.26,75.41,21889.0,75.43,75.47,75.26,75.41,21889.0
2016-01-21 12:50:00,75.35,75.58,75.32,75.5,19956.0,75.35,75.58,75.32,75.5,19956.0
2016-01-21 13:00:00,75.51,75.78,75.51,75.72,14260.0,75.51,75.78,75.51,75.72,14260.0
2016-01-21 13:10:00,75.74,75.74,75.33,75.48,26710.0,75.74,75.74,75.33,75.48,26710.0
2016-01-21 13:20:00,75.5,75.93,75.15,75.17,45036.0,75.5,75.93,75.15,75.17,45036.0
2016-01-21 13:30:00,75.16,75.32,74.89,75.32,46308.0,75.16,75.32,74.89,75.32,46308.0
2016-01-21 13:40:00,75.34,75.44,75.21,75.44,18258.0,75.34,75.44,75.21,75.44,18258.0
2016-01-21 13:50:00,75.39,75.39,74.88,74.95,47494.0,75.39,75.39,74.88,74.95,47494.0
2016-01-21 14:00:00,74.95,75.0,74.65,74.65,25979.0,74.95,75.0,74.65,74.65,25979.0
2016-01-21 14:10:00,74.64,74.64,74.37,74.39,28602.0,74.64,74.64,74.37,74.39,28602.0
2016-01-21 14:20:00,74.44,74.56,74.04,74.49,28275.0,74.44,74.56,74.04,74.49,28275.0
2016-01-21 14:30:00,74.46,75.0,74.46,74.93,25231.0,74.46,75.0,74.46,74.93,25231.0
2016-01-21 14:40:00,74.91,75.09,74.59,74.62,28397.0,74.91,75.09,74.59,74.62,28397.0
2016-01-21 14:50:00,74.66,75.08,74.63,74.83,119050.0,74.66,75.08,74.63,74.83,119050.0
2016-01-21 15:00:00,74.8,74.83,74.46,74.59,44036.0,74.8,74.83,74.46,74.59,44036.0
2016-01-21 15:10:00,74.61,74.91,74.55,74.75,36691.0,74.61,74.91,74.55,74.75,36691.0
2016-01-21 15:20:00,74.73,75.05,74.62,74.81,36760.0,74.73,75.05,74.62,74.81,36760.0
2016-01-21 15:30:00,74.77,75.12,74.77,74.88,55923.0,74.77,75.12,74.77,74.88,55923.0
2016-01-21 15:40:00,74.86,74.96,74.35,74.47,102258.0,74.86,74.96,74.35,74.47,102258.0
2016-01-21 15:50:00,74.48,74.7,74.39,74.42,149346.0,74.48,74.7,74.39,74.42,149346.0
2016-01-22 09:30:00,75.58,76.55,75.58,76.26,59079.0,75.58,76.55,75.58,76.26,59079.0
2016-01-22 09:40:00,76.25,76.73,75.82,76.65,50815.0,76.25,76.73,75.82,76.65,50815.0
2016-01-22 09:50:00,76.75,76.75,76.1,76.34,65701.0,76.75,76.75,76.1,76.34,65701.0
2016-01-22 10:00:00,76.45,76.76,75.93,76.24,25009.0,76.45,76.76,75.93,76.24,25009.0
2016-01-22 10:10:00,76.41,76.48,76.16,76.33,12260.0,76.41,76.48,76.16,76.33,12260.0
2016-01-22 10:20:00,76.37,76.47,76.12,76.16,20848.0,76.37,76.47,76.12,76.16,20848.0
2016-01-22 10:30:00,76.17,76.56,76.15,76.4,53194.0,76.17,76.56,76.15,76.4,53194.0
2016-01-22 10:40:00,76.47,76.51,76.2,76.23,16099.0,76.47,76.51,76.2,76.23,16099.0
2016-01-22 10:50:00,76.21,76.25,76.02,76.14,18642.0,76.21,76.25,76.02,76.14,18642.0
2016-01-22 11:00:00,76.14,76.27,75.96,76.18,14225.0,76.14,76.27,75.96,76.18,14225.0
2016-01-22 11:10:00,76.18,76.34,75.91,76.32,14145.0,76.18,76.34,75.91,76.32,14145.0
2016-01-22 11:20:00,76.28,76.42,76.16,76.3,15011.0,76.28,76.42,76.16,76.3,15011.0
2016-01-22 11:30:00,76.22,76.28,76.0,76.07,26450.0,76.22,76.28,76.0,76.07,26450.0
2016-01-22 11:40:00,76.08,76.13,75.86,75.89,24422.0,76.08,76.13,75.86,75.89,24422.0
2016-01-22 11:50:00,75.89,76.12,75.76,75.99,26740.0,75.89,76.12,75.76,75.99,26740.0
2016-01-22 12:00:00,76.04,76.31,76.03,76.27,23975.0,76.04,76.31,76.03,76.27,23975.0
2016-01-22 12:10:00,76.32,76.32,76.21,76.23,13943.0,76.32,76.32,76.21,76.23,13943.0
2016-01-22 12:20:00,76.22,76.41,76.17,76.34,21120.0,76.22,76.41,76.17,76.34,21120.0
2016-01-22 12:30:00,76.33,76.34,76.12,76.26,16654.0,76.33,76.34,76.12,76.26,16654.0
2016-01-22 12:40:00,76.29,76.32,76.22,76.25,8000.0,76.29,76.32,76.22,76.25,8000.0
2016-01-22 12:50:00,76.25,76.48,76.24,76.35,17079.0,76.25,76.48,76.24,76.35,17079.0
2016-01-22 13:00:00,76.39,76.39,76.1,76.1,16833.0,76.39,76.39,76.1,76.1,16833.0
2016-01-22 13:10:00,76.08,76.36,76.07,76.22,8081.0,76.08,76.36,76.07,76.22,8081.0
2016-01-22 13:20:00,76.24,76.34,76.11,76.16,15056.0,76.24,76.34,76.11,76.16,15056.0
2016-01-22 13:30:00,76.17,76.29,76.12,76.18,8945.0,76.17,76.29,76.12,76.18,8945.0
2016-01-22 13:40:00,76.18,76.26,76.14,76.25,12984.0,76.18,76.26,76.14,76.25,12984.0
2016-01-22 13:50:00,76.23,76.31,76.16,76.27,13618.0,76.23,76.31,76.16,76.27,13618.0
2016-01-22 14:00:00,76.28,76.46,76.16,76.27,27600.0,76.28,76.46,76.16,76.27,27600.0
2016-01-22 14:10:00,76.3,76.4,76.25,76.33,28274.0,76.3,76.4,76.25,76.33,28274.0
2016-01-22 14:20:00,76.33,76.43,76.21,76.39,20291.0,76.33,76.43,76.21,76.39,20291.0
2016-01-22 14:30:00,76.38,76.44,76.23,76.34,21418.0,76.38,76.44,76.23,76.34,21418.0
2016-01-22 14:40:00,76.31,76.37,76.19,76.34,19830.0,76.31,76.37,76.19,76.34,19830.0
2016-01-22 14:50:00,76.33,76.58,76.29,76.53,18678.0,76.33,76.58,76.29,76.53,18678.0
2016-01-22 15:00:00,76.55,76.58,76.32,76.36,26892.0,76.55,76.58,76.32,76.36,26892.0
2016-01-22 15:10:00,76.34,76.44,76.23,76.38,19632.0,76.34,76.44,76.23,76.38,19632.0
2016-01-22 15:20:00,76.35,76.63,76.35,76.58,28906.0,76.35,76.63,76.35,76.58,28906.0
2016-01-22 15:30:00,76.58,76.59,76.34,76.48,31703.0,76.58,76.59,76.34,76.48,31703.0
2016-01-22 15:40:00,76.48,76.75,76.45,76.67,71780.0,76.48,76.75,76.45,76.67,71780.0
2016-01-22 15:50:00,76.66,76.74,76.55,76.68,86484.0,76.66,76.74,76.55,76.68,86484.0
2016-01-25 09:30:00,76.44,76.79,76.12,76.69,15009.0,76.44,76.79,76.12,76.69,15009.0
2016-01-25 09:40:00,76.66,77.0,76.51,76.78,23382.0,76.66,77.0,76.51,76.78,23382.0
2016-01-25 09:50:00,76.78,76.97,76.61,76.84,38512.0,76.78,76.97,76.61,76.84,38512.0
2016-01-25 10:00:00,76.77,77.16,76.71,76.92,32109.0,76.77,77.16,76.71,76.92,32109.0
2016-01-25 10:10:00,76.92,77.01,76.39,76.39,14750.0,76.92,77.01,76.39,76.39,14750.0
2016-01-25 10:20:00,76.38,76.63,75.39,76.46,69638.0,76.38,76.63,75.39,76.46,69638.0
2016-01-25 10:30:00,76.49,76.49,75.75,75.84,21588.0,76.49,76.49,75.75,75.84,21588.0
2016-01-25 10:40:00,75.81,75.98,75.71,75.8,36553.0,75.81,75.98,75.71,75.8,36553.0
2016-01-25 10:50:00,75.8,76.0,75.7,75.9,50203.0,75.8,76.0,75.7,75.9,50203.0
2016-01-25 11:00:00,75.9,76.13,75.75,76.08,54630.0,75.9,76.13,75.75,76.08,54630.0
2016-01-25 11:10:00,76.09,76.31,76.09,76.26,75081.0,76.09,76.31,76.09,76.26,75081.0
2016-01-25 11:20:00,76.25,76.42,76.08,76.1,40115.0,76.25,76.42,76.08,76.1,40115.0
2016-01-25 11:30:00,76.12,76.12,75.76,75.77,29160.0,76.12,76.12,75.76,75.77,29160.0
2016-01-25 11:40:00,75.8,75.86,75.33,75.56,28086.0,75.8,75.86,75.33,75.56,28086.0
2016-01-25 11:50:00,75.57,75.99,75.56,75.67,21447.0,75.57,75.99,75.56,75.67,21447.0
2016-01-25 12:00:00,75.67,75.7,75.46,75.68,19024.0,75.67,75.7,75.46,75.68,19024.0
2016-01-25 12:10:00,75.77,75.77,75.24,75.26,45281.0,75.77,75.77,75.24,75.26,45281.0
2016-01-25 12:20:00,75.32,75.38,75.13,75.13,18022.0,75.32,75.38,75.13,75.13,18022.0
2016-01-25 12:30:00,75.15,75.2,75.05,75.13,18976.0,75.15,75.2,75.05,75.13,18976.0
2016-01-25 12:40:00,75.19,75.62,75.12,75.51,25995.0,75.19,75.62,75.12,75.51,25995.0
2016-01-25 12:50:00,75.56,75.62,75.45,75.6,16097.0,75.56,75.62,75.45,75.6,16097.0
2016-01-25 13:00:00,75.62,76.42,75.61,76.4,71894.0,75.62,76.42,75.61,76.4,71894.0
2016-01-25 13:10:00,76.37,76.42,76.22,76.29,10439.0,76.37,76.42,76.22,76.29,10439.0
2016-01-25 13:20:00,76.28,77.03,76.28,76.99,72016.0,76.28,77.03,76.28,76.99,72016.0
2016-01-25 13:30:00,76.98,77.05,76.6,76.6,90070.0,76.98,77.05,76.6,76.6,90070.0
2016-01-25 13:40:00,76.59,76.71,76.54,76.59,34008.0,76.59,76.71,76.54,76.59,34008.0
2016-01-25 13:50:00,76.59,76.65,76.31,76.31,44999.0,76.59,76.65,76.31,76.31,44999.0
2016-01-25 14:00:00,76.28,76.66,76.08,76.61,25549.0,76.28,76.66,76.08,76.61,25549.0
2016-01-25 14:10:00,76.59,76.61,76.4,76.42,17938.0,76.59,76.61,76.4,76.42,17938.0
2016-01-25 14:20:00,76.39,76.53,76.18,76.53,20309.0,76.39,76.53,76.18,76.53,20309.0
2016-01-25 14:30:00,76.51,76.72,76.46,76.7,21919.0,76.51,76.72,76.46,76.7,21919.0
2016-01-25 14:40:00,76.67,76.73,76.49,76.49,23843.0,76.67,76.73,76.49,76.49,23843.0
2016-01-25 14:50:00,76.45,76.76,76.44,76.72,23499.0,76.45,76.76,76.44,76.72,23499.0
2016-01-25 15:00:00,76.73,76.86,76.41,76.41,34312.0,76.73,76.86,76.41,76.41,34312.0
2016-01-25 15:10:00,76.39,76.4,76.02,76.18,40403.0,76.39,76.4,76.02,76.18,40403.0
2016-01-25 15:20:00,76.18,76.4,75.91,76.15,45861.0,76.18,76.4,75.91,76.15,45861.0
2016-01-25 15:30:00,76.18,76.3,75.96,75.97,35402.0,76.18,76.3,75.96,75.97,35402.0
2016-01-25 15:40:00,75.98,76.07,75.79,76.07,68533.0,75.98,76.07,75.79,76.07,68533.0
2016-01-25 15:50:00,76.06,76.19,75.88,76.09,135462.0,76.06,76.19,75.88,76.09,135462.0
2016-01-26 09:30:00,76.12,76.76,75.93,76.68,71682.0,76.12,76.76,75.93,76.68,71682.0
2016-01-26 09:40:00,76.65,76.76,75.63,75.88,134567.0,76.65,76.76,75.63,75.88,134567.0
2016-01-26 09:50:00,75.95,76.14,75.26,75.75,43440.0,75.95,76.14,75.26,75.75,43440.0
2016-01-26 10:00:00,75.76,76.04,75.42,76.02,34727.0,75.76,76.04,75.42,76.02,34727.0
2016-01-26 10:10:00,76.02,76.42,75.97,76.13,37905.0,76.02,76.42,75.97,76.13,37905.0
2016-01-26 10:20:00,76.15,76.93,76.03,76.9,47316.0,76.15,76.93,76.03,76.9,47316.0
2016-01-26 10:30:00,76.86,77.08,76.38,76.42,28394.0,76.86,77.08,76.38,76.42,28394.0
2016-01-26 10:40:00,76.42,76.86,76.39,76.5,25361.0,76.42,76.86,76.39,76.5,25361.0
2016-01-26 10:50:00,76.53,77.19,76.5,77.03,68159.0,76.53,77.19,76.5,77.03,68159.0
2016-01-26 11:00:00,76.96,77.67,76.87,77.17,75587.0,76.96,77.67,76.87,77.17,75587.0
2016-01-26 11:10:00,77.18,77.57,77.13,77.35,59791.0,77.18,77.57,77.13,77.35,59791.0
2016-01-26 11:20:00,77.33,77.58,77.14,77.55,39311.0,77.33,77.58,77.14,77.55,39311.0
2016-01-26 11:30:00,77.55,77.98,77.35,77.51,95953.0,77.55,77.98,77.35,77.51,95953.0
2016-01-26 11:40:00,77.49,77.87,77.37,77.7,38760.0,77.49,77.87,77.37,77.7,38760.0
2016-01-26 11:50:00,77.72,78.19,77.72,77.92,71768.0,77.72,78.19,77.72,77.92,71768.0
2016-01-26 12:00:00,77.88,77.96,77.57,77.75,42735.0,77.88,77.96,77.57,77.75,42735.0
2016-01-26 12:10:00,77.74,78.14,77.71,78.07,40024.0,77.74,78.14,77.71,78.07,40024.0
2016-01-26 12:20:00,78.02,78.12,77.75,77.85,23304.0,78.02,78.12,77.75,77.85,23304.0
2016-01-26 12:30:00,77.9,78.05,77.69,77.71,27630.0,77.9,78.05,77.69,77.71,27630.0
2016-01-26 12:40:00,77.74,77.8,77.37,77.47,36980.0,77.74,77.8,77.37,77.47,36980.0
2016-01-26 12:50:00,77.46,77.52,77.24,77.31,17452.0,77.46,77.52,77.24,77.31,17452.0
2016-01-26 13:00:00,77.34,77.54,77.23,77.43,26504.0,77.34,77.54,77.23,77.43,26504.0
2016-01-26 13:10:00,77.43,77.65,77.33,77.46,27934.0,77.43,77.65,77.33,77.46,27934.0
2016-01-26 13:20:00,77.47,77.69,77.11,77.59,36984.0,77.47,77.69,77.11,77.59,36984.0
2016-01-26 13:30:00,77.56,77.58,77.29,77.36,30913.0,77.56,77.58,77.29,77.36,30913.0
2016-01-26 13:40:00,77.43,77.48,77.27,77.46,32414.0,77.43,77.48,77.27,77.46,32414.0
2016-01-26 13:50:00,77.5,77.89,77.41,77.83,38211.0,77.5,77.89,77.41,77.83,38211.0
2016-01-26 14:00:00,77.84,77.84,77.3,77.52,52497.0,77.84,77.84,77.3,77.52,52497.0
2016-01-26 14:10:00,77.53,77.82,77.39,77.73,21470.0,77.53,77.82,77.39,77.73,21470.0
2016-01-26 14:20:00,77.7,77.81,77.57,77.58,18342.0,77.7,77.81,77.57,77.58,18342.0
2016-01-26 14:30:00,77.55,77.77,77.45,77.5,25022.0,77.55,77.77,77.45,77.5,25022.0
2016-01-26 14:40:00,77.47,77.76,77.36,77.4,43705.0,77.47,77.76,77.36,77.4,43705.0
2016-01-26 14:50:00,77.41,77.73,77.32,77.33,36539.0,77.41,77.73,77.32,77.33,36539.0
2016-01-26 15:00:00,77.35,77.65,77.27,77.65,48693.0,77.35,77.65,77.27,77.65,48693.0
2016-01-26 15:10:00,77.64,77.95,77.58,77.59,201554.0,77.64,77.95,77.58,77.59,201554.0
2016-01-26 15:20:00,77.56,77.72,77.5,77.55,41435.0,77.56,77.72,77.5,77.55,41435.0
2016-01-26 15:30:00,77.51,77.73,77.45,77.7,66314.0,77.51,77.73,77.45,77.7,66314.0
2016-01-26 15:40:00,77.7,77.85,77.63,77.78,87233.0,77.7,77.85,77.63,77.78,87233.0
2016-01-26 15:50:00,77.76,78.02,77.66,77.94,216321.0,77.76,78.02,77.66,77.94,216321.0
2016-01-27 09:30:00,77.12,77.6,76.6,76.87,51251.0,77.12,77.6,76.6,76.87,51251.0
2016-01-27 09:40:00,77.03,77.3,76.76,76.95,45077.0,77.03,77.3,76.76,76.95,45077.0
2016-01-27 09:50:00,77.0,77.03,76.32,76.41,40405.0,77.0,77.03,76.32,76.41,40405.0
2016-01-27 10:00:00,76.35,76.42,75.94,76.19,36900.0,76.35,76.42,75.94,76.19,36900.0
2016-01-27 10:10:00,76.22,76.35,75.91,76.33,50591.0,76.22,76.35,75.91,76.33,50591.0
2016-01-27 10:20:00,76.33,76.33,75.82,75.91,49982.0,76.33,76.33,75.82,75.91,49982.0
2016-01-27 10:30:00,75.96,76.25,75.88,76.21,41255.0,75.96,76.25,75.88,76.21,41255.0
2016-01-27 10:40:00,76.16,76.36,76.15,76.21,47256.0,76.16,76.36,76.15,76.21,47256.0
2016-01-27 10:50:00,76.2,76.35,76.15,76.17,101147.0,76.2,76.35,76.15,76.17,101147.0
2016-01-27 11:00:00,76.2,76.38,76.05,76.12,91575.0,76.2,76.38,76.05,76.12,91575.0
2016-01-27 11:10:00,76.08,76.11,75.81,76.0,76833.0,76.08,76.11,75.81,76.0,76833.0
2016-01-27 11:20:00,75.98,76.08,75.83,75.95,42373.0,75.98,76.08,75.83,75.95,42373.0
2016-01-27 11:30:00,75.98,76.08,75.97,76.05,84511.0,75.98,76.08,75.97,76.05,84511.0
2016-01-27 11:40:00,76.05,76.64,76.0,76.28,77686.0,76.05,76.64,76.0,76.28,77686.0
2016-01-27 11:50:00,76.31,76.32,76.05,76.18,50971.0,76.31,76.32,76.05,76.18,50971.0
2016-01-27 12:00:00,76.16,76.38,76.1,76.13,59676.0,76.16,76.38,76.1,76.13,59676.0
2016-01-27 12:10:00,76.16,76.57,76.08,76.43,46506.0,76.16,76.57,76.08,76.43,46506.0
2016-01-27 12:20:00,76.43,76.45,76.06,76.17,42341.0,76.43,76.45,76.06,76.17,42341.0
2016-01-27 12:30:00,76.16,76.29,75.98,76.06,27128.0,76.16,76.29,75.98,76.06,27128.0
2016-01-27 12:40:00,76.05,76.24,75.93,76.13,45406.0,76.05,76.24,75.93,76.13,45406.0
2016-01-27 12:50:00,76.12,76.29,76.01,76.13,33659.0,76.12,76.29,76.01,76.13,33659.0
2016-01-27 13:00:00,76.11,76.41,75.99,76.22,51608.0,76.11,76.41,75.99,76.22,51608.0
2016-01-27 13:10:00,76.24,76.35,76.01,76.01,23500.0,76.24,76.35,76.01,76.01,23500.0
2016-01-27 13:20:00,76.04,76.13,75.91,75.94,55176.0,76.04,76.13,75.91,75.94,55176.0
2016-01-27 13:30:00,75.97,76.04,75.59,75.71,65762.0,75.97,76.04,75.59,75.71,65762.0
2016-01-27 13:40:00,75.66,75.9,75.52,75.74,38375.0,75.66,75.9,75.52,75.74,38375.0
2016-01-27 13:50:00,75.68,76.07,75.62,76.04,26872.0,75.68,76.07,75.62,76.04,26872.0
2016-01-27 14:00:00,76.03,76.2,75.61,75.61,61957.0,76.03,76.2,75.61,75.61,61957.0
2016-01-27 14:10:00,75.6,76.2,75.39,75.87,140343.0,75.6,76.2,75.39,75.87,140343.0
2016-01-27 14:20:00,75.82,76.65,75.75,76.49,120592.0,75.82,76.65,75.75,76.49,120592.0
2016-01-27 14:30:00,76.51,76.56,75.66,75.75,116288.0,76.51,76.56,75.66,75.75,116288.0
2016-01-27 14:40:00,75.7,75.86,75.28,75.64,93684.0,75.7,75.86,75.28,75.64,93684.0
2016-01-27 14:50:00,75.67,75.83,75.14,75.26,71753.0,75.67,75.83,75.14,75.26,71753.0
2016-01-27 15:00:00,75.25,75.41,74.73,75.1,169595.0,75.25,75.41,74.73,75.1,169595.0
2016-01-27 15:10:00,75.05,75.09,74.53,74.65,93254.0,75.05,75.09,74.53,74.65,93254.0
2016-01-27 15:20:00,74.66,75.47,74.57,74.9,99710.0,74.66,75.47,74.57,74.9,99710.0
2016-01-27 15:30:00,74.87,75.54,74.58,74.98,163703.0,74.87,75.54,74.58,74.98,163703.0
2016-01-27 15:40:00,74.95,75.27,74.94,75.03,211018.0,74.95,75.27,74.94,75.03,211018.0
2016-01-27 15:50:00,75.07,75.78,74.89,75.58,418425.0,75.07,75.78,74.89,75.58,418425.0
2016-01-28 09:30:00,57.82,60.72,57.67,59.92,1783438.0,57.82,60.72,57.67,59.92,1783438.0
2016-01-28 09:40:00,60.01,60.89,59.69,60.01,1394615.0,60.01,60.89,59.69,60.01,1394615.0
2016-01-28 09:50:00,60.01,60.25,58.77,59.54,951177.0,60.01,60.25,58.77,59.54,951177.0
2016-01-28 10:00:00,59.54,59.56,58.5,59.11,962339.0,59.54,59.56,58.5,59.11,962339.0
2016-01-28 10:10:00,59.09,59.15,58.22,59.0,638199.0,59.09,59.15,58.22,59.0,638199.0
2016-01-28 10:20:00,59.0,59.29,58.27,58.5,520306.0,59.0,59.29,58.27,58.5,520306.0
2016-01-28 10:30:00,58.55,59.45,58.51,59.1,392833.0,58.55,59.45,58.51,59.1,392833.0
2016-01-28 10:40:00,59.11,60.06,59.08,60.03,432944.0,59.11,60.06,59.08,60.03,432944.0
2016-01-28 10:50:00,60.02,60.95,59.96,60.02,745677.0,60.02,60.95,59.96,60.02,745677.0
2016-01-28 11:00:00,60.02,60.4,59.53,60.09,471630.0,60.02,60.4,59.53,60.09,471630.0
2016-01-28 11:10:00,60.09,60.24,59.64,59.66,265949.0,60.09,60.24,59.64,59.66,265949.0
2016-01-28 11:20:00,59.63,60.0,59.41,59.52,190030.0,59.63,60.0,59.41,59.52,190030.0
2016-01-28 11:30:00,59.56,60.02,59.15,59.94,187890.0,59.56,60.02,59.15,59.94,187890.0
2016-01-28 11:40:00,59.93,60.93,59.81,60.79,486530.0,59.93,60.93,59.81,60.79,486530.0
2016-01-28 11:50:00,60.86,61.54,60.58,61.1,416869.0,60.86,61.54,60.58,61.1,416869.0
2016-01-28 12:00:00,61.1,62.71,61.0,62.29,579767.0,61.1,62.71,61.0,62.29,579767.0
2016-01-28 12:10:00,62.29,63.31,62.07,62.29,501561.0,62.29,63.31,62.07,62.29,501561.0
2016-01-28 12:20:00,62.27,63.12,62.25,62.71,373176.0,62.27,63.12,62.25,62.71,373176.0
2016-01-28 12:30:00,62.67,63.13,62.38,62.41,225893.0,62.67,63.13,62.38,62.41,225893.0
2016-01-28 12:40:00,62.39,62.83,62.26,62.71,179575.0,62.39,62.83,62.26,62.71,179575.0
2016-01-28 12:50:00,62.76,63.89,62.6,63.55,325407.0,62.76,63.89,62.6,63.55,325407.0
2016-01-28 13:00:00,63.53,64.0,63.12,63.45,387022.0,63.53,64.0,63.12,63.45,387022.0
2016-01-28 13:10:00,63.48,63.98,63.39,63.84,177553.0,63.48,63.98,63.39,63.84,177553.0
2016-01-28 13:20:00,63.83,64.19,62.83,63.19,397048.0,63.83,64.19,62.83,63.19,397048.0
2016-01-28 13:30:00,63.19,63.19,62.11,62.18,262051.0,63.19,63.19,62.11,62.18,262051.0
2016-01-28 13:40:00,62.17,62.33,61.53,61.55,245040.0,62.17,62.33,61.53,61.55,245040.0
2016-01-28 13:50:00,61.55,62.07,61.1,61.13,165711.0,61.55,62.07,61.1,61.13,165711.0
2016-01-28 14:00:00,61.13,62.01,61.12,61.8,132690.0,61.13,62.01,61.12,61.8,132690.0
2016-01-28 14:10:00,61.8,61.9,61.07,61.21,161305.0,61.8,61.9,61.07,61.21,161305.0
2016-01-28 14:20:00,61.2,62.73,61.2,62.73,192275.0,61.2,62.73,61.2,62.73,192275.0
2016-01-28 14:30:00,62.7,62.95,62.05,62.33,250251.0,62.7,62.95,62.05,62.33,250251.0
2016-01-28 14:40:00,62.32,62.77,62.2,62.54,221210.0,62.32,62.77,62.2,62.54,221210.0
2016-01-28 14:50:00,62.52,63.0,62.46,62.67,326261.0,62.52,63.0,62.46,62.67,326261.0
2016-01-28 15:00:00,62.65,63.0,62.08,63.0,258867.0,62.65,63.0,62.08,63.0,258867.0
2016-01-28 15:10:00,63.0,63.0,62.55,62.72,258066.0,63.0,63.0,62.55,62.72,258066.0
2016-01-28 15:20:00,62.74,62.78,62.57,62.69,203346.0,62.74,62.78,62.57,62.69,203346.0
2016-01-28 15:30:00,62.67,63.35,62.64,63.3,321515.0,62.67,63.35,62.64,63.3,321515.0
2016-01-28 15:40:00,63.31,63.46,62.49,62.49,553156.0,63.31,63.46,62.49,62.49,553156.0
2016-01-28 15:50:00,62.52,64.38,62.5,63.6,707506.0,62.52,64.38,62.5,63.6,707506.0
2016-01-29 09:30:00,63.99,63.99,62.89,63.88,112746.0,63.99,63.99,62.89,63.88,112746.0
2016-01-29 09:40:00,63.86,65.13,63.86,64.87,206920.0,63.86,65.13,63.86,64.87,206920.0
2016-01-29 09:50:00,64.87,64.88,64.04,64.62,156694.0,64.87,64.88,64.04,64.62,156694.0
2016-01-29 10:00:00,64.66,65.12,64.45,65.0,95339.0,64.66,65.12,64.45,65.0,95339.0
2016-01-29 10:10:00,65.01,65.32,64.97,65.14,99049.0,65.01,65.32,64.97,65.14,99049.0
2016-01-29 10:20:00,65.16,65.27,64.73,65.0,154471.0,65.16,65.27,64.73,65.0,154471.0
2016-01-29 10:30:00,65.01,65.11,64.96,65.04,133151.0,65.01,65.11,64.96,65.04,133151.0
2016-01-29 10:40:00,65.03,65.42,65.01,65.31,76828.0,65.03,65.42,65.01,65.31,76828.0
2016-01-29 10:50:00,65.29,65.51,64.84,64.92,108417.0,65.29,65.51,64.84,64.92,108417.0
2016-01-29 11:00:00,64.91,65.03,64.44,64.52,132999.0,64.91,65.03,64.44,64.52,132999.0
2016-01-29 11:10:00,64.51,64.53,63.86,63.86,115062.0,64.51,64.53,63.86,63.86,115062.0
2016-01-29 11:20:00,63.79,63.96,63.35,63.4,94904.0,63.79,63.96,63.35,63.4,94904.0
2016-01-29 11:30:00,63.45,63.57,63.07,63.09,71191.0,63.45,63.57,63.07,63.09,71191.0
2016-01-29 11:40:00,63.09,63.11,62.42,62.42,107404.0,63.09,63.11,62.42,62.42,107404.0
2016-01-29 11:50:00,62.42,62.95,62.39,62.62,114448.0,62.42,62.95,62.39,62.62,114448.0
2016-01-29 12:00:00,62.62,62.99,62.55,62.99,89217.0,62.62,62.99,62.55,62.99,89217.0
2016-01-29 12:10:00,62.99,63.1,62.86,62.97,96846.0,62.99,63.1,62.86,62.97,96846.0
2016-01-29 12:20:00,62.95,63.01,62.72,62.76,35597.0,62.95,63.01,62.72,62.76,35597.0
2016-01-29 12:30:00,62.76,63.0,62.7,62.99,44661.0,62.76,63.0,62.7,62.99,44661.0
2016-01-29 12:40:00,62.99,63.01,62.85,62.87,26177.0,62.99,63.01,62.85,62.87,26177.0
2016-01-29 12:50:00,62.86,62.94,62.51,62.53,42846.0,62.86,62.94,62.51,62.53,42846.0
2016-01-29 13:00:00,62.53,62.6,62.27,62.3,108706.0,62.53,62.6,62.27,62.3,108706.0
2016-01-29 13:10:00,62.28,62.28,61.85,62.06,135390.0,62.28,62.28,61.85,62.06,135390.0
2016-01-29 13:20:00,62.04,62.09,61.72,62.09,67809.0,62.04,62.09,61.72,62.09,67809.0
2016-01-29 13:30:00,62.07,62.07,61.76,61.89,47411.0,62.07,62.07,61.76,61.89,47411.0
2016-01-29 13:40:00,61.92,62.3,61.85,62.23,47611.0,61.92,62.3,61.85,62.23,47611.0
2016-01-29 13:50:00,62.25,62.63,62.25,62.47,67580.0,62.25,62.63,62.25,62.47,67580.0
2016-01-29 14:00:00,62.48,62.54,62.06,62.06,34707.0,62.48,62.54,62.06,62.06,34707.0
2016-01-29 14:10:00,62.05,62.15,61.91,61.94,93098.0,62.05,62.15,61.91,61.94,93098.0
2016-01-29 14:20:00,61.94,61.94,61.13,61.24,184368.0,61.94,61.94,61.13,61.24,184368.0
2016-01-29 14:30:00,61.23,61.53,61.15,61.39,168946.0,61.23,61.53,61.15,61.39,168946.0
2016-01-29 14:40:00,61.39,61.6,61.25,61.28,133724.0,61.39,61.6,61.25,61.28,133724.0
2016-01-29 14:50:00,61.29,61.45,60.92,61.07,148981.0,61.29,61.45,60.92,61.07,148981.0
2016-01-29 15:00:00,61.08,61.26,61.04,61.22,154712.0,61.08,61.26,61.04,61.22,154712.0
2016-01-29 15:10:00,61.23,61.5,60.95,61.0,180413.0,61.23,61.5,60.95,61.0,180413.0
2016-01-29 15:20:00,61.0,61.09,60.71,61.05,226528.0,61.0,61.09,60.71,61.05,226528.0
2016-01-29 15:30:00,61.06,62.07,61.0,61.69,299109.0,61.06,62.07,61.0,61.69,299109.0
2016-01-29 15:40:00,61.65,61.77,61.4,61.73,372180.0,61.65,61.77,61.4,61.73,372180.0
2016-01-29 15:50:00,61.74,62.26,61.6,62.18,634852.0,61.74,62.26,61.6,62.18,634852.0
2016-02-01 09:30:00,61.6,62.61,61.5,62.49,46956.0,61.6,62.61,61.5,62.49,46956.0
2016-02-01 09:40:00,62.44,62.83,61.52,61.52,127233.0,62.44,62.83,61.52,61.52,127233.0
2016-02-01 09:50:00,61.55,62.56,61.5,62.52,28199.0,61.55,62.56,61.5,62.52,28199.0
2016-02-01 10:00:00,62.53,62.65,61.69,62.05,69160.0,62.53,62.65,61.69,62.05,69160.0
2016-02-01 10:10:00,62.0,62.06,61.74,61.86,42545.0,62.0,62.06,61.74,61.86,42545.0
2016-02-01 10:20:00,61.79,62.33,61.78,62.25,29010.0,61.79,62.33,61.78,62.25,29010.0
2016-02-01 10:30:00,62.27,62.33,61.97,62.33,30708.0,62.27,62.33,61.97,62.33,30708.0
2016-02-01 10:40:00,62.34,62.37,62.02,62.07,55269.0,62.34,62.37,62.02,62.07,55269.0
2016-02-01 10:50:00,62.08,62.31,62.03,62.15,59912.0,62.08,62.31,62.03,62.15,59912.0
2016-02-01 11:00:00,62.18,62.18,61.7,61.72,55604.0,62.18,62.18,61.7,61.72,55604.0
2016-02-01 11:10:00,61.72,61.89,61.49,61.71,63752.0,61.72,61.89,61.49,61.71,63752.0
2016-02-01 11:20:00,61.7,61.71,61.44,61.61,66273.0,61.7,61.71,61.44,61.61,66273.0
2016-02-01 11:30:00,61.61,61.93,61.55,61.93,108282.0,61.61,61.93,61.55,61.93,108282.0
2016-02-01 11:40:00,61.93,62.36,61.89,62.12,50203.0,61.93,62.36,61.89,62.12,50203.0
2016-02-01 11:50:00,62.11,62.45,61.93,62.45,95525.0,62.11,62.45,61.93,62.45,95525.0
2016-02-01 12:00:00,62.44,62.57,61.99,61.99,32314.0,62.44,62.57,61.99,61.99,32314.0
2016-02-01 12:10:00,61.96,62.09,61.91,62.0,21547.0,61.96,62.09,61.91,62.0,21547.0
2016-02-01 12:20:00,62.03,62.03,61.57,61.57,26607.0,62.03,62.03,61.57,61.57,26607.0
2016-02-01 12:30:00,61.62,62.0,61.61,61.97,34028.0,61.62,62.0,61.61,61.97,34028.0
2016-02-01 12:40:00,62.0,62.32,61.98,62.24,27585.0,62.0,62.32,61.98,62.24,27585.0
2016-02-01 12:50:00,62.25,62.25,62.02,62.16,25105.0,62.25,62.25,62.02,62.16,25105.0
2016-02-01 13:00:00,62.18,62.3,62.07,62.17,29017.0,62.18,62.3,62.07,62.17,29017.0
2016-02-01 13:10:00,62.2,62.26,61.98,62.13,18733.0,62.2,62.26,61.98,62.13,18733.0
2016-02-01 13:20:00,62.18,62.42,62.18,62.23,62600.0,62.18,62.42,62.18,62.23,62600.0
2016-02-01 13:30:00,62.21,62.23,61.86,62.18,110186.0,62.21,62.23,61.86,62.18,110186.0
2016-02-01 13:40:00,62.15,62.38,62.01,62.37,45495.0,62.15,62.38,62.01,62.37,45495.0
2016-02-01 13:50:00,62.37,62.44,62.24,62.35,16579.0,62.37,62.44,62.24,62.35,16579.0
2016-02-01 14:00:00,62.35,62.44,62.0,62.17,65828.0,62.35,62.44,62.0,62.17,65828.0
2016-02-01 14:10:00,62.18,62.38,62.11,62.38,21014.0,62.18,62.38,62.11,62.38,21014.0
2016-02-01 14:20:00,62.39,62.54,62.21,62.54,24986.0,62.39,62.54,62.21,62.54,24986.0
2016-02-01 14:30:00,62.52,62.58,62.33,62.33,52716.0,62.52,62.58,62.33,62.33,52716.0
2016-02-01 14:40:00,62.37,62.54,62.37,62.42,35308.0,62.37,62.54,62.37,62.42,35308.0
2016-02-01 14:50:00,62.44,62.46,62.17,62.17,55020.0,62.44,62.46,62.17,62.17,55020.0
2016-02-01 15:00:00,62.18,62.33,62.18,62.26,37622.0,62.18,62.33,62.18,62.26,37622.0
2016-02-01 15:10:00,62.27,62.38,62.04,62.33,50784.0,62.27,62.38,62.04,62.33,50784.0
2016-02-01 15:20:00,62.34,62.43,62.19,62.41,120087.0,62.34,62.43,62.19,62.41,120087.0
2016-02-01 15:30:00,62.41,62.41,62.16,62.16,98442.0,62.41,62.41,62.16,62.16,98442.0
2016-02-01 15:40:00,62.15,62.45,62.14,62.17,129238.0,62.15,62.45,62.14,62.17,129238.0
2016-02-01 15:50:00,62.18,62.2,61.86,61.94,261863.0,62.18,62.2,61.86,61.94,261863.0
2016-02-02 09:30:00,61.48,61.64,60.95,60.96,51420.0,61.48,61.64,60.95,60.96,51420.0
2016-02-02 09:40:00,60.97,61.01,59.81,59.81,96078.0,60.97,61.01,59.81,59.81,96078.0
2016-02-02 09:50:00,59.88,60.06,59.35,59.42,90206.0,59.88,60.06,59.35,59.42,90206.0
2016-02-02 10:00:00,59.43,60.53,59.23,60.25,174095.0,59.43,60.53,59.23,60.25,174095.0
2016-02-02 10:10:00,60.24,60.31,59.31,59.4,194433.0,60.24,60.31,59.31,59.4,194433.0
2016-02-02 10:20:00,59.36,59.8,58.88,58.92,84105.0,59.36,59.8,58.88,58.92,84105.0
2016-02-02 10:30:00,58.93,59.26,58.87,59.26,163592.0,58.93,59.26,58.87,59.26,163592.0
2016-02-02 10:40:00,59.25,59.27,58.93,59.16,65468.0,59.25,59.27,58.93,59.16,65468.0
2016-02-02 10:50:00,59.16,59.45,58.96,59.09,76166.0,59.16,59.45,58.96,59.09,76166.0
2016-02-02 11:00:00,59.09,59.19,58.77,58.87,71263.0,59.09,59.19,58.77,58.87,71263.0
2016-02-02 11:10:00,58.91,59.23,58.86,58.93,232823.0,58.91,59.23,58.86,58.93,232823.0
2016-02-02 11:20:00,58.93,58.93,58.49,58.6,63634.0,58.93,58.93,58.49,58.6,63634.0
2016-02-02 11:30:00,58.65,58.9,58.54,58.83,47470.0,58.65,58.9,58.54,58.83,47470.0
2016-02-02 11:40:00,58.81,59.05,58.38,58.39,67567.0,58.81,59.05,58.38,58.39,67567.0
2016-02-02 11:50:00,58.35,58.36,58.06,58.14,133102.0,58.35,58.36,58.06,58.14,133102.0
2016-02-02 12:00:00,58.12,58.14,57.77,57.8,96890.0,58.12,58.14,57.77,57.8,96890.0
2016-02-02 12:10:00,57.79,57.79,57.44,57.46,164876.0,57.79,57.79,57.44,57.46,164876.0
2016-02-02 12:20:00,57.46,57.94,57.39,57.76,91899.0,57.46,57.94,57.39,57.76,91899.0
2016-02-02 12:30:00,57.75,58.11,57.75,58.06,59453.0,57.75,58.11,57.75,58.06,59453.0
2016-02-02 12:40:00,58.06,58.29,57.93,58.21,92076.0,58.06,58.29,57.93,58.21,92076.0
2016-02-02 12:50:00,58.19,58.24,57.97,58.06,36319.0,58.19,58.24,57.97,58.06,36319.0
2016-02-02 13:00:00,58.06,58.12,57.92,58.1,80978.0,58.06,58.12,57.92,58.1,80978.0
2016-02-02 13:10:00,58.09,58.18,57.79,57.8,31353.0,58.09,58.18,57.79,57.8,31353.0
2016-02-02 13:20:00,57.8,58.02,57.68,57.84,92633.0,57.8,58.02,57.68,57.84,92633.0
2016-02-02 13:30:00,57.83,57.84,57.67,57.67,36629.0,57.83,57.84,57.67,57.67,36629.0
2016-02-02 13:40:00,57.67,57.67,57.43,57.51,127024.0,57.67,57.67,57.43,57.51,127024.0
2016-02-02 13:50:00,57.51,57.63,57.36,57.63,58928.0,57.51,57.63,57.36,57.63,58928.0
2016-02-02 14:00:00,57.6,57.87,57.51,57.51,54676.0,57.6,57.87,57.51,57.51,54676.0
2016-02-02 14:10:00,57.51,57.87,57.51,57.81,83257.0,57.51,57.87,57.51,57.81,83257.0
2016-02-02 14:20:00,57.8,57.98,57.58,57.58,101221.0,57.8,57.98,57.58,57.58,101221.0
2016-02-02 14:30:00,57.6,57.88,57.43,57.43,100525.0,57.6,57.88,57.43,57.43,100525.0
2016-02-02 14:40:00,57.43,57.61,57.26,57.47,84346.0,57.43,57.61,57.26,57.47,84346.0
2016-02-02 14:50:00,57.46,57.68,57.3,57.37,155890.0,57.46,57.68,57.3,57.37,155890.0
2016-02-02 15:00:00,57.4,57.52,57.02,57.02,99268.0,57.4,57.52,57.02,57.02,99268.0
2016-02-02 15:10:00,57.02,57.36,56.89,57.1,116604.0,57.02,57.36,56.89,57.1,116604.0
2016-02-02 15:20:00,57.1,57.35,56.83,57.23,113586.0,57.1,57.35,56.83,57.23,113586.0
2016-02-02 15:30:00,57.22,57.44,57.0,57.21,205563.0,57.22,57.44,57.0,57.21,205563.0
2016-02-02 15:40:00,57.21,57.28,56.94,56.96,229686.0,57.21,57.28,56.94,56.96,229686.0
2016-02-02 15:50:00,56.97,57.35,56.94,57.24,453991.0,56.97,57.35,56.94,57.24,453991.0
2016-02-03 09:30:00,57.57,58.57,57.51,57.99,212846.0,57.57,58.57,57.51,57.99,212846.0
2016-02-03 09:40:00,57.91,58.08,57.32,57.39,106677.0,57.91,58.08,57.32,57.39,106677.0
2016-02-03 09:50:00,57.39,57.86,57.38,57.68,57835.0,57.39,57.86,57.38,57.68,57835.0
2016-02-03 10:00:00,57.68,57.76,56.92,57.0,59928.0,57.68,57.76,56.92,57.0,59928.0
2016-02-03 10:10:00,56.93,57.18,56.67,57.18,158612.0,56.93,57.18,56.67,57.18,158612.0
2016-02-03 10:20:00,57.19,57.67,57.18,57.61,125472.0,57.19,57.67,57.18,57.61,125472.0
2016-02-03 10:30:00,57.58,57.63,56.96,57.28,150005.0,57.58,57.63,56.96,57.28,150005.0
2016-02-03 10:40:00,57.29,58.13,57.25,57.92,115556.0,57.29,58.13,57.25,57.92,115556.0
2016-02-03 10:50:00,57.87,58.0,57.54,57.82,89188.0,57.87,58.0,57.54,57.82,89188.0
2016-02-03 11:00:00,57.81,57.82,57.2,57.27,27854.0,57.81,57.82,57.2,57.27,27854.0
2016-02-03 11:10:00,57.27,57.82,57.16,57.78,46097.0,57.27,57.82,57.16,57.78,46097.0
2016-02-03 11:20:00,57.78,58.21,57.78,58.1,60894.0,57.78,58.21,57.78,58.1,60894.0
2016-02-03 11:30:00,58.08,58.2,57.83,58.15,47476.0,58.08,58.2,57.83,58.15,47476.0
2016-02-03 11:40:00,58.16,58.23,58.06,58.11,61663.0,58.16,58.23,58.06,58.11,61663.0
2016-02-03 11:50:00,58.11,58.29,57.96,58.29,57383.0,58.11,58.29,57.96,58.29,57383.0
2016-02-03 12:00:00,58.29,58.87,58.29,58.85,51852.0,58.29,58.87,58.29,58.85,51852.0
2016-02-03 12:10:00,58.8,58.83,58.58,58.69,48845.0,58.8,58.83,58.58,58.69,48845.0
2016-02-03 12:20:00,58.66,58.85,58.6,58.69,29190.0,58.66,58.85,58.6,58.69,29190.0
2016-02-03 12:30:00,58.68,58.7,58.26,58.41,34223.0,58.68,58.7,58.26,58.41,34223.0
2016-02-03 12:40:00,58.44,58.59,58.25,58.59,36783.0,58.44,58.59,58.25,58.59,36783.0
2016-02-03 12:50:00,58.61,58.83,58.51,58.82,34068.0,58.61,58.83,58.51,58.82,34068.0
2016-02-03 13:00:00,58.81,58.96,58.72,58.81,66203.0,58.81,58.96,58.72,58.81,66203.0
2016-02-03 13:10:00,58.8,58.92,58.49,58.56,37968.0,58.8,58.92,58.49,58.56,37968.0
2016-02-03 13:20:00,58.6,58.6,58.38,58.46,36863.0,58.6,58.6,58.38,58.46,36863.0
2016-02-03 13:30:00,58.43,58.52,58.27,58.31,89566.0,58.43,58.52,58.27,58.31,89566.0
2016-02-03 13:40:00,58.33,58.48,58.24,58.35,58305.0,58.33,58.48,58.24,58.35,58305.0
2016-02-03 13:50:00,58.34,58.44,57.96,57.97,145050.0,58.34,58.44,57.96,57.97,145050.0
2016-02-03 14:00:00,57.93,58.3,57.93,58.25,71922.0,57.93,58.3,57.93,58.25,71922.0
2016-02-03 14:10:00,58.25,58.4,58.23,58.24,64055.0,58.25,58.4,58.23,58.24,64055.0
2016-02-03 14:20:00,58.25,59.16,58.25,59.07,78778.0,58.25,59.16,58.25,59.07,78778.0
2016-02-03 14:30:00,59.07,59.11,58.69,58.74,41624.0,59.07,59.11,58.69,58.74,41624.0
2016-02-03 14:40:00,58.73,59.24,58.73,59.21,64702.0,58.73,59.24,58.73,59.21,64702.0
2016-02-03 14:50:00,59.17,59.24,59.02,59.21,77300.0,59.17,59.24,59.02,59.21,77300.0
2016-02-03 15:00:00,59.17,59.28,58.97,59.27,128289.0,59.17,59.28,58.97,59.27,128289.0
2016-02-03 15:10:00,59.27,59.39,59.04,59.23,98225.0,59.27,59.39,59.04,59.23,98225.0
2016-02-03 15:20:00,59.24,59.39,59.01,59.01,108050.0,59.24,59.39,59.01,59.01,108050.0
2016-02-03 15:30:00,59.02,59.32,58.98,59.02,103619.0,59.02,59.32,58.98,59.02,103619.0
2016-02-03 15:40:00,58.98,59.28,58.95,59.22,183422.0,58.98,59.28,58.95,59.22,183422.0
2016-02-03 15:50:00,59.23,59.44,59.17,59.33,187641.0,59.23,59.44,59.17,59.33,187641.0
2016-02-04 09:30:00,58.85,60.1,58.67,60.05,152480.0,58.85,60.1,58.67,60.05,152480.0
2016-02-04 09:40:00,60.06,60.19,59.14,59.54,68696.0,60.06,60.19,59.14,59.54,68696.0
2016-02-04 09:50:00,59.58,59.92,59.41,59.82,77212.0,59.58,59.92,59.41,59.82,77212.0
2016-02-04 10:00:00,59.8,60.13,59.23,59.72,182811.0,59.8,60.13,59.23,59.72,182811.0
2016-02-04 10:10:00,59.81,59.81,59.49,59.59,225673.0,59.81,59.81,59.49,59.59,225673.0
2016-02-04 10:20:00,59.58,59.85,59.5,59.7,194152.0,59.58,59.85,59.5,59.7,194152.0
2016-02-04 10:30:00,59.67,59.98,59.56,59.81,90862.0,59.67,59.98,59.56,59.81,90862.0
2016-02-04 10:40:00,59.83,60.13,59.81,60.12,67894.0,59.83,60.13,59.81,60.12,67894.0
2016-02-04 10:50:00,60.13,60.25,59.99,60.13,32815.0,60.13,60.25,59.99,60.13,32815.0
2016-02-04 11:00:00,60.15,60.15,59.83,59.83,86024.0,60.15,60.15,59.83,59.83,86024.0
2016-02-04 11:10:00,59.82,60.01,59.69,59.72,87277.0,59.82,60.01,59.69,59.72,87277.0
2016-02-04 11:20:00,59.73,59.87,59.66,59.79,95419.0,59.73,59.87,59.66,59.79,95419.0
2016-02-04 11:30:00,59.79,60.04,59.72,60.02,64435.0,59.79,60.04,59.72,60.02,64435.0
2016-02-04 11:40:00,60.01,60.04,59.7,60.0,69356.0,60.01,60.04,59.7,60.0,69356.0
2016-02-04 11:50:00,59.98,60.23,59.7,59.73,77815.0,59.98,60.23,59.7,59.73,77815.0
2016-02-04 12:00:00,59.73,59.84,59.53,59.72,128711.0,59.73,59.84,59.53,59.72,128711.0
2016-02-04 12:10:00,59.69,59.77,59.56,59.67,88969.0,59.69,59.77,59.56,59.67,88969.0
2016-02-04 12:20:00,59.67,59.71,59.44,59.46,113533.0,59.67,59.71,59.44,59.46,113533.0
2016-02-04 12:30:00,59.47,59.61,59.32,59.49,82514.0,59.47,59.61,59.32,59.49,82514.0
2016-02-04 12:40:00,59.49,59.73,59.31,59.41,64759.0,59.49,59.73,59.31,59.41,64759.0
2016-02-04 12:50:00,59.45,59.52,59.09,59.11,45694.0,59.45,59.52,59.09,59.11,45694.0
2016-02-04 13:00:00,59.12,59.43,59.07,59.36,37478.0,59.12,59.43,59.07,59.36,37478.0
2016-02-04 13:10:00,59.38,59.48,59.26,59.26,40360.0,59.38,59.48,59.26,59.26,40360.0
2016-02-04 13:20:00,59.26,59.42,59.23,59.3,55944.0,59.26,59.42,59.23,59.3,55944.0
2016-02-04 13:30:00,59.31,59.48,59.28,59.34,32955.0,59.31,59.48,59.28,59.34,32955.0
2016-02-04 13:40:00,59.35,59.35,59.02,59.04,35513.0,59.35,59.35,59.02,59.04,35513.0
2016-02-04 13:50:00,59.04,59.07,58.94,58.99,83440.0,59.04,59.07,58.94,58.99,83440.0
2016-02-04 14:00:00,59.02,59.07,58.93,58.93,55862.0,59.02,59.07,58.93,58.93,55862.0
2016-02-04 14:10:00,58.91,59.13,58.91,59.12,40190.0,58.91,59.13,58.91,59.12,40190.0
2016-02-04 14:20:00,59.12,59.17,58.87,58.96,50317.0,59.12,59.17,58.87,58.96,50317.0
2016-02-04 14:30:00,58.92,59.05,58.77,58.8,56005.0,58.92,59.05,58.77,58.8,56005.0
2016-02-04 14:40:00,58.78,58.8,58.52,58.62,51117.0,58.78,58.8,58.52,58.62,51117.0
2016-02-04 14:50:00,58.61,58.77,58.4,58.71,39743.0,58.61,58.77,58.4,58.71,39743.0
2016-02-04 15:00:00,58.71,58.73,58.39,58.47,45035.0,58.71,58.73,58.39,58.47,45035.0
2016-02-04 15:10:00,58.46,58.77,58.39,58.58,46236.0,58.46,58.77,58.39,58.58,46236.0
2016-02-04 15:20:00,58.56,58.61,58.44,58.44,42374.0,58.56,58.61,58.44,58.44,42374.0
2016-02-04 15:30:00,58.44,58.68,58.42,58.68,59624.0,58.44,58.68,58.42,58.68,59624.0
2016-02-04 15:40:00,58.68,58.8,58.63,58.73,103027.0,58.68,58.8,58.63,58.73,103027.0
2016-02-04 15:50:00,58.72,58.77,58.61,58.63,219929.0,58.72,58.77,58.61,58.63,219929.0
2016-02-05 09:30:00,54.14,55.47,52.42,54.89,327849.0,54.14,55.47,52.42,54.89,327849.0
2016-02-05 09:40:00,55.01,55.09,52.48,52.55,262859.0,55.01,55.09,52.48,52.55,262859.0
2016-02-05 09:50:00,52.55,53.53,52.03,53.52,252703.0,52.55,53.53,52.03,53.52,252703.0
2016-02-05 10:00:00,53.51,53.74,53.14,53.25,316830.0,53.51,53.74,53.14,53.25,316830.0
2016-02-05 10:10:00,53.23,53.5,52.93,53.04,151321.0,53.23,53.5,52.93,53.04,151321.0
2016-02-05 10:20:00,52.98,52.99,52.06,52.08,161203.0,52.98,52.99,52.06,52.08,161203.0
2016-02-05 10:30:00,52.07,52.18,51.89,51.92,165733.0,52.07,52.18,51.89,51.92,165733.0
2016-02-05 10:40:00,51.9,51.99,51.72,51.73,119393.0,51.9,51.99,51.72,51.73,119393.0
2016-02-05 10:50:00,51.72,51.72,50.78,50.78,97607.0,51.72,51.72,50.78,50.78,97607.0
2016-02-05 11:00:00,50.8,50.87,50.21,50.22,164521.0,50.8,50.87,50.21,50.22,164521.0
2016-02-05 11:10:00,50.21,50.23,49.78,49.81,281491.0,50.21,50.23,49.78,49.81,281491.0
2016-02-05 11:20:00,49.8,50.0,49.46,50.0,185717.0,49.8,50.0,49.46,50.0,185717.0
2016-02-05 11:30:00,49.98,50.68,49.85,50.64,174359.0,49.98,50.68,49.85,50.64,174359.0
2016-02-05 11:40:00,50.66,51.53,50.61,51.37,347479.0,50.66,51.53,50.61,51.37,347479.0
2016-02-05 11:50:00,51.36,52.19,51.36,52.0,264551.0,51.36,52.19,51.36,52.0,264551.0
2016-02-05 12:00:00,52.01,52.28,51.79,51.84,141229.0,52.01,52.28,51.79,51.84,141229.0
2016-02-05 12:10:00,51.83,52.11,51.63,52.1,85461.0,51.83,52.11,51.63,52.1,85461.0
2016-02-05 12:20:00,52.1,52.58,52.1,52.58,106466.0,52.1,52.58,52.1,52.58,106466.0
2016-02-05 12:30:00,52.59,52.78,52.39,52.7,121682.0,52.59,52.78,52.39,52.7,121682.0
2016-02-05 12:40:00,52.71,52.85,52.5,52.56,52442.0,52.71,52.85,52.5,52.56,52442.0
2016-02-05 12:50:00,52.57,53.04,52.56,52.61,108945.0,52.57,53.04,52.56,52.61,108945.0
2016-02-05 13:00:00,52.57,52.73,52.5,52.54,77142.0,52.57,52.73,52.5,52.54,77142.0
2016-02-05 13:10:00,52.54,52.54,52.14,52.42,61105.0,52.54,52.54,52.14,52.42,61105.0
2016-02-05 13:20:00,52.4,52.69,52.33,52.66,129592.0,52.4,52.69,52.33,52.66,129592.0
2016-02-05 13:30:00,52.62,52.63,52.16,52.3,90620.0,52.62,52.63,52.16,52.3,90620.0
2016-02-05 13:40:00,52.3,52.63,52.07,52.1,82596.0,52.3,52.63,52.07,52.1,82596.0
2016-02-05 13:50:00,52.08,52.17,51.84,51.9,104670.0,52.08,52.17,51.84,51.9,104670.0
2016-02-05 14:00:00,51.87,52.04,51.59,51.97,104753.0,51.87,52.04,51.59,51.97,104753.0
2016-02-05 14:10:00,51.95,52.09,51.86,51.92,196357.0,51.95,52.09,51.86,51.92,196357.0
2016-02-05 14:20:00,51.93,52.15,51.73,52.15,138840.0,51.93,52.15,51.73,52.15,138840.0
2016-02-05 14:30:00,52.14,52.59,52.14,52.58,135582.0,52.14,52.59,52.14,52.58,135582.0
2016-02-05 14:40:00,52.54,52.55,52.06,52.48,128836.0,52.54,52.55,52.06,52.48,128836.0
2016-02-05 14:50:00,52.49,52.58,52.0,52.06,230700.0,52.49,52.58,52.0,52.06,230700.0
2016-02-05 15:00:00,52.06,52.35,52.0,52.35,152954.0,52.06,52.35,52.0,52.35,152954.0
2016-02-05 15:10:00,52.34,52.78,52.32,52.67,161594.0,52.34,52.78,52.32,52.67,161594.0
2016-02-05 15:20:00,52.67,52.7,52.4,52.65,195919.0,52.67,52.7,52.4,52.65,195919.0
2016-02-05 15:30:00,52.64,52.66,52.45,52.53,192059.0,52.64,52.66,52.45,52.53,192059.0
2016-02-05 15:40:00,52.53,52.64,52.28,52.28,233612.0,52.53,52.64,52.28,52.28,233612.0
2016-02-05 15:50:00,52.28,52.32,52.17,52.32,398616.0,52.28,52.32,52.17,52.32,398616.0
2016-02-08 09:30:00,50.92,51.12,50.06,50.2,216432.0,50.92,51.12,50.06,50.2,216432.0
2016-02-08 09:40:00,50.21,50.86,50.04,50.12,98105.0,50.21,50.86,50.04,50.12,98105.0
2016-02-08 09:50:00,50.17,50.17,49.4,49.43,106224.0,50.17,50.17,49.4,49.43,106224.0
2016-02-08 10:00:00,49.39,49.66,48.6,48.64,149341.0,49.39,49.66,48.6,48.64,149341.0
2016-02-08 10:10:00,48.66,48.68,48.24,48.5,274265.0,48.66,48.68,48.24,48.5,274265.0
2016-02-08 10:20:00,48.46,48.51,48.12,48.44,133461.0,48.46,48.51,48.12,48.44,133461.0
2016-02-08 10:30:00,48.45,48.68,48.29,48.61,242141.0,48.45,48.68,48.29,48.61,242141.0
2016-02-08 10:40:00,48.65,48.82,48.48,48.64,42655.0,48.65,48.82,48.48,48.64,42655.0
2016-02-08 10:50:00,48.62,48.75,48.34,48.49,50054.0,48.62,48.75,48.34,48.49,50054.0
2016-02-08 11:00:00,48.49,48.51,47.64,47.72,208837.0,48.49,48.51,47.64,47.72,208837.0
2016-02-08 11:10:00,47.73,47.87,47.39,47.5,213573.0,47.73,47.87,47.39,47.5,213573.0
2016-02-08 11:20:00,47.5,47.51,47.37,47.48,184775.0,47.5,47.51,47.37,47.48,184775.0
2016-02-08 11:30:00,47.5,48.12,47.41,47.98,200216.0,47.5,48.12,47.41,47.98,200216.0
2016-02-08 11:40:00,47.96,48.1,47.52,47.79,98151.0,47.96,48.1,47.52,47.79,98151.0
2016-02-08 11:50:00,47.79,48.08,47.55,48.08,35391.0,47.79,48.08,47.55,48.08,35391.0
2016-02-08 12:00:00,48.05,48.24,48.05,48.09,84106.0,48.05,48.24,48.05,48.09,84106.0
2016-02-08 12:10:00,48.1,48.93,47.91,48.53,194702.0,48.1,48.93,47.91,48.53,194702.0
2016-02-08 12:20:00,48.51,48.62,48.31,48.31,76332.0,48.51,48.62,48.31,48.31,76332.0
2016-02-08 12:30:00,48.32,48.44,47.98,48.05,85072.0,48.32,48.44,47.98,48.05,85072.0
2016-02-08 12:40:00,48.05,48.13,47.7,47.73,117978.0,48.05,48.13,47.7,47.73,117978.0
2016-02-08 12:50:00,47.75,48.3,47.7,47.72,88495.0,47.75,48.3,47.7,47.72,88495.0
2016-02-08 13:00:00,47.72,47.73,47.5,47.57,77850.0,47.72,47.73,47.5,47.57,77850.0
2016-02-08 13:10:00,47.56,47.56,47.11,47.21,77761.0,47.56,47.56,47.11,47.21,77761.0
2016-02-08 13:20:00,47.2,47.22,46.88,46.91,103912.0,47.2,47.22,46.88,46.91,103912.0
2016-02-08 13:30:00,46.89,47.01,46.67,46.69,173262.0,46.89,47.01,46.67,46.69,173262.0
2016-02-08 13:40:00,46.7,46.73,46.45,46.73,85802.0,46.7,46.73,46.45,46.73,85802.0
2016-02-08 13:50:00,46.72,46.95,46.63,46.92,148788.0,46.72,46.95,46.63,46.92,148788.0
2016-02-08 14:00:00,46.93,47.14,46.9,46.96,138585.0,46.93,47.14,46.9,46.96,138585.0
2016-02-08 14:10:00,46.96,47.06,46.71,46.71,147136.0,46.96,47.06,46.71,46.71,147136.0
2016-02-08 14:20:00,46.71,46.82,46.47,46.53,86431.0,46.71,46.82,46.47,46.53,86431.0
2016-02-08 14:30:00,46.55,46.55,46.25,46.3,86217.0,46.55,46.55,46.25,46.3,86217.0
2016-02-08 14:40:00,46.29,46.44,46.25,46.36,124205.0,46.29,46.44,46.25,46.36,124205.0
2016-02-08 14:50:00,46.36,46.45,46.12,46.26,99636.0,46.36,46.45,46.12,46.26,99636.0
2016-02-08 15:00:00,46.25,46.4,46.17,46.17,122501.0,46.25,46.4,46.17,46.17,122501.0
2016-02-08 15:10:00,46.17,46.76,45.99,46.73,204816.0,46.17,46.76,45.99,46.73,204816.0
2016-02-08 15:20:00,46.73,46.74,46.38,46.4,193599.0,46.73,46.74,46.38,46.4,193599.0
2016-02-08 15:30:00,46.4,47.33,46.39,47.0,301767.0,46.4,47.33,46.39,47.0,301767.0
2016-02-08 15:40:00,47.02,47.37,47.0,47.11,413569.0,47.02,47.37,47.0,47.11,413569.0
2016-02-08 15:50:00,47.1,47.32,46.97,47.14,495300.0,47.1,47.32,46.97,47.14,495300.0
2016-02-09 09:30:00,46.6,47.8,46.24,47.73,191331.0,46.6,47.8,46.24,47.73,191331.0
2016-02-09 09:40:00,47.72,49.33,47.66,48.99,120340.0,47.72,49.33,47.66,48.99,120340.0
2016-02-09 09:50:00,48.99,49.25,48.77,49.1,184331.0,48.99,49.25,48.77,49.1,184331.0
2016-02-09 10:00:00,49.09,49.33,48.79,49.07,143314.0,49.09,49.33,48.79,49.07,143314.0
2016-02-09 10:10:00,49.04,49.1,48.6,49.0,151714.0,49.04,49.1,48.6,49.0,151714.0
2016-02-09 10:20:00,49.0,49.14,48.94,48.98,123837.0,49.0,49.14,48.94,48.98,123837.0
2016-02-09 10:30:00,48.95,49.0,48.21,48.41,147004.0,48.95,49.0,48.21,48.41,147004.0
2016-02-09 10:40:00,48.41,48.41,47.78,47.93,143379.0,48.41,48.41,47.78,47.93,143379.0
2016-02-09 10:50:00,47.94,47.98,47.6,47.79,73947.0,47.94,47.98,47.6,47.79,73947.0
2016-02-09 11:00:00,47.8,48.12,47.58,47.79,79294.0,47.8,48.12,47.58,47.79,79294.0
2016-02-09 11:10:00,47.8,48.14,47.59,47.75,89958.0,47.8,48.14,47.59,47.75,89958.0
2016-02-09 11:20:00,47.76,48.16,47.71,48.0,149135.0,47.76,48.16,47.71,48.0,149135.0
2016-02-09 11:30:00,48.01,48.08,47.59,47.68,89560.0,48.01,48.08,47.59,47.68,89560.0
2016-02-09 11:40:00,47.68,47.92,47.64,47.66,60859.0,47.68,47.92,47.64,47.66,60859.0
2016-02-09 11:50:00,47.65,47.65,47.27,47.4,61257.0,47.65,47.65,47.27,47.4,61257.0
2016-02-09 12:00:00,47.41,47.64,47.23,47.62,60174.0,47.41,47.64,47.23,47.62,60174.0
2016-02-09 12:10:00,47.63,47.63,47.24,47.28,35453.0,47.63,47.63,47.24,47.28,35453.0
2016-02-09 12:20:00,47.22,47.31,46.93,46.93,56200.0,47.22,47.31,46.93,46.93,56200.0
2016-02-09 12:30:00,46.91,47.08,46.85,46.94,40001.0,46.91,47.08,46.85,46.94,40001.0
2016-02-09 12:40:00,46.94,47.08,46.72,46.72,157935.0,46.94,47.08,46.72,46.72,157935.0
2016-02-09 12:50:00,46.72,47.0,46.66,46.98,62047.0,46.72,47.0,46.66,46.98,62047.0
2016-02-09 13:00:00,46.98,47.03,46.58,46.61,118712.0,46.98,47.03,46.58,46.61,118712.0
2016-02-09 13:10:00,46.55,46.55,46.23,46.31,110861.0,46.55,46.55,46.23,46.31,110861.0
2016-02-09 13:20:00,46.31,46.48,46.12,46.2,69588.0,46.31,46.48,46.12,46.2,69588.0
2016-02-09 13:30:00,46.2,46.64,46.15,46.23,79138.0,46.2,46.64,46.15,46.23,79138.0
2016-02-09 13:40:00,46.24,46.65,46.24,46.34,79143.0,46.24,46.65,46.24,46.34,79143.0
2016-02-09 13:50:00,46.32,46.67,46.18,46.46,60137.0,46.32,46.67,46.18,46.46,60137.0
2016-02-09 14:00:00,46.46,47.0,46.42,46.9,80498.0,46.46,47.0,46.42,46.9,80498.0
2016-02-09 14:10:00,46.9,47.01,46.68,46.99,66972.0,46.9,47.01,46.68,46.99,66972.0
2016-02-09 14:20:00,46.99,47.15,46.77,46.87,89586.0,46.99,47.15,46.77,46.87,89586.0
2016-02-09 14:30:00,46.86,47.22,46.85,47.2,89398.0,46.86,47.22,46.85,47.2,89398.0
2016-02-09 14:40:00,47.2,47.6,47.03,47.45,141922.0,47.2,47.6,47.03,47.45,141922.0
2016-02-09 14:50:00,47.44,47.91,47.38,47.89,188459.0,47.44,47.91,47.38,47.89,188459.0
2016-02-09 15:00:00,47.89,48.71,47.87,48.7,190456.0,47.89,48.71,47.87,48.7,190456.0
2016-02-09 15:10:00,48.69,49.32,48.68,49.01,259920.0,48.69,49.32,48.68,49.01,259920.0
2016-02-09 15:20:00,49.0,49.25,48.96,49.05,239836.0,49.0,49.25,48.96,49.05,239836.0
2016-02-09 15:30:00,49.02,49.04,48.68,48.98,221603.0,49.02,49.04,48.68,48.98,221603.0
2016-02-09 15:40:00,48.97,49.05,48.75,48.86,288251.0,48.97,49.05,48.75,48.86,288251.0
2016-02-09 15:50:00,48.87,48.89,48.52,48.53,339170.0,48.87,48.89,48.52,48.53,339170.0
2016-02-10 09:30:00,48.67,50.11,48.67,49.18,117599.0,48.67,50.11,48.67,49.18,117599.0
2016-02-10 09:40:00,49.23,50.02,49.12,50.02,140926.0,49.23,50.02,49.12,50.02,140926.0
2016-02-10 09:50:00,50.04,50.78,49.83,50.46,74639.0,50.04,50.78,49.83,50.46,74639.0
2016-02-10 10:00:00,50.5,50.83,50.45,50.79,108124.0,50.5,50.83,50.45,50.79,108124.0
2016-02-10 10:10:00,50.76,51.32,50.52,51.25,64494.0,50.76,51.32,50.52,51.25,64494.0
2016-02-10 10:20:00,51.3,51.38,50.81,51.08,137607.0,51.3,51.38,50.81,51.08,137607.0
2016-02-10 10:30:00,51.11,51.8,50.95,50.95,95321.0,51.11,51.8,50.95,50.95,95321.0
2016-02-10 10:40:00,51.01,51.08,50.64,51.05,104921.0,51.01,51.08,50.64,51.05,104921.0
2016-02-10 10:50:00,51.04,51.13,50.76,50.87,84036.0,51.04,51.13,50.76,50.87,84036.0
2016-02-10 11:00:00,50.88,51.16,50.74,50.76,54450.0,50.88,51.16,50.74,50.76,54450.0
2016-02-10 11:10:00,50.77,51.24,50.73,51.24,43441.0,50.77,51.24,50.73,51.24,43441.0
2016-02-10 11:20:00,51.18,51.53,51.11,51.18,88616.0,51.18,51.53,51.11,51.18,88616.0
2016-02-10 11:30:00,51.13,51.18,50.59,50.7,53565.0,51.13,51.18,50.59,50.7,53565.0
2016-02-10 11:40:00,50.67,51.2,50.5,51.2,71360.0,50.67,51.2,50.5,51.2,71360.0
2016-02-10 11:50:00,51.19,51.44,50.95,51.32,47374.0,51.19,51.44,50.95,51.32,47374.0
2016-02-10 12:00:00,51.35,51.49,51.1,51.27,37293.0,51.35,51.49,51.1,51.27,37293.0
2016-02-10 12:10:00,51.26,51.32,50.97,51.07,38369.0,51.26,51.32,50.97,51.07,38369.0
2016-02-10 12:20:00,51.11,51.38,51.11,51.26,23705.0,51.11,51.38,51.11,51.26,23705.0
2016-02-10 12:30:00,51.26,51.58,51.04,51.39,29609.0,51.26,51.58,51.04,51.39,29609.0
2016-02-10 12:40:00,51.38,51.57,51.07,51.31,32686.0,51.38,51.57,51.07,51.31,32686.0
2016-02-10 12:50:00,51.31,51.45,51.14,51.2,42487.0,51.31,51.45,51.14,51.2,42487.0
2016-02-10 13:00:00,51.2,51.33,51.05,51.05,49434.0,51.2,51.33,51.05,51.05,49434.0
2016-02-10 13:10:00,51.05,51.2,50.91,50.96,31337.0,51.05,51.2,50.91,50.96,31337.0
2016-02-10 13:20:00,50.99,51.14,50.92,50.99,43277.0,50.99,51.14,50.92,50.99,43277.0
2016-02-10 13:30:00,51.03,51.19,50.85,51.07,45295.0,51.03,51.19,50.85,51.07,45295.0
2016-02-10 13:40:00,51.07,51.14,50.96,50.99,15900.0,51.07,51.14,50.96,50.99,15900.0
2016-02-10 13:50:00,51.0,51.02,50.83,50.96,32324.0,51.0,51.02,50.83,50.96,32324.0
2016-02-10 14:00:00,50.95,51.13,50.94,51.06,24033.0,50.95,51.13,50.94,51.06,24033.0
2016-02-10 14:10:00,51.06,51.2,50.95,51.08,56111.0,51.06,51.2,50.95,51.08,56111.0
2016-02-10 14:20:00,51.08,51.08,50.84,50.96,59072.0,51.08,51.08,50.84,50.96,59072.0
2016-02-10 14:30:00,50.95,51.15,50.76,50.77,36252.0,50.95,51.15,50.76,50.77,36252.0
2016-02-10 14:40:00,50.75,50.75,50.47,50.52,50359.0,50.75,50.75,50.47,50.52,50359.0
2016-02-10 14:50:00,50.51,50.58,50.38,50.48,33657.0,50.51,50.58,50.38,50.48,33657.0
2016-02-10 15:00:00,50.5,50.89,50.49,50.76,52810.0,50.5,50.89,50.49,50.76,52810.0
2016-02-10 15:10:00,50.77,50.83,50.39,50.44,79310.0,50.77,50.83,50.39,50.44,79310.0
2016-02-10 15:20:00,50.44,50.6,50.4,50.44,81892.0,50.44,50.6,50.4,50.44,81892.0
2016-02-10 15:30:00,50.44,50.62,50.28,50.29,121220.0,50.44,50.62,50.28,50.29,121220.0
2016-02-10 15:40:00,50.27,50.27,50.02,50.06,117085.0,50.27,50.27,50.02,50.06,117085.0
2016-02-10 15:50:00,50.05,50.12,49.97,49.99,231905.0,50.05,50.12,49.97,49.99,231905.0
2016-02-11 09:30:00,49.28,49.64,48.89,48.89,105516.0,49.28,49.64,48.89,48.89,105516.0
2016-02-11 09:40:00,48.94,49.48,48.66,48.66,48991.0,48.94,49.48,48.66,48.66,48991.0
2016-02-11 09:50:00,48.61,49.57,48.43,49.42,172324.0,48.61,49.57,48.43,49.42,172324.0
2016-02-11 10:00:00,49.42,49.64,49.16,49.4,45091.0,49.42,49.64,49.16,49.4,45091.0
2016-02-11 10:10:00,49.41,49.52,49.11,49.22,80914.0,49.41,49.52,49.11,49.22,80914.0
2016-02-11 10:20:00,49.2,49.32,48.78,48.78,40372.0,49.2,49.32,48.78,48.78,40372.0
2016-02-11 10:30:00,48.79,48.95,48.73,48.8,36835.0,48.79,48.95,48.73,48.8,36835.0
2016-02-11 10:40:00,48.83,48.99,48.66,48.86,21464.0,48.83,48.99,48.66,48.86,21464.0
2016-02-11 10:50:00,48.84,48.85,48.26,48.32,39391.0,48.84,48.85,48.26,48.32,39391.0
2016-02-11 11:00:00,48.3,48.57,48.03,48.13,46716.0,48.3,48.57,48.03,48.13,46716.0
2016-02-11 11:10:00,48.1,48.43,48.07,48.43,37742.0,48.1,48.43,48.07,48.43,37742.0
2016-02-11 11:20:00,48.45,48.62,48.13,48.19,19059.0,48.45,48.62,48.13,48.19,19059.0
2016-02-11 11:30:00,48.19,48.37,48.08,48.37,19482.0,48.19,48.37,48.08,48.37,19482.0
2016-02-11 11:40:00,48.39,48.48,48.18,48.24,20807.0,48.39,48.48,48.18,48.24,20807.0
2016-02-11 11:50:00,48.25,48.57,48.21,48.47,14102.0,48.25,48.57,48.21,48.47,14102.0
2016-02-11 12:00:00,48.47,48.6,48.31,48.54,14797.0,48.47,48.6,48.31,48.54,14797.0
2016-02-11 12:10:00,48.51,48.84,48.38,48.42,25357.0,48.51,48.84,48.38,48.42,25357.0
2016-02-11 12:20:00,48.42,48.73,48.41,48.51,15497.0,48.42,48.73,48.41,48.51,15497.0
2016-02-11 12:30:00,48.56,48.57,48.26,48.55,17503.0,48.56,48.57,48.26,48.55,17503.0
2016-02-11 12:40:00,48.49,48.94,48.45,48.89,64476.0,48.49,48.94,48.45,48.89,64476.0
2016-02-11 12:50:00,48.86,49.31,48.85,49.2,79615.0,48.86,49.31,48.85,49.2,79615.0
2016-02-11 13:00:00,49.22,49.39,49.14,49.26,49344.0,49.22,49.39,49.14,49.26,49344.0
2016-02-11 13:10:00,49.24,49.3,48.89,49.13,46475.0,49.24,49.3,48.89,49.13,46475.0
2016-02-11 13:20:00,49.14,49.26,48.79,48.86,14207.0,49.14,49.26,48.79,48.86,14207.0
2016-02-11 13:30:00,48.82,48.94,48.46,48.5,40442.0,48.82,48.94,48.46,48.5,40442.0
2016-02-11 13:40:00,48.5,48.6,48.19,48.29,44789.0,48.5,48.6,48.19,48.29,44789.0
2016-02-11 13:50:00,48.29,48.35,48.14,48.24,27519.0,48.29,48.35,48.14,48.24,27519.0
2016-02-11 14:00:00,48.22,48.33,47.97,48.18,61496.0,48.22,48.33,47.97,48.18,61496.0
2016-02-11 14:10:00,48.16,48.16,47.72,47.72,60565.0,48.16,48.16,47.72,47.72,60565.0
2016-02-11 14:20:00,47.72,47.84,47.54,47.58,44522.0,47.72,47.84,47.54,47.58,44522.0
2016-02-11 14:30:00,47.56,47.81,47.31,47.8,138291.0,47.56,47.81,47.31,47.8,138291.0
2016-02-11 14:40:00,47.78,48.12,47.63,48.09,90534.0,47.78,48.12,47.63,48.09,90534.0
2016-02-11 14:50:00,48.09,48.86,48.09,48.63,130674.0,48.09,48.86,48.09,48.63,130674.0
2016-02-11 15:00:00,48.63,48.87,48.59,48.81,104783.0,48.63,48.87,48.59,48.81,104783.0
2016-02-11 15:10:00,48.8,49.25,48.78,49.24,88362.0,48.8,49.25,48.78,49.24,88362.0
2016-02-11 15:20:00,49.23,49.46,49.1,49.4,77788.0,49.23,49.46,49.1,49.4,77788.0
2016-02-11 15:30:00,49.41,49.47,49.15,49.43,109055.0,49.41,49.47,49.15,49.43,109055.0
2016-02-11 15:40:00,49.42,49.58,49.22,49.26,152194.0,49.42,49.58,49.22,49.26,152194.0
2016-02-11 15:50:00,49.26,49.39,49.0,49.02,255018.0,49.26,49.39,49.0,49.02,255018.0
2016-02-12 09:30:00,49.48,50.29,49.31,50.04,60519.0,49.48,50.29,49.31,50.04,60519.0
2016-02-12 09:40:00,50.0,50.13,49.13,49.13,73188.0,50.0,50.13,49.13,49.13,73188.0
2016-02-12 09:50:00,49.12,49.27,48.39,48.68,43333.0,49.12,49.27,48.39,48.68,43333.0
2016-02-12 10:00:00,48.65,48.67,48.14,48.24,61817.0,48.65,48.67,48.14,48.24,61817.0
2016-02-12 10:10:00,48.27,48.62,48.11,48.62,46145.0,48.27,48.62,48.11,48.62,46145.0
2016-02-12 10:20:00,48.68,48.68,48.37,48.45,22000.0,48.68,48.68,48.37,48.45,22000.0
2016-02-12 10:30:00,48.45,49.19,48.41,49.19,26163.0,48.45,49.19,48.41,49.19,26163.0
2016-02-12 10:40:00,49.25,49.34,48.95,49.26,33475.0,49.25,49.34,48.95,49.26,33475.0
2016-02-12 10:50:00,49.27,49.62,49.27,49.41,27815.0,49.27,49.62,49.27,49.41,27815.0
2016-02-12 11:00:00,49.45,49.7,49.39,49.64,30516.0,49.45,49.7,49.39,49.64,30516.0
2016-02-12 11:10:00,49.65,50.01,49.6,49.73,27973.0,49.65,50.01,49.6,49.73,27973.0
2016-02-12 11:20:00,49.72,50.03,49.57,50.01,53215.0,49.72,50.03,49.57,50.01,53215.0
2016-02-12 11:30:00,49.98,50.24,49.91,49.91,34281.0,49.98,50.24,49.91,49.91,34281.0
2016-02-12 11:40:00,49.96,50.08,49.69,49.69,27724.0,49.96,50.08,49.69,49.69,27724.0
2016-02-12 11:50:00,49.67,49.69,49.18,49.41,82628.0,49.67,49.69,49.18,49.41,82628.0
2016-02-12 12:00:00,49.45,49.7,49.34,49.57,37963.0,49.45,49.7,49.34,49.57,37963.0
2016-02-12 12:10:00,49.57,49.78,49.53,49.55,41737.0,49.57,49.78,49.53,49.55,41737.0
2016-02-12 12:20:00,49.53,49.91,49.49,49.57,46028.0,49.53,49.91,49.49,49.57,46028.0
2016-02-12 12:30:00,49.58,49.6,49.26,49.28,56594.0,49.58,49.6,49.26,49.28,56594.0
2016-02-12 12:40:00,49.32,49.48,49.19,49.25,35789.0,49.32,49.48,49.19,49.25,35789.0
2016-02-12 12:50:00,49.21,49.24,49.02,49.03,20368.0,49.21,49.24,49.02,49.03,20368.0
2016-02-12 13:00:00,49.02,49.12,48.89,48.89,27860.0,49.02,49.12,48.89,48.89,27860.0
2016-02-12 13:10:00,48.88,49.06,48.73,48.73,13852.0,48.88,49.06,48.73,48.73,13852.0
2016-02-12 13:20:00,48.72,48.99,48.72,48.99,16932.0,48.72,48.99,48.72,48.99,16932.0
2016-02-12 13:30:00,49.01,49.01,48.78,48.85,29457.0,49.01,49.01,48.78,48.85,29457.0
2016-02-12 13:40:00,48.86,48.91,48.66,48.79,20810.0,48.86,48.91,48.66,48.79,20810.0
2016-02-12 13:50:00,48.79,48.8,48.54,48.54,19283.0,48.79,48.8,48.54,48.54,19283.0
2016-02-12 14:00:00,48.53,49.01,48.52,49.01,31215.0,48.53,49.01,48.52,49.01,31215.0
2016-02-12 14:10:00,49.02,49.05,48.82,48.87,26315.0,49.02,49.05,48.82,48.87,26315.0
2016-02-12 14:20:00,48.87,49.1,48.82,49.03,17720.0,48.87,49.1,48.82,49.03,17720.0
2016-02-12 14:30:00,49.07,49.13,48.91,49.01,20646.0,49.07,49.13,48.91,49.01,20646.0
2016-02-12 14:40:00,49.01,49.22,49.01,49.21,18750.0,49.01,49.22,49.01,49.21,18750.0
2016-02-12 14:50:00,49.22,49.32,49.17,49.27,21121.0,49.22,49.32,49.17,49.27,21121.0
2016-02-12 15:00:00,49.31,49.62,49.29,49.53,48896.0,49.31,49.62,49.29,49.53,48896.0
2016-02-12 15:10:00,49.51,49.68,49.44,49.64,22728.0,49.51,49.68,49.44,49.64,22728.0
2016-02-12 15:20:00,49.64,49.88,49.56,49.85,73614.0,49.64,49.88,49.56,49.85,73614.0
2016-02-12 15:30:00,49.85,49.89,49.73,49.88,140873.0,49.85,49.89,49.73,49.88,140873.0
2016-02-12 15:40:00,49.88,50.07,49.82,50.02,144179.0,49.88,50.07,49.82,50.02,144179.0
2016-02-12 15:50:00,50.01,50.22,49.98,50.07,269995.0,50.01,50.22,49.98,50.07,269995.0
2016-02-16 09:30:00,50.59,51.45,50.44,50.65,82606.0,50.59,51.45,50.44,50.65,82606.0
2016-02-16 09:40:00,50.65,50.84,50.36,50.36,32246.0,50.65,50.84,50.36,50.36,32246.0
2016-02-16 09:50:00,50.38,50.5,49.95,50.43,65248.0,50.38,50.5,49.95,50.43,65248.0
2016-02-16 10:00:00,50.43,50.59,50.09,50.15,150892.0,50.43,50.59,50.09,50.15,150892.0
2016-02-16 10:10:00,50.14,50.66,50.08,50.51,42851.0,50.14,50.66,50.08,50.51,42851.0
2016-02-16 10:20:00,50.52,50.56,50.1,50.1,25176.0,50.52,50.56,50.1,50.1,25176.0
2016-02-16 10:30:00,50.1,50.62,49.98,50.58,55808.0,50.1,50.62,49.98,50.58,55808.0
2016-02-16 10:40:00,50.58,50.76,50.5,50.67,61036.0,50.58,50.76,50.5,50.67,61036.0
2016-02-16 10:50:00,50.63,50.71,50.52,50.55,42786.0,50.63,50.71,50.52,50.55,42786.0
2016-02-16 11:00:00,50.54,50.65,50.29,50.65,40070.0,50.54,50.65,50.29,50.65,40070.0
2016-02-16 11:10:00,50.61,50.65,50.38,50.47,65141.0,50.61,50.65,50.38,50.47,65141.0
2016-02-16 11:20:00,50.5,50.72,50.5,50.57,31448.0,50.5,50.72,50.5,50.57,31448.0
2016-02-16 11:30:00,50.57,50.95,50.49,50.95,21075.0,50.57,50.95,50.49,50.95,21075.0
2016-02-16 11:40:00,50.95,51.03,50.8,51.02,47215.0,50.95,51.03,50.8,51.02,47215.0
2016-02-16 11:50:00,51.02,51.26,51.0,51.24,18204.0,51.02,51.26,51.0,51.24,18204.0
2016-02-16 12:00:00,51.24,51.37,51.23,51.28,40491.0,51.24,51.37,51.23,51.28,40491.0
2016-02-16 12:10:00,51.29,51.29,51.01,51.09,31414.0,51.29,51.29,51.01,51.09,31414.0
2016-02-16 12:20:00,51.08,51.3,51.07,51.28,18605.0,51.08,51.3,51.07,51.28,18605.0
2016-02-16 12:30:00,51.27,51.33,51.07,51.1,13661.0,51.27,51.33,51.07,51.1,13661.0
2016-02-16 12:40:00,51.1,51.1,50.99,51.08,16604.0,51.1,51.1,50.99,51.08,16604.0
2016-02-16 12:50:00,51.07,51.27,51.04,51.23,16124.0,51.07,51.27,51.04,51.23,16124.0
2016-02-16 13:00:00,51.25,51.26,51.13,51.17,17800.0,51.25,51.26,51.13,51.17,17800.0
2016-02-16 13:10:00,51.18,51.24,50.99,51.12,26914.0,51.18,51.24,50.99,51.12,26914.0
2016-02-16 13:20:00,51.12,51.13,50.91,51.0,43172.0,51.12,51.13,50.91,51.0,43172.0
2016-02-16 13:30:00,51.01,51.25,51.0,51.2,13911.0,51.01,51.25,51.0,51.2,13911.0
2016-02-16 13:40:00,51.17,51.23,51.06,51.08,18676.0,51.17,51.23,51.06,51.08,18676.0
2016-02-16 13:50:00,51.11,51.46,51.1,51.39,90663.0,51.11,51.46,51.1,51.39,90663.0
2016-02-16 14:00:00,51.38,51.52,51.25,51.29,23965.0,51.38,51.52,51.25,51.29,23965.0
2016-02-16 14:10:00,51.29,51.41,51.24,51.36,23813.0,51.29,51.41,51.24,51.36,23813.0
2016-02-16 14:20:00,51.37,51.42,51.11,51.17,26037.0,51.37,51.42,51.11,51.17,26037.0
2016-02-16 14:30:00,51.21,51.28,51.21,51.22,59109.0,51.21,51.28,51.21,51.22,59109.0
2016-02-16 14:40:00,51.22,51.31,51.22,51.31,35792.0,51.22,51.31,51.22,51.31,35792.0
2016-02-16 14:50:00,51.31,51.48,51.27,51.38,43806.0,51.31,51.48,51.27,51.38,43806.0
2016-02-16 15:00:00,51.37,51.41,51.23,51.39,166223.0,51.37,51.41,51.23,51.39,166223.0
2016-02-16 15:10:00,51.38,51.59,51.37,51.41,52830.0,51.38,51.59,51.37,51.41,52830.0
2016-02-16 15:20:00,51.42,51.91,51.42,51.91,92275.0,51.42,51.91,51.42,51.91,92275.0
2016-02-16 15:30:00,51.92,51.95,51.77,51.85,103184.0,51.92,51.95,51.77,51.85,103184.0
2016-02-16 15:40:00,51.84,52.12,51.79,52.1,231722.0,51.84,52.12,51.79,52.1,231722.0
2016-02-16 15:50:00,52.1,52.26,52.04,52.04,405461.0,52.1,52.26,52.04,52.04,405461.0
2016-02-17 09:30:00,52.5,53.99,52.31,53.65,108827.0,52.5,53.99,52.31,53.65,108827.0
2016-02-17 09:40:00,53.7,53.73,53.03,53.18,160080.0,53.7,53.73,53.03,53.18,160080.0
2016-02-17 09:50:00,53.2,53.4,52.91,53.38,115149.0,53.2,53.4,52.91,53.38,115149.0
2016-02-17 10:00:00,53.45,53.61,53.27,53.42,88724.0,53.45,53.61,53.27,53.42,88724.0
2016-02-17 10:10:00,53.42,53.9,53.38,53.72,92931.0,53.42,53.9,53.38,53.72,92931.0
2016-02-17 10:20:00,53.73,53.86,53.5,53.65,47201.0,53.73,53.86,53.5,53.65,47201.0
2016-02-17 10:30:00,53.67,53.85,53.45,53.49,82887.0,53.67,53.85,53.45,53.49,82887.0
2016-02-17 10:40:00,53.49,53.6,53.32,53.55,82525.0,53.49,53.6,53.32,53.55,82525.0
2016-02-17 10:50:00,53.58,53.85,53.48,53.77,247396.0,53.58,53.85,53.48,53.77,247396.0
2016-02-17 11:00:00,53.74,54.0,53.56,53.95,85704.0,53.74,54.0,53.56,53.95,85704.0
2016-02-17 11:10:00,53.95,54.25,53.87,54.24,245201.0,53.95,54.25,53.87,54.24,245201.0
2016-02-17 11:20:00,54.25,54.38,54.23,54.25,84331.0,54.25,54.38,54.23,54.25,84331.0
2016-02-17 11:30:00,54.29,54.69,54.21,54.43,95804.0,54.29,54.69,54.21,54.43,95804.0
2016-02-17 11:40:00,54.43,54.48,54.27,54.3,63982.0,54.43,54.48,54.27,54.3,63982.0
2016-02-17 11:50:00,54.29,54.68,54.18,54.63,122518.0,54.29,54.68,54.18,54.63,122518.0
2016-02-17 12:00:00,54.65,54.99,54.62,54.79,169275.0,54.65,54.99,54.62,54.79,169275.0
2016-02-17 12:10:00,54.74,54.76,54.49,54.51,42163.0,54.74,54.76,54.49,54.51,42163.0
2016-02-17 12:20:00,54.5,54.66,54.31,54.54,37346.0,54.5,54.66,54.31,54.54,37346.0
2016-02-17 12:30:00,54.5,54.76,54.4,54.74,66656.0,54.5,54.76,54.4,54.74,66656.0
2016-02-17 12:40:00,54.76,54.78,54.58,54.75,100388.0,54.76,54.78,54.58,54.75,100388.0
2016-02-17 12:50:00,54.75,55.02,54.74,54.89,133121.0,54.75,55.02,54.74,54.89,133121.0
2016-02-17 13:00:00,54.87,54.92,54.81,54.89,112759.0,54.87,54.92,54.81,54.89,112759.0
2016-02-17 13:10:00,54.89,54.91,54.82,54.87,103417.0,54.89,54.91,54.82,54.87,103417.0
2016-02-17 13:20:00,54.87,54.88,54.7,54.83,137224.0,54.87,54.88,54.7,54.83,137224.0
2016-02-17 13:30:00,54.8,54.89,54.76,54.81,148565.0,54.8,54.89,54.76,54.81,148565.0
2016-02-17 13:40:00,54.81,54.9,54.75,54.89,108514.0,54.81,54.9,54.75,54.89,108514.0
2016-02-17 13:50:00,54.86,54.87,54.58,54.62,54227.0,54.86,54.87,54.58,54.62,54227.0
2016-02-17 14:00:00,54.61,54.85,54.51,54.8,53468.0,54.61,54.85,54.51,54.8,53468.0
2016-02-17 14:10:00,54.78,54.87,54.55,54.77,48721.0,54.78,54.87,54.55,54.77,48721.0
2016-02-17 14:20:00,54.76,55.06,54.7,54.91,89626.0,54.76,55.06,54.7,54.91,89626.0
2016-02-17 14:30:00,54.92,55.04,54.9,55.02,60718.0,54.92,55.04,54.9,55.02,60718.0
2016-02-17 14:40:00,54.99,55.24,54.99,55.24,191617.0,54.99,55.24,54.99,55.24,191617.0
2016-02-17 14:50:00,55.25,55.27,55.04,55.16,146541.0,55.25,55.27,55.04,55.16,146541.0
2016-02-17 15:00:00,55.16,55.32,55.15,55.22,96055.0,55.16,55.32,55.15,55.22,96055.0
2016-02-17 15:10:00,55.22,55.55,55.17,55.38,130589.0,55.22,55.55,55.17,55.38,130589.0
2016-02-17 15:20:00,55.37,55.41,55.19,55.39,115089.0,55.37,55.41,55.19,55.39,115089.0
2016-02-17 15:30:00,55.39,55.45,55.2,55.35,140276.0,55.39,55.45,55.2,55.35,140276.0
2016-02-17 15:40:00,55.34,55.48,55.3,55.35,211905.0,55.34,55.48,55.3,55.35,211905.0
2016-02-17 15:50:00,55.35,55.52,55.25,55.27,386207.0,55.35,55.52,55.25,55.27,386207.0
2016-02-18 09:30:00,55.53,55.84,54.74,55.04,136996.0,55.53,55.84,54.74,55.04,136996.0
2016-02-18 09:40:00,55.03,55.12,54.43,54.74,149362.0,55.03,55.12,54.43,54.74,149362.0
2016-02-18 09:50:00,54.75,55.24,54.75,55.1,117690.0,54.75,55.24,54.75,55.1,117690.0
2016-02-18 10:00:00,55.19,55.38,54.87,54.94,107539.0,55.19,55.38,54.87,54.94,107539.0
2016-02-18 10:10:00,54.89,55.26,54.89,55.12,53621.0,54.89,55.26,54.89,55.12,53621.0
2016-02-18 10:20:00,55.13,55.49,54.91,55.48,60891.0,55.13,55.49,54.91,55.48,60891.0
2016-02-18 10:30:00,55.44,55.5,55.31,55.35,74390.0,55.44,55.5,55.31,55.35,74390.0
2016-02-18 10:40:00,55.34,55.41,55.0,55.04,70052.0,55.34,55.41,55.0,55.04,70052.0
2016-02-18 10:50:00,55.04,55.15,54.97,55.05,67427.0,55.04,55.15,54.97,55.05,67427.0
2016-02-18 11:00:00,55.04,55.05,54.48,54.55,60188.0,55.04,55.05,54.48,54.55,60188.0
2016-02-18 11:10:00,54.54,54.73,54.26,54.38,71664.0,54.54,54.73,54.26,54.38,71664.0
2016-02-18 11:20:00,54.38,54.57,54.22,54.57,50963.0,54.38,54.57,54.22,54.57,50963.0
2016-02-18 11:30:00,54.57,54.7,54.31,54.55,54934.0,54.57,54.7,54.31,54.55,54934.0
2016-02-18 11:40:00,54.55,54.6,54.33,54.41,54261.0,54.55,54.6,54.33,54.41,54261.0
2016-02-18 11:50:00,54.4,54.48,54.22,54.48,66740.0,54.4,54.48,54.22,54.48,66740.0
2016-02-18 12:00:00,54.47,54.62,54.41,54.41,37036.0,54.47,54.62,54.41,54.41,37036.0
2016-02-18 12:10:00,54.43,54.6,54.39,54.52,50041.0,54.43,54.6,54.39,54.52,50041.0
2016-02-18 12:20:00,54.52,54.96,54.52,54.94,33156.0,54.52,54.96,54.52,54.94,33156.0
2016-02-18 12:30:00,54.98,55.13,54.9,54.93,47021.0,54.98,55.13,54.9,54.93,47021.0
2016-02-18 12:40:00,54.94,55.04,54.84,54.93,66516.0,54.94,55.04,54.84,54.93,66516.0
2016-02-18 12:50:00,54.92,55.13,54.63,54.75,65965.0,54.92,55.13,54.63,54.75,65965.0
2016-02-18 13:00:00,54.78,55.1,54.76,55.1,61570.0,54.78,55.1,54.76,55.1,61570.0
2016-02-18 13:10:00,55.07,55.08,54.75,54.8,62611.0,55.07,55.08,54.75,54.8,62611.0
2016-02-18 13:20:00,54.84,54.85,54.5,54.69,70609.0,54.84,54.85,54.5,54.69,70609.0
2016-02-18 13:30:00,54.71,54.79,54.46,54.46,33719.0,54.71,54.79,54.46,54.46,33719.0
2016-02-18 13:40:00,54.48,54.64,54.34,54.5,93610.0,54.48,54.64,54.34,54.5,93610.0
2016-02-18 13:50:00,54.53,54.73,54.42,54.42,41384.0,54.53,54.73,54.42,54.42,41384.0
2016-02-18 14:00:00,54.46,54.68,54.44,54.55,150222.0,54.46,54.68,54.44,54.55,150222.0
2016-02-18 14:10:00,54.55,54.65,54.46,54.51,32079.0,54.55,54.65,54.46,54.51,32079.0
2016-02-18 14:20:00,54.5,54.7,54.44,54.57,30614.0,54.5,54.7,54.44,54.57,30614.0
2016-02-18 14:30:00,54.56,54.86,54.54,54.73,45642.0,54.56,54.86,54.54,54.73,45642.0
2016-02-18 14:40:00,54.75,54.86,54.6,54.6,57060.0,54.75,54.86,54.6,54.6,57060.0
2016-02-18 14:50:00,54.61,54.65,54.45,54.52,67012.0,54.61,54.65,54.45,54.52,67012.0
2016-02-18 15:00:00,54.51,54.6,54.45,54.48,64126.0,54.51,54.6,54.45,54.48,64126.0
2016-02-18 15:10:00,54.48,54.54,54.36,54.52,60823.0,54.48,54.54,54.36,54.52,60823.0
2016-02-18 15:20:00,54.52,54.52,54.31,54.4,35835.0,54.52,54.52,54.31,54.4,35835.0
2016-02-18 15:30:00,54.4,54.44,54.32,54.4,59713.0,54.4,54.44,54.32,54.4,59713.0
2016-02-18 15:40:00,54.41,54.41,54.24,54.3,111314.0,54.41,54.41,54.24,54.3,111314.0
2016-02-18 15:50:00,54.3,54.39,54.24,54.26,220315.0,54.3,54.39,54.24,54.26,220315.0
2016-02-19 09:30:00,54.22,54.93,54.11,54.16,51585.0,54.22,54.93,54.11,54.16,51585.0
2016-02-19 09:40:00,54.16,54.86,54.06,54.43,97470.0,54.16,54.86,54.06,54.43,97470.0
2016-02-19 09:50:00,54.43,55.14,54.43,54.91,118590.0,54.43,55.14,54.43,54.91,118590.0
2016-02-19 10:00:00,54.88,55.19,54.82,55.13,105789.0,54.88,55.19,54.82,55.13,105789.0
2016-02-19 10:10:00,55.08,55.38,54.94,55.17,47733.0,55.08,55.38,54.94,55.17,47733.0
2016-02-19 10:20:00,55.2,55.23,54.83,55.09,78569.0,55.2,55.23,54.83,55.09,78569.0
2016-02-19 10:30:00,55.11,55.13,54.89,54.97,101399.0,55.11,55.13,54.89,54.97,101399.0
2016-02-19 10:40:00,55.01,55.19,54.94,55.1,47975.0,55.01,55.19,54.94,55.1,47975.0
2016-02-19 10:50:00,55.12,55.25,54.94,54.96,86722.0,55.12,55.25,54.94,54.96,86722.0
2016-02-19 11:00:00,54.94,55.08,54.92,55.08,97427.0,54.94,55.08,54.92,55.08,97427.0
2016-02-19 11:10:00,55.06,55.51,55.06,55.38,68566.0,55.06,55.51,55.06,55.38,68566.0
2016-02-19 11:20:00,55.38,55.45,55.32,55.42,44146.0,55.38,55.45,55.32,55.42,44146.0
2016-02-19 11:30:00,55.43,55.62,55.28,55.28,49475.0,55.43,55.62,55.28,55.28,49475.0
2016-02-19 11:40:00,55.33,55.37,55.17,55.18,35642.0,55.33,55.37,55.17,55.18,35642.0
2016-02-19 11:50:00,55.21,55.22,54.95,55.09,86273.0,55.21,55.22,54.95,55.09,86273.0
2016-02-19 12:00:00,55.08,55.09,54.91,55.06,48545.0,55.08,55.09,54.91,55.06,48545.0
2016-02-19 12:10:00,55.04,55.04,54.75,54.77,41324.0,55.04,55.04,54.75,54.77,41324.0
2016-02-19 12:20:00,54.77,54.99,54.7,54.88,77924.0,54.77,54.99,54.7,54.88,77924.0
2016-02-19 12:30:00,54.88,54.98,54.83,54.91,39376.0,54.88,54.98,54.83,54.91,39376.0
2016-02-19 12:40:00,54.91,54.98,54.8,54.8,39572.0,54.91,54.98,54.8,54.8,39572.0
2016-02-19 12:50:00,54.79,54.84,54.61,54.66,74582.0,54.79,54.84,54.61,54.66,74582.0
2016-02-19 13:00:00,54.68,54.73,54.57,54.57,24790.0,54.68,54.73,54.57,54.57,24790.0
2016-02-19 13:10:00,54.59,54.7,54.57,54.67,26292.0,54.59,54.7,54.57,54.67,26292.0
2016-02-19 13:20:00,54.66,54.7,54.59,54.62,31226.0,54.66,54.7,54.59,54.62,31226.0
2016-02-19 13:30:00,54.63,54.8,54.61,54.72,48323.0,54.63,54.8,54.61,54.72,48323.0
2016-02-19 13:40:00,54.74,54.74,54.61,54.7,23970.0,54.74,54.74,54.61,54.7,23970.0
2016-02-19 13:50:00,54.69,54.69,54.57,54.68,39086.0,54.69,54.69,54.57,54.68,39086.0
2016-02-19 14:00:00,54.68,54.8,54.64,54.72,41195.0,54.68,54.8,54.64,54.72,41195.0
2016-02-19 14:10:00,54.73,54.77,54.69,54.74,37963.0,54.73,54.77,54.69,54.74,37963.0
2016-02-19 14:20:00,54.75,54.86,54.72,54.82,72355.0,54.75,54.86,54.72,54.82,72355.0
2016-02-19 14:30:00,54.82,54.96,54.8,54.84,75475.0,54.82,54.96,54.8,54.84,75475.0
2016-02-19 14:40:00,54.84,54.86,54.63,54.71,37794.0,54.84,54.86,54.63,54.71,37794.0
2016-02-19 14:50:00,54.71,54.71,54.49,54.49,41911.0,54.71,54.71,54.49,54.49,41911.0
2016-02-19 15:00:00,54.49,54.77,54.49,54.74,40718.0,54.49,54.77,54.49,54.74,40718.0
2016-02-19 15:10:00,54.74,54.78,54.71,54.73,58193.0,54.74,54.78,54.71,54.73,58193.0
2016-02-19 15:20:00,54.73,54.77,54.71,54.74,73618.0,54.73,54.77,54.71,54.74,73618.0
2016-02-19 15:30:00,54.74,54.78,54.68,54.75,101181.0,54.74,54.78,54.68,54.75,101181.0
2016-02-19 15:40:00,54.74,54.78,54.71,54.75,104619.0,54.74,54.78,54.71,54.75,104619.0
2016-02-19 15:50:00,54.75,54.8,54.68,54.74,222137.0,54.75,54.8,54.68,54.74,222137.0
2016-02-22 09:30:00,55.1,56.35,54.85,55.66,68641.0,55.1,56.35,54.85,55.66,68641.0
2016-02-22 09:40:00,55.66,55.75,55.23,55.27,47534.0,55.66,55.75,55.23,55.27,47534.0
2016-02-22 09:50:00,55.27,55.39,55.01,55.28,40863.0,55.27,55.39,55.01,55.28,40863.0
2016-02-22 10:00:00,55.29,55.79,55.06,55.22,108795.0,55.29,55.79,55.06,55.22,108795.0
2016-02-22 10:10:00,55.25,55.3,54.62,54.78,69726.0,55.25,55.3,54.62,54.78,69726.0
2016-02-22 10:20:00,54.78,54.88,54.59,54.63,46272.0,54.78,54.88,54.59,54.63,46272.0
2016-02-22 10:30:00,54.64,54.72,54.54,54.72,32554.0,54.64,54.72,54.54,54.72,32554.0
2016-02-22 10:40:00,54.74,54.91,54.56,54.56,35082.0,54.74,54.91,54.56,54.56,35082.0
2016-02-22 10:50:00,54.56,54.69,54.41,54.57,39185.0,54.56,54.69,54.41,54.57,39185.0
2016-02-22 11:00:00,54.62,54.62,54.44,54.6,26551.0,54.62,54.62,54.44,54.6,26551.0
2016-02-22 11:10:00,54.64,54.64,54.46,54.53,32656.0,54.64,54.64,54.46,54.53,32656.0
2016-02-22 11:20:00,54.54,54.71,54.5,54.68,43175.0,54.54,54.71,54.5,54.68,43175.0
2016-02-22 11:30:00,54.67,54.74,54.52,54.59,49934.0,54.67,54.74,54.52,54.59,49934.0
2016-02-22 11:40:00,54.59,54.6,54.47,54.52,24820.0,54.59,54.6,54.47,54.52,24820.0
2016-02-22 11:50:00,54.54,54.62,54.25,54.27,50653.0,54.54,54.62,54.25,54.27,50653.0
2016-02-22 12:00:00,54.27,54.39,54.26,54.34,34311.0,54.27,54.39,54.26,54.34,34311.0
2016-02-22 12:10:00,54.33,54.36,54.29,54.34,16639.0,54.33,54.36,54.29,54.34,16639.0
2016-02-22 12:20:00,54.35,54.35,54.26,54.27,23585.0,54.35,54.35,54.26,54.27,23585.0
2016-02-22 12:30:00,54.3,54.6,54.3,54.55,21429.0,54.3,54.6,54.3,54.55,21429.0
2016-02-22 12:40:00,54.57,54.57,54.45,54.49,37737.0,54.57,54.57,54.45,54.49,37737.0
2016-02-22 12:50:00,54.48,54.58,54.47,54.49,40556.0,54.48,54.58,54.47,54.49,40556.0
2016-02-22 13:00:00,54.5,54.76,54.5,54.64,48483.0,54.5,54.76,54.5,54.64,48483.0
2016-02-22 13:10:00,54.63,54.73,54.59,54.63,26902.0,54.63,54.73,54.59,54.63,26902.0
2016-02-22 13:20:00,54.63,54.7,54.61,54.67,18746.0,54.63,54.7,54.61,54.67,18746.0
2016-02-22 13:30:00,54.67,54.97,54.67,54.94,37726.0,54.67,54.97,54.67,54.94,37726.0
2016-02-22 13:40:00,54.95,54.95,54.75,54.77,32525.0,54.95,54.95,54.75,54.77,32525.0
2016-02-22 13:50:00,54.75,54.88,54.67,54.77,37548.0,54.75,54.88,54.67,54.77,37548.0
2016-02-22 14:00:00,54.79,54.9,54.76,54.78,28705.0,54.79,54.9,54.76,54.78,28705.0
2016-02-22 14:10:00,54.79,54.88,54.75,54.77,24011.0,54.79,54.88,54.75,54.77,24011.0
2016-02-22 14:20:00,54.79,54.92,54.76,54.78,31300.0,54.79,54.92,54.76,54.78,31300.0
2016-02-22 14:30:00,54.75,54.76,54.58,54.58,29088.0,54.75,54.76,54.58,54.58,29088.0
2016-02-22 14:40:00,54.59,54.66,54.54,54.54,22926.0,54.59,54.66,54.54,54.54,22926.0
2016-02-22 14:50:00,54.55,54.71,54.53,54.64,24483.0,54.55,54.71,54.53,54.64,24483.0
2016-02-22 15:00:00,54.65,54.65,54.4,54.43,70594.0,54.65,54.65,54.4,54.43,70594.0
2016-02-22 15:10:00,54.43,54.51,54.43,54.46,64222.0,54.43,54.51,54.43,54.46,64222.0
2016-02-22 15:20:00,54.44,54.52,54.42,54.45,98271.0,54.44,54.52,54.42,54.45,98271.0
2016-02-22 15:30:00,54.44,54.54,54.41,54.5,156643.0,54.44,54.54,54.41,54.5,156643.0
2016-02-22 15:40:00,54.5,54.67,54.48,54.65,198243.0,54.5,54.67,54.48,54.65,198243.0
2016-02-22 15:50:00,54.65,54.72,54.61,54.7,221054.0,54.65,54.72,54.61,54.7,221054.0
2016-02-23 09:30:00,54.24,54.39,53.8,53.98,32808.0,54.24,54.39,53.8,53.98,32808.0
2016-02-23 09:40:00,53.93,54.12,53.27,53.38,97509.0,53.93,54.12,53.27,53.38,97509.0
2016-02-23 09:50:00,53.4,53.67,53.36,53.37,142495.0,53.4,53.67,53.36,53.37,142495.0
2016-02-23 10:00:00,53.4,53.47,52.61,52.61,77020.0,53.4,53.47,52.61,52.61,77020.0
2016-02-23 10:10:00,52.65,52.73,51.87,51.9,145015.0,52.65,52.73,51.87,51.9,145015.0
2016-02-23 10:20:00,51.91,52.21,51.74,52.0,179574.0,51.91,52.21,51.74,52.0,179574.0
2016-02-23 10:30:00,52.03,52.17,51.73,52.09,136649.0,52.03,52.17,51.73,52.09,136649.0
2016-02-23 10:40:00,52.15,52.15,51.83,51.95,42582.0,52.15,52.15,51.83,51.95,42582.0
2016-02-23 10:50:00,51.96,51.97,51.46,51.72,52428.0,51.96,51.97,51.46,51.72,52428.0
2016-02-23 11:00:00,51.69,51.83,51.45,51.45,30227.0,51.69,51.83,51.45,51.45,30227.0
2016-02-23 11:10:00,51.47,52.18,51.47,52.18,86456.0,51.47,52.18,51.47,52.18,86456.0
2016-02-23 11:20:00,52.17,52.4,51.86,52.4,69037.0,52.17,52.4,51.86,52.4,69037.0
2016-02-23 11:30:00,52.36,53.01,52.19,52.74,120548.0,52.36,53.01,52.19,52.74,120548.0
2016-02-23 11:40:00,52.73,52.85,52.61,52.82,70509.0,52.73,52.85,52.61,52.82,70509.0
2016-02-23 11:50:00,52.78,52.95,52.51,52.55,40895.0,52.78,52.95,52.51,52.55,40895.0
2016-02-23 12:00:00,52.55,52.72,52.51,52.61,20445.0,52.55,52.72,52.51,52.61,20445.0
2016-02-23 12:10:00,52.65,52.7,52.52,52.6,28636.0,52.65,52.7,52.52,52.6,28636.0
2016-02-23 12:20:00,52.6,52.85,52.52,52.85,83186.0,52.6,52.85,52.52,52.85,83186.0
2016-02-23 12:30:00,52.83,53.01,52.82,52.99,26694.0,52.83,53.01,52.82,52.99,26694.0
2016-02-23 12:40:00,52.97,53.19,52.89,53.15,52951.0,52.97,53.19,52.89,53.15,52951.0
2016-02-23 12:50:00,53.15,53.23,53.07,53.2,55282.0,53.15,53.23,53.07,53.2,55282.0
2016-02-23 13:00:00,53.19,53.22,53.03,53.16,48129.0,53.19,53.22,53.03,53.16,48129.0
2016-02-23 13:10:00,53.17,53.19,53.05,53.05,30158.0,53.17,53.19,53.05,53.05,30158.0
2016-02-23 13:20:00,53.05,53.25,53.0,53.24,36154.0,53.05,53.25,53.0,53.24,36154.0
2016-02-23 13:30:00,53.23,53.24,52.99,53.14,31456.0,53.23,53.24,52.99,53.14,31456.0
2016-02-23 13:40:00,53.15,53.16,53.05,53.07,19374.0,53.15,53.16,53.05,53.07,19374.0
2016-02-23 13:50:00,53.07,53.2,53.07,53.19,21763.0,53.07,53.2,53.07,53.19,21763.0
2016-02-23 14:00:00,53.2,53.22,53.0,53.01,42242.0,53.2,53.22,53.0,53.01,42242.0
2016-02-23 14:10:00,53.02,53.17,53.01,53.17,17838.0,53.02,53.17,53.01,53.17,17838.0
2016-02-23 14:20:00,53.17,53.22,53.1,53.11,24557.0,53.17,53.22,53.1,53.11,24557.0
2016-02-23 14:30:00,53.12,53.19,53.05,53.08,24759.0,53.12,53.19,53.05,53.08,24759.0
2016-02-23 14:40:00,53.09,53.13,53.04,53.13,31379.0,53.09,53.13,53.04,53.13,31379.0
2016-02-23 14:50:00,53.12,53.17,53.04,53.05,39833.0,53.12,53.17,53.04,53.05,39833.0
2016-02-23 15:00:00,53.05,53.09,52.88,52.99,45419.0,53.05,53.09,52.88,52.99,45419.0
2016-02-23 15:10:00,52.98,53.12,52.95,53.08,56978.0,52.98,53.12,52.95,53.08,56978.0
2016-02-23 15:20:00,53.08,53.17,53.05,53.17,69510.0,53.08,53.17,53.05,53.17,69510.0
2016-02-23 15:30:00,53.15,53.15,52.98,53.09,102456.0,53.15,53.15,52.98,53.09,102456.0
2016-02-23 15:40:00,53.09,53.16,53.02,53.05,80878.0,53.09,53.16,53.02,53.05,80878.0
2016-02-23 15:50:00,53.05,53.1,52.85,53.01,218392.0,53.05,53.1,52.85,53.01,218392.0
2016-02-24 09:30:00,52.02,52.02,51.14,51.2,58200.0,52.02,52.02,51.14,51.2,58200.0
2016-02-24 09:40:00,51.09,51.34,50.94,51.24,78051.0,51.09,51.34,50.94,51.24,78051.0
2016-02-24 09:50:00,51.25,51.25,50.9,50.94,182801.0,51.25,51.25,50.9,50.94,182801.0
2016-02-24 10:00:00,50.89,50.89,50.59,50.59,78230.0,50.89,50.89,50.59,50.59,78230.0
2016-02-24 10:10:00,50.64,50.64,50.21,50.41,111113.0,50.64,50.64,50.21,50.41,111113.0
2016-02-24 10:20:00,50.41,50.51,50.0,50.4,107465.0,50.41,50.51,50.0,50.4,107465.0
2016-02-24 10:30:00,50.43,50.61,50.08,50.43,131231.0,50.43,50.61,50.08,50.43,131231.0
2016-02-24 10:40:00,50.42,50.67,50.36,50.65,42516.0,50.42,50.67,50.36,50.65,42516.0
2016-02-24 10:50:00,50.67,50.69,50.43,50.53,61567.0,50.67,50.69,50.43,50.53,61567.0
2016-02-24 11:00:00,50.57,50.87,50.49,50.84,25942.0,50.57,50.87,50.49,50.84,25942.0
2016-02-24 11:10:00,50.85,50.98,50.76,50.98,23778.0,50.85,50.98,50.76,50.98,23778.0
2016-02-24 11:20:00,50.98,51.26,50.93,51.12,38147.0,50.98,51.26,50.93,51.12,38147.0
2016-02-24 11:30:00,51.1,51.45,51.08,51.43,24359.0,51.1,51.45,51.08,51.43,24359.0
2016-02-24 11:40:00,51.46,51.75,51.46,51.61,25644.0,51.46,51.75,51.46,51.61,25644.0
2016-02-24 11:50:00,51.62,51.77,51.61,51.67,11966.0,51.62,51.77,51.61,51.67,11966.0
2016-02-24 12:00:00,51.67,51.85,51.65,51.85,60674.0,51.67,51.85,51.65,51.85,60674.0
2016-02-24 12:10:00,51.88,51.93,51.79,51.9,60694.0,51.88,51.93,51.79,51.9,60694.0
2016-02-24 12:20:00,51.92,51.96,51.8,51.88,21641.0,51.92,51.96,51.8,51.88,21641.0
2016-02-24 12:30:00,51.87,51.93,51.53,51.57,72531.0,51.87,51.93,51.53,51.57,72531.0
2016-02-24 12:40:00,51.6,51.77,51.59,51.72,15268.0,51.6,51.77,51.59,51.72,15268.0
2016-02-24 12:50:00,51.72,51.91,51.7,51.82,16431.0,51.72,51.91,51.7,51.82,16431.0
2016-02-24 13:00:00,51.87,52.11,51.83,52.03,36538.0,51.87,52.11,51.83,52.03,36538.0
2016-02-24 13:10:00,52.01,52.02,51.79,51.8,39901.0,52.01,52.02,51.79,51.8,39901.0
2016-02-24 13:20:00,51.82,51.98,51.81,51.92,12380.0,51.82,51.98,51.81,51.92,12380.0
2016-02-24 13:30:00,51.92,52.05,51.9,52.02,32047.0,51.92,52.05,51.9,52.02,32047.0
2016-02-24 13:40:00,52.04,52.14,52.02,52.04,31859.0,52.04,52.14,52.02,52.04,31859.0
2016-02-24 13:50:00,52.06,52.11,51.97,52.07,52042.0,52.06,52.11,51.97,52.07,52042.0
2016-02-24 14:00:00,52.07,52.32,51.96,52.32,36738.0,52.07,52.32,51.96,52.32,36738.0
2016-02-24 14:10:00,52.32,52.37,52.22,52.28,34481.0,52.32,52.37,52.22,52.28,34481.0
2016-02-24 14:20:00,52.29,52.47,52.25,52.43,54861.0,52.29,52.47,52.25,52.43,54861.0
2016-02-24 14:30:00,52.4,52.45,52.25,52.34,23679.0,52.4,52.45,52.25,52.34,23679.0
2016-02-24 14:40:00,52.35,52.35,52.26,52.29,26965.0,52.35,52.35,52.26,52.29,26965.0
2016-02-24 14:50:00,52.3,52.33,52.02,52.07,43959.0,52.3,52.33,52.02,52.07,43959.0
2016-02-24 15:00:00,52.08,52.18,52.01,52.18,99955.0,52.08,52.18,52.01,52.18,99955.0
2016-02-24 15:10:00,52.16,52.3,52.15,52.3,76880.0,52.16,52.3,52.15,52.3,76880.0
2016-02-24 15:20:00,52.32,52.67,52.3,52.4,131547.0,52.32,52.67,52.3,52.4,131547.0
2016-02-24 15:30:00,52.4,52.72,52.34,52.72,71403.0,52.4,52.72,52.34,52.72,71403.0
2016-02-24 15:40:00,52.72,52.75,52.45,52.52,103174.0,52.72,52.75,52.45,52.52,103174.0
2016-02-24 15:50:00,52.52,52.6,52.45,52.54,181297.0,52.52,52.6,52.45,52.54,181297.0
2016-02-25 09:30:00,53.11,55.0,53.11,54.35,105616.0,53.11,55.0,53.11,54.35,105616.0
2016-02-25 09:40:00,54.4,54.45,53.64,53.74,60708.0,54.4,54.45,53.64,53.74,60708.0
2016-02-25 09:50:00,53.79,54.1,53.73,53.93,87614.0,53.79,54.1,53.73,53.93,87614.0
2016-02-25 10:00:00,53.86,53.93,53.43,53.55,75145.0,53.86,53.93,53.43,53.55,75145.0
2016-02-25 10:10:00,53.5,53.85,53.42,53.69,45350.0,53.5,53.85,53.42,53.69,45350.0
2016-02-25 10:20:00,53.69,53.98,53.69,53.94,71990.0,53.69,53.98,53.69,53.94,71990.0
2016-02-25 10:30:00,53.92,53.96,53.73,53.94,43343.0,53.92,53.96,53.73,53.94,43343.0
2016-02-25 10:40:00,53.92,53.98,53.62,53.68,29590.0,53.92,53.98,53.62,53.68,29590.0
2016-02-25 10:50:00,53.66,53.66,53.18,53.18,31464.0,53.66,53.66,53.18,53.18,31464.0
2016-02-25 11:00:00,53.16,53.5,53.09,53.48,22763.0,53.16,53.5,53.09,53.48,22763.0
2016-02-25 11:10:00,53.43,53.43,53.02,53.02,26170.0,53.43,53.43,53.02,53.02,26170.0
2016-02-25 11:20:00,53.03,53.05,52.86,52.94,41375.0,53.03,53.05,52.86,52.94,41375.0
2016-02-25 11:30:00,52.94,53.0,52.77,52.84,28074.0,52.94,53.0,52.77,52.84,28074.0
2016-02-25 11:40:00,52.85,53.09,52.78,53.09,22636.0,52.85,53.09,52.78,53.09,22636.0
2016-02-25 11:50:00,53.1,53.49,53.08,53.38,51109.0,53.1,53.49,53.08,53.38,51109.0
2016-02-25 12:00:00,53.44,53.45,53.22,53.22,18655.0,53.44,53.45,53.22,53.22,18655.0
2016-02-25 12:10:00,53.21,53.35,53.2,53.23,40423.0,53.21,53.35,53.2,53.23,40423.0
2016-02-25 12:20:00,53.25,53.38,53.21,53.29,23768.0,53.25,53.38,53.21,53.29,23768.0
2016-02-25 12:30:00,53.29,53.4,53.2,53.29,49966.0,53.29,53.4,53.2,53.29,49966.0
2016-02-25 12:40:00,53.29,53.41,53.22,53.33,58392.0,53.29,53.41,53.22,53.33,58392.0
2016-02-25 12:50:00,53.35,53.48,53.26,53.4,38658.0,53.35,53.48,53.26,53.4,38658.0
2016-02-25 13:00:00,53.4,53.52,53.37,53.41,24379.0,53.4,53.52,53.37,53.41,24379.0
2016-02-25 13:10:00,53.42,53.59,53.34,53.55,14700.0,53.42,53.59,53.34,53.55,14700.0
2016-02-25 13:20:00,53.55,53.82,53.54,53.8,22372.0,53.55,53.82,53.54,53.8,22372.0
2016-02-25 13:30:00,53.81,53.98,53.79,53.85,76257.0,53.81,53.98,53.79,53.85,76257.0
2016-02-25 13:40:00,53.86,54.05,53.83,54.01,36920.0,53.86,54.05,53.83,54.01,36920.0
2016-02-25 13:50:00,53.99,54.19,53.98,54.13,19158.0,53.99,54.19,53.98,54.13,19158.0
2016-02-25 14:00:00,54.13,54.13,53.99,54.0,51122.0,54.13,54.13,53.99,54.0,51122.0
2016-02-25 14:10:00,54.0,54.02,53.88,53.93,37245.0,54.0,54.02,53.88,53.93,37245.0
2016-02-25 14:20:00,53.91,53.99,53.74,53.78,86309.0,53.91,53.99,53.74,53.78,86309.0
2016-02-25 14:30:00,53.77,53.79,53.58,53.76,31524.0,53.77,53.79,53.58,53.76,31524.0
2016-02-25 14:40:00,53.76,53.79,53.69,53.72,24566.0,53.76,53.79,53.69,53.72,24566.0
2016-02-25 14:50:00,53.71,53.71,53.56,53.7,25032.0,53.71,53.71,53.56,53.7,25032.0
2016-02-25 15:00:00,53.72,53.72,53.57,53.62,50207.0,53.72,53.72,53.57,53.62,50207.0
2016-02-25 15:10:00,53.62,53.67,53.51,53.51,42754.0,53.62,53.67,53.51,53.51,42754.0
2016-02-25 15:20:00,53.52,53.58,53.27,53.31,48659.0,53.52,53.58,53.27,53.31,48659.0
2016-02-25 15:30:00,53.32,53.59,53.1,53.39,214483.0,53.32,53.59,53.1,53.39,214483.0
2016-02-25 15:40:00,53.41,54.11,53.41,54.07,194577.0,53.41,54.11,53.41,54.07,194577.0
2016-02-25 15:50:00,54.06,54.2,54.02,54.18,366437.0,54.06,54.2,54.02,54.18,366437.0
2016-02-26 09:30:00,54.58,54.77,54.27,54.4,22152.0,54.58,54.77,54.27,54.4,22152.0
2016-02-26 09:40:00,54.35,55.39,54.35,55.35,107178.0,54.35,55.39,54.35,55.35,107178.0
2016-02-26 09:50:00,55.3,55.74,55.22,55.41,69762.0,55.3,55.74,55.22,55.41,69762.0
2016-02-26 10:00:00,55.47,55.47,55.16,55.33,87772.0,55.47,55.47,55.16,55.33,87772.0
2016-02-26 10:10:00,55.34,55.45,55.27,55.39,110376.0,55.34,55.45,55.27,55.39,110376.0
2016-02-26 10:20:00,55.39,55.55,55.27,55.52,96483.0,55.39,55.55,55.27,55.52,96483.0
2016-02-26 10:30:00,55.53,55.67,55.24,55.53,49307.0,55.53,55.67,55.24,55.53,49307.0
2016-02-26 10:40:00,55.55,55.62,55.45,55.55,46544.0,55.55,55.62,55.45,55.55,46544.0
2016-02-26 10:50:00,55.56,55.88,55.52,55.85,42722.0,55.56,55.88,55.52,55.85,42722.0
2016-02-26 11:00:00,55.88,56.1,55.88,56.0,54390.0,55.88,56.1,55.88,56.0,54390.0
2016-02-26 11:10:00,56.0,56.15,55.98,56.15,72795.0,56.0,56.15,55.98,56.15,72795.0
2016-02-26 11:20:00,56.14,56.2,55.95,56.03,49728.0,56.14,56.2,55.95,56.03,49728.0
2016-02-26 11:30:00,56.0,56.03,55.48,55.5,27271.0,56.0,56.03,55.48,55.5,27271.0
2016-02-26 11:40:00,55.51,55.67,55.48,55.66,28633.0,55.51,55.67,55.48,55.66,28633.0
2016-02-26 11:50:00,55.65,55.87,55.63,55.73,38458.0,55.65,55.87,55.63,55.73,38458.0
2016-02-26 12:00:00,55.8,55.8,55.63,55.69,46600.0,55.8,55.8,55.63,55.69,46600.0
2016-02-26 12:10:00,55.7,55.9,55.65,55.88,49410.0,55.7,55.9,55.65,55.88,49410.0
2016-02-26 12:20:00,55.82,55.94,55.71,55.77,66424.0,55.82,55.94,55.71,55.77,66424.0
2016-02-26 12:30:00,55.78,55.81,55.65,55.7,101026.0,55.78,55.81,55.65,55.7,101026.0
2016-02-26 12:40:00,55.69,55.7,55.58,55.65,27865.0,55.69,55.7,55.58,55.65,27865.0
2016-02-26 12:50:00,55.64,55.9,55.64,55.9,31976.0,55.64,55.9,55.64,55.9,31976.0
2016-02-26 13:00:00,55.88,56.1,55.85,56.02,24418.0,55.88,56.1,55.85,56.02,24418.0
2016-02-26 13:10:00,55.99,56.06,55.86,56.0,20191.0,55.99,56.06,55.86,56.0,20191.0
2016-02-26 13:20:00,56.01,56.11,55.98,56.09,19758.0,56.01,56.11,55.98,56.09,19758.0
2016-02-26 13:30:00,56.1,56.1,55.97,56.02,31034.0,56.1,56.1,55.97,56.02,31034.0
2016-02-26 13:40:00,56.01,56.03,55.89,55.97,40001.0,56.01,56.03,55.89,55.97,40001.0
2016-02-26 13:50:00,55.95,55.98,55.84,55.88,43063.0,55.95,55.98,55.84,55.88,43063.0
2016-02-26 14:00:00,55.89,55.95,55.7,55.74,59327.0,55.89,55.95,55.7,55.74,59327.0
2016-02-26 14:10:00,55.74,55.78,55.61,55.7,37534.0,55.74,55.78,55.61,55.7,37534.0
2016-02-26 14:20:00,55.69,55.77,55.66,55.76,17671.0,55.69,55.77,55.66,55.76,17671.0
2016-02-26 14:30:00,55.77,55.83,55.57,55.57,27506.0,55.77,55.83,55.57,55.57,27506.0
2016-02-26 14:40:00,55.53,55.6,55.51,55.52,88873.0,55.53,55.6,55.51,55.52,88873.0
2016-02-26 14:50:00,55.53,55.55,55.48,55.48,52118.0,55.53,55.55,55.48,55.48,52118.0
2016-02-26 15:00:00,55.48,55.62,55.47,55.53,43098.0,55.48,55.62,55.47,55.53,43098.0
2016-02-26 15:10:00,55.53,55.56,55.48,55.53,28714.0,55.53,55.56,55.48,55.53,28714.0
2016-02-26 15:20:00,55.54,55.56,55.45,55.46,183634.0,55.54,55.56,55.45,55.46,183634.0
2016-02-26 15:30:00,55.48,55.62,55.48,55.57,94046.0,55.48,55.62,55.48,55.57,94046.0
2016-02-26 15:40:00,55.58,55.66,55.53,55.57,78304.0,55.58,55.66,55.53,55.57,78304.0
2016-02-26 15:50:00,55.57,55.64,55.5,55.52,149922.0,55.57,55.64,55.5,55.52,149922.0
2016-02-29 09:30:00,55.25,55.8,55.17,55.59,68744.0,55.25,55.8,55.17,55.59,68744.0
2016-02-29 09:40:00,55.53,55.75,55.45,55.56,38459.0,55.53,55.75,55.45,55.56,38459.0
2016-02-29 09:50:00,55.54,55.98,55.54,55.9,32172.0,55.54,55.98,55.54,55.9,32172.0
2016-02-29 10:00:00,55.85,56.11,55.7,56.02,42613.0,55.85,56.11,55.7,56.02,42613.0
2016-02-29 10:10:00,56.05,56.23,55.79,55.79,52338.0,56.05,56.23,55.79,55.79,52338.0
2016-02-29 10:20:00,55.74,56.14,55.66,55.84,49275.0,55.74,56.14,55.66,55.84,49275.0
2016-02-29 10:30:00,55.78,55.92,55.49,55.55,80159.0,55.78,55.92,55.49,55.55,80159.0
2016-02-29 10:40:00,55.53,55.66,55.48,55.62,24442.0,55.53,55.66,55.48,55.62,24442.0
2016-02-29 10:50:00,55.64,55.71,55.51,55.59,43403.0,55.64,55.71,55.51,55.59,43403.0
2016-02-29 11:00:00,55.57,55.73,55.56,55.67,74082.0,55.57,55.73,55.56,55.67,74082.0
2016-02-29 11:10:00,55.69,55.93,55.64,55.92,55465.0,55.69,55.93,55.64,55.92,55465.0
2016-02-29 11:20:00,55.91,56.02,55.77,55.93,50995.0,55.91,56.02,55.77,55.93,50995.0
2016-02-29 11:30:00,55.89,55.91,55.74,55.89,29826.0,55.89,55.91,55.74,55.89,29826.0
2016-02-29 11:40:00,55.91,55.96,55.66,55.67,49668.0,55.91,55.96,55.66,55.67,49668.0
2016-02-29 11:50:00,55.68,55.72,55.57,55.6,32695.0,55.68,55.72,55.57,55.6,32695.0
2016-02-29 12:00:00,55.63,55.67,55.52,55.58,32936.0,55.63,55.67,55.52,55.58,32936.0
2016-02-29 12:10:00,55.6,55.79,55.52,55.73,16244.0,55.6,55.79,55.52,55.73,16244.0
2016-02-29 12:20:00,55.76,55.86,55.6,55.61,19970.0,55.76,55.86,55.6,55.61,19970.0
2016-02-29 12:30:00,55.64,55.73,55.53,55.68,34818.0,55.64,55.73,55.53,55.68,34818.0
2016-02-29 12:40:00,55.7,55.84,55.68,55.76,23100.0,55.7,55.84,55.68,55.76,23100.0
2016-02-29 12:50:00,55.71,55.81,55.68,55.75,9700.0,55.71,55.81,55.68,55.75,9700.0
2016-02-29 13:00:00,55.75,55.76,55.59,55.6,44481.0,55.75,55.76,55.59,55.6,44481.0
2016-02-29 13:10:00,55.59,55.68,55.47,55.51,14919.0,55.59,55.68,55.47,55.51,14919.0
2016-02-29 13:20:00,55.47,55.65,55.43,55.64,115223.0,55.47,55.65,55.43,55.64,115223.0
2016-02-29 13:30:00,55.66,55.66,55.42,55.45,48995.0,55.66,55.66,55.42,55.45,48995.0
2016-02-29 13:40:00,55.45,55.51,55.4,55.51,25801.0,55.45,55.51,55.4,55.51,25801.0
2016-02-29 13:50:00,55.49,55.49,55.34,55.42,21549.0,55.49,55.49,55.34,55.42,21549.0
2016-02-29 14:00:00,55.41,55.42,55.17,55.23,31005.0,55.41,55.42,55.17,55.23,31005.0
2016-02-29 14:10:00,55.22,55.25,55.13,55.13,21498.0,55.22,55.25,55.13,55.13,21498.0
2016-02-29 14:20:00,55.12,55.12,54.94,55.1,15121.0,55.12,55.12,54.94,55.1,15121.0
2016-02-29 14:30:00,55.1,55.26,55.1,55.22,14983.0,55.1,55.26,55.1,55.22,14983.0
2016-02-29 14:40:00,55.25,55.27,55.06,55.16,11382.0,55.25,55.27,55.06,55.16,11382.0
2016-02-29 14:50:00,55.16,55.23,55.04,55.13,16545.0,55.16,55.23,55.04,55.13,16545.0
2016-02-29 15:00:00,55.1,55.11,54.97,55.02,22374.0,55.1,55.11,54.97,55.02,22374.0
2016-02-29 15:10:00,55.03,55.05,54.94,54.99,19503.0,55.03,55.05,54.94,54.99,19503.0
2016-02-29 15:20:00,55.0,55.22,55.0,55.18,23079.0,55.0,55.22,55.0,55.18,23079.0
2016-02-29 15:30:00,55.18,55.23,55.05,55.15,31390.0,55.18,55.23,55.05,55.15,31390.0
2016-02-29 15:40:00,55.15,55.24,55.09,55.18,46509.0,55.15,55.24,55.09,55.18,46509.0
2016-02-29 15:50:00,55.17,55.23,54.98,54.98,148106.0,55.17,55.23,54.98,54.98,148106.0
2016-03-01 09:30:00,55.84,56.29,55.36,55.64,37638.0,55.84,56.29,55.36,55.64,37638.0
2016-03-01 09:40:00,55.63,55.98,55.49,55.86,40875.0,55.63,55.98,55.49,55.86,40875.0
2016-03-01 09:50:00,55.86,56.16,55.85,56.0,45884.0,55.86,56.16,55.85,56.0,45884.0
2016-03-01 10:00:00,56.03,56.33,56.02,56.12,136571.0,56.03,56.33,56.02,56.12,136571.0
2016-03-01 10:10:00,56.11,56.21,55.87,55.98,49435.0,56.11,56.21,55.87,55.98,49435.0
2016-03-01 10:20:00,55.97,56.36,55.92,56.29,61697.0,55.97,56.36,55.92,56.29,61697.0
2016-03-01 10:30:00,56.31,56.52,56.28,56.48,97440.0,56.31,56.52,56.28,56.48,97440.0
2016-03-01 10:40:00,56.48,56.54,56.4,56.46,138279.0,56.48,56.54,56.4,56.46,138279.0
2016-03-01 10:50:00,56.46,56.5,56.29,56.32,104552.0,56.46,56.5,56.29,56.32,104552.0
2016-03-01 11:00:00,56.32,56.45,56.3,56.38,264635.0,56.32,56.45,56.3,56.38,264635.0
2016-03-01 11:10:00,56.4,56.82,56.38,56.82,63904.0,56.4,56.82,56.38,56.82,63904.0
2016-03-01 11:20:00,56.84,56.98,56.35,56.5,220354.0,56.84,56.98,56.35,56.5,220354.0
2016-03-01 11:30:00,56.56,56.79,56.5,56.68,30096.0,56.56,56.79,56.5,56.68,30096.0
2016-03-01 11:40:00,56.68,56.86,56.46,56.81,143996.0,56.68,56.86,56.46,56.81,143996.0
2016-03-01 11:50:00,56.89,57.06,56.82,57.06,31682.0,56.89,57.06,56.82,57.06,31682.0
2016-03-01 12:00:00,57.05,57.13,56.95,57.08,16046.0,57.05,57.13,56.95,57.08,16046.0
2016-03-01 12:10:00,57.09,57.3,57.03,57.23,29901.0,57.09,57.3,57.03,57.23,29901.0
2016-03-01 12:20:00,57.22,57.29,56.85,56.89,83367.0,57.22,57.29,56.85,56.89,83367.0
2016-03-01 12:30:00,56.89,57.15,56.84,56.98,20859.0,56.89,57.15,56.84,56.98,20859.0
2016-03-01 12:40:00,56.96,56.98,56.59,56.62,260571.0,56.96,56.98,56.59,56.62,260571.0
2016-03-01 12:50:00,56.62,56.86,56.13,56.41,169558.0,56.62,56.86,56.13,56.41,169558.0
2016-03-01 13:00:00,56.44,56.88,56.44,56.79,73895.0,56.44,56.88,56.44,56.79,73895.0
2016-03-01 13:10:00,56.78,56.91,56.71,56.91,28472.0,56.78,56.91,56.71,56.91,28472.0
2016-03-01 13:20:00,56.91,57.07,56.89,57.02,32547.0,56.91,57.07,56.89,57.02,32547.0
2016-03-01 13:30:00,57.02,57.25,57.0,57.23,25917.0,57.02,57.25,57.0,57.23,25917.0
2016-03-01 13:40:00,57.23,57.39,57.15,57.16,36572.0,57.23,57.39,57.15,57.16,36572.0
2016-03-01 13:50:00,57.15,57.15,56.9,57.02,51533.0,57.15,57.15,56.9,57.02,51533.0
2016-03-01 14:00:00,57.03,57.26,57.0,57.26,26435.0,57.03,57.26,57.0,57.26,26435.0
2016-03-01 14:10:00,57.26,57.37,57.21,57.33,77603.0,57.26,57.37,57.21,57.33,77603.0
2016-03-01 14:20:00,57.35,57.36,57.09,57.24,173257.0,57.35,57.36,57.09,57.24,173257.0
2016-03-01 14:30:00,57.22,57.29,57.16,57.23,41366.0,57.22,57.29,57.16,57.23,41366.0
2016-03-01 14:40:00,57.23,57.47,57.22,57.41,31609.0,57.23,57.47,57.22,57.41,31609.0
2016-03-01 14:50:00,57.41,57.56,57.41,57.52,25174.0,57.41,57.56,57.41,57.52,25174.0
2016-03-01 15:00:00,57.51,57.61,57.5,57.52,33108.0,57.51,57.61,57.5,57.52,33108.0
2016-03-01 15:10:00,57.51,57.54,57.45,57.47,50477.0,57.51,57.54,57.45,57.47,50477.0
2016-03-01 15:20:00,57.47,57.47,57.27,57.33,67918.0,57.47,57.47,57.27,57.33,67918.0
2016-03-01 15:30:00,57.33,57.47,57.3,57.45,68093.0,57.33,57.47,57.3,57.45,68093.0
2016-03-01 15:40:00,57.46,57.64,57.4,57.55,103169.0,57.46,57.64,57.4,57.55,103169.0
2016-03-01 15:50:00,57.55,57.84,57.55,57.82,228917.0,57.55,57.84,57.55,57.82,228917.0
2016-03-02 09:30:00,57.5,58.07,57.5,57.79,50922.0,57.5,58.07,57.5,57.79,50922.0
2016-03-02 09:40:00,57.79,58.08,57.71,57.92,45376.0,57.79,58.08,57.71,57.92,45376.0
2016-03-02 09:50:00,57.92,58.11,57.69,58.03,138634.0,57.92,58.11,57.69,58.03,138634.0
2016-03-02 10:00:00,57.94,57.96,57.37,57.49,48255.0,57.94,57.96,57.37,57.49,48255.0
2016-03-02 10:10:00,57.46,57.78,56.98,57.04,87400.0,57.46,57.78,56.98,57.04,87400.0
2016-03-02 10:20:00,56.99,57.36,56.99,57.27,15929.0,56.99,57.36,56.99,57.27,15929.0
2016-03-02 10:30:00,57.25,57.28,56.89,56.92,55660.0,57.25,57.28,56.89,56.92,55660.0
2016-03-02 10:40:00,56.92,57.07,56.62,57.01,34168.0,56.92,57.07,56.62,57.01,34168.0
2016-03-02 10:50:00,56.99,57.32,56.99,57.3,37160.0,56.99,57.32,56.99,57.3,37160.0
2016-03-02 11:00:00,57.33,57.33,57.02,57.12,14711.0,57.33,57.33,57.02,57.12,14711.0
2016-03-02 11:10:00,57.13,57.16,56.88,56.88,23650.0,57.13,57.16,56.88,56.88,23650.0
2016-03-02 11:20:00,56.91,57.0,56.71,56.73,20120.0,56.91,57.0,56.71,56.73,20120.0
2016-03-02 11:30:00,56.75,57.13,56.74,57.04,51331.0,56.75,57.13,56.74,57.04,51331.0
2016-03-02 11:40:00,57.03,57.18,56.98,57.07,13519.0,57.03,57.18,56.98,57.07,13519.0
2016-03-02 11:50:00,57.06,57.12,56.82,56.84,22012.0,57.06,57.12,56.82,56.84,22012.0
2016-03-02 12:00:00,56.83,56.91,56.78,56.9,9100.0,56.83,56.91,56.78,56.9,9100.0
2016-03-02 12:10:00,56.9,57.0,56.89,56.95,11908.0,56.9,57.0,56.89,56.95,11908.0
2016-03-02 12:20:00,56.96,57.08,56.96,57.05,8372.0,56.96,57.08,56.96,57.05,8372.0
2016-03-02 12:30:00,57.03,57.13,57.01,57.13,27157.0,57.03,57.13,57.01,57.13,27157.0
2016-03-02 12:40:00,57.12,57.14,56.96,57.07,15653.0,57.12,57.14,56.96,57.07,15653.0
2016-03-02 12:50:00,57.08,57.26,57.08,57.25,8012.0,57.08,57.26,57.08,57.25,8012.0
2016-03-02 13:00:00,57.22,57.3,57.14,57.3,16956.0,57.22,57.3,57.14,57.3,16956.0
2016-03-02 13:10:00,57.29,57.44,57.25,57.34,12872.0,57.29,57.44,57.25,57.34,12872.0
2016-03-02 13:20:00,57.35,57.61,57.26,57.49,10266.0,57.35,57.61,57.26,57.49,10266.0
2016-03-02 13:30:00,57.48,57.51,57.41,57.48,56000.0,57.48,57.51,57.41,57.48,56000.0
2016-03-02 13:40:00,57.49,57.6,57.45,57.53,35238.0,57.49,57.6,57.45,57.53,35238.0
2016-03-02 13:50:00,57.49,57.56,57.25,57.25,29799.0,57.49,57.56,57.25,57.25,29799.0
2016-03-02 14:00:00,57.25,57.26,56.97,57.04,20682.0,57.25,57.26,56.97,57.04,20682.0
2016-03-02 14:10:00,57.03,57.3,57.03,57.27,87349.0,57.03,57.3,57.03,57.27,87349.0
2016-03-02 14:20:00,57.26,57.35,57.2,57.29,63304.0,57.26,57.35,57.2,57.29,63304.0
2016-03-02 14:30:00,57.29,57.51,57.29,57.48,24595.0,57.29,57.51,57.29,57.48,24595.0
2016-03-02 14:40:00,57.48,57.56,57.38,57.39,13239.0,57.48,57.56,57.38,57.39,13239.0
2016-03-02 14:50:00,57.41,57.47,57.34,57.37,16283.0,57.41,57.47,57.34,57.37,16283.0
2016-03-02 15:00:00,57.38,57.52,57.28,57.5,53246.0,57.38,57.52,57.28,57.5,53246.0
2016-03-02 15:10:00,57.5,57.58,57.4,57.4,16451.0,57.5,57.58,57.4,57.4,16451.0
2016-03-02 15:20:00,57.38,57.48,57.35,57.46,42802.0,57.38,57.48,57.35,57.46,42802.0
2016-03-02 15:30:00,57.47,57.58,57.42,57.51,25066.0,57.47,57.58,57.42,57.51,25066.0
2016-03-02 15:40:00,57.49,57.65,57.47,57.5,69088.0,57.49,57.65,57.47,57.5,69088.0
2016-03-02 15:50:00,57.5,57.68,57.45,57.67,98812.0,57.5,57.68,57.45,57.67,98812.0
2016-03-03 09:30:00,57.36,57.55,56.98,57.09,28722.0,57.36,57.55,56.98,57.09,28722.0
2016-03-03 09:40:00,56.85,57.13,56.85,56.99,24161.0,56.85,57.13,56.85,56.99,24161.0
2016-03-03 09:50:00,57.0,57.28,56.97,57.14,25649.0,57.0,57.28,56.97,57.14,25649.0
2016-03-03 10:00:00,57.14,57.27,56.95,57.08,47586.0,57.14,57.27,56.95,57.08,47586.0
2016-03-03 10:10:00,57.06,57.09,56.74,57.04,23500.0,57.06,57.09,56.74,57.04,23500.0
2016-03-03 10:20:00,57.02,57.03,56.84,56.91,29035.0,57.02,57.03,56.84,56.91,29035.0
2016-03-03 10:30:00,56.92,57.03,56.89,57.02,28511.0,56.92,57.03,56.89,57.02,28511.0
2016-03-03 10:40:00,57.05,57.36,57.04,57.31,30600.0,57.05,57.36,57.04,57.31,30600.0
2016-03-03 10:50:00,57.31,57.54,57.29,57.49,52542.0,57.31,57.54,57.29,57.49,52542.0
2016-03-03 11:00:00,57.49,57.66,57.42,57.55,70316.0,57.49,57.66,57.42,57.55,70316.0
2016-03-03 11:10:00,57.54,57.78,57.54,57.72,51326.0,57.54,57.78,57.54,57.72,51326.0
2016-03-03 11:20:00,57.76,57.8,57.41,57.52,81411.0,57.76,57.8,57.41,57.52,81411.0
2016-03-03 11:30:00,57.51,57.54,57.28,57.35,25287.0,57.51,57.54,57.28,57.35,25287.0
2016-03-03 11:40:00,57.39,57.43,57.22,57.39,55481.0,57.39,57.43,57.22,57.39,55481.0
2016-03-03 11:50:00,57.37,57.42,57.16,57.42,54127.0,57.37,57.42,57.16,57.42,54127.0
2016-03-03 12:00:00,57.46,57.51,57.31,57.44,14286.0,57.46,57.51,57.31,57.44,14286.0
2016-03-03 12:10:00,57.43,57.44,57.2,57.34,27104.0,57.43,57.44,57.2,57.34,27104.0
2016-03-03 12:20:00,57.36,57.5,57.24,57.43,21362.0,57.36,57.5,57.24,57.43,21362.0
2016-03-03 12:30:00,57.49,57.56,57.41,57.55,24251.0,57.49,57.56,57.41,57.55,24251.0
2016-03-03 12:40:00,57.54,57.57,57.42,57.5,35649.0,57.54,57.57,57.42,57.5,35649.0
2016-03-03 12:50:00,57.5,57.53,57.28,57.36,92994.0,57.5,57.53,57.28,57.36,92994.0
2016-03-03 13:00:00,57.37,57.43,57.31,57.43,19294.0,57.37,57.43,57.31,57.43,19294.0
2016-03-03 13:10:00,57.38,57.43,57.2,57.3,24477.0,57.38,57.43,57.2,57.3,24477.0
2016-03-03 13:20:00,57.29,57.46,57.27,57.42,62577.0,57.29,57.46,57.27,57.42,62577.0
2016-03-03 13:30:00,57.41,57.73,57.41,57.71,22801.0,57.41,57.73,57.41,57.71,22801.0
2016-03-03 13:40:00,57.69,57.84,57.53,57.75,13376.0,57.69,57.84,57.53,57.75,13376.0
2016-03-03 13:50:00,57.75,57.88,57.67,57.88,11340.0,57.75,57.88,57.67,57.88,11340.0
2016-03-03 14:00:00,57.86,57.88,57.69,57.72,35811.0,57.86,57.88,57.69,57.72,35811.0
2016-03-03 14:10:00,57.71,57.86,57.64,57.81,357393.0,57.71,57.86,57.64,57.81,357393.0
2016-03-03 14:20:00,57.81,57.98,57.79,57.9,14429.0,57.81,57.98,57.79,57.9,14429.0
2016-03-03 14:30:00,57.88,57.95,57.8,57.92,16505.0,57.88,57.95,57.8,57.92,16505.0
2016-03-03 14:40:00,57.91,58.03,57.87,58.02,31072.0,57.91,58.03,57.87,58.02,31072.0
2016-03-03 14:50:00,58.02,58.25,58.0,58.21,50878.0,58.02,58.25,58.0,58.21,50878.0
2016-03-03 15:00:00,58.23,58.24,58.1,58.2,43680.0,58.23,58.24,58.1,58.2,43680.0
2016-03-03 15:10:00,58.21,58.26,58.0,58.01,56783.0,58.21,58.26,58.0,58.01,56783.0
2016-03-03 15:20:00,57.98,58.02,57.85,58.0,68969.0,57.98,58.02,57.85,58.0,68969.0
2016-03-03 15:30:00,57.99,58.14,57.94,58.11,51168.0,57.99,58.14,57.94,58.11,51168.0
2016-03-03 15:40:00,58.11,58.33,58.11,58.33,82764.0,58.11,58.33,58.11,58.33,82764.0
2016-03-03 15:50:00,58.33,58.4,58.26,58.38,187671.0,58.33,58.4,58.26,58.38,187671.0
2016-03-04 09:30:00,58.87,59.22,58.4,58.4,39513.0,58.87,59.22,58.4,58.4,39513.0
2016-03-04 09:40:00,58.38,59.1,58.13,59.1,57205.0,58.38,59.1,58.13,59.1,57205.0
2016-03-04 09:50:00,59.17,59.56,59.17,59.24,70856.0,59.17,59.56,59.17,59.24,70856.0
2016-03-04 10:00:00,59.24,59.34,58.52,59.15,44787.0,59.24,59.34,58.52,59.15,44787.0
2016-03-04 10:10:00,59.06,59.24,58.93,59.19,57041.0,59.06,59.24,58.93,59.19,57041.0
2016-03-04 10:20:00,59.19,59.23,58.73,58.9,56452.0,59.19,59.23,58.73,58.9,56452.0
2016-03-04 10:30:00,58.94,59.02,58.79,58.96,125300.0,58.94,59.02,58.79,58.96,125300.0
2016-03-04 10:40:00,58.95,59.22,58.81,59.15,104416.0,58.95,59.22,58.81,59.15,104416.0
2016-03-04 10:50:00,59.1,59.12,58.9,59.05,27396.0,59.1,59.12,58.9,59.05,27396.0
2016-03-04 11:00:00,59.08,59.12,58.9,59.01,29843.0,59.08,59.12,58.9,59.01,29843.0
2016-03-04 11:10:00,59.06,59.13,59.0,59.12,43404.0,59.06,59.13,59.0,59.12,43404.0
2016-03-04 11:20:00,59.11,59.12,58.6,58.82,98614.0,59.11,59.12,58.6,58.82,98614.0
2016-03-04 11:30:00,58.85,59.18,58.85,59.07,80980.0,58.85,59.18,58.85,59.07,80980.0
2016-03-04 11:40:00,59.05,59.14,58.99,59.1,13390.0,59.05,59.14,58.99,59.1,13390.0
2016-03-04 11:50:00,59.09,59.26,59.06,59.26,13091.0,59.09,59.26,59.06,59.26,13091.0
2016-03-04 12:00:00,59.25,59.25,59.07,59.19,29345.0,59.25,59.25,59.07,59.19,29345.0
2016-03-04 12:10:00,59.19,59.26,59.12,59.12,42047.0,59.19,59.26,59.12,59.12,42047.0
2016-03-04 12:20:00,59.12,59.2,58.77,58.77,30400.0,59.12,59.2,58.77,58.77,30400.0
2016-03-04 12:30:00,58.77,58.86,58.71,58.73,41286.0,58.77,58.86,58.71,58.73,41286.0
2016-03-04 12:40:00,58.73,58.77,58.59,58.64,13094.0,58.73,58.77,58.59,58.64,13094.0
2016-03-04 12:50:00,58.63,58.63,58.5,58.5,24931.0,58.63,58.63,58.5,58.5,24931.0
2016-03-04 13:00:00,58.51,58.51,58.24,58.3,27573.0,58.51,58.51,58.24,58.3,27573.0
2016-03-04 13:10:00,58.3,58.48,58.28,58.44,18706.0,58.3,58.48,58.28,58.44,18706.0
2016-03-04 13:20:00,58.47,58.58,58.43,58.54,30897.0,58.47,58.58,58.43,58.54,30897.0
2016-03-04 13:30:00,58.49,58.62,58.36,58.62,18210.0,58.49,58.62,58.36,58.62,18210.0
2016-03-04 13:40:00,58.63,58.67,58.47,58.56,9795.0,58.63,58.67,58.47,58.56,9795.0
2016-03-04 13:50:00,58.55,58.81,58.55,58.71,22458.0,58.55,58.81,58.55,58.71,22458.0
2016-03-04 14:00:00,58.66,58.66,58.47,58.5,13530.0,58.66,58.66,58.47,58.5,13530.0
2016-03-04 14:10:00,58.48,58.51,58.33,58.41,20114.0,58.48,58.51,58.33,58.41,20114.0
2016-03-04 14:20:00,58.42,58.65,58.33,58.54,28471.0,58.42,58.65,58.33,58.54,28471.0
2016-03-04 14:30:00,58.51,58.54,58.42,58.5,25013.0,58.51,58.54,58.42,58.5,25013.0
2016-03-04 14:40:00,58.49,58.49,58.35,58.38,33616.0,58.49,58.49,58.35,58.38,33616.0
2016-03-04 14:50:00,58.38,58.44,58.13,58.27,54639.0,58.38,58.44,58.13,58.27,54639.0
2016-03-04 15:00:00,58.3,58.47,58.23,58.44,38901.0,58.3,58.47,58.23,58.44,38901.0
2016-03-04 15:10:00,58.47,58.67,58.39,58.64,29530.0,58.47,58.67,58.39,58.64,29530.0
2016-03-04 15:20:00,58.61,58.67,58.53,58.66,22322.0,58.61,58.67,58.53,58.66,22322.0
2016-03-04 15:30:00,58.67,58.68,58.56,58.59,34452.0,58.67,58.68,58.56,58.59,34452.0
2016-03-04 15:40:00,58.56,58.66,58.5,58.52,45255.0,58.56,58.66,58.5,58.52,45255.0
2016-03-04 15:50:00,58.52,58.58,58.44,58.53,116463.0,58.52,58.58,58.44,58.53,116463.0
2016-03-07 09:30:00,57.99,58.2,56.58,56.98,201128.0,57.99,58.2,56.58,56.98,201128.0
2016-03-07 09:40:00,57.06,57.33,56.92,57.28,53826.0,57.06,57.33,56.92,57.28,53826.0
2016-03-07 09:50:00,57.3,57.48,56.99,57.27,60524.0,57.3,57.48,56.99,57.27,60524.0
2016-03-07 10:00:00,57.17,57.76,57.14,57.76,29441.0,57.17,57.76,57.14,57.76,29441.0
2016-03-07 10:10:00,57.75,57.9,57.49,57.55,21148.0,57.75,57.9,57.49,57.55,21148.0
2016-03-07 10:20:00,57.58,57.68,57.31,57.53,32720.0,57.58,57.68,57.31,57.53,32720.0
2016-03-07 10:30:00,57.49,57.83,57.46,57.68,22909.0,57.49,57.83,57.46,57.68,22909.0
2016-03-07 10:40:00,57.68,57.84,57.55,57.55,10535.0,57.68,57.84,57.55,57.55,10535.0
2016-03-07 10:50:00,57.53,57.61,57.35,57.43,56079.0,57.53,57.61,57.35,57.43,56079.0
2016-03-07 11:00:00,57.46,57.83,57.34,57.82,19415.0,57.46,57.83,57.34,57.82,19415.0
2016-03-07 11:10:00,57.88,58.17,57.88,58.04,8801.0,57.88,58.17,57.88,58.04,8801.0
2016-03-07 11:20:00,58.1,58.32,58.07,58.14,6912.0,58.1,58.32,58.07,58.14,6912.0
2016-03-07 11:30:00,58.18,58.41,58.09,58.36,12987.0,58.18,58.41,58.09,58.36,12987.0
2016-03-07 11:40:00,58.34,58.48,58.34,58.43,10423.0,58.34,58.48,58.34,58.43,10423.0
2016-03-07 11:50:00,58.45,58.49,58.35,58.38,4600.0,58.45,58.49,58.35,58.38,4600.0
2016-03-07 12:00:00,58.41,58.54,58.35,58.54,10485.0,58.41,58.54,58.35,58.54,10485.0
2016-03-07 12:10:00,58.55,58.66,58.46,58.63,7153.0,58.55,58.66,58.46,58.63,7153.0
2016-03-07 12:20:00,58.62,58.62,58.43,58.55,7350.0,58.62,58.62,58.43,58.55,7350.0
2016-03-07 12:30:00,58.5,58.56,58.43,58.53,5369.0,58.5,58.56,58.43,58.53,5369.0
2016-03-07 12:40:00,58.52,58.59,58.39,58.41,8287.0,58.52,58.59,58.39,58.41,8287.0
2016-03-07 12:50:00,58.42,58.67,58.41,58.58,13159.0,58.42,58.67,58.41,58.58,13159.0
2016-03-07 13:00:00,58.61,58.76,58.55,58.75,8486.0,58.61,58.76,58.55,58.75,8486.0
2016-03-07 13:10:00,58.78,58.8,58.47,58.52,12697.0,58.78,58.8,58.47,58.52,12697.0
2016-03-07 13:20:00,58.49,58.49,58.18,58.2,10584.0,58.49,58.49,58.18,58.2,10584.0
2016-03-07 13:30:00,58.19,58.2,57.88,58.06,12680.0,58.19,58.2,57.88,58.06,12680.0
2016-03-07 13:40:00,58.06,58.07,57.93,57.93,6273.0,58.06,58.07,57.93,57.93,6273.0
2016-03-07 13:50:00,57.95,58.11,57.95,58.03,7862.0,57.95,58.11,57.95,58.03,7862.0
2016-03-07 14:00:00,58.0,58.08,57.84,57.87,11506.0,58.0,58.08,57.84,57.87,11506.0
2016-03-07 14:10:00,57.89,57.89,57.64,57.64,17900.0,57.89,57.89,57.64,57.64,17900.0
2016-03-07 14:20:00,57.59,57.74,57.56,57.7,36589.0,57.59,57.74,57.56,57.7,36589.0
2016-03-07 14:30:00,57.7,57.83,57.43,57.47,23511.0,57.7,57.83,57.43,57.47,23511.0
2016-03-07 14:40:00,57.52,57.66,57.45,57.62,19085.0,57.52,57.66,57.45,57.62,19085.0
2016-03-07 14:50:00,57.6,57.85,57.59,57.8,27187.0,57.6,57.85,57.59,57.8,27187.0
2016-03-07 15:00:00,57.75,57.77,57.53,57.73,26300.0,57.75,57.77,57.53,57.73,26300.0
2016-03-07 15:10:00,57.71,57.93,57.71,57.89,35980.0,57.71,57.93,57.71,57.89,35980.0
2016-03-07 15:20:00,57.9,57.92,57.83,57.85,44481.0,57.9,57.92,57.83,57.85,44481.0
2016-03-07 15:30:00,57.85,58.21,57.85,58.15,45975.0,57.85,58.21,57.85,58.15,45975.0
2016-03-07 15:40:00,58.17,58.23,57.84,57.88,47713.0,58.17,58.23,57.84,57.88,47713.0
2016-03-07 15:50:00,57.89,58.22,57.89,58.22,93269.0,57.89,58.22,57.89,58.22,93269.0
2016-03-08 09:30:00,58.41,59.49,58.32,58.75,91314.0,58.41,59.49,58.32,58.75,91314.0
2016-03-08 09:40:00,58.67,59.3,58.15,59.29,38406.0,58.67,59.3,58.15,59.29,38406.0
2016-03-08 09:50:00,59.23,60.43,59.23,60.04,145259.0,59.23,60.43,59.23,60.04,145259.0
2016-03-08 10:00:00,59.99,60.1,59.47,59.47,115204.0,59.99,60.1,59.47,59.47,115204.0
2016-03-08 10:10:00,59.39,59.75,59.15,59.48,118577.0,59.39,59.75,59.15,59.48,118577.0
2016-03-08 10:20:00,59.51,59.7,59.42,59.46,39842.0,59.51,59.7,59.42,59.46,39842.0
2016-03-08 10:30:00,59.43,59.77,59.31,59.61,61191.0,59.43,59.77,59.31,59.61,61191.0
2016-03-08 10:40:00,59.59,59.64,59.45,59.53,114747.0,59.59,59.64,59.45,59.53,114747.0
2016-03-08 10:50:00,59.53,59.67,59.28,59.36,36225.0,59.53,59.67,59.28,59.36,36225.0
2016-03-08 11:00:00,59.43,59.64,59.31,59.58,31434.0,59.43,59.64,59.31,59.58,31434.0
2016-03-08 11:10:00,59.59,59.77,59.37,59.62,40040.0,59.59,59.77,59.37,59.62,40040.0
2016-03-08 11:20:00,59.61,59.68,59.43,59.51,21612.0,59.61,59.68,59.43,59.51,21612.0
2016-03-08 11:30:00,59.55,59.63,59.47,59.48,31622.0,59.55,59.63,59.47,59.48,31622.0
2016-03-08 11:40:00,59.48,59.69,59.46,59.58,19365.0,59.48,59.69,59.46,59.58,19365.0
2016-03-08 11:50:00,59.64,60.21,59.64,60.15,53983.0,59.64,60.21,59.64,60.15,53983.0
2016-03-08 12:00:00,60.16,60.39,59.97,60.32,45502.0,60.16,60.39,59.97,60.32,45502.0
2016-03-08 12:10:00,60.36,60.59,60.25,60.54,36117.0,60.36,60.59,60.25,60.54,36117.0
2016-03-08 12:20:00,60.54,60.74,60.47,60.56,23910.0,60.54,60.74,60.47,60.56,23910.0
2016-03-08 12:30:00,60.58,60.67,60.32,60.46,34652.0,60.58,60.67,60.32,60.46,34652.0
2016-03-08 12:40:00,60.45,60.58,60.38,60.42,26477.0,60.45,60.58,60.38,60.42,26477.0
2016-03-08 12:50:00,60.41,60.55,60.38,60.55,39686.0,60.41,60.55,60.38,60.55,39686.0
2016-03-08 13:00:00,60.55,60.65,60.49,60.56,61110.0,60.55,60.65,60.49,60.56,61110.0
2016-03-08 13:10:00,60.59,60.63,60.5,60.52,45199.0,60.59,60.63,60.5,60.52,45199.0
2016-03-08 13:20:00,60.54,60.71,60.53,60.68,36238.0,60.54,60.71,60.53,60.68,36238.0
2016-03-08 13:30:00,60.71,60.97,60.71,60.97,56629.0,60.71,60.97,60.71,60.97,56629.0
2016-03-08 13:40:00,60.98,61.06,60.77,60.82,45325.0,60.98,61.06,60.77,60.82,45325.0
2016-03-08 13:50:00,60.8,60.81,60.56,60.74,28324.0,60.8,60.81,60.56,60.74,28324.0
2016-03-08 14:00:00,60.72,60.74,60.47,60.56,34062.0,60.72,60.74,60.47,60.56,34062.0
2016-03-08 14:10:00,60.56,60.66,60.48,60.49,27147.0,60.56,60.66,60.48,60.49,27147.0
2016-03-08 14:20:00,60.49,60.54,60.36,60.38,64883.0,60.49,60.54,60.36,60.38,64883.0
2016-03-08 14:30:00,60.41,60.71,60.39,60.62,91868.0,60.41,60.71,60.39,60.62,91868.0
2016-03-08 14:40:00,60.59,60.61,60.4,60.4,44297.0,60.59,60.61,60.4,60.4,44297.0
2016-03-08 14:50:00,60.4,60.51,60.18,60.48,66313.0,60.4,60.51,60.18,60.48,66313.0
2016-03-08 15:00:00,60.47,60.56,60.27,60.27,62948.0,60.47,60.56,60.27,60.27,62948.0
2016-03-08 15:10:00,60.26,60.46,60.19,60.23,58460.0,60.26,60.46,60.19,60.23,58460.0
2016-03-08 15:20:00,60.22,60.32,60.13,60.13,66299.0,60.22,60.32,60.13,60.13,66299.0
2016-03-08 15:30:00,60.13,60.29,60.08,60.24,85049.0,60.13,60.29,60.08,60.24,85049.0
2016-03-08 15:40:00,60.24,60.38,60.19,60.28,100967.0,60.24,60.38,60.19,60.28,100967.0
2016-03-08 15:50:00,60.28,60.36,60.05,60.35,336686.0,60.28,60.36,60.05,60.35,336686.0
2016-03-09 09:30:00,60.54,60.54,59.81,60.07,35641.0,60.54,60.54,59.81,60.07,35641.0
2016-03-09 09:40:00,60.01,60.07,59.28,59.48,59148.0,60.01,60.07,59.28,59.48,59148.0
2016-03-09 09:50:00,59.48,59.63,59.25,59.53,27892.0,59.48,59.63,59.25,59.53,27892.0
2016-03-09 10:00:00,59.49,59.77,59.4,59.57,33128.0,59.49,59.77,59.4,59.57,33128.0
2016-03-09 10:10:00,59.57,59.84,59.57,59.78,58324.0,59.57,59.84,59.57,59.78,58324.0
2016-03-09 10:20:00,59.76,60.04,59.76,59.81,22205.0,59.76,60.04,59.76,59.81,22205.0
2016-03-09 10:30:00,59.89,60.12,59.77,59.91,45585.0,59.89,60.12,59.77,59.91,45585.0
2016-03-09 10:40:00,59.91,59.95,59.63,59.8,43841.0,59.91,59.95,59.63,59.8,43841.0
2016-03-09 10:50:00,59.8,59.8,59.47,59.67,45683.0,59.8,59.8,59.47,59.67,45683.0
2016-03-09 11:00:00,59.65,59.89,59.65,59.71,9110.0,59.65,59.89,59.65,59.71,9110.0
2016-03-09 11:10:00,59.76,59.9,59.67,59.81,26117.0,59.76,59.9,59.67,59.81,26117.0
2016-03-09 11:20:00,59.86,59.94,59.78,59.84,12985.0,59.86,59.94,59.78,59.84,12985.0
2016-03-09 11:30:00,59.83,59.93,59.64,59.72,24093.0,59.83,59.93,59.64,59.72,24093.0
2016-03-09 11:40:00,59.7,59.88,59.52,59.8,23084.0,59.7,59.88,59.52,59.8,23084.0
2016-03-09 11:50:00,59.77,59.92,59.72,59.91,15333.0,59.77,59.92,59.72,59.91,15333.0
2016-03-09 12:00:00,59.85,59.94,59.71,59.87,35290.0,59.85,59.94,59.71,59.87,35290.0
2016-03-09 12:10:00,59.87,59.88,59.66,59.8,16024.0,59.87,59.88,59.66,59.8,16024.0
2016-03-09 12:20:00,59.85,59.92,59.78,59.88,5920.0,59.85,59.92,59.78,59.88,5920.0
2016-03-09 12:30:00,59.89,59.93,59.72,59.91,15337.0,59.89,59.93,59.72,59.91,15337.0
2016-03-09 12:40:00,59.92,59.92,59.66,59.76,27690.0,59.92,59.92,59.66,59.76,27690.0
2016-03-09 12:50:00,59.77,59.84,59.6,59.69,121434.0,59.77,59.84,59.6,59.69,121434.0
2016-03-09 13:00:00,59.68,59.8,59.62,59.66,30412.0,59.68,59.8,59.62,59.66,30412.0
2016-03-09 13:10:00,59.66,59.87,59.57,59.78,37826.0,59.66,59.87,59.57,59.78,37826.0
2016-03-09 13:20:00,59.73,59.82,59.72,59.8,14015.0,59.73,59.82,59.72,59.8,14015.0
2016-03-09 13:30:00,59.78,59.93,59.76,59.84,26387.0,59.78,59.93,59.76,59.84,26387.0
2016-03-09 13:40:00,59.86,59.92,59.7,59.9,15453.0,59.86,59.92,59.7,59.9,15453.0
2016-03-09 13:50:00,59.92,60.02,59.84,59.9,51943.0,59.92,60.02,59.84,59.9,51943.0
2016-03-09 14:00:00,59.93,60.14,59.9,60.14,171979.0,59.93,60.14,59.9,60.14,171979.0
2016-03-09 14:10:00,60.14,60.22,60.0,60.13,95982.0,60.14,60.22,60.0,60.13,95982.0
2016-03-09 14:20:00,60.14,60.21,60.01,60.21,25861.0,60.14,60.21,60.01,60.21,25861.0
2016-03-09 14:30:00,60.19,60.21,59.84,59.97,77469.0,60.19,60.21,59.84,59.97,77469.0
2016-03-09 14:40:00,59.94,60.0,59.85,59.89,24886.0,59.94,60.0,59.85,59.89,24886.0
2016-03-09 14:50:00,59.93,60.04,59.88,59.96,16419.0,59.93,60.04,59.88,59.96,16419.0
2016-03-09 15:00:00,59.96,59.97,59.86,59.87,25369.0,59.96,59.97,59.86,59.87,25369.0
2016-03-09 15:10:00,59.87,59.97,59.86,59.97,49056.0,59.87,59.97,59.86,59.97,49056.0
2016-03-09 15:20:00,59.95,60.21,59.95,60.2,46433.0,59.95,60.21,59.95,60.2,46433.0
2016-03-09 15:30:00,60.2,60.25,60.09,60.19,51656.0,60.2,60.25,60.09,60.19,51656.0
2016-03-09 15:40:00,60.19,60.29,60.14,60.25,80658.0,60.19,60.29,60.14,60.25,80658.0
2016-03-09 15:50:00,60.24,60.58,60.24,60.47,263242.0,60.24,60.58,60.24,60.47,263242.0
2016-03-10 09:30:00,61.4,62.32,61.28,61.76,70225.0,61.4,62.32,61.28,61.76,70225.0
2016-03-10 09:40:00,61.74,61.88,61.37,61.71,48815.0,61.74,61.88,61.37,61.71,48815.0
2016-03-10 09:50:00,61.74,62.1,61.53,61.98,39758.0,61.74,62.1,61.53,61.98,39758.0
2016-03-10 10:00:00,62.06,62.1,61.87,61.99,40549.0,62.06,62.1,61.87,61.99,40549.0
2016-03-10 10:10:00,61.94,62.04,61.75,61.79,31332.0,61.94,62.04,61.75,61.79,31332.0
2016-03-10 10:20:00,61.77,61.8,61.28,61.31,45474.0,61.77,61.8,61.28,61.31,45474.0
2016-03-10 10:30:00,61.29,61.39,60.82,60.89,84601.0,61.29,61.39,60.82,60.89,84601.0
2016-03-10 10:40:00,60.9,61.52,60.82,61.33,64449.0,60.9,61.52,60.82,61.33,64449.0
2016-03-10 10:50:00,61.28,61.42,60.89,60.89,35501.0,61.28,61.42,60.89,60.89,35501.0
2016-03-10 11:00:00,60.92,61.16,60.79,61.12,46377.0,60.92,61.16,60.79,61.12,46377.0
2016-03-10 11:10:00,61.12,61.15,60.79,60.83,46729.0,61.12,61.15,60.79,60.83,46729.0
2016-03-10 11:20:00,60.82,60.82,60.47,60.66,54563.0,60.82,60.82,60.47,60.66,54563.0
2016-03-10 11:30:00,60.65,60.81,60.63,60.71,53512.0,60.65,60.81,60.63,60.71,53512.0
2016-03-10 11:40:00,60.7,61.16,60.7,61.09,28710.0,60.7,61.16,60.7,61.09,28710.0
2016-03-10 11:50:00,61.11,61.14,60.85,60.97,16389.0,61.11,61.14,60.85,60.97,16389.0
2016-03-10 12:00:00,60.97,61.11,60.85,60.88,19805.0,60.97,61.11,60.85,60.88,19805.0
2016-03-10 12:10:00,60.86,61.08,60.82,61.05,51475.0,60.86,61.08,60.82,61.05,51475.0
2016-03-10 12:20:00,61.08,61.17,61.04,61.17,60044.0,61.08,61.17,61.04,61.17,60044.0
2016-03-10 12:30:00,61.17,61.17,60.58,60.59,46267.0,61.17,61.17,60.58,60.59,46267.0
2016-03-10 12:40:00,60.57,60.59,60.18,60.18,67314.0,60.57,60.59,60.18,60.18,67314.0
2016-03-10 12:50:00,60.17,60.35,60.03,60.2,19043.0,60.17,60.35,60.03,60.2,19043.0
2016-03-10 13:00:00,60.2,60.39,60.14,60.31,23032.0,60.2,60.39,60.14,60.31,23032.0
2016-03-10 13:10:00,60.28,60.45,60.18,60.4,35117.0,60.28,60.45,60.18,60.4,35117.0
2016-03-10 13:20:00,60.37,60.58,60.24,60.58,14481.0,60.37,60.58,60.24,60.58,14481.0
2016-03-10 13:30:00,60.57,60.58,60.27,60.33,130007.0,60.57,60.58,60.27,60.33,130007.0
2016-03-10 13:40:00,60.28,60.44,60.12,60.39,45316.0,60.28,60.44,60.12,60.39,45316.0
2016-03-10 13:50:00,60.39,60.53,60.0,60.0,45397.0,60.39,60.53,60.0,60.0,45397.0
2016-03-10 14:00:00,60.05,60.28,59.88,59.89,23004.0,60.05,60.28,59.88,59.89,23004.0
2016-03-10 14:10:00,59.87,60.12,59.76,60.12,19372.0,59.87,60.12,59.76,60.12,19372.0
2016-03-10 14:20:00,60.11,60.22,60.04,60.2,25627.0,60.11,60.22,60.04,60.2,25627.0
2016-03-10 14:30:00,60.22,60.36,60.12,60.27,17551.0,60.22,60.36,60.12,60.27,17551.0
2016-03-10 14:40:00,60.3,60.67,60.2,60.62,17094.0,60.3,60.67,60.2,60.62,17094.0
2016-03-10 14:50:00,60.62,60.76,60.48,60.52,124360.0,60.62,60.76,60.48,60.52,124360.0
2016-03-10 15:00:00,60.57,60.6,60.2,60.38,32962.0,60.57,60.6,60.2,60.38,32962.0
2016-03-10 15:10:00,60.42,60.69,60.37,60.56,29365.0,60.42,60.69,60.37,60.56,29365.0
2016-03-10 15:20:00,60.53,60.75,60.36,60.66,25132.0,60.53,60.75,60.36,60.66,25132.0
2016-03-10 15:30:00,60.65,60.71,60.46,60.52,50653.0,60.65,60.71,60.46,60.52,50653.0
2016-03-10 15:40:00,60.52,60.71,60.43,60.48,102027.0,60.52,60.71,60.43,60.48,102027.0
2016-03-10 15:50:00,60.48,60.79,60.47,60.74,253515.0,60.48,60.79,60.47,60.74,253515.0
2016-03-11 09:30:00,61.1,62.05,61.03,61.07,21082.0,61.1,62.05,61.03,61.07,21082.0
2016-03-11 09:40:00,60.99,61.55,60.93,61.55,24143.0,60.99,61.55,60.93,61.55,24143.0
2016-03-11 09:50:00,61.52,61.73,61.2,61.73,53970.0,61.52,61.73,61.2,61.73,53970.0
2016-03-11 10:00:00,61.74,62.0,61.2,61.25,89626.0,61.74,62.0,61.2,61.25,89626.0
2016-03-11 10:10:00,61.25,62.02,61.25,61.92,69545.0,61.25,62.02,61.25,61.92,69545.0
2016-03-11 10:20:00,61.92,61.95,61.6,61.83,69051.0,61.92,61.95,61.6,61.83,69051.0
2016-03-11 10:30:00,61.88,62.16,61.78,62.12,30690.0,61.88,62.16,61.78,62.12,30690.0
2016-03-11 10:40:00,62.15,62.46,62.15,62.4,30012.0,62.15,62.46,62.15,62.4,30012.0
2016-03-11 10:50:00,62.41,62.5,62.32,62.45,55705.0,62.41,62.5,62.32,62.45,55705.0
2016-03-11 11:00:00,62.42,62.45,62.21,62.45,50026.0,62.42,62.45,62.21,62.45,50026.0
2016-03-11 11:10:00,62.46,62.61,62.35,62.57,29625.0,62.46,62.61,62.35,62.57,29625.0
2016-03-11 11:20:00,62.59,62.98,62.58,62.95,44973.0,62.59,62.98,62.58,62.95,44973.0
2016-03-11 11:30:00,62.96,62.99,62.7,62.85,62969.0,62.96,62.99,62.7,62.85,62969.0
2016-03-11 11:40:00,62.82,62.92,62.68,62.71,41850.0,62.82,62.92,62.68,62.71,41850.0
2016-03-11 11:50:00,62.7,62.78,62.46,62.65,32380.0,62.7,62.78,62.46,62.65,32380.0
2016-03-11 12:00:00,62.67,62.68,62.47,62.47,18754.0,62.67,62.68,62.47,62.47,18754.0
2016-03-11 12:10:00,62.48,62.79,62.43,62.61,57777.0,62.48,62.79,62.43,62.61,57777.0
2016-03-11 12:20:00,62.59,62.84,62.43,62.78,27607.0,62.59,62.84,62.43,62.78,27607.0
2016-03-11 12:30:00,62.79,62.79,62.58,62.76,33222.0,62.79,62.79,62.58,62.76,33222.0
2016-03-11 12:40:00,62.77,62.83,62.73,62.76,31336.0,62.77,62.83,62.73,62.76,31336.0
2016-03-11 12:50:00,62.74,62.81,62.41,62.41,42855.0,62.74,62.81,62.41,62.41,42855.0
2016-03-11 13:00:00,62.43,62.43,62.22,62.25,19948.0,62.43,62.43,62.22,62.25,19948.0
2016-03-11 13:10:00,62.25,62.41,62.25,62.27,15504.0,62.25,62.41,62.25,62.27,15504.0
2016-03-11 13:20:00,62.27,62.37,62.21,62.36,19202.0,62.27,62.37,62.21,62.36,19202.0
2016-03-11 13:30:00,62.37,62.57,62.34,62.54,22149.0,62.37,62.57,62.34,62.54,22149.0
2016-03-11 13:40:00,62.54,62.54,62.45,62.52,22906.0,62.54,62.54,62.45,62.52,22906.0
2016-03-11 13:50:00,62.52,62.58,62.45,62.55,23253.0,62.52,62.58,62.45,62.55,23253.0
2016-03-11 14:00:00,62.56,62.81,62.56,62.75,23433.0,62.56,62.81,62.56,62.75,23433.0
2016-03-11 14:10:00,62.75,62.81,62.69,62.75,17993.0,62.75,62.81,62.69,62.75,17993.0
2016-03-11 14:20:00,62.77,62.78,62.62,62.63,21648.0,62.77,62.78,62.62,62.63,21648.0
2016-03-11 14:30:00,62.62,62.62,62.47,62.47,33086.0,62.62,62.62,62.47,62.47,33086.0
2016-03-11 14:40:00,62.5,62.74,62.44,62.66,16840.0,62.5,62.74,62.44,62.66,16840.0
2016-03-11 14:50:00,62.67,62.75,62.59,62.69,14860.0,62.67,62.75,62.59,62.69,14860.0
2016-03-11 15:00:00,62.67,62.86,62.62,62.84,24204.0,62.67,62.86,62.62,62.84,24204.0
2016-03-11 15:10:00,62.87,63.33,62.87,63.27,96594.0,62.87,63.33,62.87,63.27,96594.0
2016-03-11 15:20:00,63.27,63.68,63.23,63.5,97647.0,63.27,63.68,63.23,63.5,97647.0
2016-03-11 15:30:00,63.51,63.51,63.24,63.45,88635.0,63.51,63.51,63.24,63.45,88635.0
2016-03-11 15:40:00,63.46,63.53,63.28,63.44,161642.0,63.46,63.53,63.28,63.44,161642.0
2016-03-11 15:50:00,63.44,63.45,63.32,63.34,196121.0,63.44,63.45,63.32,63.34,196121.0
2016-03-14 09:30:00,62.84,63.11,62.36,62.67,83429.0,62.84,63.11,62.36,62.67,83429.0
2016-03-14 09:40:00,62.71,62.89,62.36,62.36,91997.0,62.71,62.89,62.36,62.36,91997.0
2016-03-14 09:50:00,62.3,62.3,61.86,61.86,198079.0,62.3,62.3,61.86,61.86,198079.0
2016-03-14 10:00:00,61.96,62.5,61.95,62.5,31174.0,61.96,62.5,61.95,62.5,31174.0
2016-03-14 10:10:00,62.47,62.57,62.25,62.4,63608.0,62.47,62.57,62.25,62.4,63608.0
2016-03-14 10:20:00,62.35,62.41,62.29,62.39,54583.0,62.35,62.41,62.29,62.39,54583.0
2016-03-14 10:30:00,62.39,62.53,62.3,62.47,29575.0,62.39,62.53,62.3,62.47,29575.0
2016-03-14 10:40:00,62.46,62.55,62.35,62.41,28485.0,62.46,62.55,62.35,62.41,28485.0
2016-03-14 10:50:00,62.38,62.41,62.07,62.1,27951.0,62.38,62.41,62.07,62.1,27951.0
2016-03-14 11:00:00,62.1,62.4,62.1,62.36,163155.0,62.1,62.4,62.1,62.36,163155.0
2016-03-14 11:10:00,62.39,62.41,62.2,62.27,13108.0,62.39,62.41,62.2,62.27,13108.0
2016-03-14 11:20:00,62.29,62.37,62.23,62.3,23995.0,62.29,62.37,62.23,62.3,23995.0
2016-03-14 11:30:00,62.3,62.36,62.27,62.35,27107.0,62.3,62.36,62.27,62.35,27107.0
2016-03-14 11:40:00,62.35,62.36,62.23,62.29,10807.0,62.35,62.36,62.23,62.29,10807.0
2016-03-14 11:50:00,62.29,62.32,62.04,62.04,70658.0,62.29,62.32,62.04,62.04,70658.0
2016-03-14 12:00:00,62.07,62.12,61.96,62.06,8554.0,62.07,62.12,61.96,62.06,8554.0
2016-03-14 12:10:00,62.06,62.18,62.0,62.18,39634.0,62.06,62.18,62.0,62.18,39634.0
2016-03-14 12:20:00,62.19,62.35,62.18,62.22,21432.0,62.19,62.35,62.18,62.22,21432.0
2016-03-14 12:30:00,62.2,62.29,62.19,62.25,11705.0,62.2,62.29,62.19,62.25,11705.0
2016-03-14 12:40:00,62.25,62.44,62.25,62.43,16658.0,62.25,62.44,62.25,62.43,16658.0
2016-03-14 12:50:00,62.41,62.41,62.16,62.34,58168.0,62.41,62.41,62.16,62.34,58168.0
2016-03-14 13:00:00,62.31,62.51,62.31,62.48,28149.0,62.31,62.51,62.31,62.48,28149.0
2016-03-14 13:10:00,62.47,62.49,62.35,62.43,12507.0,62.47,62.49,62.35,62.43,12507.0
2016-03-14 13:20:00,62.42,62.48,62.35,62.37,12157.0,62.42,62.48,62.35,62.37,12157.0
2016-03-14 13:30:00,62.37,62.42,62.31,62.35,12811.0,62.37,62.42,62.31,62.35,12811.0
2016-03-14 13:40:00,62.34,62.36,62.12,62.18,26416.0,62.34,62.36,62.12,62.18,26416.0
2016-03-14 13:50:00,62.14,62.21,62.06,62.18,15057.0,62.14,62.21,62.06,62.18,15057.0
2016-03-14 14:00:00,62.19,62.24,62.07,62.08,10492.0,62.19,62.24,62.07,62.08,10492.0
2016-03-14 14:10:00,62.08,62.27,62.08,62.2,16863.0,62.08,62.27,62.08,62.2,16863.0
2016-03-14 14:20:00,62.2,62.31,62.19,62.21,16662.0,62.2,62.31,62.19,62.21,16662.0
2016-03-14 14:30:00,62.21,62.34,62.21,62.34,14263.0,62.21,62.34,62.21,62.34,14263.0
2016-03-14 14:40:00,62.35,62.4,62.3,62.36,11149.0,62.35,62.4,62.3,62.36,11149.0
2016-03-14 14:50:00,62.37,62.39,62.28,62.34,15456.0,62.37,62.39,62.28,62.34,15456.0
2016-03-14 15:00:00,62.36,62.36,62.27,62.29,10115.0,62.36,62.36,62.27,62.29,10115.0
2016-03-14 15:10:00,62.29,62.3,62.14,62.14,13801.0,62.29,62.3,62.14,62.14,13801.0
2016-03-14 15:20:00,62.16,62.23,62.13,62.17,90435.0,62.16,62.23,62.13,62.17,90435.0
2016-03-14 15:30:00,62.16,62.33,62.14,62.31,74726.0,62.16,62.33,62.14,62.31,74726.0
2016-03-14 15:40:00,62.3,62.42,62.19,62.38,30220.0,62.3,62.42,62.19,62.38,30220.0
2016-03-14 15:50:00,62.38,62.41,62.23,62.35,93139.0,62.38,62.41,62.23,62.35,93139.0
2016-03-15 09:30:00,61.89,62.07,61.38,61.72,30858.0,61.89,62.07,61.38,61.72,30858.0
2016-03-15 09:40:00,61.67,61.87,61.48,61.54,62824.0,61.67,61.87,61.48,61.54,62824.0
2016-03-15 09:50:00,61.5,61.54,61.01,61.01,39857.0,61.5,61.54,61.01,61.01,39857.0
2016-03-15 10:00:00,61.04,61.15,60.77,60.77,51194.0,61.04,61.15,60.77,60.77,51194.0
2016-03-15 10:10:00,60.77,61.05,60.75,60.95,57277.0,60.77,61.05,60.75,60.95,57277.0
2016-03-15 10:20:00,60.97,61.29,60.91,61.23,60772.0,60.97,61.29,60.91,61.23,60772.0
2016-03-15 10:30:00,61.26,61.49,61.13,61.13,26271.0,61.26,61.49,61.13,61.13,26271.0
2016-03-15 10:40:00,61.15,61.16,60.81,60.88,59404.0,61.15,61.16,60.81,60.88,59404.0
2016-03-15 10:50:00,60.9,60.99,60.8,60.92,54898.0,60.9,60.99,60.8,60.92,54898.0
2016-03-15 11:00:00,60.94,61.45,60.94,61.4,36836.0,60.94,61.45,60.94,61.4,36836.0
2016-03-15 11:10:00,61.38,61.41,61.19,61.33,17628.0,61.38,61.41,61.19,61.33,17628.0
2016-03-15 11:20:00,61.33,61.49,61.31,61.41,18469.0,61.33,61.49,61.31,61.41,18469.0
2016-03-15 11:30:00,61.42,61.42,61.28,61.28,19941.0,61.42,61.42,61.28,61.28,19941.0
2016-03-15 11:40:00,61.29,61.41,61.25,61.26,29960.0,61.29,61.41,61.25,61.26,29960.0
2016-03-15 11:50:00,61.26,61.37,61.15,61.2,28619.0,61.26,61.37,61.15,61.2,28619.0
2016-03-15 12:00:00,61.17,61.17,60.85,60.86,62518.0,61.17,61.17,60.85,60.86,62518.0
2016-03-15 12:10:00,60.89,60.99,60.76,60.98,21829.0,60.89,60.99,60.76,60.98,21829.0
2016-03-15 12:20:00,60.97,61.24,60.9,61.11,39209.0,60.97,61.24,60.9,61.11,39209.0
2016-03-15 12:30:00,61.1,61.12,60.96,61.04,21405.0,61.1,61.12,60.96,61.04,21405.0
2016-03-15 12:40:00,61.04,61.04,60.9,60.91,10086.0,61.04,61.04,60.9,60.91,10086.0
2016-03-15 12:50:00,60.95,61.02,60.9,61.02,12850.0,60.95,61.02,60.9,61.02,12850.0
2016-03-15 13:00:00,61.03,61.25,60.98,61.21,28964.0,61.03,61.25,60.98,61.21,28964.0
2016-03-15 13:10:00,61.19,61.2,61.02,61.06,15860.0,61.19,61.2,61.02,61.06,15860.0
2016-03-15 13:20:00,61.05,61.44,61.05,61.41,20517.0,61.05,61.44,61.05,61.41,20517.0
2016-03-15 13:30:00,61.45,61.57,61.41,61.44,11808.0,61.45,61.57,61.41,61.44,11808.0
2016-03-15 13:40:00,61.44,61.44,61.2,61.21,17911.0,61.44,61.44,61.2,61.21,17911.0
2016-03-15 13:50:00,61.21,61.25,61.08,61.25,19377.0,61.21,61.25,61.08,61.25,19377.0
2016-03-15 14:00:00,61.27,61.32,61.11,61.14,18255.0,61.27,61.32,61.11,61.14,18255.0
2016-03-15 14:10:00,61.14,61.35,61.13,61.25,15983.0,61.14,61.35,61.13,61.25,15983.0
2016-03-15 14:20:00,61.24,61.26,61.16,61.24,18428.0,61.24,61.26,61.16,61.24,18428.0
2016-03-15 14:30:00,61.21,61.29,61.2,61.23,17397.0,61.21,61.29,61.2,61.23,17397.0
2016-03-15 14:40:00,61.21,61.33,61.2,61.26,22229.0,61.21,61.33,61.2,61.26,22229.0
2016-03-15 14:50:00,61.25,61.34,61.23,61.32,28577.0,61.25,61.34,61.23,61.32,28577.0
2016-03-15 15:00:00,61.32,61.38,61.17,61.3,51976.0,61.32,61.38,61.17,61.3,51976.0
2016-03-15 15:10:00,61.27,61.38,61.26,61.37,31433.0,61.27,61.38,61.26,61.37,31433.0
2016-03-15 15:20:00,61.38,61.55,61.38,61.55,38280.0,61.38,61.55,61.38,61.55,38280.0
2016-03-15 15:30:00,61.56,61.57,61.42,61.42,30464.0,61.56,61.57,61.42,61.42,30464.0
2016-03-15 15:40:00,61.41,61.59,61.4,61.57,56003.0,61.41,61.59,61.4,61.57,56003.0
2016-03-15 15:50:00,61.56,61.67,61.54,61.65,98725.0,61.56,61.67,61.54,61.65,98725.0
2016-03-16 09:30:00,61.35,61.84,61.05,61.62,18490.0,61.35,61.84,61.05,61.62,18490.0
2016-03-16 09:40:00,61.61,61.61,61.1,61.45,22747.0,61.61,61.61,61.1,61.45,22747.0
2016-03-16 09:50:00,61.47,61.51,61.18,61.36,16330.0,61.47,61.51,61.18,61.36,16330.0
2016-03-16 10:00:00,61.36,61.51,61.24,61.41,37164.0,61.36,61.51,61.24,61.41,37164.0
2016-03-16 10:10:00,61.39,61.44,61.28,61.28,12749.0,61.39,61.44,61.28,61.28,12749.0
2016-03-16 10:20:00,61.29,61.49,61.26,61.37,183217.0,61.29,61.49,61.26,61.37,183217.0
2016-03-16 10:30:00,61.38,61.59,61.38,61.54,23884.0,61.38,61.59,61.38,61.54,23884.0
2016-03-16 10:40:00,61.54,61.62,61.42,61.42,19530.0,61.54,61.62,61.42,61.42,19530.0
2016-03-16 10:50:00,61.44,61.48,61.22,61.3,12399.0,61.44,61.48,61.22,61.3,12399.0
2016-03-16 11:00:00,61.29,61.4,61.22,61.35,13689.0,61.29,61.4,61.22,61.35,13689.0
2016-03-16 11:10:00,61.33,61.36,61.3,61.31,16100.0,61.33,61.36,61.3,61.31,16100.0
2016-03-16 11:20:00,61.32,61.34,61.11,61.12,15682.0,61.32,61.34,61.11,61.12,15682.0
2016-03-16 11:30:00,61.16,61.16,60.97,61.1,20260.0,61.16,61.16,60.97,61.1,20260.0
2016-03-16 11:40:00,61.12,61.17,61.05,61.08,103509.0,61.12,61.17,61.05,61.08,103509.0
2016-03-16 11:50:00,61.05,61.22,61.04,61.08,24348.0,61.05,61.22,61.04,61.08,24348.0
2016-03-16 12:00:00,61.09,61.39,61.08,61.33,10456.0,61.09,61.39,61.08,61.33,10456.0
2016-03-16 12:10:00,61.36,61.54,61.36,61.5,5651.0,61.36,61.54,61.36,61.5,5651.0
2016-03-16 12:20:00,61.58,61.75,61.58,61.75,7099.0,61.58,61.75,61.58,61.75,7099.0
2016-03-16 12:30:00,61.75,61.92,61.75,61.86,10133.0,61.75,61.92,61.75,61.86,10133.0
2016-03-16 12:40:00,61.88,61.96,61.79,61.9,9100.0,61.88,61.96,61.79,61.9,9100.0
2016-03-16 12:50:00,61.86,61.95,61.79,61.86,11345.0,61.86,61.95,61.79,61.86,11345.0
2016-03-16 13:00:00,61.81,61.93,61.8,61.83,10268.0,61.81,61.93,61.8,61.83,10268.0
2016-03-16 13:10:00,61.8,61.87,61.66,61.87,10178.0,61.8,61.87,61.66,61.87,10178.0
2016-03-16 13:20:00,61.82,61.86,61.69,61.73,24417.0,61.82,61.86,61.69,61.73,24417.0
2016-03-16 13:30:00,61.72,61.8,61.63,61.75,12279.0,61.72,61.8,61.63,61.75,12279.0
2016-03-16 13:40:00,61.74,61.8,61.61,61.68,12259.0,61.74,61.8,61.61,61.68,12259.0
2016-03-16 13:50:00,61.67,61.84,61.64,61.83,11547.0,61.67,61.84,61.64,61.83,11547.0
2016-03-16 14:00:00,61.81,62.03,61.73,61.79,20347.0,61.81,62.03,61.73,61.79,20347.0
2016-03-16 14:10:00,61.83,61.83,61.4,61.46,55623.0,61.83,61.83,61.4,61.46,55623.0
2016-03-16 14:20:00,61.5,61.88,61.47,61.85,23859.0,61.5,61.88,61.47,61.85,23859.0
2016-03-16 14:30:00,61.9,62.11,61.89,62.05,11150.0,61.9,62.11,61.89,62.05,11150.0
2016-03-16 14:40:00,62.15,62.42,62.13,62.38,13468.0,62.15,62.42,62.13,62.38,13468.0
2016-03-16 14:50:00,62.37,62.42,62.0,62.02,19732.0,62.37,62.42,62.0,62.02,19732.0
2016-03-16 15:00:00,62.01,62.38,62.01,62.33,13669.0,62.01,62.38,62.01,62.33,13669.0
2016-03-16 15:10:00,62.33,62.5,62.33,62.37,12439.0,62.33,62.5,62.33,62.37,12439.0
2016-03-16 15:20:00,62.33,62.37,62.2,62.32,10055.0,62.33,62.37,62.2,62.32,10055.0
2016-03-16 15:30:00,62.32,62.63,62.29,62.63,24891.0,62.32,62.63,62.29,62.63,24891.0
2016-03-16 15:40:00,62.63,62.64,62.43,62.45,29993.0,62.63,62.64,62.43,62.45,29993.0
2016-03-16 15:50:00,62.45,62.51,62.36,62.38,83395.0,62.45,62.51,62.36,62.38,83395.0
2016-03-17 09:30:00,62.33,62.76,62.2,62.2,7343.0,62.33,62.76,62.2,62.2,7343.0
2016-03-17 09:40:00,62.15,62.15,61.53,61.84,9503.0,62.15,62.15,61.53,61.84,9503.0
2016-03-17 09:50:00,61.81,61.81,61.55,61.67,15561.0,61.81,61.81,61.55,61.67,15561.0
2016-03-17 10:00:00,61.72,61.89,61.55,61.7,125710.0,61.72,61.89,61.55,61.7,125710.0
2016-03-17 10:10:00,61.66,61.69,61.08,61.15,36262.0,61.66,61.69,61.08,61.15,36262.0
2016-03-17 10:20:00,61.14,61.24,60.9,61.21,99138.0,61.14,61.24,60.9,61.21,99138.0
2016-03-17 10:30:00,61.21,61.34,60.97,61.29,22559.0,61.21,61.34,60.97,61.29,22559.0
2016-03-17 10:40:00,61.3,61.35,61.11,61.15,20691.0,61.3,61.35,61.11,61.15,20691.0
2016-03-17 10:50:00,61.19,61.28,60.97,61.28,18875.0,61.19,61.28,60.97,61.28,18875.0
2016-03-17 11:00:00,61.22,61.32,60.99,60.99,66747.0,61.22,61.32,60.99,60.99,66747.0
2016-03-17 11:10:00,60.99,61.15,60.98,61.07,54410.0,60.99,61.15,60.98,61.07,54410.0
2016-03-17 11:20:00,61.05,61.14,61.02,61.06,13320.0,61.05,61.14,61.02,61.06,13320.0
2016-03-17 11:30:00,61.09,61.1,60.63,60.64,34866.0,61.09,61.1,60.63,60.64,34866.0
2016-03-17 11:40:00,60.65,60.8,60.57,60.63,23743.0,60.65,60.8,60.57,60.63,23743.0
2016-03-17 11:50:00,60.63,60.63,60.31,60.53,36631.0,60.63,60.63,60.31,60.53,36631.0
2016-03-17 12:00:00,60.55,60.63,60.15,60.2,62305.0,60.55,60.63,60.15,60.2,62305.0
2016-03-17 12:10:00,60.21,60.44,60.18,60.33,102764.0,60.21,60.44,60.18,60.33,102764.0
2016-03-17 12:20:00,60.35,60.71,60.34,60.61,63101.0,60.35,60.71,60.34,60.61,63101.0
2016-03-17 12:30:00,60.61,61.01,60.57,60.92,44337.0,60.61,61.01,60.57,60.92,44337.0
2016-03-17 12:40:00,60.91,60.95,60.73,60.78,21997.0,60.91,60.95,60.73,60.78,21997.0
2016-03-17 12:50:00,60.75,60.77,60.53,60.68,37670.0,60.75,60.77,60.53,60.68,37670.0
2016-03-17 13:00:00,60.67,60.76,60.47,60.5,50671.0,60.67,60.76,60.47,60.5,50671.0
2016-03-17 13:10:00,60.53,60.56,60.4,60.48,28578.0,60.53,60.56,60.4,60.48,28578.0
2016-03-17 13:20:00,60.48,60.75,60.46,60.58,27840.0,60.48,60.75,60.46,60.58,27840.0
2016-03-17 13:30:00,60.6,60.61,60.32,60.6,61002.0,60.6,60.61,60.32,60.6,61002.0
2016-03-17 13:40:00,60.61,60.71,60.5,60.6,35448.0,60.61,60.71,60.5,60.6,35448.0
2016-03-17 13:50:00,60.6,60.71,60.55,60.66,25243.0,60.6,60.71,60.55,60.66,25243.0
2016-03-17 14:00:00,60.64,60.86,60.64,60.83,46744.0,60.64,60.86,60.64,60.83,46744.0
2016-03-17 14:10:00,60.84,61.4,60.83,61.37,47365.0,60.84,61.4,60.83,61.37,47365.0
2016-03-17 14:20:00,61.38,61.41,61.06,61.09,25549.0,61.38,61.41,61.06,61.09,25549.0
2016-03-17 14:30:00,61.08,61.27,61.06,61.16,26411.0,61.08,61.27,61.06,61.16,26411.0
2016-03-17 14:40:00,61.15,61.35,61.15,61.33,25854.0,61.15,61.35,61.15,61.33,25854.0
2016-03-17 14:50:00,61.32,61.36,61.11,61.13,55493.0,61.32,61.36,61.11,61.13,55493.0
2016-03-17 15:00:00,61.13,61.31,60.97,60.97,118955.0,61.13,61.31,60.97,60.97,118955.0
2016-03-17 15:10:00,60.97,61.03,60.75,60.77,65446.0,60.97,61.03,60.75,60.77,65446.0
2016-03-17 15:20:00,60.75,60.94,60.73,60.9,78436.0,60.75,60.94,60.73,60.9,78436.0
2016-03-17 15:30:00,60.91,61.01,60.8,61.01,112146.0,60.91,61.01,60.8,61.01,112146.0
2016-03-17 15:40:00,61.02,61.04,60.69,60.75,141941.0,61.02,61.04,60.69,60.75,141941.0
2016-03-17 15:50:00,60.75,60.89,60.73,60.79,210840.0,60.75,60.89,60.73,60.79,210840.0
2016-03-18 09:30:00,61.05,61.3,60.69,60.95,40521.0,61.05,61.3,60.69,60.95,40521.0
2016-03-18 09:40:00,60.96,61.07,60.33,60.52,36906.0,60.96,61.07,60.33,60.52,36906.0
2016-03-18 09:50:00,60.51,60.55,60.17,60.5,64606.0,60.51,60.55,60.17,60.5,64606.0
2016-03-18 10:00:00,60.56,60.7,60.37,60.55,45569.0,60.56,60.7,60.37,60.55,45569.0
2016-03-18 10:10:00,60.63,60.88,60.49,60.73,33125.0,60.63,60.88,60.49,60.73,33125.0
2016-03-18 10:20:00,60.76,61.21,60.59,61.03,127101.0,60.76,61.21,60.59,61.03,127101.0
2016-03-18 10:30:00,61.02,61.18,60.9,61.01,28146.0,61.02,61.18,60.9,61.01,28146.0
2016-03-18 10:40:00,61.01,61.09,60.86,60.94,32851.0,61.01,61.09,60.86,60.94,32851.0
2016-03-18 10:50:00,60.92,60.97,60.75,60.88,40181.0,60.92,60.97,60.75,60.88,40181.0
2016-03-18 11:00:00,60.88,60.97,60.69,60.8,81227.0,60.88,60.97,60.69,60.8,81227.0
2016-03-18 11:10:00,60.8,60.88,60.78,60.88,22936.0,60.8,60.88,60.78,60.88,22936.0
2016-03-18 11:20:00,60.88,61.0,60.83,60.91,12564.0,60.88,61.0,60.83,60.91,12564.0
2016-03-18 11:30:00,60.91,61.04,60.89,60.98,17449.0,60.91,61.04,60.89,60.98,17449.0
2016-03-18 11:40:00,61.0,61.01,60.75,60.99,27335.0,61.0,61.01,60.75,60.99,27335.0
2016-03-18 11:50:00,61.0,61.06,60.91,60.99,33245.0,61.0,61.06,60.91,60.99,33245.0
2016-03-18 12:00:00,61.02,61.34,61.02,61.19,30362.0,61.02,61.34,61.02,61.19,30362.0
2016-03-18 12:10:00,61.18,61.27,61.03,61.04,34265.0,61.18,61.27,61.03,61.04,34265.0
2016-03-18 12:20:00,61.05,61.05,60.9,60.92,42781.0,61.05,61.05,60.9,60.92,42781.0
2016-03-18 12:30:00,60.92,60.94,60.82,60.91,19412.0,60.92,60.94,60.82,60.91,19412.0
2016-03-18 12:40:00,60.88,60.92,60.79,60.88,15220.0,60.88,60.92,60.79,60.88,15220.0
2016-03-18 12:50:00,60.87,61.0,60.83,60.93,16541.0,60.87,61.0,60.83,60.93,16541.0
2016-03-18 13:00:00,60.95,60.97,60.69,60.69,39258.0,60.95,60.97,60.69,60.69,39258.0
2016-03-18 13:10:00,60.71,60.74,60.42,60.43,20384.0,60.71,60.74,60.42,60.43,20384.0
2016-03-18 13:20:00,60.43,60.54,60.35,60.4,31098.0,60.43,60.54,60.35,60.4,31098.0
2016-03-18 13:30:00,60.41,60.42,60.07,60.25,39354.0,60.41,60.42,60.07,60.25,39354.0
2016-03-18 13:40:00,60.24,60.49,60.2,60.49,28684.0,60.24,60.49,60.2,60.49,28684.0
2016-03-18 13:50:00,60.5,60.53,60.37,60.51,30882.0,60.5,60.53,60.37,60.51,30882.0
2016-03-18 14:00:00,60.51,60.61,60.5,60.58,29645.0,60.51,60.61,60.5,60.58,29645.0
2016-03-18 14:10:00,60.61,60.62,60.44,60.46,26601.0,60.61,60.62,60.44,60.46,26601.0
2016-03-18 14:20:00,60.47,60.64,60.47,60.49,32476.0,60.47,60.64,60.47,60.49,32476.0
2016-03-18 14:30:00,60.51,60.54,60.39,60.49,37225.0,60.51,60.54,60.39,60.49,37225.0
2016-03-18 14:40:00,60.52,60.58,60.48,60.58,39165.0,60.52,60.58,60.48,60.58,39165.0
2016-03-18 14:50:00,60.58,60.58,60.42,60.45,39958.0,60.58,60.58,60.42,60.45,39958.0
2016-03-18 15:00:00,60.45,60.53,60.39,60.4,83897.0,60.45,60.53,60.39,60.4,83897.0
2016-03-18 15:10:00,60.4,60.52,60.39,60.39,76887.0,60.4,60.52,60.39,60.39,76887.0
2016-03-18 15:20:00,60.39,60.43,60.27,60.28,78750.0,60.39,60.43,60.27,60.28,78750.0
2016-03-18 15:30:00,60.31,60.34,60.18,60.22,107908.0,60.31,60.34,60.18,60.22,107908.0
2016-03-18 15:40:00,60.22,60.31,59.94,60.01,222649.0,60.22,60.31,59.94,60.01,222649.0
2016-03-18 15:50:00,60.01,60.24,59.97,60.19,456618.0,60.01,60.24,59.97,60.19,456618.0
2016-03-21 09:30:00,60.25,60.57,60.12,60.26,25000.0,60.25,60.57,60.12,60.26,25000.0
2016-03-21 09:40:00,60.23,60.69,60.15,60.21,48760.0,60.23,60.69,60.15,60.21,48760.0
2016-03-21 09:50:00,60.16,60.53,60.16,60.36,11565.0,60.16,60.53,60.16,60.36,11565.0
2016-03-21 10:00:00,60.39,60.52,60.03,60.03,12536.0,60.39,60.52,60.03,60.03,12536.0
2016-03-21 10:10:00,60.02,60.33,59.91,60.27,12423.0,60.02,60.33,59.91,60.27,12423.0
2016-03-21 10:20:00,60.21,60.77,60.21,60.64,16598.0,60.21,60.77,60.21,60.64,16598.0
2016-03-21 10:30:00,60.64,61.04,60.49,60.92,24820.0,60.64,61.04,60.49,60.92,24820.0
2016-03-21 10:40:00,60.92,60.94,60.6,60.82,22703.0,60.92,60.94,60.6,60.82,22703.0
2016-03-21 10:50:00,60.84,60.92,60.67,60.69,16378.0,60.84,60.92,60.67,60.69,16378.0
2016-03-21 11:00:00,60.67,60.91,60.67,60.82,19049.0,60.67,60.91,60.67,60.82,19049.0
2016-03-21 11:10:00,60.8,61.12,60.71,61.11,16690.0,60.8,61.12,60.71,61.11,16690.0
2016-03-21 11:20:00,61.14,61.32,61.03,61.03,17436.0,61.14,61.32,61.03,61.03,17436.0
2016-03-21 11:30:00,61.05,61.25,61.03,61.15,12200.0,61.05,61.25,61.03,61.15,12200.0
2016-03-21 11:40:00,61.18,61.19,60.86,60.86,18479.0,61.18,61.19,60.86,60.86,18479.0
2016-03-21 11:50:00,60.88,60.88,60.72,60.74,15914.0,60.88,60.88,60.72,60.74,15914.0
2016-03-21 12:00:00,60.76,60.76,60.61,60.65,13700.0,60.76,60.76,60.61,60.65,13700.0
2016-03-21 12:10:00,60.61,60.67,60.42,60.44,18597.0,60.61,60.67,60.42,60.44,18597.0
2016-03-21 12:20:00,60.42,60.45,60.19,60.21,30903.0,60.42,60.45,60.19,60.21,30903.0
2016-03-21 12:30:00,60.19,60.37,60.12,60.37,12700.0,60.19,60.37,60.12,60.37,12700.0
2016-03-21 12:40:00,60.36,60.37,60.24,60.29,12200.0,60.36,60.37,60.24,60.29,12200.0
2016-03-21 12:50:00,60.32,60.73,60.29,60.73,166540.0,60.32,60.73,60.29,60.73,166540.0
2016-03-21 13:00:00,60.75,60.89,60.69,60.83,25680.0,60.75,60.89,60.69,60.83,25680.0
2016-03-21 13:10:00,60.83,60.97,60.78,60.93,9974.0,60.83,60.97,60.78,60.93,9974.0
2016-03-21 13:20:00,60.95,61.1,60.89,61.06,16748.0,60.95,61.1,60.89,61.06,16748.0
2016-03-21 13:30:00,61.08,61.11,60.91,60.93,15009.0,61.08,61.11,60.91,60.93,15009.0
2016-03-21 13:40:00,60.91,60.99,60.83,60.93,23614.0,60.91,60.99,60.83,60.93,23614.0
2016-03-21 13:50:00,60.94,60.98,60.86,60.92,32133.0,60.94,60.98,60.86,60.92,32133.0
2016-03-21 14:00:00,60.95,61.04,60.84,60.87,24712.0,60.95,61.04,60.84,60.87,24712.0
2016-03-21 14:10:00,60.86,61.19,60.85,61.19,13260.0,60.86,61.19,60.85,61.19,13260.0
2016-03-21 14:20:00,61.15,61.16,61.06,61.15,11962.0,61.15,61.16,61.06,61.15,11962.0
2016-03-21 14:30:00,61.13,61.23,61.04,61.14,14421.0,61.13,61.23,61.04,61.14,14421.0
2016-03-21 14:40:00,61.15,61.19,60.96,60.98,14188.0,61.15,61.19,60.96,60.98,14188.0
2016-03-21 14:50:00,60.99,61.18,60.96,61.12,33623.0,60.99,61.18,60.96,61.12,33623.0
2016-03-21 15:00:00,61.11,61.16,60.94,61.01,86080.0,61.11,61.16,60.94,61.01,86080.0
2016-03-21 15:10:00,61.0,61.04,60.87,60.92,72096.0,61.0,61.04,60.87,60.92,72096.0
2016-03-21 15:20:00,60.9,61.08,60.86,61.0,41387.0,60.9,61.08,60.86,61.0,41387.0
2016-03-21 15:30:00,61.0,61.0,60.86,60.88,26785.0,61.0,61.0,60.86,60.88,26785.0
2016-03-21 15:40:00,60.9,61.07,60.87,61.03,35293.0,60.9,61.07,60.87,61.03,35293.0
2016-03-21 15:50:00,61.05,61.13,60.99,61.04,128629.0,61.05,61.13,60.99,61.04,128629.0
2016-03-22 09:30:00,60.42,61.28,60.25,61.28,15631.0,60.42,61.28,60.25,61.28,15631.0
2016-03-22 09:40:00,61.18,61.72,61.02,61.44,71074.0,61.18,61.72,61.02,61.44,71074.0
2016-03-22 09:50:00,61.48,61.96,61.4,61.85,18727.0,61.48,61.96,61.4,61.85,18727.0
2016-03-22 10:00:00,61.89,62.06,61.81,61.97,21948.0,61.89,62.06,61.81,61.97,21948.0
2016-03-22 10:10:00,62.0,62.28,61.94,62.18,63941.0,62.0,62.28,61.94,62.18,63941.0
2016-03-22 10:20:00,62.2,62.58,62.2,62.55,34599.0,62.2,62.58,62.2,62.55,34599.0
2016-03-22 10:30:00,62.57,62.61,62.15,62.41,58327.0,62.57,62.61,62.15,62.41,58327.0
2016-03-22 10:40:00,62.43,62.55,62.24,62.53,73879.0,62.43,62.55,62.24,62.53,73879.0
2016-03-22 10:50:00,62.55,62.68,61.43,62.5,90396.0,62.55,62.68,61.43,62.5,90396.0
2016-03-22 11:00:00,62.49,62.62,62.43,62.55,35761.0,62.49,62.62,62.43,62.55,35761.0
2016-03-22 11:10:00,62.53,62.6,62.46,62.48,10801.0,62.53,62.6,62.46,62.48,10801.0
2016-03-22 11:20:00,62.48,62.69,62.43,62.67,14260.0,62.48,62.69,62.43,62.67,14260.0
2016-03-22 11:30:00,62.67,62.69,62.51,62.56,10453.0,62.67,62.69,62.51,62.56,10453.0
2016-03-22 11:40:00,62.55,62.82,62.53,62.66,12949.0,62.55,62.82,62.53,62.66,12949.0
2016-03-22 11:50:00,62.63,62.63,62.25,62.28,9854.0,62.63,62.63,62.25,62.28,9854.0
2016-03-22 12:00:00,62.27,62.52,62.26,62.5,11490.0,62.27,62.52,62.26,62.5,11490.0
2016-03-22 12:10:00,62.5,62.57,62.47,62.5,19602.0,62.5,62.57,62.47,62.5,19602.0
2016-03-22 12:20:00,62.52,62.72,62.45,62.68,26853.0,62.52,62.72,62.45,62.68,26853.0
2016-03-22 12:30:00,62.68,62.7,62.58,62.68,9127.0,62.68,62.7,62.58,62.68,9127.0
2016-03-22 12:40:00,62.67,62.73,62.63,62.63,7437.0,62.67,62.73,62.63,62.63,7437.0
2016-03-22 12:50:00,62.64,62.8,62.63,62.74,10783.0,62.64,62.8,62.63,62.74,10783.0
2016-03-22 13:00:00,62.72,62.72,62.65,62.65,9650.0,62.72,62.72,62.65,62.65,9650.0
2016-03-22 13:10:00,62.65,62.68,62.6,62.66,32995.0,62.65,62.68,62.6,62.66,32995.0
2016-03-22 13:20:00,62.66,62.67,62.43,62.47,22318.0,62.66,62.67,62.43,62.47,22318.0
2016-03-22 13:30:00,62.46,62.7,62.44,62.67,17612.0,62.46,62.7,62.44,62.67,17612.0
2016-03-22 13:40:00,62.67,62.7,62.44,62.52,9796.0,62.67,62.7,62.44,62.52,9796.0
2016-03-22 13:50:00,62.53,62.63,62.47,62.47,12760.0,62.53,62.63,62.47,62.47,12760.0
2016-03-22 14:00:00,62.47,62.61,62.42,62.59,30814.0,62.47,62.61,62.42,62.59,30814.0
2016-03-22 14:10:00,62.6,62.62,62.48,62.59,40959.0,62.6,62.62,62.48,62.59,40959.0
2016-03-22 14:20:00,62.6,62.63,62.54,62.6,21815.0,62.6,62.63,62.54,62.6,21815.0
2016-03-22 14:30:00,62.58,62.64,62.49,62.63,26691.0,62.58,62.64,62.49,62.63,26691.0
2016-03-22 14:40:00,62.62,62.63,62.52,62.56,26677.0,62.62,62.63,62.52,62.56,26677.0
2016-03-22 14:50:00,62.57,62.59,62.45,62.45,26868.0,62.57,62.59,62.45,62.45,26868.0
2016-03-22 15:00:00,62.45,62.53,62.22,62.25,55704.0,62.45,62.53,62.22,62.25,55704.0
2016-03-22 15:10:00,62.25,62.25,61.95,62.03,31738.0,62.25,62.25,61.95,62.03,31738.0
2016-03-22 15:20:00,62.04,62.16,62.03,62.11,32039.0,62.04,62.16,62.03,62.11,32039.0
2016-03-22 15:30:00,62.12,62.3,62.12,62.2,44310.0,62.12,62.3,62.12,62.2,44310.0
2016-03-22 15:40:00,62.18,62.42,62.17,62.38,66354.0,62.18,62.42,62.17,62.38,66354.0
2016-03-22 15:50:00,62.39,62.4,62.26,62.34,183989.0,62.39,62.4,62.26,62.34,183989.0
2016-03-23 09:30:00,62.2,62.72,61.99,62.48,25719.0,62.2,62.72,61.99,62.48,25719.0
2016-03-23 09:40:00,62.44,62.57,62.2,62.47,20976.0,62.44,62.57,62.2,62.47,20976.0
2016-03-23 09:50:00,62.45,62.58,62.35,62.55,31105.0,62.45,62.58,62.35,62.55,31105.0
2016-03-23 10:00:00,62.48,62.57,62.19,62.34,43240.0,62.48,62.57,62.19,62.34,43240.0
2016-03-23 10:10:00,62.34,62.51,62.1,62.16,26581.0,62.34,62.51,62.1,62.16,26581.0
2016-03-23 10:20:00,62.18,62.48,62.12,62.37,16100.0,62.18,62.48,62.12,62.37,16100.0
2016-03-23 10:30:00,62.37,62.46,62.17,62.3,16931.0,62.37,62.46,62.17,62.3,16931.0
2016-03-23 10:40:00,62.26,62.48,62.09,62.48,48313.0,62.26,62.48,62.09,62.48,48313.0
2016-03-23 10:50:00,62.48,62.53,62.29,62.4,33483.0,62.48,62.53,62.29,62.4,33483.0
2016-03-23 11:00:00,62.4,62.58,62.29,62.56,48872.0,62.4,62.58,62.29,62.56,48872.0
2016-03-23 11:10:00,62.55,62.6,62.41,62.42,29077.0,62.55,62.6,62.41,62.42,29077.0
2016-03-23 11:20:00,62.42,62.66,62.42,62.61,31053.0,62.42,62.66,62.42,62.61,31053.0
2016-03-23 11:30:00,62.6,62.69,62.48,62.65,23912.0,62.6,62.69,62.48,62.65,23912.0
2016-03-23 11:40:00,62.67,62.68,62.49,62.6,23215.0,62.67,62.68,62.49,62.6,23215.0
2016-03-23 11:50:00,62.6,62.71,62.54,62.71,37785.0,62.6,62.71,62.54,62.71,37785.0
2016-03-23 12:00:00,62.71,62.78,62.66,62.76,16215.0,62.71,62.78,62.66,62.76,16215.0
2016-03-23 12:10:00,62.75,62.96,62.73,62.87,45256.0,62.75,62.96,62.73,62.87,45256.0
2016-03-23 12:20:00,62.9,62.97,62.74,62.96,32009.0,62.9,62.97,62.74,62.96,32009.0
2016-03-23 12:30:00,62.96,62.96,62.86,62.92,19387.0,62.96,62.96,62.86,62.92,19387.0
2016-03-23 12:40:00,62.9,63.12,62.87,63.0,29602.0,62.9,63.12,62.87,63.0,29602.0
2016-03-23 12:50:00,62.99,63.08,62.93,63.04,27809.0,62.99,63.08,62.93,63.04,27809.0
2016-03-23 13:00:00,63.01,63.05,62.86,62.92,48030.0,63.01,63.05,62.86,62.92,48030.0
2016-03-23 13:10:00,62.94,62.99,62.79,62.91,30344.0,62.94,62.99,62.79,62.91,30344.0
2016-03-23 13:20:00,62.92,63.01,62.84,62.97,29792.0,62.92,63.01,62.84,62.97,29792.0
2016-03-23 13:30:00,62.98,63.01,62.9,62.97,37008.0,62.98,63.01,62.9,62.97,37008.0
2016-03-23 13:40:00,62.97,62.98,62.89,62.98,23423.0,62.97,62.98,62.89,62.98,23423.0
2016-03-23 13:50:00,62.97,62.99,62.85,62.85,33599.0,62.97,62.99,62.85,62.85,33599.0
2016-03-23 14:00:00,62.86,62.94,62.83,62.84,32965.0,62.86,62.94,62.83,62.84,32965.0
2016-03-23 14:10:00,62.84,62.92,62.72,62.72,42119.0,62.84,62.92,62.72,62.72,42119.0
2016-03-23 14:20:00,62.75,62.79,62.48,62.5,31179.0,62.75,62.79,62.48,62.5,31179.0
2016-03-23 14:30:00,62.48,62.67,62.48,62.57,52860.0,62.48,62.67,62.48,62.57,52860.0
2016-03-23 14:40:00,62.57,62.63,62.49,62.49,54335.0,62.57,62.63,62.49,62.49,54335.0
2016-03-23 14:50:00,62.49,62.52,62.38,62.41,77701.0,62.49,62.52,62.38,62.41,77701.0
2016-03-23 15:00:00,62.38,62.52,62.33,62.46,83826.0,62.38,62.52,62.33,62.46,83826.0
2016-03-23 15:10:00,62.48,62.62,62.45,62.6,84129.0,62.48,62.62,62.45,62.6,84129.0
2016-03-23 15:20:00,62.59,62.63,62.14,62.27,84195.0,62.59,62.63,62.14,62.27,84195.0
2016-03-23 15:30:00,62.26,62.31,62.03,62.19,77116.0,62.26,62.31,62.03,62.19,77116.0
2016-03-23 15:40:00,62.19,62.37,62.13,62.32,105793.0,62.19,62.37,62.13,62.32,105793.0
2016-03-23 15:50:00,62.31,62.36,62.18,62.23,142649.0,62.31,62.36,62.18,62.23,142649.0
2016-03-24 09:30:00,61.53,61.57,61.3,61.47,20925.0,61.53,61.57,61.3,61.47,20925.0
2016-03-24 09:40:00,61.48,61.72,60.86,61.15,48332.0,61.48,61.72,60.86,61.15,48332.0
2016-03-24 09:50:00,61.19,61.57,61.19,61.41,14010.0,61.19,61.57,61.19,61.41,14010.0
2016-03-24 10:00:00,61.42,61.5,60.95,60.99,28131.0,61.42,61.5,60.95,60.99,28131.0
2016-03-24 10:10:00,60.94,61.05,60.83,61.05,38798.0,60.94,61.05,60.83,61.05,38798.0
2016-03-24 10:20:00,61.05,61.15,60.96,60.98,11362.0,61.05,61.15,60.96,60.98,11362.0
2016-03-24 10:30:00,60.97,61.27,60.94,61.27,11582.0,60.97,61.27,60.94,61.27,11582.0
2016-03-24 10:40:00,61.28,61.54,61.25,61.31,10599.0,61.28,61.54,61.25,61.31,10599.0
2016-03-24 10:50:00,61.32,61.38,61.1,61.35,17534.0,61.32,61.38,61.1,61.35,17534.0
2016-03-24 11:00:00,61.37,61.5,61.29,61.34,16477.0,61.37,61.5,61.29,61.34,16477.0
2016-03-24 11:10:00,61.38,61.54,61.17,61.22,12141.0,61.38,61.54,61.17,61.22,12141.0
2016-03-24 11:20:00,61.23,61.3,61.09,61.1,10620.0,61.23,61.3,61.09,61.1,10620.0
2016-03-24 11:30:00,61.09,61.25,61.09,61.13,18791.0,61.09,61.25,61.09,61.13,18791.0
2016-03-24 11:40:00,61.15,61.16,60.95,61.02,49652.0,61.15,61.16,60.95,61.02,49652.0
2016-03-24 11:50:00,61.01,61.08,60.93,61.05,31314.0,61.01,61.08,60.93,61.05,31314.0
2016-03-24 12:00:00,61.03,61.12,60.99,61.04,38834.0,61.03,61.12,60.99,61.04,38834.0
2016-03-24 12:10:00,61.03,61.11,60.96,61.07,29937.0,61.03,61.11,60.96,61.07,29937.0
2016-03-24 12:20:00,61.05,61.07,60.94,61.03,5539.0,61.05,61.07,60.94,61.03,5539.0
2016-03-24 12:30:00,61.01,61.18,61.01,61.15,4906.0,61.01,61.18,61.01,61.15,4906.0
2016-03-24 12:40:00,61.12,61.21,61.07,61.21,5939.0,61.12,61.21,61.07,61.21,5939.0
2016-03-24 12:50:00,61.21,61.29,61.18,61.2,6866.0,61.21,61.29,61.18,61.2,6866.0
2016-03-24 13:00:00,61.22,61.32,61.19,61.28,5826.0,61.22,61.32,61.19,61.28,5826.0
2016-03-24 13:10:00,61.3,61.41,61.24,61.38,11338.0,61.3,61.41,61.24,61.38,11338.0
2016-03-24 13:20:00,61.41,61.44,61.34,61.37,8411.0,61.41,61.44,61.34,61.37,8411.0
2016-03-24 13:30:00,61.39,61.39,61.27,61.28,9235.0,61.39,61.39,61.27,61.28,9235.0
2016-03-24 13:40:00,61.28,61.34,61.27,61.3,9830.0,61.28,61.34,61.27,61.3,9830.0
2016-03-24 13:50:00,61.32,61.53,61.32,61.48,11222.0,61.32,61.53,61.32,61.48,11222.0
2016-03-24 14:00:00,61.47,61.49,61.22,61.24,7340.0,61.47,61.49,61.22,61.24,7340.0
2016-03-24 14:10:00,61.25,61.41,61.24,61.4,7750.0,61.25,61.41,61.24,61.4,7750.0
2016-03-24 14:20:00,61.4,61.48,61.4,61.45,10600.0,61.4,61.48,61.4,61.45,10600.0
2016-03-24 14:30:00,61.42,61.48,61.36,61.48,13108.0,61.42,61.48,61.36,61.48,13108.0
2016-03-24 14:40:00,61.46,61.59,61.46,61.52,10954.0,61.46,61.59,61.46,61.52,10954.0
2016-03-24 14:50:00,61.55,61.63,61.41,61.44,9840.0,61.55,61.63,61.41,61.44,9840.0
2016-03-24 15:00:00,61.44,61.51,61.37,61.51,16886.0,61.44,61.51,61.37,61.51,16886.0
2016-03-24 15:10:00,61.5,61.66,61.49,61.56,15118.0,61.5,61.66,61.49,61.56,15118.0
2016-03-24 15:20:00,61.56,61.65,61.54,61.63,19668.0,61.56,61.65,61.54,61.63,19668.0
2016-03-24 15:30:00,61.64,61.64,61.5,61.51,18685.0,61.64,61.64,61.5,61.51,18685.0
2016-03-24 15:40:00,61.49,61.6,61.46,61.59,43308.0,61.49,61.6,61.46,61.59,43308.0
2016-03-24 15:50:00,61.59,61.68,61.58,61.67,52912.0,61.59,61.68,61.58,61.67,52912.0
2016-03-28 09:30:00,61.64,61.67,60.55,60.55,18402.0,61.64,61.67,60.55,60.55,18402.0
2016-03-28 09:40:00,60.68,60.68,60.36,60.42,19315.0,60.68,60.68,60.36,60.42,19315.0
2016-03-28 09:50:00,60.39,60.69,60.39,60.62,20200.0,60.39,60.69,60.39,60.62,20200.0
2016-03-28 10:00:00,60.63,60.96,60.47,60.96,32436.0,60.63,60.96,60.47,60.96,32436.0
2016-03-28 10:10:00,60.96,60.96,60.49,60.52,37100.0,60.96,60.96,60.49,60.52,37100.0
2016-03-28 10:20:00,60.57,60.61,60.21,60.29,23822.0,60.57,60.61,60.21,60.29,23822.0
2016-03-28 10:30:00,60.28,60.28,59.97,60.04,29627.0,60.28,60.28,59.97,60.04,29627.0
2016-03-28 10:40:00,60.01,60.16,60.0,60.09,49303.0,60.01,60.16,60.0,60.09,49303.0
2016-03-28 10:50:00,60.09,60.15,59.98,60.04,36353.0,60.09,60.15,59.98,60.04,36353.0
2016-03-28 11:00:00,60.05,60.14,59.94,59.96,55160.0,60.05,60.14,59.94,59.96,55160.0
2016-03-28 11:10:00,59.95,60.08,59.92,60.01,39006.0,59.95,60.08,59.92,60.01,39006.0
2016-03-28 11:20:00,60.01,60.42,59.98,60.13,91477.0,60.01,60.42,59.98,60.13,91477.0
2016-03-28 11:30:00,60.18,60.35,60.09,60.22,33724.0,60.18,60.35,60.09,60.22,33724.0
2016-03-28 11:40:00,60.24,60.24,60.02,60.04,34686.0,60.24,60.24,60.02,60.04,34686.0
2016-03-28 11:50:00,60.02,60.05,59.77,60.01,36203.0,60.02,60.05,59.77,60.01,36203.0
2016-03-28 12:00:00,60.01,60.12,59.92,59.98,37616.0,60.01,60.12,59.92,59.98,37616.0
2016-03-28 12:10:00,60.03,60.13,59.99,60.05,39870.0,60.03,60.13,59.99,60.05,39870.0
2016-03-28 12:20:00,60.05,60.51,60.01,60.51,65420.0,60.05,60.51,60.01,60.51,65420.0
2016-03-28 12:30:00,60.5,60.5,60.22,60.28,46712.0,60.5,60.5,60.22,60.28,46712.0
2016-03-28 12:40:00,60.32,60.38,60.23,60.3,53505.0,60.32,60.38,60.23,60.3,53505.0
2016-03-28 12:50:00,60.29,60.43,60.22,60.38,44823.0,60.29,60.43,60.22,60.38,44823.0
2016-03-28 13:00:00,60.38,60.43,60.28,60.39,69629.0,60.38,60.43,60.28,60.39,69629.0
2016-03-28 13:10:00,60.38,60.38,60.27,60.34,28220.0,60.38,60.38,60.27,60.34,28220.0
2016-03-28 13:20:00,60.35,60.59,60.3,60.52,27898.0,60.35,60.59,60.3,60.52,27898.0
2016-03-28 13:30:00,60.55,60.7,60.46,60.5,14618.0,60.55,60.7,60.46,60.5,14618.0
2016-03-28 13:40:00,60.56,60.67,60.5,60.63,19826.0,60.56,60.67,60.5,60.63,19826.0
2016-03-28 13:50:00,60.64,60.79,60.54,60.76,14390.0,60.64,60.79,60.54,60.76,14390.0
2016-03-28 14:00:00,60.75,60.82,60.73,60.75,25026.0,60.75,60.82,60.73,60.75,25026.0
2016-03-28 14:10:00,60.76,60.78,60.67,60.71,18079.0,60.76,60.78,60.67,60.71,18079.0
2016-03-28 14:20:00,60.69,60.74,60.58,60.63,19695.0,60.69,60.74,60.58,60.63,19695.0
2016-03-28 14:30:00,60.62,60.62,60.45,60.51,12797.0,60.62,60.62,60.45,60.51,12797.0
2016-03-28 14:40:00,60.46,60.51,60.37,60.4,23524.0,60.46,60.51,60.37,60.4,23524.0
2016-03-28 14:50:00,60.42,60.45,60.35,60.43,36401.0,60.42,60.45,60.35,60.43,36401.0
2016-03-28 15:00:00,60.43,60.61,60.43,60.55,27841.0,60.43,60.61,60.43,60.55,27841.0
2016-03-28 15:10:00,60.54,60.62,60.51,60.54,27164.0,60.54,60.62,60.51,60.54,27164.0
2016-03-28 15:20:00,60.53,60.68,60.48,60.52,23878.0,60.53,60.68,60.48,60.52,23878.0
2016-03-28 15:30:00,60.5,60.53,60.39,60.41,29841.0,60.5,60.53,60.39,60.41,29841.0
2016-03-28 15:40:00,60.4,60.47,60.36,60.45,56519.0,60.4,60.47,60.36,60.45,56519.0
2016-03-28 15:50:00,60.44,60.44,60.32,60.36,108002.0,60.44,60.44,60.32,60.36,108002.0
2016-03-29 09:30:00,60.24,60.44,59.95,60.43,24164.0,60.24,60.44,59.95,60.43,24164.0
2016-03-29 09:40:00,60.41,60.43,60.06,60.12,18357.0,60.41,60.43,60.06,60.12,18357.0
2016-03-29 09:50:00,60.12,60.34,60.09,60.12,29430.0,60.12,60.34,60.09,60.12,29430.0
2016-03-29 10:00:00,60.14,60.3,60.06,60.23,24804.0,60.14,60.3,60.06,60.23,24804.0
2016-03-29 10:10:00,60.26,60.26,60.0,60.01,26968.0,60.26,60.26,60.0,60.01,26968.0
2016-03-29 10:20:00,59.99,60.26,59.95,60.06,12911.0,59.99,60.26,59.95,60.06,12911.0
2016-03-29 10:30:00,60.05,60.14,59.96,60.01,40449.0,60.05,60.14,59.96,60.01,40449.0
2016-03-29 10:40:00,60.01,60.08,59.93,60.02,53235.0,60.01,60.08,59.93,60.02,53235.0
2016-03-29 10:50:00,60.0,60.04,59.98,60.01,20707.0,60.0,60.04,59.98,60.01,20707.0
2016-03-29 11:00:00,60.0,60.13,59.94,60.13,20561.0,60.0,60.13,59.94,60.13,20561.0
2016-03-29 11:10:00,60.13,60.22,60.11,60.17,15060.0,60.13,60.22,60.11,60.17,15060.0
2016-03-29 11:20:00,60.18,60.3,60.15,60.18,37490.0,60.18,60.3,60.15,60.18,37490.0
2016-03-29 11:30:00,60.2,60.23,60.13,60.2,15366.0,60.2,60.23,60.13,60.2,15366.0
2016-03-29 11:40:00,60.22,60.29,60.14,60.25,24502.0,60.22,60.29,60.14,60.25,24502.0
2016-03-29 11:50:00,60.27,60.38,60.22,60.23,24395.0,60.27,60.38,60.22,60.23,24395.0
2016-03-29 12:00:00,60.25,60.35,60.2,60.31,15127.0,60.25,60.35,60.2,60.31,15127.0
2016-03-29 12:10:00,60.31,60.42,60.28,60.36,17520.0,60.31,60.42,60.28,60.36,17520.0
2016-03-29 12:20:00,60.4,60.56,60.39,60.53,45357.0,60.4,60.56,60.39,60.53,45357.0
2016-03-29 12:30:00,60.5,60.55,60.39,60.47,30880.0,60.5,60.55,60.39,60.47,30880.0
2016-03-29 12:40:00,60.48,60.69,60.44,60.59,40490.0,60.48,60.69,60.44,60.59,40490.0
2016-03-29 12:50:00,60.62,60.64,60.43,60.45,26139.0,60.62,60.64,60.43,60.45,26139.0
2016-03-29 13:00:00,60.43,60.5,60.34,60.5,16327.0,60.43,60.5,60.34,60.5,16327.0
2016-03-29 13:10:00,60.5,60.6,60.47,60.56,27445.0,60.5,60.6,60.47,60.56,27445.0
2016-03-29 13:20:00,60.53,60.58,60.4,60.4,35110.0,60.53,60.58,60.4,60.4,35110.0
2016-03-29 13:30:00,60.42,60.46,60.39,60.44,29014.0,60.42,60.46,60.39,60.44,29014.0
2016-03-29 13:40:00,60.44,60.68,60.44,60.68,30406.0,60.44,60.68,60.44,60.68,30406.0
2016-03-29 13:50:00,60.68,60.71,60.62,60.65,35484.0,60.68,60.71,60.62,60.65,35484.0
2016-03-29 14:00:00,60.66,60.91,60.64,60.88,35809.0,60.66,60.91,60.64,60.88,35809.0
2016-03-29 14:10:00,60.91,61.0,60.9,60.96,19512.0,60.91,61.0,60.9,60.96,19512.0
2016-03-29 14:20:00,60.97,61.05,60.93,61.01,55704.0,60.97,61.05,60.93,61.01,55704.0
2016-03-29 14:30:00,61.0,61.05,60.99,61.03,36969.0,61.0,61.05,60.99,61.03,36969.0
2016-03-29 14:40:00,61.05,61.15,61.0,61.15,58391.0,61.05,61.15,61.0,61.15,58391.0
2016-03-29 14:50:00,61.15,61.3,61.11,61.28,30762.0,61.15,61.3,61.11,61.28,30762.0
2016-03-29 15:00:00,61.3,61.33,61.22,61.27,37830.0,61.3,61.33,61.22,61.27,37830.0
2016-03-29 15:10:00,61.25,61.31,61.21,61.28,29565.0,61.25,61.31,61.21,61.28,29565.0
2016-03-29 15:20:00,61.3,61.37,61.19,61.2,30771.0,61.3,61.37,61.19,61.2,30771.0
2016-03-29 15:30:00,61.21,61.28,61.07,61.24,49391.0,61.21,61.28,61.07,61.24,49391.0
2016-03-29 15:40:00,61.26,61.28,61.11,61.15,75600.0,61.26,61.28,61.11,61.15,75600.0
2016-03-29 15:50:00,61.15,61.2,61.07,61.12,143054.0,61.15,61.2,61.07,61.12,143054.0
2016-03-30 09:30:00,61.5,61.62,61.14,61.48,38502.0,61.5,61.62,61.14,61.48,38502.0
2016-03-30 09:40:00,61.49,61.92,61.29,61.92,35579.0,61.49,61.92,61.29,61.92,35579.0
2016-03-30 09:50:00,61.92,61.92,61.36,61.48,50278.0,61.92,61.92,61.36,61.48,50278.0
2016-03-30 10:00:00,61.48,61.9,61.47,61.9,29680.0,61.48,61.9,61.47,61.9,29680.0
2016-03-30 10:10:00,61.9,62.13,61.88,62.05,48722.0,61.9,62.13,61.88,62.05,48722.0
2016-03-30 10:20:00,62.05,62.15,61.92,62.15,25000.0,62.05,62.15,61.92,62.15,25000.0
2016-03-30 10:30:00,62.15,62.43,62.11,62.28,34275.0,62.15,62.43,62.11,62.28,34275.0
2016-03-30 10:40:00,62.29,62.38,62.13,62.15,17061.0,62.29,62.38,62.13,62.15,17061.0
2016-03-30 10:50:00,62.15,62.27,62.14,62.14,26418.0,62.15,62.27,62.14,62.14,26418.0
2016-03-30 11:00:00,62.16,62.21,62.02,62.02,20498.0,62.16,62.21,62.02,62.02,20498.0
2016-03-30 11:10:00,62.06,62.1,61.85,61.85,21688.0,62.06,62.1,61.85,61.85,21688.0
2016-03-30 11:20:00,61.89,61.98,61.71,61.73,9739.0,61.89,61.98,61.71,61.73,9739.0
2016-03-30 11:30:00,61.73,61.84,61.7,61.72,20035.0,61.73,61.84,61.7,61.72,20035.0
2016-03-30 11:40:00,61.71,61.75,61.62,61.7,27375.0,61.71,61.75,61.62,61.7,27375.0
2016-03-30 11:50:00,61.7,61.75,61.62,61.7,54780.0,61.7,61.75,61.62,61.7,54780.0
2016-03-30 12:00:00,61.7,61.71,61.58,61.69,6701.0,61.7,61.71,61.58,61.69,6701.0
2016-03-30 12:10:00,61.7,61.72,61.62,61.65,22195.0,61.7,61.72,61.62,61.65,22195.0
2016-03-30 12:20:00,61.61,61.67,61.52,61.67,16613.0,61.61,61.67,61.52,61.67,16613.0
2016-03-30 12:30:00,61.69,61.96,61.68,61.78,15397.0,61.69,61.96,61.68,61.78,15397.0
2016-03-30 12:40:00,61.76,61.89,61.71,61.8,15626.0,61.76,61.89,61.71,61.8,15626.0
2016-03-30 12:50:00,61.8,61.88,61.78,61.8,22618.0,61.8,61.88,61.78,61.8,22618.0
2016-03-30 13:00:00,61.81,61.83,61.47,61.48,25569.0,61.81,61.83,61.47,61.48,25569.0
2016-03-30 13:10:00,61.48,61.55,61.47,61.47,10800.0,61.48,61.55,61.47,61.47,10800.0
2016-03-30 13:20:00,61.52,61.55,61.45,61.54,7732.0,61.52,61.55,61.45,61.54,7732.0
2016-03-30 13:30:00,61.53,61.64,61.43,61.59,24990.0,61.53,61.64,61.43,61.59,24990.0
2016-03-30 13:40:00,61.59,61.69,61.57,61.69,14174.0,61.59,61.69,61.57,61.69,14174.0
2016-03-30 13:50:00,61.69,61.71,61.53,61.53,18834.0,61.69,61.71,61.53,61.53,18834.0
2016-03-30 14:00:00,61.53,61.71,61.43,61.7,47760.0,61.53,61.71,61.43,61.7,47760.0
2016-03-30 14:10:00,61.7,61.71,61.41,61.47,36275.0,61.7,61.71,61.41,61.47,36275.0
2016-03-30 14:20:00,61.49,61.67,61.45,61.66,17037.0,61.49,61.67,61.45,61.66,17037.0
2016-03-30 14:30:00,61.67,61.68,61.44,61.49,29115.0,61.67,61.68,61.44,61.49,29115.0
2016-03-30 14:40:00,61.52,61.52,61.35,61.38,33496.0,61.52,61.52,61.35,61.38,33496.0
2016-03-30 14:50:00,61.39,61.43,61.34,61.36,29425.0,61.39,61.43,61.34,61.36,29425.0
2016-03-30 15:00:00,61.37,61.46,61.36,61.4,68647.0,61.37,61.46,61.36,61.4,68647.0
2016-03-30 15:10:00,61.4,61.45,61.37,61.37,44100.0,61.4,61.45,61.37,61.37,44100.0
2016-03-30 15:20:00,61.38,61.58,61.37,61.46,36924.0,61.38,61.58,61.37,61.46,36924.0
2016-03-30 15:30:00,61.45,61.45,61.31,61.35,52875.0,61.45,61.45,61.31,61.35,52875.0
2016-03-30 15:40:00,61.36,61.37,61.24,61.25,79149.0,61.36,61.37,61.24,61.25,79149.0
2016-03-30 15:50:00,61.25,61.29,61.02,61.07,221490.0,61.25,61.29,61.02,61.07,221490.0
2016-03-31 09:30:00,60.9,61.0,60.29,60.3,32578.0,60.9,61.0,60.29,60.3,32578.0
2016-03-31 09:40:00,60.32,60.47,60.1,60.47,33293.0,60.32,60.47,60.1,60.47,33293.0
2016-03-31 09:50:00,60.48,60.56,59.93,59.99,35062.0,60.48,60.56,59.93,59.99,35062.0
2016-03-31 10:00:00,60.01,60.28,59.99,60.08,99397.0,60.01,60.28,59.99,60.08,99397.0
2016-03-31 10:10:00,60.08,60.16,60.01,60.06,38602.0,60.08,60.16,60.01,60.06,38602.0
2016-03-31 10:20:00,60.05,60.32,60.02,60.06,46056.0,60.05,60.32,60.02,60.06,46056.0
2016-03-31 10:30:00,60.09,60.15,59.99,60.15,54701.0,60.09,60.15,59.99,60.15,54701.0
2016-03-31 10:40:00,60.15,60.37,60.09,60.25,83066.0,60.15,60.37,60.09,60.25,83066.0
2016-03-31 10:50:00,60.25,60.57,60.25,60.55,65961.0,60.25,60.57,60.25,60.55,65961.0
2016-03-31 11:00:00,60.55,61.15,60.52,61.11,79251.0,60.55,61.15,60.52,61.11,79251.0
2016-03-31 11:10:00,61.1,61.1,60.89,60.99,54522.0,61.1,61.1,60.89,60.99,54522.0
2016-03-31 11:20:00,61.0,61.0,60.63,60.68,28890.0,61.0,61.0,60.63,60.68,28890.0
2016-03-31 11:30:00,60.7,60.75,60.43,60.43,49208.0,60.7,60.75,60.43,60.43,49208.0
2016-03-31 11:40:00,60.41,60.75,60.4,60.69,47399.0,60.41,60.75,60.4,60.69,47399.0
2016-03-31 11:50:00,60.69,60.9,60.59,60.89,27713.0,60.69,60.9,60.59,60.89,27713.0
2016-03-31 12:00:00,60.89,60.98,60.74,60.77,39284.0,60.89,60.98,60.74,60.77,39284.0
2016-03-31 12:10:00,60.8,60.82,60.48,60.56,41868.0,60.8,60.82,60.48,60.56,41868.0
2016-03-31 12:20:00,60.56,60.86,60.56,60.84,30821.0,60.56,60.86,60.56,60.84,30821.0
2016-03-31 12:30:00,60.85,61.08,60.78,61.05,42357.0,60.85,61.08,60.78,61.05,42357.0
2016-03-31 12:40:00,61.05,61.2,61.01,61.19,29599.0,61.05,61.2,61.01,61.19,29599.0
2016-03-31 12:50:00,61.19,61.2,60.98,61.01,29061.0,61.19,61.2,60.98,61.01,29061.0
2016-03-31 13:00:00,61.01,61.05,60.89,60.99,26016.0,61.01,61.05,60.89,60.99,26016.0
2016-03-31 13:10:00,60.96,61.03,60.92,61.03,26523.0,60.96,61.03,60.92,61.03,26523.0
2016-03-31 13:20:00,61.05,61.2,61.05,61.12,17722.0,61.05,61.2,61.05,61.12,17722.0
2016-03-31 13:30:00,61.12,61.13,61.0,61.05,17400.0,61.12,61.13,61.0,61.05,17400.0
2016-03-31 13:40:00,61.03,61.05,60.89,60.97,20353.0,61.03,61.05,60.89,60.97,20353.0
2016-03-31 13:50:00,60.97,61.03,60.72,60.72,27521.0,60.97,61.03,60.72,60.72,27521.0
2016-03-31 14:00:00,60.73,60.82,60.67,60.69,33575.0,60.73,60.82,60.67,60.69,33575.0
2016-03-31 14:10:00,60.68,60.91,60.63,60.87,39674.0,60.68,60.91,60.63,60.87,39674.0
2016-03-31 14:20:00,60.86,60.89,60.6,60.62,28200.0,60.86,60.89,60.6,60.62,28200.0
2016-03-31 14:30:00,60.6,60.79,60.6,60.77,27766.0,60.6,60.79,60.6,60.77,27766.0
2016-03-31 14:40:00,60.76,60.76,60.56,60.62,37402.0,60.76,60.76,60.56,60.62,37402.0
2016-03-31 14:50:00,60.62,61.05,60.62,61.03,21509.0,60.62,61.05,60.62,61.03,21509.0
2016-03-31 15:00:00,61.03,61.09,60.94,61.05,28483.0,61.03,61.09,60.94,61.05,28483.0
2016-03-31 15:10:00,61.07,61.08,60.98,60.99,39372.0,61.07,61.08,60.98,60.99,39372.0
2016-03-31 15:20:00,61.0,61.14,60.99,61.13,29206.0,61.0,61.14,60.99,61.13,29206.0
2016-03-31 15:30:00,61.14,61.23,61.12,61.19,47330.0,61.14,61.23,61.12,61.19,47330.0
2016-03-31 15:40:00,61.19,61.41,61.16,61.37,75207.0,61.19,61.41,61.16,61.37,75207.0
2016-03-31 15:50:00,61.36,61.37,61.16,61.19,134775.0,61.36,61.37,61.16,61.19,134775.0
2016-04-01 09:30:00,61.13,61.26,60.12,60.27,48064.0,61.13,61.26,60.12,60.27,48064.0
2016-04-01 09:40:00,60.23,60.85,60.05,60.8,33662.0,60.23,60.85,60.05,60.8,33662.0
2016-04-01 09:50:00,60.87,60.87,60.35,60.48,25803.0,60.87,60.87,60.35,60.48,25803.0
2016-04-01 10:00:00,60.52,61.19,60.38,60.98,72934.0,60.52,61.19,60.38,60.98,72934.0
2016-04-01 10:10:00,61.01,61.21,61.01,61.2,32467.0,61.01,61.21,61.01,61.2,32467.0
2016-04-01 10:20:00,61.19,61.28,60.93,61.02,46702.0,61.19,61.28,60.93,61.02,46702.0
2016-04-01 10:30:00,60.98,61.17,60.87,61.17,39876.0,60.98,61.17,60.87,61.17,39876.0
2016-04-01 10:40:00,61.18,61.42,61.09,61.28,58347.0,61.18,61.42,61.09,61.28,58347.0
2016-04-01 10:50:00,61.28,61.64,61.28,61.6,20019.0,61.28,61.64,61.28,61.6,20019.0
2016-04-01 11:00:00,61.6,61.81,61.54,61.8,43324.0,61.6,61.81,61.54,61.8,43324.0
2016-04-01 11:10:00,61.77,61.8,61.61,61.7,34107.0,61.77,61.8,61.61,61.7,34107.0
2016-04-01 11:20:00,61.68,61.73,61.42,61.43,33270.0,61.68,61.73,61.42,61.43,33270.0
2016-04-01 11:30:00,61.43,61.61,61.35,61.6,35241.0,61.43,61.61,61.35,61.6,35241.0
2016-04-01 11:40:00,61.6,61.78,61.6,61.65,21441.0,61.6,61.78,61.6,61.65,21441.0
2016-04-01 11:50:00,61.62,61.62,61.5,61.53,13399.0,61.62,61.62,61.5,61.53,13399.0
2016-04-01 12:00:00,61.55,61.65,61.51,61.52,13043.0,61.55,61.65,61.51,61.52,13043.0
2016-04-01 12:10:00,61.55,61.58,61.36,61.53,16873.0,61.55,61.58,61.36,61.53,16873.0
2016-04-01 12:20:00,61.54,61.54,61.39,61.45,18467.0,61.54,61.54,61.39,61.45,18467.0
2016-04-01 12:30:00,61.42,61.42,61.23,61.3,9055.0,61.42,61.42,61.23,61.3,9055.0
2016-04-01 12:40:00,61.28,61.47,61.28,61.4,11900.0,61.28,61.47,61.28,61.4,11900.0
2016-04-01 12:50:00,61.37,61.46,61.34,61.39,15864.0,61.37,61.46,61.34,61.39,15864.0
2016-04-01 13:00:00,61.4,61.42,61.21,61.32,14793.0,61.4,61.42,61.21,61.32,14793.0
2016-04-01 13:10:00,61.34,61.45,61.26,61.36,25727.0,61.34,61.45,61.26,61.36,25727.0
2016-04-01 13:20:00,61.37,61.53,61.36,61.49,32726.0,61.37,61.53,61.36,61.49,32726.0
2016-04-01 13:30:00,61.45,61.55,61.41,61.53,20147.0,61.45,61.55,61.41,61.53,20147.0
2016-04-01 13:40:00,61.52,61.7,61.51,61.62,18708.0,61.52,61.7,61.51,61.62,18708.0
2016-04-01 13:50:00,61.62,61.67,61.51,61.57,12605.0,61.62,61.67,61.51,61.57,12605.0
2016-04-01 14:00:00,61.57,61.64,61.48,61.6,12078.0,61.57,61.64,61.48,61.6,12078.0
2016-04-01 14:10:00,61.6,61.64,61.55,61.56,13069.0,61.6,61.64,61.55,61.56,13069.0
2016-04-01 14:20:00,61.55,61.67,61.51,61.54,29234.0,61.55,61.67,61.51,61.54,29234.0
2016-04-01 14:30:00,61.54,61.74,61.54,61.68,21648.0,61.54,61.74,61.54,61.68,21648.0
2016-04-01 14:40:00,61.69,61.87,61.69,61.79,27289.0,61.69,61.87,61.69,61.79,27289.0
2016-04-01 14:50:00,61.78,61.87,61.76,61.84,15091.0,61.78,61.87,61.76,61.84,15091.0
2016-04-01 15:00:00,61.86,62.07,61.86,61.99,34614.0,61.86,62.07,61.86,61.99,34614.0
2016-04-01 15:10:00,61.99,62.07,61.96,61.98,26629.0,61.99,62.07,61.96,61.98,26629.0
2016-04-01 15:20:00,61.97,62.04,61.9,62.03,28288.0,61.97,62.04,61.9,62.03,28288.0
2016-04-01 15:30:00,62.03,62.22,62.0,62.12,35085.0,62.03,62.22,62.0,62.12,35085.0
2016-04-01 15:40:00,62.13,62.25,62.07,62.1,98123.0,62.13,62.25,62.07,62.1,98123.0
2016-04-01 15:50:00,62.1,62.1,61.99,62.0,95127.0,62.1,62.1,61.99,62.0,95127.0
2016-04-04 09:30:00,62.07,62.47,61.95,62.37,35177.0,62.07,62.47,61.95,62.37,35177.0
2016-04-04 09:40:00,62.42,62.81,62.25,62.26,69873.0,62.42,62.81,62.25,62.26,69873.0
2016-04-04 09:50:00,62.24,62.59,62.07,62.22,35869.0,62.24,62.59,62.07,62.22,35869.0
2016-04-04 10:00:00,62.2,62.34,62.0,62.28,48648.0,62.2,62.34,62.0,62.28,48648.0
2016-04-04 10:10:00,62.35,62.53,62.25,62.47,22351.0,62.35,62.53,62.25,62.47,22351.0
2016-04-04 10:20:00,62.5,62.67,62.48,62.59,32959.0,62.5,62.67,62.48,62.59,32959.0
2016-04-04 10:30:00,62.52,62.9,62.47,62.69,53900.0,62.52,62.9,62.47,62.69,53900.0
2016-04-04 10:40:00,62.69,62.92,62.69,62.79,48802.0,62.69,62.92,62.69,62.79,48802.0
2016-04-04 10:50:00,62.83,62.83,62.51,62.53,41178.0,62.83,62.83,62.51,62.53,41178.0
2016-04-04 11:00:00,62.54,62.79,62.47,62.79,37279.0,62.54,62.79,62.47,62.79,37279.0
2016-04-04 11:10:00,62.79,62.81,62.63,62.76,12576.0,62.79,62.81,62.63,62.76,12576.0
2016-04-04 11:20:00,62.75,62.88,62.63,62.71,18820.0,62.75,62.88,62.63,62.71,18820.0
2016-04-04 11:30:00,62.71,63.17,62.67,63.14,30986.0,62.71,63.17,62.67,63.14,30986.0
2016-04-04 11:40:00,63.14,63.63,63.11,63.54,88123.0,63.14,63.63,63.11,63.54,88123.0
2016-04-04 11:50:00,63.53,63.96,63.5,63.76,100476.0,63.53,63.96,63.5,63.76,100476.0
2016-04-04 12:00:00,63.75,63.75,63.49,63.5,22489.0,63.75,63.75,63.49,63.5,22489.0
2016-04-04 12:10:00,63.49,63.7,63.45,63.7,15954.0,63.49,63.7,63.45,63.7,15954.0
2016-04-04 12:20:00,63.65,63.69,63.59,63.65,14096.0,63.65,63.69,63.59,63.65,14096.0
2016-04-04 12:30:00,63.64,63.86,63.64,63.75,24109.0,63.64,63.86,63.64,63.75,24109.0
2016-04-04 12:40:00,63.75,63.95,63.74,63.93,44373.0,63.75,63.95,63.74,63.93,44373.0
2016-04-04 12:50:00,63.95,64.0,63.92,63.93,14468.0,63.95,64.0,63.92,63.93,14468.0
2016-04-04 13:00:00,63.92,63.93,63.68,63.75,30119.0,63.92,63.93,63.68,63.75,30119.0
2016-04-04 13:10:00,63.75,63.8,63.69,63.75,15960.0,63.75,63.8,63.69,63.75,15960.0
2016-04-04 13:20:00,63.74,64.0,63.74,63.97,25474.0,63.74,64.0,63.74,63.97,25474.0
2016-04-04 13:30:00,63.99,63.99,63.84,63.96,21391.0,63.99,63.99,63.84,63.96,21391.0
2016-04-04 13:40:00,63.95,64.02,63.87,63.98,28624.0,63.95,64.02,63.87,63.98,28624.0
2016-04-04 13:50:00,64.0,64.13,63.94,63.98,18792.0,64.0,64.13,63.94,63.98,18792.0
2016-04-04 14:00:00,64.01,64.01,63.82,63.88,27589.0,64.01,64.01,63.82,63.88,27589.0
2016-04-04 14:10:00,63.85,63.96,63.78,63.89,26187.0,63.85,63.96,63.78,63.89,26187.0
2016-04-04 14:20:00,63.92,64.07,63.8,64.07,46987.0,63.92,64.07,63.8,64.07,46987.0
2016-04-04 14:30:00,64.04,64.05,63.76,63.86,45294.0,64.04,64.05,63.76,63.86,45294.0
2016-04-04 14:40:00,63.89,64.15,63.85,64.09,73305.0,63.89,64.15,63.85,64.09,73305.0
2016-04-04 14:50:00,64.08,64.17,64.06,64.08,59636.0,64.08,64.17,64.06,64.08,59636.0
2016-04-04 15:00:00,64.06,64.11,64.05,64.07,45377.0,64.06,64.11,64.05,64.07,45377.0
2016-04-04 15:10:00,64.07,64.09,63.87,63.87,110995.0,64.07,64.09,63.87,63.87,110995.0
2016-04-04 15:20:00,63.87,63.87,63.73,63.73,50682.0,63.87,63.87,63.73,63.73,50682.0
2016-04-04 15:30:00,63.75,63.94,63.74,63.85,60954.0,63.75,63.94,63.74,63.85,60954.0
2016-04-04 15:40:00,63.86,64.05,63.78,63.99,163076.0,63.86,64.05,63.78,63.99,163076.0
2016-04-04 15:50:00,63.99,64.37,63.99,64.26,306160.0,63.99,64.37,63.99,64.26,306160.0
2016-04-05 09:30:00,63.47,63.9,63.11,63.9,28790.0,63.47,63.9,63.11,63.9,28790.0
2016-04-05 09:40:00,63.91,63.99,63.33,63.51,40516.0,63.91,63.99,63.33,63.51,40516.0
2016-04-05 09:50:00,63.6,64.01,63.39,63.54,30888.0,63.6,64.01,63.39,63.54,30888.0
2016-04-05 10:00:00,63.54,64.14,63.47,63.99,50054.0,63.54,64.14,63.47,63.99,50054.0
2016-04-05 10:10:00,64.02,64.05,63.75,63.96,63552.0,64.02,64.05,63.75,63.96,63552.0
2016-04-05 10:20:00,63.96,64.0,63.76,63.76,14619.0,63.96,64.0,63.76,63.76,14619.0
2016-04-05 10:30:00,63.75,63.88,63.65,63.7,32366.0,63.75,63.88,63.65,63.7,32366.0
2016-04-05 10:40:00,63.73,64.06,63.65,64.01,46494.0,63.73,64.06,63.65,64.01,46494.0
2016-04-05 10:50:00,64.03,64.03,63.78,63.89,44600.0,64.03,64.03,63.78,63.89,44600.0
2016-04-05 11:00:00,63.88,63.88,63.72,63.74,17746.0,63.88,63.88,63.72,63.74,17746.0
2016-04-05 11:10:00,63.7,63.9,63.61,63.65,22915.0,63.7,63.9,63.61,63.65,22915.0
2016-04-05 11:20:00,63.66,63.87,63.66,63.84,22482.0,63.66,63.87,63.66,63.84,22482.0
2016-04-05 11:30:00,63.81,63.92,63.66,63.76,11900.0,63.81,63.92,63.66,63.76,11900.0
2016-04-05 11:40:00,63.76,63.76,63.52,63.58,12300.0,63.76,63.76,63.52,63.58,12300.0
2016-04-05 11:50:00,63.59,63.68,63.55,63.62,25263.0,63.59,63.68,63.55,63.62,25263.0
2016-04-05 12:00:00,63.65,63.7,63.51,63.52,17405.0,63.65,63.7,63.51,63.52,17405.0
2016-04-05 12:10:00,63.52,63.57,63.2,63.21,22042.0,63.52,63.57,63.2,63.21,22042.0
2016-04-05 12:20:00,63.22,63.39,63.21,63.39,17187.0,63.22,63.39,63.21,63.39,17187.0
2016-04-05 12:30:00,63.37,63.71,63.35,63.67,18168.0,63.37,63.71,63.35,63.67,18168.0
2016-04-05 12:40:00,63.67,63.72,63.59,63.65,18797.0,63.67,63.72,63.59,63.65,18797.0
2016-04-05 12:50:00,63.65,63.68,63.53,63.61,38490.0,63.65,63.68,63.53,63.61,38490.0
2016-04-05 13:00:00,63.62,63.64,63.52,63.58,50285.0,63.62,63.64,63.52,63.58,50285.0
2016-04-05 13:10:00,63.57,63.77,63.56,63.58,22929.0,63.57,63.77,63.56,63.58,22929.0
2016-04-05 13:20:00,63.57,63.75,63.57,63.75,14194.0,63.57,63.75,63.57,63.75,14194.0
2016-04-05 13:30:00,63.75,63.77,63.66,63.7,10340.0,63.75,63.77,63.66,63.7,10340.0
2016-04-05 13:40:00,63.72,63.83,63.7,63.77,14755.0,63.72,63.83,63.7,63.77,14755.0
2016-04-05 13:50:00,63.8,64.15,63.8,64.03,29424.0,63.8,64.15,63.8,64.03,29424.0
2016-04-05 14:00:00,64.02,64.03,63.7,63.76,24801.0,64.02,64.03,63.7,63.76,24801.0
2016-04-05 14:10:00,63.77,63.87,63.75,63.85,19206.0,63.77,63.87,63.75,63.85,19206.0
2016-04-05 14:20:00,63.85,63.98,63.81,63.97,14222.0,63.85,63.98,63.81,63.97,14222.0
2016-04-05 14:30:00,63.98,64.12,63.97,64.08,17015.0,63.98,64.12,63.97,64.08,17015.0
2016-04-05 14:40:00,64.08,64.28,64.04,64.26,37795.0,64.08,64.28,64.04,64.26,37795.0
2016-04-05 14:50:00,64.26,64.41,64.22,64.22,35269.0,64.26,64.41,64.22,64.22,35269.0
2016-04-05 15:00:00,64.23,64.26,63.98,64.0,36358.0,64.23,64.26,63.98,64.0,36358.0
2016-04-05 15:10:00,64.01,64.05,63.93,64.04,21267.0,64.01,64.05,63.93,64.04,21267.0
2016-04-05 15:20:00,64.03,64.08,63.78,63.78,24161.0,64.03,64.08,63.78,63.78,24161.0
2016-04-05 15:30:00,63.77,63.92,63.74,63.75,46320.0,63.77,63.92,63.74,63.75,46320.0
2016-04-05 15:40:00,63.75,63.76,63.58,63.64,79261.0,63.75,63.76,63.58,63.64,79261.0
2016-04-05 15:50:00,63.64,63.69,63.56,63.65,172694.0,63.64,63.69,63.56,63.65,172694.0
2016-04-06 09:30:00,63.74,64.11,63.72,63.9,17157.0,63.74,64.11,63.72,63.9,17157.0
2016-04-06 09:40:00,63.79,63.97,63.4,63.4,14206.0,63.79,63.97,63.4,63.4,14206.0
2016-04-06 09:50:00,63.5,63.78,63.41,63.55,20756.0,63.5,63.78,63.41,63.55,20756.0
2016-04-06 10:00:00,63.48,63.76,63.47,63.65,9790.0,63.48,63.76,63.47,63.65,9790.0
2016-04-06 10:10:00,63.63,63.7,63.17,63.2,22659.0,63.63,63.7,63.17,63.2,22659.0
2016-04-06 10:20:00,63.26,63.3,62.97,63.14,20149.0,63.26,63.3,62.97,63.14,20149.0
2016-04-06 10:30:00,63.2,63.31,62.91,63.2,18339.0,63.2,63.31,62.91,63.2,18339.0
2016-04-06 10:40:00,63.21,63.56,63.2,63.56,8049.0,63.21,63.56,63.2,63.56,8049.0
2016-04-06 10:50:00,63.52,63.61,63.44,63.6,6873.0,63.52,63.61,63.44,63.6,6873.0
2016-04-06 11:00:00,63.65,63.95,63.63,63.91,8677.0,63.65,63.95,63.63,63.91,8677.0
2016-04-06 11:10:00,63.94,64.03,63.87,63.89,10020.0,63.94,64.03,63.87,63.89,10020.0
2016-04-06 11:20:00,63.89,63.98,63.83,63.98,9463.0,63.89,63.98,63.83,63.98,9463.0
2016-04-06 11:30:00,63.97,64.01,63.77,63.77,18968.0,63.97,64.01,63.77,63.77,18968.0
2016-04-06 11:40:00,63.76,63.77,63.56,63.61,17692.0,63.76,63.77,63.56,63.61,17692.0
2016-04-06 11:50:00,63.6,63.6,63.32,63.43,25635.0,63.6,63.6,63.32,63.43,25635.0
2016-04-06 12:00:00,63.43,63.56,63.09,63.09,28200.0,63.43,63.56,63.09,63.09,28200.0
2016-04-06 12:10:00,63.1,63.24,63.09,63.22,60049.0,63.1,63.24,63.09,63.22,60049.0
2016-04-06 12:20:00,63.23,63.29,63.11,63.21,35127.0,63.23,63.29,63.11,63.21,35127.0
2016-04-06 12:30:00,63.21,63.24,63.05,63.17,36612.0,63.21,63.24,63.05,63.17,36612.0
2016-04-06 12:40:00,63.16,63.3,63.16,63.21,60926.0,63.16,63.3,63.16,63.21,60926.0
2016-04-06 12:50:00,63.2,63.26,62.99,62.99,28812.0,63.2,63.26,62.99,62.99,28812.0
2016-04-06 13:00:00,63.01,63.23,63.01,63.21,29630.0,63.01,63.23,63.01,63.21,29630.0
2016-04-06 13:10:00,63.2,63.3,63.14,63.21,46234.0,63.2,63.3,63.14,63.21,46234.0
2016-04-06 13:20:00,63.2,63.27,63.06,63.09,35105.0,63.2,63.27,63.06,63.09,35105.0
2016-04-06 13:30:00,63.08,63.2,63.04,63.19,66872.0,63.08,63.2,63.04,63.19,66872.0
2016-04-06 13:40:00,63.2,63.34,63.17,63.33,30175.0,63.2,63.34,63.17,63.33,30175.0
2016-04-06 13:50:00,63.32,63.45,63.25,63.25,32965.0,63.32,63.45,63.25,63.25,32965.0
2016-04-06 14:00:00,63.26,63.33,63.15,63.33,47817.0,63.26,63.33,63.15,63.33,47817.0
2016-04-06 14:10:00,63.29,63.35,63.17,63.31,63107.0,63.29,63.35,63.17,63.31,63107.0
2016-04-06 14:20:00,63.32,63.43,63.29,63.32,48459.0,63.32,63.43,63.29,63.32,48459.0
2016-04-06 14:30:00,63.32,63.41,63.17,63.21,41126.0,63.32,63.41,63.17,63.21,41126.0
2016-04-06 14:40:00,63.21,63.3,63.18,63.26,33909.0,63.21,63.3,63.18,63.26,33909.0
2016-04-06 14:50:00,63.24,63.54,63.24,63.5,43068.0,63.24,63.54,63.24,63.5,43068.0
2016-04-06 15:00:00,63.51,63.86,63.5,63.82,47542.0,63.51,63.86,63.5,63.82,47542.0
2016-04-06 15:10:00,63.82,63.98,63.75,63.98,50231.0,63.82,63.98,63.75,63.98,50231.0
2016-04-06 15:20:00,63.94,64.05,63.87,63.99,68706.0,63.94,64.05,63.87,63.99,68706.0
2016-04-06 15:30:00,64.0,64.01,63.75,63.75,55269.0,64.0,64.01,63.75,63.75,55269.0
2016-04-06 15:40:00,63.75,63.88,63.68,63.87,89868.0,63.75,63.88,63.68,63.87,89868.0
2016-04-06 15:50:00,63.87,63.9,63.8,63.83,171113.0,63.87,63.9,63.8,63.83,171113.0
2016-04-07 09:30:00,63.59,64.4,63.44,64.39,32433.0,63.59,64.4,63.44,64.39,32433.0
2016-04-07 09:40:00,64.39,64.73,64.01,64.05,27729.0,64.39,64.73,64.01,64.05,27729.0
2016-04-07 09:50:00,64.01,64.38,63.78,64.31,23649.0,64.01,64.38,63.78,64.31,23649.0
2016-04-07 10:00:00,64.3,64.82,64.08,64.75,49812.0,64.3,64.82,64.08,64.75,49812.0
2016-04-07 10:10:00,64.7,64.7,64.34,64.35,15399.0,64.7,64.7,64.34,64.35,15399.0
2016-04-07 10:20:00,64.37,64.79,64.33,64.61,38698.0,64.37,64.79,64.33,64.61,38698.0
2016-04-07 10:30:00,64.63,64.63,64.32,64.51,21796.0,64.63,64.63,64.32,64.51,21796.0
2016-04-07 10:40:00,64.46,64.66,64.38,64.57,36126.0,64.46,64.66,64.38,64.57,36126.0
2016-04-07 10:50:00,64.55,64.67,64.5,64.65,22295.0,64.55,64.67,64.5,64.65,22295.0
2016-04-07 11:00:00,64.61,64.66,64.22,64.22,49331.0,64.61,64.66,64.22,64.22,49331.0
2016-04-07 11:10:00,64.22,64.37,64.22,64.35,6327.0,64.22,64.37,64.22,64.35,6327.0
2016-04-07 11:20:00,64.33,64.33,64.12,64.31,21108.0,64.33,64.33,64.12,64.31,21108.0
2016-04-07 11:30:00,64.29,64.56,64.28,64.46,10864.0,64.29,64.56,64.28,64.46,10864.0
2016-04-07 11:40:00,64.4,64.6,64.34,64.6,17329.0,64.4,64.6,64.34,64.6,17329.0
2016-04-07 11:50:00,64.55,64.57,64.42,64.47,6558.0,64.55,64.57,64.42,64.47,6558.0
2016-04-07 12:00:00,64.42,64.47,64.32,64.44,17108.0,64.42,64.47,64.32,64.44,17108.0
2016-04-07 12:10:00,64.41,64.47,64.24,64.28,15851.0,64.41,64.47,64.24,64.28,15851.0
2016-04-07 12:20:00,64.3,64.42,64.24,64.4,8764.0,64.3,64.42,64.24,64.4,8764.0
2016-04-07 12:30:00,64.37,64.41,64.06,64.22,32728.0,64.37,64.41,64.06,64.22,32728.0
2016-04-07 12:40:00,64.23,64.25,63.96,64.01,14597.0,64.23,64.25,63.96,64.01,14597.0
2016-04-07 12:50:00,64.01,64.01,63.75,63.92,10892.0,64.01,64.01,63.75,63.92,10892.0
2016-04-07 13:00:00,63.89,64.05,63.87,64.05,15253.0,63.89,64.05,63.87,64.05,15253.0
2016-04-07 13:10:00,64.0,64.15,64.0,64.13,7060.0,64.0,64.15,64.0,64.13,7060.0
2016-04-07 13:20:00,64.12,64.28,64.1,64.18,18875.0,64.12,64.28,64.1,64.18,18875.0
2016-04-07 13:30:00,64.19,64.3,64.07,64.09,35801.0,64.19,64.3,64.07,64.09,35801.0
2016-04-07 13:40:00,64.09,64.1,63.79,63.82,13679.0,64.09,64.1,63.79,63.82,13679.0
2016-04-07 13:50:00,63.8,63.88,63.75,63.81,42051.0,63.8,63.88,63.75,63.81,42051.0
2016-04-07 14:00:00,63.8,63.8,63.45,63.5,14378.0,63.8,63.8,63.45,63.5,14378.0
2016-04-07 14:10:00,63.45,63.59,63.41,63.41,11700.0,63.45,63.59,63.41,63.41,11700.0
2016-04-07 14:20:00,63.39,63.55,63.32,63.55,19505.0,63.39,63.55,63.32,63.55,19505.0
2016-04-07 14:30:00,63.53,63.63,63.53,63.57,5931.0,63.53,63.63,63.53,63.57,5931.0
2016-04-07 14:40:00,63.56,63.65,63.46,63.6,18972.0,63.56,63.65,63.46,63.6,18972.0
2016-04-07 14:50:00,63.64,63.74,63.58,63.61,13420.0,63.64,63.74,63.58,63.61,13420.0
2016-04-07 15:00:00,63.6,63.79,63.56,63.75,17269.0,63.6,63.79,63.56,63.75,17269.0
2016-04-07 15:10:00,63.76,63.84,63.66,63.67,10828.0,63.76,63.84,63.66,63.67,10828.0
2016-04-07 15:20:00,63.68,63.76,63.63,63.63,12382.0,63.68,63.76,63.63,63.63,12382.0
2016-04-07 15:30:00,63.63,63.86,63.62,63.74,49541.0,63.63,63.86,63.62,63.74,49541.0
2016-04-07 15:40:00,63.74,63.97,63.68,63.96,52374.0,63.74,63.97,63.68,63.96,52374.0
2016-04-07 15:50:00,63.95,64.07,63.87,64.01,134791.0,63.95,64.07,63.87,64.01,134791.0
2016-04-08 09:30:00,64.36,64.45,63.92,63.99,20994.0,64.36,64.45,63.92,63.99,20994.0
2016-04-08 09:40:00,64.05,64.11,63.82,63.92,11889.0,64.05,64.11,63.82,63.92,11889.0
2016-04-08 09:50:00,63.84,64.89,63.82,64.62,44906.0,63.84,64.89,63.82,64.62,44906.0
2016-04-08 10:00:00,64.66,64.76,64.39,64.61,8959.0,64.66,64.76,64.39,64.61,8959.0
2016-04-08 10:10:00,64.68,64.68,64.25,64.5,7735.0,64.68,64.68,64.25,64.5,7735.0
2016-04-08 10:20:00,64.62,64.67,64.43,64.58,11385.0,64.62,64.67,64.43,64.58,11385.0
2016-04-08 10:30:00,64.58,64.8,64.48,64.67,12204.0,64.58,64.8,64.48,64.67,12204.0
2016-04-08 10:40:00,64.76,64.92,64.62,64.88,25835.0,64.76,64.92,64.62,64.88,25835.0
2016-04-08 10:50:00,64.92,65.03,64.78,64.78,58721.0,64.92,65.03,64.78,64.78,58721.0
2016-04-08 11:00:00,64.76,64.76,64.51,64.51,13050.0,64.76,64.76,64.51,64.51,13050.0
2016-04-08 11:10:00,64.48,64.56,64.3,64.51,13906.0,64.48,64.56,64.3,64.51,13906.0
2016-04-08 11:20:00,64.54,64.59,64.35,64.47,19074.0,64.54,64.59,64.35,64.47,19074.0
2016-04-08 11:30:00,64.47,64.47,64.15,64.21,12341.0,64.47,64.47,64.15,64.21,12341.0
2016-04-08 11:40:00,64.02,64.31,64.0,64.22,43308.0,64.02,64.31,64.0,64.22,43308.0
2016-04-08 11:50:00,64.2,64.38,64.06,64.19,12130.0,64.2,64.38,64.06,64.19,12130.0
2016-04-08 12:00:00,64.22,64.22,63.79,63.94,24853.0,64.22,64.22,63.79,63.94,24853.0
2016-04-08 12:10:00,63.97,64.07,63.81,63.94,27604.0,63.97,64.07,63.81,63.94,27604.0
2016-04-08 12:20:00,63.96,64.09,63.89,63.93,24979.0,63.96,64.09,63.89,63.93,24979.0
2016-04-08 12:30:00,63.95,64.1,63.94,64.0,15921.0,63.95,64.1,63.94,64.0,15921.0
2016-04-08 12:40:00,63.95,64.14,63.95,64.14,20019.0,63.95,64.14,63.95,64.14,20019.0
2016-04-08 12:50:00,64.15,64.15,64.06,64.09,7956.0,64.15,64.15,64.06,64.09,7956.0
2016-04-08 13:00:00,64.06,64.12,64.02,64.02,9500.0,64.06,64.12,64.02,64.02,9500.0
2016-04-08 13:10:00,64.0,64.11,64.0,64.01,20717.0,64.0,64.11,64.0,64.01,20717.0
2016-04-08 13:20:00,64.01,64.08,63.89,63.95,35887.0,64.01,64.08,63.89,63.95,35887.0
2016-04-08 13:30:00,63.95,64.26,63.95,64.24,14171.0,63.95,64.26,63.95,64.24,14171.0
2016-04-08 13:40:00,64.23,64.28,64.14,64.2,13264.0,64.23,64.28,64.14,64.2,13264.0
2016-04-08 13:50:00,64.22,64.41,64.22,64.4,11293.0,64.22,64.41,64.22,64.4,11293.0
2016-04-08 14:00:00,64.4,64.56,64.21,64.54,31054.0,64.4,64.56,64.21,64.54,31054.0
2016-04-08 14:10:00,64.57,64.6,64.48,64.56,19320.0,64.57,64.6,64.48,64.56,19320.0
2016-04-08 14:20:00,64.57,64.63,64.41,64.53,17624.0,64.57,64.63,64.41,64.53,17624.0
2016-04-08 14:30:00,64.53,64.55,64.37,64.39,13250.0,64.53,64.55,64.37,64.39,13250.0
2016-04-08 14:40:00,64.39,64.42,64.31,64.36,18717.0,64.39,64.42,64.31,64.36,18717.0
2016-04-08 14:50:00,64.36,64.39,64.24,64.39,15713.0,64.36,64.39,64.24,64.39,15713.0
2016-04-08 15:00:00,64.38,64.39,64.22,64.22,42840.0,64.38,64.39,64.22,64.22,42840.0
2016-04-08 15:10:00,64.2,64.41,64.19,64.23,25106.0,64.2,64.41,64.19,64.23,25106.0
2016-04-08 15:20:00,64.23,64.28,64.17,64.23,28201.0,64.23,64.28,64.17,64.23,28201.0
2016-04-08 15:30:00,64.23,64.38,64.17,64.35,46353.0,64.23,64.38,64.17,64.35,46353.0
2016-04-08 15:40:00,64.34,64.36,64.23,64.34,75231.0,64.34,64.36,64.23,64.34,75231.0
2016-04-08 15:50:00,64.36,64.55,64.28,64.52,155336.0,64.36,64.55,64.28,64.52,155336.0
2016-04-11 09:30:00,64.87,64.93,64.49,64.49,35526.0,64.87,64.93,64.49,64.49,35526.0
2016-04-11 09:40:00,64.44,64.7,64.32,64.64,37522.0,64.44,64.7,64.32,64.64,37522.0
2016-04-11 09:50:00,64.64,64.89,64.64,64.86,20294.0,64.64,64.89,64.64,64.86,20294.0
2016-04-11 10:00:00,64.88,65.33,64.8,65.07,65189.0,64.88,65.33,64.8,65.07,65189.0
2016-04-11 10:10:00,65.02,65.1,64.8,64.87,34624.0,65.02,65.1,64.8,64.87,34624.0
2016-04-11 10:20:00,64.86,64.91,64.61,64.7,42506.0,64.86,64.91,64.61,64.7,42506.0
2016-04-11 10:30:00,64.7,64.86,64.68,64.85,29994.0,64.7,64.86,64.68,64.85,29994.0
2016-04-11 10:40:00,64.83,64.83,64.58,64.63,41941.0,64.83,64.83,64.58,64.63,41941.0
2016-04-11 10:50:00,64.6,64.77,64.59,64.7,74461.0,64.6,64.77,64.59,64.7,74461.0
2016-04-11 11:00:00,64.67,64.69,64.23,64.23,32192.0,64.67,64.69,64.23,64.23,32192.0
2016-04-11 11:10:00,64.24,64.34,64.15,64.28,43101.0,64.24,64.34,64.15,64.28,43101.0
2016-04-11 11:20:00,64.28,64.34,64.22,64.29,26902.0,64.28,64.34,64.22,64.29,26902.0
2016-04-11 11:30:00,64.31,64.35,63.88,63.89,48429.0,64.31,64.35,63.88,63.89,48429.0
2016-04-11 11:40:00,63.85,63.98,63.77,63.95,30204.0,63.85,63.98,63.77,63.95,30204.0
2016-04-11 11:50:00,63.97,63.99,63.83,63.94,18390.0,63.97,63.99,63.83,63.94,18390.0
2016-04-11 12:00:00,63.95,64.01,63.82,63.99,10322.0,63.95,64.01,63.82,63.99,10322.0
2016-04-11 12:10:00,63.99,64.18,63.96,64.15,17873.0,63.99,64.18,63.96,64.15,17873.0
2016-04-11 12:20:00,64.16,64.2,64.07,64.07,8690.0,64.16,64.2,64.07,64.07,8690.0
2016-04-11 12:30:00,64.11,64.11,63.85,63.97,11978.0,64.11,64.11,63.85,63.97,11978.0
2016-04-11 12:40:00,63.91,64.01,63.81,64.0,7851.0,63.91,64.01,63.81,64.0,7851.0
2016-04-11 12:50:00,63.97,64.1,63.96,64.0,7466.0,63.97,64.1,63.96,64.0,7466.0
2016-04-11 13:00:00,64.02,64.07,63.94,64.04,18537.0,64.02,64.07,63.94,64.04,18537.0
2016-04-11 13:10:00,64.03,64.15,63.96,63.96,10220.0,64.03,64.15,63.96,63.96,10220.0
2016-04-11 13:20:00,63.96,63.98,63.73,63.77,12412.0,63.96,63.98,63.73,63.77,12412.0
2016-04-11 13:30:00,63.79,63.96,63.77,63.8,12199.0,63.79,63.96,63.77,63.8,12199.0
2016-04-11 13:40:00,63.78,63.78,63.63,63.75,10683.0,63.78,63.78,63.63,63.75,10683.0
2016-04-11 13:50:00,63.75,63.86,63.73,63.8,14351.0,63.75,63.86,63.73,63.8,14351.0
2016-04-11 14:00:00,63.81,63.92,63.62,63.67,9809.0,63.81,63.92,63.62,63.67,9809.0
2016-04-11 14:10:00,63.68,63.82,63.65,63.82,13859.0,63.68,63.82,63.65,63.82,13859.0
2016-04-11 14:20:00,63.81,63.81,63.67,63.67,27999.0,63.81,63.81,63.67,63.67,27999.0
2016-04-11 14:30:00,63.71,63.86,63.61,63.86,20787.0,63.71,63.86,63.61,63.86,20787.0
2016-04-11 14:40:00,63.85,63.86,63.72,63.84,14718.0,63.85,63.86,63.72,63.84,14718.0
2016-04-11 14:50:00,63.84,63.95,63.76,63.88,15200.0,63.84,63.95,63.76,63.88,15200.0
2016-04-11 15:00:00,63.91,63.92,63.62,63.66,29705.0,63.91,63.92,63.62,63.66,29705.0
2016-04-11 15:10:00,63.66,63.75,63.58,63.58,28388.0,63.66,63.75,63.58,63.58,28388.0
2016-04-11 15:20:00,63.58,63.6,63.42,63.44,34042.0,63.58,63.6,63.42,63.44,34042.0
2016-04-11 15:30:00,63.44,63.5,63.32,63.35,30953.0,63.44,63.5,63.32,63.35,30953.0
2016-04-11 15:40:00,63.3,63.35,63.18,63.32,39742.0,63.3,63.35,63.18,63.32,39742.0
2016-04-11 15:50:00,63.31,63.48,63.26,63.33,117158.0,63.31,63.48,63.26,63.33,117158.0
2016-04-12 09:30:00,62.99,63.32,62.89,62.9,21930.0,62.99,63.32,62.89,62.9,21930.0
2016-04-12 09:40:00,62.96,63.03,62.72,62.85,13419.0,62.96,63.03,62.72,62.85,13419.0
2016-04-12 09:50:00,62.83,62.87,62.48,62.53,21892.0,62.83,62.87,62.48,62.53,21892.0
2016-04-12 10:00:00,62.61,62.63,62.31,62.31,19246.0,62.61,62.63,62.31,62.31,19246.0
2016-04-12 10:10:00,62.3,62.33,61.77,61.9,40602.0,62.3,62.33,61.77,61.9,40602.0
2016-04-12 10:20:00,61.93,61.96,61.55,61.89,80099.0,61.93,61.96,61.55,61.89,80099.0
2016-04-12 10:30:00,61.91,62.3,61.68,61.7,76664.0,61.91,62.3,61.68,61.7,76664.0
2016-04-12 10:40:00,61.7,62.01,61.68,61.87,144805.0,61.7,62.01,61.68,61.87,144805.0
2016-04-12 10:50:00,61.83,62.12,61.8,61.89,63994.0,61.83,62.12,61.8,61.89,63994.0
2016-04-12 11:00:00,61.88,62.21,61.85,62.2,52066.0,61.88,62.21,61.85,62.2,52066.0
2016-04-12 11:10:00,62.2,62.22,61.98,62.07,97109.0,62.2,62.22,61.98,62.07,97109.0
2016-04-12 11:20:00,62.08,62.28,62.02,62.12,58307.0,62.08,62.28,62.02,62.12,58307.0
2016-04-12 11:30:00,62.13,62.21,62.06,62.09,15102.0,62.13,62.21,62.06,62.09,15102.0
2016-04-12 11:40:00,62.11,62.19,61.95,61.96,33286.0,62.11,62.19,61.95,61.96,33286.0
2016-04-12 11:50:00,61.96,62.05,61.9,61.95,20447.0,61.96,62.05,61.9,61.95,20447.0
2016-04-12 12:00:00,62.0,62.16,61.98,62.14,19325.0,62.0,62.16,61.98,62.14,19325.0
2016-04-12 12:10:00,62.15,62.27,62.14,62.19,22670.0,62.15,62.27,62.14,62.19,22670.0
2016-04-12 12:20:00,62.16,62.22,62.05,62.1,87903.0,62.16,62.22,62.05,62.1,87903.0
2016-04-12 12:30:00,62.11,62.17,62.05,62.11,37161.0,62.11,62.17,62.05,62.11,37161.0
2016-04-12 12:40:00,62.15,62.19,62.06,62.1,18147.0,62.15,62.19,62.06,62.1,18147.0
2016-04-12 12:50:00,62.11,62.25,62.08,62.15,25616.0,62.11,62.25,62.08,62.15,25616.0
2016-04-12 13:00:00,62.15,62.22,62.14,62.18,18695.0,62.15,62.22,62.14,62.18,18695.0
2016-04-12 13:10:00,62.2,62.25,62.1,62.17,12753.0,62.2,62.25,62.1,62.17,12753.0
2016-04-12 13:20:00,62.17,62.2,62.09,62.09,22822.0,62.17,62.2,62.09,62.09,22822.0
2016-04-12 13:30:00,62.11,62.2,62.09,62.14,43786.0,62.11,62.2,62.09,62.14,43786.0
2016-04-12 13:40:00,62.13,62.31,62.1,62.18,159987.0,62.13,62.31,62.1,62.18,159987.0
2016-04-12 13:50:00,62.18,62.29,62.1,62.21,53570.0,62.18,62.29,62.1,62.21,53570.0
2016-04-12 14:00:00,62.21,62.21,62.05,62.08,104801.0,62.21,62.21,62.05,62.08,104801.0
2016-04-12 14:10:00,62.08,62.21,62.04,62.14,91743.0,62.08,62.21,62.04,62.14,91743.0
2016-04-12 14:20:00,62.14,62.16,61.9,62.04,31161.0,62.14,62.16,61.9,62.04,31161.0
2016-04-12 14:30:00,62.0,62.16,62.0,62.13,32524.0,62.0,62.16,62.0,62.13,32524.0
2016-04-12 14:40:00,62.12,62.18,62.09,62.11,30583.0,62.12,62.18,62.09,62.11,30583.0
2016-04-12 14:50:00,62.1,62.15,62.04,62.08,37555.0,62.1,62.15,62.04,62.08,37555.0
2016-04-12 15:00:00,62.08,62.19,62.07,62.17,77304.0,62.08,62.19,62.07,62.17,77304.0
2016-04-12 15:10:00,62.19,62.25,61.94,62.01,58750.0,62.19,62.25,61.94,62.01,58750.0
2016-04-12 15:20:00,62.0,62.01,61.74,61.86,50402.0,62.0,62.01,61.74,61.86,50402.0
2016-04-12 15:30:00,61.86,61.86,61.69,61.7,87387.0,61.86,61.86,61.69,61.7,87387.0
2016-04-12 15:40:00,61.7,61.85,61.64,61.65,99429.0,61.7,61.85,61.64,61.65,99429.0
2016-04-12 15:50:00,61.65,61.81,61.65,61.76,143205.0,61.65,61.81,61.65,61.76,143205.0
2016-04-13 09:30:00,62.47,62.47,61.44,61.48,80026.0,62.47,62.47,61.44,61.48,80026.0
2016-04-13 09:40:00,61.48,62.12,61.43,62.11,65232.0,61.48,62.12,61.43,62.11,65232.0
2016-04-13 09:50:00,62.12,62.43,62.05,62.35,47453.0,62.12,62.43,62.05,62.35,47453.0
2016-04-13 10:00:00,62.26,62.38,62.07,62.24,50813.0,62.26,62.38,62.07,62.24,50813.0
2016-04-13 10:10:00,62.3,62.38,62.16,62.24,43916.0,62.3,62.38,62.16,62.24,43916.0
2016-04-13 10:20:00,62.26,62.36,62.1,62.27,20803.0,62.26,62.36,62.1,62.27,20803.0
2016-04-13 10:30:00,62.3,62.42,62.17,62.21,37731.0,62.3,62.42,62.17,62.21,37731.0
2016-04-13 10:40:00,62.2,62.5,62.19,62.44,41467.0,62.2,62.5,62.19,62.44,41467.0
2016-04-13 10:50:00,62.42,62.46,62.07,62.1,31060.0,62.42,62.46,62.07,62.1,31060.0
2016-04-13 11:00:00,62.12,62.28,62.12,62.25,20296.0,62.12,62.28,62.12,62.25,20296.0
2016-04-13 11:10:00,62.24,62.34,62.14,62.33,29605.0,62.24,62.34,62.14,62.33,29605.0
2016-04-13 11:20:00,62.34,62.68,62.34,62.62,25747.0,62.34,62.68,62.34,62.62,25747.0
2016-04-13 11:30:00,62.65,62.78,62.62,62.7,20769.0,62.65,62.78,62.62,62.7,20769.0
2016-04-13 11:40:00,62.68,62.75,62.58,62.62,23484.0,62.68,62.75,62.58,62.62,23484.0
2016-04-13 11:50:00,62.61,62.83,62.53,62.8,15591.0,62.61,62.83,62.53,62.8,15591.0
2016-04-13 12:00:00,62.8,62.82,62.72,62.82,14031.0,62.8,62.82,62.72,62.82,14031.0
2016-04-13 12:10:00,62.82,62.94,62.78,62.89,12108.0,62.82,62.94,62.78,62.89,12108.0
2016-04-13 12:20:00,62.91,63.05,62.78,63.02,16660.0,62.91,63.05,62.78,63.02,16660.0
2016-04-13 12:30:00,62.99,63.03,62.77,62.92,24961.0,62.99,63.03,62.77,62.92,24961.0
2016-04-13 12:40:00,62.89,63.0,62.84,62.91,14229.0,62.89,63.0,62.84,62.91,14229.0
2016-04-13 12:50:00,62.89,63.0,62.88,62.88,11217.0,62.89,63.0,62.88,62.88,11217.0
2016-04-13 13:00:00,62.89,62.97,62.77,62.78,25269.0,62.89,62.97,62.77,62.78,25269.0
2016-04-13 13:10:00,62.8,62.82,62.7,62.75,32061.0,62.8,62.82,62.7,62.75,32061.0
2016-04-13 13:20:00,62.75,62.78,62.68,62.75,29845.0,62.75,62.78,62.68,62.75,29845.0
2016-04-13 13:30:00,62.73,63.01,62.73,63.0,20237.0,62.73,63.01,62.73,63.0,20237.0
2016-04-13 13:40:00,63.01,63.05,62.93,62.95,33439.0,63.01,63.05,62.93,62.95,33439.0
2016-04-13 13:50:00,62.93,63.01,62.73,63.0,30153.0,62.93,63.01,62.73,63.0,30153.0
2016-04-13 14:00:00,63.0,63.13,62.93,63.1,55088.0,63.0,63.13,62.93,63.1,55088.0
2016-04-13 14:10:00,63.08,63.15,62.92,62.97,126576.0,63.08,63.15,62.92,62.97,126576.0
2016-04-13 14:20:00,62.97,63.24,62.97,63.1,44874.0,62.97,63.24,62.97,63.1,44874.0
2016-04-13 14:30:00,63.09,63.38,63.09,63.35,18421.0,63.09,63.38,63.09,63.35,18421.0
2016-04-13 14:40:00,63.35,63.47,63.3,63.31,16301.0,63.35,63.47,63.3,63.31,16301.0
2016-04-13 14:50:00,63.31,63.45,63.25,63.4,19277.0,63.31,63.45,63.25,63.4,19277.0
2016-04-13 15:00:00,63.39,63.45,63.35,63.45,21273.0,63.39,63.45,63.35,63.45,21273.0
2016-04-13 15:10:00,63.46,63.55,63.43,63.55,31485.0,63.46,63.55,63.43,63.55,31485.0
2016-04-13 15:20:00,63.55,63.79,63.55,63.79,37207.0,63.55,63.79,63.55,63.79,37207.0
2016-04-13 15:30:00,63.79,63.87,63.74,63.86,56253.0,63.79,63.87,63.74,63.86,56253.0
2016-04-13 15:40:00,63.86,63.93,63.69,63.71,56089.0,63.86,63.93,63.69,63.71,56089.0
2016-04-13 15:50:00,63.71,63.85,63.71,63.79,112577.0,63.71,63.85,63.71,63.79,112577.0
2016-04-14 09:30:00,63.08,63.3,61.9,62.45,259674.0,63.08,63.3,61.9,62.45,259674.0
2016-04-14 09:40:00,62.41,63.2,62.31,63.2,153633.0,62.41,63.2,62.31,63.2,153633.0
2016-04-14 09:50:00,63.13,63.18,62.33,62.99,66385.0,63.13,63.18,62.33,62.99,66385.0
2016-04-14 10:00:00,62.93,63.03,62.74,62.8,57865.0,62.93,63.03,62.74,62.8,57865.0
2016-04-14 10:10:00,62.8,63.5,62.8,63.32,224599.0,62.8,63.5,62.8,63.32,224599.0
2016-04-14 10:20:00,63.32,63.49,63.0,63.26,97862.0,63.32,63.49,63.0,63.26,97862.0
2016-04-14 10:30:00,63.25,63.41,62.91,62.91,175634.0,63.25,63.41,62.91,62.91,175634.0
2016-04-14 10:40:00,62.92,63.0,62.73,62.78,156575.0,62.92,63.0,62.73,62.78,156575.0
2016-04-14 10:50:00,62.78,62.92,62.58,62.59,150362.0,62.78,62.92,62.58,62.59,150362.0
2016-04-14 11:00:00,62.59,62.75,62.49,62.73,75699.0,62.59,62.75,62.49,62.73,75699.0
2016-04-14 11:10:00,62.71,62.75,62.54,62.56,48983.0,62.71,62.75,62.54,62.56,48983.0
2016-04-14 11:20:00,62.54,62.72,62.36,62.71,19649.0,62.54,62.72,62.36,62.71,19649.0
2016-04-14 11:30:00,62.69,63.03,62.68,62.8,58144.0,62.69,63.03,62.68,62.8,58144.0
2016-04-14 11:40:00,62.8,62.85,62.69,62.81,20136.0,62.8,62.85,62.69,62.81,20136.0
2016-04-14 11:50:00,62.81,63.02,62.62,62.97,63963.0,62.81,63.02,62.62,62.97,63963.0
2016-04-14 12:00:00,62.96,62.96,62.79,62.84,21239.0,62.96,62.96,62.79,62.84,21239.0
2016-04-14 12:10:00,62.86,63.02,62.78,62.94,92830.0,62.86,63.02,62.78,62.94,92830.0
2016-04-14 12:20:00,62.96,63.0,62.82,62.83,21742.0,62.96,63.0,62.82,62.83,21742.0
2016-04-14 12:30:00,62.84,62.98,62.75,62.98,46996.0,62.84,62.98,62.75,62.98,46996.0
2016-04-14 12:40:00,62.96,63.03,62.79,62.89,25924.0,62.96,63.03,62.79,62.89,25924.0
2016-04-14 12:50:00,62.87,62.93,62.84,62.93,39080.0,62.87,62.93,62.84,62.93,39080.0
2016-04-14 13:00:00,62.92,63.18,62.88,63.13,44124.0,62.92,63.18,62.88,63.13,44124.0
2016-04-14 13:10:00,63.13,63.14,62.97,63.08,48698.0,63.13,63.14,62.97,63.08,48698.0
2016-04-14 13:20:00,63.05,63.16,63.05,63.15,30376.0,63.05,63.16,63.05,63.15,30376.0
2016-04-14 13:30:00,63.15,63.24,63.12,63.18,19614.0,63.15,63.24,63.12,63.18,19614.0
2016-04-14 13:40:00,63.18,63.29,63.02,63.03,29165.0,63.18,63.29,63.02,63.03,29165.0
2016-04-14 13:50:00,63.03,63.03,62.93,62.98,25922.0,63.03,63.03,62.93,62.98,25922.0
2016-04-14 14:00:00,62.99,63.08,62.95,63.08,30571.0,62.99,63.08,62.95,63.08,30571.0
2016-04-14 14:10:00,63.09,63.21,63.07,63.18,30699.0,63.09,63.21,63.07,63.18,30699.0
2016-04-14 14:20:00,63.18,63.18,62.96,62.99,35516.0,63.18,63.18,62.96,62.99,35516.0
2016-04-14 14:30:00,62.98,63.0,62.92,63.0,48743.0,62.98,63.0,62.92,63.0,48743.0
2016-04-14 14:40:00,63.0,63.11,62.96,63.05,51784.0,63.0,63.11,62.96,63.05,51784.0
2016-04-14 14:50:00,63.04,63.17,63.02,63.02,69546.0,63.04,63.17,63.02,63.02,69546.0
2016-04-14 15:00:00,63.01,63.13,63.0,63.1,50724.0,63.01,63.13,63.0,63.1,50724.0
2016-04-14 15:10:00,63.1,63.1,62.95,63.01,52664.0,63.1,63.1,62.95,63.01,52664.0
2016-04-14 15:20:00,63.01,63.1,62.97,62.99,89282.0,63.01,63.1,62.97,62.99,89282.0
2016-04-14 15:30:00,62.99,63.03,62.96,63.0,70158.0,62.99,63.03,62.96,63.0,70158.0
2016-04-14 15:40:00,63.0,63.04,62.95,62.95,166494.0,63.0,63.04,62.95,62.95,166494.0
2016-04-14 15:50:00,62.96,63.07,62.95,62.98,201004.0,62.96,63.07,62.95,62.98,201004.0
2016-04-15 09:30:00,63.18,63.28,62.46,62.72,24442.0,63.18,63.28,62.46,62.72,24442.0
2016-04-15 09:40:00,62.62,62.82,62.56,62.65,38994.0,62.62,62.82,62.56,62.65,38994.0
2016-04-15 09:50:00,62.63,63.08,62.58,63.03,38589.0,62.63,63.08,62.58,63.03,38589.0
2016-04-15 10:00:00,63.0,63.04,62.7,62.74,20076.0,63.0,63.04,62.7,62.74,20076.0
2016-04-15 10:10:00,62.71,62.92,62.69,62.73,20881.0,62.71,62.92,62.69,62.73,20881.0
2016-04-15 10:20:00,62.75,62.88,62.67,62.84,17865.0,62.75,62.88,62.67,62.84,17865.0
2016-04-15 10:30:00,62.84,63.42,62.84,63.24,24039.0,62.84,63.42,62.84,63.24,24039.0
2016-04-15 10:40:00,63.2,63.31,63.08,63.11,7136.0,63.2,63.31,63.08,63.11,7136.0
2016-04-15 10:50:00,63.11,63.14,62.89,63.06,27589.0,63.11,63.14,62.89,63.06,27589.0
2016-04-15 11:00:00,63.09,63.19,62.95,63.1,30265.0,63.09,63.19,62.95,63.1,30265.0
2016-04-15 11:10:00,63.08,63.17,62.96,63.02,27687.0,63.08,63.17,62.96,63.02,27687.0
2016-04-15 11:20:00,63.0,63.16,63.0,63.12,16132.0,63.0,63.16,63.0,63.12,16132.0
2016-04-15 11:30:00,63.13,63.14,62.96,62.98,13527.0,63.13,63.14,62.96,62.98,13527.0
2016-04-15 11:40:00,62.98,63.04,62.87,63.03,18102.0,62.98,63.04,62.87,63.03,18102.0
2016-04-15 11:50:00,62.99,63.09,62.96,63.06,12202.0,62.99,63.09,62.96,63.06,12202.0
2016-04-15 12:00:00,63.04,63.13,63.04,63.1,16087.0,63.04,63.13,63.04,63.1,16087.0
2016-04-15 12:10:00,63.12,63.14,62.98,63.09,16094.0,63.12,63.14,62.98,63.09,16094.0
2016-04-15 12:20:00,63.11,63.23,63.07,63.12,14642.0,63.11,63.23,63.07,63.12,14642.0
2016-04-15 12:30:00,63.13,63.14,63.01,63.01,13533.0,63.13,63.14,63.01,63.01,13533.0
2016-04-15 12:40:00,63.01,63.13,62.95,63.01,31219.0,63.01,63.13,62.95,63.01,31219.0
2016-04-15 12:50:00,63.0,63.05,62.85,62.89,20369.0,63.0,63.05,62.85,62.89,20369.0
2016-04-15 13:00:00,62.91,62.95,62.78,62.84,39039.0,62.91,62.95,62.78,62.84,39039.0
2016-04-15 13:10:00,62.84,62.84,62.59,62.75,56739.0,62.84,62.84,62.59,62.75,56739.0
2016-04-15 13:20:00,62.73,62.86,62.73,62.84,8445.0,62.73,62.86,62.73,62.84,8445.0
2016-04-15 13:30:00,62.83,62.86,62.75,62.76,10713.0,62.83,62.86,62.75,62.76,10713.0
2016-04-15 13:40:00,62.79,62.97,62.77,62.85,16535.0,62.79,62.97,62.77,62.85,16535.0
2016-04-15 13:50:00,62.85,62.98,62.76,62.97,15900.0,62.85,62.98,62.76,62.97,15900.0
2016-04-15 14:00:00,63.0,63.13,62.99,63.11,12825.0,63.0,63.13,62.99,63.11,12825.0
2016-04-15 14:10:00,63.12,63.2,62.92,62.94,42748.0,63.12,63.2,62.92,62.94,42748.0
2016-04-15 14:20:00,62.92,63.12,62.92,63.09,15388.0,62.92,63.12,62.92,63.09,15388.0
2016-04-15 14:30:00,63.09,63.15,63.02,63.15,9724.0,63.09,63.15,63.02,63.15,9724.0
2016-04-15 14:40:00,63.17,63.19,63.04,63.17,26289.0,63.17,63.19,63.04,63.17,26289.0
2016-04-15 14:50:00,63.18,63.23,63.11,63.23,11557.0,63.18,63.23,63.11,63.23,11557.0
2016-04-15 15:00:00,63.21,63.26,63.18,63.22,15620.0,63.21,63.26,63.18,63.22,15620.0
2016-04-15 15:10:00,63.23,63.37,63.22,63.32,34220.0,63.23,63.37,63.22,63.32,34220.0
2016-04-15 15:20:00,63.33,63.35,63.23,63.29,32148.0,63.33,63.35,63.23,63.29,32148.0
2016-04-15 15:30:00,63.3,63.34,63.24,63.27,36761.0,63.3,63.34,63.24,63.27,36761.0
2016-04-15 15:40:00,63.28,63.28,63.16,63.18,35035.0,63.28,63.28,63.16,63.18,35035.0
2016-04-15 15:50:00,63.2,63.29,63.18,63.26,113564.0,63.2,63.29,63.18,63.26,113564.0
2016-04-18 09:30:00,63.2,63.62,63.02,63.5,31194.0,63.2,63.62,63.02,63.5,31194.0
2016-04-18 09:40:00,63.6,63.93,63.59,63.9,24249.0,63.6,63.93,63.59,63.9,24249.0
2016-04-18 09:50:00,63.87,64.45,63.87,64.27,43585.0,63.87,64.45,63.87,64.27,43585.0
2016-04-18 10:00:00,64.3,64.46,64.2,64.28,34194.0,64.3,64.46,64.2,64.28,34194.0
2016-04-18 10:10:00,64.3,64.37,64.09,64.36,130805.0,64.3,64.37,64.09,64.36,130805.0
2016-04-18 10:20:00,64.36,64.4,64.19,64.25,88666.0,64.36,64.4,64.19,64.25,88666.0
2016-04-18 10:30:00,64.25,64.57,64.21,64.24,65463.0,64.25,64.57,64.21,64.24,65463.0
2016-04-18 10:40:00,64.25,64.46,64.22,64.24,21700.0,64.25,64.46,64.22,64.24,21700.0
2016-04-18 10:50:00,64.25,64.47,64.21,64.31,30154.0,64.25,64.47,64.21,64.31,30154.0
2016-04-18 11:00:00,64.32,64.32,64.2,64.22,17856.0,64.32,64.32,64.2,64.22,17856.0
2016-04-18 11:10:00,64.23,64.46,64.23,64.4,22253.0,64.23,64.46,64.23,64.4,22253.0
2016-04-18 11:20:00,64.4,64.43,64.17,64.23,28252.0,64.4,64.43,64.17,64.23,28252.0
2016-04-18 11:30:00,64.23,64.32,64.21,64.3,20050.0,64.23,64.32,64.21,64.3,20050.0
2016-04-18 11:40:00,64.32,64.33,64.21,64.25,19654.0,64.32,64.33,64.21,64.25,19654.0
2016-04-18 11:50:00,64.26,64.27,64.07,64.26,24341.0,64.26,64.27,64.07,64.26,24341.0
2016-04-18 12:00:00,64.26,64.29,64.16,64.19,12265.0,64.26,64.29,64.16,64.19,12265.0
2016-04-18 12:10:00,64.21,64.29,64.2,64.25,33971.0,64.21,64.29,64.2,64.25,33971.0
2016-04-18 12:20:00,64.23,64.39,64.23,64.29,16119.0,64.23,64.39,64.23,64.29,16119.0
2016-04-18 12:30:00,64.32,64.4,64.24,64.29,14303.0,64.32,64.4,64.24,64.29,14303.0
2016-04-18 12:40:00,64.29,64.38,64.21,64.35,23899.0,64.29,64.38,64.21,64.35,23899.0
2016-04-18 12:50:00,64.35,64.36,64.09,64.11,27999.0,64.35,64.36,64.09,64.11,27999.0
2016-04-18 13:00:00,64.1,64.13,64.0,64.03,24417.0,64.1,64.13,64.0,64.03,24417.0
2016-04-18 13:10:00,64.02,64.05,63.96,63.98,49234.0,64.02,64.05,63.96,63.98,49234.0
2016-04-18 13:20:00,63.98,64.15,63.95,64.14,46467.0,63.98,64.15,63.95,64.14,46467.0
2016-04-18 13:30:00,64.13,64.21,64.07,64.2,22335.0,64.13,64.21,64.07,64.2,22335.0
2016-04-18 13:40:00,64.2,64.3,64.17,64.23,63615.0,64.2,64.3,64.17,64.23,63615.0
2016-04-18 13:50:00,64.23,64.34,64.21,64.34,104440.0,64.23,64.34,64.21,64.34,104440.0
2016-04-18 14:00:00,64.33,64.61,64.25,64.56,85289.0,64.33,64.61,64.25,64.56,85289.0
2016-04-18 14:10:00,64.54,64.84,64.52,64.84,20667.0,64.54,64.84,64.52,64.84,20667.0
2016-04-18 14:20:00,64.81,64.9,64.79,64.87,24000.0,64.81,64.9,64.79,64.87,24000.0
2016-04-18 14:30:00,64.86,64.86,64.72,64.73,32780.0,64.86,64.86,64.72,64.73,32780.0
2016-04-18 14:40:00,64.74,64.75,64.65,64.7,24148.0,64.74,64.75,64.65,64.7,24148.0
2016-04-18 14:50:00,64.7,64.72,64.6,64.62,18515.0,64.7,64.72,64.6,64.62,18515.0
2016-04-18 15:00:00,64.62,64.63,64.45,64.5,28988.0,64.62,64.63,64.45,64.5,28988.0
2016-04-18 15:10:00,64.5,64.62,64.4,64.55,30796.0,64.5,64.62,64.4,64.55,30796.0
2016-04-18 15:20:00,64.55,64.58,64.48,64.5,19983.0,64.55,64.58,64.48,64.5,19983.0
2016-04-18 15:30:00,64.49,64.53,64.47,64.5,40030.0,64.49,64.53,64.47,64.5,40030.0
2016-04-18 15:40:00,64.5,64.5,64.34,64.36,84619.0,64.5,64.5,64.34,64.36,84619.0
2016-04-18 15:50:00,64.37,64.49,64.36,64.48,140343.0,64.37,64.49,64.36,64.48,140343.0
2016-04-19 09:30:00,64.47,64.74,63.83,63.98,25579.0,64.47,64.74,63.83,63.98,25579.0
2016-04-19 09:40:00,63.93,64.05,63.83,64.0,35760.0,63.93,64.05,63.83,64.0,35760.0
2016-04-19 09:50:00,64.05,64.2,63.68,63.69,33760.0,64.05,64.2,63.68,63.69,33760.0
2016-04-19 10:00:00,63.8,64.03,63.7,64.0,70300.0,63.8,64.03,63.7,64.0,70300.0
2016-04-19 10:10:00,63.99,64.23,63.97,64.16,18602.0,63.99,64.23,63.97,64.16,18602.0
2016-04-19 10:20:00,64.17,64.23,64.05,64.11,79838.0,64.17,64.23,64.05,64.11,79838.0
2016-04-19 10:30:00,64.11,64.26,64.07,64.23,42367.0,64.11,64.26,64.07,64.23,42367.0
2016-04-19 10:40:00,64.25,64.26,63.92,63.95,28722.0,64.25,64.26,63.92,63.95,28722.0
2016-04-19 10:50:00,63.95,64.17,63.86,64.13,51835.0,63.95,64.17,63.86,64.13,51835.0
2016-04-19 11:00:00,64.12,64.19,63.94,63.94,47954.0,64.12,64.19,63.94,63.94,47954.0
2016-04-19 11:10:00,63.96,64.0,63.86,63.91,14681.0,63.96,64.0,63.86,63.91,14681.0
2016-04-19 11:20:00,63.92,63.97,63.53,63.6,60714.0,63.92,63.97,63.53,63.6,60714.0
2016-04-19 11:30:00,63.62,63.7,63.42,63.67,32349.0,63.62,63.7,63.42,63.67,32349.0
2016-04-19 11:40:00,63.66,63.72,63.52,63.58,16230.0,63.66,63.72,63.52,63.58,16230.0
2016-04-19 11:50:00,63.58,63.58,63.38,63.39,42695.0,63.58,63.58,63.38,63.39,42695.0
2016-04-19 12:00:00,63.38,63.4,63.06,63.08,36549.0,63.38,63.4,63.06,63.08,36549.0
2016-04-19 12:10:00,63.06,63.08,62.77,62.82,26474.0,63.06,63.08,62.77,62.82,26474.0
2016-04-19 12:20:00,62.82,62.82,62.55,62.72,83801.0,62.82,62.82,62.55,62.72,83801.0
2016-04-19 12:30:00,62.71,63.0,62.71,63.0,22128.0,62.71,63.0,62.71,63.0,22128.0
2016-04-19 12:40:00,62.99,63.03,62.79,62.96,31342.0,62.99,63.03,62.79,62.96,31342.0
2016-04-19 12:50:00,62.97,63.15,62.96,63.11,22174.0,62.97,63.15,62.96,63.11,22174.0
2016-04-19 13:00:00,63.1,63.13,63.05,63.06,10950.0,63.1,63.13,63.05,63.06,10950.0
2016-04-19 13:10:00,63.06,63.12,63.0,63.0,11818.0,63.06,63.12,63.0,63.0,11818.0
2016-04-19 13:20:00,63.02,63.35,63.01,63.21,25760.0,63.02,63.35,63.01,63.21,25760.0
2016-04-19 13:30:00,63.2,63.33,63.19,63.2,23273.0,63.2,63.33,63.19,63.2,23273.0
2016-04-19 13:40:00,63.2,63.46,63.16,63.46,21994.0,63.2,63.46,63.16,63.46,21994.0
2016-04-19 13:50:00,63.44,63.48,63.38,63.4,14545.0,63.44,63.48,63.38,63.4,14545.0
2016-04-19 14:00:00,63.41,63.48,63.37,63.47,25679.0,63.41,63.48,63.37,63.47,25679.0
2016-04-19 14:10:00,63.46,63.5,63.32,63.43,53518.0,63.46,63.5,63.32,63.43,53518.0
2016-04-19 14:20:00,63.44,63.51,63.39,63.46,48623.0,63.44,63.51,63.39,63.46,48623.0
2016-04-19 14:30:00,63.46,63.51,63.41,63.44,21359.0,63.46,63.51,63.41,63.44,21359.0
2016-04-19 14:40:00,63.45,63.53,63.41,63.53,20188.0,63.45,63.53,63.41,63.53,20188.0
2016-04-19 14:50:00,63.53,63.69,63.43,63.6,105625.0,63.53,63.69,63.43,63.6,105625.0
2016-04-19 15:00:00,63.6,63.62,63.38,63.44,53599.0,63.6,63.62,63.38,63.44,53599.0
2016-04-19 15:10:00,63.43,63.7,63.41,63.6,53053.0,63.43,63.7,63.41,63.6,53053.0
2016-04-19 15:20:00,63.58,63.64,63.4,63.48,63131.0,63.58,63.64,63.4,63.48,63131.0
2016-04-19 15:30:00,63.48,63.58,63.44,63.47,29126.0,63.48,63.58,63.44,63.47,29126.0
2016-04-19 15:40:00,63.47,63.58,63.45,63.54,89526.0,63.47,63.58,63.45,63.54,89526.0
2016-04-19 15:50:00,63.54,63.73,63.54,63.67,223076.0,63.54,63.73,63.54,63.67,223076.0
2016-04-20 09:30:00,64.18,64.42,63.88,64.17,59700.0,64.18,64.42,63.88,64.17,59700.0
2016-04-20 09:40:00,64.16,64.43,64.08,64.37,61871.0,64.16,64.43,64.08,64.37,61871.0
2016-04-20 09:50:00,64.35,64.65,64.21,64.33,96997.0,64.35,64.65,64.21,64.33,96997.0
2016-04-20 10:00:00,64.25,64.47,64.25,64.28,30036.0,64.25,64.47,64.25,64.28,30036.0
2016-04-20 10:10:00,64.3,64.45,64.27,64.35,53828.0,64.3,64.45,64.27,64.35,53828.0
2016-04-20 10:20:00,64.35,64.36,64.1,64.21,47580.0,64.35,64.36,64.1,64.21,47580.0
2016-04-20 10:30:00,64.25,64.51,64.21,64.3,47482.0,64.25,64.51,64.21,64.3,47482.0
2016-04-20 10:40:00,64.28,64.65,64.21,64.64,53246.0,64.28,64.65,64.21,64.64,53246.0
2016-04-20 10:50:00,64.64,64.73,64.53,64.63,49264.0,64.64,64.73,64.53,64.63,49264.0
2016-04-20 11:00:00,64.58,65.22,64.56,65.08,80346.0,64.58,65.22,64.56,65.08,80346.0
2016-04-20 11:10:00,65.08,65.09,64.78,64.89,41297.0,65.08,65.09,64.78,64.89,41297.0
2016-04-20 11:20:00,64.91,65.04,64.91,64.97,23015.0,64.91,65.04,64.91,64.97,23015.0
2016-04-20 11:30:00,64.96,65.06,64.91,65.0,72245.0,64.96,65.06,64.91,65.0,72245.0
2016-04-20 11:40:00,65.02,65.05,64.92,64.95,40857.0,65.02,65.05,64.92,64.95,40857.0
2016-04-20 11:50:00,64.98,65.18,64.94,65.16,35586.0,64.98,65.18,64.94,65.16,35586.0
2016-04-20 12:00:00,65.17,65.37,65.08,65.11,68314.0,65.17,65.37,65.08,65.11,68314.0
2016-04-20 12:10:00,65.11,65.11,64.93,64.99,32734.0,65.11,65.11,64.93,64.99,32734.0
2016-04-20 12:20:00,64.98,65.0,64.71,64.81,28357.0,64.98,65.0,64.71,64.81,28357.0
2016-04-20 12:30:00,64.81,64.92,64.72,64.88,22878.0,64.81,64.92,64.72,64.88,22878.0
2016-04-20 12:40:00,64.93,64.96,64.76,64.78,28861.0,64.93,64.96,64.76,64.78,28861.0
2016-04-20 12:50:00,64.78,64.94,64.73,64.92,17861.0,64.78,64.94,64.73,64.92,17861.0
2016-04-20 13:00:00,64.93,64.99,64.82,64.86,17760.0,64.93,64.99,64.82,64.86,17760.0
2016-04-20 13:10:00,64.88,64.94,64.85,64.9,16071.0,64.88,64.94,64.85,64.9,16071.0
2016-04-20 13:20:00,64.89,64.91,64.76,64.87,22452.0,64.89,64.91,64.76,64.87,22452.0
2016-04-20 13:30:00,64.86,64.88,64.75,64.86,19960.0,64.86,64.88,64.75,64.86,19960.0
2016-04-20 13:40:00,64.87,64.99,64.83,64.9,68514.0,64.87,64.99,64.83,64.9,68514.0
2016-04-20 13:50:00,64.9,64.97,64.85,64.9,22686.0,64.9,64.97,64.85,64.9,22686.0
2016-04-20 14:00:00,64.87,65.15,64.81,65.0,72006.0,64.87,65.15,64.81,65.0,72006.0
2016-04-20 14:10:00,65.0,65.3,64.97,65.2,46246.0,65.0,65.3,64.97,65.2,46246.0
2016-04-20 14:20:00,65.2,65.29,65.13,65.24,38391.0,65.2,65.29,65.13,65.24,38391.0
2016-04-20 14:30:00,65.24,65.31,65.15,65.28,41824.0,65.24,65.31,65.15,65.28,41824.0
2016-04-20 14:40:00,65.27,65.33,65.19,65.28,39102.0,65.27,65.33,65.19,65.28,39102.0
2016-04-20 14:50:00,65.28,65.44,65.28,65.42,51882.0,65.28,65.44,65.28,65.42,51882.0
2016-04-20 15:00:00,65.43,65.5,65.09,65.31,170272.0,65.43,65.5,65.09,65.31,170272.0
2016-04-20 15:10:00,65.31,65.31,65.13,65.18,87825.0,65.31,65.31,65.13,65.18,87825.0
2016-04-20 15:20:00,65.19,65.21,65.12,65.15,130757.0,65.19,65.21,65.12,65.15,130757.0
2016-04-20 15:30:00,65.14,65.17,64.9,65.03,141086.0,65.14,65.17,64.9,65.03,141086.0
2016-04-20 15:40:00,65.03,65.08,64.99,65.01,114546.0,65.03,65.08,64.99,65.01,114546.0
2016-04-20 15:50:00,65.0,65.16,65.0,65.16,223217.0,65.0,65.16,65.0,65.16,223217.0
2016-04-21 09:30:00,74.77,76.84,74.26,74.66,772929.0,74.77,76.84,74.26,74.66,772929.0
2016-04-21 09:40:00,74.72,76.01,73.49,73.59,709207.0,74.72,76.01,73.49,73.59,709207.0
2016-04-21 09:50:00,73.6,74.76,73.21,74.48,574544.0,73.6,74.76,73.21,74.48,574544.0
2016-04-21 10:00:00,74.49,75.15,74.38,74.97,397950.0,74.49,75.15,74.38,74.97,397950.0
2016-04-21 10:10:00,74.93,75.47,74.19,75.12,379393.0,74.93,75.47,74.19,75.12,379393.0
2016-04-21 10:20:00,75.11,75.28,74.3,75.02,262950.0,75.11,75.28,74.3,75.02,262950.0
2016-04-21 10:30:00,75.04,75.3,74.75,75.0,201084.0,75.04,75.3,74.75,75.0,201084.0
2016-04-21 10:40:00,74.98,75.16,74.72,74.96,128828.0,74.98,75.16,74.72,74.96,128828.0
2016-04-21 10:50:00,74.94,75.29,74.8,75.04,152010.0,74.94,75.29,74.8,75.04,152010.0
2016-04-21 11:00:00,75.05,75.3,74.93,75.04,151215.0,75.05,75.3,74.93,75.04,151215.0
2016-04-21 11:10:00,75.12,75.29,74.56,74.68,119776.0,75.12,75.29,74.56,74.68,119776.0
2016-04-21 11:20:00,74.72,75.23,74.72,75.16,102859.0,74.72,75.23,74.72,75.16,102859.0
2016-04-21 11:30:00,75.18,75.29,74.9,75.0,91979.0,75.18,75.29,74.9,75.0,91979.0
2016-04-21 11:40:00,74.98,75.07,74.52,74.62,85787.0,74.98,75.07,74.52,74.62,85787.0
2016-04-21 11:50:00,74.62,75.12,74.5,75.11,101933.0,74.62,75.12,74.5,75.11,101933.0
2016-04-21 12:00:00,75.12,75.14,74.71,74.93,82528.0,75.12,75.14,74.71,74.93,82528.0
2016-04-21 12:10:00,74.98,74.98,74.68,74.85,67676.0,74.98,74.98,74.68,74.85,67676.0
2016-04-21 12:20:00,74.87,75.09,74.42,74.68,189140.0,74.87,75.09,74.42,74.68,189140.0
2016-04-21 12:30:00,74.7,74.81,74.4,74.61,131766.0,74.7,74.81,74.4,74.61,131766.0
2016-04-21 12:40:00,74.62,74.64,74.35,74.4,101542.0,74.62,74.64,74.35,74.4,101542.0
2016-04-21 12:50:00,74.4,74.58,74.31,74.53,132780.0,74.4,74.58,74.31,74.53,132780.0
2016-04-21 13:00:00,74.55,74.74,74.46,74.5,97163.0,74.55,74.74,74.46,74.5,97163.0
2016-04-21 13:10:00,74.49,74.65,74.43,74.65,71143.0,74.49,74.65,74.43,74.65,71143.0
2016-04-21 13:20:00,74.66,74.73,74.54,74.58,62418.0,74.66,74.73,74.54,74.58,62418.0
2016-04-21 13:30:00,74.58,74.66,74.46,74.57,107118.0,74.58,74.66,74.46,74.57,107118.0
2016-04-21 13:40:00,74.57,75.05,74.57,74.91,54435.0,74.57,75.05,74.57,74.91,54435.0
2016-04-21 13:50:00,74.94,74.94,74.75,74.75,47384.0,74.94,74.94,74.75,74.75,47384.0
2016-04-21 14:00:00,74.76,74.82,74.48,74.5,190052.0,74.76,74.82,74.48,74.5,190052.0
2016-04-21 14:10:00,74.5,74.66,74.32,74.45,107562.0,74.5,74.66,74.32,74.45,107562.0
2016-04-21 14:20:00,74.45,74.78,74.44,74.47,76254.0,74.45,74.78,74.44,74.47,76254.0
2016-04-21 14:30:00,74.47,74.55,74.1,74.1,117989.0,74.47,74.55,74.1,74.1,117989.0
2016-04-21 14:40:00,74.11,74.36,73.88,74.36,105407.0,74.11,74.36,73.88,74.36,105407.0
2016-04-21 14:50:00,74.38,74.43,73.96,73.97,74573.0,74.38,74.43,73.96,73.97,74573.0
2016-04-21 15:00:00,73.98,74.28,73.98,74.25,92265.0,73.98,74.28,73.98,74.25,92265.0
2016-04-21 15:10:00,74.25,74.32,73.8,73.82,215165.0,74.25,74.32,73.8,73.82,215165.0
2016-04-21 15:20:00,73.83,73.91,73.72,73.89,259848.0,73.83,73.91,73.72,73.89,259848.0
2016-04-21 15:30:00,73.89,74.14,73.85,74.11,240222.0,73.89,74.14,73.85,74.11,240222.0
2016-04-21 15:40:00,74.11,74.44,74.03,74.43,320930.0,74.11,74.44,74.03,74.43,320930.0
2016-04-21 15:50:00,74.43,74.66,74.23,74.26,439909.0,74.43,74.66,74.23,74.26,439909.0
2016-04-22 09:30:00,73.39,73.73,72.62,73.51,162684.0,73.39,73.73,72.62,73.51,162684.0
2016-04-22 09:40:00,73.51,73.75,72.85,72.98,145711.0,73.51,73.75,72.85,72.98,145711.0
2016-04-22 09:50:00,72.99,73.24,72.72,72.94,100356.0,72.99,73.24,72.72,72.94,100356.0
2016-04-22 10:00:00,72.94,73.05,72.54,72.62,157323.0,72.94,73.05,72.54,72.62,157323.0
2016-04-22 10:10:00,72.6,73.05,72.55,72.83,158885.0,72.6,73.05,72.55,72.83,158885.0
2016-04-22 10:20:00,72.81,72.9,72.29,72.42,78187.0,72.81,72.9,72.29,72.42,78187.0
2016-04-22 10:30:00,72.44,72.55,71.95,72.0,169885.0,72.44,72.55,71.95,72.0,169885.0
2016-04-22 10:40:00,72.02,72.13,71.84,72.0,48707.0,72.02,72.13,71.84,72.0,48707.0
2016-04-22 10:50:00,72.02,72.25,71.98,72.09,38520.0,72.02,72.25,71.98,72.09,38520.0
2016-04-22 11:00:00,72.13,72.32,71.96,72.0,71997.0,72.13,72.32,71.96,72.0,71997.0
2016-04-22 11:10:00,71.98,72.27,71.97,72.02,45056.0,71.98,72.27,71.97,72.02,45056.0
2016-04-22 11:20:00,72.03,72.22,71.88,71.89,43310.0,72.03,72.22,71.88,71.89,43310.0
2016-04-22 11:30:00,71.88,72.1,71.8,72.06,57462.0,71.88,72.1,71.8,72.06,57462.0
2016-04-22 11:40:00,72.06,72.14,71.97,72.1,85731.0,72.06,72.14,71.97,72.1,85731.0
2016-04-22 11:50:00,72.12,72.17,71.96,72.07,67658.0,72.12,72.17,71.96,72.07,67658.0
2016-04-22 12:00:00,72.09,72.42,72.09,72.31,40104.0,72.09,72.42,72.09,72.31,40104.0
2016-04-22 12:10:00,72.34,72.44,72.22,72.44,32504.0,72.34,72.44,72.22,72.44,32504.0
2016-04-22 12:20:00,72.44,72.52,72.33,72.38,30081.0,72.44,72.52,72.33,72.38,30081.0
2016-04-22 12:30:00,72.38,72.52,72.32,72.52,47745.0,72.38,72.52,72.32,72.52,47745.0
2016-04-22 12:40:00,72.51,72.51,72.2,72.24,38912.0,72.51,72.51,72.2,72.24,38912.0
2016-04-22 12:50:00,72.24,72.55,72.22,72.53,23763.0,72.24,72.55,72.22,72.53,23763.0
2016-04-22 13:00:00,72.56,72.78,72.55,72.65,69227.0,72.56,72.78,72.55,72.65,69227.0
2016-04-22 13:10:00,72.67,72.67,72.51,72.61,65259.0,72.67,72.67,72.51,72.61,65259.0
2016-04-22 13:20:00,72.61,72.65,72.43,72.6,76396.0,72.61,72.65,72.43,72.6,76396.0
2016-04-22 13:30:00,72.6,72.84,72.57,72.83,100788.0,72.6,72.84,72.57,72.83,100788.0
2016-04-22 13:40:00,72.81,73.16,72.74,73.11,37473.0,72.81,73.16,72.74,73.11,37473.0
2016-04-22 13:50:00,73.11,73.23,73.05,73.12,22665.0,73.11,73.23,73.05,73.12,22665.0
2016-04-22 14:00:00,73.12,73.22,73.05,73.08,30675.0,73.12,73.22,73.05,73.08,30675.0
2016-04-22 14:10:00,73.07,73.22,72.9,73.2,33444.0,73.07,73.22,72.9,73.2,33444.0
2016-04-22 14:20:00,73.2,73.4,73.18,73.31,35759.0,73.2,73.4,73.18,73.31,35759.0
2016-04-22 14:30:00,73.32,73.32,73.12,73.19,42809.0,73.32,73.32,73.12,73.19,42809.0
2016-04-22 14:40:00,73.19,73.23,73.12,73.13,44052.0,73.19,73.23,73.12,73.13,44052.0
2016-04-22 14:50:00,73.14,73.39,73.12,73.39,38157.0,73.14,73.39,73.12,73.39,38157.0
2016-04-22 15:00:00,73.39,73.41,73.15,73.23,41301.0,73.39,73.41,73.15,73.23,41301.0
2016-04-22 15:10:00,73.24,73.33,73.14,73.25,40044.0,73.24,73.33,73.14,73.25,40044.0
2016-04-22 15:20:00,73.24,73.32,73.11,73.26,57526.0,73.24,73.32,73.11,73.26,57526.0
2016-04-22 15:30:00,73.24,73.26,73.09,73.09,57607.0,73.24,73.26,73.09,73.09,57607.0
2016-04-22 15:40:00,73.08,73.17,73.01,73.17,102940.0,73.08,73.17,73.01,73.17,102940.0
2016-04-22 15:50:00,73.17,73.22,73.1,73.13,161730.0,73.17,73.22,73.1,73.13,161730.0
2016-04-25 09:30:00,73.35,74.0,73.1,73.92,80152.0,73.35,74.0,73.1,73.92,80152.0
2016-04-25 09:40:00,73.87,74.57,73.8,74.27,68781.0,73.87,74.57,73.8,74.27,68781.0
2016-04-25 09:50:00,74.22,74.39,73.93,74.08,122846.0,74.22,74.39,73.93,74.08,122846.0
2016-04-25 10:00:00,74.05,74.17,73.72,73.78,79498.0,74.05,74.17,73.72,73.78,79498.0
2016-04-25 10:10:00,73.79,74.21,73.77,74.0,110832.0,73.79,74.21,73.77,74.0,110832.0
2016-04-25 10:20:00,73.97,74.0,73.65,73.96,111433.0,73.97,74.0,73.65,73.96,111433.0
2016-04-25 10:30:00,73.95,74.0,73.8,73.81,82231.0,73.95,74.0,73.8,73.81,82231.0
2016-04-25 10:40:00,73.8,74.0,73.51,73.93,110060.0,73.8,74.0,73.51,73.93,110060.0
2016-04-25 10:50:00,73.93,74.0,73.75,73.93,59984.0,73.93,74.0,73.75,73.93,59984.0
2016-04-25 11:00:00,73.93,73.93,73.45,73.57,44811.0,73.93,73.93,73.45,73.57,44811.0
2016-04-25 11:10:00,73.56,73.58,73.21,73.46,41599.0,73.56,73.58,73.21,73.46,41599.0
2016-04-25 11:20:00,73.44,73.74,73.44,73.62,79471.0,73.44,73.74,73.44,73.62,79471.0
2016-04-25 11:30:00,73.57,73.57,73.37,73.37,30959.0,73.57,73.57,73.37,73.37,30959.0
2016-04-25 11:40:00,73.39,73.41,73.2,73.25,55458.0,73.39,73.41,73.2,73.25,55458.0
2016-04-25 11:50:00,73.25,73.57,73.2,73.47,32028.0,73.25,73.57,73.2,73.47,32028.0
2016-04-25 12:00:00,73.47,73.47,73.23,73.29,38409.0,73.47,73.47,73.23,73.29,38409.0
2016-04-25 12:10:00,73.29,73.3,73.17,73.27,31120.0,73.29,73.3,73.17,73.27,31120.0
2016-04-25 12:20:00,73.27,73.57,73.27,73.57,23591.0,73.27,73.57,73.27,73.57,23591.0
2016-04-25 12:30:00,73.54,73.72,73.44,73.63,49522.0,73.54,73.72,73.44,73.63,49522.0
2016-04-25 12:40:00,73.62,73.72,73.58,73.67,19652.0,73.62,73.72,73.58,73.67,19652.0
2016-04-25 12:50:00,73.69,73.95,73.68,73.76,17302.0,73.69,73.95,73.68,73.76,17302.0
2016-04-25 13:00:00,73.77,73.85,73.6,73.67,81741.0,73.77,73.85,73.6,73.67,81741.0
2016-04-25 13:10:00,73.62,73.71,73.44,73.5,28679.0,73.62,73.71,73.44,73.5,28679.0
2016-04-25 13:20:00,73.55,73.55,73.35,73.48,10558.0,73.55,73.55,73.35,73.48,10558.0
2016-04-25 13:30:00,73.48,73.54,73.45,73.5,17019.0,73.48,73.54,73.45,73.5,17019.0
2016-04-25 13:40:00,73.51,73.54,73.38,73.42,16628.0,73.51,73.54,73.38,73.42,16628.0
2016-04-25 13:50:00,73.45,73.64,73.4,73.5,49860.0,73.45,73.64,73.4,73.5,49860.0
2016-04-25 14:00:00,73.51,73.58,73.27,73.38,20519.0,73.51,73.58,73.27,73.38,20519.0
2016-04-25 14:10:00,73.39,73.58,73.33,73.5,24860.0,73.39,73.58,73.33,73.5,24860.0
2016-04-25 14:20:00,73.49,73.61,73.38,73.58,17528.0,73.49,73.61,73.38,73.58,17528.0
2016-04-25 14:30:00,73.58,73.59,73.48,73.52,26767.0,73.58,73.59,73.48,73.52,26767.0
2016-04-25 14:40:00,73.52,73.55,73.45,73.45,21007.0,73.52,73.55,73.45,73.45,21007.0
2016-04-25 14:50:00,73.44,73.52,73.44,73.5,24323.0,73.44,73.52,73.44,73.5,24323.0
2016-04-25 15:00:00,73.49,73.51,73.36,73.38,57430.0,73.49,73.51,73.36,73.38,57430.0
2016-04-25 15:10:00,73.4,73.41,73.27,73.34,25408.0,73.4,73.41,73.27,73.34,25408.0
2016-04-25 15:20:00,73.34,73.34,73.13,73.19,40505.0,73.34,73.34,73.13,73.19,40505.0
2016-04-25 15:30:00,73.2,73.41,73.11,73.35,39064.0,73.2,73.41,73.11,73.35,39064.0
2016-04-25 15:40:00,73.35,73.38,73.23,73.35,82644.0,73.35,73.38,73.23,73.35,82644.0
2016-04-25 15:50:00,73.38,73.44,73.25,73.42,256606.0,73.38,73.44,73.25,73.42,256606.0
2016-04-26 09:30:00,73.42,73.49,72.92,73.1,47544.0,73.42,73.49,72.92,73.1,47544.0
2016-04-26 09:40:00,73.06,73.19,72.8,73.06,25097.0,73.06,73.19,72.8,73.06,25097.0
2016-04-26 09:50:00,73.06,73.18,72.92,73.07,24996.0,73.06,73.18,72.92,73.07,24996.0
2016-04-26 10:00:00,73.1,73.31,72.93,73.24,30209.0,73.1,73.31,72.93,73.24,30209.0
2016-04-26 10:10:00,73.22,73.34,73.11,73.14,50899.0,73.22,73.34,73.11,73.14,50899.0
2016-04-26 10:20:00,73.13,73.13,72.58,72.58,64565.0,73.13,73.13,72.58,72.58,64565.0
2016-04-26 10:30:00,72.57,72.78,72.5,72.6,54442.0,72.57,72.78,72.5,72.6,54442.0
2016-04-26 10:40:00,72.61,72.8,72.6,72.67,17711.0,72.61,72.8,72.6,72.67,17711.0
2016-04-26 10:50:00,72.66,72.71,72.28,72.29,43592.0,72.66,72.71,72.28,72.29,43592.0
2016-04-26 11:00:00,72.29,72.47,72.27,72.47,26644.0,72.29,72.47,72.27,72.47,26644.0
2016-04-26 11:10:00,72.47,72.5,72.07,72.11,33542.0,72.47,72.5,72.07,72.11,33542.0
2016-04-26 11:20:00,72.13,72.5,72.13,72.48,12222.0,72.13,72.5,72.13,72.48,12222.0
2016-04-26 11:30:00,72.5,72.55,72.35,72.52,14653.0,72.5,72.55,72.35,72.52,14653.0
2016-04-26 11:40:00,72.54,72.78,72.54,72.78,46043.0,72.54,72.78,72.54,72.78,46043.0
2016-04-26 11:50:00,72.8,72.91,72.79,72.8,13116.0,72.8,72.91,72.79,72.8,13116.0
2016-04-26 12:00:00,72.82,72.88,72.79,72.83,30812.0,72.82,72.88,72.79,72.83,30812.0
2016-04-26 12:10:00,72.85,72.88,72.73,72.87,24002.0,72.85,72.88,72.73,72.87,24002.0
2016-04-26 12:20:00,72.87,72.91,72.7,72.78,15832.0,72.87,72.91,72.7,72.78,15832.0
2016-04-26 12:30:00,72.78,72.86,72.67,72.69,17329.0,72.78,72.86,72.67,72.69,17329.0
2016-04-26 12:40:00,72.7,72.92,72.7,72.87,14009.0,72.7,72.92,72.7,72.87,14009.0
2016-04-26 12:50:00,72.89,73.03,72.81,72.88,18234.0,72.89,73.03,72.81,72.88,18234.0
2016-04-26 13:00:00,72.86,72.91,72.72,72.76,19181.0,72.86,72.91,72.72,72.76,19181.0
2016-04-26 13:10:00,72.75,72.82,72.62,72.79,17885.0,72.75,72.82,72.62,72.79,17885.0
2016-04-26 13:20:00,72.81,72.84,72.74,72.77,9814.0,72.81,72.84,72.74,72.77,9814.0
2016-04-26 13:30:00,72.81,72.93,72.73,72.76,13565.0,72.81,72.93,72.73,72.76,13565.0
2016-04-26 13:40:00,72.76,72.76,72.53,72.59,13625.0,72.76,72.76,72.53,72.59,13625.0
2016-04-26 13:50:00,72.59,72.65,72.44,72.65,13501.0,72.59,72.65,72.44,72.65,13501.0
2016-04-26 14:00:00,72.68,72.73,72.5,72.52,13617.0,72.68,72.73,72.5,72.52,13617.0
2016-04-26 14:10:00,72.5,72.76,72.49,72.68,23344.0,72.5,72.76,72.49,72.68,23344.0
2016-04-26 14:20:00,72.7,72.71,72.54,72.54,13705.0,72.7,72.71,72.54,72.54,13705.0
2016-04-26 14:30:00,72.51,72.74,72.51,72.68,17534.0,72.51,72.74,72.51,72.68,17534.0
2016-04-26 14:40:00,72.69,72.73,72.61,72.71,49783.0,72.69,72.73,72.61,72.71,49783.0
2016-04-26 14:50:00,72.72,72.73,72.64,72.7,17134.0,72.72,72.73,72.64,72.7,17134.0
2016-04-26 15:00:00,72.7,72.75,72.64,72.67,16781.0,72.7,72.75,72.64,72.67,16781.0
2016-04-26 15:10:00,72.64,72.69,72.58,72.58,24765.0,72.64,72.69,72.58,72.58,24765.0
2016-04-26 15:20:00,72.56,72.66,72.52,72.56,20168.0,72.56,72.66,72.52,72.56,20168.0
2016-04-26 15:30:00,72.57,72.76,72.56,72.71,24978.0,72.57,72.76,72.56,72.71,24978.0
2016-04-26 15:40:00,72.71,72.78,72.68,72.74,54401.0,72.71,72.78,72.68,72.74,54401.0
2016-04-26 15:50:00,72.75,72.79,72.66,72.66,166158.0,72.75,72.79,72.66,72.66,166158.0
2016-04-27 09:30:00,72.25,73.61,72.25,73.49,39102.0,72.25,73.61,72.25,73.49,39102.0
2016-04-27 09:40:00,73.44,73.81,73.44,73.48,19763.0,73.44,73.81,73.44,73.48,19763.0
2016-04-27 09:50:00,73.49,73.6,73.32,73.39,19475.0,73.49,73.6,73.32,73.39,19475.0
2016-04-27 10:00:00,73.46,73.69,73.36,73.46,42074.0,73.46,73.69,73.36,73.46,42074.0
2016-04-27 10:10:00,73.49,73.52,72.77,72.77,73188.0,73.49,73.52,72.77,72.77,73188.0
2016-04-27 10:20:00,72.79,72.95,72.6,72.85,26139.0,72.79,72.95,72.6,72.85,26139.0
2016-04-27 10:30:00,72.86,73.03,72.67,72.84,23783.0,72.86,73.03,72.67,72.84,23783.0
2016-04-27 10:40:00,72.79,72.87,72.46,72.87,16800.0,72.79,72.87,72.46,72.87,16800.0
2016-04-27 10:50:00,72.9,73.0,72.83,72.87,17516.0,72.9,73.0,72.83,72.87,17516.0
2016-04-27 11:00:00,72.86,72.91,72.72,72.76,18964.0,72.86,72.91,72.72,72.76,18964.0
2016-04-27 11:10:00,72.74,72.86,72.27,72.86,51170.0,72.74,72.86,72.27,72.86,51170.0
2016-04-27 11:20:00,72.83,73.02,72.8,73.0,8920.0,72.83,73.02,72.8,73.0,8920.0
2016-04-27 11:30:00,73.01,73.15,72.92,73.15,15131.0,73.01,73.15,72.92,73.15,15131.0
2016-04-27 11:40:00,73.14,73.37,73.1,73.12,17825.0,73.14,73.37,73.1,73.12,17825.0
2016-04-27 11:50:00,73.12,73.36,73.1,73.28,9361.0,73.12,73.36,73.1,73.28,9361.0
2016-04-27 12:00:00,73.29,73.31,73.03,73.12,21992.0,73.29,73.31,73.03,73.12,21992.0
2016-04-27 12:10:00,73.09,73.09,72.92,72.92,5761.0,73.09,73.09,72.92,72.92,5761.0
2016-04-27 12:20:00,72.93,73.09,72.93,73.0,6507.0,72.93,73.09,72.93,73.0,6507.0
2016-04-27 12:30:00,72.99,73.07,72.93,73.04,5123.0,72.99,73.07,72.93,73.04,5123.0
2016-04-27 12:40:00,72.99,73.09,72.87,72.87,8928.0,72.99,73.09,72.87,72.87,8928.0
2016-04-27 12:50:00,72.87,73.05,72.79,72.89,25066.0,72.87,73.05,72.79,72.89,25066.0
2016-04-27 13:00:00,72.87,72.87,72.65,72.72,24453.0,72.87,72.87,72.65,72.72,24453.0
2016-04-27 13:10:00,72.73,72.96,72.66,72.91,16860.0,72.73,72.96,72.66,72.91,16860.0
2016-04-27 13:20:00,72.88,72.94,72.58,72.65,13209.0,72.88,72.94,72.58,72.65,13209.0
2016-04-27 13:30:00,72.7,72.84,72.64,72.8,5561.0,72.7,72.84,72.64,72.8,5561.0
2016-04-27 13:40:00,72.86,72.88,72.75,72.86,16726.0,72.86,72.88,72.75,72.86,16726.0
2016-04-27 13:50:00,72.84,72.97,72.84,72.97,7300.0,72.84,72.97,72.84,72.97,7300.0
2016-04-27 14:00:00,72.91,73.23,72.73,73.22,14229.0,72.91,73.23,72.73,73.22,14229.0
2016-04-27 14:10:00,73.28,73.3,73.0,73.14,33406.0,73.28,73.3,73.0,73.14,33406.0
2016-04-27 14:20:00,73.18,73.21,72.99,73.07,10091.0,73.18,73.21,72.99,73.07,10091.0
2016-04-27 14:30:00,73.11,73.17,72.91,72.95,11155.0,73.11,73.17,72.91,72.95,11155.0
2016-04-27 14:40:00,72.95,73.13,72.94,73.05,14649.0,72.95,73.13,72.94,73.05,14649.0
2016-04-27 14:50:00,73.11,73.25,73.01,73.07,26313.0,73.11,73.25,73.01,73.07,26313.0
2016-04-27 15:00:00,73.08,73.42,73.06,73.36,38728.0,73.08,73.42,73.06,73.36,38728.0
2016-04-27 15:10:00,73.39,73.41,73.05,73.29,75407.0,73.39,73.41,73.05,73.29,75407.0
2016-04-27 15:20:00,73.3,73.46,73.22,73.46,35419.0,73.3,73.46,73.22,73.46,35419.0
2016-04-27 15:30:00,73.44,73.49,73.38,73.45,33597.0,73.44,73.49,73.38,73.45,33597.0
2016-04-27 15:40:00,73.45,73.48,73.23,73.27,91392.0,73.45,73.48,73.23,73.27,91392.0
2016-04-27 15:50:00,73.26,73.3,73.03,73.16,200964.0,73.26,73.3,73.03,73.16,200964.0
2016-04-28 09:30:00,73.12,73.34,72.6,73.33,23835.0,73.12,73.34,72.6,73.33,23835.0
2016-04-28 09:40:00,73.36,73.64,73.32,73.54,31676.0,73.36,73.64,73.32,73.54,31676.0
2016-04-28 09:50:00,73.46,73.62,73.32,73.53,24678.0,73.46,73.62,73.32,73.53,24678.0
2016-04-28 10:00:00,73.46,73.63,73.14,73.14,20592.0,73.46,73.63,73.14,73.14,20592.0
2016-04-28 10:10:00,73.05,73.37,73.03,73.35,13329.0,73.05,73.37,73.03,73.35,13329.0
2016-04-28 10:20:00,73.26,73.4,73.12,73.27,14900.0,73.26,73.4,73.12,73.27,14900.0
2016-04-28 10:30:00,73.31,73.47,73.21,73.43,48498.0,73.31,73.47,73.21,73.43,48498.0
2016-04-28 10:40:00,73.45,73.45,73.22,73.27,38027.0,73.45,73.45,73.22,73.27,38027.0
2016-04-28 10:50:00,73.28,73.3,73.15,73.19,14934.0,73.28,73.3,73.15,73.19,14934.0
2016-04-28 11:00:00,73.24,73.3,73.09,73.09,19363.0,73.24,73.3,73.09,73.09,19363.0
2016-04-28 11:10:00,73.09,73.24,73.04,73.15,10496.0,73.09,73.24,73.04,73.15,10496.0
2016-04-28 11:20:00,73.19,73.22,73.05,73.12,44419.0,73.19,73.22,73.05,73.12,44419.0
2016-04-28 11:30:00,73.14,73.19,73.0,73.09,27791.0,73.14,73.19,73.0,73.09,27791.0
2016-04-28 11:40:00,73.08,73.12,72.98,73.12,28830.0,73.08,73.12,72.98,73.12,28830.0
2016-04-28 11:50:00,73.14,73.23,73.13,73.2,5157.0,73.14,73.23,73.13,73.2,5157.0
2016-04-28 12:00:00,73.23,73.27,73.12,73.17,8060.0,73.23,73.27,73.12,73.17,8060.0
2016-04-28 12:10:00,73.16,73.16,72.93,72.94,9425.0,73.16,73.16,72.93,72.94,9425.0
2016-04-28 12:20:00,72.93,73.01,72.84,72.92,11132.0,72.93,73.01,72.84,72.92,11132.0
2016-04-28 12:30:00,72.91,72.92,72.76,72.76,18075.0,72.91,72.92,72.76,72.76,18075.0
2016-04-28 12:40:00,72.79,72.89,72.74,72.74,18189.0,72.79,72.89,72.74,72.74,18189.0
2016-04-28 12:50:00,72.72,72.79,72.59,72.65,24306.0,72.72,72.79,72.59,72.65,24306.0
2016-04-28 13:00:00,72.64,72.67,72.33,72.41,19206.0,72.64,72.67,72.33,72.41,19206.0
2016-04-28 13:10:00,72.44,72.46,72.27,72.31,21052.0,72.44,72.46,72.27,72.31,21052.0
2016-04-28 13:20:00,72.31,72.33,72.04,72.12,55593.0,72.31,72.33,72.04,72.12,55593.0
2016-04-28 13:30:00,72.15,72.48,72.14,72.45,14200.0,72.15,72.48,72.14,72.45,14200.0
2016-04-28 13:40:00,72.43,72.44,72.22,72.24,20166.0,72.43,72.44,72.22,72.24,20166.0
2016-04-28 13:50:00,72.24,72.36,72.16,72.16,21676.0,72.24,72.36,72.16,72.16,21676.0
2016-04-28 14:00:00,72.18,72.22,72.09,72.22,37457.0,72.18,72.22,72.09,72.22,37457.0
2016-04-28 14:10:00,72.2,72.25,72.12,72.13,22618.0,72.2,72.25,72.12,72.13,22618.0
2016-04-28 14:20:00,72.14,72.22,72.09,72.22,10662.0,72.14,72.22,72.09,72.22,10662.0
2016-04-28 14:30:00,72.21,72.27,72.11,72.11,15465.0,72.21,72.27,72.11,72.11,15465.0
2016-04-28 14:40:00,72.13,72.25,72.0,72.05,15147.0,72.13,72.25,72.0,72.05,15147.0
2016-04-28 14:50:00,72.05,72.07,71.87,71.97,19849.0,72.05,72.07,71.87,71.97,19849.0
2016-04-28 15:00:00,71.97,71.98,71.77,71.78,19199.0,71.97,71.98,71.77,71.78,19199.0
2016-04-28 15:10:00,71.77,71.77,71.4,71.45,70096.0,71.77,71.77,71.4,71.45,70096.0
2016-04-28 15:20:00,71.47,71.51,71.19,71.27,38071.0,71.47,71.51,71.19,71.27,38071.0
2016-04-28 15:30:00,71.29,71.54,71.27,71.46,65665.0,71.29,71.54,71.27,71.46,65665.0
2016-04-28 15:40:00,71.43,71.52,71.3,71.3,80972.0,71.43,71.52,71.3,71.3,80972.0
2016-04-28 15:50:00,71.31,71.37,71.12,71.37,162441.0,71.31,71.37,71.12,71.37,162441.0
2016-04-29 09:30:00,71.34,72.13,71.1,71.78,21277.0,71.34,72.13,71.1,71.78,21277.0
2016-04-29 09:40:00,71.72,71.95,71.0,71.04,21087.0,71.72,71.95,71.0,71.04,21087.0
2016-04-29 09:50:00,71.03,71.11,70.62,70.62,18332.0,71.03,71.11,70.62,70.62,18332.0
2016-04-29 10:00:00,70.67,70.91,70.48,70.67,20924.0,70.67,70.91,70.48,70.67,20924.0
2016-04-29 10:10:00,70.73,71.07,70.66,70.85,30762.0,70.73,71.07,70.66,70.85,30762.0
2016-04-29 10:20:00,70.83,70.93,70.51,70.65,46345.0,70.83,70.93,70.51,70.65,46345.0
2016-04-29 10:30:00,70.66,70.94,70.6,70.87,73445.0,70.66,70.94,70.6,70.87,73445.0
2016-04-29 10:40:00,70.89,71.36,70.74,71.34,42184.0,70.89,71.36,70.74,71.34,42184.0
2016-04-29 10:50:00,71.31,71.31,70.96,71.06,16173.0,71.31,71.31,70.96,71.06,16173.0
2016-04-29 11:00:00,71.05,71.09,70.66,70.83,27927.0,71.05,71.09,70.66,70.83,27927.0
2016-04-29 11:10:00,70.81,70.87,70.58,70.63,20195.0,70.81,70.87,70.58,70.63,20195.0
2016-04-29 11:20:00,70.63,70.63,70.34,70.39,13108.0,70.63,70.63,70.34,70.39,13108.0
2016-04-29 11:30:00,70.35,70.36,70.17,70.34,18661.0,70.35,70.36,70.17,70.34,18661.0
2016-04-29 11:40:00,70.36,70.5,70.28,70.46,11734.0,70.36,70.5,70.28,70.46,11734.0
2016-04-29 11:50:00,70.47,70.95,70.47,70.8,46426.0,70.47,70.95,70.47,70.8,46426.0
2016-04-29 12:00:00,70.82,70.85,70.6,70.63,43930.0,70.82,70.85,70.6,70.63,43930.0
2016-04-29 12:10:00,70.67,70.9,70.53,70.9,36406.0,70.67,70.9,70.53,70.9,36406.0
2016-04-29 12:20:00,70.94,71.08,70.92,71.08,10595.0,70.94,71.08,70.92,71.08,10595.0
2016-04-29 12:30:00,71.02,71.17,71.0,71.13,9544.0,71.02,71.17,71.0,71.13,9544.0
2016-04-29 12:40:00,71.14,71.17,71.03,71.13,38320.0,71.14,71.17,71.03,71.13,38320.0
2016-04-29 12:50:00,71.12,71.12,70.91,71.01,25700.0,71.12,71.12,70.91,71.01,25700.0
2016-04-29 13:00:00,70.99,71.27,70.87,71.23,44019.0,70.99,71.27,70.87,71.23,44019.0
2016-04-29 13:10:00,71.21,71.54,71.19,71.5,32034.0,71.21,71.54,71.19,71.5,32034.0
2016-04-29 13:20:00,71.5,71.58,71.44,71.56,14029.0,71.5,71.58,71.44,71.56,14029.0
2016-04-29 13:30:00,71.53,71.57,71.46,71.51,13337.0,71.53,71.57,71.46,71.51,13337.0
2016-04-29 13:40:00,71.51,71.53,71.4,71.46,11072.0,71.51,71.53,71.4,71.46,11072.0
2016-04-29 13:50:00,71.43,71.57,71.33,71.36,13211.0,71.43,71.57,71.33,71.36,13211.0
2016-04-29 14:00:00,71.38,71.45,71.23,71.25,37533.0,71.38,71.45,71.23,71.25,37533.0
2016-04-29 14:10:00,71.24,71.26,70.98,71.13,23126.0,71.24,71.26,70.98,71.13,23126.0
2016-04-29 14:20:00,71.13,71.16,70.88,70.88,41136.0,71.13,71.16,70.88,70.88,41136.0
2016-04-29 14:30:00,70.9,70.94,70.82,70.89,60737.0,70.9,70.94,70.82,70.89,60737.0
2016-04-29 14:40:00,70.87,71.18,70.78,71.18,50392.0,70.87,71.18,70.78,71.18,50392.0
2016-04-29 14:50:00,71.17,71.2,70.89,70.95,58625.0,71.17,71.2,70.89,70.95,58625.0
2016-04-29 15:00:00,70.96,71.26,70.76,71.2,85497.0,70.96,71.26,70.76,71.2,85497.0
2016-04-29 15:10:00,71.25,71.44,71.22,71.31,55127.0,71.25,71.44,71.22,71.31,55127.0
2016-04-29 15:20:00,71.31,71.32,71.12,71.17,47902.0,71.31,71.32,71.12,71.17,47902.0
2016-04-29 15:30:00,71.18,71.5,71.13,71.48,57602.0,71.18,71.5,71.13,71.48,57602.0
2016-04-29 15:40:00,71.49,71.64,71.47,71.52,71029.0,71.49,71.64,71.47,71.52,71029.0
2016-04-29 15:50:00,71.53,71.65,71.45,71.48,141468.0,71.53,71.65,71.45,71.48,141468.0
2016-05-02 09:30:00,71.45,71.76,70.86,71.29,17121.0,71.45,71.76,70.86,71.29,17121.0
2016-05-02 09:40:00,71.26,71.42,71.02,71.36,13242.0,71.26,71.42,71.02,71.36,13242.0
2016-05-02 09:50:00,71.33,71.55,71.22,71.29,8100.0,71.33,71.55,71.22,71.29,8100.0
2016-05-02 10:00:00,71.33,71.68,71.21,71.68,16154.0,71.33,71.68,71.21,71.68,16154.0
2016-05-02 10:10:00,71.63,72.1,71.63,72.07,19738.0,71.63,72.1,71.63,72.07,19738.0
2016-05-02 10:20:00,72.03,72.06,71.51,71.51,6700.0,72.03,72.06,71.51,71.51,6700.0
2016-05-02 10:30:00,71.5,71.55,71.16,71.18,11636.0,71.5,71.55,71.16,71.18,11636.0
2016-05-02 10:40:00,71.18,71.41,71.13,71.41,13287.0,71.18,71.41,71.13,71.41,13287.0
2016-05-02 10:50:00,71.39,71.4,71.04,71.09,13901.0,71.39,71.4,71.04,71.09,13901.0
2016-05-02 11:00:00,71.09,71.21,71.02,71.15,103589.0,71.09,71.21,71.02,71.15,103589.0
2016-05-02 11:10:00,71.24,71.45,71.23,71.39,33353.0,71.24,71.45,71.23,71.39,33353.0
2016-05-02 11:20:00,71.42,71.42,71.22,71.39,18773.0,71.42,71.42,71.22,71.39,18773.0
2016-05-02 11:30:00,71.35,71.53,71.35,71.47,14367.0,71.35,71.53,71.35,71.47,14367.0
2016-05-02 11:40:00,71.45,71.53,71.33,71.42,40831.0,71.45,71.53,71.33,71.42,40831.0
2016-05-02 11:50:00,71.42,71.6,71.37,71.45,9650.0,71.42,71.6,71.37,71.45,9650.0
2016-05-02 12:00:00,71.43,71.54,71.37,71.5,11137.0,71.43,71.54,71.37,71.5,11137.0
2016-05-02 12:10:00,71.42,71.52,71.22,71.3,7600.0,71.42,71.52,71.22,71.3,7600.0
2016-05-02 12:20:00,71.28,71.38,71.22,71.22,3969.0,71.28,71.38,71.22,71.22,3969.0
2016-05-02 12:30:00,71.24,71.39,71.21,71.31,10447.0,71.24,71.39,71.21,71.31,10447.0
2016-05-02 12:40:00,71.3,71.43,71.27,71.41,8586.0,71.3,71.43,71.27,71.41,8586.0
2016-05-02 12:50:00,71.37,71.42,71.19,71.21,7948.0,71.37,71.42,71.19,71.21,7948.0
2016-05-02 13:00:00,71.22,71.23,71.02,71.02,13336.0,71.22,71.23,71.02,71.02,13336.0
2016-05-02 13:10:00,71.04,71.2,70.96,71.12,40974.0,71.04,71.2,70.96,71.12,40974.0
2016-05-02 13:20:00,71.16,71.34,71.14,71.34,16412.0,71.16,71.34,71.14,71.34,16412.0
2016-05-02 13:30:00,71.34,71.38,71.22,71.23,23194.0,71.34,71.38,71.22,71.23,23194.0
2016-05-02 13:40:00,71.23,71.46,71.13,71.42,52371.0,71.23,71.46,71.13,71.42,52371.0
2016-05-02 13:50:00,71.42,71.45,71.36,71.41,9114.0,71.42,71.45,71.36,71.41,9114.0
2016-05-02 14:00:00,71.42,71.56,71.4,71.54,12543.0,71.42,71.56,71.4,71.54,12543.0
2016-05-02 14:10:00,71.56,71.65,71.49,71.63,15152.0,71.56,71.65,71.49,71.63,15152.0
2016-05-02 14:20:00,71.65,71.7,71.6,71.67,20216.0,71.65,71.7,71.6,71.67,20216.0
2016-05-02 14:30:00,71.66,71.7,71.57,71.61,18863.0,71.66,71.7,71.57,71.61,18863.0
2016-05-02 14:40:00,71.61,71.77,71.58,71.76,35419.0,71.61,71.77,71.58,71.76,35419.0
2016-05-02 14:50:00,71.75,71.92,71.67,71.87,26084.0,71.75,71.92,71.67,71.87,26084.0
2016-05-02 15:00:00,71.89,71.89,71.76,71.81,23365.0,71.89,71.89,71.76,71.81,23365.0
2016-05-02 15:10:00,71.82,71.86,71.77,71.77,17117.0,71.82,71.86,71.77,71.77,17117.0
2016-05-02 15:20:00,71.77,71.87,71.76,71.87,21246.0,71.77,71.87,71.76,71.87,21246.0
2016-05-02 15:30:00,71.87,72.0,71.81,71.98,20814.0,71.87,72.0,71.81,71.98,20814.0
2016-05-02 15:40:00,71.99,72.06,71.94,72.02,38728.0,71.99,72.06,71.94,72.02,38728.0
2016-05-02 15:50:00,72.02,72.09,72.0,72.02,131342.0,72.02,72.09,72.0,72.02,131342.0
2016-05-03 09:30:00,71.04,71.09,70.84,71.05,18224.0,71.04,71.09,70.84,71.05,18224.0
2016-05-03 09:40:00,71.06,71.06,70.32,70.33,29867.0,71.06,71.06,70.32,70.33,29867.0
2016-05-03 09:50:00,70.3,70.3,69.85,69.85,31798.0,70.3,70.3,69.85,69.85,31798.0
2016-05-03 10:00:00,69.85,69.89,69.19,69.46,78673.0,69.85,69.89,69.19,69.46,78673.0
2016-05-03 10:10:00,69.54,69.76,69.24,69.68,52957.0,69.54,69.76,69.24,69.68,52957.0
2016-05-03 10:20:00,69.73,70.01,69.68,69.91,57382.0,69.73,70.01,69.68,69.91,57382.0
2016-05-03 10:30:00,69.89,69.89,69.56,69.61,26704.0,69.89,69.89,69.56,69.61,26704.0
2016-05-03 10:40:00,69.53,69.68,69.41,69.63,25474.0,69.53,69.68,69.41,69.63,25474.0
2016-05-03 10:50:00,69.68,69.75,69.53,69.65,13590.0,69.68,69.75,69.53,69.65,13590.0
2016-05-03 11:00:00,69.68,69.75,69.6,69.66,32958.0,69.68,69.75,69.6,69.66,32958.0
2016-05-03 11:10:00,69.62,69.71,69.5,69.53,13425.0,69.62,69.71,69.5,69.53,13425.0
2016-05-03 11:20:00,69.54,69.6,69.52,69.53,16850.0,69.54,69.6,69.52,69.53,16850.0
2016-05-03 11:30:00,69.5,69.52,69.28,69.3,27725.0,69.5,69.52,69.28,69.3,27725.0
2016-05-03 11:40:00,69.3,69.46,69.27,69.41,18263.0,69.3,69.46,69.27,69.41,18263.0
2016-05-03 11:50:00,69.41,69.46,69.23,69.25,30394.0,69.41,69.46,69.23,69.25,30394.0
2016-05-03 12:00:00,69.27,69.36,69.2,69.23,35761.0,69.27,69.36,69.2,69.23,35761.0
2016-05-03 12:10:00,69.21,69.24,69.14,69.24,17741.0,69.21,69.24,69.14,69.24,17741.0
2016-05-03 12:20:00,69.24,69.31,69.2,69.31,8400.0,69.24,69.31,69.2,69.31,8400.0
2016-05-03 12:30:00,69.32,69.53,69.32,69.52,11056.0,69.32,69.53,69.32,69.52,11056.0
2016-05-03 12:40:00,69.53,69.63,69.51,69.59,8866.0,69.53,69.63,69.51,69.59,8866.0
2016-05-03 12:50:00,69.58,69.68,69.56,69.67,29172.0,69.58,69.68,69.56,69.67,29172.0
2016-05-03 13:00:00,69.65,69.84,69.58,69.81,24100.0,69.65,69.84,69.58,69.81,24100.0
2016-05-03 13:10:00,69.84,70.17,69.83,70.13,61574.0,69.84,70.17,69.83,70.13,61574.0
2016-05-03 13:20:00,70.17,70.26,70.07,70.17,23050.0,70.17,70.26,70.07,70.17,23050.0
2016-05-03 13:30:00,70.2,70.21,70.06,70.2,18885.0,70.2,70.21,70.06,70.2,18885.0
2016-05-03 13:40:00,70.22,70.36,70.22,70.34,13985.0,70.22,70.36,70.22,70.34,13985.0
2016-05-03 13:50:00,70.34,70.38,70.22,70.23,14599.0,70.34,70.38,70.22,70.23,14599.0
2016-05-03 14:00:00,70.23,70.24,70.13,70.17,15594.0,70.23,70.24,70.13,70.17,15594.0
2016-05-03 14:10:00,70.18,70.22,69.92,69.94,15556.0,70.18,70.22,69.92,69.94,15556.0
2016-05-03 14:20:00,69.94,70.11,69.93,70.1,11616.0,69.94,70.11,69.93,70.1,11616.0
2016-05-03 14:30:00,70.12,70.12,70.04,70.08,77088.0,70.12,70.12,70.04,70.08,77088.0
2016-05-03 14:40:00,70.06,70.06,69.96,69.98,28197.0,70.06,70.06,69.96,69.98,28197.0
2016-05-03 14:50:00,69.98,70.12,69.94,70.08,15210.0,69.98,70.12,69.94,70.08,15210.0
2016-05-03 15:00:00,70.09,70.11,70.0,70.01,19112.0,70.09,70.11,70.0,70.01,19112.0
2016-05-03 15:10:00,69.99,70.01,69.76,69.85,18646.0,69.99,70.01,69.76,69.85,18646.0
2016-05-03 15:20:00,69.87,69.97,69.81,69.93,21737.0,69.87,69.97,69.81,69.93,21737.0
2016-05-03 15:30:00,69.93,69.95,69.76,69.81,30146.0,69.93,69.95,69.76,69.81,30146.0
2016-05-03 15:40:00,69.81,69.93,69.7,69.91,44845.0,69.81,69.93,69.7,69.91,44845.0
2016-05-03 15:50:00,69.92,69.96,69.74,69.81,93907.0,69.92,69.96,69.74,69.81,93907.0
2016-05-04 09:30:00,69.48,69.83,69.02,69.07,27183.0,69.48,69.83,69.02,69.07,27183.0
2016-05-04 09:40:00,69.01,69.01,68.4,68.65,45797.0,69.01,69.01,68.4,68.65,45797.0
2016-05-04 09:50:00,68.57,68.85,68.25,68.52,126919.0,68.57,68.85,68.25,68.52,126919.0
2016-05-04 10:00:00,68.52,68.74,68.43,68.52,38752.0,68.52,68.74,68.43,68.52,38752.0
2016-05-04 10:10:00,68.58,69.19,68.58,68.99,45101.0,68.58,69.19,68.58,68.99,45101.0
2016-05-04 10:20:00,68.95,68.98,68.52,68.58,26772.0,68.95,68.98,68.52,68.58,26772.0
2016-05-04 10:30:00,68.57,68.69,68.39,68.64,31078.0,68.57,68.69,68.39,68.64,31078.0
2016-05-04 10:40:00,68.61,68.64,68.48,68.58,18683.0,68.61,68.64,68.48,68.58,18683.0
2016-05-04 10:50:00,68.57,68.57,68.4,68.46,17838.0,68.57,68.57,68.4,68.46,17838.0
2016-05-04 11:00:00,68.47,68.67,68.47,68.58,19742.0,68.47,68.67,68.47,68.58,19742.0
2016-05-04 11:10:00,68.56,68.57,68.03,68.04,34267.0,68.56,68.57,68.03,68.04,34267.0
2016-05-04 11:20:00,68.02,68.13,67.91,68.09,44075.0,68.02,68.13,67.91,68.09,44075.0
2016-05-04 11:30:00,68.1,68.41,67.97,68.31,39442.0,68.1,68.41,67.97,68.31,39442.0
2016-05-04 11:40:00,68.33,68.35,68.11,68.29,24932.0,68.33,68.35,68.11,68.29,24932.0
2016-05-04 11:50:00,68.3,68.47,68.3,68.47,20387.0,68.3,68.47,68.3,68.47,20387.0
2016-05-04 12:00:00,68.49,68.58,68.37,68.42,18592.0,68.49,68.58,68.37,68.42,18592.0
2016-05-04 12:10:00,68.43,68.62,68.43,68.52,22179.0,68.43,68.62,68.43,68.52,22179.0
2016-05-04 12:20:00,68.5,68.62,68.47,68.57,29504.0,68.5,68.62,68.47,68.57,29504.0
2016-05-04 12:30:00,68.54,68.58,68.45,68.49,17700.0,68.54,68.58,68.45,68.49,17700.0
2016-05-04 12:40:00,68.49,68.54,68.4,68.51,12571.0,68.49,68.54,68.4,68.51,12571.0
2016-05-04 12:50:00,68.51,68.51,68.4,68.45,16159.0,68.51,68.51,68.4,68.45,16159.0
2016-05-04 13:00:00,68.42,68.55,68.28,68.28,15427.0,68.42,68.55,68.28,68.28,15427.0
2016-05-04 13:10:00,68.28,68.28,68.19,68.21,10435.0,68.28,68.28,68.19,68.21,10435.0
2016-05-04 13:20:00,68.2,68.26,67.97,68.08,25760.0,68.2,68.26,67.97,68.08,25760.0
2016-05-04 13:30:00,68.07,68.11,68.0,68.01,9443.0,68.07,68.11,68.0,68.01,9443.0
2016-05-04 13:40:00,68.01,68.02,67.93,67.96,14634.0,68.01,68.02,67.93,67.96,14634.0
2016-05-04 13:50:00,67.99,68.08,67.96,67.97,17806.0,67.99,68.08,67.96,67.97,17806.0
2016-05-04 14:00:00,67.95,67.95,67.63,67.65,23695.0,67.95,67.95,67.63,67.65,23695.0
2016-05-04 14:10:00,67.65,67.74,67.55,67.74,35815.0,67.65,67.74,67.55,67.74,35815.0
2016-05-04 14:20:00,67.73,67.88,67.7,67.82,23586.0,67.73,67.88,67.7,67.82,23586.0
2016-05-04 14:30:00,67.83,67.92,67.79,67.88,35862.0,67.83,67.92,67.79,67.88,35862.0
2016-05-04 14:40:00,67.92,67.93,67.77,67.81,24606.0,67.92,67.93,67.77,67.81,24606.0
2016-05-04 14:50:00,67.82,67.91,67.65,67.66,29899.0,67.82,67.91,67.65,67.66,29899.0
2016-05-04 15:00:00,67.67,67.71,67.52,67.62,47332.0,67.67,67.71,67.52,67.62,47332.0
2016-05-04 15:10:00,67.62,67.8,67.58,67.66,55531.0,67.62,67.8,67.58,67.66,55531.0
2016-05-04 15:20:00,67.66,67.76,67.57,67.57,44196.0,67.66,67.76,67.57,67.57,44196.0
2016-05-04 15:30:00,67.57,67.7,67.57,67.67,60055.0,67.57,67.7,67.57,67.67,60055.0
2016-05-04 15:40:00,67.67,67.8,67.63,67.74,82384.0,67.67,67.8,67.63,67.74,82384.0
2016-05-04 15:50:00,67.74,67.74,67.54,67.56,152790.0,67.74,67.74,67.54,67.56,152790.0
2016-05-05 09:30:00,68.07,68.4,68.02,68.4,38675.0,68.07,68.4,68.02,68.4,38675.0
2016-05-05 09:40:00,68.26,68.38,67.89,68.36,144559.0,68.26,68.38,67.89,68.36,144559.0
2016-05-05 09:50:00,68.38,68.4,67.65,67.78,42751.0,68.38,68.4,67.65,67.78,42751.0
2016-05-05 10:00:00,67.76,68.07,67.62,67.97,40804.0,67.76,68.07,67.62,67.97,40804.0
2016-05-05 10:10:00,67.95,68.58,67.95,68.12,23579.0,67.95,68.58,67.95,68.12,23579.0
2016-05-05 10:20:00,68.08,68.21,67.63,67.68,43950.0,68.08,68.21,67.63,67.68,43950.0
2016-05-05 10:30:00,67.73,68.2,67.68,68.2,14880.0,67.73,68.2,67.68,68.2,14880.0
2016-05-05 10:40:00,68.18,68.31,68.11,68.25,14310.0,68.18,68.31,68.11,68.25,14310.0
2016-05-05 10:50:00,68.26,68.54,68.24,68.47,30250.0,68.26,68.54,68.24,68.47,30250.0
2016-05-05 11:00:00,68.45,68.57,68.43,68.44,17107.0,68.45,68.57,68.43,68.44,17107.0
2016-05-05 11:10:00,68.4,68.46,68.12,68.36,42521.0,68.4,68.46,68.12,68.36,42521.0
2016-05-05 11:20:00,68.37,68.37,68.1,68.29,15854.0,68.37,68.37,68.1,68.29,15854.0
2016-05-05 11:30:00,68.28,68.62,68.24,68.55,15195.0,68.28,68.62,68.24,68.55,15195.0
2016-05-05 11:40:00,68.56,68.63,68.5,68.53,18255.0,68.56,68.63,68.5,68.53,18255.0
2016-05-05 11:50:00,68.55,68.55,68.33,68.36,12152.0,68.55,68.55,68.33,68.36,12152.0
2016-05-05 12:00:00,68.37,68.43,68.31,68.31,19468.0,68.37,68.43,68.31,68.31,19468.0
2016-05-05 12:10:00,68.33,68.6,68.33,68.47,12481.0,68.33,68.6,68.33,68.47,12481.0
2016-05-05 12:20:00,68.48,68.55,68.42,68.54,9801.0,68.48,68.55,68.42,68.54,9801.0
2016-05-05 12:30:00,68.53,68.61,68.47,68.5,9415.0,68.53,68.61,68.47,68.5,9415.0
2016-05-05 12:40:00,68.5,68.62,68.48,68.54,13685.0,68.5,68.62,68.48,68.54,13685.0
2016-05-05 12:50:00,68.56,68.62,68.5,68.51,12163.0,68.56,68.62,68.5,68.51,12163.0
2016-05-05 13:00:00,68.47,68.49,68.33,68.37,12663.0,68.47,68.49,68.33,68.37,12663.0
2016-05-05 13:10:00,68.31,68.34,67.91,67.99,49124.0,68.31,68.34,67.91,67.99,49124.0
2016-05-05 13:20:00,67.97,67.97,67.57,67.64,24815.0,67.97,67.97,67.57,67.64,24815.0
2016-05-05 13:30:00,67.62,67.77,67.5,67.52,23037.0,67.62,67.77,67.5,67.52,23037.0
2016-05-05 13:40:00,67.52,67.57,67.34,67.34,28479.0,67.52,67.57,67.34,67.34,28479.0
2016-05-05 13:50:00,67.35,67.39,67.26,67.33,21963.0,67.35,67.39,67.26,67.33,21963.0
2016-05-05 14:00:00,67.33,67.74,67.29,67.73,26540.0,67.33,67.74,67.29,67.73,26540.0
2016-05-05 14:10:00,67.74,67.8,67.63,67.7,15934.0,67.74,67.8,67.63,67.7,15934.0
2016-05-05 14:20:00,67.7,67.81,67.68,67.69,13151.0,67.7,67.81,67.68,67.69,13151.0
2016-05-05 14:30:00,67.7,67.73,67.63,67.7,12374.0,67.7,67.73,67.63,67.7,12374.0
2016-05-05 14:40:00,67.7,67.92,67.67,67.84,13742.0,67.7,67.92,67.67,67.84,13742.0
2016-05-05 14:50:00,67.81,67.86,67.7,67.74,19071.0,67.81,67.86,67.7,67.74,19071.0
2016-05-05 15:00:00,67.74,67.75,67.65,67.75,18006.0,67.74,67.75,67.65,67.75,18006.0
2016-05-05 15:10:00,67.76,67.9,67.73,67.83,22369.0,67.76,67.9,67.73,67.83,22369.0
2016-05-05 15:20:00,67.83,67.99,67.77,67.98,23613.0,67.83,67.99,67.77,67.98,23613.0
2016-05-05 15:30:00,67.99,67.99,67.88,67.94,29248.0,67.99,67.99,67.88,67.94,29248.0
2016-05-05 15:40:00,67.94,68.09,67.83,67.83,60296.0,67.94,68.09,67.83,67.83,60296.0
2016-05-05 15:50:00,67.85,67.89,67.65,67.81,111205.0,67.85,67.89,67.65,67.81,111205.0
2016-05-06 09:30:00,67.05,67.74,66.78,67.74,35656.0,67.05,67.74,66.78,67.74,35656.0
2016-05-06 09:40:00,67.57,67.59,66.93,67.0,44585.0,67.57,67.59,66.93,67.0,44585.0
2016-05-06 09:50:00,66.89,67.06,66.81,66.82,18343.0,66.89,67.06,66.81,66.82,18343.0
2016-05-06 10:00:00,66.88,67.12,66.76,67.11,23965.0,66.88,67.12,66.76,67.11,23965.0
2016-05-06 10:10:00,67.11,67.15,66.64,66.7,33827.0,67.11,67.15,66.64,66.7,33827.0
2016-05-06 10:20:00,66.68,66.69,66.36,66.62,22287.0,66.68,66.69,66.36,66.62,22287.0
2016-05-06 10:30:00,66.61,66.61,66.07,66.19,19799.0,66.61,66.61,66.07,66.19,19799.0
2016-05-06 10:40:00,66.19,66.21,65.94,66.06,51973.0,66.19,66.21,65.94,66.06,51973.0
2016-05-06 10:50:00,66.05,66.1,65.88,66.02,35583.0,66.05,66.1,65.88,66.02,35583.0
2016-05-06 11:00:00,66.05,66.14,65.86,65.89,29855.0,66.05,66.14,65.86,65.89,29855.0
2016-05-06 11:10:00,65.93,66.22,65.92,66.17,55422.0,65.93,66.22,65.92,66.17,55422.0
2016-05-06 11:20:00,66.22,66.41,66.22,66.39,37536.0,66.22,66.41,66.22,66.39,37536.0
2016-05-06 11:30:00,66.37,66.42,66.16,66.18,25999.0,66.37,66.42,66.16,66.18,25999.0
2016-05-06 11:40:00,66.19,66.19,66.01,66.02,19697.0,66.19,66.19,66.01,66.02,19697.0
2016-05-06 11:50:00,66.01,66.03,65.83,65.86,36062.0,66.01,66.03,65.83,65.86,36062.0
2016-05-06 12:00:00,65.87,66.02,65.84,65.98,20195.0,65.87,66.02,65.84,65.98,20195.0
2016-05-06 12:10:00,65.97,66.02,65.88,65.92,22496.0,65.97,66.02,65.88,65.92,22496.0
2016-05-06 12:20:00,65.9,66.0,65.86,65.9,22251.0,65.9,66.0,65.86,65.9,22251.0
2016-05-06 12:30:00,65.92,66.22,65.9,66.19,24645.0,65.92,66.22,65.9,66.19,24645.0
2016-05-06 12:40:00,66.2,66.35,66.18,66.35,16748.0,66.2,66.35,66.18,66.35,16748.0
2016-05-06 12:50:00,66.32,66.52,66.3,66.5,19223.0,66.32,66.52,66.3,66.5,19223.0
2016-05-06 13:00:00,66.51,66.56,66.43,66.56,16893.0,66.51,66.56,66.43,66.56,16893.0
2016-05-06 13:10:00,66.52,66.73,66.52,66.7,15034.0,66.52,66.73,66.52,66.7,15034.0
2016-05-06 13:20:00,66.7,66.77,66.57,66.6,60901.0,66.7,66.77,66.57,66.6,60901.0
2016-05-06 13:30:00,66.58,66.7,66.49,66.65,21931.0,66.58,66.7,66.49,66.65,21931.0
2016-05-06 13:40:00,66.66,66.88,66.56,66.87,32916.0,66.66,66.88,66.56,66.87,32916.0
2016-05-06 13:50:00,66.83,66.96,66.74,66.96,36759.0,66.83,66.96,66.74,66.96,36759.0
2016-05-06 14:00:00,66.96,67.32,66.93,67.3,42871.0,66.96,67.32,66.93,67.3,42871.0
2016-05-06 14:10:00,67.29,67.35,67.2,67.28,17941.0,67.29,67.35,67.2,67.28,17941.0
2016-05-06 14:20:00,67.29,67.3,67.1,67.18,23719.0,67.29,67.3,67.1,67.18,23719.0
2016-05-06 14:30:00,67.17,67.23,67.07,67.23,20614.0,67.17,67.23,67.07,67.23,20614.0
2016-05-06 14:40:00,67.22,67.39,67.21,67.3,31511.0,67.22,67.39,67.21,67.3,31511.0
2016-05-06 14:50:00,67.29,67.41,67.28,67.28,13508.0,67.29,67.41,67.28,67.28,13508.0
2016-05-06 15:00:00,67.22,67.36,67.21,67.21,29644.0,67.22,67.36,67.21,67.21,29644.0
2016-05-06 15:10:00,67.21,67.27,67.1,67.2,46404.0,67.21,67.27,67.1,67.2,46404.0
2016-05-06 15:20:00,67.19,67.29,67.19,67.23,28151.0,67.19,67.29,67.19,67.23,28151.0
2016-05-06 15:30:00,67.23,67.31,67.1,67.28,69380.0,67.23,67.31,67.1,67.28,69380.0
2016-05-06 15:40:00,67.27,67.29,67.06,67.1,106452.0,67.27,67.29,67.06,67.1,106452.0
2016-05-06 15:50:00,67.11,67.28,67.11,67.28,148566.0,67.11,67.28,67.11,67.28,148566.0
2016-05-09 09:30:00,66.85,68.07,66.85,68.04,52631.0,66.85,68.07,66.85,68.04,52631.0
2016-05-09 09:40:00,67.97,68.3,67.79,67.86,17390.0,67.97,68.3,67.79,67.86,17390.0
2016-05-09 09:50:00,67.81,68.09,67.7,68.02,17060.0,67.81,68.09,67.7,68.02,17060.0
2016-05-09 10:00:00,68.06,68.07,67.59,67.87,65065.0,68.06,68.07,67.59,67.87,65065.0
2016-05-09 10:10:00,67.87,68.13,67.86,67.95,19469.0,67.87,68.13,67.86,67.95,19469.0
2016-05-09 10:20:00,67.95,68.03,67.57,67.7,12218.0,67.95,68.03,67.57,67.7,12218.0
2016-05-09 10:30:00,67.69,67.87,67.6,67.7,9827.0,67.69,67.87,67.6,67.7,9827.0
2016-05-09 10:40:00,67.62,67.84,67.62,67.84,10926.0,67.62,67.84,67.62,67.84,10926.0
2016-05-09 10:50:00,67.81,67.9,67.64,67.72,15485.0,67.81,67.9,67.64,67.72,15485.0
2016-05-09 11:00:00,67.73,67.97,67.66,67.97,16177.0,67.73,67.97,67.66,67.97,16177.0
2016-05-09 11:10:00,67.95,67.95,67.42,67.58,11749.0,67.95,67.95,67.42,67.58,11749.0
2016-05-09 11:20:00,67.5,67.74,67.5,67.69,13231.0,67.5,67.74,67.5,67.69,13231.0
2016-05-09 11:30:00,67.68,67.78,67.44,67.78,13360.0,67.68,67.78,67.44,67.78,13360.0
2016-05-09 11:40:00,67.78,68.0,67.7,67.83,17741.0,67.78,68.0,67.7,67.83,17741.0
2016-05-09 11:50:00,67.84,67.89,67.75,67.88,15421.0,67.84,67.89,67.75,67.88,15421.0
2016-05-09 12:00:00,67.84,67.93,67.76,67.79,10350.0,67.84,67.93,67.76,67.79,10350.0
2016-05-09 12:10:00,67.79,68.04,67.79,67.94,13293.0,67.79,68.04,67.79,67.94,13293.0
2016-05-09 12:20:00,67.98,68.17,67.95,68.14,11017.0,67.98,68.17,67.95,68.14,11017.0
2016-05-09 12:30:00,68.14,68.14,68.01,68.03,9706.0,68.14,68.14,68.01,68.03,9706.0
2016-05-09 12:40:00,68.03,68.12,67.98,68.08,7275.0,68.03,68.12,67.98,68.08,7275.0
2016-05-09 12:50:00,68.05,68.07,67.82,67.83,14602.0,68.05,68.07,67.82,67.83,14602.0
2016-05-09 13:00:00,67.83,67.94,67.8,67.89,6699.0,67.83,67.94,67.8,67.89,6699.0
2016-05-09 13:10:00,67.9,67.95,67.73,67.76,10622.0,67.9,67.95,67.73,67.76,10622.0
2016-05-09 13:20:00,67.77,67.87,67.73,67.81,12887.0,67.77,67.87,67.73,67.81,12887.0
2016-05-09 13:30:00,67.81,67.91,67.78,67.81,8704.0,67.81,67.91,67.78,67.81,8704.0
2016-05-09 13:40:00,67.79,67.94,67.73,67.85,12746.0,67.79,67.94,67.73,67.85,12746.0
2016-05-09 13:50:00,67.86,67.87,67.72,67.76,6700.0,67.86,67.87,67.72,67.76,6700.0
2016-05-09 14:00:00,67.75,67.86,67.75,67.81,7499.0,67.75,67.86,67.75,67.81,7499.0
2016-05-09 14:10:00,67.79,67.86,67.69,67.74,7877.0,67.79,67.86,67.69,67.74,7877.0
2016-05-09 14:20:00,67.76,67.88,67.74,67.82,10207.0,67.76,67.88,67.74,67.82,10207.0
2016-05-09 14:30:00,67.82,67.86,67.73,67.79,9564.0,67.82,67.86,67.73,67.79,9564.0
2016-05-09 14:40:00,67.78,67.86,67.78,67.83,5544.0,67.78,67.86,67.78,67.83,5544.0
2016-05-09 14:50:00,67.85,67.95,67.82,67.86,14300.0,67.85,67.95,67.82,67.86,14300.0
2016-05-09 15:00:00,67.86,67.87,67.77,67.77,10890.0,67.86,67.87,67.77,67.77,10890.0
2016-05-09 15:10:00,67.79,67.82,67.74,67.74,13437.0,67.79,67.82,67.74,67.74,13437.0
2016-05-09 15:20:00,67.74,67.79,67.73,67.73,11079.0,67.74,67.79,67.73,67.73,11079.0
2016-05-09 15:30:00,67.74,67.76,67.63,67.64,15127.0,67.74,67.76,67.63,67.64,15127.0
2016-05-09 15:40:00,67.63,67.71,67.57,67.57,23208.0,67.63,67.71,67.57,67.57,23208.0
2016-05-09 15:50:00,67.56,67.58,67.3,67.44,146207.0,67.56,67.58,67.3,67.44,146207.0
2016-05-10 09:30:00,67.44,68.66,67.18,67.99,133811.0,67.44,68.66,67.18,67.99,133811.0
2016-05-10 09:40:00,67.87,68.35,67.8,68.35,38056.0,67.87,68.35,67.8,68.35,38056.0
2016-05-10 09:50:00,68.44,68.53,67.93,68.04,18517.0,68.44,68.53,67.93,68.04,18517.0
2016-05-10 10:00:00,67.99,68.23,67.79,67.84,14295.0,67.99,68.23,67.79,67.84,14295.0
2016-05-10 10:10:00,67.81,68.07,67.79,67.98,14806.0,67.81,68.07,67.79,67.98,14806.0
2016-05-10 10:20:00,67.98,68.05,67.78,68.05,16605.0,67.98,68.05,67.78,68.05,16605.0
2016-05-10 10:30:00,68.02,68.32,67.99,68.09,9578.0,68.02,68.32,67.99,68.09,9578.0
2016-05-10 10:40:00,68.13,68.39,68.07,68.35,11370.0,68.13,68.39,68.07,68.35,11370.0
2016-05-10 10:50:00,68.34,68.38,68.13,68.16,8024.0,68.34,68.38,68.13,68.16,8024.0
2016-05-10 11:00:00,68.15,68.21,68.09,68.18,13396.0,68.15,68.21,68.09,68.18,13396.0
2016-05-10 11:10:00,68.18,68.22,68.01,68.01,11028.0,68.18,68.22,68.01,68.01,11028.0
2016-05-10 11:20:00,68.0,68.15,67.92,68.03,51706.0,68.0,68.15,67.92,68.03,51706.0
2016-05-10 11:30:00,68.06,68.25,68.06,68.22,23374.0,68.06,68.25,68.06,68.22,23374.0
2016-05-10 11:40:00,68.2,68.21,67.95,67.95,15300.0,68.2,68.21,67.95,67.95,15300.0
2016-05-10 11:50:00,67.98,68.13,67.95,68.12,27141.0,67.98,68.13,67.95,68.12,27141.0
2016-05-10 12:00:00,68.11,68.13,67.98,68.01,44083.0,68.11,68.13,67.98,68.01,44083.0
2016-05-10 12:10:00,68.01,68.07,67.93,67.99,26624.0,68.01,68.07,67.93,67.99,26624.0
2016-05-10 12:20:00,68.0,68.02,67.91,67.93,11901.0,68.0,68.02,67.91,67.93,11901.0
2016-05-10 12:30:00,67.96,67.99,67.89,67.91,13955.0,67.96,67.99,67.89,67.91,13955.0
2016-05-10 12:40:00,67.9,68.06,67.87,68.05,8756.0,67.9,68.06,67.87,68.05,8756.0
2016-05-10 12:50:00,68.08,68.34,68.08,68.3,16713.0,68.08,68.34,68.08,68.3,16713.0
2016-05-10 13:00:00,68.3,68.31,68.11,68.21,18408.0,68.3,68.31,68.11,68.21,18408.0
2016-05-10 13:10:00,68.21,68.24,68.04,68.04,8182.0,68.21,68.24,68.04,68.04,8182.0
2016-05-10 13:20:00,68.05,68.05,67.93,68.0,18528.0,68.05,68.05,67.93,68.0,18528.0
2016-05-10 13:30:00,68.01,68.1,67.96,67.98,13312.0,68.01,68.1,67.96,67.98,13312.0
2016-05-10 13:40:00,67.95,68.04,67.95,68.03,14509.0,67.95,68.04,67.95,68.03,14509.0
2016-05-10 13:50:00,68.03,68.05,68.0,68.01,30150.0,68.03,68.05,68.0,68.01,30150.0
2016-05-10 14:00:00,68.03,68.12,68.01,68.02,24175.0,68.03,68.12,68.01,68.02,24175.0
2016-05-10 14:10:00,68.01,68.05,67.96,68.0,11815.0,68.01,68.05,67.96,68.0,11815.0
2016-05-10 14:20:00,68.01,68.03,67.98,68.01,9598.0,68.01,68.03,67.98,68.01,9598.0
2016-05-10 14:30:00,68.0,68.0,67.9,67.95,14417.0,68.0,68.0,67.9,67.95,14417.0
2016-05-10 14:40:00,67.94,68.14,67.94,68.01,26407.0,67.94,68.14,67.94,68.01,26407.0
2016-05-10 14:50:00,68.03,68.08,67.93,67.99,33624.0,68.03,68.08,67.93,67.99,33624.0
2016-05-10 15:00:00,67.99,68.13,67.98,68.12,27470.0,67.99,68.13,67.98,68.12,27470.0
2016-05-10 15:10:00,68.12,68.23,68.11,68.2,27325.0,68.12,68.23,68.11,68.2,27325.0
2016-05-10 15:20:00,68.22,68.4,68.22,68.4,45310.0,68.22,68.4,68.22,68.4,45310.0
2016-05-10 15:30:00,68.4,68.49,68.34,68.49,67491.0,68.4,68.49,68.34,68.49,67491.0
2016-05-10 15:40:00,68.5,68.65,68.48,68.5,83597.0,68.5,68.65,68.48,68.5,83597.0
2016-05-10 15:50:00,68.5,68.7,68.49,68.51,209753.0,68.5,68.7,68.49,68.51,209753.0
2016-05-11 09:30:00,68.51,69.2,68.41,69.1,13963.0,68.51,69.2,68.41,69.1,13963.0
2016-05-11 09:40:00,69.07,69.64,68.93,69.32,25741.0,69.07,69.64,68.93,69.32,25741.0
2016-05-11 09:50:00,69.22,69.7,69.21,69.7,110871.0,69.22,69.7,69.21,69.7,110871.0
2016-05-11 10:00:00,69.65,69.87,69.5,69.8,22348.0,69.65,69.87,69.5,69.8,22348.0
2016-05-11 10:10:00,69.78,69.92,69.73,69.78,24645.0,69.78,69.92,69.73,69.78,24645.0
2016-05-11 10:20:00,69.78,70.0,69.67,69.89,60766.0,69.78,70.0,69.67,69.89,60766.0
2016-05-11 10:30:00,69.9,70.12,69.83,69.91,76974.0,69.9,70.12,69.83,69.91,76974.0
2016-05-11 10:40:00,69.93,70.01,69.83,69.85,20798.0,69.93,70.01,69.83,69.85,20798.0
2016-05-11 10:50:00,69.85,69.88,69.72,69.75,13300.0,69.85,69.88,69.72,69.75,13300.0
2016-05-11 11:00:00,69.74,69.74,69.35,69.52,12514.0,69.74,69.74,69.35,69.52,12514.0
2016-05-11 11:10:00,69.52,69.76,69.51,69.73,16519.0,69.52,69.76,69.51,69.73,16519.0
2016-05-11 11:20:00,69.72,69.91,69.65,69.69,34567.0,69.72,69.91,69.65,69.69,34567.0
2016-05-11 11:30:00,69.71,69.82,69.6,69.69,16753.0,69.71,69.82,69.6,69.69,16753.0
2016-05-11 11:40:00,69.69,69.81,69.68,69.69,12705.0,69.69,69.81,69.68,69.69,12705.0
2016-05-11 11:50:00,69.71,69.78,69.67,69.68,9226.0,69.71,69.78,69.67,69.68,9226.0
2016-05-11 12:00:00,69.71,69.8,69.6,69.79,14791.0,69.71,69.8,69.6,69.79,14791.0
2016-05-11 12:10:00,69.76,69.79,69.67,69.78,317142.0,69.76,69.79,69.67,69.78,317142.0
2016-05-11 12:20:00,69.78,69.85,69.67,69.67,21205.0,69.78,69.85,69.67,69.67,21205.0
2016-05-11 12:30:00,69.68,69.82,69.64,69.8,20754.0,69.68,69.82,69.64,69.8,20754.0
2016-05-11 12:40:00,69.79,69.8,69.62,69.73,11611.0,69.79,69.8,69.62,69.73,11611.0
2016-05-11 12:50:00,69.71,69.74,69.47,69.56,34321.0,69.71,69.74,69.47,69.56,34321.0
2016-05-11 13:00:00,69.56,69.57,69.41,69.41,12848.0,69.56,69.57,69.41,69.41,12848.0
2016-05-11 13:10:00,69.42,69.53,69.42,69.49,12796.0,69.42,69.53,69.42,69.49,12796.0
2016-05-11 13:20:00,69.49,69.57,69.46,69.55,19453.0,69.49,69.57,69.46,69.55,19453.0
2016-05-11 13:30:00,69.55,69.58,69.38,69.43,15996.0,69.55,69.58,69.38,69.43,15996.0
2016-05-11 13:40:00,69.42,69.46,69.3,69.36,23752.0,69.42,69.46,69.3,69.36,23752.0
2016-05-11 13:50:00,69.38,69.39,69.21,69.25,10091.0,69.38,69.39,69.21,69.25,10091.0
2016-05-11 14:00:00,69.26,69.26,69.16,69.17,10897.0,69.26,69.26,69.16,69.17,10897.0
2016-05-11 14:10:00,69.15,69.16,69.0,69.06,18420.0,69.15,69.16,69.0,69.06,18420.0
2016-05-11 14:20:00,69.04,69.22,69.0,69.21,12054.0,69.04,69.22,69.0,69.21,12054.0
2016-05-11 14:30:00,69.2,69.27,69.12,69.25,6366.0,69.2,69.27,69.12,69.25,6366.0
2016-05-11 14:40:00,69.24,69.24,68.95,69.01,15149.0,69.24,69.24,68.95,69.01,15149.0
2016-05-11 14:50:00,69.0,69.02,68.8,68.96,47338.0,69.0,69.02,68.8,68.96,47338.0
2016-05-11 15:00:00,68.99,69.09,68.96,69.01,23382.0,68.99,69.09,68.96,69.01,23382.0
2016-05-11 15:10:00,69.0,69.09,68.94,68.96,22745.0,69.0,69.09,68.94,68.96,22745.0
2016-05-11 15:20:00,68.95,69.02,68.91,68.97,16865.0,68.95,69.02,68.91,68.97,16865.0
2016-05-11 15:30:00,68.98,69.03,68.88,68.88,18633.0,68.98,69.03,68.88,68.88,18633.0
2016-05-11 15:40:00,68.88,68.91,68.68,68.75,49187.0,68.88,68.91,68.68,68.75,49187.0
2016-05-11 15:50:00,68.75,68.75,68.61,68.63,136755.0,68.75,68.75,68.61,68.63,136755.0
2016-05-12 09:30:00,69.35,69.58,69.12,69.22,15439.0,69.35,69.58,69.12,69.22,15439.0
2016-05-12 09:40:00,69.3,69.3,68.73,68.91,38192.0,69.3,69.3,68.73,68.91,38192.0
2016-05-12 09:50:00,68.93,69.09,68.38,68.41,36365.0,68.93,69.09,68.38,68.41,36365.0
2016-05-12 10:00:00,68.35,69.05,68.34,68.99,18646.0,68.35,69.05,68.34,68.99,18646.0
2016-05-12 10:10:00,68.94,69.44,68.89,69.08,26971.0,68.94,69.44,68.89,69.08,26971.0
2016-05-12 10:20:00,69.09,69.09,68.67,68.67,54760.0,69.09,69.09,68.67,68.67,54760.0
2016-05-12 10:30:00,68.67,68.97,68.62,68.97,21518.0,68.67,68.97,68.62,68.97,21518.0
2016-05-12 10:40:00,68.95,68.95,68.52,68.52,23398.0,68.95,68.95,68.52,68.52,23398.0
2016-05-12 10:50:00,68.51,68.73,68.51,68.7,22000.0,68.51,68.73,68.51,68.7,22000.0
2016-05-12 11:00:00,68.74,68.77,68.36,68.38,21122.0,68.74,68.77,68.36,68.38,21122.0
2016-05-12 11:10:00,68.43,68.45,67.96,68.08,19719.0,68.43,68.45,67.96,68.08,19719.0
2016-05-12 11:20:00,68.11,68.13,67.97,67.97,19624.0,68.11,68.13,67.97,67.97,19624.0
2016-05-12 11:30:00,67.96,68.07,67.92,68.0,16716.0,67.96,68.07,67.92,68.0,16716.0
2016-05-12 11:40:00,67.98,67.98,67.74,67.78,41196.0,67.98,67.98,67.74,67.78,41196.0
2016-05-12 11:50:00,67.77,67.79,67.58,67.64,13676.0,67.77,67.79,67.58,67.64,13676.0
2016-05-12 12:00:00,67.64,67.64,67.38,67.54,62089.0,67.64,67.64,67.38,67.54,62089.0
2016-05-12 12:10:00,67.52,67.6,67.48,67.51,7558.0,67.52,67.6,67.48,67.51,7558.0
2016-05-12 12:20:00,67.51,67.51,67.32,67.41,11225.0,67.51,67.51,67.32,67.41,11225.0
2016-05-12 12:30:00,67.42,67.48,67.32,67.34,15674.0,67.42,67.48,67.32,67.34,15674.0
2016-05-12 12:40:00,67.34,67.44,67.28,67.44,11278.0,67.34,67.44,67.28,67.44,11278.0
2016-05-12 12:50:00,67.44,67.56,67.43,67.53,11204.0,67.44,67.56,67.43,67.53,11204.0
2016-05-12 13:00:00,67.54,67.57,67.44,67.54,9564.0,67.54,67.57,67.44,67.54,9564.0
2016-05-12 13:10:00,67.52,67.52,67.39,67.44,12523.0,67.52,67.52,67.39,67.44,12523.0
2016-05-12 13:20:00,67.45,67.47,67.38,67.42,19423.0,67.45,67.47,67.38,67.42,19423.0
2016-05-12 13:30:00,67.41,67.41,67.2,67.22,26519.0,67.41,67.41,67.2,67.22,26519.0
2016-05-12 13:40:00,67.24,67.46,67.24,67.39,38342.0,67.24,67.46,67.24,67.39,38342.0
2016-05-12 13:50:00,67.38,67.6,67.3,67.6,25932.0,67.38,67.6,67.3,67.6,25932.0
2016-05-12 14:00:00,67.59,67.93,67.57,67.91,26404.0,67.59,67.93,67.57,67.91,26404.0
2016-05-12 14:10:00,67.92,68.13,67.92,68.02,38984.0,67.92,68.13,67.92,68.02,38984.0
2016-05-12 14:20:00,68.01,68.01,67.81,67.81,14520.0,68.01,68.01,67.81,67.81,14520.0
2016-05-12 14:30:00,67.8,67.87,67.77,67.81,12926.0,67.8,67.87,67.77,67.81,12926.0
2016-05-12 14:40:00,67.85,67.9,67.8,67.89,35032.0,67.85,67.9,67.8,67.89,35032.0
2016-05-12 14:50:00,67.89,68.03,67.87,67.92,18890.0,67.89,68.03,67.87,67.92,18890.0
2016-05-12 15:00:00,67.9,67.93,67.68,67.68,35868.0,67.9,67.93,67.68,67.68,35868.0
2016-05-12 15:10:00,67.67,67.7,67.48,67.51,42694.0,67.67,67.7,67.48,67.51,42694.0
2016-05-12 15:20:00,67.51,67.59,67.48,67.55,33170.0,67.51,67.59,67.48,67.55,33170.0
2016-05-12 15:30:00,67.55,67.56,67.46,67.46,51729.0,67.55,67.56,67.46,67.46,51729.0
2016-05-12 15:40:00,67.47,67.49,67.41,67.46,64675.0,67.47,67.49,67.41,67.46,64675.0
2016-05-12 15:50:00,67.45,67.53,67.38,67.45,131172.0,67.45,67.53,67.38,67.45,131172.0
2016-05-13 09:30:00,67.26,68.18,67.23,68.1,44800.0,67.26,68.18,67.23,68.1,44800.0
2016-05-13 09:40:00,67.98,68.38,67.97,68.18,44299.0,67.98,68.38,67.97,68.18,44299.0
2016-05-13 09:50:00,68.18,68.19,67.7,67.84,12887.0,68.18,68.19,67.7,67.84,12887.0
2016-05-13 10:00:00,67.95,68.04,67.81,67.86,26242.0,67.95,68.04,67.81,67.86,26242.0
2016-05-13 10:10:00,67.81,67.86,67.66,67.82,10242.0,67.81,67.86,67.66,67.82,10242.0
2016-05-13 10:20:00,67.78,67.81,67.41,67.41,17898.0,67.78,67.81,67.41,67.41,17898.0
2016-05-13 10:30:00,67.41,67.41,67.08,67.13,18017.0,67.41,67.41,67.08,67.13,18017.0
2016-05-13 10:40:00,67.14,67.25,66.88,66.96,41706.0,67.14,67.25,66.88,66.96,41706.0
2016-05-13 10:50:00,66.96,67.06,66.84,67.02,68114.0,66.96,67.06,66.84,67.02,68114.0
2016-05-13 11:00:00,67.05,67.46,67.05,67.41,48640.0,67.05,67.46,67.05,67.41,48640.0
2016-05-13 11:10:00,67.44,67.53,67.35,67.37,20184.0,67.44,67.53,67.35,67.37,20184.0
2016-05-13 11:20:00,67.37,67.44,67.28,67.39,37234.0,67.37,67.44,67.28,67.39,37234.0
2016-05-13 11:30:00,67.43,67.63,67.39,67.41,32518.0,67.43,67.63,67.39,67.41,32518.0
2016-05-13 11:40:00,67.41,67.43,67.24,67.37,16950.0,67.41,67.43,67.24,67.37,16950.0
2016-05-13 11:50:00,67.34,67.48,67.29,67.38,13629.0,67.34,67.48,67.29,67.38,13629.0
2016-05-13 12:00:00,67.37,67.44,67.22,67.27,25339.0,67.37,67.44,67.22,67.27,25339.0
2016-05-13 12:10:00,67.28,67.46,67.18,67.42,62970.0,67.28,67.46,67.18,67.42,62970.0
2016-05-13 12:20:00,67.42,67.5,67.33,67.48,29479.0,67.42,67.5,67.33,67.48,29479.0
2016-05-13 12:30:00,67.49,67.7,67.49,67.63,33149.0,67.49,67.7,67.49,67.63,33149.0
2016-05-13 12:40:00,67.57,67.63,67.51,67.58,16278.0,67.57,67.63,67.51,67.58,16278.0
2016-05-13 12:50:00,67.58,67.62,67.42,67.43,11600.0,67.58,67.62,67.42,67.43,11600.0
2016-05-13 13:00:00,67.48,67.78,67.48,67.77,31366.0,67.48,67.78,67.48,67.77,31366.0
2016-05-13 13:10:00,67.78,67.93,67.78,67.86,12768.0,67.78,67.93,67.78,67.86,12768.0
2016-05-13 13:20:00,67.87,67.93,67.73,67.73,31461.0,67.87,67.93,67.73,67.73,31461.0
2016-05-13 13:30:00,67.75,67.76,67.51,67.54,19535.0,67.75,67.76,67.51,67.54,19535.0
2016-05-13 13:40:00,67.53,67.53,67.31,67.31,30295.0,67.53,67.53,67.31,67.31,30295.0
2016-05-13 13:50:00,67.24,67.31,67.0,67.09,18008.0,67.24,67.31,67.0,67.09,18008.0
2016-05-13 14:00:00,67.09,67.24,67.09,67.11,29999.0,67.09,67.24,67.09,67.11,29999.0
2016-05-13 14:10:00,67.13,67.16,67.09,67.12,14621.0,67.13,67.16,67.09,67.12,14621.0
2016-05-13 14:20:00,67.11,67.11,66.96,66.99,29355.0,67.11,67.11,66.96,66.99,29355.0
2016-05-13 14:30:00,66.99,67.13,66.96,67.05,23661.0,66.99,67.13,66.96,67.05,23661.0
2016-05-13 14:40:00,67.04,67.25,66.97,67.25,24760.0,67.04,67.25,66.97,67.25,24760.0
2016-05-13 14:50:00,67.25,67.44,67.21,67.38,13688.0,67.25,67.44,67.21,67.38,13688.0
2016-05-13 15:00:00,67.36,67.4,67.26,67.28,14180.0,67.36,67.4,67.26,67.28,14180.0
2016-05-13 15:10:00,67.28,67.52,67.28,67.48,21541.0,67.28,67.52,67.28,67.48,21541.0
2016-05-13 15:20:00,67.49,67.56,67.37,67.39,27300.0,67.49,67.56,67.37,67.39,27300.0
2016-05-13 15:30:00,67.4,67.5,67.35,67.46,30286.0,67.4,67.5,67.35,67.46,30286.0
2016-05-13 15:40:00,67.47,67.49,67.37,67.49,46707.0,67.47,67.49,67.37,67.49,46707.0
2016-05-13 15:50:00,67.48,67.5,67.45,67.45,163233.0,67.48,67.5,67.45,67.45,163233.0
2016-05-16 09:30:00,67.56,68.72,67.29,68.28,26961.0,67.56,68.72,67.29,68.28,26961.0
2016-05-16 09:40:00,68.31,68.73,67.91,68.15,22096.0,68.31,68.73,67.91,68.15,22096.0
2016-05-16 09:50:00,68.23,68.26,67.76,67.91,6963.0,68.23,68.26,67.76,67.91,6963.0
2016-05-16 10:00:00,67.9,68.04,67.73,67.73,7828.0,67.9,68.04,67.73,67.73,7828.0
2016-05-16 10:10:00,67.73,67.97,67.69,67.92,24759.0,67.73,67.97,67.69,67.92,24759.0
2016-05-16 10:20:00,67.94,68.12,67.9,67.93,21569.0,67.94,68.12,67.9,67.93,21569.0
2016-05-16 10:30:00,67.95,68.2,67.9,68.11,25791.0,67.95,68.2,67.9,68.11,25791.0
2016-05-16 10:40:00,68.14,68.44,68.12,68.44,18209.0,68.14,68.44,68.12,68.44,18209.0
2016-05-16 10:50:00,68.48,68.57,68.37,68.5,21525.0,68.48,68.57,68.37,68.5,21525.0
2016-05-16 11:00:00,68.54,68.62,68.29,68.38,30565.0,68.54,68.62,68.29,68.38,30565.0
2016-05-16 11:10:00,68.38,68.5,68.31,68.44,14480.0,68.38,68.5,68.31,68.44,14480.0
2016-05-16 11:20:00,68.42,68.55,68.37,68.51,13494.0,68.42,68.55,68.37,68.51,13494.0
2016-05-16 11:30:00,68.51,68.72,68.51,68.68,18263.0,68.51,68.72,68.51,68.68,18263.0
2016-05-16 11:40:00,68.73,68.87,68.68,68.82,14261.0,68.73,68.87,68.68,68.82,14261.0
2016-05-16 11:50:00,68.85,68.93,68.8,68.86,11631.0,68.85,68.93,68.8,68.86,11631.0
2016-05-16 12:00:00,68.87,68.98,68.78,68.98,24269.0,68.87,68.98,68.78,68.98,24269.0
2016-05-16 12:10:00,68.97,69.21,68.94,69.2,39432.0,68.97,69.21,68.94,69.2,39432.0
2016-05-16 12:20:00,69.18,69.3,69.17,69.2,74341.0,69.18,69.3,69.17,69.2,74341.0
2016-05-16 12:30:00,69.22,69.22,69.13,69.14,26542.0,69.22,69.22,69.13,69.14,26542.0
2016-05-16 12:40:00,69.17,69.31,69.12,69.26,14589.0,69.17,69.31,69.12,69.26,14589.0
2016-05-16 12:50:00,69.26,69.41,69.22,69.36,17861.0,69.26,69.41,69.22,69.36,17861.0
2016-05-16 13:00:00,69.36,69.46,69.28,69.3,30315.0,69.36,69.46,69.28,69.3,30315.0
2016-05-16 13:10:00,69.29,69.37,69.23,69.32,14898.0,69.29,69.37,69.23,69.32,14898.0
2016-05-16 13:20:00,69.32,69.47,69.32,69.4,17580.0,69.32,69.47,69.32,69.4,17580.0
2016-05-16 13:30:00,69.38,69.52,69.33,69.43,16495.0,69.38,69.52,69.33,69.43,16495.0
2016-05-16 13:40:00,69.43,69.62,69.4,69.62,16669.0,69.43,69.62,69.4,69.62,16669.0
2016-05-16 13:50:00,69.58,69.75,69.58,69.66,19355.0,69.58,69.75,69.58,69.66,19355.0
2016-05-16 14:00:00,69.66,69.99,69.6,69.83,61998.0,69.66,69.99,69.6,69.83,61998.0
2016-05-16 14:10:00,69.83,70.08,69.8,70.06,91196.0,69.83,70.08,69.8,70.06,91196.0
2016-05-16 14:20:00,70.07,70.23,70.07,70.15,97199.0,70.07,70.23,70.07,70.15,97199.0
2016-05-16 14:30:00,70.15,70.31,70.11,70.24,99418.0,70.15,70.31,70.11,70.24,99418.0
2016-05-16 14:40:00,70.25,70.45,70.18,70.41,32778.0,70.25,70.45,70.18,70.41,32778.0
2016-05-16 14:50:00,70.4,70.44,70.2,70.28,59038.0,70.4,70.44,70.2,70.28,59038.0
2016-05-16 15:00:00,70.27,70.27,70.07,70.18,149414.0,70.27,70.27,70.07,70.18,149414.0
2016-05-16 15:10:00,70.17,70.19,70.0,70.08,57932.0,70.17,70.19,70.0,70.08,57932.0
2016-05-16 15:20:00,70.06,70.11,70.0,70.04,55078.0,70.06,70.11,70.0,70.04,55078.0
2016-05-16 15:30:00,70.05,70.18,70.0,70.15,53921.0,70.05,70.18,70.0,70.15,53921.0
2016-05-16 15:40:00,70.15,70.39,70.12,70.34,121358.0,70.15,70.39,70.12,70.34,121358.0
2016-05-16 15:50:00,70.34,70.34,70.24,70.3,179269.0,70.34,70.34,70.24,70.3,179269.0
2016-05-17 09:30:00,70.17,70.5,69.51,69.83,66881.0,70.17,70.5,69.51,69.83,66881.0
2016-05-17 09:40:00,69.8,69.87,69.29,69.62,34738.0,69.8,69.87,69.29,69.62,34738.0
2016-05-17 09:50:00,69.62,69.85,69.56,69.85,13694.0,69.62,69.85,69.56,69.85,13694.0
2016-05-17 10:00:00,69.76,69.76,69.19,69.25,25188.0,69.76,69.76,69.19,69.25,25188.0
2016-05-17 10:10:00,69.23,69.85,69.17,69.85,24655.0,69.23,69.85,69.17,69.85,24655.0
2016-05-17 10:20:00,69.87,69.91,69.57,69.74,29668.0,69.87,69.91,69.57,69.74,29668.0
2016-05-17 10:30:00,69.76,70.01,69.64,70.01,25028.0,69.76,70.01,69.64,70.01,25028.0
2016-05-17 10:40:00,70.01,70.16,69.91,70.04,13377.0,70.01,70.16,69.91,70.04,13377.0
2016-05-17 10:50:00,70.06,70.15,69.94,70.13,12474.0,70.06,70.15,69.94,70.13,12474.0
2016-05-17 11:00:00,70.13,70.17,69.86,69.99,15805.0,70.13,70.17,69.86,69.99,15805.0
2016-05-17 11:10:00,70.02,70.24,69.93,70.07,26809.0,70.02,70.24,69.93,70.07,26809.0
2016-05-17 11:20:00,70.07,70.1,69.91,69.91,52218.0,70.07,70.1,69.91,69.91,52218.0
2016-05-17 11:30:00,69.92,70.22,69.9,70.2,21603.0,69.92,70.22,69.9,70.2,21603.0
2016-05-17 11:40:00,70.24,70.42,70.14,70.42,19667.0,70.24,70.42,70.14,70.42,19667.0
2016-05-17 11:50:00,70.43,70.51,70.41,70.44,17471.0,70.43,70.51,70.41,70.44,17471.0
2016-05-17 12:00:00,70.41,70.45,70.15,70.15,29525.0,70.41,70.45,70.15,70.15,29525.0
2016-05-17 12:10:00,70.12,70.15,69.94,69.94,7640.0,70.12,70.15,69.94,69.94,7640.0
2016-05-17 12:20:00,69.96,69.96,69.85,69.92,6400.0,69.96,69.96,69.85,69.92,6400.0
2016-05-17 12:30:00,69.94,70.27,69.94,70.22,9246.0,69.94,70.27,69.94,70.22,9246.0
2016-05-17 12:40:00,70.24,70.29,70.02,70.03,6600.0,70.24,70.29,70.02,70.03,6600.0
2016-05-17 12:50:00,70.03,70.15,70.01,70.13,22068.0,70.03,70.15,70.01,70.13,22068.0
2016-05-17 13:00:00,70.11,70.14,70.01,70.05,13074.0,70.11,70.14,70.01,70.05,13074.0
2016-05-17 13:10:00,70.06,70.22,70.01,70.22,9709.0,70.06,70.22,70.01,70.22,9709.0
2016-05-17 13:20:00,70.2,70.3,70.12,70.22,38900.0,70.2,70.3,70.12,70.22,38900.0
2016-05-17 13:30:00,70.23,70.31,70.2,70.21,8753.0,70.23,70.31,70.2,70.21,8753.0
2016-05-17 13:40:00,70.22,70.29,70.18,70.26,8139.0,70.22,70.29,70.18,70.26,8139.0
2016-05-17 13:50:00,70.23,70.23,69.92,69.93,18032.0,70.23,70.23,69.92,69.93,18032.0
2016-05-17 14:00:00,69.91,69.99,69.75,69.75,11021.0,69.91,69.99,69.75,69.75,11021.0
2016-05-17 14:10:00,69.71,69.77,69.54,69.54,13317.0,69.71,69.77,69.54,69.54,13317.0
2016-05-17 14:20:00,69.56,69.56,69.16,69.28,11431.0,69.56,69.56,69.16,69.28,11431.0
2016-05-17 14:30:00,69.28,69.31,69.19,69.27,14944.0,69.28,69.31,69.19,69.27,14944.0
2016-05-17 14:40:00,69.25,69.27,69.15,69.19,9300.0,69.25,69.27,69.15,69.19,9300.0
2016-05-17 14:50:00,69.16,69.24,68.96,69.12,16876.0,69.16,69.24,68.96,69.12,16876.0
2016-05-17 15:00:00,69.15,69.39,69.09,69.36,13326.0,69.15,69.39,69.09,69.36,13326.0
2016-05-17 15:10:00,69.32,69.36,69.16,69.16,19876.0,69.32,69.36,69.16,69.16,19876.0
2016-05-17 15:20:00,69.17,69.24,69.02,69.23,12563.0,69.17,69.24,69.02,69.23,12563.0
2016-05-17 15:30:00,69.25,69.46,69.18,69.45,31468.0,69.25,69.46,69.18,69.45,31468.0
2016-05-17 15:40:00,69.47,69.53,69.35,69.45,66701.0,69.47,69.53,69.35,69.45,66701.0
2016-05-17 15:50:00,69.46,69.56,69.43,69.49,91678.0,69.46,69.56,69.43,69.49,91678.0
2016-05-18 09:30:00,69.59,69.95,69.38,69.49,25294.0,69.59,69.95,69.38,69.49,25294.0
2016-05-18 09:40:00,69.61,70.11,69.61,69.8,27337.0,69.61,70.11,69.61,69.8,27337.0
2016-05-18 09:50:00,69.8,70.34,69.8,70.28,17449.0,69.8,70.34,69.8,70.28,17449.0
2016-05-18 10:00:00,70.33,70.44,70.17,70.28,18899.0,70.33,70.44,70.17,70.28,18899.0
2016-05-18 10:10:00,70.26,70.58,70.26,70.49,29126.0,70.26,70.58,70.26,70.49,29126.0
2016-05-18 10:20:00,70.49,70.62,70.34,70.56,48184.0,70.49,70.62,70.34,70.56,48184.0
2016-05-18 10:30:00,70.58,70.62,70.27,70.36,14892.0,70.58,70.62,70.27,70.36,14892.0
2016-05-18 10:40:00,70.34,71.05,70.34,71.04,36909.0,70.34,71.05,70.34,71.04,36909.0
2016-05-18 10:50:00,71.04,71.04,70.34,70.46,21480.0,71.04,71.04,70.34,70.46,21480.0
2016-05-18 11:00:00,70.5,70.57,70.42,70.45,18680.0,70.5,70.57,70.42,70.45,18680.0
2016-05-18 11:10:00,70.45,70.45,70.19,70.34,18973.0,70.45,70.45,70.19,70.34,18973.0
2016-05-18 11:20:00,70.36,70.59,70.27,70.5,13003.0,70.36,70.59,70.27,70.5,13003.0
2016-05-18 11:30:00,70.49,70.56,70.35,70.35,7210.0,70.49,70.56,70.35,70.35,7210.0
2016-05-18 11:40:00,70.37,70.54,70.35,70.43,9159.0,70.37,70.54,70.35,70.43,9159.0
2016-05-18 11:50:00,70.45,70.51,70.13,70.13,9100.0,70.45,70.51,70.13,70.13,9100.0
2016-05-18 12:00:00,70.18,70.27,70.13,70.22,6602.0,70.18,70.27,70.13,70.22,6602.0
2016-05-18 12:10:00,70.22,70.26,70.15,70.23,10334.0,70.22,70.26,70.15,70.23,10334.0
2016-05-18 12:20:00,70.24,70.25,70.03,70.04,10299.0,70.24,70.25,70.03,70.04,10299.0
2016-05-18 12:30:00,70.04,70.18,69.98,69.98,7500.0,70.04,70.18,69.98,69.98,7500.0
2016-05-18 12:40:00,69.92,70.07,69.88,70.0,10972.0,69.92,70.07,69.88,70.0,10972.0
2016-05-18 12:50:00,69.99,70.27,69.95,70.24,19536.0,69.99,70.27,69.95,70.24,19536.0
2016-05-18 13:00:00,70.25,70.4,70.25,70.28,8666.0,70.25,70.4,70.25,70.28,8666.0
2016-05-18 13:10:00,70.3,70.38,70.3,70.32,5533.0,70.3,70.38,70.3,70.32,5533.0
2016-05-18 13:20:00,70.33,70.48,70.28,70.45,6186.0,70.33,70.48,70.28,70.45,6186.0
2016-05-18 13:30:00,70.5,70.58,70.44,70.5,4700.0,70.5,70.58,70.44,70.5,4700.0
2016-05-18 13:40:00,70.55,70.6,70.51,70.57,6652.0,70.55,70.6,70.51,70.57,6652.0
2016-05-18 13:50:00,70.51,70.51,70.27,70.37,21705.0,70.51,70.51,70.27,70.37,21705.0
2016-05-18 14:00:00,70.34,70.34,69.74,70.06,22802.0,70.34,70.34,69.74,70.06,22802.0
2016-05-18 14:10:00,70.09,70.11,69.65,69.94,13880.0,70.09,70.11,69.65,69.94,13880.0
2016-05-18 14:20:00,69.88,69.88,69.37,69.38,14553.0,69.88,69.88,69.37,69.38,14553.0
2016-05-18 14:30:00,69.39,69.69,69.23,69.52,8735.0,69.39,69.69,69.23,69.52,8735.0
2016-05-18 14:40:00,69.57,69.69,69.45,69.57,21316.0,69.57,69.69,69.45,69.57,21316.0
2016-05-18 14:50:00,69.6,69.79,69.59,69.73,12054.0,69.6,69.79,69.59,69.73,12054.0
2016-05-18 15:00:00,69.73,69.96,69.71,69.84,25960.0,69.73,69.96,69.71,69.84,25960.0
2016-05-18 15:10:00,69.89,69.9,69.67,69.78,22263.0,69.89,69.9,69.67,69.78,22263.0
2016-05-18 15:20:00,69.85,69.85,69.57,69.64,30507.0,69.85,69.85,69.57,69.64,30507.0
2016-05-18 15:30:00,69.64,69.93,69.52,69.56,24798.0,69.64,69.93,69.52,69.56,24798.0
2016-05-18 15:40:00,69.53,69.95,69.53,69.89,21129.0,69.53,69.95,69.53,69.89,21129.0
2016-05-18 15:50:00,69.91,70.05,69.83,70.01,46298.0,69.91,70.05,69.83,70.01,46298.0
2016-05-19 09:30:00,71.0,71.49,70.99,71.33,87374.0,71.0,71.49,70.99,71.33,87374.0
2016-05-19 09:40:00,71.34,72.0,71.34,71.48,100809.0,71.34,72.0,71.34,71.48,100809.0
2016-05-19 09:50:00,71.45,71.5,71.0,71.05,47388.0,71.45,71.5,71.0,71.05,47388.0
2016-05-19 10:00:00,71.04,71.3,71.0,71.05,57404.0,71.04,71.3,71.0,71.05,57404.0
2016-05-19 10:10:00,71.07,71.1,70.93,71.04,52953.0,71.07,71.1,70.93,71.04,52953.0
2016-05-19 10:20:00,71.03,71.04,70.35,70.45,103810.0,71.03,71.04,70.35,70.45,103810.0
2016-05-19 10:30:00,70.44,70.53,70.02,70.02,44020.0,70.44,70.53,70.02,70.02,44020.0
2016-05-19 10:40:00,70.02,70.08,69.72,69.86,25231.0,70.02,70.08,69.72,69.86,25231.0
2016-05-19 10:50:00,69.88,70.34,69.7,70.18,36403.0,69.88,70.34,69.7,70.18,36403.0
2016-05-19 11:00:00,70.16,70.35,70.06,70.28,36746.0,70.16,70.35,70.06,70.28,36746.0
2016-05-19 11:10:00,70.26,70.56,70.23,70.56,27982.0,70.26,70.56,70.23,70.56,27982.0
2016-05-19 11:20:00,70.55,70.58,70.1,70.2,34446.0,70.55,70.58,70.1,70.2,34446.0
2016-05-19 11:30:00,70.18,70.23,69.93,69.97,28856.0,70.18,70.23,69.93,69.97,28856.0
2016-05-19 11:40:00,70.0,70.05,69.81,69.9,19467.0,70.0,70.05,69.81,69.9,19467.0
2016-05-19 11:50:00,69.86,70.0,69.74,69.96,9873.0,69.86,70.0,69.74,69.96,9873.0
2016-05-19 12:00:00,69.98,70.12,69.96,70.0,19329.0,69.98,70.12,69.96,70.0,19329.0
2016-05-19 12:10:00,70.03,70.21,70.0,70.06,13599.0,70.03,70.21,70.0,70.06,13599.0
2016-05-19 12:20:00,70.04,70.05,69.75,69.81,9070.0,70.04,70.05,69.75,69.81,9070.0
2016-05-19 12:30:00,69.82,70.03,69.82,69.94,14573.0,69.82,70.03,69.82,69.94,14573.0
2016-05-19 12:40:00,69.92,69.96,69.78,69.89,5098.0,69.92,69.96,69.78,69.89,5098.0
2016-05-19 12:50:00,69.91,69.91,69.61,69.79,9994.0,69.91,69.91,69.61,69.79,9994.0
2016-05-19 13:00:00,69.82,69.9,69.74,69.86,12473.0,69.82,69.9,69.74,69.86,12473.0
2016-05-19 13:10:00,69.89,69.93,69.8,69.89,9540.0,69.89,69.93,69.8,69.89,9540.0
2016-05-19 13:20:00,69.91,69.99,69.86,69.91,10000.0,69.91,69.99,69.86,69.91,10000.0
2016-05-19 13:30:00,69.93,70.38,69.9,70.25,58758.0,69.93,70.38,69.9,70.25,58758.0
2016-05-19 13:40:00,70.31,70.46,70.28,70.4,22068.0,70.31,70.46,70.28,70.4,22068.0
2016-05-19 13:50:00,70.35,70.42,70.26,70.27,19301.0,70.35,70.42,70.26,70.27,19301.0
2016-05-19 14:00:00,70.23,70.37,70.22,70.29,41886.0,70.23,70.37,70.22,70.29,41886.0
2016-05-19 14:10:00,70.31,70.49,70.26,70.49,16342.0,70.31,70.49,70.26,70.49,16342.0
2016-05-19 14:20:00,70.45,70.46,70.31,70.36,13705.0,70.45,70.46,70.31,70.36,13705.0
2016-05-19 14:30:00,70.37,70.37,70.01,70.01,61667.0,70.37,70.37,70.01,70.01,61667.0
2016-05-19 14:40:00,70.01,70.11,69.86,69.94,51388.0,70.01,70.11,69.86,69.94,51388.0
2016-05-19 14:50:00,69.9,69.93,69.73,69.8,112020.0,69.9,69.93,69.73,69.8,112020.0
2016-05-19 15:00:00,69.79,69.93,69.76,69.82,41265.0,69.79,69.93,69.76,69.82,41265.0
2016-05-19 15:10:00,69.83,69.86,69.65,69.8,43870.0,69.83,69.86,69.65,69.8,43870.0
2016-05-19 15:20:00,69.8,69.98,69.76,69.76,20764.0,69.8,69.98,69.76,69.76,20764.0
2016-05-19 15:30:00,69.78,69.86,69.68,69.82,40725.0,69.78,69.86,69.68,69.82,40725.0
2016-05-19 15:40:00,69.82,69.87,69.69,69.79,44194.0,69.82,69.87,69.69,69.79,44194.0
2016-05-19 15:50:00,69.82,69.82,69.71,69.77,118288.0,69.82,69.82,69.71,69.77,118288.0
2016-05-20 09:30:00,70.38,70.77,70.01,70.77,42525.0,70.38,70.77,70.01,70.77,42525.0
2016-05-20 09:40:00,70.69,70.75,70.29,70.37,28842.0,70.69,70.75,70.29,70.37,28842.0
2016-05-20 09:50:00,70.37,70.7,70.35,70.7,22177.0,70.37,70.7,70.35,70.7,22177.0
2016-05-20 10:00:00,70.7,70.75,70.16,70.17,24562.0,70.7,70.75,70.16,70.17,24562.0
2016-05-20 10:10:00,70.14,70.18,69.98,70.07,23255.0,70.14,70.18,69.98,70.07,23255.0
2016-05-20 10:20:00,70.02,70.06,69.55,69.66,44728.0,70.02,70.06,69.55,69.66,44728.0
2016-05-20 10:30:00,69.65,70.1,69.61,70.1,27093.0,69.65,70.1,69.61,70.1,27093.0
2016-05-20 10:40:00,70.08,70.13,69.89,69.89,26148.0,70.08,70.13,69.89,69.89,26148.0
2016-05-20 10:50:00,69.87,70.35,69.76,70.16,63580.0,69.87,70.35,69.76,70.16,63580.0
2016-05-20 11:00:00,70.17,70.35,70.03,70.08,28096.0,70.17,70.35,70.03,70.08,28096.0
2016-05-20 11:10:00,70.08,70.14,69.85,70.05,43517.0,70.08,70.14,69.85,70.05,43517.0
2016-05-20 11:20:00,70.05,70.2,70.0,70.15,22570.0,70.05,70.2,70.0,70.15,22570.0
2016-05-20 11:30:00,70.16,70.28,70.13,70.21,36038.0,70.16,70.28,70.13,70.21,36038.0
2016-05-20 11:40:00,70.23,70.54,70.19,70.48,23241.0,70.23,70.54,70.19,70.48,23241.0
2016-05-20 11:50:00,70.44,70.5,70.19,70.28,47248.0,70.44,70.5,70.19,70.28,47248.0
2016-05-20 12:00:00,70.28,70.28,70.05,70.13,27735.0,70.28,70.28,70.05,70.13,27735.0
2016-05-20 12:10:00,70.12,70.22,70.07,70.1,42304.0,70.12,70.22,70.07,70.1,42304.0
2016-05-20 12:20:00,70.14,70.3,70.12,70.26,54181.0,70.14,70.3,70.12,70.26,54181.0
2016-05-20 12:30:00,70.25,70.28,70.16,70.21,22327.0,70.25,70.28,70.16,70.21,22327.0
2016-05-20 12:40:00,70.21,70.35,70.2,70.35,28092.0,70.21,70.35,70.2,70.35,28092.0
2016-05-20 12:50:00,70.36,70.55,70.33,70.34,22424.0,70.36,70.55,70.33,70.34,22424.0
2016-05-20 13:00:00,70.37,70.44,70.15,70.17,47895.0,70.37,70.44,70.15,70.17,47895.0
2016-05-20 13:10:00,70.16,70.31,70.11,70.25,136962.0,70.16,70.31,70.11,70.25,136962.0
2016-05-20 13:20:00,70.25,70.42,70.12,70.14,65279.0,70.25,70.42,70.12,70.14,65279.0
2016-05-20 13:30:00,70.15,70.23,70.02,70.02,39414.0,70.15,70.23,70.02,70.02,39414.0
2016-05-20 13:40:00,70.02,70.22,69.99,70.0,112859.0,70.02,70.22,69.99,70.0,112859.0
2016-05-20 13:50:00,69.99,70.09,69.94,69.98,31849.0,69.99,70.09,69.94,69.98,31849.0
2016-05-20 14:00:00,69.98,70.05,69.92,69.98,69030.0,69.98,70.05,69.92,69.98,69030.0
2016-05-20 14:10:00,69.98,70.08,69.95,69.98,144626.0,69.98,70.08,69.95,69.98,144626.0
2016-05-20 14:20:00,69.99,70.08,69.93,70.01,109192.0,69.99,70.08,69.93,70.01,109192.0
2016-05-20 14:30:00,70.03,70.1,69.92,69.92,122125.0,70.03,70.1,69.92,69.92,122125.0
2016-05-20 14:40:00,69.92,70.09,68.08,69.89,215321.0,69.92,70.09,68.08,69.89,215321.0
2016-05-20 14:50:00,69.92,70.14,69.92,70.0,31008.0,69.92,70.14,69.92,70.0,31008.0
2016-05-20 15:00:00,70.0,70.02,69.82,69.91,25854.0,70.0,70.02,69.82,69.91,25854.0
2016-05-20 15:10:00,69.92,70.07,69.9,69.93,22171.0,69.92,70.07,69.9,69.93,22171.0
2016-05-20 15:20:00,69.92,70.02,69.89,70.0,28258.0,69.92,70.02,69.89,70.0,28258.0
2016-05-20 15:30:00,70.0,70.01,69.79,69.81,93978.0,70.0,70.01,69.79,69.81,93978.0
2016-05-20 15:40:00,69.82,70.0,69.8,69.99,156940.0,69.82,70.0,69.8,69.99,156940.0
2016-05-20 15:50:00,69.98,70.08,69.98,70.0,393455.0,69.98,70.08,69.98,70.0,393455.0
2016-05-23 09:30:00,69.57,70.6,69.46,70.45,32641.0,69.57,70.6,69.46,70.45,32641.0
2016-05-23 09:40:00,70.54,70.73,70.4,70.72,16132.0,70.54,70.73,70.4,70.72,16132.0
2016-05-23 09:50:00,70.76,70.83,70.41,70.67,14826.0,70.76,70.83,70.41,70.67,14826.0
2016-05-23 10:00:00,70.67,70.94,70.62,70.67,27993.0,70.67,70.94,70.62,70.67,27993.0
2016-05-23 10:10:00,70.72,70.95,70.56,70.89,19255.0,70.72,70.95,70.56,70.89,19255.0
2016-05-23 10:20:00,70.9,71.13,70.85,70.95,27195.0,70.9,71.13,70.85,70.95,27195.0
2016-05-23 10:30:00,70.94,70.95,70.63,70.63,25451.0,70.94,70.95,70.63,70.63,25451.0
2016-05-23 10:40:00,70.63,70.7,70.46,70.68,33320.0,70.63,70.7,70.46,70.68,33320.0
2016-05-23 10:50:00,70.68,70.79,70.55,70.59,31971.0,70.68,70.79,70.55,70.59,31971.0
2016-05-23 11:00:00,70.57,70.65,70.55,70.6,28884.0,70.57,70.65,70.55,70.6,28884.0
2016-05-23 11:10:00,70.62,70.72,70.58,70.62,34802.0,70.62,70.72,70.58,70.62,34802.0
2016-05-23 11:20:00,70.6,70.7,70.55,70.64,47916.0,70.6,70.7,70.55,70.64,47916.0
2016-05-23 11:30:00,70.67,70.68,70.43,70.45,31033.0,70.67,70.68,70.43,70.45,31033.0
2016-05-23 11:40:00,70.44,70.67,70.44,70.67,20272.0,70.44,70.67,70.44,70.67,20272.0
2016-05-23 11:50:00,70.67,70.78,70.63,70.7,16790.0,70.67,70.78,70.63,70.7,16790.0
2016-05-23 12:00:00,70.68,70.68,70.59,70.59,8150.0,70.68,70.68,70.59,70.59,8150.0
2016-05-23 12:10:00,70.57,70.58,70.46,70.53,10970.0,70.57,70.58,70.46,70.53,10970.0
2016-05-23 12:20:00,70.53,70.59,70.51,70.55,14235.0,70.53,70.59,70.51,70.55,14235.0
2016-05-23 12:30:00,70.56,70.58,70.44,70.49,22281.0,70.56,70.58,70.44,70.49,22281.0
2016-05-23 12:40:00,70.48,70.52,70.35,70.43,16035.0,70.48,70.52,70.35,70.43,16035.0
2016-05-23 12:50:00,70.44,70.44,70.31,70.38,16028.0,70.44,70.44,70.31,70.38,16028.0
2016-05-23 13:00:00,70.39,70.49,70.37,70.41,12951.0,70.39,70.49,70.37,70.41,12951.0
2016-05-23 13:10:00,70.41,70.52,70.34,70.38,21296.0,70.41,70.52,70.34,70.38,21296.0
2016-05-23 13:20:00,70.39,70.43,70.24,70.24,15835.0,70.39,70.43,70.24,70.24,15835.0
2016-05-23 13:30:00,70.25,70.25,70.02,70.14,34521.0,70.25,70.25,70.02,70.14,34521.0
2016-05-23 13:40:00,70.16,70.35,70.16,70.29,11217.0,70.16,70.35,70.16,70.29,11217.0
2016-05-23 13:50:00,70.33,70.42,70.24,70.35,16819.0,70.33,70.42,70.24,70.35,16819.0
2016-05-23 14:00:00,70.35,70.41,70.3,70.32,16338.0,70.35,70.41,70.3,70.32,16338.0
2016-05-23 14:10:00,70.33,70.44,70.28,70.38,13800.0,70.33,70.44,70.28,70.38,13800.0
2016-05-23 14:20:00,70.38,70.52,70.33,70.49,17543.0,70.38,70.52,70.33,70.49,17543.0
2016-05-23 14:30:00,70.48,70.53,70.28,70.28,14412.0,70.48,70.53,70.28,70.28,14412.0
2016-05-23 14:40:00,70.26,70.33,70.22,70.27,8450.0,70.26,70.33,70.22,70.27,8450.0
2016-05-23 14:50:00,70.28,70.44,70.28,70.35,19477.0,70.28,70.44,70.28,70.35,19477.0
2016-05-23 15:00:00,70.35,70.39,70.23,70.33,16795.0,70.35,70.39,70.23,70.33,16795.0
2016-05-23 15:10:00,70.31,70.31,70.2,70.26,15416.0,70.31,70.31,70.2,70.26,15416.0
2016-05-23 15:20:00,70.25,70.33,70.25,70.26,14520.0,70.25,70.33,70.25,70.26,14520.0
2016-05-23 15:30:00,70.26,70.3,70.18,70.24,23051.0,70.26,70.3,70.18,70.24,23051.0
2016-05-23 15:40:00,70.25,70.29,70.19,70.29,47765.0,70.25,70.29,70.19,70.29,47765.0
2016-05-23 15:50:00,70.28,70.29,70.2,70.23,91979.0,70.28,70.29,70.2,70.23,91979.0
2016-05-24 09:30:00,70.54,70.75,70.2,70.47,12512.0,70.54,70.75,70.2,70.47,12512.0
2016-05-24 09:40:00,70.46,70.53,70.09,70.25,17780.0,70.46,70.53,70.09,70.25,17780.0
2016-05-24 09:50:00,70.3,70.35,70.12,70.24,78411.0,70.3,70.35,70.12,70.24,78411.0
2016-05-24 10:00:00,70.3,70.81,70.23,70.78,61016.0,70.3,70.81,70.23,70.78,61016.0
2016-05-24 10:10:00,70.77,71.2,70.77,71.11,33330.0,70.77,71.2,70.77,71.11,33330.0
2016-05-24 10:20:00,71.16,71.54,71.15,71.44,30319.0,71.16,71.54,71.15,71.44,30319.0
2016-05-24 10:30:00,71.43,71.81,71.34,71.77,44887.0,71.43,71.81,71.34,71.77,44887.0
2016-05-24 10:40:00,71.77,71.8,71.45,71.51,24713.0,71.77,71.8,71.45,71.51,24713.0
2016-05-24 10:50:00,71.54,71.7,71.54,71.69,17512.0,71.54,71.7,71.54,71.69,17512.0
2016-05-24 11:00:00,71.7,71.78,71.58,71.63,18248.0,71.7,71.78,71.58,71.63,18248.0
2016-05-24 11:10:00,71.63,71.63,71.32,71.34,21227.0,71.63,71.63,71.32,71.34,21227.0
2016-05-24 11:20:00,71.28,71.38,71.2,71.31,15895.0,71.28,71.38,71.2,71.31,15895.0
2016-05-24 11:30:00,71.28,71.4,71.25,71.32,13769.0,71.28,71.4,71.25,71.32,13769.0
2016-05-24 11:40:00,71.34,71.48,71.32,71.37,10936.0,71.34,71.48,71.32,71.37,10936.0
2016-05-24 11:50:00,71.38,71.44,71.32,71.41,6100.0,71.38,71.44,71.32,71.41,6100.0
2016-05-24 12:00:00,71.4,71.44,71.33,71.4,14406.0,71.4,71.44,71.33,71.4,14406.0
2016-05-24 12:10:00,71.41,71.42,71.11,71.15,11091.0,71.41,71.42,71.11,71.15,11091.0
2016-05-24 12:20:00,71.12,71.19,70.99,71.01,14024.0,71.12,71.19,70.99,71.01,14024.0
2016-05-24 12:30:00,71.07,71.15,71.07,71.12,5600.0,71.07,71.15,71.07,71.12,5600.0
2016-05-24 12:40:00,71.13,71.15,71.0,71.03,8516.0,71.13,71.15,71.0,71.03,8516.0
2016-05-24 12:50:00,71.04,71.32,71.04,71.25,19799.0,71.04,71.32,71.04,71.25,19799.0
2016-05-24 13:00:00,71.27,71.3,71.2,71.23,11600.0,71.27,71.3,71.2,71.23,11600.0
2016-05-24 13:10:00,71.26,71.26,71.17,71.22,11554.0,71.26,71.26,71.17,71.22,11554.0
2016-05-24 13:20:00,71.23,71.3,71.12,71.16,18401.0,71.23,71.3,71.12,71.16,18401.0
2016-05-24 13:30:00,71.12,71.24,71.1,71.11,16281.0,71.12,71.24,71.1,71.11,16281.0
2016-05-24 13:40:00,71.11,71.13,71.05,71.09,19850.0,71.11,71.13,71.05,71.09,19850.0
2016-05-24 13:50:00,71.1,71.26,71.07,71.2,36629.0,71.1,71.26,71.07,71.2,36629.0
2016-05-24 14:00:00,71.21,71.23,71.15,71.2,24372.0,71.21,71.23,71.15,71.2,24372.0
2016-05-24 14:10:00,71.22,71.25,71.18,71.19,30504.0,71.22,71.25,71.18,71.19,30504.0
2016-05-24 14:20:00,71.2,71.29,71.16,71.16,28730.0,71.2,71.29,71.16,71.16,28730.0
2016-05-24 14:30:00,71.16,71.19,71.07,71.11,36058.0,71.16,71.19,71.07,71.11,36058.0
2016-05-24 14:40:00,71.1,71.15,71.06,71.1,21449.0,71.1,71.15,71.06,71.1,21449.0
2016-05-24 14:50:00,71.1,71.13,70.98,71.0,62464.0,71.1,71.13,70.98,71.0,62464.0
2016-05-24 15:00:00,71.0,71.08,70.98,70.99,39041.0,71.0,71.08,70.98,70.99,39041.0
2016-05-24 15:10:00,70.99,71.03,70.98,71.0,58657.0,70.99,71.03,70.98,71.0,58657.0
2016-05-24 15:20:00,71.0,71.04,70.92,71.01,98684.0,71.0,71.04,70.92,71.01,98684.0
2016-05-24 15:30:00,71.0,71.01,70.94,70.99,51220.0,71.0,71.01,70.94,70.99,51220.0
2016-05-24 15:40:00,70.99,71.11,70.95,71.01,118369.0,70.99,71.11,70.95,71.01,118369.0
2016-05-24 15:50:00,71.0,71.06,70.98,71.01,102896.0,71.0,71.06,70.98,71.01,102896.0
2016-05-25 09:30:00,71.35,71.5,71.0,71.36,33540.0,71.35,71.5,71.0,71.36,33540.0
2016-05-25 09:40:00,71.19,71.24,70.64,70.8,11676.0,71.19,71.24,70.64,70.8,11676.0
2016-05-25 09:50:00,70.89,71.07,70.8,70.8,12281.0,70.89,71.07,70.8,70.8,12281.0
2016-05-25 10:00:00,70.95,71.06,70.78,70.94,20274.0,70.95,71.06,70.78,70.94,20274.0
2016-05-25 10:10:00,70.97,71.02,70.88,70.97,20417.0,70.97,71.02,70.88,70.97,20417.0
2016-05-25 10:20:00,70.98,71.04,70.81,70.82,37348.0,70.98,71.04,70.81,70.82,37348.0
2016-05-25 10:30:00,70.83,70.92,70.72,70.81,18356.0,70.83,70.92,70.72,70.81,18356.0
2016-05-25 10:40:00,70.86,71.02,70.86,70.98,17675.0,70.86,71.02,70.86,70.98,17675.0
2016-05-25 10:50:00,70.98,71.18,70.91,71.07,21870.0,70.98,71.18,70.91,71.07,21870.0
2016-05-25 11:00:00,71.06,71.18,71.03,71.06,10889.0,71.06,71.18,71.03,71.06,10889.0
2016-05-25 11:10:00,71.1,71.1,70.81,70.81,8511.0,71.1,71.1,70.81,70.81,8511.0
2016-05-25 11:20:00,70.81,70.86,70.68,70.7,8050.0,70.81,70.86,70.68,70.7,8050.0
2016-05-25 11:30:00,70.65,70.91,70.65,70.86,8172.0,70.65,70.91,70.65,70.86,8172.0
2016-05-25 11:40:00,70.85,70.95,70.78,70.89,9185.0,70.85,70.95,70.78,70.89,9185.0
2016-05-25 11:50:00,70.87,71.18,70.87,71.16,42918.0,70.87,71.18,70.87,71.16,42918.0
2016-05-25 12:00:00,71.18,71.19,71.08,71.09,21315.0,71.18,71.19,71.08,71.09,21315.0
2016-05-25 12:10:00,71.08,71.14,70.97,70.97,20284.0,71.08,71.14,70.97,70.97,20284.0
2016-05-25 12:20:00,70.94,71.1,70.92,70.92,10838.0,70.94,71.1,70.92,70.92,10838.0
2016-05-25 12:30:00,70.9,71.08,70.9,71.08,3819.0,70.9,71.08,70.9,71.08,3819.0
2016-05-25 12:40:00,71.11,71.13,70.92,70.98,13032.0,71.11,71.13,70.92,70.98,13032.0
2016-05-25 12:50:00,71.0,71.05,70.97,70.99,6872.0,71.0,71.05,70.97,70.99,6872.0
2016-05-25 13:00:00,71.01,71.15,71.01,71.06,16831.0,71.01,71.15,71.01,71.06,16831.0
2016-05-25 13:10:00,71.07,71.1,70.97,71.03,11999.0,71.07,71.1,70.97,71.03,11999.0
2016-05-25 13:20:00,70.98,71.15,70.98,71.0,22900.0,70.98,71.15,70.98,71.0,22900.0
2016-05-25 13:30:00,71.01,71.13,71.0,71.06,21026.0,71.01,71.13,71.0,71.06,21026.0
2016-05-25 13:40:00,71.06,71.12,71.02,71.06,8787.0,71.06,71.12,71.02,71.06,8787.0
2016-05-25 13:50:00,71.06,71.07,70.95,71.06,17017.0,71.06,71.07,70.95,71.06,17017.0
2016-05-25 14:00:00,71.05,71.05,70.95,70.98,8522.0,71.05,71.05,70.95,70.98,8522.0
2016-05-25 14:10:00,71.0,71.01,70.84,70.91,13760.0,71.0,71.01,70.84,70.91,13760.0
2016-05-25 14:20:00,70.91,70.97,70.89,70.93,12769.0,70.91,70.97,70.89,70.93,12769.0
2016-05-25 14:30:00,70.93,71.08,70.89,71.0,18974.0,70.93,71.08,70.89,71.0,18974.0
2016-05-25 14:40:00,70.98,71.0,70.82,70.83,24455.0,70.98,71.0,70.82,70.83,24455.0
2016-05-25 14:50:00,70.81,70.89,70.77,70.83,30818.0,70.81,70.89,70.77,70.83,30818.0
2016-05-25 15:00:00,70.83,70.87,70.74,70.79,22500.0,70.83,70.87,70.74,70.79,22500.0
2016-05-25 15:10:00,70.8,70.81,70.71,70.75,37025.0,70.8,70.81,70.71,70.75,37025.0
2016-05-25 15:20:00,70.75,70.82,70.7,70.81,38624.0,70.75,70.82,70.7,70.81,38624.0
2016-05-25 15:30:00,70.81,70.82,70.7,70.7,41530.0,70.81,70.82,70.7,70.7,41530.0
2016-05-25 15:40:00,70.69,70.74,70.63,70.69,55084.0,70.69,70.74,70.63,70.69,55084.0
2016-05-25 15:50:00,70.7,70.81,70.69,70.76,115011.0,70.7,70.81,70.69,70.76,115011.0
2016-05-26 09:30:00,70.71,71.04,70.51,70.78,12357.0,70.71,71.04,70.51,70.78,12357.0
2016-05-26 09:40:00,70.67,71.06,70.63,70.85,13746.0,70.67,71.06,70.63,70.85,13746.0
2016-05-26 09:50:00,70.82,70.92,70.7,70.71,9800.0,70.82,70.92,70.7,70.71,9800.0
2016-05-26 10:00:00,70.61,70.72,70.33,70.44,47499.0,70.61,70.72,70.33,70.44,47499.0
2016-05-26 10:10:00,70.42,70.68,70.4,70.63,34215.0,70.42,70.68,70.4,70.63,34215.0
2016-05-26 10:20:00,70.63,70.71,70.38,70.38,13210.0,70.63,70.71,70.38,70.38,13210.0
2016-05-26 10:30:00,70.39,70.76,70.39,70.76,5067.0,70.39,70.76,70.39,70.76,5067.0
2016-05-26 10:40:00,70.71,70.74,70.25,70.3,11332.0,70.71,70.74,70.25,70.3,11332.0
2016-05-26 10:50:00,70.25,70.4,70.2,70.25,13477.0,70.25,70.4,70.2,70.25,13477.0
2016-05-26 11:00:00,70.25,70.25,70.04,70.16,57352.0,70.25,70.25,70.04,70.16,57352.0
2016-05-26 11:10:00,70.16,70.37,70.08,70.22,30078.0,70.16,70.37,70.08,70.22,30078.0
2016-05-26 11:20:00,70.17,70.17,70.02,70.16,7482.0,70.17,70.17,70.02,70.16,7482.0
2016-05-26 11:30:00,70.26,70.35,70.09,70.34,8979.0,70.26,70.35,70.09,70.34,8979.0
2016-05-26 11:40:00,70.32,70.39,70.11,70.14,15666.0,70.32,70.39,70.11,70.14,15666.0
2016-05-26 11:50:00,70.16,70.24,70.03,70.13,12008.0,70.16,70.24,70.03,70.13,12008.0
2016-05-26 12:00:00,70.1,70.26,70.06,70.23,15284.0,70.1,70.26,70.06,70.23,15284.0
2016-05-26 12:10:00,70.25,70.31,70.21,70.27,25115.0,70.25,70.31,70.21,70.27,25115.0
2016-05-26 12:20:00,70.3,70.4,70.23,70.27,51551.0,70.3,70.4,70.23,70.27,51551.0
2016-05-26 12:30:00,70.27,70.31,70.2,70.27,11527.0,70.27,70.31,70.2,70.27,11527.0
2016-05-26 12:40:00,70.27,70.31,70.19,70.31,7052.0,70.27,70.31,70.19,70.31,7052.0
2016-05-26 12:50:00,70.3,70.31,70.05,70.09,7750.0,70.3,70.31,70.05,70.09,7750.0
2016-05-26 13:00:00,70.07,70.16,70.06,70.07,8200.0,70.07,70.16,70.06,70.07,8200.0
2016-05-26 13:10:00,70.06,70.12,69.94,70.09,33309.0,70.06,70.12,69.94,70.09,33309.0
2016-05-26 13:20:00,70.1,70.25,70.06,70.25,9862.0,70.1,70.25,70.06,70.25,9862.0
2016-05-26 13:30:00,70.25,70.29,70.12,70.16,21086.0,70.25,70.29,70.12,70.16,21086.0
2016-05-26 13:40:00,70.17,70.26,70.13,70.18,9605.0,70.17,70.26,70.13,70.18,9605.0
2016-05-26 13:50:00,70.2,70.2,70.11,70.13,13857.0,70.2,70.2,70.11,70.13,13857.0
2016-05-26 14:00:00,70.1,70.37,70.1,70.34,20663.0,70.1,70.37,70.1,70.34,20663.0
2016-05-26 14:10:00,70.37,70.39,70.23,70.32,22684.0,70.37,70.39,70.23,70.32,22684.0
2016-05-26 14:20:00,70.34,70.39,70.27,70.3,25044.0,70.34,70.39,70.27,70.3,25044.0
2016-05-26 14:30:00,70.3,70.35,70.18,70.35,30949.0,70.3,70.35,70.18,70.35,30949.0
2016-05-26 14:40:00,70.34,70.35,70.17,70.21,15705.0,70.34,70.35,70.17,70.21,15705.0
2016-05-26 14:50:00,70.24,70.38,70.11,70.23,24117.0,70.24,70.38,70.11,70.23,24117.0
2016-05-26 15:00:00,70.27,70.35,70.15,70.22,15133.0,70.27,70.35,70.15,70.22,15133.0
2016-05-26 15:10:00,70.21,70.33,70.17,70.33,27228.0,70.21,70.33,70.17,70.33,27228.0
2016-05-26 15:20:00,70.34,70.44,70.22,70.26,26971.0,70.34,70.44,70.22,70.26,26971.0
2016-05-26 15:30:00,70.27,70.3,70.1,70.12,59167.0,70.27,70.3,70.1,70.12,59167.0
2016-05-26 15:40:00,70.11,70.15,70.02,70.06,89437.0,70.11,70.15,70.02,70.06,89437.0
2016-05-26 15:50:00,70.06,70.06,69.94,70.04,124004.0,70.06,70.06,69.94,70.04,124004.0
2016-05-27 09:30:00,69.91,69.99,69.19,69.38,32770.0,69.91,69.99,69.19,69.38,32770.0
2016-05-27 09:40:00,69.37,69.58,69.28,69.41,26069.0,69.37,69.58,69.28,69.41,26069.0
2016-05-27 09:50:00,69.47,69.5,69.26,69.33,18376.0,69.47,69.5,69.26,69.33,18376.0
2016-05-27 10:00:00,69.32,69.49,69.3,69.44,22041.0,69.32,69.49,69.3,69.44,22041.0
2016-05-27 10:10:00,69.43,69.58,69.34,69.37,26230.0,69.43,69.58,69.34,69.37,26230.0
2016-05-27 10:20:00,69.4,69.4,68.96,68.98,50961.0,69.4,69.4,68.96,68.98,50961.0
2016-05-27 10:30:00,69.01,69.08,68.91,68.96,60061.0,69.01,69.08,68.91,68.96,60061.0
2016-05-27 10:40:00,68.97,69.23,68.91,69.07,33441.0,68.97,69.23,68.91,69.07,33441.0
2016-05-27 10:50:00,69.08,69.32,69.02,69.25,71300.0,69.08,69.32,69.02,69.25,71300.0
2016-05-27 11:00:00,69.27,69.44,69.26,69.41,50188.0,69.27,69.44,69.26,69.41,50188.0
2016-05-27 11:10:00,69.42,69.44,69.32,69.37,34820.0,69.42,69.44,69.32,69.37,34820.0
2016-05-27 11:20:00,69.36,69.6,69.34,69.49,55501.0,69.36,69.6,69.34,69.49,55501.0
2016-05-27 11:30:00,69.5,69.78,69.49,69.76,59736.0,69.5,69.78,69.49,69.76,59736.0
2016-05-27 11:40:00,69.77,69.96,69.77,69.94,14011.0,69.77,69.96,69.77,69.94,14011.0
2016-05-27 11:50:00,69.96,70.01,69.9,69.99,22516.0,69.96,70.01,69.9,69.99,22516.0
2016-05-27 12:00:00,70.0,70.15,69.99,70.08,17308.0,70.0,70.15,69.99,70.08,17308.0
2016-05-27 12:10:00,70.06,70.07,69.86,69.86,14019.0,70.06,70.07,69.86,69.86,14019.0
2016-05-27 12:20:00,69.87,69.92,69.86,69.89,18372.0,69.87,69.92,69.86,69.89,18372.0
2016-05-27 12:30:00,69.92,70.15,69.9,70.09,11615.0,69.92,70.15,69.9,70.09,11615.0
2016-05-27 12:40:00,70.06,70.14,70.03,70.06,12762.0,70.06,70.14,70.03,70.06,12762.0
2016-05-27 12:50:00,70.06,70.17,70.04,70.09,17161.0,70.06,70.17,70.04,70.09,17161.0
2016-05-27 13:00:00,70.15,70.2,70.11,70.15,10148.0,70.15,70.2,70.11,70.15,10148.0
2016-05-27 13:10:00,70.14,70.27,70.13,70.25,8830.0,70.14,70.27,70.13,70.25,8830.0
2016-05-27 13:20:00,70.28,70.33,70.24,70.3,6985.0,70.28,70.33,70.24,70.3,6985.0
2016-05-27 13:30:00,70.29,70.3,70.16,70.19,10103.0,70.29,70.3,70.16,70.19,10103.0
2016-05-27 13:40:00,70.17,70.32,70.15,70.2,9733.0,70.17,70.32,70.15,70.2,9733.0
2016-05-27 13:50:00,70.21,70.28,70.16,70.17,10971.0,70.21,70.28,70.16,70.17,10971.0
2016-05-27 14:00:00,70.14,70.22,70.0,70.22,17593.0,70.14,70.22,70.0,70.22,17593.0
2016-05-27 14:10:00,70.23,70.42,70.22,70.36,16284.0,70.23,70.42,70.22,70.36,16284.0
2016-05-27 14:20:00,70.35,70.57,70.34,70.53,20998.0,70.35,70.57,70.34,70.53,20998.0
2016-05-27 14:30:00,70.54,70.54,70.37,70.44,12746.0,70.54,70.54,70.37,70.44,12746.0
2016-05-27 14:40:00,70.45,70.64,70.45,70.62,21894.0,70.45,70.64,70.45,70.62,21894.0
2016-05-27 14:50:00,70.61,70.89,70.61,70.8,42339.0,70.61,70.89,70.61,70.8,42339.0
2016-05-27 15:00:00,70.79,70.8,70.63,70.63,23383.0,70.79,70.8,70.63,70.63,23383.0
2016-05-27 15:10:00,70.61,70.69,70.58,70.69,13694.0,70.61,70.69,70.58,70.69,13694.0
2016-05-27 15:20:00,70.7,70.79,70.65,70.72,14322.0,70.7,70.79,70.65,70.72,14322.0
2016-05-27 15:30:00,70.74,70.74,70.61,70.69,22070.0,70.74,70.74,70.61,70.69,22070.0
2016-05-27 15:40:00,70.69,70.71,70.64,70.69,32902.0,70.69,70.71,70.64,70.69,32902.0
2016-05-27 15:50:00,70.7,70.72,70.62,70.72,88129.0,70.7,70.72,70.62,70.72,88129.0
2016-05-31 09:30:00,70.58,70.85,70.27,70.85,31398.0,70.58,70.85,70.27,70.85,31398.0
2016-05-31 09:40:00,70.89,71.01,70.66,70.77,17000.0,70.89,71.01,70.66,70.77,17000.0
2016-05-31 09:50:00,70.71,70.87,70.5,70.55,10834.0,70.71,70.87,70.5,70.55,10834.0
2016-05-31 10:00:00,70.52,71.1,70.51,71.06,13678.0,70.52,71.1,70.51,71.06,13678.0
2016-05-31 10:10:00,71.09,71.21,70.87,70.9,13836.0,71.09,71.21,70.87,70.9,13836.0
2016-05-31 10:20:00,70.92,71.12,70.89,71.08,26094.0,70.92,71.12,70.89,71.08,26094.0
2016-05-31 10:30:00,71.06,71.08,70.83,70.89,19048.0,71.06,71.08,70.83,70.89,19048.0
2016-05-31 10:40:00,70.87,70.87,70.58,70.7,19574.0,70.87,70.87,70.58,70.7,19574.0
2016-05-31 10:50:00,70.7,70.88,70.69,70.83,20385.0,70.7,70.88,70.69,70.83,20385.0
2016-05-31 11:00:00,70.79,70.8,70.65,70.65,4900.0,70.79,70.8,70.65,70.65,4900.0
2016-05-31 11:10:00,70.68,70.68,70.53,70.59,13904.0,70.68,70.68,70.53,70.59,13904.0
2016-05-31 11:20:00,70.58,70.92,70.56,70.83,9736.0,70.58,70.92,70.56,70.83,9736.0
2016-05-31 11:30:00,70.83,70.93,70.81,70.88,18648.0,70.83,70.93,70.81,70.88,18648.0
2016-05-31 11:40:00,70.86,70.88,70.75,70.82,18211.0,70.86,70.88,70.75,70.82,18211.0
2016-05-31 11:50:00,70.81,70.85,70.67,70.76,19344.0,70.81,70.85,70.67,70.76,19344.0
2016-05-31 12:00:00,70.74,70.76,70.63,70.63,19640.0,70.74,70.76,70.63,70.63,19640.0
2016-05-31 12:10:00,70.64,70.67,70.54,70.64,12005.0,70.64,70.67,70.54,70.64,12005.0
2016-05-31 12:20:00,70.62,70.79,70.62,70.71,8690.0,70.62,70.79,70.62,70.71,8690.0
2016-05-31 12:30:00,70.72,70.89,70.69,70.84,5705.0,70.72,70.89,70.69,70.84,5705.0
2016-05-31 12:40:00,70.8,70.8,70.74,70.78,20946.0,70.8,70.8,70.74,70.78,20946.0
2016-05-31 12:50:00,70.78,70.88,70.78,70.84,15942.0,70.78,70.88,70.78,70.84,15942.0
2016-05-31 13:00:00,70.86,70.89,70.8,70.84,15862.0,70.86,70.89,70.8,70.84,15862.0
2016-05-31 13:10:00,70.84,71.18,70.83,71.17,140288.0,70.84,71.18,70.83,71.17,140288.0
2016-05-31 13:20:00,71.17,71.52,71.17,71.36,65735.0,71.17,71.52,71.17,71.36,65735.0
2016-05-31 13:30:00,71.37,71.5,71.36,71.46,23020.0,71.37,71.5,71.36,71.46,23020.0
2016-05-31 13:40:00,71.45,71.52,71.44,71.5,38162.0,71.45,71.52,71.44,71.5,38162.0
2016-05-31 13:50:00,71.49,71.64,71.46,71.62,30191.0,71.49,71.64,71.46,71.62,30191.0
2016-05-31 14:00:00,71.62,71.62,71.21,71.22,61852.0,71.62,71.62,71.21,71.22,61852.0
2016-05-31 14:10:00,71.22,71.31,71.2,71.26,31361.0,71.22,71.31,71.2,71.26,31361.0
2016-05-31 14:20:00,71.27,71.46,71.27,71.46,19859.0,71.27,71.46,71.27,71.46,19859.0
2016-05-31 14:30:00,71.44,71.46,71.15,71.15,46564.0,71.44,71.46,71.15,71.15,46564.0
2016-05-31 14:40:00,71.17,71.24,71.03,71.2,36091.0,71.17,71.24,71.03,71.2,36091.0
2016-05-31 14:50:00,71.2,71.2,71.12,71.13,37275.0,71.2,71.2,71.12,71.13,37275.0
2016-05-31 15:00:00,71.13,71.34,71.09,71.31,48306.0,71.13,71.34,71.09,71.31,48306.0
2016-05-31 15:10:00,71.32,71.51,71.3,71.48,40116.0,71.32,71.51,71.3,71.48,40116.0
2016-05-31 15:20:00,71.48,71.54,71.27,71.27,51571.0,71.48,71.54,71.27,71.27,51571.0
2016-05-31 15:30:00,71.27,71.35,71.21,71.29,42705.0,71.27,71.35,71.21,71.29,42705.0
2016-05-31 15:40:00,71.27,71.36,71.23,71.33,93085.0,71.27,71.36,71.23,71.33,93085.0
2016-05-31 15:50:00,71.34,71.69,71.31,71.62,189060.0,71.34,71.69,71.31,71.62,189060.0
2016-06-01 09:30:00,71.38,71.95,71.06,71.93,42370.0,71.38,71.95,71.06,71.93,42370.0
2016-06-01 09:40:00,71.93,72.7,71.81,72.48,126150.0,71.93,72.7,71.81,72.48,126150.0
2016-06-01 09:50:00,72.51,72.82,72.1,72.22,61081.0,72.51,72.82,72.1,72.22,61081.0
2016-06-01 10:00:00,72.27,72.71,72.18,72.48,44961.0,72.27,72.71,72.18,72.48,44961.0
2016-06-01 10:10:00,72.44,72.58,72.24,72.3,64835.0,72.44,72.58,72.24,72.3,64835.0
2016-06-01 10:20:00,72.3,72.38,72.08,72.3,34104.0,72.3,72.38,72.08,72.3,34104.0
2016-06-01 10:30:00,72.24,72.7,72.12,72.68,26750.0,72.24,72.7,72.12,72.68,26750.0
2016-06-01 10:40:00,72.64,72.69,72.4,72.56,20559.0,72.64,72.69,72.4,72.56,20559.0
2016-06-01 10:50:00,72.52,72.8,72.5,72.65,50121.0,72.52,72.8,72.5,72.65,50121.0
2016-06-01 11:00:00,72.65,73.16,72.62,73.11,42664.0,72.65,73.16,72.62,73.11,42664.0
2016-06-01 11:10:00,73.15,73.5,73.06,73.1,81914.0,73.15,73.5,73.06,73.1,81914.0
2016-06-01 11:20:00,73.08,73.14,72.62,72.62,30050.0,73.08,73.14,72.62,72.62,30050.0
2016-06-01 11:30:00,72.64,72.7,72.46,72.7,16314.0,72.64,72.7,72.46,72.7,16314.0
2016-06-01 11:40:00,72.74,72.99,72.69,72.99,29854.0,72.74,72.99,72.69,72.99,29854.0
2016-06-01 11:50:00,73.0,73.0,72.87,72.94,36701.0,73.0,73.0,72.87,72.94,36701.0
2016-06-01 12:00:00,72.92,73.09,72.86,73.05,32666.0,72.92,73.09,72.86,73.05,32666.0
2016-06-01 12:10:00,73.03,73.08,72.85,72.91,20365.0,73.03,73.08,72.85,72.91,20365.0
2016-06-01 12:20:00,72.91,72.91,72.57,72.8,15726.0,72.91,72.91,72.57,72.8,15726.0
2016-06-01 12:30:00,72.79,72.95,72.77,72.87,27610.0,72.79,72.95,72.77,72.87,27610.0
2016-06-01 12:40:00,72.88,72.95,72.8,72.8,15990.0,72.88,72.95,72.8,72.8,15990.0
2016-06-01 12:50:00,72.79,72.94,72.78,72.89,11809.0,72.79,72.94,72.78,72.89,11809.0
2016-06-01 13:00:00,72.88,73.06,72.84,73.04,40701.0,72.88,73.06,72.84,73.04,40701.0
2016-06-01 13:10:00,73.02,73.24,73.01,73.2,24905.0,73.02,73.24,73.01,73.2,24905.0
2016-06-01 13:20:00,73.2,73.24,73.15,73.2,24099.0,73.2,73.24,73.15,73.2,24099.0
2016-06-01 13:30:00,73.2,73.22,73.09,73.1,69641.0,73.2,73.22,73.09,73.1,69641.0
2016-06-01 13:40:00,73.11,73.14,72.93,72.95,51031.0,73.11,73.14,72.93,72.95,51031.0
2016-06-01 13:50:00,72.95,73.04,72.92,73.04,36793.0,72.95,73.04,72.92,73.04,36793.0
2016-06-01 14:00:00,73.04,73.04,72.78,72.98,28958.0,73.04,73.04,72.78,72.98,28958.0
2016-06-01 14:10:00,72.99,73.07,72.97,73.02,21478.0,72.99,73.07,72.97,73.02,21478.0
2016-06-01 14:20:00,73.02,73.24,73.02,73.17,18973.0,73.02,73.24,73.02,73.17,18973.0
2016-06-01 14:30:00,73.15,73.15,72.7,72.78,67987.0,73.15,73.15,72.7,72.78,67987.0
2016-06-01 14:40:00,72.79,72.87,72.77,72.82,20140.0,72.79,72.87,72.77,72.82,20140.0
2016-06-01 14:50:00,72.82,72.94,72.78,72.83,14083.0,72.82,72.94,72.78,72.83,14083.0
2016-06-01 15:00:00,72.84,72.93,72.79,72.88,19334.0,72.84,72.93,72.79,72.88,19334.0
2016-06-01 15:10:00,72.87,72.98,72.85,72.94,28669.0,72.87,72.98,72.85,72.94,28669.0
2016-06-01 15:20:00,72.94,73.26,72.93,73.23,40201.0,72.94,73.26,72.93,73.23,40201.0
2016-06-01 15:30:00,73.22,73.29,73.16,73.27,55982.0,73.22,73.29,73.16,73.27,55982.0
2016-06-01 15:40:00,73.27,73.28,73.15,73.25,84308.0,73.27,73.28,73.15,73.25,84308.0
2016-06-01 15:50:00,73.25,73.31,73.1,73.17,107644.0,73.25,73.31,73.1,73.17,107644.0
2016-06-02 09:30:00,72.79,73.2,72.51,73.01,12214.0,72.79,73.2,72.51,73.01,12214.0
2016-06-02 09:40:00,73.1,73.36,72.8,72.84,21814.0,73.1,73.36,72.8,72.84,21814.0
2016-06-02 09:50:00,72.7,72.95,72.64,72.8,14320.0,72.7,72.95,72.64,72.8,14320.0
2016-06-02 10:00:00,72.8,73.19,72.8,73.04,26496.0,72.8,73.19,72.8,73.04,26496.0
2016-06-02 10:10:00,73.0,73.26,72.94,73.13,14322.0,73.0,73.26,72.94,73.13,14322.0
2016-06-02 10:20:00,73.12,73.22,73.04,73.09,21568.0,73.12,73.22,73.04,73.09,21568.0
2016-06-02 10:30:00,73.11,73.18,73.09,73.14,15210.0,73.11,73.18,73.09,73.14,15210.0
2016-06-02 10:40:00,73.14,73.14,72.81,72.84,18128.0,73.14,73.14,72.81,72.84,18128.0
2016-06-02 10:50:00,72.87,72.93,72.77,72.93,7387.0,72.87,72.93,72.77,72.93,7387.0
2016-06-02 11:00:00,72.95,73.3,72.83,73.19,16776.0,72.95,73.3,72.83,73.19,16776.0
2016-06-02 11:10:00,73.22,73.41,73.21,73.34,11917.0,73.22,73.41,73.21,73.34,11917.0
2016-06-02 11:20:00,73.31,73.46,73.23,73.4,10725.0,73.31,73.46,73.23,73.4,10725.0
2016-06-02 11:30:00,73.37,73.42,73.32,73.42,8889.0,73.37,73.42,73.32,73.42,8889.0
2016-06-02 11:40:00,73.42,73.53,73.28,73.28,15502.0,73.42,73.53,73.28,73.28,15502.0
2016-06-02 11:50:00,73.28,73.4,73.23,73.29,9662.0,73.28,73.4,73.23,73.29,9662.0
2016-06-02 12:00:00,73.24,73.47,73.23,73.33,16888.0,73.24,73.47,73.23,73.33,16888.0
2016-06-02 12:10:00,73.32,73.38,73.27,73.36,7192.0,73.32,73.38,73.27,73.36,7192.0
2016-06-02 12:20:00,73.34,73.34,73.2,73.28,12796.0,73.34,73.34,73.2,73.28,12796.0
2016-06-02 12:30:00,73.29,73.37,73.2,73.33,8338.0,73.29,73.37,73.2,73.33,8338.0
2016-06-02 12:40:00,73.33,73.49,73.33,73.46,9733.0,73.33,73.49,73.33,73.46,9733.0
2016-06-02 12:50:00,73.45,73.53,73.44,73.53,48439.0,73.45,73.53,73.44,73.53,48439.0
2016-06-02 13:00:00,73.54,73.56,73.49,73.5,33905.0,73.54,73.56,73.49,73.5,33905.0
2016-06-02 13:10:00,73.5,73.51,73.49,73.5,14715.0,73.5,73.51,73.49,73.5,14715.0
2016-06-02 13:20:00,73.5,73.55,73.49,73.51,17635.0,73.5,73.55,73.49,73.51,17635.0
2016-06-02 13:30:00,73.52,73.58,73.5,73.54,11507.0,73.52,73.58,73.5,73.54,11507.0
2016-06-02 13:40:00,73.53,73.59,73.53,73.55,19033.0,73.53,73.59,73.53,73.55,19033.0
2016-06-02 13:50:00,73.58,73.7,73.55,73.59,30427.0,73.58,73.7,73.55,73.59,30427.0
2016-06-02 14:00:00,73.57,73.61,73.51,73.55,19701.0,73.57,73.61,73.51,73.55,19701.0
2016-06-02 14:10:00,73.55,73.56,73.5,73.52,21745.0,73.55,73.56,73.5,73.52,21745.0
2016-06-02 14:20:00,73.52,73.81,73.49,73.79,30425.0,73.52,73.81,73.49,73.79,30425.0
2016-06-02 14:30:00,73.79,73.81,73.57,73.59,11697.0,73.79,73.81,73.57,73.59,11697.0
2016-06-02 14:40:00,73.59,73.72,73.59,73.66,14368.0,73.59,73.72,73.59,73.66,14368.0
2016-06-02 14:50:00,73.68,73.77,73.67,73.73,17294.0,73.68,73.77,73.67,73.73,17294.0
2016-06-02 15:00:00,73.73,73.96,73.73,73.95,25804.0,73.73,73.96,73.73,73.95,25804.0
2016-06-02 15:10:00,73.96,74.18,73.94,74.13,48417.0,73.96,74.18,73.94,74.13,48417.0
2016-06-02 15:20:00,74.12,74.13,74.0,74.11,54499.0,74.12,74.13,74.0,74.11,54499.0
2016-06-02 15:30:00,74.1,74.19,74.06,74.18,66060.0,74.1,74.19,74.06,74.18,66060.0
2016-06-02 15:40:00,74.18,74.23,74.13,74.16,96607.0,74.18,74.23,74.13,74.16,96607.0
2016-06-02 15:50:00,74.17,74.26,74.16,74.23,111256.0,74.17,74.26,74.16,74.23,111256.0
2016-06-03 09:30:00,73.82,74.01,73.01,73.06,35381.0,73.82,74.01,73.01,73.06,35381.0
2016-06-03 09:40:00,73.12,73.33,72.91,72.92,25299.0,73.12,73.33,72.91,72.92,25299.0
2016-06-03 09:50:00,72.95,73.27,72.86,73.16,60422.0,72.95,73.27,72.86,73.16,60422.0
2016-06-03 10:00:00,73.14,73.24,72.92,72.94,27600.0,73.14,73.24,72.92,72.94,27600.0
2016-06-03 10:10:00,73.05,73.1,72.86,73.01,11896.0,73.05,73.1,72.86,73.01,11896.0
2016-06-03 10:20:00,73.01,73.17,72.9,73.03,15341.0,73.01,73.17,72.9,73.03,15341.0
2016-06-03 10:30:00,73.0,73.37,73.0,73.29,11200.0,73.0,73.37,73.0,73.29,11200.0
2016-06-03 10:40:00,73.33,73.37,73.22,73.3,15300.0,73.33,73.37,73.22,73.3,15300.0
2016-06-03 10:50:00,73.29,73.44,73.25,73.25,14324.0,73.29,73.44,73.25,73.25,14324.0
2016-06-03 11:00:00,73.26,73.31,73.09,73.14,23005.0,73.26,73.31,73.09,73.14,23005.0
2016-06-03 11:10:00,73.1,73.17,72.94,73.09,52144.0,73.1,73.17,72.94,73.09,52144.0
2016-06-03 11:20:00,73.08,73.15,72.98,73.01,15030.0,73.08,73.15,72.98,73.01,15030.0
2016-06-03 11:30:00,73.02,73.18,73.02,73.17,9803.0,73.02,73.18,73.02,73.17,9803.0
2016-06-03 11:40:00,73.19,73.31,73.15,73.31,20910.0,73.19,73.31,73.15,73.31,20910.0
2016-06-03 11:50:00,73.32,73.34,73.13,73.23,10770.0,73.32,73.34,73.13,73.23,10770.0
2016-06-03 12:00:00,73.25,73.27,73.16,73.17,16582.0,73.25,73.27,73.16,73.17,16582.0
2016-06-03 12:10:00,73.17,73.25,73.06,73.06,17844.0,73.17,73.25,73.06,73.06,17844.0
2016-06-03 12:20:00,73.06,73.11,73.03,73.05,6532.0,73.06,73.11,73.03,73.05,6532.0
2016-06-03 12:30:00,73.03,73.16,73.01,73.1,11361.0,73.03,73.16,73.01,73.1,11361.0
2016-06-03 12:40:00,73.12,73.13,72.98,73.02,6294.0,73.12,73.13,72.98,73.02,6294.0
2016-06-03 12:50:00,73.02,73.02,72.94,72.98,9639.0,73.02,73.02,72.94,72.98,9639.0
2016-06-03 13:00:00,72.97,73.16,72.97,73.15,8894.0,72.97,73.16,72.97,73.15,8894.0
2016-06-03 13:10:00,73.14,73.17,73.08,73.12,11721.0,73.14,73.17,73.08,73.12,11721.0
2016-06-03 13:20:00,73.11,73.2,73.0,73.01,11687.0,73.11,73.2,73.0,73.01,11687.0
2016-06-03 13:30:00,73.03,73.08,72.98,73.06,8633.0,73.03,73.08,72.98,73.06,8633.0
2016-06-03 13:40:00,73.06,73.17,73.06,73.12,5167.0,73.06,73.17,73.06,73.12,5167.0
2016-06-03 13:50:00,73.12,73.3,73.11,73.22,7082.0,73.12,73.3,73.11,73.22,7082.0
2016-06-03 14:00:00,73.25,73.25,73.12,73.15,7500.0,73.25,73.25,73.12,73.15,7500.0
2016-06-03 14:10:00,73.15,73.23,73.12,73.21,9287.0,73.15,73.23,73.12,73.21,9287.0
2016-06-03 14:20:00,73.2,73.31,73.15,73.31,7982.0,73.2,73.31,73.15,73.31,7982.0
2016-06-03 14:30:00,73.3,73.57,73.3,73.57,15262.0,73.3,73.57,73.3,73.57,15262.0
2016-06-03 14:40:00,73.56,73.62,73.48,73.48,18932.0,73.56,73.62,73.48,73.48,18932.0
2016-06-03 14:50:00,73.48,73.57,73.47,73.47,7326.0,73.48,73.57,73.47,73.47,7326.0
2016-06-03 15:00:00,73.48,73.56,73.4,73.53,65660.0,73.48,73.56,73.4,73.53,65660.0
2016-06-03 15:10:00,73.53,73.53,73.32,73.32,31969.0,73.53,73.53,73.32,73.32,31969.0
2016-06-03 15:20:00,73.32,73.45,73.3,73.34,22947.0,73.32,73.45,73.3,73.34,22947.0
2016-06-03 15:30:00,73.35,73.41,73.27,73.41,25303.0,73.35,73.41,73.27,73.41,25303.0
2016-06-03 15:40:00,73.41,73.49,73.4,73.45,63818.0,73.41,73.49,73.4,73.45,63818.0
2016-06-03 15:50:00,73.46,73.59,73.42,73.56,144417.0,73.46,73.59,73.42,73.56,144417.0
2016-06-06 09:30:00,73.69,74.44,73.46,73.74,43046.0,73.69,74.44,73.46,73.74,43046.0
2016-06-06 09:40:00,73.75,74.24,73.73,74.24,10815.0,73.75,74.24,73.73,74.24,10815.0
2016-06-06 09:50:00,74.27,74.33,73.91,73.91,35559.0,74.27,74.33,73.91,73.91,35559.0
2016-06-06 10:00:00,73.88,74.05,73.82,73.95,5900.0,73.88,74.05,73.82,73.95,5900.0
2016-06-06 10:10:00,73.97,74.03,73.78,73.86,7062.0,73.97,74.03,73.78,73.86,7062.0
2016-06-06 10:20:00,73.88,74.1,73.82,73.82,5750.0,73.88,74.1,73.82,73.82,5750.0
2016-06-06 10:30:00,73.83,74.05,73.83,74.02,9824.0,73.83,74.05,73.83,74.02,9824.0
2016-06-06 10:40:00,74.03,74.14,73.98,74.0,19500.0,74.03,74.14,73.98,74.0,19500.0
2016-06-06 10:50:00,74.0,74.06,73.99,74.0,24656.0,74.0,74.06,73.99,74.0,24656.0
2016-06-06 11:00:00,74.0,74.06,73.87,74.06,39900.0,74.0,74.06,73.87,74.06,39900.0
2016-06-06 11:10:00,74.01,74.04,73.88,73.89,12300.0,74.01,74.04,73.88,73.89,12300.0
2016-06-06 11:20:00,73.9,73.97,73.85,73.97,15819.0,73.9,73.97,73.85,73.97,15819.0
2016-06-06 11:30:00,73.95,74.19,73.91,74.18,20548.0,73.95,74.19,73.91,74.18,20548.0
2016-06-06 11:40:00,74.2,74.25,74.06,74.15,15568.0,74.2,74.25,74.06,74.15,15568.0
2016-06-06 11:50:00,74.15,74.24,74.13,74.13,12143.0,74.15,74.24,74.13,74.13,12143.0
2016-06-06 12:00:00,74.1,74.24,74.08,74.19,34384.0,74.1,74.24,74.08,74.19,34384.0
2016-06-06 12:10:00,74.16,74.28,74.08,74.28,9970.0,74.16,74.28,74.08,74.28,9970.0
2016-06-06 12:20:00,74.27,74.45,74.22,74.43,13100.0,74.27,74.45,74.22,74.43,13100.0
2016-06-06 12:30:00,74.42,74.45,74.27,74.33,12490.0,74.42,74.45,74.27,74.33,12490.0
2016-06-06 12:40:00,74.32,74.48,74.32,74.33,12812.0,74.32,74.48,74.32,74.33,12812.0
2016-06-06 12:50:00,74.38,74.39,74.14,74.19,12132.0,74.38,74.39,74.14,74.19,12132.0
2016-06-06 13:00:00,74.16,74.34,74.12,74.34,11223.0,74.16,74.34,74.12,74.34,11223.0
2016-06-06 13:10:00,74.36,74.48,74.36,74.43,30100.0,74.36,74.48,74.36,74.43,30100.0
2016-06-06 13:20:00,74.4,74.56,74.36,74.38,15708.0,74.4,74.56,74.36,74.38,15708.0
2016-06-06 13:30:00,74.4,74.52,74.35,74.48,16576.0,74.4,74.52,74.35,74.48,16576.0
2016-06-06 13:40:00,74.48,74.75,74.45,74.72,47512.0,74.48,74.75,74.45,74.72,47512.0
2016-06-06 13:50:00,74.72,74.91,74.72,74.88,23109.0,74.72,74.91,74.72,74.88,23109.0
2016-06-06 14:00:00,74.8,74.89,74.74,74.87,13982.0,74.8,74.89,74.74,74.87,13982.0
2016-06-06 14:10:00,74.88,74.96,74.83,74.92,16585.0,74.88,74.96,74.83,74.92,16585.0
2016-06-06 14:20:00,74.94,75.09,74.87,75.04,31554.0,74.94,75.09,74.87,75.04,31554.0
2016-06-06 14:30:00,75.02,75.05,74.89,74.96,21720.0,75.02,75.05,74.89,74.96,21720.0
2016-06-06 14:40:00,74.96,74.97,74.88,74.95,25664.0,74.96,74.97,74.88,74.95,25664.0
2016-06-06 14:50:00,74.94,74.99,74.93,74.99,24551.0,74.94,74.99,74.93,74.99,24551.0
2016-06-06 15:00:00,74.99,75.07,74.92,75.01,18912.0,74.99,75.07,74.92,75.01,18912.0
2016-06-06 15:10:00,75.01,75.11,74.99,75.11,20809.0,75.01,75.11,74.99,75.11,20809.0
2016-06-06 15:20:00,75.08,75.16,75.04,75.1,25152.0,75.08,75.16,75.04,75.1,25152.0
2016-06-06 15:30:00,75.1,75.19,75.07,75.19,34401.0,75.1,75.19,75.07,75.19,34401.0
2016-06-06 15:40:00,75.18,75.25,75.05,75.13,58231.0,75.18,75.25,75.05,75.13,58231.0
2016-06-06 15:50:00,75.13,75.18,75.04,75.05,91245.0,75.13,75.18,75.04,75.05,91245.0
2016-06-07 09:30:00,74.88,74.89,74.17,74.53,28337.0,74.88,74.89,74.17,74.53,28337.0
2016-06-07 09:40:00,74.47,74.6,74.23,74.44,39822.0,74.47,74.6,74.23,74.44,39822.0
2016-06-07 09:50:00,74.44,74.45,74.05,74.31,16795.0,74.44,74.45,74.05,74.31,16795.0
2016-06-07 10:00:00,74.26,74.43,74.1,74.31,29263.0,74.26,74.43,74.1,74.31,29263.0
2016-06-07 10:10:00,74.3,74.52,74.25,74.33,11950.0,74.3,74.52,74.25,74.33,11950.0
2016-06-07 10:20:00,74.35,74.46,74.29,74.46,14582.0,74.35,74.46,74.29,74.46,14582.0
2016-06-07 10:30:00,74.48,74.56,74.37,74.43,20600.0,74.48,74.56,74.37,74.43,20600.0
2016-06-07 10:40:00,74.44,74.7,74.43,74.61,25991.0,74.44,74.7,74.43,74.61,25991.0
2016-06-07 10:50:00,74.6,74.61,74.38,74.45,31275.0,74.6,74.61,74.38,74.45,31275.0
2016-06-07 11:00:00,74.49,74.5,74.22,74.23,15685.0,74.49,74.5,74.22,74.23,15685.0
2016-06-07 11:10:00,74.21,74.32,74.12,74.32,32000.0,74.21,74.32,74.12,74.32,32000.0
2016-06-07 11:20:00,74.32,74.49,74.32,74.44,13710.0,74.32,74.49,74.32,74.44,13710.0
2016-06-07 11:30:00,74.44,74.64,74.38,74.4,45887.0,74.44,74.64,74.38,74.4,45887.0
2016-06-07 11:40:00,74.38,74.4,74.27,74.27,9208.0,74.38,74.4,74.27,74.27,9208.0
2016-06-07 11:50:00,74.26,74.31,74.17,74.17,15290.0,74.26,74.31,74.17,74.17,15290.0
2016-06-07 12:00:00,74.19,74.31,74.18,74.18,19279.0,74.19,74.31,74.18,74.18,19279.0
2016-06-07 12:10:00,74.18,74.28,74.13,74.2,28247.0,74.18,74.28,74.13,74.2,28247.0
2016-06-07 12:20:00,74.16,74.32,74.15,74.3,103282.0,74.16,74.32,74.15,74.3,103282.0
2016-06-07 12:30:00,74.31,74.58,74.29,74.5,14998.0,74.31,74.58,74.29,74.5,14998.0
2016-06-07 12:40:00,74.5,74.56,74.49,74.51,24944.0,74.5,74.56,74.49,74.51,24944.0
2016-06-07 12:50:00,74.5,74.67,74.5,74.61,18288.0,74.5,74.67,74.5,74.61,18288.0
2016-06-07 13:00:00,74.59,74.64,74.53,74.6,28568.0,74.59,74.64,74.53,74.6,28568.0
2016-06-07 13:10:00,74.59,74.78,74.57,74.76,28245.0,74.59,74.78,74.57,74.76,28245.0
2016-06-07 13:20:00,74.77,74.85,74.75,74.81,7303.0,74.77,74.85,74.75,74.81,7303.0
2016-06-07 13:30:00,74.83,74.85,74.75,74.84,12100.0,74.83,74.85,74.75,74.84,12100.0
2016-06-07 13:40:00,74.84,75.04,74.82,75.04,19459.0,74.84,75.04,74.82,75.04,19459.0
2016-06-07 13:50:00,75.02,75.08,74.98,75.02,24288.0,75.02,75.08,74.98,75.02,24288.0
2016-06-07 14:00:00,75.03,75.09,74.98,75.05,23894.0,75.03,75.09,74.98,75.05,23894.0
2016-06-07 14:10:00,75.05,75.15,75.04,75.14,27090.0,75.05,75.15,75.04,75.14,27090.0
2016-06-07 14:20:00,75.14,75.35,75.11,75.33,52203.0,75.14,75.35,75.11,75.33,52203.0
2016-06-07 14:30:00,75.32,75.45,75.3,75.4,56814.0,75.32,75.45,75.3,75.4,56814.0
2016-06-07 14:40:00,75.41,75.48,75.38,75.45,35758.0,75.41,75.48,75.38,75.45,35758.0
2016-06-07 14:50:00,75.45,75.52,75.39,75.52,41042.0,75.45,75.52,75.39,75.52,41042.0
2016-06-07 15:00:00,75.53,75.61,75.48,75.57,80758.0,75.53,75.61,75.48,75.57,80758.0
2016-06-07 15:10:00,75.56,75.69,75.51,75.51,60030.0,75.56,75.69,75.51,75.51,60030.0
2016-06-07 15:20:00,75.52,75.58,75.51,75.56,53095.0,75.52,75.58,75.51,75.56,53095.0
2016-06-07 15:30:00,75.55,75.64,75.5,75.6,99024.0,75.55,75.64,75.5,75.6,99024.0
2016-06-07 15:40:00,75.61,75.87,75.5,75.85,121962.0,75.61,75.87,75.5,75.85,121962.0
2016-06-07 15:50:00,75.85,76.07,75.77,76.03,389463.0,75.85,76.07,75.77,76.03,389463.0
2016-06-08 09:30:00,75.96,76.75,75.4,76.62,65712.0,75.96,76.75,75.4,76.62,65712.0
2016-06-08 09:40:00,76.6,77.06,76.35,77.06,94674.0,76.6,77.06,76.35,77.06,94674.0
2016-06-08 09:50:00,77.11,77.76,76.92,77.66,127616.0,77.11,77.76,76.92,77.66,127616.0
2016-06-08 10:00:00,77.66,77.66,76.87,77.19,94494.0,77.66,77.66,76.87,77.19,94494.0
2016-06-08 10:10:00,77.13,77.38,76.91,77.24,96197.0,77.13,77.38,76.91,77.24,96197.0
2016-06-08 10:20:00,77.24,77.38,77.02,77.3,54438.0,77.24,77.38,77.02,77.3,54438.0
2016-06-08 10:30:00,77.3,77.34,77.06,77.23,40518.0,77.3,77.34,77.06,77.23,40518.0
2016-06-08 10:40:00,77.19,77.66,77.17,77.52,58619.0,77.19,77.66,77.17,77.52,58619.0
2016-06-08 10:50:00,77.52,77.68,77.33,77.44,83727.0,77.52,77.68,77.33,77.44,83727.0
2016-06-08 11:00:00,77.4,77.4,76.9,77.1,111793.0,77.4,77.4,76.9,77.1,111793.0
2016-06-08 11:10:00,77.13,77.29,77.07,77.11,36745.0,77.13,77.29,77.07,77.11,36745.0
2016-06-08 11:20:00,77.09,77.38,77.02,77.36,35675.0,77.09,77.38,77.02,77.36,35675.0
2016-06-08 11:30:00,77.37,77.58,77.26,77.49,33188.0,77.37,77.58,77.26,77.49,33188.0
2016-06-08 11:40:00,77.51,77.71,77.48,77.68,34902.0,77.51,77.71,77.48,77.68,34902.0
2016-06-08 11:50:00,77.66,77.73,77.49,77.57,44489.0,77.66,77.73,77.49,77.57,44489.0
2016-06-08 12:00:00,77.56,77.68,77.44,77.53,51911.0,77.56,77.68,77.44,77.53,51911.0
2016-06-08 12:10:00,77.55,77.61,77.32,77.32,29124.0,77.55,77.61,77.32,77.32,29124.0
2016-06-08 12:20:00,77.31,77.43,77.2,77.23,24639.0,77.31,77.43,77.2,77.23,24639.0
2016-06-08 12:30:00,77.25,77.29,77.07,77.1,29639.0,77.25,77.29,77.07,77.1,29639.0
2016-06-08 12:40:00,77.08,77.17,77.0,77.17,22669.0,77.08,77.17,77.0,77.17,22669.0
2016-06-08 12:50:00,77.16,77.16,77.01,77.05,17662.0,77.16,77.16,77.01,77.05,17662.0
2016-06-08 13:00:00,77.05,77.15,77.02,77.08,29906.0,77.05,77.15,77.02,77.08,29906.0
2016-06-08 13:10:00,77.08,77.13,77.05,77.09,19329.0,77.08,77.13,77.05,77.09,19329.0
2016-06-08 13:20:00,77.1,77.1,76.98,77.01,39636.0,77.1,77.1,76.98,77.01,39636.0
2016-06-08 13:30:00,77.01,77.05,76.94,77.01,30146.0,77.01,77.05,76.94,77.01,30146.0
2016-06-08 13:40:00,77.02,77.07,76.93,76.93,16542.0,77.02,77.07,76.93,76.93,16542.0
2016-06-08 13:50:00,76.94,77.15,76.93,77.01,26358.0,76.94,77.15,76.93,77.01,26358.0
2016-06-08 14:00:00,77.01,77.11,76.97,77.04,35794.0,77.01,77.11,76.97,77.04,35794.0
2016-06-08 14:10:00,77.01,77.26,76.99,77.14,38936.0,77.01,77.26,76.99,77.14,38936.0
2016-06-08 14:20:00,77.13,77.19,77.12,77.17,19327.0,77.13,77.19,77.12,77.17,19327.0
2016-06-08 14:30:00,77.17,77.19,77.11,77.17,40009.0,77.17,77.19,77.11,77.17,40009.0
2016-06-08 14:40:00,77.17,77.22,77.11,77.18,44817.0,77.17,77.22,77.11,77.18,44817.0
2016-06-08 14:50:00,77.18,77.26,77.17,77.17,43513.0,77.18,77.26,77.17,77.17,43513.0
2016-06-08 15:00:00,77.18,77.18,77.02,77.04,46458.0,77.18,77.18,77.02,77.04,46458.0
2016-06-08 15:10:00,77.04,77.04,76.99,77.0,36313.0,77.04,77.04,76.99,77.0,36313.0
2016-06-08 15:20:00,77.0,77.0,76.82,76.84,42000.0,77.0,77.0,76.82,76.84,42000.0
2016-06-08 15:30:00,76.84,76.95,76.82,76.92,95555.0,76.84,76.95,76.82,76.92,95555.0
2016-06-08 15:40:00,76.93,77.12,76.9,77.1,119173.0,76.93,77.12,76.9,77.1,119173.0
2016-06-08 15:50:00,77.09,77.1,76.96,77.04,239319.0,77.09,77.1,76.96,77.04,239319.0
2016-06-09 09:30:00,76.49,76.8,76.29,76.8,23857.0,76.49,76.8,76.29,76.8,23857.0
2016-06-09 09:40:00,76.8,77.26,76.79,77.05,22973.0,76.8,77.26,76.79,77.05,22973.0
2016-06-09 09:50:00,77.05,77.16,76.75,76.95,15553.0,77.05,77.16,76.75,76.95,15553.0
2016-06-09 10:00:00,76.92,76.99,76.48,76.67,12622.0,76.92,76.99,76.48,76.67,12622.0
2016-06-09 10:10:00,76.71,76.81,76.6,76.66,8828.0,76.71,76.81,76.6,76.66,8828.0
2016-06-09 10:20:00,76.66,76.74,76.35,76.36,9430.0,76.66,76.74,76.35,76.36,9430.0
2016-06-09 10:30:00,76.37,76.39,76.2,76.31,17904.0,76.37,76.39,76.2,76.31,17904.0
2016-06-09 10:40:00,76.3,76.42,76.22,76.33,13929.0,76.3,76.42,76.22,76.33,13929.0
2016-06-09 10:50:00,76.33,76.41,76.09,76.09,11389.0,76.33,76.41,76.09,76.09,11389.0
2016-06-09 11:00:00,76.09,76.26,76.06,76.2,14518.0,76.09,76.26,76.06,76.2,14518.0
2016-06-09 11:10:00,76.23,76.24,76.12,76.12,6050.0,76.23,76.24,76.12,76.12,6050.0
2016-06-09 11:20:00,76.11,76.17,76.02,76.03,8648.0,76.11,76.17,76.02,76.03,8648.0
2016-06-09 11:30:00,76.04,76.05,75.84,75.91,13811.0,76.04,76.05,75.84,75.91,13811.0
2016-06-09 11:40:00,75.93,75.98,75.83,75.85,11471.0,75.93,75.98,75.83,75.85,11471.0
2016-06-09 11:50:00,75.82,75.89,75.76,75.85,13256.0,75.82,75.89,75.76,75.85,13256.0
2016-06-09 12:00:00,75.83,75.86,75.77,75.81,9767.0,75.83,75.86,75.77,75.81,9767.0
2016-06-09 12:10:00,75.83,75.85,75.62,75.66,12017.0,75.83,75.85,75.62,75.66,12017.0
2016-06-09 12:20:00,75.66,75.71,75.57,75.71,13316.0,75.66,75.71,75.57,75.71,13316.0
2016-06-09 12:30:00,75.72,75.81,75.7,75.8,19549.0,75.72,75.81,75.7,75.8,19549.0
2016-06-09 12:40:00,75.81,75.82,75.73,75.78,16866.0,75.81,75.82,75.73,75.78,16866.0
2016-06-09 12:50:00,75.76,75.86,75.72,75.79,9037.0,75.76,75.86,75.72,75.79,9037.0
2016-06-09 13:00:00,75.8,75.81,75.57,75.61,20131.0,75.8,75.81,75.57,75.61,20131.0
2016-06-09 13:10:00,75.61,75.84,75.6,75.81,48215.0,75.61,75.84,75.6,75.81,48215.0
2016-06-09 13:20:00,75.78,75.82,75.65,75.7,25138.0,75.78,75.82,75.65,75.7,25138.0
2016-06-09 13:30:00,75.71,75.75,75.67,75.68,20311.0,75.71,75.75,75.67,75.68,20311.0
2016-06-09 13:40:00,75.68,75.68,75.58,75.67,30765.0,75.68,75.68,75.58,75.67,30765.0
2016-06-09 13:50:00,75.68,75.72,75.51,75.65,18437.0,75.68,75.72,75.51,75.65,18437.0
2016-06-09 14:00:00,75.65,75.65,75.55,75.58,9502.0,75.65,75.65,75.55,75.58,9502.0
2016-06-09 14:10:00,75.58,75.62,75.53,75.56,5601.0,75.58,75.62,75.53,75.56,5601.0
2016-06-09 14:20:00,75.53,75.54,75.4,75.43,11610.0,75.53,75.54,75.4,75.43,11610.0
2016-06-09 14:30:00,75.44,75.66,75.44,75.66,14700.0,75.44,75.66,75.44,75.66,14700.0
2016-06-09 14:40:00,75.68,75.73,75.62,75.64,10461.0,75.68,75.73,75.62,75.64,10461.0
2016-06-09 14:50:00,75.71,75.72,75.57,75.66,17696.0,75.71,75.72,75.57,75.66,17696.0
2016-06-09 15:00:00,75.68,75.68,75.55,75.64,15125.0,75.68,75.68,75.55,75.64,15125.0
2016-06-09 15:10:00,75.63,75.64,75.53,75.59,34516.0,75.63,75.64,75.53,75.59,34516.0
2016-06-09 15:20:00,75.59,75.8,75.59,75.73,24689.0,75.59,75.8,75.59,75.73,24689.0
2016-06-09 15:30:00,75.73,75.81,75.62,75.65,18669.0,75.73,75.81,75.62,75.65,18669.0
2016-06-09 15:40:00,75.66,75.68,75.57,75.58,27873.0,75.66,75.68,75.57,75.58,27873.0
2016-06-09 15:50:00,75.6,75.63,75.53,75.54,54361.0,75.6,75.63,75.53,75.54,54361.0
2016-06-10 09:30:00,74.68,74.84,74.19,74.31,26298.0,74.68,74.84,74.19,74.31,26298.0
2016-06-10 09:40:00,74.37,74.42,74.09,74.18,33600.0,74.37,74.42,74.09,74.18,33600.0
2016-06-10 09:50:00,74.25,74.32,74.18,74.32,20295.0,74.25,74.32,74.18,74.32,20295.0
2016-06-10 10:00:00,74.2,74.63,74.2,74.56,31464.0,74.2,74.63,74.2,74.56,31464.0
2016-06-10 10:10:00,74.55,74.63,74.25,74.48,18718.0,74.55,74.63,74.25,74.48,18718.0
2016-06-10 10:20:00,74.42,74.77,74.39,74.61,12376.0,74.42,74.77,74.39,74.61,12376.0
2016-06-10 10:30:00,74.56,74.89,74.56,74.8,49779.0,74.56,74.89,74.56,74.8,49779.0
2016-06-10 10:40:00,74.77,74.81,74.56,74.56,12879.0,74.77,74.81,74.56,74.56,12879.0
2016-06-10 10:50:00,74.56,74.57,74.45,74.52,21343.0,74.56,74.57,74.45,74.52,21343.0
2016-06-10 11:00:00,74.51,74.59,74.39,74.58,13268.0,74.51,74.59,74.39,74.58,13268.0
2016-06-10 11:10:00,74.61,74.87,74.59,74.81,19433.0,74.61,74.87,74.59,74.81,19433.0
2016-06-10 11:20:00,74.8,74.98,74.72,74.94,21540.0,74.8,74.98,74.72,74.94,21540.0
2016-06-10 11:30:00,74.93,75.09,74.85,74.99,62046.0,74.93,75.09,74.85,74.99,62046.0
2016-06-10 11:40:00,74.99,75.04,74.9,74.93,18703.0,74.99,75.04,74.9,74.93,18703.0
2016-06-10 11:50:00,74.93,74.98,74.87,74.89,14157.0,74.93,74.98,74.87,74.89,14157.0
2016-06-10 12:00:00,74.9,74.95,74.71,74.76,18006.0,74.9,74.95,74.71,74.76,18006.0
2016-06-10 12:10:00,74.76,74.83,74.71,74.73,14908.0,74.76,74.83,74.71,74.73,14908.0
2016-06-10 12:20:00,74.75,74.76,74.69,74.71,12914.0,74.75,74.76,74.69,74.71,12914.0
2016-06-10 12:30:00,74.72,74.72,74.51,74.53,23064.0,74.72,74.72,74.51,74.53,23064.0
2016-06-10 12:40:00,74.52,74.6,74.5,74.59,17634.0,74.52,74.6,74.5,74.59,17634.0
2016-06-10 12:50:00,74.58,74.65,74.52,74.6,46631.0,74.58,74.65,74.52,74.6,46631.0
2016-06-10 13:00:00,74.59,74.6,74.49,74.49,10063.0,74.59,74.6,74.49,74.49,10063.0
2016-06-10 13:10:00,74.49,74.57,74.47,74.56,15223.0,74.49,74.57,74.47,74.56,15223.0
2016-06-10 13:20:00,74.56,74.61,74.51,74.54,31539.0,74.56,74.61,74.51,74.54,31539.0
2016-06-10 13:30:00,74.52,74.56,74.46,74.52,12838.0,74.52,74.56,74.46,74.52,12838.0
2016-06-10 13:40:00,74.51,74.53,74.27,74.32,22222.0,74.51,74.53,74.27,74.32,22222.0
2016-06-10 13:50:00,74.31,74.33,74.25,74.29,19907.0,74.31,74.33,74.25,74.29,19907.0
2016-06-10 14:00:00,74.28,74.28,74.14,74.19,46093.0,74.28,74.28,74.14,74.19,46093.0
2016-06-10 14:10:00,74.19,74.22,73.99,74.0,39437.0,74.19,74.22,73.99,74.0,39437.0
2016-06-10 14:20:00,74.0,74.05,73.94,73.97,36492.0,74.0,74.05,73.94,73.97,36492.0
2016-06-10 14:30:00,73.97,74.22,73.97,74.2,31695.0,73.97,74.22,73.97,74.2,31695.0
2016-06-10 14:40:00,74.21,74.29,74.09,74.12,31822.0,74.21,74.29,74.09,74.12,31822.0
2016-06-10 14:50:00,74.12,74.18,74.08,74.14,24859.0,74.12,74.18,74.08,74.14,24859.0
2016-06-10 15:00:00,74.13,74.14,74.01,74.05,27281.0,74.13,74.14,74.01,74.05,27281.0
2016-06-10 15:10:00,74.05,74.06,73.79,73.81,79408.0,74.05,74.06,73.79,73.81,79408.0
2016-06-10 15:20:00,73.81,73.92,73.81,73.92,35071.0,73.81,73.92,73.81,73.92,35071.0
2016-06-10 15:30:00,73.93,74.04,73.93,73.98,52396.0,73.93,74.04,73.93,73.98,52396.0
2016-06-10 15:40:00,73.98,74.04,73.96,74.0,72902.0,73.98,74.04,73.96,74.0,72902.0
2016-06-10 15:50:00,73.99,74.05,73.93,74.03,108074.0,73.99,74.05,73.93,74.03,108074.0
2016-06-13 09:30:00,73.32,73.75,73.16,73.68,31256.0,73.32,73.75,73.16,73.68,31256.0
2016-06-13 09:40:00,73.7,74.2,73.61,74.2,60155.0,73.7,74.2,73.61,74.2,60155.0
2016-06-13 09:50:00,74.13,74.38,73.75,73.75,29525.0,74.13,74.38,73.75,73.75,29525.0
2016-06-13 10:00:00,73.75,73.93,73.61,73.8,107250.0,73.75,73.93,73.61,73.8,107250.0
2016-06-13 10:10:00,73.79,73.85,73.44,73.52,39577.0,73.79,73.85,73.44,73.52,39577.0
2016-06-13 10:20:00,73.51,73.88,73.43,73.76,28343.0,73.51,73.88,73.43,73.76,28343.0
2016-06-13 10:30:00,73.79,73.86,73.69,73.76,41310.0,73.79,73.86,73.69,73.76,41310.0
2016-06-13 10:40:00,73.74,73.83,73.62,73.68,21716.0,73.74,73.83,73.62,73.68,21716.0
2016-06-13 10:50:00,73.67,73.74,73.48,73.49,14239.0,73.67,73.74,73.48,73.49,14239.0
2016-06-13 11:00:00,73.5,73.56,73.36,73.41,29280.0,73.5,73.56,73.36,73.41,29280.0
2016-06-13 11:10:00,73.46,73.52,73.32,73.35,22199.0,73.46,73.52,73.32,73.35,22199.0
2016-06-13 11:20:00,73.35,73.35,73.2,73.28,22076.0,73.35,73.35,73.2,73.28,22076.0
2016-06-13 11:30:00,73.25,73.3,72.96,72.97,27522.0,73.25,73.3,72.96,72.97,27522.0
2016-06-13 11:40:00,72.98,73.14,72.98,73.07,38272.0,72.98,73.14,72.98,73.07,38272.0
2016-06-13 11:50:00,73.08,73.08,72.58,72.58,24943.0,73.08,73.08,72.58,72.58,24943.0
2016-06-13 12:00:00,72.58,72.71,72.55,72.61,50444.0,72.58,72.71,72.55,72.61,50444.0
2016-06-13 12:10:00,72.61,72.8,72.6,72.79,25160.0,72.61,72.8,72.6,72.79,25160.0
2016-06-13 12:20:00,72.78,72.92,72.76,72.9,17439.0,72.78,72.92,72.76,72.9,17439.0
2016-06-13 12:30:00,72.91,73.1,72.9,73.06,30256.0,72.91,73.1,72.9,73.06,30256.0
2016-06-13 12:40:00,73.07,73.18,73.0,73.01,24790.0,73.07,73.18,73.0,73.01,24790.0
2016-06-13 12:50:00,73.01,73.16,73.0,73.09,20481.0,73.01,73.16,73.0,73.09,20481.0
2016-06-13 13:00:00,73.11,73.19,73.01,73.01,18750.0,73.11,73.19,73.01,73.01,18750.0
2016-06-13 13:10:00,73.01,73.06,72.89,72.97,19922.0,73.01,73.06,72.89,72.97,19922.0
2016-06-13 13:20:00,73.0,73.21,72.99,73.2,28087.0,73.0,73.21,72.99,73.2,28087.0
2016-06-13 13:30:00,73.21,73.25,72.93,73.01,24907.0,73.21,73.25,72.93,73.01,24907.0
2016-06-13 13:40:00,72.98,73.23,72.88,73.12,16645.0,72.98,73.23,72.88,73.12,16645.0
2016-06-13 13:50:00,73.13,73.15,72.87,73.06,30473.0,73.13,73.15,72.87,73.06,30473.0
2016-06-13 14:00:00,73.05,73.17,73.01,73.08,24765.0,73.05,73.17,73.01,73.08,24765.0
2016-06-13 14:10:00,73.04,73.2,73.0,73.02,18341.0,73.04,73.2,73.0,73.02,18341.0
2016-06-13 14:20:00,73.02,73.05,72.9,73.02,26492.0,73.02,73.05,72.9,73.02,26492.0
2016-06-13 14:30:00,73.04,73.24,72.96,73.16,36434.0,73.04,73.24,72.96,73.16,36434.0
2016-06-13 14:40:00,73.17,73.23,73.12,73.15,28199.0,73.17,73.23,73.12,73.15,28199.0
2016-06-13 14:50:00,73.16,73.17,73.03,73.05,21473.0,73.16,73.17,73.03,73.05,21473.0
2016-06-13 15:00:00,73.08,73.17,72.96,72.96,24025.0,73.08,73.17,72.96,72.96,24025.0
2016-06-13 15:10:00,72.96,73.01,72.83,73.0,33356.0,72.96,73.01,72.83,73.0,33356.0
2016-06-13 15:20:00,73.01,73.05,72.89,72.9,27679.0,73.01,73.05,72.89,72.9,27679.0
2016-06-13 15:30:00,72.89,72.94,72.77,72.79,112114.0,72.89,72.94,72.77,72.79,112114.0
2016-06-13 15:40:00,72.78,72.8,72.68,72.69,59840.0,72.78,72.8,72.68,72.69,59840.0
2016-06-13 15:50:00,72.69,72.78,72.6,72.71,129820.0,72.69,72.78,72.6,72.71,129820.0
2016-06-14 09:30:00,72.51,73.49,72.51,73.19,15857.0,72.51,73.49,72.51,73.19,15857.0
2016-06-14 09:40:00,73.26,73.52,73.08,73.35,15998.0,73.26,73.52,73.08,73.35,15998.0
2016-06-14 09:50:00,73.4,73.4,73.13,73.37,7600.0,73.4,73.4,73.13,73.37,7600.0
2016-06-14 10:00:00,73.34,73.45,72.97,73.13,9660.0,73.34,73.45,72.97,73.13,9660.0
2016-06-14 10:10:00,73.16,73.23,72.95,73.04,8249.0,73.16,73.23,72.95,73.04,8249.0
2016-06-14 10:20:00,73.03,73.16,72.92,73.08,11501.0,73.03,73.16,72.92,73.08,11501.0
2016-06-14 10:30:00,73.07,73.24,72.93,72.93,14057.0,73.07,73.24,72.93,72.93,14057.0
2016-06-14 10:40:00,72.99,73.03,72.87,72.94,7685.0,72.99,73.03,72.87,72.94,7685.0
2016-06-14 10:50:00,72.95,73.0,72.77,72.83,11085.0,72.95,73.0,72.77,72.83,11085.0
2016-06-14 11:00:00,72.84,72.89,72.71,72.76,15679.0,72.84,72.89,72.71,72.76,15679.0
2016-06-14 11:10:00,72.75,72.77,72.59,72.62,17715.0,72.75,72.77,72.59,72.62,17715.0
2016-06-14 11:20:00,72.65,72.71,72.54,72.63,14201.0,72.65,72.71,72.54,72.63,14201.0
2016-06-14 11:30:00,72.69,72.88,72.57,72.87,20248.0,72.69,72.88,72.57,72.87,20248.0
2016-06-14 11:40:00,72.85,72.91,72.79,72.83,16151.0,72.85,72.91,72.79,72.83,16151.0
2016-06-14 11:50:00,72.77,72.85,72.67,72.68,10419.0,72.77,72.85,72.67,72.68,10419.0
2016-06-14 12:00:00,72.69,72.78,72.67,72.71,7263.0,72.69,72.78,72.67,72.71,7263.0
2016-06-14 12:10:00,72.71,72.8,72.64,72.69,14885.0,72.71,72.8,72.64,72.69,14885.0
2016-06-14 12:20:00,72.75,72.89,72.66,72.8,19000.0,72.75,72.89,72.66,72.8,19000.0
2016-06-14 12:30:00,72.78,72.83,72.73,72.79,5034.0,72.78,72.83,72.73,72.79,5034.0
2016-06-14 12:40:00,72.81,72.86,72.73,72.79,17095.0,72.81,72.86,72.73,72.79,17095.0
2016-06-14 12:50:00,72.76,72.78,72.55,72.55,14673.0,72.76,72.78,72.55,72.55,14673.0
2016-06-14 13:00:00,72.55,72.57,72.48,72.49,20383.0,72.55,72.57,72.48,72.49,20383.0
2016-06-14 13:10:00,72.51,72.52,72.34,72.42,18803.0,72.51,72.52,72.34,72.42,18803.0
2016-06-14 13:20:00,72.45,72.68,72.42,72.63,7250.0,72.45,72.68,72.42,72.63,7250.0
2016-06-14 13:30:00,72.64,72.84,72.6,72.73,10185.0,72.64,72.84,72.6,72.73,10185.0
2016-06-14 13:40:00,72.71,72.8,72.62,72.62,11098.0,72.71,72.8,72.62,72.62,11098.0
2016-06-14 13:50:00,72.6,72.63,72.3,72.31,18077.0,72.6,72.63,72.3,72.31,18077.0
2016-06-14 14:00:00,72.31,72.39,72.19,72.39,29780.0,72.31,72.39,72.19,72.39,29780.0
2016-06-14 14:10:00,72.39,72.59,72.38,72.58,12060.0,72.39,72.59,72.38,72.58,12060.0
2016-06-14 14:20:00,72.59,72.77,72.57,72.77,16521.0,72.59,72.77,72.57,72.77,16521.0
2016-06-14 14:30:00,72.75,72.77,72.59,72.74,20311.0,72.75,72.77,72.59,72.74,20311.0
2016-06-14 14:40:00,72.75,72.8,72.64,72.7,15927.0,72.75,72.8,72.64,72.7,15927.0
2016-06-14 14:50:00,72.73,72.73,72.6,72.66,11276.0,72.73,72.73,72.6,72.66,11276.0
2016-06-14 15:00:00,72.64,72.79,72.55,72.76,20583.0,72.64,72.79,72.55,72.76,20583.0
2016-06-14 15:10:00,72.79,72.99,72.68,72.95,49512.0,72.79,72.99,72.68,72.95,49512.0
2016-06-14 15:20:00,72.97,73.19,72.92,73.19,45117.0,72.97,73.19,72.92,73.19,45117.0
2016-06-14 15:30:00,73.18,73.31,73.1,73.17,37998.0,73.18,73.31,73.1,73.17,37998.0
2016-06-14 15:40:00,73.16,73.27,72.95,72.98,41019.0,73.16,73.27,72.95,72.98,41019.0
2016-06-14 15:50:00,72.97,73.05,72.91,72.97,70055.0,72.97,73.05,72.91,72.97,70055.0
2016-06-15 09:30:00,73.12,74.04,73.01,73.96,18100.0,73.12,74.04,73.01,73.96,18100.0
2016-06-15 09:40:00,73.83,74.16,73.63,74.01,19440.0,73.83,74.16,73.63,74.01,19440.0
2016-06-15 09:50:00,74.07,74.17,73.91,74.17,8730.0,74.07,74.17,73.91,74.17,8730.0
2016-06-15 10:00:00,74.13,74.42,74.13,74.37,30593.0,74.13,74.42,74.13,74.37,30593.0
2016-06-15 10:10:00,74.35,74.51,74.33,74.51,21931.0,74.35,74.51,74.33,74.51,21931.0
2016-06-15 10:20:00,74.45,74.51,74.32,74.42,35097.0,74.45,74.51,74.32,74.42,35097.0
2016-06-15 10:30:00,74.47,74.5,74.38,74.46,31933.0,74.47,74.5,74.38,74.46,31933.0
2016-06-15 10:40:00,74.44,74.54,74.4,74.53,11704.0,74.44,74.54,74.4,74.53,11704.0
2016-06-15 10:50:00,74.53,74.58,74.49,74.56,14407.0,74.53,74.58,74.49,74.56,14407.0
2016-06-15 11:00:00,74.57,74.71,74.52,74.63,20706.0,74.57,74.71,74.52,74.63,20706.0
2016-06-15 11:10:00,74.65,74.7,74.63,74.65,14410.0,74.65,74.7,74.63,74.65,14410.0
2016-06-15 11:20:00,74.67,74.69,74.47,74.47,25476.0,74.67,74.69,74.47,74.47,25476.0
2016-06-15 11:30:00,74.48,74.67,74.47,74.64,19907.0,74.48,74.67,74.47,74.64,19907.0
2016-06-15 11:40:00,74.64,74.82,74.63,74.78,15872.0,74.64,74.82,74.63,74.78,15872.0
2016-06-15 11:50:00,74.83,74.94,74.82,74.88,18956.0,74.83,74.94,74.82,74.88,18956.0
2016-06-15 12:00:00,74.9,74.96,74.77,74.81,18879.0,74.9,74.96,74.77,74.81,18879.0
2016-06-15 12:10:00,74.82,74.96,74.76,74.95,15764.0,74.82,74.96,74.76,74.95,15764.0
2016-06-15 12:20:00,74.96,75.09,74.93,75.03,42596.0,74.96,75.09,74.93,75.03,42596.0
2016-06-15 12:30:00,75.01,75.07,74.96,75.0,22296.0,75.01,75.07,74.96,75.0,22296.0
2016-06-15 12:40:00,74.99,75.06,74.94,75.0,22571.0,74.99,75.06,74.94,75.0,22571.0
2016-06-15 12:50:00,74.98,75.02,74.95,74.97,22523.0,74.98,75.02,74.95,74.97,22523.0
2016-06-15 13:00:00,74.98,74.99,74.71,74.81,14315.0,74.98,74.99,74.71,74.81,14315.0
2016-06-15 13:10:00,74.83,74.87,74.79,74.83,12599.0,74.83,74.87,74.79,74.83,12599.0
2016-06-15 13:20:00,74.84,74.91,74.8,74.87,7819.0,74.84,74.91,74.8,74.87,7819.0
2016-06-15 13:30:00,74.87,74.89,74.78,74.87,10012.0,74.87,74.89,74.78,74.87,10012.0
2016-06-15 13:40:00,74.86,74.92,74.82,74.88,10224.0,74.86,74.92,74.82,74.88,10224.0
2016-06-15 13:50:00,74.88,74.9,74.76,74.81,7973.0,74.88,74.9,74.76,74.81,7973.0
2016-06-15 14:00:00,74.78,74.84,74.51,74.51,17602.0,74.78,74.84,74.51,74.51,17602.0
2016-06-15 14:10:00,74.56,74.69,74.46,74.54,20502.0,74.56,74.69,74.46,74.54,20502.0
2016-06-15 14:20:00,74.51,74.59,74.34,74.34,10009.0,74.51,74.59,74.34,74.34,10009.0
2016-06-15 14:30:00,74.32,74.55,74.26,74.49,29311.0,74.32,74.55,74.26,74.49,29311.0
2016-06-15 14:40:00,74.5,74.78,74.49,74.65,30707.0,74.5,74.78,74.49,74.65,30707.0
2016-06-15 14:50:00,74.66,74.74,74.5,74.7,11426.0,74.66,74.74,74.5,74.7,11426.0
2016-06-15 15:00:00,74.69,74.82,74.68,74.74,11979.0,74.69,74.82,74.68,74.74,11979.0
2016-06-15 15:10:00,74.73,74.79,74.67,74.73,11300.0,74.73,74.79,74.67,74.73,11300.0
2016-06-15 15:20:00,74.72,74.8,74.65,74.67,13470.0,74.72,74.8,74.65,74.67,13470.0
2016-06-15 15:30:00,74.68,74.68,74.55,74.55,35819.0,74.68,74.68,74.55,74.55,35819.0
2016-06-15 15:40:00,74.55,74.58,74.33,74.5,53208.0,74.55,74.58,74.33,74.5,53208.0
2016-06-15 15:50:00,74.49,74.52,74.34,74.46,115466.0,74.49,74.52,74.34,74.46,115466.0
2016-06-16 09:30:00,73.81,73.96,73.3,73.68,12125.0,73.81,73.96,73.3,73.68,12125.0
2016-06-16 09:40:00,73.63,73.71,73.34,73.71,13156.0,73.63,73.71,73.34,73.71,13156.0
2016-06-16 09:50:00,73.58,73.59,73.17,73.24,4800.0,73.58,73.59,73.17,73.24,4800.0
2016-06-16 10:00:00,73.16,73.2,72.9,73.1,12534.0,73.16,73.2,72.9,73.1,12534.0
2016-06-16 10:10:00,73.1,73.19,72.98,73.11,26029.0,73.1,73.19,72.98,73.11,26029.0
2016-06-16 10:20:00,73.14,73.15,72.83,72.97,15769.0,73.14,73.15,72.83,72.97,15769.0
2016-06-16 10:30:00,72.99,73.02,72.72,72.75,65318.0,72.99,73.02,72.72,72.75,65318.0
2016-06-16 10:40:00,72.77,72.85,72.75,72.79,12603.0,72.77,72.85,72.75,72.79,12603.0
2016-06-16 10:50:00,72.76,73.0,72.71,72.96,13395.0,72.76,73.0,72.71,72.96,13395.0
2016-06-16 11:00:00,72.99,73.04,72.77,73.0,10327.0,72.99,73.04,72.77,73.0,10327.0
2016-06-16 11:10:00,73.03,73.09,72.81,72.95,7450.0,73.03,73.09,72.81,72.95,7450.0
2016-06-16 11:20:00,72.92,73.32,72.92,73.28,14236.0,72.92,73.32,72.92,73.28,14236.0
2016-06-16 11:30:00,73.29,73.29,72.95,72.96,7537.0,73.29,73.29,72.95,72.96,7537.0
2016-06-16 11:40:00,72.95,73.03,72.68,72.75,7836.0,72.95,73.03,72.68,72.75,7836.0
2016-06-16 11:50:00,72.76,72.78,72.68,72.68,6204.0,72.76,72.78,72.68,72.68,6204.0
2016-06-16 12:00:00,72.68,73.02,72.68,72.88,8824.0,72.68,73.02,72.68,72.88,8824.0
2016-06-16 12:10:00,72.89,73.21,72.85,73.21,9204.0,72.89,73.21,72.85,73.21,9204.0
2016-06-16 12:20:00,73.19,73.46,73.09,73.39,12969.0,73.19,73.46,73.09,73.39,12969.0
2016-06-16 12:30:00,73.36,73.52,73.23,73.49,11354.0,73.36,73.52,73.23,73.49,11354.0
2016-06-16 12:40:00,73.44,73.52,73.37,73.45,7931.0,73.44,73.52,73.37,73.45,7931.0
2016-06-16 12:50:00,73.38,73.46,73.29,73.4,4458.0,73.38,73.46,73.29,73.4,4458.0
2016-06-16 13:00:00,73.42,73.67,73.42,73.51,4364.0,73.42,73.67,73.42,73.51,4364.0
2016-06-16 13:10:00,73.59,73.65,73.46,73.53,6915.0,73.59,73.65,73.46,73.53,6915.0
2016-06-16 13:20:00,73.5,73.65,73.47,73.49,12032.0,73.5,73.65,73.47,73.49,12032.0
2016-06-16 13:30:00,73.48,73.58,73.37,73.5,6582.0,73.48,73.58,73.37,73.5,6582.0
2016-06-16 13:40:00,73.52,73.57,73.31,73.46,8616.0,73.52,73.57,73.31,73.46,8616.0
2016-06-16 13:50:00,73.4,73.45,73.3,73.3,7863.0,73.4,73.45,73.3,73.3,7863.0
2016-06-16 14:00:00,73.31,73.48,73.31,73.44,13853.0,73.31,73.48,73.31,73.44,13853.0
2016-06-16 14:10:00,73.41,73.63,73.4,73.61,10985.0,73.41,73.63,73.4,73.61,10985.0
2016-06-16 14:20:00,73.58,73.58,73.39,73.43,8809.0,73.58,73.58,73.39,73.43,8809.0
2016-06-16 14:30:00,73.4,73.45,73.36,73.41,17280.0,73.4,73.45,73.36,73.41,17280.0
2016-06-16 14:40:00,73.45,73.48,73.42,73.48,9206.0,73.45,73.48,73.42,73.48,9206.0
2016-06-16 14:50:00,73.48,73.67,73.47,73.64,13389.0,73.48,73.67,73.47,73.64,13389.0
2016-06-16 15:00:00,73.67,73.7,73.59,73.62,11210.0,73.67,73.7,73.59,73.62,11210.0
2016-06-16 15:10:00,73.64,73.65,73.56,73.62,11481.0,73.64,73.65,73.56,73.62,11481.0
2016-06-16 15:20:00,73.59,73.76,73.52,73.76,23988.0,73.59,73.76,73.52,73.76,23988.0
2016-06-16 15:30:00,73.77,73.9,73.7,73.71,21607.0,73.77,73.9,73.7,73.71,21607.0
2016-06-16 15:40:00,73.72,73.77,73.7,73.71,32423.0,73.72,73.77,73.7,73.71,32423.0
2016-06-16 15:50:00,73.71,73.73,73.64,73.69,80113.0,73.71,73.73,73.64,73.69,80113.0
2016-06-17 09:30:00,73.27,74.53,72.37,72.39,41832.0,73.27,74.53,72.37,72.39,41832.0
2016-06-17 09:40:00,72.53,72.81,72.3,72.78,24055.0,72.53,72.81,72.3,72.78,24055.0
2016-06-17 09:50:00,72.69,72.87,72.6,72.69,10455.0,72.69,72.87,72.6,72.69,10455.0
2016-06-17 10:00:00,72.69,72.71,72.43,72.57,28060.0,72.69,72.71,72.43,72.57,28060.0
2016-06-17 10:10:00,72.57,72.6,72.39,72.53,17191.0,72.57,72.6,72.39,72.53,17191.0
2016-06-17 10:20:00,72.53,72.53,72.35,72.42,14450.0,72.53,72.53,72.35,72.42,14450.0
2016-06-17 10:30:00,72.4,72.4,72.17,72.29,18982.0,72.4,72.4,72.17,72.29,18982.0
2016-06-17 10:40:00,72.29,72.43,72.23,72.31,28831.0,72.29,72.43,72.23,72.31,28831.0
2016-06-17 10:50:00,72.3,72.3,72.01,72.1,20449.0,72.3,72.3,72.01,72.1,20449.0
2016-06-17 11:00:00,72.07,72.13,71.78,71.81,36629.0,72.07,72.13,71.78,71.81,36629.0
2016-06-17 11:10:00,71.8,71.89,71.65,71.88,31794.0,71.8,71.89,71.65,71.88,31794.0
2016-06-17 11:20:00,71.87,71.92,71.75,71.75,18510.0,71.87,71.92,71.75,71.75,18510.0
2016-06-17 11:30:00,71.74,71.91,71.71,71.84,14307.0,71.74,71.91,71.71,71.84,14307.0
2016-06-17 11:40:00,71.87,72.01,71.87,71.93,9717.0,71.87,72.01,71.87,71.93,9717.0
2016-06-17 11:50:00,71.93,71.96,71.8,71.89,13058.0,71.93,71.96,71.8,71.89,13058.0
2016-06-17 12:00:00,71.89,71.99,71.81,71.98,16369.0,71.89,71.99,71.81,71.98,16369.0
2016-06-17 12:10:00,71.98,72.01,71.85,71.95,11441.0,71.98,72.01,71.85,71.95,11441.0
2016-06-17 12:20:00,71.96,71.97,71.76,71.84,13652.0,71.96,71.97,71.76,71.84,13652.0
2016-06-17 12:30:00,71.85,71.87,71.75,71.8,11231.0,71.85,71.87,71.75,71.8,11231.0
2016-06-17 12:40:00,71.77,71.82,71.73,71.74,10915.0,71.77,71.82,71.73,71.74,10915.0
2016-06-17 12:50:00,71.75,71.76,71.65,71.68,12854.0,71.75,71.76,71.65,71.68,12854.0
2016-06-17 13:00:00,71.74,71.81,71.62,71.8,12155.0,71.74,71.81,71.62,71.8,12155.0
2016-06-17 13:10:00,71.8,71.98,71.73,71.96,22209.0,71.8,71.98,71.73,71.96,22209.0
2016-06-17 13:20:00,71.94,72.1,71.86,71.97,18113.0,71.94,72.1,71.86,71.97,18113.0
2016-06-17 13:30:00,71.99,72.13,71.95,71.95,23879.0,71.99,72.13,71.95,71.95,23879.0
2016-06-17 13:40:00,71.97,72.11,71.95,72.08,20289.0,71.97,72.11,71.95,72.08,20289.0
2016-06-17 13:50:00,72.08,72.16,71.98,72.01,16418.0,72.08,72.16,71.98,72.01,16418.0
2016-06-17 14:00:00,72.0,72.09,71.9,71.97,22940.0,72.0,72.09,71.9,71.97,22940.0
2016-06-17 14:10:00,71.97,72.0,71.85,71.86,13328.0,71.97,72.0,71.85,71.86,13328.0
2016-06-17 14:20:00,71.87,71.96,71.85,71.92,19402.0,71.87,71.96,71.85,71.92,19402.0
2016-06-17 14:30:00,71.93,72.01,71.81,71.86,53635.0,71.93,72.01,71.81,71.86,53635.0
2016-06-17 14:40:00,71.88,72.14,71.86,71.98,68132.0,71.88,72.14,71.86,71.98,68132.0
2016-06-17 14:50:00,71.98,72.02,71.94,71.95,22787.0,71.98,72.02,71.94,71.95,22787.0
2016-06-17 15:00:00,71.96,72.03,71.88,71.98,219240.0,71.96,72.03,71.88,71.98,219240.0
2016-06-17 15:10:00,71.99,72.12,71.98,72.11,55207.0,71.99,72.12,71.98,72.11,55207.0
2016-06-17 15:20:00,72.12,72.22,72.06,72.21,33774.0,72.12,72.22,72.06,72.21,33774.0
2016-06-17 15:30:00,72.21,72.22,72.09,72.09,34408.0,72.21,72.22,72.09,72.09,34408.0
2016-06-17 15:40:00,72.1,72.34,72.07,72.2,81519.0,72.1,72.34,72.07,72.2,81519.0
2016-06-17 15:50:00,72.2,72.23,72.05,72.07,129361.0,72.2,72.23,72.05,72.07,129361.0
2016-06-20 09:30:00,73.17,73.2,72.49,72.53,39056.0,73.17,73.2,72.49,72.53,39056.0
2016-06-20 09:40:00,72.53,73.04,72.51,73.03,39439.0,72.53,73.04,72.51,73.03,39439.0
2016-06-20 09:50:00,73.08,73.1,72.83,72.92,35768.0,73.08,73.1,72.83,72.92,35768.0
2016-06-20 10:00:00,72.95,73.29,72.9,73.22,21302.0,72.95,73.29,72.9,73.22,21302.0
2016-06-20 10:10:00,73.21,73.3,73.11,73.11,19108.0,73.21,73.3,73.11,73.11,19108.0
2016-06-20 10:20:00,73.13,73.5,73.12,73.5,13176.0,73.13,73.5,73.12,73.5,13176.0
2016-06-20 10:30:00,73.52,73.6,73.35,73.41,19416.0,73.52,73.6,73.35,73.41,19416.0
2016-06-20 10:40:00,73.4,73.4,73.12,73.22,16035.0,73.4,73.4,73.12,73.22,16035.0
2016-06-20 10:50:00,73.17,73.27,73.13,73.27,19120.0,73.17,73.27,73.13,73.27,19120.0
2016-06-20 11:00:00,73.26,73.45,73.26,73.41,16461.0,73.26,73.45,73.26,73.41,16461.0
2016-06-20 11:10:00,73.39,73.41,73.33,73.39,10745.0,73.39,73.41,73.33,73.39,10745.0
2016-06-20 11:20:00,73.38,73.42,73.31,73.41,51254.0,73.38,73.42,73.31,73.41,51254.0
2016-06-20 11:30:00,73.42,73.63,73.38,73.63,26556.0,73.42,73.63,73.38,73.63,26556.0
2016-06-20 11:40:00,73.59,73.62,73.37,73.37,36272.0,73.59,73.62,73.37,73.37,36272.0
2016-06-20 11:50:00,73.37,73.52,73.3,73.5,17418.0,73.37,73.52,73.3,73.5,17418.0
2016-06-20 12:00:00,73.5,73.53,73.34,73.5,19923.0,73.5,73.53,73.34,73.5,19923.0
2016-06-20 12:10:00,73.48,73.51,73.37,73.5,25318.0,73.48,73.51,73.37,73.5,25318.0
2016-06-20 12:20:00,73.52,73.52,73.41,73.48,9021.0,73.52,73.52,73.41,73.48,9021.0
2016-06-20 12:30:00,73.5,73.51,73.37,73.4,8177.0,73.5,73.51,73.37,73.4,8177.0
2016-06-20 12:40:00,73.37,73.47,73.34,73.41,4890.0,73.37,73.47,73.34,73.41,4890.0
2016-06-20 12:50:00,73.4,73.42,73.28,73.36,10953.0,73.4,73.42,73.28,73.36,10953.0
2016-06-20 13:00:00,73.35,73.51,73.35,73.49,13025.0,73.35,73.51,73.35,73.49,13025.0
2016-06-20 13:10:00,73.49,73.55,73.29,73.37,18863.0,73.49,73.55,73.29,73.37,18863.0
2016-06-20 13:20:00,73.34,73.42,73.28,73.3,28975.0,73.34,73.42,73.28,73.3,28975.0
2016-06-20 13:30:00,73.31,73.36,73.24,73.29,13261.0,73.31,73.36,73.24,73.29,13261.0
2016-06-20 13:40:00,73.3,73.33,73.26,73.3,15893.0,73.3,73.33,73.26,73.3,15893.0
2016-06-20 13:50:00,73.27,73.29,73.2,73.2,11776.0,73.27,73.29,73.2,73.2,11776.0
2016-06-20 14:00:00,73.2,73.23,73.1,73.15,16947.0,73.2,73.23,73.1,73.15,16947.0
2016-06-20 14:10:00,73.13,73.14,73.0,73.06,12833.0,73.13,73.14,73.0,73.06,12833.0
2016-06-20 14:20:00,73.05,73.08,72.95,73.03,19365.0,73.05,73.08,72.95,73.03,19365.0
2016-06-20 14:30:00,73.02,73.03,72.93,72.93,18969.0,73.02,73.03,72.93,72.93,18969.0
2016-06-20 14:40:00,72.94,72.98,72.84,72.98,24032.0,72.94,72.98,72.84,72.98,24032.0
2016-06-20 14:50:00,72.98,73.1,72.97,73.06,17378.0,72.98,73.1,72.97,73.06,17378.0
2016-06-20 15:00:00,73.07,73.07,72.89,73.03,17816.0,73.07,73.07,72.89,73.03,17816.0
2016-06-20 15:10:00,73.04,73.09,72.93,72.93,25352.0,73.04,73.09,72.93,72.93,25352.0
2016-06-20 15:20:00,72.94,73.0,72.71,72.72,21001.0,72.94,73.0,72.71,72.72,21001.0
2016-06-20 15:30:00,72.74,72.75,72.67,72.7,24662.0,72.74,72.75,72.67,72.7,24662.0
2016-06-20 15:40:00,72.69,72.82,72.59,72.59,31804.0,72.69,72.82,72.59,72.59,31804.0
2016-06-20 15:50:00,72.6,72.64,72.5,72.6,56551.0,72.6,72.64,72.5,72.6,56551.0
2016-06-21 09:30:00,72.86,73.14,72.58,72.98,21206.0,72.86,73.14,72.58,72.98,21206.0
2016-06-21 09:40:00,72.99,72.99,72.56,72.56,21191.0,72.99,72.99,72.56,72.56,21191.0
2016-06-21 09:50:00,72.6,72.65,72.22,72.43,32753.0,72.6,72.65,72.22,72.43,32753.0
2016-06-21 10:00:00,72.44,72.68,72.25,72.67,14486.0,72.44,72.68,72.25,72.67,14486.0
2016-06-21 10:10:00,72.67,72.9,72.65,72.72,10251.0,72.67,72.9,72.65,72.72,10251.0
2016-06-21 10:20:00,72.69,72.8,72.52,72.76,13315.0,72.69,72.8,72.52,72.76,13315.0
2016-06-21 10:30:00,72.75,72.75,72.47,72.49,13010.0,72.75,72.75,72.47,72.49,13010.0
2016-06-21 10:40:00,72.48,72.5,72.18,72.21,11679.0,72.48,72.5,72.18,72.21,11679.0
2016-06-21 10:50:00,72.21,72.26,72.09,72.16,13475.0,72.21,72.26,72.09,72.16,13475.0
2016-06-21 11:00:00,72.16,72.41,72.11,72.32,12217.0,72.16,72.41,72.11,72.32,12217.0
2016-06-21 11:10:00,72.29,72.29,72.12,72.17,29367.0,72.29,72.29,72.12,72.17,29367.0
2016-06-21 11:20:00,72.17,72.24,72.05,72.11,18679.0,72.17,72.24,72.05,72.11,18679.0
2016-06-21 11:30:00,72.1,72.1,72.0,72.08,9762.0,72.1,72.1,72.0,72.08,9762.0
2016-06-21 11:40:00,72.09,72.12,71.96,72.08,42530.0,72.09,72.12,71.96,72.08,42530.0
2016-06-21 11:50:00,72.1,72.14,71.99,72.05,20901.0,72.1,72.14,71.99,72.05,20901.0
2016-06-21 12:00:00,72.05,72.13,71.97,72.01,21560.0,72.05,72.13,71.97,72.01,21560.0
2016-06-21 12:10:00,72.01,72.13,71.99,72.12,12846.0,72.01,72.13,71.99,72.12,12846.0
2016-06-21 12:20:00,72.14,72.22,72.11,72.14,17802.0,72.14,72.22,72.11,72.14,17802.0
2016-06-21 12:30:00,72.16,72.2,72.04,72.06,10856.0,72.16,72.2,72.04,72.06,10856.0
2016-06-21 12:40:00,72.08,72.08,71.98,71.98,10153.0,72.08,72.08,71.98,71.98,10153.0
2016-06-21 12:50:00,71.95,71.95,71.87,71.92,12917.0,71.95,71.95,71.87,71.92,12917.0
2016-06-21 13:00:00,71.93,72.11,71.9,72.11,28106.0,71.93,72.11,71.9,72.11,28106.0
2016-06-21 13:10:00,72.14,72.31,72.1,72.29,14760.0,72.14,72.31,72.1,72.29,14760.0
2016-06-21 13:20:00,72.29,72.29,72.18,72.26,14097.0,72.29,72.29,72.18,72.26,14097.0
2016-06-21 13:30:00,72.25,72.25,72.07,72.14,7747.0,72.25,72.25,72.07,72.14,7747.0
2016-06-21 13:40:00,72.13,72.25,72.13,72.2,9968.0,72.13,72.25,72.13,72.2,9968.0
2016-06-21 13:50:00,72.21,72.44,72.21,72.44,11855.0,72.21,72.44,72.21,72.44,11855.0
2016-06-21 14:00:00,72.42,72.58,72.33,72.54,8110.0,72.42,72.58,72.33,72.54,8110.0
2016-06-21 14:10:00,72.54,72.65,72.54,72.62,12320.0,72.54,72.65,72.54,72.62,12320.0
2016-06-21 14:20:00,72.62,72.63,72.5,72.57,21976.0,72.62,72.63,72.5,72.57,21976.0
2016-06-21 14:30:00,72.59,72.86,72.58,72.79,8125.0,72.59,72.86,72.58,72.79,8125.0
2016-06-21 14:40:00,72.81,72.81,72.66,72.77,6628.0,72.81,72.81,72.66,72.77,6628.0
2016-06-21 14:50:00,72.72,72.77,72.69,72.69,13495.0,72.72,72.77,72.69,72.69,13495.0
2016-06-21 15:00:00,72.69,72.71,72.55,72.57,15912.0,72.69,72.71,72.55,72.57,15912.0
2016-06-21 15:10:00,72.59,72.72,72.57,72.66,17934.0,72.59,72.72,72.57,72.66,17934.0
2016-06-21 15:20:00,72.66,72.72,72.57,72.71,16486.0,72.66,72.72,72.57,72.71,16486.0
2016-06-21 15:30:00,72.73,72.8,72.69,72.71,52475.0,72.73,72.8,72.69,72.71,52475.0
2016-06-21 15:40:00,72.71,72.77,72.64,72.76,36960.0,72.71,72.77,72.64,72.76,36960.0
2016-06-21 15:50:00,72.77,72.81,72.71,72.72,61789.0,72.77,72.81,72.71,72.72,61789.0
2016-06-22 09:30:00,72.47,72.62,72.1,72.15,18235.0,72.47,72.62,72.1,72.15,18235.0
2016-06-22 09:40:00,72.18,72.3,71.8,72.01,7000.0,72.18,72.3,71.8,72.01,7000.0
2016-06-22 09:50:00,72.09,72.12,71.96,72.02,12400.0,72.09,72.12,71.96,72.02,12400.0
2016-06-22 10:00:00,72.06,72.08,71.96,72.02,9274.0,72.06,72.08,71.96,72.02,9274.0
2016-06-22 10:10:00,71.98,72.21,71.95,72.12,9102.0,71.98,72.21,71.95,72.12,9102.0
2016-06-22 10:20:00,72.11,72.15,72.04,72.06,8028.0,72.11,72.15,72.04,72.06,8028.0
2016-06-22 10:30:00,72.03,72.5,71.99,72.25,33605.0,72.03,72.5,71.99,72.25,33605.0
2016-06-22 10:40:00,72.28,72.44,72.18,72.24,22052.0,72.28,72.44,72.18,72.24,22052.0
2016-06-22 10:50:00,72.27,72.36,72.16,72.17,17835.0,72.27,72.36,72.16,72.17,17835.0
2016-06-22 11:00:00,72.17,72.29,72.12,72.14,34056.0,72.17,72.29,72.12,72.14,34056.0
2016-06-22 11:10:00,72.24,72.4,72.11,72.4,17678.0,72.24,72.4,72.11,72.4,17678.0
2016-06-22 11:20:00,72.4,72.48,72.32,72.4,34012.0,72.4,72.48,72.32,72.4,34012.0
2016-06-22 11:30:00,72.34,72.34,72.14,72.22,18843.0,72.34,72.34,72.14,72.22,18843.0
2016-06-22 11:40:00,72.22,72.39,72.21,72.29,4498.0,72.22,72.39,72.21,72.29,4498.0
2016-06-22 11:50:00,72.29,72.51,72.28,72.46,3600.0,72.29,72.51,72.28,72.46,3600.0
2016-06-22 12:00:00,72.46,72.52,72.35,72.38,24389.0,72.46,72.52,72.35,72.38,24389.0
2016-06-22 12:10:00,72.41,72.41,72.27,72.28,7215.0,72.41,72.41,72.27,72.28,7215.0
2016-06-22 12:20:00,72.3,72.37,71.96,72.0,13823.0,72.3,72.37,71.96,72.0,13823.0
2016-06-22 12:30:00,71.99,72.08,71.97,72.07,7600.0,71.99,72.08,71.97,72.07,7600.0
2016-06-22 12:40:00,72.05,72.16,72.0,72.13,5752.0,72.05,72.16,72.0,72.13,5752.0
2016-06-22 12:50:00,72.17,72.25,72.14,72.23,6459.0,72.17,72.25,72.14,72.23,6459.0
2016-06-22 13:00:00,72.22,72.22,71.92,71.92,8350.0,72.22,72.22,71.92,71.92,8350.0
2016-06-22 13:10:00,71.89,71.99,71.86,71.93,15420.0,71.89,71.99,71.86,71.93,15420.0
2016-06-22 13:20:00,71.93,72.04,71.91,72.04,6750.0,71.93,72.04,71.91,72.04,6750.0
2016-06-22 13:30:00,72.03,72.15,72.01,72.13,19627.0,72.03,72.15,72.01,72.13,19627.0
2016-06-22 13:40:00,72.12,72.18,72.06,72.14,8602.0,72.12,72.18,72.06,72.14,8602.0
2016-06-22 13:50:00,72.14,72.37,72.14,72.3,5867.0,72.14,72.37,72.14,72.3,5867.0
2016-06-22 14:00:00,72.29,72.36,72.17,72.2,11876.0,72.29,72.36,72.17,72.2,11876.0
2016-06-22 14:10:00,72.19,72.34,72.19,72.28,9425.0,72.19,72.34,72.19,72.28,9425.0
2016-06-22 14:20:00,72.28,72.39,72.18,72.37,20748.0,72.28,72.39,72.18,72.37,20748.0
2016-06-22 14:30:00,72.38,72.39,72.21,72.21,12439.0,72.38,72.39,72.21,72.21,12439.0
2016-06-22 14:40:00,72.21,72.22,72.02,72.03,10181.0,72.21,72.22,72.02,72.03,10181.0
2016-06-22 14:50:00,72.03,72.18,72.03,72.15,6427.0,72.03,72.18,72.03,72.15,6427.0
2016-06-22 15:00:00,72.2,72.28,72.12,72.15,11507.0,72.2,72.28,72.12,72.15,11507.0
2016-06-22 15:10:00,72.12,72.17,72.09,72.13,15999.0,72.12,72.17,72.09,72.13,15999.0
2016-06-22 15:20:00,72.12,72.14,72.05,72.05,14906.0,72.12,72.14,72.05,72.05,14906.0
2016-06-22 15:30:00,72.06,72.23,72.06,72.19,10707.0,72.06,72.23,72.06,72.19,10707.0
2016-06-22 15:40:00,72.21,72.21,71.86,71.89,43590.0,72.21,72.21,71.86,71.89,43590.0
2016-06-22 15:50:00,71.91,71.97,71.85,71.92,60422.0,71.91,71.97,71.85,71.92,60422.0
2016-06-23 09:30:00,72.15,72.15,71.75,71.89,18885.0,72.15,72.15,71.75,71.89,18885.0
2016-06-23 09:40:00,71.82,72.4,71.82,72.3,15698.0,71.82,72.4,71.82,72.3,15698.0
2016-06-23 09:50:00,72.19,72.61,72.19,72.58,17132.0,72.19,72.61,72.19,72.58,17132.0
2016-06-23 10:00:00,72.58,73.02,72.53,72.82,23745.0,72.58,73.02,72.53,72.82,23745.0
2016-06-23 10:10:00,72.86,72.97,72.77,72.78,10520.0,72.86,72.97,72.77,72.78,10520.0
2016-06-23 10:20:00,72.81,73.03,72.79,72.83,5778.0,72.81,73.03,72.79,72.83,5778.0
2016-06-23 10:30:00,72.78,72.79,72.6,72.62,7142.0,72.78,72.79,72.6,72.62,7142.0
2016-06-23 10:40:00,72.64,72.72,72.6,72.71,6302.0,72.64,72.72,72.6,72.71,6302.0
2016-06-23 10:50:00,72.72,73.02,72.72,73.02,12838.0,72.72,73.02,72.72,73.02,12838.0
2016-06-23 11:00:00,73.02,73.16,72.97,73.14,24196.0,73.02,73.16,72.97,73.14,24196.0
2016-06-23 11:10:00,73.12,73.22,73.11,73.12,5801.0,73.12,73.22,73.11,73.12,5801.0
2016-06-23 11:20:00,73.1,73.19,73.1,73.17,12724.0,73.1,73.19,73.1,73.17,12724.0
2016-06-23 11:30:00,73.18,73.44,73.18,73.42,17290.0,73.18,73.44,73.18,73.42,17290.0
2016-06-23 11:40:00,73.45,73.61,73.42,73.61,22563.0,73.45,73.61,73.42,73.61,22563.0
2016-06-23 11:50:00,73.62,73.92,73.62,73.82,47729.0,73.62,73.92,73.62,73.82,47729.0
2016-06-23 12:00:00,73.84,73.88,73.72,73.84,34676.0,73.84,73.88,73.72,73.84,34676.0
2016-06-23 12:10:00,73.82,73.96,73.82,73.87,21532.0,73.82,73.96,73.82,73.87,21532.0
2016-06-23 12:20:00,73.9,74.03,73.87,73.96,16715.0,73.9,74.03,73.87,73.96,16715.0
2016-06-23 12:30:00,73.97,74.15,73.92,74.15,55970.0,73.97,74.15,73.92,74.15,55970.0
2016-06-23 12:40:00,74.14,74.17,73.96,74.0,40549.0,74.14,74.17,73.96,74.0,40549.0
2016-06-23 12:50:00,73.97,74.07,73.97,74.0,8007.0,73.97,74.07,73.97,74.0,8007.0
2016-06-23 13:00:00,73.99,74.07,73.99,74.03,7467.0,73.99,74.07,73.99,74.03,7467.0
2016-06-23 13:10:00,74.02,74.14,74.0,74.14,6934.0,74.02,74.14,74.0,74.14,6934.0
2016-06-23 13:20:00,74.15,74.21,74.12,74.15,4551.0,74.15,74.21,74.12,74.15,4551.0
2016-06-23 13:30:00,74.13,74.13,73.9,74.03,13000.0,74.13,74.13,73.9,74.03,13000.0
2016-06-23 13:40:00,74.03,74.21,74.02,74.2,46499.0,74.03,74.21,74.02,74.2,46499.0
2016-06-23 13:50:00,74.2,74.48,74.2,74.44,55412.0,74.2,74.48,74.2,74.44,55412.0
2016-06-23 14:00:00,74.42,74.42,74.23,74.4,26219.0,74.42,74.42,74.23,74.4,26219.0
2016-06-23 14:10:00,74.41,74.67,74.41,74.67,54356.0,74.41,74.67,74.41,74.67,54356.0
2016-06-23 14:20:00,74.66,74.69,74.45,74.47,37493.0,74.66,74.69,74.45,74.47,37493.0
2016-06-23 14:30:00,74.46,74.49,74.42,74.49,37724.0,74.46,74.49,74.42,74.49,37724.0
2016-06-23 14:40:00,74.48,74.52,74.44,74.51,8119.0,74.48,74.52,74.44,74.51,8119.0
2016-06-23 14:50:00,74.51,74.67,74.51,74.66,12598.0,74.51,74.67,74.51,74.66,12598.0
2016-06-23 15:00:00,74.66,74.66,74.49,74.49,46060.0,74.66,74.66,74.49,74.49,46060.0
2016-06-23 15:10:00,74.5,74.8,74.5,74.74,42962.0,74.5,74.8,74.5,74.74,42962.0
2016-06-23 15:20:00,74.77,74.79,74.71,74.75,37930.0,74.77,74.79,74.71,74.75,37930.0
2016-06-23 15:30:00,74.75,74.91,74.71,74.91,56785.0,74.75,74.91,74.71,74.91,56785.0
2016-06-23 15:40:00,74.9,75.11,74.82,75.11,54240.0,74.9,75.11,74.82,75.11,54240.0
2016-06-23 15:50:00,75.11,75.19,75.06,75.18,136558.0,75.11,75.19,75.06,75.18,136558.0
2016-06-24 09:30:00,72.57,72.91,71.22,71.7,151618.0,72.57,72.91,71.22,71.7,151618.0
2016-06-24 09:40:00,71.86,72.68,71.72,72.08,82779.0,71.86,72.68,71.72,72.08,82779.0
2016-06-24 09:50:00,72.1,72.7,72.06,72.68,53538.0,72.1,72.7,72.06,72.68,53538.0
2016-06-24 10:00:00,72.7,72.81,72.25,72.81,35261.0,72.7,72.81,72.25,72.81,35261.0
2016-06-24 10:10:00,72.81,73.05,72.8,72.91,76224.0,72.81,73.05,72.8,72.91,76224.0
2016-06-24 10:20:00,72.9,72.93,72.5,72.6,36239.0,72.9,72.93,72.5,72.6,36239.0
2016-06-24 10:30:00,72.57,72.76,72.51,72.73,62712.0,72.57,72.76,72.51,72.73,62712.0
2016-06-24 10:40:00,72.71,72.77,72.62,72.63,20463.0,72.71,72.77,72.62,72.63,20463.0
2016-06-24 10:50:00,72.64,73.13,72.62,73.0,115142.0,72.64,73.13,72.62,73.0,115142.0
2016-06-24 11:00:00,73.02,73.09,72.82,73.08,84251.0,73.02,73.09,72.82,73.08,84251.0
2016-06-24 11:10:00,73.08,73.1,72.75,72.93,65205.0,73.08,73.1,72.75,72.93,65205.0
2016-06-24 11:20:00,72.94,73.02,72.69,73.01,47693.0,72.94,73.02,72.69,73.01,47693.0
2016-06-24 11:30:00,72.98,73.22,72.84,72.89,45576.0,72.98,73.22,72.84,72.89,45576.0
2016-06-24 11:40:00,72.89,72.94,72.48,72.49,26365.0,72.89,72.94,72.48,72.49,26365.0
2016-06-24 11:50:00,72.51,72.64,72.38,72.61,20392.0,72.51,72.64,72.38,72.61,20392.0
2016-06-24 12:00:00,72.62,72.66,72.07,72.08,33512.0,72.62,72.66,72.07,72.08,33512.0
2016-06-24 12:10:00,72.07,72.2,71.96,72.08,39875.0,72.07,72.2,71.96,72.08,39875.0
2016-06-24 12:20:00,72.09,72.16,71.95,71.96,29063.0,72.09,72.16,71.95,71.96,29063.0
2016-06-24 12:30:00,71.95,71.95,71.66,71.74,60615.0,71.95,71.95,71.66,71.74,60615.0
2016-06-24 12:40:00,71.72,71.8,71.43,71.62,36960.0,71.72,71.8,71.43,71.62,36960.0
2016-06-24 12:50:00,71.62,71.64,71.45,71.56,34119.0,71.62,71.64,71.45,71.56,34119.0
2016-06-24 13:00:00,71.59,71.81,71.57,71.67,33981.0,71.59,71.81,71.57,71.67,33981.0
2016-06-24 13:10:00,71.66,71.75,71.6,71.73,67985.0,71.66,71.75,71.6,71.73,67985.0
2016-06-24 13:20:00,71.74,71.75,71.65,71.65,19624.0,71.74,71.75,71.65,71.65,19624.0
2016-06-24 13:30:00,71.66,71.75,71.63,71.72,22207.0,71.66,71.75,71.63,71.72,22207.0
2016-06-24 13:40:00,71.72,71.75,71.62,71.66,23862.0,71.72,71.75,71.62,71.66,23862.0
2016-06-24 13:50:00,71.66,71.75,71.58,71.63,27077.0,71.66,71.75,71.58,71.63,27077.0
2016-06-24 14:00:00,71.66,71.68,71.44,71.49,24938.0,71.66,71.68,71.44,71.49,24938.0
2016-06-24 14:10:00,71.48,71.57,71.25,71.25,14004.0,71.48,71.57,71.25,71.25,14004.0
2016-06-24 14:20:00,71.25,71.27,70.93,71.03,35486.0,71.25,71.27,70.93,71.03,35486.0
2016-06-24 14:30:00,71.03,71.04,70.77,70.91,25627.0,71.03,71.04,70.77,70.91,25627.0
2016-06-24 14:40:00,70.88,70.89,70.66,70.81,20416.0,70.88,70.89,70.66,70.81,20416.0
2016-06-24 14:50:00,70.83,70.97,70.78,70.83,58806.0,70.83,70.97,70.78,70.83,58806.0
2016-06-24 15:00:00,70.83,70.83,70.62,70.7,62124.0,70.83,70.83,70.62,70.7,62124.0
2016-06-24 15:10:00,70.7,70.73,70.52,70.53,48581.0,70.7,70.73,70.52,70.53,48581.0
2016-06-24 15:20:00,70.53,70.56,70.38,70.42,50736.0,70.53,70.56,70.38,70.42,50736.0
2016-06-24 15:30:00,70.43,70.47,70.24,70.27,57801.0,70.43,70.47,70.24,70.27,57801.0
2016-06-24 15:40:00,70.26,70.45,70.21,70.35,124710.0,70.26,70.45,70.21,70.35,124710.0
2016-06-24 15:50:00,70.36,70.66,70.3,70.33,210315.0,70.36,70.66,70.3,70.33,210315.0
2016-06-27 09:30:00,69.67,69.86,67.49,67.92,61743.0,69.67,69.86,67.49,67.92,61743.0
2016-06-27 09:40:00,67.95,67.97,67.1,67.17,111174.0,67.95,67.97,67.1,67.17,111174.0
2016-06-27 09:50:00,67.28,67.77,67.14,67.46,70522.0,67.28,67.77,67.14,67.46,70522.0
2016-06-27 10:00:00,67.47,67.66,65.32,65.57,199933.0,67.47,67.66,65.32,65.57,199933.0
2016-06-27 10:10:00,65.7,66.23,65.49,66.12,155105.0,65.7,66.23,65.49,66.12,155105.0
2016-06-27 10:20:00,66.12,66.65,66.09,66.29,114896.0,66.12,66.65,66.09,66.29,114896.0
2016-06-27 10:30:00,66.32,66.36,65.97,66.01,64552.0,66.32,66.36,65.97,66.01,64552.0
2016-06-27 10:40:00,66.01,66.06,65.35,65.5,31560.0,66.01,66.06,65.35,65.5,31560.0
2016-06-27 10:50:00,65.47,65.47,65.01,65.02,45854.0,65.47,65.47,65.01,65.02,45854.0
2016-06-27 11:00:00,65.0,65.1,64.86,64.96,55034.0,65.0,65.1,64.86,64.96,55034.0
2016-06-27 11:10:00,64.95,64.95,64.3,64.38,51706.0,64.95,64.95,64.3,64.38,51706.0
2016-06-27 11:20:00,64.39,65.06,64.2,65.06,46410.0,64.39,65.06,64.2,65.06,46410.0
2016-06-27 11:30:00,65.04,65.26,64.93,65.22,60089.0,65.04,65.26,64.93,65.22,60089.0
2016-06-27 11:40:00,65.25,65.33,65.05,65.07,60884.0,65.25,65.33,65.05,65.07,60884.0
2016-06-27 11:50:00,65.04,65.05,64.63,64.7,27473.0,65.04,65.05,64.63,64.7,27473.0
2016-06-27 12:00:00,64.7,64.84,64.63,64.65,29907.0,64.7,64.84,64.63,64.65,29907.0
2016-06-27 12:10:00,64.64,64.78,64.61,64.7,45698.0,64.64,64.78,64.61,64.7,45698.0
2016-06-27 12:20:00,64.67,64.95,64.55,64.94,55908.0,64.67,64.95,64.55,64.94,55908.0
2016-06-27 12:30:00,64.94,65.18,64.92,65.01,28466.0,64.94,65.18,64.92,65.01,28466.0
2016-06-27 12:40:00,65.01,65.01,64.58,64.73,40588.0,65.01,65.01,64.58,64.73,40588.0
2016-06-27 12:50:00,64.68,64.9,64.63,64.82,25024.0,64.68,64.9,64.63,64.82,25024.0
2016-06-27 13:00:00,64.85,64.98,64.72,64.73,33202.0,64.85,64.98,64.72,64.73,33202.0
2016-06-27 13:10:00,64.71,64.96,64.7,64.77,27443.0,64.71,64.96,64.7,64.77,27443.0
2016-06-27 13:20:00,64.78,65.04,64.76,64.92,39424.0,64.78,65.04,64.76,64.92,39424.0
2016-06-27 13:30:00,64.93,65.1,64.9,65.01,48602.0,64.93,65.1,64.9,65.01,48602.0
2016-06-27 13:40:00,65.0,65.1,64.79,64.92,47057.0,65.0,65.1,64.79,64.92,47057.0
2016-06-27 13:50:00,64.9,64.92,64.56,64.62,35201.0,64.9,64.92,64.56,64.62,35201.0
2016-06-27 14:00:00,64.63,64.73,64.47,64.51,52375.0,64.63,64.73,64.47,64.51,52375.0
2016-06-27 14:10:00,64.51,64.66,64.18,64.21,40250.0,64.51,64.66,64.18,64.21,40250.0
2016-06-27 14:20:00,64.24,64.25,64.01,64.17,47276.0,64.24,64.25,64.01,64.17,47276.0
2016-06-27 14:30:00,64.17,64.21,64.0,64.11,52967.0,64.17,64.21,64.0,64.11,52967.0
2016-06-27 14:40:00,64.12,64.34,64.05,64.14,49070.0,64.12,64.34,64.05,64.14,49070.0
2016-06-27 14:50:00,64.13,64.15,63.66,63.73,63972.0,64.13,64.15,63.66,63.73,63972.0
2016-06-27 15:00:00,63.76,64.16,63.72,64.04,59501.0,63.76,64.16,63.72,64.04,59501.0
2016-06-27 15:10:00,64.06,64.18,63.89,63.9,73081.0,64.06,64.18,63.89,63.9,73081.0
2016-06-27 15:20:00,63.91,63.91,63.53,63.61,113934.0,63.91,63.91,63.53,63.61,113934.0
2016-06-27 15:30:00,63.61,63.71,63.51,63.71,103430.0,63.61,63.71,63.51,63.71,103430.0
2016-06-27 15:40:00,63.71,63.87,63.67,63.87,114866.0,63.71,63.87,63.67,63.87,114866.0
2016-06-27 15:50:00,63.86,63.86,63.59,63.67,270720.0,63.86,63.86,63.59,63.67,270720.0
2016-06-28 09:30:00,65.0,65.7,64.78,65.42,71990.0,65.0,65.7,64.78,65.42,71990.0
2016-06-28 09:40:00,65.4,65.6,65.14,65.22,88329.0,65.4,65.6,65.14,65.22,88329.0
2016-06-28 09:50:00,65.23,65.64,65.16,65.57,86262.0,65.23,65.64,65.16,65.57,86262.0
2016-06-28 10:00:00,65.57,65.68,65.25,65.34,32866.0,65.57,65.68,65.25,65.34,32866.0
2016-06-28 10:10:00,65.32,65.4,65.16,65.31,42010.0,65.32,65.4,65.16,65.31,42010.0
2016-06-28 10:20:00,65.35,65.36,64.88,64.97,51304.0,65.35,65.36,64.88,64.97,51304.0
2016-06-28 10:30:00,65.02,65.05,64.33,64.44,48198.0,65.02,65.05,64.33,64.44,48198.0
2016-06-28 10:40:00,64.46,64.77,64.35,64.77,35565.0,64.46,64.77,64.35,64.77,35565.0
2016-06-28 10:50:00,64.72,64.77,64.53,64.63,37387.0,64.72,64.77,64.53,64.63,37387.0
2016-06-28 11:00:00,64.65,64.75,64.22,64.24,27764.0,64.65,64.75,64.22,64.24,27764.0
2016-06-28 11:10:00,64.23,64.26,63.88,64.23,175557.0,64.23,64.26,63.88,64.23,175557.0
2016-06-28 11:20:00,64.24,64.38,64.0,64.04,52556.0,64.24,64.38,64.0,64.04,52556.0
2016-06-28 11:30:00,64.06,64.12,63.99,64.09,43768.0,64.06,64.12,63.99,64.09,43768.0
2016-06-28 11:40:00,64.09,64.35,64.01,64.31,42061.0,64.09,64.35,64.01,64.31,42061.0
2016-06-28 11:50:00,64.37,64.56,64.21,64.39,51492.0,64.37,64.56,64.21,64.39,51492.0
2016-06-28 12:00:00,64.4,64.64,64.28,64.57,43355.0,64.4,64.64,64.28,64.57,43355.0
2016-06-28 12:10:00,64.56,64.7,64.52,64.55,11451.0,64.56,64.7,64.52,64.55,11451.0
2016-06-28 12:20:00,64.56,64.67,64.44,64.5,9730.0,64.56,64.67,64.44,64.5,9730.0
2016-06-28 12:30:00,64.53,64.75,64.49,64.7,9653.0,64.53,64.75,64.49,64.7,9653.0
2016-06-28 12:40:00,64.7,64.85,64.57,64.57,10908.0,64.7,64.85,64.57,64.57,10908.0
2016-06-28 12:50:00,64.59,64.68,64.48,64.53,39443.0,64.59,64.68,64.48,64.53,39443.0
2016-06-28 13:00:00,64.53,64.54,64.17,64.27,32402.0,64.53,64.54,64.17,64.27,32402.0
2016-06-28 13:10:00,64.26,64.38,64.0,64.1,25112.0,64.26,64.38,64.0,64.1,25112.0
2016-06-28 13:20:00,64.14,64.28,63.98,64.14,23123.0,64.14,64.28,63.98,64.14,23123.0
2016-06-28 13:30:00,64.14,64.3,64.09,64.27,15567.0,64.14,64.3,64.09,64.27,15567.0
2016-06-28 13:40:00,64.27,64.33,64.09,64.11,38495.0,64.27,64.33,64.09,64.11,38495.0
2016-06-28 13:50:00,64.07,64.19,64.06,64.18,40988.0,64.07,64.19,64.06,64.18,40988.0
2016-06-28 14:00:00,64.2,64.43,64.19,64.29,47509.0,64.2,64.43,64.19,64.29,47509.0
2016-06-28 14:10:00,64.3,64.37,64.22,64.37,22905.0,64.3,64.37,64.22,64.37,22905.0
2016-06-28 14:20:00,64.36,64.42,64.27,64.38,51851.0,64.36,64.42,64.27,64.38,51851.0
2016-06-28 14:30:00,64.39,64.99,64.38,64.97,64421.0,64.39,64.99,64.38,64.97,64421.0
2016-06-28 14:40:00,64.98,65.05,64.91,64.98,43709.0,64.98,65.05,64.91,64.98,43709.0
2016-06-28 14:50:00,64.98,65.36,64.98,65.26,82257.0,64.98,65.36,64.98,65.26,82257.0
2016-06-28 15:00:00,65.26,65.58,65.26,65.5,43561.0,65.26,65.58,65.26,65.5,43561.0
2016-06-28 15:10:00,65.51,65.51,65.09,65.09,49140.0,65.51,65.51,65.09,65.09,49140.0
2016-06-28 15:20:00,65.09,65.1,64.89,65.01,77448.0,65.09,65.1,64.89,65.01,77448.0
2016-06-28 15:30:00,65.0,65.1,64.89,65.08,111700.0,65.0,65.1,64.89,65.08,111700.0
2016-06-28 15:40:00,65.08,65.11,65.0,65.09,64241.0,65.08,65.11,65.0,65.09,64241.0
2016-06-28 15:50:00,65.1,65.14,64.99,65.14,122527.0,65.1,65.14,64.99,65.14,122527.0
2016-06-29 09:30:00,65.83,66.3,65.83,66.09,29043.0,65.83,66.3,65.83,66.09,29043.0
2016-06-29 09:40:00,66.02,66.05,65.7,65.99,20478.0,66.02,66.05,65.7,65.99,20478.0
2016-06-29 09:50:00,65.95,66.59,65.91,66.43,34518.0,65.95,66.59,65.91,66.43,34518.0
2016-06-29 10:00:00,66.47,66.64,66.07,66.15,70820.0,66.47,66.64,66.07,66.15,70820.0
2016-06-29 10:10:00,66.17,66.35,66.08,66.17,25697.0,66.17,66.35,66.08,66.17,25697.0
2016-06-29 10:20:00,66.17,66.21,65.75,65.76,32977.0,66.17,66.21,65.75,65.76,32977.0
2016-06-29 10:30:00,65.75,65.78,65.57,65.63,34298.0,65.75,65.78,65.57,65.63,34298.0
2016-06-29 10:40:00,65.65,65.86,65.65,65.85,21025.0,65.65,65.86,65.65,65.85,21025.0
2016-06-29 10:50:00,65.85,65.85,65.67,65.79,28284.0,65.85,65.85,65.67,65.79,28284.0
2016-06-29 11:00:00,65.81,65.95,65.77,65.79,24904.0,65.81,65.95,65.77,65.79,24904.0
2016-06-29 11:10:00,65.82,66.18,65.8,66.07,16244.0,65.82,66.18,65.8,66.07,16244.0
2016-06-29 11:20:00,66.03,66.34,66.02,66.3,12010.0,66.03,66.34,66.02,66.3,12010.0
2016-06-29 11:30:00,66.35,66.55,66.29,66.38,23077.0,66.35,66.55,66.29,66.38,23077.0
2016-06-29 11:40:00,66.37,66.47,66.28,66.35,28431.0,66.37,66.47,66.28,66.35,28431.0
2016-06-29 11:50:00,66.36,66.51,66.36,66.47,16770.0,66.36,66.51,66.36,66.47,16770.0
2016-06-29 12:00:00,66.48,66.67,66.43,66.67,13397.0,66.48,66.67,66.43,66.67,13397.0
2016-06-29 12:10:00,66.66,66.71,66.6,66.71,15487.0,66.66,66.71,66.6,66.71,15487.0
2016-06-29 12:20:00,66.72,66.75,66.66,66.75,18350.0,66.72,66.75,66.66,66.75,18350.0
2016-06-29 12:30:00,66.74,66.75,66.47,66.57,10977.0,66.74,66.75,66.47,66.57,10977.0
2016-06-29 12:40:00,66.59,66.61,66.39,66.39,10661.0,66.59,66.61,66.39,66.39,10661.0
2016-06-29 12:50:00,66.43,66.49,66.39,66.49,10926.0,66.43,66.49,66.39,66.49,10926.0
2016-06-29 13:00:00,66.51,66.61,66.5,66.52,15852.0,66.51,66.61,66.5,66.52,15852.0
2016-06-29 13:10:00,66.5,66.67,66.45,66.65,7150.0,66.5,66.67,66.45,66.65,7150.0
2016-06-29 13:20:00,66.64,66.83,66.64,66.81,31395.0,66.64,66.83,66.64,66.81,31395.0
2016-06-29 13:30:00,66.82,66.86,66.67,66.75,16427.0,66.82,66.86,66.67,66.75,16427.0
2016-06-29 13:40:00,66.76,66.81,66.71,66.73,15266.0,66.76,66.81,66.71,66.73,15266.0
2016-06-29 13:50:00,66.74,66.85,66.65,66.84,13824.0,66.74,66.85,66.65,66.84,13824.0
2016-06-29 14:00:00,66.86,66.98,66.86,66.89,16523.0,66.86,66.98,66.86,66.89,16523.0
2016-06-29 14:10:00,66.89,66.89,66.74,66.74,12125.0,66.89,66.89,66.74,66.74,12125.0
2016-06-29 14:20:00,66.73,66.86,66.73,66.77,25978.0,66.73,66.86,66.73,66.77,25978.0
2016-06-29 14:30:00,66.77,66.84,66.67,66.7,27351.0,66.77,66.84,66.67,66.7,27351.0
2016-06-29 14:40:00,66.7,66.7,66.44,66.45,32492.0,66.7,66.7,66.44,66.45,32492.0
2016-06-29 14:50:00,66.45,66.62,66.4,66.61,86495.0,66.45,66.62,66.4,66.61,86495.0
2016-06-29 15:00:00,66.61,66.82,66.6,66.75,38652.0,66.61,66.82,66.6,66.75,38652.0
2016-06-29 15:10:00,66.75,66.88,66.65,66.69,45695.0,66.75,66.88,66.65,66.69,45695.0
2016-06-29 15:20:00,66.68,66.74,66.56,66.59,38992.0,66.68,66.74,66.56,66.59,38992.0
2016-06-29 15:30:00,66.59,66.65,66.42,66.42,71100.0,66.59,66.65,66.42,66.42,71100.0
2016-06-29 15:40:00,66.4,66.51,66.29,66.48,72430.0,66.4,66.51,66.29,66.48,72430.0
2016-06-29 15:50:00,66.48,66.5,66.36,66.43,155529.0,66.48,66.5,66.36,66.43,155529.0
2016-06-30 09:30:00,67.0,67.0,66.17,66.2,41514.0,67.0,67.0,66.17,66.2,41514.0
2016-06-30 09:40:00,66.2,66.39,66.05,66.05,15625.0,66.2,66.39,66.05,66.05,15625.0
2016-06-30 09:50:00,66.02,66.02,65.54,65.58,33018.0,66.02,66.02,65.54,65.58,33018.0
2016-06-30 10:00:00,65.56,65.71,65.18,65.68,35613.0,65.56,65.71,65.18,65.68,35613.0
2016-06-30 10:10:00,65.68,65.86,65.41,65.41,21229.0,65.68,65.86,65.41,65.41,21229.0
2016-06-30 10:20:00,65.43,65.46,64.9,64.97,52420.0,65.43,65.46,64.9,64.97,52420.0
2016-06-30 10:30:00,64.98,65.37,64.96,65.3,30391.0,64.98,65.37,64.96,65.3,30391.0
2016-06-30 10:40:00,65.28,65.34,65.06,65.34,30642.0,65.28,65.34,65.06,65.34,30642.0
2016-06-30 10:50:00,65.32,65.58,65.24,65.53,14158.0,65.32,65.58,65.24,65.53,14158.0
2016-06-30 11:00:00,65.56,65.9,65.53,65.88,23016.0,65.56,65.9,65.53,65.88,23016.0
2016-06-30 11:10:00,65.91,66.02,65.63,65.63,22296.0,65.91,66.02,65.63,65.63,22296.0
2016-06-30 11:20:00,65.64,66.03,65.64,65.93,15188.0,65.64,66.03,65.64,65.93,15188.0
2016-06-30 11:30:00,65.95,66.06,65.93,65.98,36657.0,65.95,66.06,65.93,65.98,36657.0
2016-06-30 11:40:00,66.0,66.14,65.97,66.04,26699.0,66.0,66.14,65.97,66.04,26699.0
2016-06-30 11:50:00,66.0,66.04,65.9,65.99,9590.0,66.0,66.04,65.9,65.99,9590.0
2016-06-30 12:00:00,65.99,66.12,65.9,65.92,11350.0,65.99,66.12,65.9,65.92,11350.0
2016-06-30 12:10:00,65.95,66.17,65.94,66.13,9875.0,65.95,66.17,65.94,66.13,9875.0
2016-06-30 12:20:00,66.1,66.27,66.05,66.21,13769.0,66.1,66.27,66.05,66.21,13769.0
2016-06-30 12:30:00,66.22,66.26,66.0,66.03,8489.0,66.22,66.26,66.0,66.03,8489.0
2016-06-30 12:40:00,66.0,66.1,65.95,66.08,9895.0,66.0,66.1,65.95,66.08,9895.0
2016-06-30 12:50:00,66.05,66.16,65.88,65.92,34475.0,66.05,66.16,65.88,65.92,34475.0
2016-06-30 13:00:00,65.92,66.0,65.85,65.96,28308.0,65.92,66.0,65.85,65.96,28308.0
2016-06-30 13:10:00,65.92,65.95,65.79,65.84,20066.0,65.92,65.95,65.79,65.84,20066.0
2016-06-30 13:20:00,65.85,65.92,65.64,65.68,24964.0,65.85,65.92,65.64,65.68,24964.0
2016-06-30 13:30:00,65.79,65.79,65.39,65.39,31049.0,65.79,65.79,65.39,65.39,31049.0
2016-06-30 13:40:00,65.37,65.46,65.22,65.22,41800.0,65.37,65.46,65.22,65.22,41800.0
2016-06-30 13:50:00,65.2,65.39,65.18,65.21,31480.0,65.2,65.39,65.18,65.21,31480.0
2016-06-30 14:00:00,65.21,65.32,65.12,65.15,77465.0,65.21,65.32,65.12,65.15,77465.0
2016-06-30 14:10:00,65.17,65.47,65.04,65.47,68425.0,65.17,65.47,65.04,65.47,68425.0
2016-06-30 14:20:00,65.5,65.58,65.45,65.46,18876.0,65.5,65.58,65.45,65.46,18876.0
2016-06-30 14:30:00,65.49,65.81,65.48,65.81,22581.0,65.49,65.81,65.48,65.81,22581.0
2016-06-30 14:40:00,65.81,66.01,65.78,65.96,22466.0,65.81,66.01,65.78,65.96,22466.0
2016-06-30 14:50:00,65.93,66.15,65.92,66.15,13525.0,65.93,66.15,65.92,66.15,13525.0
2016-06-30 15:00:00,66.18,66.28,66.14,66.25,21242.0,66.18,66.28,66.14,66.25,21242.0
2016-06-30 15:10:00,66.22,66.38,66.18,66.26,42420.0,66.22,66.38,66.18,66.26,42420.0
2016-06-30 15:20:00,66.26,66.46,66.2,66.36,30633.0,66.26,66.46,66.2,66.36,30633.0
2016-06-30 15:30:00,66.33,66.36,66.13,66.16,37978.0,66.33,66.36,66.13,66.16,37978.0
2016-06-30 15:40:00,66.16,66.26,66.12,66.21,87426.0,66.16,66.26,66.12,66.21,87426.0
2016-06-30 15:50:00,66.21,66.39,66.21,66.39,133591.0,66.21,66.39,66.21,66.39,133591.0
2016-07-01 09:30:00,66.52,67.25,66.46,67.06,44702.0,66.52,67.25,66.46,67.06,44702.0
2016-07-01 09:40:00,67.12,67.13,66.39,66.51,14667.0,67.12,67.13,66.39,66.51,14667.0
2016-07-01 09:50:00,66.54,66.8,66.42,66.75,29793.0,66.54,66.8,66.42,66.75,29793.0
2016-07-01 10:00:00,66.92,67.1,66.85,67.05,11345.0,66.92,67.1,66.85,67.05,11345.0
2016-07-01 10:10:00,67.04,67.36,66.99,67.36,12395.0,67.04,67.36,66.99,67.36,12395.0
2016-07-01 10:20:00,67.41,67.45,67.12,67.23,14160.0,67.41,67.45,67.12,67.23,14160.0
2016-07-01 10:30:00,67.19,67.21,66.97,67.07,13040.0,67.19,67.21,66.97,67.07,13040.0
2016-07-01 10:40:00,67.02,67.08,66.89,66.96,8929.0,67.02,67.08,66.89,66.96,8929.0
2016-07-01 10:50:00,66.96,67.12,66.96,67.07,10460.0,66.96,67.12,66.96,67.07,10460.0
2016-07-01 11:00:00,67.04,67.15,66.98,66.98,8662.0,67.04,67.15,66.98,66.98,8662.0
2016-07-01 11:10:00,66.98,66.99,66.7,66.75,12157.0,66.98,66.99,66.7,66.75,12157.0
2016-07-01 11:20:00,66.76,66.81,66.56,66.68,10357.0,66.76,66.81,66.56,66.68,10357.0
2016-07-01 11:30:00,66.68,66.77,66.62,66.7,24870.0,66.68,66.77,66.62,66.7,24870.0
2016-07-01 11:40:00,66.71,66.8,66.64,66.8,10652.0,66.71,66.8,66.64,66.8,10652.0
2016-07-01 11:50:00,66.76,66.79,66.69,66.75,16012.0,66.76,66.79,66.69,66.75,16012.0
2016-07-01 12:00:00,66.74,66.79,66.55,66.6,13081.0,66.74,66.79,66.55,66.6,13081.0
2016-07-01 12:10:00,66.62,66.71,66.53,66.6,8919.0,66.62,66.71,66.53,66.6,8919.0
2016-07-01 12:20:00,66.59,66.59,66.33,66.33,11877.0,66.59,66.59,66.33,66.33,11877.0
2016-07-01 12:30:00,66.31,66.51,66.27,66.44,14343.0,66.31,66.51,66.27,66.44,14343.0
2016-07-01 12:40:00,66.45,66.56,66.43,66.45,14873.0,66.45,66.56,66.43,66.45,14873.0
2016-07-01 12:50:00,66.43,66.45,66.32,66.39,7107.0,66.43,66.45,66.32,66.39,7107.0
2016-07-01 13:00:00,66.36,66.48,66.32,66.44,10150.0,66.36,66.48,66.32,66.44,10150.0
2016-07-01 13:10:00,66.42,66.44,66.28,66.32,10563.0,66.42,66.44,66.28,66.32,10563.0
2016-07-01 13:20:00,66.31,66.36,66.25,66.25,9139.0,66.31,66.36,66.25,66.25,9139.0
2016-07-01 13:30:00,66.2,66.33,66.19,66.2,9751.0,66.2,66.33,66.19,66.2,9751.0
2016-07-01 13:40:00,66.2,66.36,66.15,66.33,10963.0,66.2,66.36,66.15,66.33,10963.0
2016-07-01 13:50:00,66.36,66.36,66.15,66.23,8460.0,66.36,66.36,66.15,66.23,8460.0
2016-07-01 14:00:00,66.24,66.32,66.15,66.18,9860.0,66.24,66.32,66.15,66.18,9860.0
2016-07-01 14:10:00,66.16,66.2,66.1,66.13,12718.0,66.16,66.2,66.1,66.13,12718.0
2016-07-01 14:20:00,66.14,66.22,66.01,66.09,12012.0,66.14,66.22,66.01,66.09,12012.0
2016-07-01 14:30:00,66.08,66.19,66.04,66.12,9450.0,66.08,66.19,66.04,66.12,9450.0
2016-07-01 14:40:00,66.1,66.14,66.07,66.14,7731.0,66.1,66.14,66.07,66.14,7731.0
2016-07-01 14:50:00,66.14,66.18,66.02,66.16,13053.0,66.14,66.18,66.02,66.16,13053.0
2016-07-01 15:00:00,66.21,66.42,66.2,66.35,12305.0,66.21,66.42,66.2,66.35,12305.0
2016-07-01 15:10:00,66.34,66.44,66.28,66.4,16056.0,66.34,66.44,66.28,66.4,16056.0
2016-07-01 15:20:00,66.41,66.44,66.29,66.35,19933.0,66.41,66.44,66.29,66.35,19933.0
2016-07-01 15:30:00,66.34,66.42,66.19,66.27,28856.0,66.34,66.42,66.19,66.27,28856.0
2016-07-01 15:40:00,66.28,66.38,66.21,66.21,43112.0,66.28,66.38,66.21,66.21,43112.0
2016-07-01 15:50:00,66.21,66.3,66.18,66.21,77568.0,66.21,66.3,66.18,66.21,77568.0
2016-07-05 09:30:00,65.91,65.91,64.99,64.99,23853.0,65.91,65.91,64.99,64.99,23853.0
2016-07-05 09:40:00,64.99,65.48,64.77,65.43,41050.0,64.99,65.48,64.77,65.43,41050.0
2016-07-05 09:50:00,65.45,65.82,65.36,65.61,46817.0,65.45,65.82,65.36,65.61,46817.0
2016-07-05 10:00:00,65.67,65.67,65.29,65.38,16533.0,65.67,65.67,65.29,65.38,16533.0
2016-07-05 10:10:00,65.38,65.39,65.14,65.18,15750.0,65.38,65.39,65.14,65.18,15750.0
2016-07-05 10:20:00,65.17,65.5,65.12,65.36,21611.0,65.17,65.5,65.12,65.36,21611.0
2016-07-05 10:30:00,65.34,65.66,65.34,65.66,16472.0,65.34,65.66,65.34,65.66,16472.0
2016-07-05 10:40:00,65.63,65.85,65.63,65.71,27945.0,65.63,65.85,65.63,65.71,27945.0
2016-07-05 10:50:00,65.7,65.73,65.53,65.6,41863.0,65.7,65.73,65.53,65.6,41863.0
2016-07-05 11:00:00,65.61,65.78,65.48,65.6,104481.0,65.61,65.78,65.48,65.6,104481.0
2016-07-05 11:10:00,65.59,65.8,65.44,65.66,20231.0,65.59,65.8,65.44,65.66,20231.0
2016-07-05 11:20:00,65.76,65.76,65.61,65.61,7877.0,65.76,65.76,65.61,65.61,7877.0
2016-07-05 11:30:00,65.6,65.62,65.35,65.35,6873.0,65.6,65.62,65.35,65.35,6873.0
2016-07-05 11:40:00,65.34,65.34,64.97,65.0,23847.0,65.34,65.34,64.97,65.0,23847.0
2016-07-05 11:50:00,65.0,65.02,64.91,65.0,31857.0,65.0,65.02,64.91,65.0,31857.0
2016-07-05 12:00:00,64.96,65.28,64.96,65.24,35322.0,64.96,65.28,64.96,65.24,35322.0
2016-07-05 12:10:00,65.24,65.42,65.24,65.42,6874.0,65.24,65.42,65.24,65.42,6874.0
2016-07-05 12:20:00,65.42,65.48,65.36,65.4,16400.0,65.42,65.48,65.36,65.4,16400.0
2016-07-05 12:30:00,65.39,65.42,65.24,65.3,18898.0,65.39,65.42,65.24,65.3,18898.0
2016-07-05 12:40:00,65.31,65.44,65.31,65.38,16298.0,65.31,65.44,65.31,65.38,16298.0
2016-07-05 12:50:00,65.38,65.45,65.33,65.45,19500.0,65.38,65.45,65.33,65.45,19500.0
2016-07-05 13:00:00,65.46,65.47,65.34,65.43,10913.0,65.46,65.47,65.34,65.43,10913.0
2016-07-05 13:10:00,65.43,65.48,65.3,65.31,7201.0,65.43,65.48,65.3,65.31,7201.0
2016-07-05 13:20:00,65.33,65.38,65.33,65.36,4722.0,65.33,65.38,65.33,65.36,4722.0
2016-07-05 13:30:00,65.35,65.35,65.26,65.29,7775.0,65.35,65.35,65.26,65.29,7775.0
2016-07-05 13:40:00,65.27,65.33,65.14,65.31,8507.0,65.27,65.33,65.14,65.31,8507.0
2016-07-05 13:50:00,65.31,65.39,65.25,65.38,10610.0,65.31,65.39,65.25,65.38,10610.0
2016-07-05 14:00:00,65.37,65.48,65.32,65.33,12363.0,65.37,65.48,65.32,65.33,12363.0
2016-07-05 14:10:00,65.33,65.5,65.31,65.42,13015.0,65.33,65.5,65.31,65.42,13015.0
2016-07-05 14:20:00,65.4,65.41,65.19,65.21,11403.0,65.4,65.41,65.19,65.21,11403.0
2016-07-05 14:30:00,65.19,65.31,65.18,65.2,10593.0,65.19,65.31,65.18,65.2,10593.0
2016-07-05 14:40:00,65.2,65.22,65.11,65.11,15250.0,65.2,65.22,65.11,65.11,15250.0
2016-07-05 14:50:00,65.13,65.24,65.09,65.24,15317.0,65.13,65.24,65.09,65.24,15317.0
2016-07-05 15:00:00,65.22,65.23,65.11,65.12,23691.0,65.22,65.23,65.11,65.12,23691.0
2016-07-05 15:10:00,65.12,65.27,65.12,65.24,20911.0,65.12,65.27,65.12,65.24,20911.0
2016-07-05 15:20:00,65.25,65.32,65.23,65.27,24899.0,65.25,65.32,65.23,65.27,24899.0
2016-07-05 15:30:00,65.26,65.45,65.23,65.29,45069.0,65.26,65.45,65.23,65.29,45069.0
2016-07-05 15:40:00,65.3,65.53,65.27,65.48,71592.0,65.3,65.53,65.27,65.48,71592.0
2016-07-05 15:50:00,65.46,65.46,65.18,65.24,119585.0,65.46,65.46,65.18,65.24,119585.0
2016-07-06 09:30:00,65.05,65.49,64.55,64.61,16007.0,65.05,65.49,64.55,64.61,16007.0
2016-07-06 09:40:00,64.59,64.81,64.49,64.67,8519.0,64.59,64.81,64.49,64.67,8519.0
2016-07-06 09:50:00,64.6,65.34,64.6,65.34,6014.0,64.6,65.34,64.6,65.34,6014.0
2016-07-06 10:00:00,65.28,65.42,64.74,64.83,19747.0,65.28,65.42,64.74,64.83,19747.0
2016-07-06 10:10:00,64.92,64.92,64.34,64.46,17650.0,64.92,64.92,64.34,64.46,17650.0
2016-07-06 10:20:00,64.38,64.55,64.31,64.43,29619.0,64.38,64.55,64.31,64.43,29619.0
2016-07-06 10:30:00,64.42,64.84,64.31,64.84,21739.0,64.42,64.84,64.31,64.84,21739.0
2016-07-06 10:40:00,64.87,64.94,64.7,64.94,22195.0,64.87,64.94,64.7,64.94,22195.0
2016-07-06 10:50:00,64.97,65.27,64.96,65.18,19010.0,64.97,65.27,64.96,65.18,19010.0
2016-07-06 11:00:00,65.23,65.36,65.2,65.27,22329.0,65.23,65.36,65.2,65.27,22329.0
2016-07-06 11:10:00,65.27,65.56,65.26,65.47,16871.0,65.27,65.56,65.26,65.47,16871.0
2016-07-06 11:20:00,65.44,65.49,65.08,65.08,10623.0,65.44,65.49,65.08,65.08,10623.0
2016-07-06 11:30:00,65.08,65.11,64.79,64.8,11315.0,65.08,65.11,64.79,64.8,11315.0
2016-07-06 11:40:00,64.82,64.87,64.75,64.8,19711.0,64.82,64.87,64.75,64.8,19711.0
2016-07-06 11:50:00,64.79,64.89,64.73,64.84,11500.0,64.79,64.89,64.73,64.84,11500.0
2016-07-06 12:00:00,64.87,65.35,64.87,65.29,6570.0,64.87,65.35,64.87,65.29,6570.0
2016-07-06 12:10:00,65.36,65.36,65.18,65.3,7480.0,65.36,65.36,65.18,65.3,7480.0
2016-07-06 12:20:00,65.32,65.39,65.25,65.32,7967.0,65.32,65.39,65.25,65.32,7967.0
2016-07-06 12:30:00,65.32,65.35,65.21,65.24,6075.0,65.32,65.35,65.21,65.24,6075.0
2016-07-06 12:40:00,65.24,65.35,65.12,65.13,4800.0,65.24,65.35,65.12,65.13,4800.0
2016-07-06 12:50:00,65.13,65.26,65.08,65.26,4493.0,65.13,65.26,65.08,65.26,4493.0
2016-07-06 13:00:00,65.3,65.36,65.26,65.31,9251.0,65.3,65.36,65.26,65.31,9251.0
2016-07-06 13:10:00,65.3,65.39,65.25,65.28,4332.0,65.3,65.39,65.25,65.28,4332.0
2016-07-06 13:20:00,65.31,65.36,65.08,65.17,9700.0,65.31,65.36,65.08,65.17,9700.0
2016-07-06 13:30:00,65.25,65.39,65.23,65.35,4700.0,65.25,65.39,65.23,65.35,4700.0
2016-07-06 13:40:00,65.39,65.39,65.04,65.19,14815.0,65.39,65.39,65.04,65.19,14815.0
2016-07-06 13:50:00,65.21,65.35,65.09,65.16,8450.0,65.21,65.35,65.09,65.16,8450.0
2016-07-06 14:00:00,65.16,65.19,64.95,65.1,21764.0,65.16,65.19,64.95,65.1,21764.0
2016-07-06 14:10:00,65.14,65.14,64.9,65.03,11243.0,65.14,65.14,64.9,65.03,11243.0
2016-07-06 14:20:00,65.06,65.06,64.92,64.95,20585.0,65.06,65.06,64.92,64.95,20585.0
2016-07-06 14:30:00,64.97,65.23,64.97,65.2,9826.0,64.97,65.23,64.97,65.2,9826.0
2016-07-06 14:40:00,65.17,65.19,65.01,65.06,14947.0,65.17,65.19,65.01,65.06,14947.0
2016-07-06 14:50:00,65.06,65.25,65.06,65.18,11414.0,65.06,65.25,65.06,65.18,11414.0
2016-07-06 15:00:00,65.2,65.29,65.12,65.27,19646.0,65.2,65.29,65.12,65.27,19646.0
2016-07-06 15:10:00,65.3,65.31,65.18,65.2,12517.0,65.3,65.31,65.18,65.2,12517.0
2016-07-06 15:20:00,65.19,65.21,65.06,65.17,15789.0,65.19,65.21,65.06,65.17,15789.0
2016-07-06 15:30:00,65.16,65.32,65.16,65.26,25160.0,65.16,65.32,65.16,65.26,25160.0
2016-07-06 15:40:00,65.26,65.31,65.14,65.14,61041.0,65.26,65.31,65.14,65.14,61041.0
2016-07-06 15:50:00,65.15,65.36,65.11,65.29,163129.0,65.15,65.36,65.11,65.29,163129.0
2016-07-07 09:30:00,65.55,65.69,65.2,65.35,13719.0,65.55,65.69,65.2,65.35,13719.0
2016-07-07 09:40:00,65.3,65.49,65.03,65.31,11001.0,65.3,65.49,65.03,65.31,11001.0
2016-07-07 09:50:00,65.41,65.47,65.18,65.35,12943.0,65.41,65.47,65.18,65.35,12943.0
2016-07-07 10:00:00,65.34,65.42,65.12,65.27,14900.0,65.34,65.42,65.12,65.27,14900.0
2016-07-07 10:10:00,65.28,65.41,65.22,65.31,35905.0,65.28,65.41,65.22,65.31,35905.0
2016-07-07 10:20:00,65.31,65.31,65.12,65.2,20939.0,65.31,65.31,65.12,65.2,20939.0
2016-07-07 10:30:00,65.2,65.31,65.17,65.27,20781.0,65.2,65.31,65.17,65.27,20781.0
2016-07-07 10:40:00,65.25,65.26,65.03,65.07,16569.0,65.25,65.26,65.03,65.07,16569.0
2016-07-07 10:50:00,65.07,65.12,64.83,64.83,18872.0,65.07,65.12,64.83,64.83,18872.0
2016-07-07 11:00:00,64.83,65.07,64.75,65.06,22471.0,64.83,65.07,64.75,65.06,22471.0
2016-07-07 11:10:00,65.09,65.46,65.09,65.2,43952.0,65.09,65.46,65.09,65.2,43952.0
2016-07-07 11:20:00,65.21,65.3,65.1,65.23,19121.0,65.21,65.3,65.1,65.23,19121.0
2016-07-07 11:30:00,65.23,65.28,65.15,65.26,22703.0,65.23,65.28,65.15,65.26,22703.0
2016-07-07 11:40:00,65.26,65.26,64.84,64.93,13164.0,65.26,65.26,64.84,64.93,13164.0
2016-07-07 11:50:00,64.88,65.11,64.87,65.11,5383.0,64.88,65.11,64.87,65.11,5383.0
2016-07-07 12:00:00,65.14,65.37,65.13,65.34,25842.0,65.14,65.37,65.13,65.34,25842.0
2016-07-07 12:10:00,65.33,65.37,65.27,65.28,18277.0,65.33,65.37,65.27,65.28,18277.0
2016-07-07 12:20:00,65.28,65.3,65.11,65.29,9901.0,65.28,65.3,65.11,65.29,9901.0
2016-07-07 12:30:00,65.32,65.4,65.28,65.32,11488.0,65.32,65.4,65.28,65.32,11488.0
2016-07-07 12:40:00,65.28,65.29,65.14,65.2,7526.0,65.28,65.29,65.14,65.2,7526.0
2016-07-07 12:50:00,65.15,65.15,64.96,64.96,5404.0,65.15,65.15,64.96,64.96,5404.0
2016-07-07 13:00:00,64.99,65.15,64.99,65.13,10149.0,64.99,65.15,64.99,65.13,10149.0
2016-07-07 13:10:00,65.14,65.43,65.13,65.43,61179.0,65.14,65.43,65.13,65.43,61179.0
2016-07-07 13:20:00,65.41,65.64,65.36,65.56,13627.0,65.41,65.64,65.36,65.56,13627.0
2016-07-07 13:30:00,65.55,65.57,65.42,65.43,13333.0,65.55,65.57,65.42,65.43,13333.0
2016-07-07 13:40:00,65.44,65.56,65.38,65.53,19047.0,65.44,65.56,65.38,65.53,19047.0
2016-07-07 13:50:00,65.55,65.59,65.39,65.51,19617.0,65.55,65.59,65.39,65.51,19617.0
2016-07-07 14:00:00,65.54,65.56,65.26,65.26,33270.0,65.54,65.56,65.26,65.26,33270.0
2016-07-07 14:10:00,65.28,65.33,65.13,65.26,17804.0,65.28,65.33,65.13,65.26,17804.0
2016-07-07 14:20:00,65.23,65.39,65.23,65.25,26704.0,65.23,65.39,65.23,65.25,26704.0
2016-07-07 14:30:00,65.25,65.27,65.0,65.09,24124.0,65.25,65.27,65.0,65.09,24124.0
2016-07-07 14:40:00,65.09,65.09,64.9,64.93,29364.0,65.09,65.09,64.9,64.93,29364.0
2016-07-07 14:50:00,64.92,64.99,64.8,64.85,32620.0,64.92,64.99,64.8,64.85,32620.0
2016-07-07 15:00:00,64.85,65.06,64.85,65.05,36273.0,64.85,65.06,64.85,65.05,36273.0
2016-07-07 15:10:00,65.05,65.08,65.01,65.05,28888.0,65.05,65.08,65.01,65.05,28888.0
2016-07-07 15:20:00,65.04,65.05,64.92,64.92,37251.0,65.04,65.05,64.92,64.92,37251.0
2016-07-07 15:30:00,64.92,65.04,64.89,65.01,43514.0,64.92,65.04,64.89,65.01,43514.0
2016-07-07 15:40:00,65.01,65.05,64.97,64.97,80689.0,65.01,65.05,64.97,64.97,80689.0
2016-07-07 15:50:00,64.98,65.07,64.94,65.02,142980.0,64.98,65.07,64.94,65.02,142980.0
2016-07-08 09:30:00,65.41,66.27,65.41,66.23,31224.0,65.41,66.27,65.41,66.23,31224.0
2016-07-08 09:40:00,66.27,67.26,66.24,67.26,80543.0,66.27,67.26,66.24,67.26,80543.0
2016-07-08 09:50:00,67.21,67.71,67.21,67.4,65908.0,67.21,67.71,67.21,67.4,65908.0
2016-07-08 10:00:00,67.45,67.62,67.05,67.52,28391.0,67.45,67.62,67.05,67.52,28391.0
2016-07-08 10:10:00,67.52,67.94,67.46,67.89,38056.0,67.52,67.94,67.46,67.89,38056.0
2016-07-08 10:20:00,67.89,68.07,67.82,67.9,50744.0,67.89,68.07,67.82,67.9,50744.0
2016-07-08 10:30:00,67.9,67.9,67.7,67.82,22157.0,67.9,67.9,67.7,67.82,22157.0
2016-07-08 10:40:00,67.81,68.15,67.8,68.09,33122.0,67.81,68.15,67.8,68.09,33122.0
2016-07-08 10:50:00,68.06,68.29,68.06,68.13,34937.0,68.06,68.29,68.06,68.13,34937.0
2016-07-08 11:00:00,68.13,68.16,67.93,67.93,31987.0,68.13,68.16,67.93,67.93,31987.0
2016-07-08 11:10:00,67.92,68.22,67.92,68.22,28481.0,67.92,68.22,67.92,68.22,28481.0
2016-07-08 11:20:00,68.31,68.38,68.21,68.35,16376.0,68.31,68.38,68.21,68.35,16376.0
2016-07-08 11:30:00,68.33,68.33,67.94,68.02,22995.0,68.33,68.33,67.94,68.02,22995.0
2016-07-08 11:40:00,68.02,68.27,68.01,68.27,29211.0,68.02,68.27,68.01,68.27,29211.0
2016-07-08 11:50:00,68.25,68.5,68.22,68.45,35018.0,68.25,68.5,68.22,68.45,35018.0
2016-07-08 12:00:00,68.44,68.52,68.23,68.31,33458.0,68.44,68.52,68.23,68.31,33458.0
2016-07-08 12:10:00,68.32,68.49,68.32,68.48,19559.0,68.32,68.49,68.32,68.48,19559.0
2016-07-08 12:20:00,68.47,68.49,68.29,68.45,32770.0,68.47,68.49,68.29,68.45,32770.0
2016-07-08 12:30:00,68.46,68.51,68.41,68.49,40175.0,68.46,68.51,68.41,68.49,40175.0
2016-07-08 12:40:00,68.49,68.77,68.49,68.76,45376.0,68.49,68.77,68.49,68.76,45376.0
2016-07-08 12:50:00,68.77,69.1,68.73,68.98,59962.0,68.77,69.1,68.73,68.98,59962.0
2016-07-08 13:00:00,68.97,69.19,68.92,69.16,52590.0,68.97,69.19,68.92,69.16,52590.0
2016-07-08 13:10:00,69.15,69.33,69.13,69.3,45474.0,69.15,69.33,69.13,69.3,45474.0
2016-07-08 13:20:00,69.3,69.4,69.12,69.3,28475.0,69.3,69.4,69.12,69.3,28475.0
2016-07-08 13:30:00,69.29,69.58,69.22,69.47,60916.0,69.29,69.58,69.22,69.47,60916.0
2016-07-08 13:40:00,69.48,69.63,69.34,69.35,41130.0,69.48,69.63,69.34,69.35,41130.0
2016-07-08 13:50:00,69.36,69.37,69.08,69.19,28418.0,69.36,69.37,69.08,69.19,28418.0
2016-07-08 14:00:00,69.17,69.19,68.8,68.81,23067.0,69.17,69.19,68.8,68.81,23067.0
2016-07-08 14:10:00,68.8,68.87,68.73,68.86,27422.0,68.8,68.87,68.73,68.86,27422.0
2016-07-08 14:20:00,68.87,69.05,68.86,69.05,32812.0,68.87,69.05,68.86,69.05,32812.0
2016-07-08 14:30:00,69.06,69.09,68.95,68.95,20923.0,69.06,69.09,68.95,68.95,20923.0
2016-07-08 14:40:00,68.97,69.14,68.97,69.12,22364.0,68.97,69.14,68.97,69.12,22364.0
2016-07-08 14:50:00,69.13,69.25,69.04,69.05,57576.0,69.13,69.25,69.04,69.05,57576.0
2016-07-08 15:00:00,69.06,69.18,68.96,69.17,33030.0,69.06,69.18,68.96,69.17,33030.0
2016-07-08 15:10:00,69.17,69.21,69.07,69.09,31990.0,69.17,69.21,69.07,69.09,31990.0
2016-07-08 15:20:00,69.09,69.26,69.06,69.19,44266.0,69.09,69.26,69.06,69.19,44266.0
2016-07-08 15:30:00,69.17,69.23,69.11,69.13,66587.0,69.17,69.23,69.11,69.13,66587.0
2016-07-08 15:40:00,69.14,69.17,69.06,69.11,65202.0,69.14,69.17,69.06,69.11,65202.0
2016-07-08 15:50:00,69.11,69.31,69.08,69.13,179447.0,69.11,69.31,69.08,69.13,179447.0
2016-07-11 09:30:00,69.41,69.99,69.17,69.83,27043.0,69.41,69.99,69.17,69.83,27043.0
2016-07-11 09:40:00,69.75,69.94,69.6,69.61,25837.0,69.75,69.94,69.6,69.61,25837.0
2016-07-11 09:50:00,69.57,70.28,69.57,70.26,22320.0,69.57,70.28,69.57,70.26,22320.0
2016-07-11 10:00:00,70.19,70.22,69.8,69.96,26137.0,70.19,70.22,69.8,69.96,26137.0
2016-07-11 10:10:00,69.89,69.92,69.51,69.64,39847.0,69.89,69.92,69.51,69.64,39847.0
2016-07-11 10:20:00,69.62,69.62,69.2,69.2,11300.0,69.62,69.62,69.2,69.2,11300.0
2016-07-11 10:30:00,69.16,69.39,69.16,69.36,24544.0,69.16,69.39,69.16,69.36,24544.0
2016-07-11 10:40:00,69.36,69.37,69.16,69.35,17898.0,69.36,69.37,69.16,69.35,17898.0
2016-07-11 10:50:00,69.37,69.47,69.31,69.41,20457.0,69.37,69.47,69.31,69.41,20457.0
2016-07-11 11:00:00,69.41,69.52,69.34,69.37,22834.0,69.41,69.52,69.34,69.37,22834.0
2016-07-11 11:10:00,69.34,69.38,69.15,69.26,13041.0,69.34,69.38,69.15,69.26,13041.0
2016-07-11 11:20:00,69.25,69.29,69.15,69.29,11349.0,69.25,69.29,69.15,69.29,11349.0
2016-07-11 11:30:00,69.26,69.39,69.24,69.35,14276.0,69.26,69.39,69.24,69.35,14276.0
2016-07-11 11:40:00,69.37,69.5,69.36,69.49,21631.0,69.37,69.5,69.36,69.49,21631.0
2016-07-11 11:50:00,69.51,69.57,69.47,69.57,14076.0,69.51,69.57,69.47,69.57,14076.0
2016-07-11 12:00:00,69.56,69.69,69.5,69.53,16496.0,69.56,69.69,69.5,69.53,16496.0
2016-07-11 12:10:00,69.5,69.64,69.5,69.51,9800.0,69.5,69.64,69.5,69.51,9800.0
2016-07-11 12:20:00,69.5,69.51,69.33,69.36,29246.0,69.5,69.51,69.33,69.36,29246.0
2016-07-11 12:30:00,69.35,69.36,69.22,69.33,40341.0,69.35,69.36,69.22,69.33,40341.0
2016-07-11 12:40:00,69.33,69.33,69.25,69.26,21200.0,69.33,69.33,69.25,69.26,21200.0
2016-07-11 12:50:00,69.26,69.28,69.2,69.23,25382.0,69.26,69.28,69.2,69.23,25382.0
2016-07-11 13:00:00,69.22,69.31,69.22,69.25,35067.0,69.22,69.31,69.22,69.25,35067.0
2016-07-11 13:10:00,69.25,69.28,69.18,69.2,20032.0,69.25,69.28,69.18,69.2,20032.0
2016-07-11 13:20:00,69.2,69.27,69.15,69.24,21468.0,69.2,69.27,69.15,69.24,21468.0
2016-07-11 13:30:00,69.22,69.29,69.22,69.28,14070.0,69.22,69.29,69.22,69.28,14070.0
2016-07-11 13:40:00,69.27,69.28,69.18,69.18,11889.0,69.27,69.28,69.18,69.18,11889.0
2016-07-11 13:50:00,69.17,69.17,68.85,68.85,23566.0,69.17,69.17,68.85,68.85,23566.0
2016-07-11 14:00:00,68.85,68.99,68.85,68.97,21857.0,68.85,68.99,68.85,68.97,21857.0
2016-07-11 14:10:00,68.98,69.09,68.97,69.09,14807.0,68.98,69.09,68.97,69.09,14807.0
2016-07-11 14:20:00,69.08,69.16,69.04,69.11,11547.0,69.08,69.16,69.04,69.11,11547.0
2016-07-11 14:30:00,69.1,69.19,69.1,69.15,12459.0,69.1,69.19,69.1,69.15,12459.0
2016-07-11 14:40:00,69.15,69.19,69.11,69.15,7951.0,69.15,69.19,69.11,69.15,7951.0
2016-07-11 14:50:00,69.16,69.21,69.15,69.17,11262.0,69.16,69.21,69.15,69.17,11262.0
2016-07-11 15:00:00,69.18,69.22,68.9,68.91,59862.0,69.18,69.22,68.9,68.91,59862.0
2016-07-11 15:10:00,68.91,68.92,68.8,68.85,37208.0,68.91,68.92,68.8,68.85,37208.0
2016-07-11 15:20:00,68.85,68.95,68.84,68.87,16678.0,68.85,68.95,68.84,68.87,16678.0
2016-07-11 15:30:00,68.86,68.96,68.83,68.9,30428.0,68.86,68.96,68.83,68.9,30428.0
2016-07-11 15:40:00,68.9,68.99,68.84,68.86,40852.0,68.9,68.99,68.84,68.86,40852.0
2016-07-11 15:50:00,68.85,68.9,68.83,68.84,91731.0,68.85,68.9,68.83,68.84,91731.0
2016-07-12 09:30:00,69.34,69.76,68.26,68.43,25461.0,69.34,69.76,68.26,68.43,25461.0
2016-07-12 09:40:00,68.62,68.65,68.11,68.22,101227.0,68.62,68.65,68.11,68.22,101227.0
2016-07-12 09:50:00,68.32,68.83,68.32,68.83,35658.0,68.32,68.83,68.32,68.83,35658.0
2016-07-12 10:00:00,68.82,69.06,68.67,68.7,27769.0,68.82,69.06,68.67,68.7,27769.0
2016-07-12 10:10:00,68.73,68.87,68.4,68.45,49859.0,68.73,68.87,68.4,68.45,49859.0
2016-07-12 10:20:00,68.45,68.58,68.27,68.53,46407.0,68.45,68.58,68.27,68.53,46407.0
2016-07-12 10:30:00,68.55,68.96,68.55,68.94,17671.0,68.55,68.96,68.55,68.94,17671.0
2016-07-12 10:40:00,68.93,69.11,68.93,69.11,17829.0,68.93,69.11,68.93,69.11,17829.0
2016-07-12 10:50:00,69.1,69.13,68.82,68.83,17609.0,69.1,69.13,68.82,68.83,17609.0
2016-07-12 11:00:00,68.83,68.88,68.75,68.81,12764.0,68.83,68.88,68.75,68.81,12764.0
2016-07-12 11:10:00,68.81,68.96,68.81,68.85,12575.0,68.81,68.96,68.81,68.85,12575.0
2016-07-12 11:20:00,68.88,69.14,68.81,69.09,13406.0,68.88,69.14,68.81,69.09,13406.0
2016-07-12 11:30:00,69.08,69.57,69.05,69.47,29178.0,69.08,69.57,69.05,69.47,29178.0
2016-07-12 11:40:00,69.49,69.67,69.41,69.63,16427.0,69.49,69.67,69.41,69.63,16427.0
2016-07-12 11:50:00,69.65,70.7,69.63,70.58,115556.0,69.65,70.7,69.63,70.58,115556.0
2016-07-12 12:00:00,70.56,71.67,70.54,71.6,200911.0,70.56,71.67,70.54,71.6,200911.0
2016-07-12 12:10:00,71.51,72.33,70.75,70.9,156077.0,71.51,72.33,70.75,70.9,156077.0
2016-07-12 12:20:00,70.92,70.98,70.6,70.72,32417.0,70.92,70.98,70.6,70.72,32417.0
2016-07-12 12:30:00,70.73,70.89,70.61,70.64,28557.0,70.73,70.89,70.61,70.64,28557.0
2016-07-12 12:40:00,70.61,70.64,70.31,70.36,17864.0,70.61,70.64,70.31,70.36,17864.0
2016-07-12 12:50:00,70.38,70.61,70.33,70.58,11610.0,70.38,70.61,70.33,70.58,11610.0
2016-07-12 13:00:00,70.6,70.84,70.46,70.72,31993.0,70.6,70.84,70.46,70.72,31993.0
2016-07-12 13:10:00,70.76,70.78,70.62,70.64,20828.0,70.76,70.78,70.62,70.64,20828.0
2016-07-12 13:20:00,70.64,70.7,70.52,70.55,12405.0,70.64,70.7,70.52,70.55,12405.0
2016-07-12 13:30:00,70.56,70.69,70.54,70.66,11854.0,70.56,70.69,70.54,70.66,11854.0
2016-07-12 13:40:00,70.65,70.69,70.62,70.67,14984.0,70.65,70.69,70.62,70.67,14984.0
2016-07-12 13:50:00,70.68,70.88,70.68,70.74,32279.0,70.68,70.88,70.68,70.74,32279.0
2016-07-12 14:00:00,70.75,70.81,70.58,70.58,20811.0,70.75,70.81,70.58,70.58,20811.0
2016-07-12 14:10:00,70.59,70.76,70.59,70.76,16823.0,70.59,70.76,70.59,70.76,16823.0
2016-07-12 14:20:00,70.74,70.86,70.66,70.77,22757.0,70.74,70.86,70.66,70.77,22757.0
2016-07-12 14:30:00,70.78,70.96,70.75,70.9,19668.0,70.78,70.96,70.75,70.9,19668.0
2016-07-12 14:40:00,70.91,71.01,70.86,70.89,25552.0,70.91,71.01,70.86,70.89,25552.0
2016-07-12 14:50:00,70.88,71.15,70.8,70.82,31396.0,70.88,71.15,70.8,70.82,31396.0
2016-07-12 15:00:00,70.81,70.82,70.7,70.73,17810.0,70.81,70.82,70.7,70.73,17810.0
2016-07-12 15:10:00,70.72,70.82,70.57,70.57,24590.0,70.72,70.82,70.57,70.57,24590.0
2016-07-12 15:20:00,70.59,70.85,70.59,70.73,32074.0,70.59,70.85,70.59,70.73,32074.0
2016-07-12 15:30:00,70.73,70.73,70.57,70.61,48244.0,70.73,70.73,70.57,70.61,48244.0
2016-07-12 15:40:00,70.61,70.64,70.35,70.37,61982.0,70.61,70.64,70.35,70.37,61982.0
2016-07-12 15:50:00,70.38,70.56,70.38,70.46,103554.0,70.38,70.56,70.38,70.46,103554.0
2016-07-13 09:30:00,71.67,72.76,71.64,72.2,149302.0,71.67,72.76,71.64,72.2,149302.0
2016-07-13 09:40:00,72.25,72.42,72.07,72.12,80783.0,72.25,72.42,72.07,72.12,80783.0
2016-07-13 09:50:00,72.15,72.64,72.08,72.52,59294.0,72.15,72.64,72.08,72.52,59294.0
2016-07-13 10:00:00,72.5,72.72,72.5,72.63,53381.0,72.5,72.72,72.5,72.63,53381.0
2016-07-13 10:10:00,72.64,72.71,72.23,72.23,43900.0,72.64,72.71,72.23,72.23,43900.0
2016-07-13 10:20:00,72.28,72.53,72.23,72.53,47153.0,72.28,72.53,72.23,72.53,47153.0
2016-07-13 10:30:00,72.57,72.65,72.29,72.37,50413.0,72.57,72.65,72.29,72.37,50413.0
2016-07-13 10:40:00,72.39,72.49,72.34,72.39,19943.0,72.39,72.49,72.34,72.39,19943.0
2016-07-13 10:50:00,72.41,72.47,72.34,72.35,29581.0,72.41,72.47,72.34,72.35,29581.0
2016-07-13 11:00:00,72.34,72.44,72.05,72.08,53951.0,72.34,72.44,72.05,72.08,53951.0
2016-07-13 11:10:00,72.11,72.11,71.88,71.92,52297.0,72.11,72.11,71.88,71.92,52297.0
2016-07-13 11:20:00,71.92,72.06,71.91,72.04,21095.0,71.92,72.06,71.91,72.04,21095.0
2016-07-13 11:30:00,72.07,72.07,71.85,71.89,26334.0,72.07,72.07,71.85,71.89,26334.0
2016-07-13 11:40:00,71.91,71.94,71.65,71.69,24208.0,71.91,71.94,71.65,71.69,24208.0
2016-07-13 11:50:00,71.68,71.86,71.63,71.82,25089.0,71.68,71.86,71.63,71.82,25089.0
2016-07-13 12:00:00,71.79,71.83,71.63,71.64,21720.0,71.79,71.83,71.63,71.64,21720.0
2016-07-13 12:10:00,71.63,71.77,71.59,71.63,15967.0,71.63,71.77,71.59,71.63,15967.0
2016-07-13 12:20:00,71.66,71.69,71.38,71.38,24207.0,71.66,71.69,71.38,71.38,24207.0
2016-07-13 12:30:00,71.37,71.62,71.37,71.62,58760.0,71.37,71.62,71.37,71.62,58760.0
2016-07-13 12:40:00,71.61,71.77,71.58,71.72,14724.0,71.61,71.77,71.58,71.72,14724.0
2016-07-13 12:50:00,71.71,71.73,71.57,71.58,13441.0,71.71,71.73,71.57,71.58,13441.0
2016-07-13 13:00:00,71.55,71.57,71.4,71.52,35900.0,71.55,71.57,71.4,71.52,35900.0
2016-07-13 13:10:00,71.51,71.52,71.35,71.35,11683.0,71.51,71.52,71.35,71.35,11683.0
2016-07-13 13:20:00,71.34,71.34,70.96,70.98,16538.0,71.34,71.34,70.96,70.98,16538.0
2016-07-13 13:30:00,70.95,71.1,70.94,70.98,34082.0,70.95,71.1,70.94,70.98,34082.0
2016-07-13 13:40:00,70.98,71.23,70.98,71.23,10684.0,70.98,71.23,70.98,71.23,10684.0
2016-07-13 13:50:00,71.22,71.22,71.03,71.09,57609.0,71.22,71.22,71.03,71.09,57609.0
2016-07-13 14:00:00,71.09,71.1,70.9,70.96,22753.0,71.09,71.1,70.9,70.96,22753.0
2016-07-13 14:10:00,70.95,71.02,70.73,70.76,21746.0,70.95,71.02,70.73,70.76,21746.0
2016-07-13 14:20:00,70.79,71.01,70.77,70.89,13631.0,70.79,71.01,70.77,70.89,13631.0
2016-07-13 14:30:00,70.88,71.02,70.86,70.95,21209.0,70.88,71.02,70.86,70.95,21209.0
2016-07-13 14:40:00,70.94,70.94,70.66,70.7,25469.0,70.94,70.94,70.66,70.7,25469.0
2016-07-13 14:50:00,70.71,70.71,70.44,70.46,36100.0,70.71,70.71,70.44,70.46,36100.0
2016-07-13 15:00:00,70.46,70.64,70.45,70.54,42793.0,70.46,70.64,70.45,70.54,42793.0
2016-07-13 15:10:00,70.55,70.6,70.39,70.43,31284.0,70.55,70.6,70.39,70.43,31284.0
2016-07-13 15:20:00,70.42,70.42,70.07,70.1,62462.0,70.42,70.42,70.07,70.1,62462.0
2016-07-13 15:30:00,70.1,70.28,70.1,70.13,41276.0,70.1,70.28,70.1,70.13,41276.0
2016-07-13 15:40:00,70.13,70.23,70.11,70.14,46680.0,70.13,70.23,70.11,70.14,46680.0
2016-07-13 15:50:00,70.13,70.19,70.07,70.14,106665.0,70.13,70.19,70.07,70.14,106665.0
2016-07-14 09:30:00,70.85,71.26,70.27,70.43,21006.0,70.85,71.26,70.27,70.43,21006.0
2016-07-14 09:40:00,70.44,70.61,70.24,70.43,33192.0,70.44,70.61,70.24,70.43,33192.0
2016-07-14 09:50:00,70.35,70.52,70.3,70.44,11560.0,70.35,70.52,70.3,70.44,11560.0
2016-07-14 10:00:00,70.45,70.99,70.41,70.97,36896.0,70.45,70.99,70.41,70.97,36896.0
2016-07-14 10:10:00,71.0,71.04,70.75,70.81,14780.0,71.0,71.04,70.75,70.81,14780.0
2016-07-14 10:20:00,70.83,71.14,70.82,70.93,22464.0,70.83,71.14,70.82,70.93,22464.0
2016-07-14 10:30:00,70.93,71.13,70.9,71.03,18292.0,70.93,71.13,70.9,71.03,18292.0
2016-07-14 10:40:00,71.02,71.05,70.74,70.74,19313.0,71.02,71.05,70.74,70.74,19313.0
2016-07-14 10:50:00,70.7,70.9,70.69,70.86,12100.0,70.7,70.9,70.69,70.86,12100.0
2016-07-14 11:00:00,70.89,71.0,70.89,70.92,7673.0,70.89,71.0,70.89,70.92,7673.0
2016-07-14 11:10:00,70.89,70.89,70.65,70.65,8876.0,70.89,70.89,70.65,70.65,8876.0
2016-07-14 11:20:00,70.66,70.76,70.44,70.44,22898.0,70.66,70.76,70.44,70.44,22898.0
2016-07-14 11:30:00,70.43,70.47,70.3,70.31,21948.0,70.43,70.47,70.3,70.31,21948.0
2016-07-14 11:40:00,70.33,70.42,70.27,70.35,9130.0,70.33,70.42,70.27,70.35,9130.0
2016-07-14 11:50:00,70.34,70.48,70.34,70.37,7700.0,70.34,70.48,70.34,70.37,7700.0
2016-07-14 12:00:00,70.36,70.55,70.36,70.51,7614.0,70.36,70.55,70.36,70.51,7614.0
2016-07-14 12:10:00,70.47,70.54,70.42,70.42,8613.0,70.47,70.54,70.42,70.42,8613.0
2016-07-14 12:20:00,70.43,70.48,70.37,70.42,6510.0,70.43,70.48,70.37,70.42,6510.0
2016-07-14 12:30:00,70.4,70.57,70.4,70.55,5176.0,70.4,70.57,70.4,70.55,5176.0
2016-07-14 12:40:00,70.55,70.59,70.54,70.57,3267.0,70.55,70.59,70.54,70.57,3267.0
2016-07-14 12:50:00,70.57,70.59,70.53,70.55,4519.0,70.57,70.59,70.53,70.55,4519.0
2016-07-14 13:00:00,70.54,70.54,70.37,70.47,5196.0,70.54,70.54,70.37,70.47,5196.0
2016-07-14 13:10:00,70.48,70.5,70.19,70.23,19122.0,70.48,70.5,70.19,70.23,19122.0
2016-07-14 13:20:00,70.22,70.32,70.21,70.31,3640.0,70.22,70.32,70.21,70.31,3640.0
2016-07-14 13:30:00,70.31,70.53,70.3,70.49,8509.0,70.31,70.53,70.3,70.49,8509.0
2016-07-14 13:40:00,70.47,70.54,70.46,70.5,35855.0,70.47,70.54,70.46,70.5,35855.0
2016-07-14 13:50:00,70.49,70.5,70.3,70.44,7049.0,70.49,70.5,70.3,70.44,7049.0
2016-07-14 14:00:00,70.48,70.5,70.33,70.44,6041.0,70.48,70.5,70.33,70.44,6041.0
2016-07-14 14:10:00,70.45,70.54,70.44,70.48,5257.0,70.45,70.54,70.44,70.48,5257.0
2016-07-14 14:20:00,70.46,70.5,70.46,70.5,3202.0,70.46,70.5,70.46,70.5,3202.0
2016-07-14 14:30:00,70.49,70.49,70.45,70.49,4531.0,70.49,70.49,70.45,70.49,4531.0
2016-07-14 14:40:00,70.51,70.51,70.41,70.42,5667.0,70.51,70.51,70.41,70.42,5667.0
2016-07-14 14:50:00,70.39,70.43,70.36,70.42,7801.0,70.39,70.43,70.36,70.42,7801.0
2016-07-14 15:00:00,70.4,70.51,70.4,70.48,5787.0,70.4,70.51,70.4,70.48,5787.0
2016-07-14 15:10:00,70.48,70.48,70.4,70.4,7007.0,70.48,70.48,70.4,70.4,7007.0
2016-07-14 15:20:00,70.4,70.41,70.3,70.34,14337.0,70.4,70.41,70.3,70.34,14337.0
2016-07-14 15:30:00,70.36,70.41,70.28,70.3,13832.0,70.36,70.41,70.28,70.3,13832.0
2016-07-14 15:40:00,70.29,70.31,70.15,70.29,25354.0,70.29,70.31,70.15,70.29,25354.0
2016-07-14 15:50:00,70.28,70.33,70.17,70.18,57003.0,70.28,70.33,70.17,70.18,57003.0
2016-07-15 09:30:00,71.47,71.63,70.6,70.75,70304.0,71.47,71.63,70.6,70.75,70304.0
2016-07-15 09:40:00,70.72,71.0,70.33,70.98,37157.0,70.72,71.0,70.33,70.98,37157.0
2016-07-15 09:50:00,71.0,71.02,70.66,70.81,23721.0,71.0,71.02,70.66,70.81,23721.0
2016-07-15 10:00:00,70.85,71.07,70.81,70.86,21716.0,70.85,71.07,70.81,70.86,21716.0
2016-07-15 10:10:00,70.94,71.02,70.7,70.73,16143.0,70.94,71.02,70.7,70.73,16143.0
2016-07-15 10:20:00,70.81,71.16,70.81,71.02,17850.0,70.81,71.16,70.81,71.02,17850.0
2016-07-15 10:30:00,71.03,71.06,70.82,70.95,116748.0,71.03,71.06,70.82,70.95,116748.0
2016-07-15 10:40:00,70.95,71.0,70.77,70.95,19481.0,70.95,71.0,70.77,70.95,19481.0
2016-07-15 10:50:00,70.95,71.14,70.95,71.12,25736.0,70.95,71.14,70.95,71.12,25736.0
2016-07-15 11:00:00,71.11,71.22,71.1,71.15,34753.0,71.11,71.22,71.1,71.15,34753.0
2016-07-15 11:10:00,71.15,71.15,70.88,70.93,14230.0,71.15,71.15,70.88,70.93,14230.0
2016-07-15 11:20:00,70.91,71.03,70.83,70.84,42535.0,70.91,71.03,70.83,70.84,42535.0
2016-07-15 11:30:00,70.82,70.98,70.82,70.98,13713.0,70.82,70.98,70.82,70.98,13713.0
2016-07-15 11:40:00,70.96,71.05,70.92,70.92,14448.0,70.96,71.05,70.92,70.92,14448.0
2016-07-15 11:50:00,70.92,70.96,70.82,70.92,10904.0,70.92,70.96,70.82,70.92,10904.0
2016-07-15 12:00:00,70.98,70.98,70.84,70.86,9383.0,70.98,70.98,70.84,70.86,9383.0
2016-07-15 12:10:00,70.89,70.9,70.81,70.83,9287.0,70.89,70.9,70.81,70.83,9287.0
2016-07-15 12:20:00,70.84,70.95,70.83,70.9,51556.0,70.84,70.95,70.83,70.9,51556.0
2016-07-15 12:30:00,70.89,70.95,70.85,70.89,10342.0,70.89,70.95,70.85,70.89,10342.0
2016-07-15 12:40:00,70.85,71.05,70.84,71.02,32907.0,70.85,71.05,70.84,71.02,32907.0
2016-07-15 12:50:00,71.0,71.14,70.99,71.08,35909.0,71.0,71.14,70.99,71.08,35909.0
2016-07-15 13:00:00,71.07,71.17,71.05,71.16,12994.0,71.07,71.17,71.05,71.16,12994.0
2016-07-15 13:10:00,71.13,71.3,71.13,71.28,15563.0,71.13,71.3,71.13,71.28,15563.0
2016-07-15 13:20:00,71.27,71.35,71.25,71.27,15118.0,71.27,71.35,71.25,71.27,15118.0
2016-07-15 13:30:00,71.23,71.3,71.14,71.22,12105.0,71.23,71.3,71.14,71.22,12105.0
2016-07-15 13:40:00,71.24,71.26,71.04,71.04,16919.0,71.24,71.26,71.04,71.04,16919.0
2016-07-15 13:50:00,71.04,71.17,71.04,71.11,22309.0,71.04,71.17,71.04,71.11,22309.0
2016-07-15 14:00:00,71.09,71.13,70.99,71.04,12635.0,71.09,71.13,70.99,71.04,12635.0
2016-07-15 14:10:00,71.1,71.11,71.03,71.09,7268.0,71.1,71.11,71.03,71.09,7268.0
2016-07-15 14:20:00,71.11,71.11,71.01,71.06,10131.0,71.11,71.11,71.01,71.06,10131.0
2016-07-15 14:30:00,71.04,71.14,71.04,71.13,18022.0,71.04,71.14,71.04,71.13,18022.0
2016-07-15 14:40:00,71.13,71.19,71.1,71.12,13777.0,71.13,71.19,71.1,71.12,13777.0
2016-07-15 14:50:00,71.12,71.12,71.03,71.07,13215.0,71.12,71.12,71.03,71.07,13215.0
2016-07-15 15:00:00,71.06,71.09,71.01,71.02,19850.0,71.06,71.09,71.01,71.02,19850.0
2016-07-15 15:10:00,71.03,71.09,70.99,71.08,16682.0,71.03,71.09,70.99,71.08,16682.0
2016-07-15 15:20:00,71.08,71.16,71.07,71.07,12887.0,71.08,71.16,71.07,71.07,12887.0
2016-07-15 15:30:00,71.08,71.21,71.05,71.18,58548.0,71.08,71.21,71.05,71.18,58548.0
2016-07-15 15:40:00,71.17,71.26,71.02,71.04,73039.0,71.17,71.26,71.02,71.04,73039.0
2016-07-15 15:50:00,71.04,71.11,71.02,71.05,74313.0,71.04,71.11,71.02,71.05,74313.0
2016-07-18 09:30:00,70.82,70.9,70.22,70.22,29032.0,70.82,70.9,70.22,70.22,29032.0
2016-07-18 09:40:00,70.26,70.4,69.92,69.98,125441.0,70.26,70.4,69.92,69.98,125441.0
2016-07-18 09:50:00,70.0,70.09,69.71,70.06,57865.0,70.0,70.09,69.71,70.06,57865.0
2016-07-18 10:00:00,70.02,70.15,69.68,69.79,46257.0,70.02,70.15,69.68,69.79,46257.0
2016-07-18 10:10:00,69.79,70.05,69.79,70.05,26614.0,69.79,70.05,69.79,70.05,26614.0
2016-07-18 10:20:00,70.04,70.13,69.87,70.0,41043.0,70.04,70.13,69.87,70.0,41043.0
2016-07-18 10:30:00,70.0,70.24,69.99,70.16,42663.0,70.0,70.24,69.99,70.16,42663.0
2016-07-18 10:40:00,70.2,70.23,69.98,69.99,34764.0,70.2,70.23,69.98,69.99,34764.0
2016-07-18 10:50:00,70.01,70.05,69.97,69.99,20029.0,70.01,70.05,69.97,69.99,20029.0
2016-07-18 11:00:00,70.02,70.08,69.93,70.01,23209.0,70.02,70.08,69.93,70.01,23209.0
2016-07-18 11:10:00,69.99,70.12,69.94,70.04,19750.0,69.99,70.12,69.94,70.04,19750.0
2016-07-18 11:20:00,70.04,70.17,69.97,70.16,12286.0,70.04,70.17,69.97,70.16,12286.0
2016-07-18 11:30:00,70.14,70.17,69.94,70.0,22746.0,70.14,70.17,69.94,70.0,22746.0
2016-07-18 11:40:00,70.0,70.01,69.89,69.92,13873.0,70.0,70.01,69.89,69.92,13873.0
2016-07-18 11:50:00,69.92,69.96,69.9,69.91,9142.0,69.92,69.96,69.9,69.91,9142.0
2016-07-18 12:00:00,69.89,69.99,69.85,69.97,10797.0,69.89,69.99,69.85,69.97,10797.0
2016-07-18 12:10:00,69.96,70.0,69.91,69.91,8666.0,69.96,70.0,69.91,69.91,8666.0
2016-07-18 12:20:00,69.91,70.01,69.91,70.0,9155.0,69.91,70.01,69.91,70.0,9155.0
2016-07-18 12:30:00,69.98,69.99,69.87,69.91,8266.0,69.98,69.99,69.87,69.91,8266.0
2016-07-18 12:40:00,69.9,69.9,69.81,69.81,10500.0,69.9,69.9,69.81,69.81,10500.0
2016-07-18 12:50:00,69.8,69.84,69.73,69.83,22534.0,69.8,69.84,69.73,69.83,22534.0
2016-07-18 13:00:00,69.83,69.99,69.83,69.99,7701.0,69.83,69.99,69.83,69.99,7701.0
2016-07-18 13:10:00,69.97,69.99,69.87,69.9,6275.0,69.97,69.99,69.87,69.9,6275.0
2016-07-18 13:20:00,69.93,70.01,69.92,70.01,10752.0,69.93,70.01,69.92,70.01,10752.0
2016-07-18 13:30:00,70.0,70.06,69.98,70.01,28267.0,70.0,70.06,69.98,70.01,28267.0
2016-07-18 13:40:00,70.02,70.06,69.97,70.05,15553.0,70.02,70.06,69.97,70.05,15553.0
2016-07-18 13:50:00,70.07,70.18,70.07,70.15,12775.0,70.07,70.18,70.07,70.15,12775.0
2016-07-18 14:00:00,70.18,70.18,69.98,70.01,18329.0,70.18,70.18,69.98,70.01,18329.0
2016-07-18 14:10:00,70.01,70.03,69.94,69.97,11318.0,70.01,70.03,69.94,69.97,11318.0
2016-07-18 14:20:00,69.98,70.04,69.97,70.03,14335.0,69.98,70.04,69.97,70.03,14335.0
2016-07-18 14:30:00,70.03,70.12,70.02,70.04,23617.0,70.03,70.12,70.02,70.04,23617.0
2016-07-18 14:40:00,70.03,70.04,69.98,70.04,7586.0,70.03,70.04,69.98,70.04,7586.0
2016-07-18 14:50:00,70.04,70.1,69.97,69.97,17666.0,70.04,70.1,69.97,69.97,17666.0
2016-07-18 15:00:00,70.0,70.03,69.94,69.96,15409.0,70.0,70.03,69.94,69.96,15409.0
2016-07-18 15:10:00,69.97,70.02,69.97,70.01,25080.0,69.97,70.02,69.97,70.01,25080.0
2016-07-18 15:20:00,70.0,70.06,69.97,70.05,59932.0,70.0,70.06,69.97,70.05,59932.0
2016-07-18 15:30:00,70.05,70.17,70.05,70.08,38809.0,70.05,70.17,70.05,70.08,38809.0
2016-07-18 15:40:00,70.08,70.1,70.01,70.09,54894.0,70.08,70.1,70.01,70.09,54894.0
2016-07-18 15:50:00,70.1,70.1,69.83,69.83,188400.0,70.1,70.1,69.83,69.83,188400.0
2016-07-19 09:30:00,69.83,70.54,69.63,70.42,19622.0,69.83,70.54,69.63,70.42,19622.0
2016-07-19 09:40:00,70.36,70.51,70.0,70.09,16380.0,70.36,70.51,70.0,70.09,16380.0
2016-07-19 09:50:00,70.02,70.37,69.91,70.37,10847.0,70.02,70.37,69.91,70.37,10847.0
2016-07-19 10:00:00,70.28,70.47,70.22,70.42,32801.0,70.28,70.47,70.22,70.42,32801.0
2016-07-19 10:10:00,70.45,70.74,70.45,70.72,16832.0,70.45,70.74,70.45,70.72,16832.0
2016-07-19 10:20:00,70.71,70.81,70.64,70.74,25203.0,70.71,70.81,70.64,70.74,25203.0
2016-07-19 10:30:00,70.75,70.82,70.62,70.62,24327.0,70.75,70.82,70.62,70.62,24327.0
2016-07-19 10:40:00,70.63,70.63,70.38,70.39,13939.0,70.63,70.63,70.38,70.39,13939.0
2016-07-19 10:50:00,70.4,70.66,70.36,70.61,17472.0,70.4,70.66,70.36,70.61,17472.0
2016-07-19 11:00:00,70.63,70.78,70.62,70.7,9400.0,70.63,70.78,70.62,70.7,9400.0
2016-07-19 11:10:00,70.68,70.91,70.65,70.84,15410.0,70.68,70.91,70.65,70.84,15410.0
2016-07-19 11:20:00,70.88,70.88,70.76,70.81,10537.0,70.88,70.88,70.76,70.81,10537.0
2016-07-19 11:30:00,70.82,70.89,70.7,70.82,11988.0,70.82,70.89,70.7,70.82,11988.0
2016-07-19 11:40:00,70.82,70.86,70.71,70.77,13037.0,70.82,70.86,70.71,70.77,13037.0
2016-07-19 11:50:00,70.76,70.91,70.72,70.91,9715.0,70.76,70.91,70.72,70.91,9715.0
2016-07-19 12:00:00,70.89,70.9,70.66,70.69,44612.0,70.89,70.9,70.66,70.69,44612.0
2016-07-19 12:10:00,70.69,70.71,70.53,70.56,6497.0,70.69,70.71,70.53,70.56,6497.0
2016-07-19 12:20:00,70.54,70.6,70.48,70.51,17185.0,70.54,70.6,70.48,70.51,17185.0
2016-07-19 12:30:00,70.52,70.54,70.48,70.51,7364.0,70.52,70.54,70.48,70.51,7364.0
2016-07-19 12:40:00,70.52,70.57,70.41,70.47,27569.0,70.52,70.57,70.41,70.47,27569.0
2016-07-19 12:50:00,70.45,70.5,70.43,70.48,16950.0,70.45,70.5,70.43,70.48,16950.0
2016-07-19 13:00:00,70.48,70.51,70.34,70.37,18898.0,70.48,70.51,70.34,70.37,18898.0
2016-07-19 13:10:00,70.36,70.37,70.27,70.32,10029.0,70.36,70.37,70.27,70.32,10029.0
2016-07-19 13:20:00,70.3,70.35,70.21,70.29,49257.0,70.3,70.35,70.21,70.29,49257.0
2016-07-19 13:30:00,70.28,70.42,70.27,70.37,8440.0,70.28,70.42,70.27,70.37,8440.0
2016-07-19 13:40:00,70.39,70.4,70.31,70.31,8487.0,70.39,70.4,70.31,70.31,8487.0
2016-07-19 13:50:00,70.3,70.37,70.28,70.31,7800.0,70.3,70.37,70.28,70.31,7800.0
2016-07-19 14:00:00,70.29,70.35,70.25,70.35,12027.0,70.29,70.35,70.25,70.35,12027.0
2016-07-19 14:10:00,70.34,70.36,70.28,70.33,8718.0,70.34,70.36,70.28,70.33,8718.0
2016-07-19 14:20:00,70.32,70.34,70.13,70.14,8319.0,70.32,70.34,70.13,70.14,8319.0
2016-07-19 14:30:00,70.13,70.13,70.0,70.0,10570.0,70.13,70.13,70.0,70.0,10570.0
2016-07-19 14:40:00,70.0,70.09,69.96,69.97,12484.0,70.0,70.09,69.96,69.97,12484.0
2016-07-19 14:50:00,69.97,70.06,69.95,69.95,12274.0,69.97,70.06,69.95,69.95,12274.0
2016-07-19 15:00:00,69.96,69.97,69.91,69.94,13527.0,69.96,69.97,69.91,69.94,13527.0
2016-07-19 15:10:00,69.93,69.96,69.87,69.95,10319.0,69.93,69.96,69.87,69.95,10319.0
2016-07-19 15:20:00,69.95,70.02,69.93,69.98,16918.0,69.95,70.02,69.93,69.98,16918.0
2016-07-19 15:30:00,69.97,70.0,69.9,69.94,30579.0,69.97,70.0,69.9,69.94,30579.0
2016-07-19 15:40:00,69.93,69.96,69.88,69.9,37112.0,69.93,69.96,69.88,69.9,37112.0
2016-07-19 15:50:00,69.91,70.0,69.89,69.96,47233.0,69.91,70.0,69.89,69.96,47233.0
2016-07-20 09:30:00,70.68,70.68,70.11,70.46,22315.0,70.68,70.68,70.11,70.46,22315.0
2016-07-20 09:40:00,70.5,70.93,70.5,70.82,31049.0,70.5,70.93,70.5,70.82,31049.0
2016-07-20 09:50:00,70.8,71.0,70.79,70.92,30935.0,70.8,71.0,70.79,70.92,30935.0
2016-07-20 10:00:00,70.91,70.91,70.66,70.69,14058.0,70.91,70.91,70.66,70.69,14058.0
2016-07-20 10:10:00,70.72,70.96,70.71,70.96,7813.0,70.72,70.96,70.71,70.96,7813.0
2016-07-20 10:20:00,70.99,71.1,70.82,71.02,15299.0,70.99,71.1,70.82,71.02,15299.0
2016-07-20 10:30:00,71.03,71.25,70.95,71.25,15412.0,71.03,71.25,70.95,71.25,15412.0
2016-07-20 10:40:00,71.25,71.55,71.23,71.44,25294.0,71.25,71.55,71.23,71.44,25294.0
2016-07-20 10:50:00,71.41,71.46,71.35,71.37,11817.0,71.41,71.46,71.35,71.37,11817.0
2016-07-20 11:00:00,71.38,71.44,71.36,71.38,13237.0,71.38,71.44,71.36,71.38,13237.0
2016-07-20 11:10:00,71.37,71.43,71.27,71.28,13663.0,71.37,71.43,71.27,71.28,13663.0
2016-07-20 11:20:00,71.27,71.32,71.26,71.31,35849.0,71.27,71.32,71.26,71.31,35849.0
2016-07-20 11:30:00,71.31,71.46,71.26,71.45,19779.0,71.31,71.46,71.26,71.45,19779.0
2016-07-20 11:40:00,71.43,71.67,71.41,71.62,23134.0,71.43,71.67,71.41,71.62,23134.0
2016-07-20 11:50:00,71.65,71.84,71.63,71.78,22918.0,71.65,71.84,71.63,71.78,22918.0
2016-07-20 12:00:00,71.77,71.88,71.75,71.85,26034.0,71.77,71.88,71.75,71.85,26034.0
2016-07-20 12:10:00,71.85,72.0,71.82,71.82,24220.0,71.85,72.0,71.82,71.82,24220.0
2016-07-20 12:20:00,71.81,71.88,71.76,71.87,16283.0,71.81,71.88,71.76,71.87,16283.0
2016-07-20 12:30:00,71.88,71.92,71.74,71.77,23971.0,71.88,71.92,71.74,71.77,23971.0
2016-07-20 12:40:00,71.78,71.88,71.76,71.86,21079.0,71.78,71.88,71.76,71.86,21079.0
2016-07-20 12:50:00,71.85,71.87,71.65,71.78,42349.0,71.85,71.87,71.65,71.78,42349.0
2016-07-20 13:00:00,71.78,72.07,71.78,71.98,46453.0,71.78,72.07,71.78,71.98,46453.0
2016-07-20 13:10:00,71.98,72.24,71.96,72.21,60756.0,71.98,72.24,71.96,72.21,60756.0
2016-07-20 13:20:00,72.22,72.66,72.21,72.66,80596.0,72.22,72.66,72.21,72.66,80596.0
2016-07-20 13:30:00,72.68,73.1,72.68,72.86,96593.0,72.68,73.1,72.68,72.86,96593.0
2016-07-20 13:40:00,72.86,73.08,72.85,72.99,39474.0,72.86,73.08,72.85,72.99,39474.0
2016-07-20 13:50:00,72.94,73.01,72.88,72.96,18758.0,72.94,73.01,72.88,72.96,18758.0
2016-07-20 14:00:00,72.95,73.12,72.9,73.08,34512.0,72.95,73.12,72.9,73.08,34512.0
2016-07-20 14:10:00,73.08,73.17,73.08,73.16,21418.0,73.08,73.17,73.08,73.16,21418.0
2016-07-20 14:20:00,73.16,73.4,73.16,73.37,88053.0,73.16,73.4,73.16,73.37,88053.0
2016-07-20 14:30:00,73.35,73.42,73.07,73.16,71462.0,73.35,73.42,73.07,73.16,71462.0
2016-07-20 14:40:00,73.15,73.25,73.12,73.25,20237.0,73.15,73.25,73.12,73.25,20237.0
2016-07-20 14:50:00,73.24,73.38,73.2,73.22,38391.0,73.24,73.38,73.2,73.22,38391.0
2016-07-20 15:00:00,73.2,73.21,72.79,72.87,76521.0,73.2,73.21,72.79,72.87,76521.0
2016-07-20 15:10:00,72.86,72.86,72.66,72.77,28746.0,72.86,72.86,72.66,72.77,28746.0
2016-07-20 15:20:00,72.75,72.79,72.64,72.69,65659.0,72.75,72.79,72.64,72.69,65659.0
2016-07-20 15:30:00,72.7,72.75,72.65,72.73,67699.0,72.7,72.75,72.65,72.73,67699.0
2016-07-20 15:40:00,72.72,72.75,72.55,72.56,88420.0,72.72,72.75,72.55,72.56,88420.0
2016-07-20 15:50:00,72.55,72.72,72.55,72.66,108971.0,72.55,72.72,72.55,72.66,108971.0
2016-07-21 09:30:00,72.4,72.93,72.35,72.63,12244.0,72.4,72.93,72.35,72.63,12244.0
2016-07-21 09:40:00,72.59,72.74,72.25,72.25,33914.0,72.59,72.74,72.25,72.25,33914.0
2016-07-21 09:50:00,72.26,72.38,72.04,72.06,11011.0,72.26,72.38,72.04,72.06,11011.0
2016-07-21 10:00:00,72.08,72.26,72.04,72.14,18618.0,72.08,72.26,72.04,72.14,18618.0
2016-07-21 10:10:00,72.18,72.47,72.18,72.28,12312.0,72.18,72.47,72.18,72.28,12312.0
2016-07-21 10:20:00,72.25,72.38,72.19,72.28,18752.0,72.25,72.38,72.19,72.28,18752.0
2016-07-21 10:30:00,72.28,72.32,72.17,72.17,8610.0,72.28,72.32,72.17,72.17,8610.0
2016-07-21 10:40:00,72.18,72.24,72.04,72.21,11130.0,72.18,72.24,72.04,72.21,11130.0
2016-07-21 10:50:00,72.23,72.54,72.23,72.39,35470.0,72.23,72.54,72.23,72.39,35470.0
2016-07-21 11:00:00,72.39,72.4,72.16,72.19,19871.0,72.39,72.4,72.16,72.19,19871.0
2016-07-21 11:10:00,72.18,72.29,72.14,72.26,25809.0,72.18,72.29,72.14,72.26,25809.0
2016-07-21 11:20:00,72.26,72.29,72.07,72.07,11972.0,72.26,72.29,72.07,72.07,11972.0
2016-07-21 11:30:00,72.05,72.08,71.78,71.86,25891.0,72.05,72.08,71.78,71.86,25891.0
2016-07-21 11:40:00,71.85,71.98,71.59,71.63,33882.0,71.85,71.98,71.59,71.63,33882.0
2016-07-21 11:50:00,71.63,71.77,71.39,71.76,19986.0,71.63,71.77,71.39,71.76,19986.0
2016-07-21 12:00:00,71.78,71.81,71.49,71.49,20389.0,71.78,71.81,71.49,71.49,20389.0
2016-07-21 12:10:00,71.5,71.66,71.47,71.55,18617.0,71.5,71.66,71.47,71.55,18617.0
2016-07-21 12:20:00,71.52,71.52,71.36,71.44,9296.0,71.52,71.52,71.36,71.44,9296.0
2016-07-21 12:30:00,71.41,71.42,71.22,71.25,29982.0,71.41,71.42,71.22,71.25,29982.0
2016-07-21 12:40:00,71.23,71.26,71.08,71.08,16126.0,71.23,71.26,71.08,71.08,16126.0
2016-07-21 12:50:00,71.08,71.13,70.98,71.08,13658.0,71.08,71.13,70.98,71.08,13658.0
2016-07-21 13:00:00,71.08,71.15,71.05,71.1,14729.0,71.08,71.15,71.05,71.1,14729.0
2016-07-21 13:10:00,71.1,71.16,71.01,71.02,14011.0,71.1,71.16,71.01,71.02,14011.0
2016-07-21 13:20:00,70.98,71.15,70.96,71.11,15296.0,70.98,71.15,70.96,71.11,15296.0
2016-07-21 13:30:00,71.1,71.11,71.04,71.05,7223.0,71.1,71.11,71.04,71.05,7223.0
2016-07-21 13:40:00,71.04,71.16,71.04,71.07,26531.0,71.04,71.16,71.04,71.07,26531.0
2016-07-21 13:50:00,71.07,71.17,70.97,71.17,32633.0,71.07,71.17,70.97,71.17,32633.0
2016-07-21 14:00:00,71.18,71.53,71.09,71.09,78237.0,71.18,71.53,71.09,71.09,78237.0
2016-07-21 14:10:00,71.09,71.1,70.94,70.94,31950.0,71.09,71.1,70.94,70.94,31950.0
2016-07-21 14:20:00,70.96,71.11,70.96,71.05,19920.0,70.96,71.11,70.96,71.05,19920.0
2016-07-21 14:30:00,71.06,71.26,71.01,71.02,39301.0,71.06,71.26,71.01,71.02,39301.0
2016-07-21 14:40:00,71.03,71.06,70.8,70.91,30213.0,71.03,71.06,70.8,70.91,30213.0
2016-07-21 14:50:00,70.92,70.93,70.8,70.81,18484.0,70.92,70.93,70.8,70.81,18484.0
2016-07-21 15:00:00,70.81,70.88,70.7,70.7,21923.0,70.81,70.88,70.7,70.7,21923.0
2016-07-21 15:10:00,70.7,70.7,70.6,70.65,30428.0,70.7,70.7,70.6,70.65,30428.0
2016-07-21 15:20:00,70.65,70.83,70.65,70.81,27496.0,70.65,70.83,70.65,70.81,27496.0
2016-07-21 15:30:00,70.82,70.83,70.75,70.83,61475.0,70.82,70.83,70.75,70.83,61475.0
2016-07-21 15:40:00,70.83,71.03,70.83,71.02,49470.0,70.83,71.03,70.83,71.02,49470.0
2016-07-21 15:50:00,71.02,71.08,70.91,71.05,235506.0,71.02,71.08,70.91,71.05,235506.0
2016-07-22 09:30:00,71.55,71.58,70.76,71.14,37654.0,71.55,71.58,70.76,71.14,37654.0
2016-07-22 09:40:00,71.05,71.3,70.9,71.16,16247.0,71.05,71.3,70.9,71.16,16247.0
2016-07-22 09:50:00,71.2,71.47,71.08,71.47,42960.0,71.2,71.47,71.08,71.47,42960.0
2016-07-22 10:00:00,71.47,71.68,71.35,71.53,19072.0,71.47,71.68,71.35,71.53,19072.0
2016-07-22 10:10:00,71.48,71.65,71.28,71.28,12401.0,71.48,71.65,71.28,71.28,12401.0
2016-07-22 10:20:00,71.25,71.45,71.23,71.26,20187.0,71.25,71.45,71.23,71.26,20187.0
2016-07-22 10:30:00,71.27,71.55,71.27,71.48,11310.0,71.27,71.55,71.27,71.48,11310.0
2016-07-22 10:40:00,71.47,71.55,71.43,71.49,10385.0,71.47,71.55,71.43,71.49,10385.0
2016-07-22 10:50:00,71.53,71.61,71.45,71.53,21175.0,71.53,71.61,71.45,71.53,21175.0
2016-07-22 11:00:00,71.53,71.53,71.28,71.36,12676.0,71.53,71.53,71.28,71.36,12676.0
2016-07-22 11:10:00,71.39,71.4,71.26,71.28,10685.0,71.39,71.4,71.26,71.28,10685.0
2016-07-22 11:20:00,71.29,71.49,71.28,71.48,9101.0,71.29,71.49,71.28,71.48,9101.0
2016-07-22 11:30:00,71.46,71.86,71.46,71.79,25095.0,71.46,71.86,71.46,71.79,25095.0
2016-07-22 11:40:00,71.81,72.19,71.81,72.19,22407.0,71.81,72.19,71.81,72.19,22407.0
2016-07-22 11:50:00,72.19,72.24,72.13,72.13,23110.0,72.19,72.24,72.13,72.13,23110.0
2016-07-22 12:00:00,72.14,72.19,72.13,72.19,15097.0,72.14,72.19,72.13,72.19,15097.0
2016-07-22 12:10:00,72.19,72.25,72.12,72.22,11122.0,72.19,72.25,72.12,72.22,11122.0
2016-07-22 12:20:00,72.22,72.34,72.2,72.31,20650.0,72.22,72.34,72.2,72.31,20650.0
2016-07-22 12:30:00,72.31,72.33,72.2,72.32,11161.0,72.31,72.33,72.2,72.32,11161.0
2016-07-22 12:40:00,72.31,72.51,72.28,72.47,15383.0,72.31,72.51,72.28,72.47,15383.0
2016-07-22 12:50:00,72.46,72.67,72.4,72.67,40216.0,72.46,72.67,72.4,72.67,40216.0
2016-07-22 13:00:00,72.65,72.67,72.47,72.48,30757.0,72.65,72.67,72.47,72.48,30757.0
2016-07-22 13:10:00,72.46,72.59,72.4,72.59,42820.0,72.46,72.59,72.4,72.59,42820.0
2016-07-22 13:20:00,72.59,72.65,72.55,72.62,14136.0,72.59,72.65,72.55,72.62,14136.0
2016-07-22 13:30:00,72.61,72.72,72.58,72.67,27617.0,72.61,72.72,72.58,72.67,27617.0
2016-07-22 13:40:00,72.68,72.7,72.59,72.65,20304.0,72.68,72.7,72.59,72.65,20304.0
2016-07-22 13:50:00,72.65,72.7,72.62,72.7,28817.0,72.65,72.7,72.62,72.7,28817.0
2016-07-22 14:00:00,72.71,72.74,72.68,72.73,34266.0,72.71,72.74,72.68,72.73,34266.0
2016-07-22 14:10:00,72.75,72.75,72.69,72.7,21406.0,72.75,72.75,72.69,72.7,21406.0
2016-07-22 14:20:00,72.72,72.87,72.68,72.81,32447.0,72.72,72.87,72.68,72.81,32447.0
2016-07-22 14:30:00,72.81,72.88,72.78,72.88,16332.0,72.81,72.88,72.78,72.88,16332.0
2016-07-22 14:40:00,72.88,73.06,72.88,73.02,44156.0,72.88,73.06,72.88,73.02,44156.0
2016-07-22 14:50:00,73.0,73.14,72.94,72.98,20269.0,73.0,73.14,72.94,72.98,20269.0
2016-07-22 15:00:00,72.99,72.99,72.67,72.69,25712.0,72.99,72.99,72.67,72.69,25712.0
2016-07-22 15:10:00,72.69,72.8,72.68,72.8,20319.0,72.69,72.8,72.68,72.8,20319.0
2016-07-22 15:20:00,72.79,72.94,72.79,72.84,17248.0,72.79,72.94,72.79,72.84,17248.0
2016-07-22 15:30:00,72.83,72.85,72.69,72.71,23799.0,72.83,72.85,72.69,72.71,23799.0
2016-07-22 15:40:00,72.7,72.72,72.62,72.71,32746.0,72.7,72.72,72.62,72.71,32746.0
2016-07-22 15:50:00,72.71,72.73,72.56,72.68,63276.0,72.71,72.73,72.56,72.68,63276.0
2016-07-25 09:30:00,72.84,73.09,72.61,72.99,39961.0,72.84,73.09,72.61,72.99,39961.0
2016-07-25 09:40:00,73.01,73.66,72.94,72.98,43892.0,73.01,73.66,72.94,72.98,43892.0
2016-07-25 09:50:00,72.98,73.54,72.98,73.28,64406.0,72.98,73.54,72.98,73.28,64406.0
2016-07-25 10:00:00,73.25,73.55,72.98,73.14,45810.0,73.25,73.55,72.98,73.14,45810.0
2016-07-25 10:10:00,73.12,73.41,73.08,73.32,26429.0,73.12,73.41,73.08,73.32,26429.0
2016-07-25 10:20:00,73.26,73.62,73.24,73.61,21644.0,73.26,73.62,73.24,73.61,21644.0
2016-07-25 10:30:00,73.58,73.72,73.4,73.72,26648.0,73.58,73.72,73.4,73.72,26648.0
2016-07-25 10:40:00,73.7,73.95,73.68,73.95,58046.0,73.7,73.95,73.68,73.95,58046.0
2016-07-25 10:50:00,73.92,74.13,73.84,73.85,34938.0,73.92,74.13,73.84,73.85,34938.0
2016-07-25 11:00:00,73.85,73.94,73.66,73.94,48811.0,73.85,73.94,73.66,73.94,48811.0
2016-07-25 11:10:00,73.93,73.98,73.74,73.98,43816.0,73.93,73.98,73.74,73.98,43816.0
2016-07-25 11:20:00,73.95,74.18,73.83,74.07,20625.0,73.95,74.18,73.83,74.07,20625.0
2016-07-25 11:30:00,74.05,74.05,73.7,73.7,14060.0,74.05,74.05,73.7,73.7,14060.0
2016-07-25 11:40:00,73.69,73.87,73.69,73.77,25245.0,73.69,73.87,73.69,73.77,25245.0
2016-07-25 11:50:00,73.75,73.83,73.7,73.74,19092.0,73.75,73.83,73.7,73.74,19092.0
2016-07-25 12:00:00,73.73,73.8,73.68,73.71,21510.0,73.73,73.8,73.68,73.71,21510.0
2016-07-25 12:10:00,73.71,73.72,73.55,73.56,28117.0,73.71,73.72,73.55,73.56,28117.0
2016-07-25 12:20:00,73.56,73.61,73.54,73.59,15050.0,73.56,73.61,73.54,73.59,15050.0
2016-07-25 12:30:00,73.58,73.61,73.45,73.45,14683.0,73.58,73.61,73.45,73.45,14683.0
2016-07-25 12:40:00,73.44,73.57,73.43,73.53,18458.0,73.44,73.57,73.43,73.53,18458.0
2016-07-25 12:50:00,73.52,73.52,73.4,73.42,10098.0,73.52,73.52,73.4,73.42,10098.0
2016-07-25 13:00:00,73.42,73.55,73.32,73.51,19743.0,73.42,73.55,73.32,73.51,19743.0
2016-07-25 13:10:00,73.51,73.73,73.4,73.73,22509.0,73.51,73.73,73.4,73.73,22509.0
2016-07-25 13:20:00,73.73,74.05,73.73,73.97,20378.0,73.73,74.05,73.73,73.97,20378.0
2016-07-25 13:30:00,73.95,73.97,73.75,73.86,25586.0,73.95,73.97,73.75,73.86,25586.0
2016-07-25 13:40:00,73.87,73.87,73.76,73.8,8421.0,73.87,73.87,73.76,73.8,8421.0
2016-07-25 13:50:00,73.82,73.87,73.78,73.84,22204.0,73.82,73.87,73.78,73.84,22204.0
2016-07-25 14:00:00,73.82,73.88,73.79,73.88,27165.0,73.82,73.88,73.79,73.88,27165.0
2016-07-25 14:10:00,73.87,73.87,73.78,73.78,13811.0,73.87,73.87,73.78,73.78,13811.0
2016-07-25 14:20:00,73.77,73.9,73.67,73.67,25304.0,73.77,73.9,73.67,73.67,25304.0
2016-07-25 14:30:00,73.67,73.79,73.58,73.79,34367.0,73.67,73.79,73.58,73.79,34367.0
2016-07-25 14:40:00,73.8,73.87,73.67,73.7,27433.0,73.8,73.87,73.67,73.7,27433.0
2016-07-25 14:50:00,73.7,73.89,73.61,73.69,36402.0,73.7,73.89,73.61,73.69,36402.0
2016-07-25 15:00:00,73.67,73.71,73.49,73.51,24887.0,73.67,73.71,73.49,73.51,24887.0
2016-07-25 15:10:00,73.49,73.56,73.38,73.38,28627.0,73.49,73.56,73.38,73.38,28627.0
2016-07-25 15:20:00,73.37,73.51,73.37,73.5,28420.0,73.37,73.51,73.37,73.5,28420.0
2016-07-25 15:30:00,73.5,73.59,73.41,73.47,40730.0,73.5,73.59,73.41,73.47,40730.0
2016-07-25 15:40:00,73.47,73.53,73.45,73.49,43913.0,73.47,73.53,73.45,73.49,43913.0
2016-07-25 15:50:00,73.49,73.56,73.44,73.55,66361.0,73.49,73.56,73.44,73.55,66361.0
2016-07-26 09:30:00,73.56,73.91,73.36,73.74,23298.0,73.56,73.91,73.36,73.74,23298.0
2016-07-26 09:40:00,73.75,73.99,73.51,73.64,66455.0,73.75,73.99,73.51,73.64,66455.0
2016-07-26 09:50:00,73.66,73.83,73.56,73.63,53337.0,73.66,73.83,73.56,73.63,53337.0
2016-07-26 10:00:00,73.66,73.84,73.11,73.52,41032.0,73.66,73.84,73.11,73.52,41032.0
2016-07-26 10:10:00,73.52,73.61,73.35,73.41,16436.0,73.52,73.61,73.35,73.41,16436.0
2016-07-26 10:20:00,73.38,73.68,73.3,73.56,31022.0,73.38,73.68,73.3,73.56,31022.0
2016-07-26 10:30:00,73.56,73.65,73.29,73.5,16428.0,73.56,73.65,73.29,73.5,16428.0
2016-07-26 10:40:00,73.52,73.76,73.5,73.7,29418.0,73.52,73.76,73.5,73.7,29418.0
2016-07-26 10:50:00,73.68,73.74,73.17,73.21,33993.0,73.68,73.74,73.17,73.21,33993.0
2016-07-26 11:00:00,73.16,73.27,73.06,73.13,45511.0,73.16,73.27,73.06,73.13,45511.0
2016-07-26 11:10:00,73.15,73.31,73.12,73.16,17988.0,73.15,73.31,73.12,73.16,17988.0
2016-07-26 11:20:00,73.14,73.33,73.11,73.18,11266.0,73.14,73.33,73.11,73.18,11266.0
2016-07-26 11:30:00,73.19,73.27,73.14,73.19,7792.0,73.19,73.27,73.14,73.19,7792.0
2016-07-26 11:40:00,73.15,73.25,73.14,73.19,9078.0,73.15,73.25,73.14,73.19,9078.0
2016-07-26 11:50:00,73.13,73.24,73.06,73.12,11356.0,73.13,73.24,73.06,73.12,11356.0
2016-07-26 12:00:00,73.13,73.22,73.1,73.1,10959.0,73.13,73.22,73.1,73.1,10959.0
2016-07-26 12:10:00,73.09,73.11,72.96,72.98,14318.0,73.09,73.11,72.96,72.98,14318.0
2016-07-26 12:20:00,72.98,73.13,72.97,73.06,20076.0,72.98,73.13,72.97,73.06,20076.0
2016-07-26 12:30:00,73.07,73.27,73.07,73.27,28754.0,73.07,73.27,73.07,73.27,28754.0
2016-07-26 12:40:00,73.23,73.57,73.2,73.5,39433.0,73.23,73.57,73.2,73.5,39433.0
2016-07-26 12:50:00,73.51,73.61,73.4,73.4,58122.0,73.51,73.61,73.4,73.4,58122.0
2016-07-26 13:00:00,73.4,73.43,73.3,73.38,29124.0,73.4,73.43,73.3,73.38,29124.0
2016-07-26 13:10:00,73.4,73.47,73.37,73.37,10823.0,73.4,73.47,73.37,73.37,10823.0
2016-07-26 13:20:00,73.36,73.41,73.28,73.37,27485.0,73.36,73.41,73.28,73.37,27485.0
2016-07-26 13:30:00,73.38,73.51,73.31,73.51,10800.0,73.38,73.51,73.31,73.51,10800.0
2016-07-26 13:40:00,73.52,73.54,73.4,73.47,20437.0,73.52,73.54,73.4,73.47,20437.0
2016-07-26 13:50:00,73.47,73.47,73.21,73.25,21693.0,73.47,73.47,73.21,73.25,21693.0
2016-07-26 14:00:00,73.26,73.31,73.11,73.11,10223.0,73.26,73.31,73.11,73.11,10223.0
2016-07-26 14:10:00,73.1,73.15,73.03,73.09,14294.0,73.1,73.15,73.03,73.09,14294.0
2016-07-26 14:20:00,73.1,73.27,73.07,73.22,12709.0,73.1,73.27,73.07,73.22,12709.0
2016-07-26 14:30:00,73.22,73.34,73.16,73.19,10413.0,73.22,73.34,73.16,73.19,10413.0
2016-07-26 14:40:00,73.18,73.25,73.16,73.23,11748.0,73.18,73.25,73.16,73.23,11748.0
2016-07-26 14:50:00,73.21,73.4,73.2,73.36,16332.0,73.21,73.4,73.2,73.36,16332.0
2016-07-26 15:00:00,73.34,73.37,73.28,73.34,19195.0,73.34,73.37,73.28,73.34,19195.0
2016-07-26 15:10:00,73.31,73.42,73.27,73.33,20754.0,73.31,73.42,73.27,73.33,20754.0
2016-07-26 15:20:00,73.31,73.33,73.26,73.28,18639.0,73.31,73.33,73.26,73.28,18639.0
2016-07-26 15:30:00,73.29,73.39,73.29,73.38,27796.0,73.29,73.39,73.29,73.38,27796.0
2016-07-26 15:40:00,73.39,73.47,73.33,73.4,49517.0,73.39,73.47,73.33,73.4,49517.0
2016-07-26 15:50:00,73.39,73.43,73.32,73.34,64896.0,73.39,73.43,73.32,73.34,64896.0
2016-07-27 09:30:00,74.0,74.54,73.89,74.5,28856.0,74.0,74.54,73.89,74.5,28856.0
2016-07-27 09:40:00,74.48,75.0,73.82,73.97,60801.0,74.48,75.0,73.82,73.97,60801.0
2016-07-27 09:50:00,73.99,74.4,73.99,74.34,41322.0,73.99,74.4,73.99,74.34,41322.0
2016-07-27 10:00:00,74.32,74.39,74.05,74.17,56994.0,74.32,74.39,74.05,74.17,56994.0
2016-07-27 10:10:00,74.15,74.24,73.99,74.11,40699.0,74.15,74.24,73.99,74.11,40699.0
2016-07-27 10:20:00,74.11,74.11,73.77,73.88,58355.0,74.11,74.11,73.77,73.88,58355.0
2016-07-27 10:30:00,73.91,73.96,73.67,73.88,51523.0,73.91,73.96,73.67,73.88,51523.0
2016-07-27 10:40:00,73.88,73.94,73.7,73.76,45243.0,73.88,73.94,73.7,73.76,45243.0
2016-07-27 10:50:00,73.75,73.96,73.68,73.83,35254.0,73.75,73.96,73.68,73.83,35254.0
2016-07-27 11:00:00,73.81,73.85,73.6,73.85,16285.0,73.81,73.85,73.6,73.85,16285.0
2016-07-27 11:10:00,73.82,74.02,73.79,73.93,15038.0,73.82,74.02,73.79,73.93,15038.0
2016-07-27 11:20:00,73.9,74.08,73.78,74.08,27759.0,73.9,74.08,73.78,74.08,27759.0
2016-07-27 11:30:00,74.08,74.15,74.0,74.0,15604.0,74.08,74.15,74.0,74.0,15604.0
2016-07-27 11:40:00,73.96,74.01,73.77,73.91,12191.0,73.96,74.01,73.77,73.91,12191.0
2016-07-27 11:50:00,73.92,73.92,73.56,73.6,60112.0,73.92,73.92,73.56,73.6,60112.0
2016-07-27 12:00:00,73.61,73.63,73.37,73.37,35222.0,73.61,73.63,73.37,73.37,35222.0
2016-07-27 12:10:00,73.36,73.39,73.21,73.38,36719.0,73.36,73.39,73.21,73.38,36719.0
2016-07-27 12:20:00,73.34,73.39,73.19,73.34,47859.0,73.34,73.39,73.19,73.34,47859.0
2016-07-27 12:30:00,73.33,73.39,73.19,73.29,38170.0,73.33,73.39,73.19,73.29,38170.0
2016-07-27 12:40:00,73.28,73.28,72.93,72.94,50510.0,73.28,73.28,72.93,72.94,50510.0
2016-07-27 12:50:00,72.91,73.0,72.69,72.85,54417.0,72.91,73.0,72.69,72.85,54417.0
2016-07-27 13:00:00,72.86,72.97,72.82,72.89,51744.0,72.86,72.97,72.82,72.89,51744.0
2016-07-27 13:10:00,72.87,72.94,72.81,72.82,22879.0,72.87,72.94,72.81,72.82,22879.0
2016-07-27 13:20:00,72.83,72.83,72.48,72.8,29160.0,72.83,72.83,72.48,72.8,29160.0
2016-07-27 13:30:00,72.82,73.04,72.69,73.02,44149.0,72.82,73.04,72.69,73.02,44149.0
2016-07-27 13:40:00,72.99,73.08,72.92,72.97,20828.0,72.99,73.08,72.92,72.97,20828.0
2016-07-27 13:50:00,72.97,73.13,72.88,73.12,17523.0,72.97,73.13,72.88,73.12,17523.0
2016-07-27 14:00:00,73.09,73.14,72.77,72.95,50567.0,73.09,73.14,72.77,72.95,50567.0
2016-07-27 14:10:00,72.92,73.44,72.87,73.23,53305.0,72.92,73.44,72.87,73.23,53305.0
2016-07-27 14:20:00,73.29,73.29,73.17,73.23,23438.0,73.29,73.29,73.17,73.23,23438.0
2016-07-27 14:30:00,73.21,73.68,73.21,73.55,40530.0,73.21,73.68,73.21,73.55,40530.0
2016-07-27 14:40:00,73.62,73.62,73.2,73.28,27285.0,73.62,73.62,73.2,73.28,27285.0
2016-07-27 14:50:00,73.27,73.55,73.25,73.55,29037.0,73.27,73.55,73.25,73.55,29037.0
2016-07-27 15:00:00,73.54,73.78,73.54,73.62,43957.0,73.54,73.78,73.54,73.62,43957.0
2016-07-27 15:10:00,73.64,73.85,73.58,73.83,57658.0,73.64,73.85,73.58,73.83,57658.0
2016-07-27 15:20:00,73.84,73.96,73.59,73.59,48597.0,73.84,73.96,73.59,73.59,48597.0
2016-07-27 15:30:00,73.57,73.75,73.56,73.71,57724.0,73.57,73.75,73.56,73.71,57724.0
2016-07-27 15:40:00,73.71,73.73,73.59,73.59,113099.0,73.71,73.73,73.59,73.59,113099.0
2016-07-27 15:50:00,73.59,73.6,72.9,72.94,268638.0,73.59,73.6,72.9,72.94,268638.0
2016-07-28 09:30:00,75.33,78.77,74.49,75.0,495224.0,75.33,78.77,74.49,75.0,495224.0
2016-07-28 09:40:00,75.01,76.0,74.15,75.64,194346.0,75.01,76.0,74.15,75.64,194346.0
2016-07-28 09:50:00,75.57,77.12,75.57,76.93,142794.0,75.57,77.12,75.57,76.93,142794.0
2016-07-28 10:00:00,76.87,77.53,76.75,77.08,186935.0,76.87,77.53,76.75,77.08,186935.0
2016-07-28 10:10:00,77.09,77.17,76.69,76.92,156076.0,77.09,77.17,76.69,76.92,156076.0
2016-07-28 10:20:00,76.96,77.09,75.57,75.59,100931.0,76.96,77.09,75.57,75.59,100931.0
2016-07-28 10:30:00,75.59,76.5,75.55,76.5,121366.0,75.59,76.5,75.55,76.5,121366.0
2016-07-28 10:40:00,76.45,76.47,75.75,76.01,82858.0,76.45,76.47,75.75,76.01,82858.0
2016-07-28 10:50:00,76.02,76.19,75.74,75.77,153606.0,76.02,76.19,75.74,75.77,153606.0
2016-07-28 11:00:00,75.8,75.93,75.2,75.41,70256.0,75.8,75.93,75.2,75.41,70256.0
2016-07-28 11:10:00,75.42,75.53,75.0,75.11,40557.0,75.42,75.53,75.0,75.11,40557.0
2016-07-28 11:20:00,75.06,75.37,75.0,75.06,34871.0,75.06,75.37,75.0,75.06,34871.0
2016-07-28 11:30:00,75.08,75.45,75.0,75.16,54319.0,75.08,75.45,75.0,75.16,54319.0
2016-07-28 11:40:00,75.17,75.75,75.17,75.6,53455.0,75.17,75.75,75.17,75.6,53455.0
2016-07-28 11:50:00,75.6,75.8,75.59,75.79,25451.0,75.6,75.8,75.59,75.79,25451.0
2016-07-28 12:00:00,75.78,75.9,75.69,75.86,38809.0,75.78,75.9,75.69,75.86,38809.0
2016-07-28 12:10:00,75.87,75.96,75.76,75.92,63488.0,75.87,75.96,75.76,75.92,63488.0
2016-07-28 12:20:00,75.89,75.96,75.51,75.58,31359.0,75.89,75.96,75.51,75.58,31359.0
2016-07-28 12:30:00,75.52,75.69,75.47,75.61,19346.0,75.52,75.69,75.47,75.61,19346.0
2016-07-28 12:40:00,75.62,76.01,75.61,75.75,29648.0,75.62,76.01,75.61,75.75,29648.0
2016-07-28 12:50:00,75.78,75.96,75.72,75.86,20731.0,75.78,75.96,75.72,75.86,20731.0
2016-07-28 13:00:00,75.84,76.38,75.81,76.33,48157.0,75.84,76.38,75.81,76.33,48157.0
2016-07-28 13:10:00,76.35,76.75,76.25,76.5,81358.0,76.35,76.75,76.25,76.5,81358.0
2016-07-28 13:20:00,76.46,76.54,76.26,76.49,32078.0,76.46,76.54,76.26,76.49,32078.0
2016-07-28 13:30:00,76.5,76.54,76.4,76.45,24691.0,76.5,76.54,76.4,76.45,24691.0
2016-07-28 13:40:00,76.49,76.67,76.46,76.64,29294.0,76.49,76.67,76.46,76.64,29294.0
2016-07-28 13:50:00,76.65,76.76,76.6,76.75,74400.0,76.65,76.76,76.6,76.75,74400.0
2016-07-28 14:00:00,76.77,76.79,76.49,76.72,46323.0,76.77,76.79,76.49,76.72,46323.0
2016-07-28 14:10:00,76.72,76.86,76.61,76.8,55721.0,76.72,76.86,76.61,76.8,55721.0
2016-07-28 14:20:00,76.76,76.84,76.71,76.76,22062.0,76.76,76.84,76.71,76.76,22062.0
2016-07-28 14:30:00,76.73,76.95,76.69,76.84,38657.0,76.73,76.95,76.69,76.84,38657.0
2016-07-28 14:40:00,76.83,76.92,76.75,76.9,34556.0,76.83,76.92,76.75,76.9,34556.0
2016-07-28 14:50:00,76.89,77.11,76.88,77.01,79801.0,76.89,77.11,76.88,77.01,79801.0
2016-07-28 15:00:00,77.0,77.0,76.69,76.72,53596.0,77.0,77.0,76.69,76.72,53596.0
2016-07-28 15:10:00,76.71,76.71,76.43,76.46,42813.0,76.71,76.71,76.43,76.46,42813.0
2016-07-28 15:20:00,76.49,76.66,76.29,76.38,55837.0,76.49,76.66,76.29,76.38,55837.0
2016-07-28 15:30:00,76.38,76.38,76.16,76.32,109102.0,76.38,76.38,76.16,76.32,109102.0
2016-07-28 15:40:00,76.33,76.43,76.15,76.33,124459.0,76.33,76.43,76.15,76.33,124459.0
2016-07-28 15:50:00,76.33,76.6,76.3,76.37,268059.0,76.33,76.6,76.3,76.37,268059.0
2016-07-29 09:30:00,75.9,75.9,74.49,74.55,115760.0,75.9,75.9,74.49,74.55,115760.0
2016-07-29 09:40:00,74.51,74.98,74.49,74.79,105703.0,74.51,74.98,74.49,74.79,105703.0
2016-07-29 09:50:00,74.82,75.2,74.34,74.57,79322.0,74.82,75.2,74.34,74.57,79322.0
2016-07-29 10:00:00,74.61,74.61,73.6,73.78,84531.0,74.61,74.61,73.6,73.78,84531.0
2016-07-29 10:10:00,73.8,74.19,73.71,73.9,36783.0,73.8,74.19,73.71,73.9,36783.0
2016-07-29 10:20:00,73.91,73.99,73.57,73.72,28241.0,73.91,73.99,73.57,73.72,28241.0
2016-07-29 10:30:00,73.71,73.89,73.44,73.75,63900.0,73.71,73.89,73.44,73.75,63900.0
2016-07-29 10:40:00,73.74,73.77,73.48,73.76,57462.0,73.74,73.77,73.48,73.76,57462.0
2016-07-29 10:50:00,73.75,74.12,73.75,73.98,59331.0,73.75,74.12,73.75,73.98,59331.0
2016-07-29 11:00:00,73.97,74.28,73.79,74.16,50181.0,73.97,74.28,73.79,74.16,50181.0
2016-07-29 11:10:00,74.16,74.53,74.06,74.48,43448.0,74.16,74.53,74.06,74.48,43448.0
2016-07-29 11:20:00,74.47,74.65,74.44,74.56,29699.0,74.47,74.65,74.44,74.56,29699.0
2016-07-29 11:30:00,74.54,74.55,74.33,74.55,28724.0,74.54,74.55,74.33,74.55,28724.0
2016-07-29 11:40:00,74.55,74.55,74.31,74.36,67330.0,74.55,74.55,74.31,74.36,67330.0
2016-07-29 11:50:00,74.36,74.5,74.33,74.47,33071.0,74.36,74.5,74.33,74.47,33071.0
2016-07-29 12:00:00,74.46,74.58,74.45,74.49,38467.0,74.46,74.58,74.45,74.49,38467.0
2016-07-29 12:10:00,74.51,74.84,74.48,74.53,44419.0,74.51,74.84,74.48,74.53,44419.0
2016-07-29 12:20:00,74.5,74.68,74.46,74.68,31360.0,74.5,74.68,74.46,74.68,31360.0
2016-07-29 12:30:00,74.68,74.8,74.65,74.68,43945.0,74.68,74.8,74.65,74.68,43945.0
2016-07-29 12:40:00,74.68,74.68,74.44,74.52,32913.0,74.68,74.68,74.44,74.52,32913.0
2016-07-29 12:50:00,74.52,74.68,74.48,74.61,20546.0,74.52,74.68,74.48,74.61,20546.0
2016-07-29 13:00:00,74.61,74.75,74.58,74.63,30445.0,74.61,74.75,74.58,74.63,30445.0
2016-07-29 13:10:00,74.6,74.86,74.59,74.78,22417.0,74.6,74.86,74.59,74.78,22417.0
2016-07-29 13:20:00,74.78,75.08,74.71,75.06,31569.0,74.78,75.08,74.71,75.06,31569.0
2016-07-29 13:30:00,75.04,75.07,74.8,74.8,26170.0,75.04,75.07,74.8,74.8,26170.0
2016-07-29 13:40:00,74.83,74.84,74.67,74.82,15272.0,74.83,74.84,74.67,74.82,15272.0
2016-07-29 13:50:00,74.82,75.19,74.82,75.19,45896.0,74.82,75.19,74.82,75.19,45896.0
2016-07-29 14:00:00,75.17,75.34,75.08,75.19,37380.0,75.17,75.34,75.08,75.19,37380.0
2016-07-29 14:10:00,75.17,75.27,75.09,75.22,34155.0,75.17,75.27,75.09,75.22,34155.0
2016-07-29 14:20:00,75.23,75.32,75.2,75.3,26960.0,75.23,75.32,75.2,75.3,26960.0
2016-07-29 14:30:00,75.3,75.32,75.06,75.1,39037.0,75.3,75.32,75.06,75.1,39037.0
2016-07-29 14:40:00,75.11,75.38,75.11,75.28,31436.0,75.11,75.38,75.11,75.28,31436.0
2016-07-29 14:50:00,75.28,75.5,75.26,75.43,47895.0,75.28,75.5,75.26,75.43,47895.0
2016-07-29 15:00:00,75.43,75.43,75.03,75.1,30173.0,75.43,75.43,75.03,75.1,30173.0
2016-07-29 15:10:00,75.1,75.17,75.0,75.11,60260.0,75.1,75.17,75.0,75.11,60260.0
2016-07-29 15:20:00,75.11,75.26,74.99,75.01,56771.0,75.11,75.26,74.99,75.01,56771.0
2016-07-29 15:30:00,75.01,75.06,74.95,75.02,45238.0,75.01,75.06,74.95,75.02,45238.0
2016-07-29 15:40:00,75.02,75.14,74.97,75.05,66880.0,75.02,75.14,74.97,75.05,66880.0
2016-07-29 15:50:00,75.05,75.11,74.84,74.93,210997.0,75.05,75.11,74.84,74.93,210997.0
2016-08-01 09:30:00,74.79,74.79,74.05,74.29,25781.0,74.79,74.79,74.05,74.29,25781.0
2016-08-01 09:40:00,74.28,74.8,74.21,74.78,19526.0,74.28,74.8,74.21,74.78,19526.0
2016-08-01 09:50:00,74.82,74.97,74.71,74.81,15295.0,74.82,74.97,74.71,74.81,15295.0
2016-08-01 10:00:00,74.87,74.91,74.73,74.84,20528.0,74.87,74.91,74.73,74.84,20528.0
2016-08-01 10:10:00,74.82,74.95,74.66,74.92,21469.0,74.82,74.95,74.66,74.92,21469.0
2016-08-01 10:20:00,74.91,75.01,74.77,74.98,56168.0,74.91,75.01,74.77,74.98,56168.0
2016-08-01 10:30:00,74.99,75.04,74.81,74.83,39844.0,74.99,75.04,74.81,74.83,39844.0
2016-08-01 10:40:00,74.84,75.39,74.84,75.36,24453.0,74.84,75.39,74.84,75.36,24453.0
2016-08-01 10:50:00,75.38,75.43,75.2,75.35,21512.0,75.38,75.43,75.2,75.35,21512.0
2016-08-01 11:00:00,75.34,75.45,75.25,75.29,21230.0,75.34,75.45,75.25,75.29,21230.0
2016-08-01 11:10:00,75.3,75.41,75.3,75.39,9893.0,75.3,75.41,75.3,75.39,9893.0
2016-08-01 11:20:00,75.42,75.42,75.16,75.23,8905.0,75.42,75.42,75.16,75.23,8905.0
2016-08-01 11:30:00,75.21,75.37,75.17,75.21,9338.0,75.21,75.37,75.17,75.21,9338.0
2016-08-01 11:40:00,75.17,75.25,74.94,74.99,20893.0,75.17,75.25,74.94,74.99,20893.0
2016-08-01 11:50:00,75.01,75.01,74.87,74.91,18943.0,75.01,75.01,74.87,74.91,18943.0
2016-08-01 12:00:00,74.89,74.91,74.65,74.65,12335.0,74.89,74.91,74.65,74.65,12335.0
2016-08-01 12:10:00,74.63,74.64,74.39,74.61,19176.0,74.63,74.64,74.39,74.61,19176.0
2016-08-01 12:20:00,74.62,74.65,74.47,74.65,16816.0,74.62,74.65,74.47,74.65,16816.0
2016-08-01 12:30:00,74.66,74.73,74.58,74.65,18008.0,74.66,74.73,74.58,74.65,18008.0
2016-08-01 12:40:00,74.69,74.73,74.47,74.55,14773.0,74.69,74.73,74.47,74.55,14773.0
2016-08-01 12:50:00,74.56,74.59,74.35,74.43,9181.0,74.56,74.59,74.35,74.43,9181.0
2016-08-01 13:00:00,74.43,74.51,74.38,74.4,19394.0,74.43,74.51,74.38,74.4,19394.0
2016-08-01 13:10:00,74.39,74.51,74.34,74.5,15231.0,74.39,74.51,74.34,74.5,15231.0
2016-08-01 13:20:00,74.52,74.74,74.5,74.73,12660.0,74.52,74.74,74.5,74.73,12660.0
2016-08-01 13:30:00,74.73,74.73,74.62,74.65,15235.0,74.73,74.73,74.62,74.65,15235.0
2016-08-01 13:40:00,74.65,74.66,74.52,74.53,12385.0,74.65,74.66,74.52,74.53,12385.0
2016-08-01 13:50:00,74.53,74.77,74.45,74.77,19711.0,74.53,74.77,74.45,74.77,19711.0
2016-08-01 14:00:00,74.79,74.92,74.72,74.81,23592.0,74.79,74.92,74.72,74.81,23592.0
2016-08-01 14:10:00,74.84,74.85,74.69,74.81,19163.0,74.84,74.85,74.69,74.81,19163.0
2016-08-01 14:20:00,74.83,74.85,74.72,74.81,24068.0,74.83,74.85,74.72,74.81,24068.0
2016-08-01 14:30:00,74.82,74.89,74.77,74.88,22852.0,74.82,74.89,74.77,74.88,22852.0
2016-08-01 14:40:00,74.88,74.98,74.82,74.97,19812.0,74.88,74.98,74.82,74.97,19812.0
2016-08-01 14:50:00,74.99,74.99,74.86,74.93,19339.0,74.99,74.99,74.86,74.93,19339.0
2016-08-01 15:00:00,74.93,74.96,74.82,74.87,42384.0,74.93,74.96,74.82,74.87,42384.0
2016-08-01 15:10:00,74.87,75.0,74.83,74.89,38511.0,74.87,75.0,74.83,74.89,38511.0
2016-08-01 15:20:00,74.88,75.0,74.85,74.96,66342.0,74.88,75.0,74.85,74.96,66342.0
2016-08-01 15:30:00,74.96,75.04,74.96,75.0,47069.0,74.96,75.04,74.96,75.0,47069.0
2016-08-01 15:40:00,75.0,75.1,74.9,75.03,105657.0,75.0,75.1,74.9,75.03,105657.0
2016-08-01 15:50:00,75.04,75.11,74.98,75.07,114118.0,75.04,75.11,74.98,75.07,114118.0
2016-08-02 09:30:00,74.59,74.82,73.87,73.87,29904.0,74.59,74.82,73.87,73.87,29904.0
2016-08-02 09:40:00,73.99,74.14,73.37,73.46,73421.0,73.99,74.14,73.37,73.46,73421.0
2016-08-02 09:50:00,73.41,73.7,73.11,73.47,94198.0,73.41,73.7,73.11,73.47,94198.0
2016-08-02 10:00:00,73.49,73.51,73.01,73.16,45314.0,73.49,73.51,73.01,73.16,45314.0
2016-08-02 10:10:00,73.15,73.28,73.04,73.07,24435.0,73.15,73.28,73.04,73.07,24435.0
2016-08-02 10:20:00,73.04,73.11,72.97,73.04,25488.0,73.04,73.11,72.97,73.04,25488.0
2016-08-02 10:30:00,73.04,73.1,72.86,72.9,27214.0,73.04,73.1,72.86,72.9,27214.0
2016-08-02 10:40:00,72.87,72.87,72.4,72.42,51409.0,72.87,72.87,72.4,72.42,51409.0
2016-08-02 10:50:00,72.38,72.42,72.07,72.1,44053.0,72.38,72.42,72.07,72.1,44053.0
2016-08-02 11:00:00,72.12,72.26,72.0,72.26,68431.0,72.12,72.26,72.0,72.26,68431.0
2016-08-02 11:10:00,72.25,72.25,71.98,72.05,50377.0,72.25,72.25,71.98,72.05,50377.0
2016-08-02 11:20:00,72.08,72.21,72.07,72.13,26908.0,72.08,72.21,72.07,72.13,26908.0
2016-08-02 11:30:00,72.14,72.21,72.02,72.02,29776.0,72.14,72.21,72.02,72.02,29776.0
2016-08-02 11:40:00,72.03,72.04,71.83,71.97,36697.0,72.03,72.04,71.83,71.97,36697.0
2016-08-02 11:50:00,71.96,71.97,71.69,71.7,31642.0,71.96,71.97,71.69,71.7,31642.0
2016-08-02 12:00:00,71.71,71.93,71.69,71.88,51380.0,71.71,71.93,71.69,71.88,51380.0
2016-08-02 12:10:00,71.86,71.95,71.73,71.92,25947.0,71.86,71.95,71.73,71.92,25947.0
2016-08-02 12:20:00,71.94,72.09,71.91,72.01,30086.0,71.94,72.09,71.91,72.01,30086.0
2016-08-02 12:30:00,71.99,72.3,71.94,72.3,24297.0,71.99,72.3,71.94,72.3,24297.0
2016-08-02 12:40:00,72.3,72.4,72.25,72.39,22269.0,72.3,72.4,72.25,72.39,22269.0
2016-08-02 12:50:00,72.36,72.39,72.2,72.24,46531.0,72.36,72.39,72.2,72.24,46531.0
2016-08-02 13:00:00,72.24,72.26,71.82,71.82,42025.0,72.24,72.26,71.82,71.82,42025.0
2016-08-02 13:10:00,71.81,72.1,71.8,72.08,53350.0,71.81,72.1,71.8,72.08,53350.0
2016-08-02 13:20:00,72.1,72.33,72.05,72.32,28217.0,72.1,72.33,72.05,72.32,28217.0
2016-08-02 13:30:00,72.32,72.38,72.18,72.21,36673.0,72.32,72.38,72.18,72.21,36673.0
2016-08-02 13:40:00,72.21,72.37,72.14,72.29,22096.0,72.21,72.37,72.14,72.29,22096.0
2016-08-02 13:50:00,72.27,72.5,72.27,72.41,40223.0,72.27,72.5,72.27,72.41,40223.0
2016-08-02 14:00:00,72.42,72.68,72.4,72.63,35460.0,72.42,72.68,72.4,72.63,35460.0
2016-08-02 14:10:00,72.66,72.66,72.6,72.66,20139.0,72.66,72.66,72.6,72.66,20139.0
2016-08-02 14:20:00,72.65,73.04,72.65,73.02,44994.0,72.65,73.04,72.65,73.02,44994.0
2016-08-02 14:30:00,73.01,73.1,72.98,73.03,42871.0,73.01,73.1,72.98,73.03,42871.0
2016-08-02 14:40:00,73.03,73.28,72.98,73.22,50477.0,73.03,73.28,72.98,73.22,50477.0
2016-08-02 14:50:00,73.21,73.24,73.1,73.21,32796.0,73.21,73.24,73.1,73.21,32796.0
2016-08-02 15:00:00,73.21,73.26,73.13,73.2,38710.0,73.21,73.26,73.13,73.2,38710.0
2016-08-02 15:10:00,73.19,73.38,73.14,73.33,73330.0,73.19,73.38,73.14,73.33,73330.0
2016-08-02 15:20:00,73.34,73.4,73.23,73.33,74264.0,73.34,73.4,73.23,73.33,74264.0
2016-08-02 15:30:00,73.32,73.43,73.21,73.37,75801.0,73.32,73.43,73.21,73.37,75801.0
2016-08-02 15:40:00,73.36,73.45,73.24,73.34,142164.0,73.36,73.45,73.24,73.34,142164.0
2016-08-02 15:50:00,73.34,73.35,73.22,73.24,106563.0,73.34,73.35,73.22,73.24,106563.0
2016-08-03 09:30:00,72.81,72.94,72.5,72.94,20409.0,72.81,72.94,72.5,72.94,20409.0
2016-08-03 09:40:00,72.95,73.46,72.95,73.43,28236.0,72.95,73.46,72.95,73.43,28236.0
2016-08-03 09:50:00,73.37,73.45,73.21,73.29,17609.0,73.37,73.45,73.21,73.29,17609.0
2016-08-03 10:00:00,73.28,73.43,73.18,73.31,15973.0,73.28,73.43,73.18,73.31,15973.0
2016-08-03 10:10:00,73.36,73.41,73.13,73.17,16014.0,73.36,73.41,73.13,73.17,16014.0
2016-08-03 10:20:00,73.12,73.31,73.05,73.31,16147.0,73.12,73.31,73.05,73.31,16147.0
2016-08-03 10:30:00,73.31,73.32,73.16,73.28,23584.0,73.31,73.32,73.16,73.28,23584.0
2016-08-03 10:40:00,73.29,73.34,73.18,73.18,10686.0,73.29,73.34,73.18,73.18,10686.0
2016-08-03 10:50:00,73.17,73.2,73.06,73.07,20527.0,73.17,73.2,73.06,73.07,20527.0
2016-08-03 11:00:00,73.08,73.08,72.96,72.96,11460.0,73.08,73.08,72.96,72.96,11460.0
2016-08-03 11:10:00,72.96,73.27,72.93,73.25,15204.0,72.96,73.27,72.93,73.25,15204.0
2016-08-03 11:20:00,73.26,73.63,73.26,73.61,26546.0,73.26,73.63,73.26,73.61,26546.0
2016-08-03 11:30:00,73.55,73.61,73.41,73.5,9163.0,73.55,73.61,73.41,73.5,9163.0
2016-08-03 11:40:00,73.5,73.54,73.4,73.45,7314.0,73.5,73.54,73.4,73.45,7314.0
2016-08-03 11:50:00,73.44,73.56,73.4,73.41,10391.0,73.44,73.56,73.4,73.41,10391.0
2016-08-03 12:00:00,73.41,73.51,73.36,73.47,8848.0,73.41,73.51,73.36,73.47,8848.0
2016-08-03 12:10:00,73.46,73.49,73.37,73.45,6960.0,73.46,73.49,73.37,73.45,6960.0
2016-08-03 12:20:00,73.45,73.56,73.42,73.43,7522.0,73.45,73.56,73.42,73.43,7522.0
2016-08-03 12:30:00,73.44,73.52,73.39,73.5,5548.0,73.44,73.52,73.39,73.5,5548.0
2016-08-03 12:40:00,73.49,73.61,73.43,73.43,9067.0,73.49,73.61,73.43,73.43,9067.0
2016-08-03 12:50:00,73.43,73.51,73.39,73.48,8527.0,73.43,73.51,73.39,73.48,8527.0
2016-08-03 13:00:00,73.48,73.5,73.43,73.5,9793.0,73.48,73.5,73.43,73.5,9793.0
2016-08-03 13:10:00,73.48,73.61,73.43,73.46,16144.0,73.48,73.61,73.43,73.46,16144.0
2016-08-03 13:20:00,73.47,73.6,73.47,73.56,31569.0,73.47,73.6,73.47,73.56,31569.0
2016-08-03 13:30:00,73.54,73.55,73.44,73.44,7114.0,73.54,73.55,73.44,73.44,7114.0
2016-08-03 13:40:00,73.45,73.5,73.37,73.41,21217.0,73.45,73.5,73.37,73.41,21217.0
2016-08-03 13:50:00,73.42,73.52,73.34,73.51,37007.0,73.42,73.52,73.34,73.51,37007.0
2016-08-03 14:00:00,73.48,73.8,73.46,73.8,30049.0,73.48,73.8,73.46,73.8,30049.0
2016-08-03 14:10:00,73.83,74.04,73.78,73.88,30243.0,73.83,74.04,73.78,73.88,30243.0
2016-08-03 14:20:00,73.88,74.05,73.88,73.95,33502.0,73.88,74.05,73.88,73.95,33502.0
2016-08-03 14:30:00,73.97,74.03,73.9,73.98,22167.0,73.97,74.03,73.9,73.98,22167.0
2016-08-03 14:40:00,73.95,74.0,73.8,73.84,19779.0,73.95,74.0,73.8,73.84,19779.0
2016-08-03 14:50:00,73.82,73.98,73.82,73.91,21157.0,73.82,73.98,73.82,73.91,21157.0
2016-08-03 15:00:00,73.9,74.0,73.88,73.96,25426.0,73.9,74.0,73.88,73.96,25426.0
2016-08-03 15:10:00,73.97,74.09,73.94,74.08,14483.0,73.97,74.09,73.94,74.08,14483.0
2016-08-03 15:20:00,74.05,74.15,73.99,74.14,29106.0,74.05,74.15,73.99,74.14,29106.0
2016-08-03 15:30:00,74.12,74.28,74.09,74.23,40321.0,74.12,74.28,74.09,74.23,40321.0
2016-08-03 15:40:00,74.22,74.22,73.98,74.06,187965.0,74.22,74.22,73.98,74.06,187965.0
2016-08-03 15:50:00,74.06,74.39,74.03,74.27,903039.0,74.06,74.39,74.03,74.27,903039.0
2016-08-04 09:30:00,73.87,74.63,73.87,74.5,36752.0,73.87,74.63,73.87,74.5,36752.0
2016-08-04 09:40:00,74.53,74.72,74.47,74.62,21737.0,74.53,74.72,74.47,74.62,21737.0
2016-08-04 09:50:00,74.67,74.72,74.2,74.2,18711.0,74.67,74.72,74.2,74.2,18711.0
2016-08-04 10:00:00,74.26,74.46,74.2,74.38,30137.0,74.26,74.46,74.2,74.38,30137.0
2016-08-04 10:10:00,74.39,74.91,74.39,74.78,44291.0,74.39,74.91,74.39,74.78,44291.0
2016-08-04 10:20:00,74.79,74.83,74.36,74.36,30938.0,74.79,74.83,74.36,74.36,30938.0
2016-08-04 10:30:00,74.4,74.85,74.4,74.85,16702.0,74.4,74.85,74.4,74.85,16702.0
2016-08-04 10:40:00,74.85,74.86,74.67,74.82,19471.0,74.85,74.86,74.67,74.82,19471.0
2016-08-04 10:50:00,74.84,74.95,74.76,74.8,10673.0,74.84,74.95,74.76,74.8,10673.0
2016-08-04 11:00:00,74.77,74.78,74.39,74.48,14964.0,74.77,74.78,74.39,74.48,14964.0
2016-08-04 11:10:00,74.46,74.46,74.24,74.4,8842.0,74.46,74.46,74.24,74.4,8842.0
2016-08-04 11:20:00,74.38,74.75,74.38,74.75,36148.0,74.38,74.75,74.38,74.75,36148.0
2016-08-04 11:30:00,74.73,74.8,74.63,74.8,19066.0,74.73,74.8,74.63,74.8,19066.0
2016-08-04 11:40:00,74.78,74.95,74.77,74.78,18082.0,74.78,74.95,74.77,74.78,18082.0
2016-08-04 11:50:00,74.78,74.92,74.73,74.92,9149.0,74.78,74.92,74.73,74.92,9149.0
2016-08-04 12:00:00,74.93,74.93,74.77,74.89,17021.0,74.93,74.93,74.77,74.89,17021.0
2016-08-04 12:10:00,74.9,75.0,74.88,74.91,43562.0,74.9,75.0,74.88,74.91,43562.0
2016-08-04 12:20:00,74.88,74.95,74.8,74.82,7767.0,74.88,74.95,74.8,74.82,7767.0
2016-08-04 12:30:00,74.8,74.86,74.72,74.72,31287.0,74.8,74.86,74.72,74.72,31287.0
2016-08-04 12:40:00,74.69,74.89,74.48,74.82,33988.0,74.69,74.89,74.48,74.82,33988.0
2016-08-04 12:50:00,74.85,74.9,74.65,74.66,9483.0,74.85,74.9,74.65,74.66,9483.0
2016-08-04 13:00:00,74.64,74.68,74.52,74.62,17633.0,74.64,74.68,74.52,74.62,17633.0
2016-08-04 13:10:00,74.61,74.86,74.5,74.83,16163.0,74.61,74.86,74.5,74.83,16163.0
2016-08-04 13:20:00,74.82,74.89,74.73,74.77,13874.0,74.82,74.89,74.73,74.77,13874.0
2016-08-04 13:30:00,74.81,74.85,74.76,74.82,15904.0,74.81,74.85,74.76,74.82,15904.0
2016-08-04 13:40:00,74.82,74.83,74.6,74.6,28604.0,74.82,74.83,74.6,74.6,28604.0
2016-08-04 13:50:00,74.6,74.69,74.48,74.69,23904.0,74.6,74.69,74.48,74.69,23904.0
2016-08-04 14:00:00,74.68,74.75,74.62,74.69,35374.0,74.68,74.75,74.62,74.69,35374.0
2016-08-04 14:10:00,74.72,74.78,74.66,74.72,39324.0,74.72,74.78,74.66,74.72,39324.0
2016-08-04 14:20:00,74.71,74.8,74.62,74.68,66845.0,74.71,74.8,74.62,74.68,66845.0
2016-08-04 14:30:00,74.71,74.84,74.66,74.75,44005.0,74.71,74.84,74.66,74.75,44005.0
2016-08-04 14:40:00,74.71,74.85,74.71,74.82,11181.0,74.71,74.85,74.71,74.82,11181.0
2016-08-04 14:50:00,74.84,74.89,74.65,74.65,8702.0,74.84,74.89,74.65,74.65,8702.0
2016-08-04 15:00:00,74.68,74.77,74.64,74.73,10358.0,74.68,74.77,74.64,74.73,10358.0
2016-08-04 15:10:00,74.72,74.79,74.71,74.72,21880.0,74.72,74.79,74.71,74.72,21880.0
2016-08-04 15:20:00,74.74,74.8,74.69,74.75,25885.0,74.74,74.8,74.69,74.75,25885.0
2016-08-04 15:30:00,74.77,74.81,74.73,74.79,30740.0,74.77,74.81,74.73,74.79,30740.0
2016-08-04 15:40:00,74.81,75.02,74.78,75.0,107992.0,74.81,75.02,74.78,75.0,107992.0
2016-08-04 15:50:00,75.0,75.03,74.87,74.93,279589.0,75.0,75.03,74.87,74.93,279589.0
2016-08-05 09:30:00,75.09,75.22,74.89,74.95,28201.0,75.09,75.22,74.89,74.95,28201.0
2016-08-05 09:40:00,75.0,75.38,74.99,75.29,46226.0,75.0,75.38,74.99,75.29,46226.0
2016-08-05 09:50:00,75.3,75.52,75.19,75.39,23868.0,75.3,75.52,75.19,75.39,23868.0
2016-08-05 10:00:00,75.43,75.5,75.31,75.31,17527.0,75.43,75.5,75.31,75.31,17527.0
2016-08-05 10:10:00,75.33,75.8,75.33,75.78,27402.0,75.33,75.8,75.33,75.78,27402.0
2016-08-05 10:20:00,75.77,75.85,75.49,75.51,20632.0,75.77,75.85,75.49,75.51,20632.0
2016-08-05 10:30:00,75.51,75.81,75.49,75.74,18000.0,75.51,75.81,75.49,75.74,18000.0
2016-08-05 10:40:00,75.75,75.82,75.6,75.63,15404.0,75.75,75.82,75.6,75.63,15404.0
2016-08-05 10:50:00,75.63,75.8,75.61,75.71,13685.0,75.63,75.8,75.61,75.71,13685.0
2016-08-05 11:00:00,75.71,75.71,75.61,75.68,13520.0,75.71,75.71,75.61,75.68,13520.0
2016-08-05 11:10:00,75.66,75.68,75.46,75.58,10599.0,75.66,75.68,75.46,75.58,10599.0
2016-08-05 11:20:00,75.58,75.68,75.54,75.68,9480.0,75.58,75.68,75.54,75.68,9480.0
2016-08-05 11:30:00,75.7,75.88,75.67,75.87,12129.0,75.7,75.88,75.67,75.87,12129.0
2016-08-05 11:40:00,75.88,75.91,75.69,75.9,11970.0,75.88,75.91,75.69,75.9,11970.0
2016-08-05 11:50:00,75.89,75.97,75.87,75.9,15217.0,75.89,75.97,75.87,75.9,15217.0
2016-08-05 12:00:00,75.88,75.88,75.69,75.71,12064.0,75.88,75.88,75.69,75.71,12064.0
2016-08-05 12:10:00,75.73,75.83,75.73,75.8,15481.0,75.73,75.83,75.73,75.8,15481.0
2016-08-05 12:20:00,75.8,75.85,75.78,75.84,6621.0,75.8,75.85,75.78,75.84,6621.0
2016-08-05 12:30:00,75.85,75.95,75.79,75.94,9600.0,75.85,75.95,75.79,75.94,9600.0
2016-08-05 12:40:00,75.95,76.0,75.92,75.93,14083.0,75.95,76.0,75.92,75.93,14083.0
2016-08-05 12:50:00,75.94,75.97,75.83,75.86,12368.0,75.94,75.97,75.83,75.86,12368.0
2016-08-05 13:00:00,75.86,75.94,75.85,75.88,7950.0,75.86,75.94,75.85,75.88,7950.0
2016-08-05 13:10:00,75.89,75.97,75.88,75.93,8022.0,75.89,75.97,75.88,75.93,8022.0
2016-08-05 13:20:00,75.92,75.92,75.76,75.76,4342.0,75.92,75.92,75.76,75.76,4342.0
2016-08-05 13:30:00,75.79,75.88,75.77,75.88,16380.0,75.79,75.88,75.77,75.88,16380.0
2016-08-05 13:40:00,75.88,75.95,75.88,75.94,4852.0,75.88,75.95,75.88,75.94,4852.0
2016-08-05 13:50:00,75.94,75.95,75.87,75.88,6325.0,75.94,75.95,75.87,75.88,6325.0
2016-08-05 14:00:00,75.89,75.89,75.8,75.82,6522.0,75.89,75.89,75.8,75.82,6522.0
2016-08-05 14:10:00,75.84,75.84,75.76,75.78,9566.0,75.84,75.84,75.76,75.78,9566.0
2016-08-05 14:20:00,75.78,75.94,75.78,75.94,26985.0,75.78,75.94,75.78,75.94,26985.0
2016-08-05 14:30:00,75.93,75.93,75.87,75.89,9813.0,75.93,75.93,75.87,75.89,9813.0
2016-08-05 14:40:00,75.89,75.92,75.85,75.88,25313.0,75.89,75.92,75.85,75.88,25313.0
2016-08-05 14:50:00,75.83,75.91,75.83,75.89,16525.0,75.83,75.91,75.83,75.89,16525.0
2016-08-05 15:00:00,75.89,75.96,75.89,75.93,16664.0,75.89,75.96,75.89,75.93,16664.0
2016-08-05 15:10:00,75.93,75.94,75.89,75.9,11323.0,75.93,75.94,75.89,75.9,11323.0
2016-08-05 15:20:00,75.89,75.91,75.88,75.9,10692.0,75.89,75.91,75.88,75.9,10692.0
2016-08-05 15:30:00,75.89,75.9,75.77,75.83,24417.0,75.89,75.9,75.77,75.83,24417.0
2016-08-05 15:40:00,75.83,75.97,75.76,75.81,49166.0,75.83,75.97,75.76,75.81,49166.0
2016-08-05 15:50:00,75.82,75.85,75.8,75.85,53469.0,75.82,75.85,75.8,75.85,53469.0
2016-08-08 09:30:00,75.0,75.64,74.64,75.32,59987.0,75.0,75.64,74.64,75.32,59987.0
2016-08-08 09:40:00,75.32,75.38,75.0,75.08,15260.0,75.32,75.38,75.0,75.08,15260.0
2016-08-08 09:50:00,75.09,75.09,74.75,74.91,12624.0,75.09,75.09,74.75,74.91,12624.0
2016-08-08 10:00:00,74.9,75.21,74.81,75.17,27456.0,74.9,75.21,74.81,75.17,27456.0
2016-08-08 10:10:00,75.17,75.18,74.93,74.94,10373.0,75.17,75.18,74.93,74.94,10373.0
2016-08-08 10:20:00,74.87,74.92,74.81,74.88,7309.0,74.87,74.92,74.81,74.88,7309.0
2016-08-08 10:30:00,74.87,75.1,74.87,75.02,12532.0,74.87,75.1,74.87,75.02,12532.0
2016-08-08 10:40:00,75.04,75.06,74.93,74.93,3835.0,75.04,75.06,74.93,74.93,3835.0
2016-08-08 10:50:00,74.95,75.09,74.87,75.01,9142.0,74.95,75.09,74.87,75.01,9142.0
2016-08-08 11:00:00,75.02,75.15,75.01,75.14,14530.0,75.02,75.15,75.01,75.14,14530.0
2016-08-08 11:10:00,75.11,75.21,75.06,75.15,29200.0,75.11,75.21,75.06,75.15,29200.0
2016-08-08 11:20:00,75.17,75.25,75.09,75.12,9281.0,75.17,75.25,75.09,75.12,9281.0
2016-08-08 11:30:00,75.12,75.26,75.1,75.21,9308.0,75.12,75.26,75.1,75.21,9308.0
2016-08-08 11:40:00,75.21,75.29,75.17,75.19,7690.0,75.21,75.29,75.17,75.19,7690.0
2016-08-08 11:50:00,75.22,75.27,75.12,75.18,6813.0,75.22,75.27,75.12,75.18,6813.0
2016-08-08 12:00:00,75.17,75.19,75.09,75.13,14633.0,75.17,75.19,75.09,75.13,14633.0
2016-08-08 12:10:00,75.15,75.19,75.08,75.13,17301.0,75.15,75.19,75.08,75.13,17301.0
2016-08-08 12:20:00,75.13,75.17,75.08,75.09,9995.0,75.13,75.17,75.08,75.09,9995.0
2016-08-08 12:30:00,75.08,75.17,75.06,75.06,6886.0,75.08,75.17,75.06,75.06,6886.0
2016-08-08 12:40:00,75.06,75.12,75.0,75.12,6702.0,75.06,75.12,75.0,75.12,6702.0
2016-08-08 12:50:00,75.14,75.14,74.99,75.05,5885.0,75.14,75.14,74.99,75.05,5885.0
2016-08-08 13:00:00,75.05,75.07,74.98,74.99,8687.0,75.05,75.07,74.98,74.99,8687.0
2016-08-08 13:10:00,74.99,75.02,74.94,75.0,14843.0,74.99,75.02,74.94,75.0,14843.0
2016-08-08 13:20:00,75.01,75.13,74.99,75.13,18579.0,75.01,75.13,74.99,75.13,18579.0
2016-08-08 13:30:00,75.13,75.14,74.98,75.08,9696.0,75.13,75.14,74.98,75.08,9696.0
2016-08-08 13:40:00,75.06,75.06,74.84,74.87,22931.0,75.06,75.06,74.84,74.87,22931.0
2016-08-08 13:50:00,74.84,74.91,74.82,74.87,18586.0,74.84,74.91,74.82,74.87,18586.0
2016-08-08 14:00:00,74.89,75.06,74.87,75.02,14745.0,74.89,75.06,74.87,75.02,14745.0
2016-08-08 14:10:00,75.0,75.09,74.92,74.96,28035.0,75.0,75.09,74.92,74.96,28035.0
2016-08-08 14:20:00,74.94,75.07,74.93,75.01,26661.0,74.94,75.07,74.93,75.01,26661.0
2016-08-08 14:30:00,75.0,75.06,74.98,75.06,13080.0,75.0,75.06,74.98,75.06,13080.0
2016-08-08 14:40:00,75.02,75.09,74.98,75.09,10914.0,75.02,75.09,74.98,75.09,10914.0
2016-08-08 14:50:00,75.07,75.07,74.96,74.97,9898.0,75.07,75.07,74.96,74.97,9898.0
2016-08-08 15:00:00,74.95,75.08,74.95,75.01,11102.0,74.95,75.08,74.95,75.01,11102.0
2016-08-08 15:10:00,75.02,75.14,75.0,75.14,14157.0,75.02,75.14,75.0,75.14,14157.0
2016-08-08 15:20:00,75.12,75.13,75.03,75.09,19333.0,75.12,75.13,75.03,75.09,19333.0
2016-08-08 15:30:00,75.08,75.15,75.02,75.03,32652.0,75.08,75.15,75.02,75.03,32652.0
2016-08-08 15:40:00,75.02,75.05,74.97,75.04,49320.0,75.02,75.05,74.97,75.04,49320.0
2016-08-08 15:50:00,75.04,75.05,74.91,74.94,97209.0,75.04,75.05,74.91,74.94,97209.0
2016-08-09 09:30:00,74.89,75.04,74.67,74.93,23898.0,74.89,75.04,74.67,74.93,23898.0
2016-08-09 09:40:00,74.95,75.07,74.83,75.06,9547.0,74.95,75.07,74.83,75.06,9547.0
2016-08-09 09:50:00,75.05,75.08,74.78,74.78,9316.0,75.05,75.08,74.78,74.78,9316.0
2016-08-09 10:00:00,74.8,74.91,74.71,74.86,10496.0,74.8,74.91,74.71,74.86,10496.0
2016-08-09 10:10:00,74.86,75.08,74.84,75.06,13674.0,74.86,75.08,74.84,75.06,13674.0
2016-08-09 10:20:00,75.04,75.14,74.9,75.05,11070.0,75.04,75.14,74.9,75.05,11070.0
2016-08-09 10:30:00,75.06,75.2,74.97,75.14,8583.0,75.06,75.2,74.97,75.14,8583.0
2016-08-09 10:40:00,75.14,75.24,75.11,75.15,7920.0,75.14,75.24,75.11,75.15,7920.0
2016-08-09 10:50:00,75.12,75.2,75.01,75.12,6723.0,75.12,75.2,75.01,75.12,6723.0
2016-08-09 11:00:00,75.14,75.22,75.12,75.16,4100.0,75.14,75.22,75.12,75.16,4100.0
2016-08-09 11:10:00,75.11,75.28,75.11,75.24,6062.0,75.11,75.28,75.11,75.24,6062.0
2016-08-09 11:20:00,75.23,75.28,75.12,75.2,3134.0,75.23,75.28,75.12,75.2,3134.0
2016-08-09 11:30:00,75.14,75.17,74.93,74.93,10630.0,75.14,75.17,74.93,74.93,10630.0
2016-08-09 11:40:00,74.95,75.15,74.95,75.1,11593.0,74.95,75.15,74.95,75.1,11593.0
2016-08-09 11:50:00,75.09,75.1,75.02,75.06,6726.0,75.09,75.1,75.02,75.06,6726.0
2016-08-09 12:00:00,75.07,75.18,75.05,75.08,11658.0,75.07,75.18,75.05,75.08,11658.0
2016-08-09 12:10:00,75.11,75.11,74.98,75.06,29195.0,75.11,75.11,74.98,75.06,29195.0
2016-08-09 12:20:00,75.06,75.11,74.84,74.98,14679.0,75.06,75.11,74.84,74.98,14679.0
2016-08-09 12:30:00,75.0,75.06,74.92,75.0,12308.0,75.0,75.06,74.92,75.0,12308.0
2016-08-09 12:40:00,75.02,75.05,74.89,74.91,10571.0,75.02,75.05,74.89,74.91,10571.0
2016-08-09 12:50:00,74.92,75.09,74.91,75.06,15959.0,74.92,75.09,74.91,75.06,15959.0
2016-08-09 13:00:00,75.08,75.19,75.08,75.08,6642.0,75.08,75.19,75.08,75.08,6642.0
2016-08-09 13:10:00,75.09,75.1,75.02,75.07,16849.0,75.09,75.1,75.02,75.07,16849.0
2016-08-09 13:20:00,75.1,75.1,75.04,75.05,13553.0,75.1,75.1,75.04,75.05,13553.0
2016-08-09 13:30:00,75.04,75.13,75.04,75.1,10324.0,75.04,75.13,75.04,75.1,10324.0
2016-08-09 13:40:00,75.09,75.09,74.99,75.09,13241.0,75.09,75.09,74.99,75.09,13241.0
2016-08-09 13:50:00,75.07,75.1,74.98,75.07,10506.0,75.07,75.1,74.98,75.07,10506.0
2016-08-09 14:00:00,75.1,75.11,74.99,75.01,8215.0,75.1,75.11,74.99,75.01,8215.0
2016-08-09 14:10:00,74.99,75.09,74.98,75.08,9944.0,74.99,75.09,74.98,75.08,9944.0
2016-08-09 14:20:00,75.08,75.08,74.94,74.94,9872.0,75.08,75.08,74.94,74.94,9872.0
2016-08-09 14:30:00,74.95,74.98,74.87,74.93,20710.0,74.95,74.98,74.87,74.93,20710.0
2016-08-09 14:40:00,74.94,74.99,74.88,74.99,16135.0,74.94,74.99,74.88,74.99,16135.0
2016-08-09 14:50:00,75.0,75.04,74.97,75.01,12770.0,75.0,75.04,74.97,75.01,12770.0
2016-08-09 15:00:00,75.0,75.06,75.0,75.05,16482.0,75.0,75.06,75.0,75.05,16482.0
2016-08-09 15:10:00,75.06,75.06,74.97,75.04,26530.0,75.06,75.06,74.97,75.04,26530.0
2016-08-09 15:20:00,75.04,75.09,75.0,75.02,12168.0,75.04,75.09,75.0,75.02,12168.0
2016-08-09 15:30:00,75.02,75.06,75.0,75.02,25279.0,75.02,75.06,75.0,75.02,25279.0
2016-08-09 15:40:00,75.02,75.05,74.98,75.02,35322.0,75.02,75.05,74.98,75.02,35322.0
2016-08-09 15:50:00,75.01,75.06,74.98,75.02,59581.0,75.01,75.06,74.98,75.02,59581.0
2016-08-10 09:30:00,75.0,75.08,74.64,74.72,13462.0,75.0,75.08,74.64,74.72,13462.0
2016-08-10 09:40:00,74.7,74.82,74.64,74.72,3123.0,74.7,74.82,74.64,74.72,3123.0
2016-08-10 09:50:00,74.72,74.81,74.58,74.58,5110.0,74.72,74.81,74.58,74.58,5110.0
2016-08-10 10:00:00,74.57,74.73,74.57,74.71,6121.0,74.57,74.73,74.57,74.71,6121.0
2016-08-10 10:10:00,74.74,74.74,74.56,74.58,24721.0,74.74,74.74,74.56,74.58,24721.0
2016-08-10 10:20:00,74.59,74.7,74.56,74.65,10577.0,74.59,74.7,74.56,74.65,10577.0
2016-08-10 10:30:00,74.63,74.71,74.62,74.64,20103.0,74.63,74.71,74.62,74.64,20103.0
2016-08-10 10:40:00,74.69,74.71,74.63,74.67,2800.0,74.69,74.71,74.63,74.67,2800.0
2016-08-10 10:50:00,74.67,74.7,74.63,74.63,15600.0,74.67,74.7,74.63,74.63,15600.0
2016-08-10 11:00:00,74.66,74.68,74.57,74.62,13198.0,74.66,74.68,74.57,74.62,13198.0
2016-08-10 11:10:00,74.53,74.53,74.27,74.27,10488.0,74.53,74.53,74.27,74.27,10488.0
2016-08-10 11:20:00,74.3,74.45,74.27,74.45,12859.0,74.3,74.45,74.27,74.45,12859.0
2016-08-10 11:30:00,74.42,74.42,74.27,74.37,25678.0,74.42,74.42,74.27,74.37,25678.0
2016-08-10 11:40:00,74.37,74.45,74.34,74.41,13809.0,74.37,74.45,74.34,74.41,13809.0
2016-08-10 11:50:00,74.41,74.48,74.32,74.48,25612.0,74.41,74.48,74.32,74.48,25612.0
2016-08-10 12:00:00,74.43,74.74,74.43,74.74,2900.0,74.43,74.74,74.43,74.74,2900.0
2016-08-10 12:10:00,74.79,74.84,74.61,74.69,9604.0,74.79,74.84,74.61,74.69,9604.0
2016-08-10 12:20:00,74.73,74.73,74.59,74.59,2500.0,74.73,74.73,74.59,74.59,2500.0
2016-08-10 12:30:00,74.61,74.66,74.49,74.51,7609.0,74.61,74.66,74.49,74.51,7609.0
2016-08-10 12:40:00,74.52,74.54,74.46,74.49,7857.0,74.52,74.54,74.46,74.49,7857.0
2016-08-10 12:50:00,74.5,74.61,74.5,74.56,3979.0,74.5,74.61,74.5,74.56,3979.0
2016-08-10 13:00:00,74.57,74.6,74.53,74.59,6709.0,74.57,74.6,74.53,74.59,6709.0
2016-08-10 13:10:00,74.59,74.61,74.53,74.54,8159.0,74.59,74.61,74.53,74.54,8159.0
2016-08-10 13:20:00,74.56,74.63,74.56,74.56,3300.0,74.56,74.63,74.56,74.56,3300.0
2016-08-10 13:30:00,74.58,74.6,74.55,74.56,4308.0,74.58,74.6,74.55,74.56,4308.0
2016-08-10 13:40:00,74.56,74.6,74.54,74.56,6382.0,74.56,74.6,74.54,74.56,6382.0
2016-08-10 13:50:00,74.56,74.59,74.5,74.5,2239.0,74.56,74.59,74.5,74.5,2239.0
2016-08-10 14:00:00,74.45,74.5,74.39,74.4,9585.0,74.45,74.5,74.39,74.4,9585.0
2016-08-10 14:10:00,74.44,74.48,74.38,74.38,6000.0,74.44,74.48,74.38,74.38,6000.0
2016-08-10 14:20:00,74.41,74.48,74.39,74.44,4545.0,74.41,74.48,74.39,74.44,4545.0
2016-08-10 14:30:00,74.42,74.45,74.36,74.4,8542.0,74.42,74.45,74.36,74.4,8542.0
2016-08-10 14:40:00,74.4,74.49,74.36,74.46,11000.0,74.4,74.49,74.36,74.46,11000.0
2016-08-10 14:50:00,74.45,74.48,74.43,74.46,6627.0,74.45,74.48,74.43,74.46,6627.0
2016-08-10 15:00:00,74.45,74.49,74.43,74.49,10720.0,74.45,74.49,74.43,74.49,10720.0
2016-08-10 15:10:00,74.48,74.5,74.45,74.48,13126.0,74.48,74.5,74.45,74.48,13126.0
2016-08-10 15:20:00,74.47,74.5,74.44,74.5,23240.0,74.47,74.5,74.44,74.5,23240.0
2016-08-10 15:30:00,74.5,74.55,74.49,74.53,19360.0,74.5,74.55,74.49,74.53,19360.0
2016-08-10 15:40:00,74.53,74.56,74.47,74.52,34000.0,74.53,74.56,74.47,74.52,34000.0
2016-08-10 15:50:00,74.51,74.58,74.48,74.57,63630.0,74.51,74.58,74.48,74.57,63630.0
2016-08-11 09:30:00,74.64,75.22,74.5,74.93,19276.0,74.64,75.22,74.5,74.93,19276.0
2016-08-11 09:40:00,75.02,75.26,74.94,75.12,14210.0,75.02,75.26,74.94,75.12,14210.0
2016-08-11 09:50:00,75.11,75.52,75.08,75.31,22260.0,75.11,75.52,75.08,75.31,22260.0
2016-08-11 10:00:00,75.31,75.53,75.04,75.15,19630.0,75.31,75.53,75.04,75.15,19630.0
2016-08-11 10:10:00,75.18,75.36,75.09,75.09,18384.0,75.18,75.36,75.09,75.09,18384.0
2016-08-11 10:20:00,75.1,75.39,74.86,75.29,26483.0,75.1,75.39,74.86,75.29,26483.0
2016-08-11 10:30:00,75.21,75.26,75.0,75.25,10753.0,75.21,75.26,75.0,75.25,10753.0
2016-08-11 10:40:00,75.26,75.34,75.15,75.15,9477.0,75.26,75.34,75.15,75.15,9477.0
2016-08-11 10:50:00,75.14,75.36,75.03,75.32,12529.0,75.14,75.36,75.03,75.32,12529.0
2016-08-11 11:00:00,75.32,75.33,75.15,75.19,15087.0,75.32,75.33,75.15,75.19,15087.0
2016-08-11 11:10:00,75.18,75.24,75.13,75.18,14432.0,75.18,75.24,75.13,75.18,14432.0
2016-08-11 11:20:00,75.18,75.29,75.17,75.29,15606.0,75.18,75.29,75.17,75.29,15606.0
2016-08-11 11:30:00,75.26,75.43,75.25,75.34,9520.0,75.26,75.43,75.25,75.34,9520.0
2016-08-11 11:40:00,75.34,75.5,75.29,75.42,13476.0,75.34,75.5,75.29,75.42,13476.0
2016-08-11 11:50:00,75.45,75.55,75.35,75.55,7576.0,75.45,75.55,75.35,75.55,7576.0
2016-08-11 12:00:00,75.57,75.57,75.46,75.53,8928.0,75.57,75.57,75.46,75.53,8928.0
2016-08-11 12:10:00,75.54,75.6,75.5,75.55,7940.0,75.54,75.6,75.5,75.55,7940.0
2016-08-11 12:20:00,75.53,75.83,75.5,75.78,53629.0,75.53,75.83,75.5,75.78,53629.0
2016-08-11 12:30:00,75.75,75.97,75.74,75.89,25853.0,75.75,75.97,75.74,75.89,25853.0
2016-08-11 12:40:00,75.84,75.89,75.77,75.88,13981.0,75.84,75.89,75.77,75.88,13981.0
2016-08-11 12:50:00,75.9,76.09,75.87,76.08,133722.0,75.9,76.09,75.87,76.08,133722.0
2016-08-11 13:00:00,76.09,76.24,76.04,76.22,57899.0,76.09,76.24,76.04,76.22,57899.0
2016-08-11 13:10:00,76.23,76.23,76.06,76.09,24343.0,76.23,76.23,76.06,76.09,24343.0
2016-08-11 13:20:00,76.11,76.14,76.0,76.0,22102.0,76.11,76.14,76.0,76.0,22102.0
2016-08-11 13:30:00,76.01,76.03,75.98,75.98,15778.0,76.01,76.03,75.98,75.98,15778.0
2016-08-11 13:40:00,75.98,76.01,75.92,75.95,13108.0,75.98,76.01,75.92,75.95,13108.0
2016-08-11 13:50:00,75.98,76.03,75.92,75.95,11096.0,75.98,76.03,75.92,75.95,11096.0
2016-08-11 14:00:00,75.95,75.99,75.85,75.88,12007.0,75.95,75.99,75.85,75.88,12007.0
2016-08-11 14:10:00,75.89,75.94,75.86,75.87,15609.0,75.89,75.94,75.86,75.87,15609.0
2016-08-11 14:20:00,75.89,76.04,75.89,75.98,20480.0,75.89,76.04,75.89,75.98,20480.0
2016-08-11 14:30:00,75.97,76.06,75.95,75.99,52215.0,75.97,76.06,75.95,75.99,52215.0
2016-08-11 14:40:00,76.0,76.04,75.99,76.02,23041.0,76.0,76.04,75.99,76.02,23041.0
2016-08-11 14:50:00,76.02,76.08,75.99,76.05,37788.0,76.02,76.08,75.99,76.05,37788.0
2016-08-11 15:00:00,76.06,76.17,76.04,76.13,31870.0,76.06,76.17,76.04,76.13,31870.0
2016-08-11 15:10:00,76.13,76.16,76.09,76.13,31120.0,76.13,76.16,76.09,76.13,31120.0
2016-08-11 15:20:00,76.13,76.25,76.07,76.17,42689.0,76.13,76.25,76.07,76.17,42689.0
2016-08-11 15:30:00,76.15,76.23,76.1,76.17,68137.0,76.15,76.23,76.1,76.17,68137.0
2016-08-11 15:40:00,76.17,76.3,76.14,76.17,57414.0,76.17,76.3,76.14,76.17,57414.0
2016-08-11 15:50:00,76.17,76.21,76.1,76.1,70203.0,76.17,76.21,76.1,76.1,70203.0
2016-08-12 09:30:00,75.53,75.78,75.11,75.23,43440.0,75.53,75.78,75.11,75.23,43440.0
2016-08-12 09:40:00,75.27,75.51,74.96,75.23,43410.0,75.27,75.51,74.96,75.23,43410.0
2016-08-12 09:50:00,75.28,75.62,75.21,75.31,33764.0,75.28,75.62,75.21,75.31,33764.0
2016-08-12 10:00:00,75.35,75.58,75.27,75.45,26845.0,75.35,75.58,75.27,75.45,26845.0
2016-08-12 10:10:00,75.48,75.49,75.29,75.35,5830.0,75.48,75.49,75.29,75.35,5830.0
2016-08-12 10:20:00,75.34,75.42,75.24,75.26,14560.0,75.34,75.42,75.24,75.26,14560.0
2016-08-12 10:30:00,75.24,75.53,75.21,75.47,38481.0,75.24,75.53,75.21,75.47,38481.0
2016-08-12 10:40:00,75.43,75.54,75.41,75.47,15482.0,75.43,75.54,75.41,75.47,15482.0
2016-08-12 10:50:00,75.43,75.69,75.41,75.65,18263.0,75.43,75.69,75.41,75.65,18263.0
2016-08-12 11:00:00,75.61,75.73,75.51,75.71,12233.0,75.61,75.73,75.51,75.71,12233.0
2016-08-12 11:10:00,75.69,75.73,75.62,75.63,12614.0,75.69,75.73,75.62,75.63,12614.0
2016-08-12 11:20:00,75.64,75.78,75.62,75.68,47540.0,75.64,75.78,75.62,75.68,47540.0
2016-08-12 11:30:00,75.67,75.67,75.46,75.59,12593.0,75.67,75.67,75.46,75.59,12593.0
2016-08-12 11:40:00,75.53,75.53,75.36,75.39,3700.0,75.53,75.53,75.36,75.39,3700.0
2016-08-12 11:50:00,75.42,75.64,75.42,75.62,14915.0,75.42,75.64,75.42,75.62,14915.0
2016-08-12 12:00:00,75.63,75.64,75.39,75.46,17292.0,75.63,75.64,75.39,75.46,17292.0
2016-08-12 12:10:00,75.45,75.58,75.43,75.57,13804.0,75.45,75.58,75.43,75.57,13804.0
2016-08-12 12:20:00,75.56,75.69,75.56,75.69,22963.0,75.56,75.69,75.56,75.69,22963.0
2016-08-12 12:30:00,75.73,75.73,75.55,75.56,12500.0,75.73,75.73,75.55,75.56,12500.0
2016-08-12 12:40:00,75.54,75.67,75.54,75.64,12243.0,75.54,75.67,75.54,75.64,12243.0
2016-08-12 12:50:00,75.63,75.67,75.56,75.59,5428.0,75.63,75.67,75.56,75.59,5428.0
2016-08-12 13:00:00,75.62,75.67,75.43,75.65,21582.0,75.62,75.67,75.43,75.65,21582.0
2016-08-12 13:10:00,75.65,75.75,75.61,75.61,2901.0,75.65,75.75,75.61,75.61,2901.0
2016-08-12 13:20:00,75.6,75.68,75.55,75.6,7618.0,75.6,75.68,75.55,75.6,7618.0
2016-08-12 13:30:00,75.61,75.73,75.59,75.67,10939.0,75.61,75.73,75.59,75.67,10939.0
2016-08-12 13:40:00,75.68,75.79,75.68,75.72,8960.0,75.68,75.79,75.68,75.72,8960.0
2016-08-12 13:50:00,75.68,75.8,75.66,75.69,38855.0,75.68,75.8,75.66,75.69,38855.0
2016-08-12 14:00:00,75.68,75.78,75.66,75.76,9734.0,75.68,75.78,75.66,75.76,9734.0
2016-08-12 14:10:00,75.75,75.77,75.68,75.69,11996.0,75.75,75.77,75.68,75.69,11996.0
2016-08-12 14:20:00,75.69,75.77,75.65,75.77,7612.0,75.69,75.77,75.65,75.77,7612.0
2016-08-12 14:30:00,75.75,75.78,75.68,75.7,14318.0,75.75,75.78,75.68,75.7,14318.0
2016-08-12 14:40:00,75.71,75.74,75.68,75.71,9352.0,75.71,75.74,75.68,75.71,9352.0
2016-08-12 14:50:00,75.7,75.75,75.65,75.69,14618.0,75.7,75.75,75.65,75.69,14618.0
2016-08-12 15:00:00,75.69,75.71,75.66,75.66,13816.0,75.69,75.71,75.66,75.66,13816.0
2016-08-12 15:10:00,75.66,75.73,75.63,75.71,17172.0,75.66,75.73,75.63,75.71,17172.0
2016-08-12 15:20:00,75.7,75.72,75.66,75.72,16214.0,75.7,75.72,75.66,75.72,16214.0
2016-08-12 15:30:00,75.73,75.8,75.73,75.77,26096.0,75.73,75.8,75.73,75.77,26096.0
2016-08-12 15:40:00,75.77,75.8,75.67,75.69,35474.0,75.77,75.8,75.67,75.69,35474.0
2016-08-12 15:50:00,75.69,75.78,75.69,75.74,97549.0,75.69,75.78,75.69,75.74,97549.0
2016-08-15 09:30:00,75.84,76.0,75.6,75.94,19777.0,75.84,76.0,75.6,75.94,19777.0
2016-08-15 09:40:00,75.91,75.95,75.76,75.89,11388.0,75.91,75.95,75.76,75.89,11388.0
2016-08-15 09:50:00,75.94,76.09,75.85,76.01,33779.0,75.94,76.09,75.85,76.01,33779.0
2016-08-15 10:00:00,76.07,76.17,75.79,75.79,6336.0,76.07,76.17,75.79,75.79,6336.0
2016-08-15 10:10:00,75.87,76.12,75.84,76.01,39303.0,75.87,76.12,75.84,76.01,39303.0
2016-08-15 10:20:00,76.03,76.15,76.03,76.09,7168.0,76.03,76.15,76.03,76.09,7168.0
2016-08-15 10:30:00,76.08,76.16,75.99,76.08,9933.0,76.08,76.16,75.99,76.08,9933.0
2016-08-15 10:40:00,76.09,76.12,75.92,75.97,6965.0,76.09,76.12,75.92,75.97,6965.0
2016-08-15 10:50:00,76.0,76.0,75.89,75.95,8668.0,76.0,76.0,75.89,75.95,8668.0
2016-08-15 11:00:00,75.95,76.17,75.94,76.14,15208.0,75.95,76.17,75.94,76.14,15208.0
2016-08-15 11:10:00,76.13,76.29,76.07,76.27,9171.0,76.13,76.29,76.07,76.27,9171.0
2016-08-15 11:20:00,76.28,76.43,76.28,76.37,10061.0,76.28,76.43,76.28,76.37,10061.0
2016-08-15 11:30:00,76.36,76.49,76.36,76.43,9450.0,76.36,76.49,76.36,76.43,9450.0
2016-08-15 11:40:00,76.44,76.45,76.32,76.32,3884.0,76.44,76.45,76.32,76.32,3884.0
2016-08-15 11:50:00,76.34,76.39,76.27,76.28,8813.0,76.34,76.39,76.27,76.28,8813.0
2016-08-15 12:00:00,76.29,76.44,76.26,76.41,17361.0,76.29,76.44,76.26,76.41,17361.0
2016-08-15 12:10:00,76.42,76.49,76.42,76.44,4601.0,76.42,76.49,76.42,76.44,4601.0
2016-08-15 12:20:00,76.43,76.51,76.43,76.47,12220.0,76.43,76.51,76.43,76.47,12220.0
2016-08-15 12:30:00,76.47,76.47,76.42,76.46,5928.0,76.47,76.47,76.42,76.46,5928.0
2016-08-15 12:40:00,76.43,76.47,76.43,76.43,4373.0,76.43,76.47,76.43,76.43,4373.0
2016-08-15 12:50:00,76.45,76.47,76.37,76.47,4463.0,76.45,76.47,76.37,76.47,4463.0
2016-08-15 13:00:00,76.44,76.44,76.39,76.42,4282.0,76.44,76.44,76.39,76.42,4282.0
2016-08-15 13:10:00,76.42,76.49,76.38,76.47,8466.0,76.42,76.49,76.38,76.47,8466.0
2016-08-15 13:20:00,76.5,76.65,76.5,76.64,10556.0,76.5,76.65,76.5,76.64,10556.0
2016-08-15 13:30:00,76.64,76.7,76.63,76.64,6847.0,76.64,76.7,76.63,76.64,6847.0
2016-08-15 13:40:00,76.61,76.69,76.59,76.69,11180.0,76.61,76.69,76.59,76.69,11180.0
2016-08-15 13:50:00,76.66,76.7,76.58,76.59,11299.0,76.66,76.7,76.58,76.59,11299.0
2016-08-15 14:00:00,76.53,76.53,76.46,76.5,7943.0,76.53,76.53,76.46,76.5,7943.0
2016-08-15 14:10:00,76.47,76.53,76.37,76.43,15133.0,76.47,76.53,76.37,76.43,15133.0
2016-08-15 14:20:00,76.42,76.54,76.42,76.49,8282.0,76.42,76.54,76.42,76.49,8282.0
2016-08-15 14:30:00,76.47,76.67,76.46,76.67,12375.0,76.47,76.67,76.46,76.67,12375.0
2016-08-15 14:40:00,76.65,76.7,76.62,76.66,9893.0,76.65,76.7,76.62,76.66,9893.0
2016-08-15 14:50:00,76.67,76.7,76.6,76.67,11040.0,76.67,76.7,76.6,76.67,11040.0
2016-08-15 15:00:00,76.7,76.75,76.66,76.74,17014.0,76.7,76.75,76.66,76.74,17014.0
2016-08-15 15:10:00,76.73,76.75,76.71,76.72,31695.0,76.73,76.75,76.71,76.72,31695.0
2016-08-15 15:20:00,76.72,76.78,76.71,76.75,36650.0,76.72,76.78,76.71,76.75,36650.0
2016-08-15 15:30:00,76.74,76.81,76.72,76.76,45946.0,76.74,76.81,76.72,76.76,45946.0
2016-08-15 15:40:00,76.75,76.79,76.71,76.77,38295.0,76.75,76.79,76.71,76.77,38295.0
2016-08-15 15:50:00,76.77,76.78,76.65,76.73,107788.0,76.77,76.78,76.65,76.73,107788.0
2016-08-16 09:30:00,76.41,76.48,75.52,75.61,19913.0,76.41,76.48,75.52,75.61,19913.0
2016-08-16 09:40:00,75.73,76.12,75.72,75.99,20425.0,75.73,76.12,75.72,75.99,20425.0
2016-08-16 09:50:00,75.9,76.21,75.76,76.1,16780.0,75.9,76.21,75.76,76.1,16780.0
2016-08-16 10:00:00,76.05,76.09,75.86,76.01,11540.0,76.05,76.09,75.86,76.01,11540.0
2016-08-16 10:10:00,76.01,76.01,75.67,75.72,11747.0,76.01,76.01,75.67,75.72,11747.0
2016-08-16 10:20:00,75.62,75.62,75.44,75.6,27448.0,75.62,75.62,75.44,75.6,27448.0
2016-08-16 10:30:00,75.57,75.73,75.43,75.7,11740.0,75.57,75.73,75.43,75.7,11740.0
2016-08-16 10:40:00,75.69,75.69,75.42,75.52,17896.0,75.69,75.69,75.42,75.52,17896.0
2016-08-16 10:50:00,75.49,75.56,75.45,75.53,16466.0,75.49,75.56,75.45,75.53,16466.0
2016-08-16 11:00:00,75.52,75.52,75.32,75.35,15721.0,75.52,75.52,75.32,75.35,15721.0
2016-08-16 11:10:00,75.35,75.54,75.3,75.49,8801.0,75.35,75.54,75.3,75.49,8801.0
2016-08-16 11:20:00,75.48,75.52,75.25,75.26,9047.0,75.48,75.52,75.25,75.26,9047.0
2016-08-16 11:30:00,75.27,75.27,75.12,75.13,9608.0,75.27,75.27,75.12,75.13,9608.0
2016-08-16 11:40:00,75.13,75.2,75.06,75.12,9676.0,75.13,75.2,75.06,75.12,9676.0
2016-08-16 11:50:00,75.12,75.15,75.05,75.09,31148.0,75.12,75.15,75.05,75.09,31148.0
2016-08-16 12:00:00,75.1,75.31,75.09,75.28,11305.0,75.1,75.31,75.09,75.28,11305.0
2016-08-16 12:10:00,75.28,75.4,75.22,75.27,6500.0,75.28,75.4,75.22,75.27,6500.0
2016-08-16 12:20:00,75.3,75.34,75.18,75.24,6100.0,75.3,75.34,75.18,75.24,6100.0
2016-08-16 12:30:00,75.27,75.3,75.12,75.3,7037.0,75.27,75.3,75.12,75.3,7037.0
2016-08-16 12:40:00,75.31,75.44,75.31,75.42,15600.0,75.31,75.44,75.31,75.42,15600.0
2016-08-16 12:50:00,75.43,75.44,75.34,75.44,7505.0,75.43,75.44,75.34,75.44,7505.0
2016-08-16 13:00:00,75.47,75.47,75.31,75.35,4690.0,75.47,75.47,75.31,75.35,4690.0
2016-08-16 13:10:00,75.34,75.35,75.23,75.23,4965.0,75.34,75.35,75.23,75.23,4965.0
2016-08-16 13:20:00,75.21,75.21,75.08,75.17,22400.0,75.21,75.21,75.08,75.17,22400.0
2016-08-16 13:30:00,75.19,75.21,75.16,75.18,6520.0,75.19,75.21,75.16,75.18,6520.0
2016-08-16 13:40:00,75.19,75.21,75.1,75.2,6915.0,75.19,75.21,75.1,75.2,6915.0
2016-08-16 13:50:00,75.22,75.22,75.12,75.13,6420.0,75.22,75.22,75.12,75.13,6420.0
2016-08-16 14:00:00,75.15,75.18,75.13,75.15,11625.0,75.15,75.18,75.13,75.15,11625.0
2016-08-16 14:10:00,75.15,75.2,75.03,75.04,8153.0,75.15,75.2,75.03,75.04,8153.0
2016-08-16 14:20:00,75.04,75.15,75.04,75.09,7530.0,75.04,75.15,75.04,75.09,7530.0
2016-08-16 14:30:00,75.09,75.15,75.08,75.13,8152.0,75.09,75.15,75.08,75.13,8152.0
2016-08-16 14:40:00,75.12,75.15,75.05,75.09,9248.0,75.12,75.15,75.05,75.09,9248.0
2016-08-16 14:50:00,75.1,75.14,75.09,75.13,8252.0,75.1,75.14,75.09,75.13,8252.0
2016-08-16 15:00:00,75.12,75.2,75.09,75.19,14538.0,75.12,75.2,75.09,75.19,14538.0
2016-08-16 15:10:00,75.21,75.23,75.08,75.08,18729.0,75.21,75.23,75.08,75.08,18729.0
2016-08-16 15:20:00,75.09,75.19,74.96,74.98,54467.0,75.09,75.19,74.96,74.98,54467.0
2016-08-16 15:30:00,74.98,75.09,74.87,74.95,46209.0,74.98,75.09,74.87,74.95,46209.0
2016-08-16 15:40:00,74.94,74.97,74.74,74.74,54051.0,74.94,74.97,74.74,74.74,54051.0
2016-08-16 15:50:00,74.74,74.75,74.5,74.51,154253.0,74.74,74.75,74.5,74.51,154253.0
2016-08-17 09:30:00,74.21,74.7,73.61,73.62,35269.0,74.21,74.7,73.61,73.62,35269.0
2016-08-17 09:40:00,73.7,74.33,73.69,74.08,39361.0,73.7,74.33,73.69,74.08,39361.0
2016-08-17 09:50:00,74.09,74.28,73.86,74.05,40042.0,74.09,74.28,73.86,74.05,40042.0
2016-08-17 10:00:00,73.99,74.04,73.49,73.5,40476.0,73.99,74.04,73.49,73.5,40476.0
2016-08-17 10:10:00,73.48,73.83,73.43,73.63,20899.0,73.48,73.83,73.43,73.63,20899.0
2016-08-17 10:20:00,73.7,73.83,73.59,73.62,14124.0,73.7,73.83,73.59,73.62,14124.0
2016-08-17 10:30:00,73.64,73.77,73.52,73.56,20565.0,73.64,73.77,73.52,73.56,20565.0
2016-08-17 10:40:00,73.52,73.53,73.37,73.42,30252.0,73.52,73.53,73.37,73.42,30252.0
2016-08-17 10:50:00,73.43,73.53,73.35,73.46,19431.0,73.43,73.53,73.35,73.46,19431.0
2016-08-17 11:00:00,73.43,73.43,73.18,73.21,23680.0,73.43,73.43,73.18,73.21,23680.0
2016-08-17 11:10:00,73.2,73.36,73.15,73.36,19829.0,73.2,73.36,73.15,73.36,19829.0
2016-08-17 11:20:00,73.37,73.43,73.11,73.14,13367.0,73.37,73.43,73.11,73.14,13367.0
2016-08-17 11:30:00,73.15,73.15,72.89,72.93,20194.0,73.15,73.15,72.89,72.93,20194.0
2016-08-17 11:40:00,72.93,72.93,72.81,72.82,16845.0,72.93,72.93,72.81,72.82,16845.0
2016-08-17 11:50:00,72.83,72.95,72.82,72.9,12117.0,72.83,72.95,72.82,72.9,12117.0
2016-08-17 12:00:00,72.89,72.92,72.85,72.92,12103.0,72.89,72.92,72.85,72.92,12103.0
2016-08-17 12:10:00,72.93,73.15,72.91,73.09,29568.0,72.93,73.15,72.91,73.09,29568.0
2016-08-17 12:20:00,73.13,73.16,73.06,73.09,12398.0,73.13,73.16,73.06,73.09,12398.0
2016-08-17 12:30:00,73.11,73.12,72.99,73.01,9643.0,73.11,73.12,72.99,73.01,9643.0
2016-08-17 12:40:00,73.01,73.13,72.96,73.13,28344.0,73.01,73.13,72.96,73.13,28344.0
2016-08-17 12:50:00,73.17,73.21,73.05,73.09,13780.0,73.17,73.21,73.05,73.09,13780.0
2016-08-17 13:00:00,73.1,73.21,73.07,73.11,14113.0,73.1,73.21,73.07,73.11,14113.0
2016-08-17 13:10:00,73.12,73.15,72.98,72.98,15673.0,73.12,73.15,72.98,72.98,15673.0
2016-08-17 13:20:00,72.96,73.2,72.96,73.17,11775.0,72.96,73.2,72.96,73.17,11775.0
2016-08-17 13:30:00,73.15,73.23,73.1,73.21,11492.0,73.15,73.23,73.1,73.21,11492.0
2016-08-17 13:40:00,73.23,73.28,73.09,73.09,43867.0,73.23,73.28,73.09,73.09,43867.0
2016-08-17 13:50:00,73.1,73.11,72.91,72.91,14192.0,73.1,73.11,72.91,72.91,14192.0
2016-08-17 14:00:00,72.91,73.02,72.69,72.88,29698.0,72.91,73.02,72.69,72.88,29698.0
2016-08-17 14:10:00,72.88,73.08,72.79,72.79,21610.0,72.88,73.08,72.79,72.79,21610.0
2016-08-17 14:20:00,72.8,72.95,72.68,72.93,35845.0,72.8,72.95,72.68,72.93,35845.0
2016-08-17 14:30:00,72.93,73.16,72.9,73.05,23100.0,72.93,73.16,72.9,73.05,23100.0
2016-08-17 14:40:00,73.03,73.23,73.03,73.17,12151.0,73.03,73.23,73.03,73.17,12151.0
2016-08-17 14:50:00,73.18,73.21,73.04,73.08,22965.0,73.18,73.21,73.04,73.08,22965.0
2016-08-17 15:00:00,73.1,73.13,72.89,72.9,20809.0,73.1,73.13,72.89,72.9,20809.0
2016-08-17 15:10:00,72.92,72.99,72.86,72.92,18248.0,72.92,72.99,72.86,72.92,18248.0
2016-08-17 15:20:00,72.94,73.23,72.94,73.2,25351.0,72.94,73.23,72.94,73.2,25351.0
2016-08-17 15:30:00,73.2,73.2,73.08,73.13,27581.0,73.2,73.2,73.08,73.13,27581.0
2016-08-17 15:40:00,73.12,73.17,73.01,73.06,53798.0,73.12,73.17,73.01,73.06,53798.0
2016-08-17 15:50:00,73.06,73.13,72.98,73.06,86207.0,73.06,73.13,72.98,73.06,86207.0
2016-08-18 09:30:00,73.24,73.46,72.77,72.81,31591.0,73.24,73.46,72.77,72.81,31591.0
2016-08-18 09:40:00,72.79,72.81,72.48,72.67,12070.0,72.79,72.81,72.48,72.67,12070.0
2016-08-18 09:50:00,72.69,73.23,72.62,73.2,13730.0,72.69,73.23,72.62,73.2,13730.0
2016-08-18 10:00:00,73.17,73.32,73.12,73.22,9656.0,73.17,73.32,73.12,73.22,9656.0
2016-08-18 10:10:00,73.22,73.41,73.22,73.35,7559.0,73.22,73.41,73.22,73.35,7559.0
2016-08-18 10:20:00,73.33,73.48,73.29,73.39,6027.0,73.33,73.48,73.29,73.39,6027.0
2016-08-18 10:30:00,73.43,73.63,73.43,73.45,6845.0,73.43,73.63,73.43,73.45,6845.0
2016-08-18 10:40:00,73.47,73.47,73.31,73.33,5776.0,73.47,73.47,73.31,73.33,5776.0
2016-08-18 10:50:00,73.35,73.5,73.3,73.41,13614.0,73.35,73.5,73.3,73.41,13614.0
2016-08-18 11:00:00,73.43,73.43,73.24,73.29,27883.0,73.43,73.43,73.24,73.29,27883.0
2016-08-18 11:10:00,73.3,73.3,73.14,73.21,13112.0,73.3,73.3,73.14,73.21,13112.0
2016-08-18 11:20:00,73.24,73.31,73.16,73.28,9068.0,73.24,73.31,73.16,73.28,9068.0
2016-08-18 11:30:00,73.29,73.63,73.27,73.6,16885.0,73.29,73.63,73.27,73.6,16885.0
2016-08-18 11:40:00,73.61,73.61,73.47,73.5,9386.0,73.61,73.61,73.47,73.5,9386.0
2016-08-18 11:50:00,73.48,73.48,73.3,73.41,32670.0,73.48,73.48,73.3,73.41,32670.0
2016-08-18 12:00:00,73.41,73.46,73.27,73.39,16991.0,73.41,73.46,73.27,73.39,16991.0
2016-08-18 12:10:00,73.36,73.37,73.29,73.3,5100.0,73.36,73.37,73.29,73.3,5100.0
2016-08-18 12:20:00,73.29,73.32,73.17,73.17,11696.0,73.29,73.32,73.17,73.17,11696.0
2016-08-18 12:30:00,73.17,73.23,73.13,73.22,9131.0,73.17,73.23,73.13,73.22,9131.0
2016-08-18 12:40:00,73.21,73.33,73.16,73.31,4500.0,73.21,73.33,73.16,73.31,4500.0
2016-08-18 12:50:00,73.27,73.36,73.23,73.31,5858.0,73.27,73.36,73.23,73.31,5858.0
2016-08-18 13:00:00,73.32,73.35,73.25,73.28,5105.0,73.32,73.35,73.25,73.28,5105.0
2016-08-18 13:10:00,73.31,73.35,73.3,73.32,8499.0,73.31,73.35,73.3,73.32,8499.0
2016-08-18 13:20:00,73.34,73.56,73.34,73.52,12471.0,73.34,73.56,73.34,73.52,12471.0
2016-08-18 13:30:00,73.53,73.53,73.44,73.46,13964.0,73.53,73.53,73.44,73.46,13964.0
2016-08-18 13:40:00,73.46,73.5,73.42,73.47,13685.0,73.46,73.5,73.42,73.47,13685.0
2016-08-18 13:50:00,73.46,73.46,73.36,73.39,7250.0,73.46,73.46,73.36,73.39,7250.0
2016-08-18 14:00:00,73.4,73.44,73.38,73.43,18107.0,73.4,73.44,73.38,73.43,18107.0
2016-08-18 14:10:00,73.42,73.49,73.42,73.44,13108.0,73.42,73.49,73.42,73.44,13108.0
2016-08-18 14:20:00,73.44,73.44,73.36,73.37,10745.0,73.44,73.44,73.36,73.37,10745.0
2016-08-18 14:30:00,73.38,73.38,73.17,73.2,17536.0,73.38,73.38,73.17,73.2,17536.0
2016-08-18 14:40:00,73.21,73.22,73.14,73.19,16383.0,73.21,73.22,73.14,73.19,16383.0
2016-08-18 14:50:00,73.2,73.26,73.12,73.13,46555.0,73.2,73.26,73.12,73.13,46555.0
2016-08-18 15:00:00,73.13,73.33,73.13,73.31,44585.0,73.13,73.33,73.13,73.31,44585.0
2016-08-18 15:10:00,73.33,73.34,73.15,73.16,22703.0,73.33,73.34,73.15,73.16,22703.0
2016-08-18 15:20:00,73.15,73.21,73.1,73.1,28296.0,73.15,73.21,73.1,73.1,28296.0
2016-08-18 15:30:00,73.11,73.23,73.07,73.08,53795.0,73.11,73.23,73.07,73.08,53795.0
2016-08-18 15:40:00,73.09,73.17,73.01,73.04,66814.0,73.09,73.17,73.01,73.04,66814.0
2016-08-18 15:50:00,73.04,73.12,73.03,73.06,115534.0,73.04,73.12,73.03,73.06,115534.0
2016-08-19 09:30:00,72.86,72.86,72.58,72.58,5995.0,72.86,72.86,72.58,72.58,5995.0
2016-08-19 09:40:00,72.59,73.19,72.59,73.02,15083.0,72.59,73.19,72.59,73.02,15083.0
2016-08-19 09:50:00,73.1,73.47,73.01,73.29,10533.0,73.1,73.47,73.01,73.29,10533.0
2016-08-19 10:00:00,73.3,73.37,73.0,73.07,26710.0,73.3,73.37,73.0,73.07,26710.0
2016-08-19 10:10:00,73.06,73.17,72.96,73.1,11713.0,73.06,73.17,72.96,73.1,11713.0
2016-08-19 10:20:00,73.13,73.18,73.0,73.1,22852.0,73.13,73.18,73.0,73.1,22852.0
2016-08-19 10:30:00,73.09,73.17,72.99,73.12,10785.0,73.09,73.17,72.99,73.12,10785.0
2016-08-19 10:40:00,73.14,73.18,73.07,73.09,10884.0,73.14,73.18,73.07,73.09,10884.0
2016-08-19 10:50:00,73.09,73.11,72.93,73.09,9427.0,73.09,73.11,72.93,73.09,9427.0
2016-08-19 11:00:00,73.06,73.12,72.95,73.0,5088.0,73.06,73.12,72.95,73.0,5088.0
2016-08-19 11:10:00,73.0,73.13,73.0,73.01,8291.0,73.0,73.13,73.0,73.01,8291.0
2016-08-19 11:20:00,73.01,73.1,72.98,73.1,5659.0,73.01,73.1,72.98,73.1,5659.0
2016-08-19 11:30:00,73.07,73.1,72.98,73.03,4746.0,73.07,73.1,72.98,73.03,4746.0
2016-08-19 11:40:00,73.01,73.18,73.01,73.13,5755.0,73.01,73.18,73.01,73.13,5755.0
2016-08-19 11:50:00,73.2,73.37,73.2,73.3,11107.0,73.2,73.37,73.2,73.3,11107.0
2016-08-19 12:00:00,73.33,73.44,73.33,73.4,7790.0,73.33,73.44,73.33,73.4,7790.0
2016-08-19 12:10:00,73.4,73.46,73.35,73.39,6900.0,73.4,73.46,73.35,73.39,6900.0
2016-08-19 12:20:00,73.45,73.46,73.39,73.43,6461.0,73.45,73.46,73.39,73.43,6461.0
2016-08-19 12:30:00,73.44,73.5,73.39,73.47,16410.0,73.44,73.5,73.39,73.47,16410.0
2016-08-19 12:40:00,73.47,73.55,73.43,73.51,16430.0,73.47,73.55,73.43,73.51,16430.0
2016-08-19 12:50:00,73.53,73.65,73.44,73.58,19239.0,73.53,73.65,73.44,73.58,19239.0
2016-08-19 13:00:00,73.58,73.58,73.48,73.54,7718.0,73.58,73.58,73.48,73.54,7718.0
2016-08-19 13:10:00,73.55,73.59,73.45,73.45,8424.0,73.55,73.59,73.45,73.45,8424.0
2016-08-19 13:20:00,73.48,73.58,73.48,73.54,9423.0,73.48,73.58,73.48,73.54,9423.0
2016-08-19 13:30:00,73.56,73.59,73.48,73.59,7604.0,73.56,73.59,73.48,73.59,7604.0
2016-08-19 13:40:00,73.57,73.64,73.5,73.61,8659.0,73.57,73.64,73.5,73.61,8659.0
2016-08-19 13:50:00,73.62,73.62,73.52,73.52,8401.0,73.62,73.62,73.52,73.52,8401.0
2016-08-19 14:00:00,73.54,73.62,73.49,73.49,7904.0,73.54,73.62,73.49,73.49,7904.0
2016-08-19 14:10:00,73.52,73.67,73.5,73.59,13547.0,73.52,73.67,73.5,73.59,13547.0
2016-08-19 14:20:00,73.6,73.65,73.52,73.58,9618.0,73.6,73.65,73.52,73.58,9618.0
2016-08-19 14:30:00,73.58,73.72,73.57,73.71,11510.0,73.58,73.72,73.57,73.71,11510.0
2016-08-19 14:40:00,73.7,73.76,73.7,73.71,6392.0,73.7,73.76,73.7,73.71,6392.0
2016-08-19 14:50:00,73.72,73.79,73.7,73.78,9716.0,73.72,73.79,73.7,73.78,9716.0
2016-08-19 15:00:00,73.78,73.78,73.72,73.75,9472.0,73.78,73.78,73.72,73.75,9472.0
2016-08-19 15:10:00,73.75,73.79,73.69,73.78,8207.0,73.75,73.79,73.69,73.78,8207.0
2016-08-19 15:20:00,73.77,73.93,73.77,73.91,17793.0,73.77,73.93,73.77,73.91,17793.0
2016-08-19 15:30:00,73.91,73.96,73.75,73.79,34037.0,73.91,73.96,73.75,73.79,34037.0
2016-08-19 15:40:00,73.78,73.8,73.69,73.75,28496.0,73.78,73.8,73.69,73.75,28496.0
2016-08-19 15:50:00,73.76,73.77,73.65,73.7,94442.0,73.76,73.77,73.65,73.7,94442.0
2016-08-22 09:30:00,73.63,73.7,73.35,73.43,15533.0,73.63,73.7,73.35,73.43,15533.0
2016-08-22 09:40:00,73.38,73.48,72.78,72.78,18453.0,73.38,73.48,72.78,72.78,18453.0
2016-08-22 09:50:00,72.64,72.8,72.06,72.3,39361.0,72.64,72.8,72.06,72.3,39361.0
2016-08-22 10:00:00,72.29,72.58,72.18,72.49,40836.0,72.29,72.58,72.18,72.49,40836.0
2016-08-22 10:10:00,72.55,72.57,72.31,72.44,33742.0,72.55,72.57,72.31,72.44,33742.0
2016-08-22 10:20:00,72.46,72.48,72.3,72.34,17281.0,72.46,72.48,72.3,72.34,17281.0
2016-08-22 10:30:00,72.36,72.6,72.35,72.35,14781.0,72.36,72.6,72.35,72.35,14781.0
2016-08-22 10:40:00,72.35,72.53,72.22,72.38,40030.0,72.35,72.53,72.22,72.38,40030.0
2016-08-22 10:50:00,72.34,72.51,72.31,72.32,23815.0,72.34,72.51,72.31,72.32,23815.0
2016-08-22 11:00:00,72.35,72.44,72.32,72.4,40326.0,72.35,72.44,72.32,72.4,40326.0
2016-08-22 11:10:00,72.39,72.41,72.1,72.1,18122.0,72.39,72.41,72.1,72.1,18122.0
2016-08-22 11:20:00,72.05,72.05,71.75,71.75,21974.0,72.05,72.05,71.75,71.75,21974.0
2016-08-22 11:30:00,71.74,71.75,71.63,71.63,27098.0,71.74,71.75,71.63,71.63,27098.0
2016-08-22 11:40:00,71.63,71.68,71.5,71.63,48108.0,71.63,71.68,71.5,71.63,48108.0
2016-08-22 11:50:00,71.63,71.79,71.61,71.72,11175.0,71.63,71.79,71.61,71.72,11175.0
2016-08-22 12:00:00,71.78,71.78,71.5,71.51,36182.0,71.78,71.78,71.5,71.51,36182.0
2016-08-22 12:10:00,71.51,71.61,71.39,71.61,36301.0,71.51,71.61,71.39,71.61,36301.0
2016-08-22 12:20:00,71.61,71.93,71.61,71.77,16836.0,71.61,71.93,71.61,71.77,16836.0
2016-08-22 12:30:00,71.77,71.8,71.74,71.76,13220.0,71.77,71.8,71.74,71.76,13220.0
2016-08-22 12:40:00,71.76,71.82,71.64,71.65,10637.0,71.76,71.82,71.64,71.65,10637.0
2016-08-22 12:50:00,71.65,71.67,71.48,71.52,15555.0,71.65,71.67,71.48,71.52,15555.0
2016-08-22 13:00:00,71.5,71.74,71.5,71.73,15344.0,71.5,71.74,71.5,71.73,15344.0
2016-08-22 13:10:00,71.74,71.79,71.71,71.73,15089.0,71.74,71.79,71.71,71.73,15089.0
2016-08-22 13:20:00,71.74,71.75,71.5,71.63,17698.0,71.74,71.75,71.5,71.63,17698.0
2016-08-22 13:30:00,71.65,71.67,71.58,71.58,8748.0,71.65,71.67,71.58,71.58,8748.0
2016-08-22 13:40:00,71.57,71.63,71.49,71.62,19820.0,71.57,71.63,71.49,71.62,19820.0
2016-08-22 13:50:00,71.61,71.62,71.53,71.56,14485.0,71.61,71.62,71.53,71.56,14485.0
2016-08-22 14:00:00,71.57,71.74,71.57,71.63,19859.0,71.57,71.74,71.57,71.63,19859.0
2016-08-22 14:10:00,71.63,71.65,71.6,71.6,17240.0,71.63,71.65,71.6,71.6,17240.0
2016-08-22 14:20:00,71.59,71.61,71.39,71.4,17961.0,71.59,71.61,71.39,71.4,17961.0
2016-08-22 14:30:00,71.39,71.52,71.36,71.5,20778.0,71.39,71.52,71.36,71.5,20778.0
2016-08-22 14:40:00,71.52,71.57,71.5,71.5,20221.0,71.52,71.57,71.5,71.5,20221.0
2016-08-22 14:50:00,71.49,71.53,71.37,71.39,19926.0,71.49,71.53,71.37,71.39,19926.0
2016-08-22 15:00:00,71.39,71.51,71.38,71.51,21906.0,71.39,71.51,71.38,71.51,21906.0
2016-08-22 15:10:00,71.51,71.52,71.43,71.47,23104.0,71.51,71.52,71.43,71.47,23104.0
2016-08-22 15:20:00,71.46,71.46,71.38,71.38,30574.0,71.46,71.46,71.38,71.38,30574.0
2016-08-22 15:30:00,71.37,71.42,71.33,71.33,47815.0,71.37,71.42,71.33,71.33,47815.0
2016-08-22 15:40:00,71.33,71.35,71.24,71.3,97407.0,71.33,71.35,71.24,71.3,97407.0
2016-08-22 15:50:00,71.31,71.42,71.25,71.38,173662.0,71.31,71.42,71.25,71.38,173662.0
2016-08-23 09:30:00,72.0,72.85,71.8,72.66,24507.0,72.0,72.85,71.8,72.66,24507.0
2016-08-23 09:40:00,72.54,72.74,72.25,72.6,13867.0,72.54,72.74,72.25,72.6,13867.0
2016-08-23 09:50:00,72.58,72.8,72.54,72.72,7923.0,72.58,72.8,72.54,72.72,7923.0
2016-08-23 10:00:00,72.72,72.94,72.67,72.85,14564.0,72.72,72.94,72.67,72.85,14564.0
2016-08-23 10:10:00,72.82,72.97,72.8,72.94,12950.0,72.82,72.97,72.8,72.94,12950.0
2016-08-23 10:20:00,72.89,72.93,72.61,72.62,19003.0,72.89,72.93,72.61,72.62,19003.0
2016-08-23 10:30:00,72.62,72.88,72.61,72.78,13264.0,72.62,72.88,72.61,72.78,13264.0
2016-08-23 10:40:00,72.76,72.88,72.69,72.7,12375.0,72.76,72.88,72.69,72.7,12375.0
2016-08-23 10:50:00,72.72,72.75,72.65,72.73,25036.0,72.72,72.75,72.65,72.73,25036.0
2016-08-23 11:00:00,72.74,72.78,72.67,72.74,13707.0,72.74,72.78,72.67,72.74,13707.0
2016-08-23 11:10:00,72.72,72.82,72.72,72.78,11260.0,72.72,72.82,72.72,72.78,11260.0
2016-08-23 11:20:00,72.78,72.79,72.65,72.67,11672.0,72.78,72.79,72.65,72.67,11672.0
2016-08-23 11:30:00,72.67,72.78,72.66,72.76,23063.0,72.67,72.78,72.66,72.76,23063.0
2016-08-23 11:40:00,72.76,72.79,72.73,72.78,20769.0,72.76,72.79,72.73,72.78,20769.0
2016-08-23 11:50:00,72.77,72.86,72.71,72.85,15989.0,72.77,72.86,72.71,72.85,15989.0
2016-08-23 12:00:00,72.86,72.92,72.85,72.87,16419.0,72.86,72.92,72.85,72.87,16419.0
2016-08-23 12:10:00,72.89,72.89,72.72,72.73,14925.0,72.89,72.89,72.72,72.73,14925.0
2016-08-23 12:20:00,72.75,72.79,72.71,72.76,8567.0,72.75,72.79,72.71,72.76,8567.0
2016-08-23 12:30:00,72.75,72.89,72.74,72.87,10288.0,72.75,72.89,72.74,72.87,10288.0
2016-08-23 12:40:00,72.85,72.85,72.74,72.82,15731.0,72.85,72.85,72.74,72.82,15731.0
2016-08-23 12:50:00,72.83,72.85,72.61,72.67,10030.0,72.83,72.85,72.61,72.67,10030.0
2016-08-23 13:00:00,72.66,72.8,72.62,72.78,15447.0,72.66,72.8,72.62,72.78,15447.0
2016-08-23 13:10:00,72.78,72.84,72.74,72.84,39279.0,72.78,72.84,72.74,72.84,39279.0
2016-08-23 13:20:00,72.84,72.93,72.82,72.86,19886.0,72.84,72.93,72.82,72.86,19886.0
2016-08-23 13:30:00,72.85,72.92,72.8,72.84,20733.0,72.85,72.92,72.8,72.84,20733.0
2016-08-23 13:40:00,72.84,72.94,72.79,72.94,20650.0,72.84,72.94,72.79,72.94,20650.0
2016-08-23 13:50:00,72.96,73.0,72.93,72.97,6921.0,72.96,73.0,72.93,72.97,6921.0
2016-08-23 14:00:00,72.97,72.97,72.87,72.91,10953.0,72.97,72.97,72.87,72.91,10953.0
2016-08-23 14:10:00,72.92,72.96,72.82,72.84,10476.0,72.92,72.96,72.82,72.84,10476.0
2016-08-23 14:20:00,72.83,72.84,72.69,72.71,21854.0,72.83,72.84,72.69,72.71,21854.0
2016-08-23 14:30:00,72.71,72.82,72.67,72.8,21723.0,72.71,72.82,72.67,72.8,21723.0
2016-08-23 14:40:00,72.79,72.79,72.67,72.74,11077.0,72.79,72.79,72.67,72.74,11077.0
2016-08-23 14:50:00,72.74,72.74,72.52,72.6,30595.0,72.74,72.74,72.52,72.6,30595.0
2016-08-23 15:00:00,72.6,72.65,72.59,72.61,13361.0,72.6,72.65,72.59,72.61,13361.0
2016-08-23 15:10:00,72.6,72.62,72.57,72.59,18241.0,72.6,72.62,72.57,72.59,18241.0
2016-08-23 15:20:00,72.58,72.7,72.57,72.69,21898.0,72.58,72.7,72.57,72.69,21898.0
2016-08-23 15:30:00,72.69,72.7,72.62,72.62,26267.0,72.69,72.7,72.62,72.62,26267.0
2016-08-23 15:40:00,72.62,72.73,72.61,72.63,38527.0,72.62,72.73,72.61,72.63,38527.0
2016-08-23 15:50:00,72.63,72.65,72.6,72.6,69754.0,72.63,72.65,72.6,72.6,69754.0
2016-08-24 09:30:00,72.44,72.99,72.44,72.95,22665.0,72.44,72.99,72.44,72.95,22665.0
2016-08-24 09:40:00,72.97,73.13,72.72,72.85,11951.0,72.97,73.13,72.72,72.85,11951.0
2016-08-24 09:50:00,72.81,73.43,72.72,73.34,19479.0,72.81,73.43,72.72,73.34,19479.0
2016-08-24 10:00:00,73.3,73.3,72.99,73.2,8400.0,73.3,73.3,72.99,73.2,8400.0
2016-08-24 10:10:00,73.2,73.36,72.95,73.01,34480.0,73.2,73.36,72.95,73.01,34480.0
2016-08-24 10:20:00,72.98,73.01,72.87,72.95,5000.0,72.98,73.01,72.87,72.95,5000.0
2016-08-24 10:30:00,72.95,73.2,72.95,73.2,5000.0,72.95,73.2,72.95,73.2,5000.0
2016-08-24 10:40:00,73.17,73.19,73.11,73.11,3200.0,73.17,73.19,73.11,73.11,3200.0
2016-08-24 10:50:00,73.13,73.16,73.07,73.11,5802.0,73.13,73.16,73.07,73.11,5802.0
2016-08-24 11:00:00,73.09,73.22,73.09,73.22,4862.0,73.09,73.22,73.09,73.22,4862.0
2016-08-24 11:10:00,73.22,73.22,73.15,73.17,5200.0,73.22,73.22,73.15,73.17,5200.0
2016-08-24 11:20:00,73.21,73.46,73.2,73.45,40277.0,73.21,73.46,73.2,73.45,40277.0
2016-08-24 11:30:00,73.45,73.46,73.23,73.26,18674.0,73.45,73.46,73.23,73.26,18674.0
2016-08-24 11:40:00,73.24,73.3,73.18,73.23,11723.0,73.24,73.3,73.18,73.23,11723.0
2016-08-24 11:50:00,73.18,73.25,73.18,73.24,12782.0,73.18,73.25,73.18,73.24,12782.0
2016-08-24 12:00:00,73.23,73.38,73.2,73.34,16412.0,73.23,73.38,73.2,73.34,16412.0
2016-08-24 12:10:00,73.31,73.36,73.26,73.27,8176.0,73.31,73.36,73.26,73.27,8176.0
2016-08-24 12:20:00,73.28,73.33,73.21,73.33,14251.0,73.28,73.33,73.21,73.33,14251.0
2016-08-24 12:30:00,73.32,73.35,73.23,73.28,17548.0,73.32,73.35,73.23,73.28,17548.0
2016-08-24 12:40:00,73.26,73.28,73.19,73.24,10090.0,73.26,73.28,73.19,73.24,10090.0
2016-08-24 12:50:00,73.23,73.32,73.18,73.31,17589.0,73.23,73.32,73.18,73.31,17589.0
2016-08-24 13:00:00,73.29,73.29,73.15,73.28,12080.0,73.29,73.29,73.15,73.28,12080.0
2016-08-24 13:10:00,73.25,73.28,73.21,73.23,18617.0,73.25,73.28,73.21,73.23,18617.0
2016-08-24 13:20:00,73.23,73.24,73.14,73.14,21284.0,73.23,73.24,73.14,73.14,21284.0
2016-08-24 13:30:00,73.13,73.14,73.06,73.09,14200.0,73.13,73.14,73.06,73.09,14200.0
2016-08-24 13:40:00,73.08,73.29,73.06,73.23,9397.0,73.08,73.29,73.06,73.23,9397.0
2016-08-24 13:50:00,73.26,73.26,73.02,73.02,15475.0,73.26,73.26,73.02,73.02,15475.0
2016-08-24 14:00:00,73.03,73.04,72.92,73.04,28463.0,73.03,73.04,72.92,73.04,28463.0
2016-08-24 14:10:00,73.04,73.07,72.97,72.98,20962.0,73.04,73.07,72.97,72.98,20962.0
2016-08-24 14:20:00,72.98,72.98,72.74,72.82,14245.0,72.98,72.98,72.74,72.82,14245.0
2016-08-24 14:30:00,72.83,72.83,72.65,72.75,29211.0,72.83,72.83,72.65,72.75,29211.0
2016-08-24 14:40:00,72.76,72.94,72.74,72.91,27548.0,72.76,72.94,72.74,72.91,27548.0
2016-08-24 14:50:00,72.88,72.91,72.84,72.91,15529.0,72.88,72.91,72.84,72.91,15529.0
2016-08-24 15:00:00,72.9,72.95,72.79,72.8,50094.0,72.9,72.95,72.79,72.8,50094.0
2016-08-24 15:10:00,72.79,72.79,72.56,72.74,30744.0,72.79,72.79,72.56,72.74,30744.0
2016-08-24 15:20:00,72.74,72.82,72.69,72.76,28121.0,72.74,72.82,72.69,72.76,28121.0
2016-08-24 15:30:00,72.74,72.82,72.65,72.66,42827.0,72.74,72.82,72.65,72.66,42827.0
2016-08-24 15:40:00,72.65,72.7,72.53,72.61,66242.0,72.65,72.7,72.53,72.61,66242.0
2016-08-24 15:50:00,72.6,72.79,72.6,72.77,106686.0,72.6,72.79,72.6,72.77,106686.0
2016-08-25 09:30:00,73.17,74.91,72.89,72.99,58512.0,73.17,74.91,72.89,72.99,58512.0
2016-08-25 09:40:00,73.05,73.23,72.83,72.9,37931.0,73.05,73.23,72.83,72.9,37931.0
2016-08-25 09:50:00,72.97,73.11,72.78,73.07,17702.0,72.97,73.11,72.78,73.07,17702.0
2016-08-25 10:00:00,73.02,73.43,73.01,73.43,55522.0,73.02,73.43,73.01,73.43,55522.0
2016-08-25 10:10:00,73.43,73.59,73.4,73.55,26600.0,73.43,73.59,73.4,73.55,26600.0
2016-08-25 10:20:00,73.52,73.8,73.52,73.76,34557.0,73.52,73.8,73.52,73.76,34557.0
2016-08-25 10:30:00,73.79,73.83,73.51,73.54,30618.0,73.79,73.83,73.51,73.54,30618.0
2016-08-25 10:40:00,73.54,73.65,73.45,73.54,14247.0,73.54,73.65,73.45,73.54,14247.0
2016-08-25 10:50:00,73.54,73.57,73.45,73.56,18338.0,73.54,73.57,73.45,73.56,18338.0
2016-08-25 11:00:00,73.56,73.73,73.54,73.71,11827.0,73.56,73.73,73.54,73.71,11827.0
2016-08-25 11:10:00,73.69,73.98,73.67,73.98,22080.0,73.69,73.98,73.67,73.98,22080.0
2016-08-25 11:20:00,73.99,74.05,73.73,73.8,16200.0,73.99,74.05,73.73,73.8,16200.0
2016-08-25 11:30:00,73.8,73.94,73.8,73.88,5574.0,73.8,73.94,73.8,73.88,5574.0
2016-08-25 11:40:00,73.84,73.98,73.79,73.91,9115.0,73.84,73.98,73.79,73.91,9115.0
2016-08-25 11:50:00,73.92,73.92,73.67,73.78,8116.0,73.92,73.92,73.67,73.78,8116.0
2016-08-25 12:00:00,73.77,73.77,73.64,73.75,5020.0,73.77,73.77,73.64,73.75,5020.0
2016-08-25 12:10:00,73.74,73.84,73.65,73.77,8800.0,73.74,73.84,73.65,73.77,8800.0
2016-08-25 12:20:00,73.77,73.77,73.57,73.6,9487.0,73.77,73.77,73.57,73.6,9487.0
2016-08-25 12:30:00,73.61,73.71,73.61,73.69,7629.0,73.61,73.71,73.61,73.69,7629.0
2016-08-25 12:40:00,73.69,73.7,73.55,73.6,5664.0,73.69,73.7,73.55,73.6,5664.0
2016-08-25 12:50:00,73.58,73.59,73.51,73.56,8195.0,73.58,73.59,73.51,73.56,8195.0
2016-08-25 13:00:00,73.59,73.63,73.48,73.48,7912.0,73.59,73.63,73.48,73.48,7912.0
2016-08-25 13:10:00,73.46,73.64,73.44,73.64,28677.0,73.46,73.64,73.44,73.64,28677.0
2016-08-25 13:20:00,73.63,73.76,73.61,73.75,7509.0,73.63,73.76,73.61,73.75,7509.0
2016-08-25 13:30:00,73.73,73.79,73.38,73.41,16240.0,73.73,73.79,73.38,73.41,16240.0
2016-08-25 13:40:00,73.4,73.56,73.37,73.49,16459.0,73.4,73.56,73.37,73.49,16459.0
2016-08-25 13:50:00,73.49,73.6,73.42,73.54,10948.0,73.49,73.6,73.42,73.54,10948.0
2016-08-25 14:00:00,73.56,73.62,73.4,73.43,5133.0,73.56,73.62,73.4,73.43,5133.0
2016-08-25 14:10:00,73.4,73.51,73.4,73.46,11381.0,73.4,73.51,73.4,73.46,11381.0
2016-08-25 14:20:00,73.45,73.47,73.32,73.38,10186.0,73.45,73.47,73.32,73.38,10186.0
2016-08-25 14:30:00,73.35,73.47,73.34,73.45,7954.0,73.35,73.47,73.34,73.45,7954.0
2016-08-25 14:40:00,73.45,73.51,73.42,73.5,11482.0,73.45,73.51,73.42,73.5,11482.0
2016-08-25 14:50:00,73.49,73.51,73.42,73.49,33866.0,73.49,73.51,73.42,73.49,33866.0
2016-08-25 15:00:00,73.45,73.53,73.36,73.51,22101.0,73.45,73.53,73.36,73.51,22101.0
2016-08-25 15:10:00,73.47,73.51,73.43,73.45,15568.0,73.47,73.51,73.43,73.45,15568.0
2016-08-25 15:20:00,73.44,73.62,73.44,73.49,23060.0,73.44,73.62,73.44,73.49,23060.0
2016-08-25 15:30:00,73.48,73.57,73.45,73.53,22046.0,73.48,73.57,73.45,73.53,22046.0
2016-08-25 15:40:00,73.51,73.62,73.44,73.58,48116.0,73.51,73.62,73.44,73.58,48116.0
2016-08-25 15:50:00,73.58,73.6,73.48,73.6,63065.0,73.58,73.6,73.48,73.6,63065.0
2016-08-26 09:30:00,73.42,73.98,73.42,73.8,29359.0,73.42,73.98,73.42,73.8,29359.0
2016-08-26 09:40:00,73.86,73.86,73.44,73.53,18540.0,73.86,73.86,73.44,73.53,18540.0
2016-08-26 09:50:00,73.6,73.82,73.25,73.53,32641.0,73.6,73.82,73.25,73.53,32641.0
2016-08-26 10:00:00,73.44,73.73,73.34,73.34,10565.0,73.44,73.73,73.34,73.34,10565.0
2016-08-26 10:10:00,73.35,73.75,73.24,73.51,18189.0,73.35,73.75,73.24,73.51,18189.0
2016-08-26 10:20:00,73.53,73.78,73.52,73.76,12759.0,73.53,73.78,73.52,73.76,12759.0
2016-08-26 10:30:00,73.82,73.91,73.7,73.8,9728.0,73.82,73.91,73.7,73.8,9728.0
2016-08-26 10:40:00,73.78,73.84,73.7,73.77,7822.0,73.78,73.84,73.7,73.77,7822.0
2016-08-26 10:50:00,73.77,73.87,73.69,73.69,7343.0,73.77,73.87,73.69,73.69,7343.0
2016-08-26 11:00:00,73.69,73.78,73.57,73.73,13663.0,73.69,73.78,73.57,73.73,13663.0
2016-08-26 11:10:00,73.71,73.93,73.7,73.88,11534.0,73.71,73.93,73.7,73.88,11534.0
2016-08-26 11:20:00,73.9,74.08,73.9,74.05,9853.0,73.9,74.08,73.9,74.05,9853.0
2016-08-26 11:30:00,74.04,74.04,73.83,73.87,11019.0,74.04,74.04,73.83,73.87,11019.0
2016-08-26 11:40:00,73.87,73.88,73.67,73.74,5300.0,73.87,73.88,73.67,73.74,5300.0
2016-08-26 11:50:00,73.76,73.76,73.44,73.5,9349.0,73.76,73.76,73.44,73.5,9349.0
2016-08-26 12:00:00,73.51,73.62,73.35,73.43,67869.0,73.51,73.62,73.35,73.43,67869.0
2016-08-26 12:10:00,73.43,73.46,73.22,73.45,15709.0,73.43,73.46,73.22,73.45,15709.0
2016-08-26 12:20:00,73.41,73.5,73.4,73.43,5418.0,73.41,73.5,73.4,73.43,5418.0
2016-08-26 12:30:00,73.4,73.51,73.29,73.48,5041.0,73.4,73.51,73.29,73.48,5041.0
2016-08-26 12:40:00,73.46,73.52,73.42,73.44,4778.0,73.46,73.52,73.42,73.44,4778.0
2016-08-26 12:50:00,73.4,73.45,73.3,73.44,6997.0,73.4,73.45,73.3,73.44,6997.0
2016-08-26 13:00:00,73.46,73.54,73.36,73.42,3916.0,73.46,73.54,73.36,73.42,3916.0
2016-08-26 13:10:00,73.44,73.46,73.34,73.34,5059.0,73.44,73.46,73.34,73.34,5059.0
2016-08-26 13:20:00,73.3,73.41,73.3,73.32,6089.0,73.3,73.41,73.3,73.32,6089.0
2016-08-26 13:30:00,73.32,73.33,73.28,73.3,9935.0,73.32,73.33,73.28,73.3,9935.0
2016-08-26 13:40:00,73.31,73.43,73.29,73.35,30802.0,73.31,73.43,73.29,73.35,30802.0
2016-08-26 13:50:00,73.35,73.35,73.15,73.22,10611.0,73.35,73.35,73.15,73.22,10611.0
2016-08-26 14:00:00,73.2,73.21,73.04,73.21,13785.0,73.2,73.21,73.04,73.21,13785.0
2016-08-26 14:10:00,73.24,73.29,72.99,73.03,6555.0,73.24,73.29,72.99,73.03,6555.0
2016-08-26 14:20:00,73.04,73.08,72.98,73.06,11030.0,73.04,73.08,72.98,73.06,11030.0
2016-08-26 14:30:00,73.03,73.11,72.99,73.02,5733.0,73.03,73.11,72.99,73.02,5733.0
2016-08-26 14:40:00,72.98,73.04,72.92,72.92,8478.0,72.98,73.04,72.92,72.92,8478.0
2016-08-26 14:50:00,72.92,73.0,72.88,72.98,13265.0,72.92,73.0,72.88,72.98,13265.0
2016-08-26 15:00:00,73.04,73.09,72.97,73.02,15524.0,73.04,73.09,72.97,73.02,15524.0
2016-08-26 15:10:00,73.04,73.17,73.01,73.12,11210.0,73.04,73.17,73.01,73.12,11210.0
2016-08-26 15:20:00,73.08,73.37,73.02,73.29,14298.0,73.08,73.37,73.02,73.29,14298.0
2016-08-26 15:30:00,73.32,73.44,73.32,73.39,11883.0,73.32,73.44,73.32,73.39,11883.0
2016-08-26 15:40:00,73.42,73.57,73.4,73.5,37770.0,73.42,73.57,73.4,73.5,37770.0
2016-08-26 15:50:00,73.5,73.57,73.4,73.48,51932.0,73.5,73.57,73.4,73.48,51932.0
2016-08-29 09:30:00,73.61,73.83,73.39,73.49,15222.0,73.61,73.83,73.39,73.49,15222.0
2016-08-29 09:40:00,73.49,73.76,73.41,73.58,7579.0,73.49,73.76,73.41,73.58,7579.0
2016-08-29 09:50:00,73.51,73.51,73.22,73.37,6203.0,73.51,73.51,73.22,73.37,6203.0
2016-08-29 10:00:00,73.38,73.6,73.3,73.57,6415.0,73.38,73.6,73.3,73.57,6415.0
2016-08-29 10:10:00,73.55,73.57,73.33,73.35,6664.0,73.55,73.57,73.33,73.35,6664.0
2016-08-29 10:20:00,73.4,73.46,73.35,73.38,8035.0,73.4,73.46,73.35,73.38,8035.0
2016-08-29 10:30:00,73.38,73.42,73.19,73.25,19249.0,73.38,73.42,73.19,73.25,19249.0
2016-08-29 10:40:00,73.27,73.29,73.16,73.17,7609.0,73.27,73.29,73.16,73.17,7609.0
2016-08-29 10:50:00,73.19,73.27,73.17,73.2,6351.0,73.19,73.27,73.17,73.2,6351.0
2016-08-29 11:00:00,73.18,73.24,73.07,73.07,6026.0,73.18,73.24,73.07,73.07,6026.0
2016-08-29 11:10:00,73.1,73.1,72.93,72.94,36779.0,73.1,73.1,72.93,72.94,36779.0
2016-08-29 11:20:00,72.94,73.07,72.92,73.07,10465.0,72.94,73.07,72.92,73.07,10465.0
2016-08-29 11:30:00,73.06,73.08,72.92,73.0,38283.0,73.06,73.08,72.92,73.0,38283.0
2016-08-29 11:40:00,73.0,73.3,72.99,73.27,17627.0,73.0,73.3,72.99,73.27,17627.0
2016-08-29 11:50:00,73.3,73.36,73.24,73.3,11444.0,73.3,73.36,73.24,73.3,11444.0
2016-08-29 12:00:00,73.33,73.51,73.33,73.43,21716.0,73.33,73.51,73.33,73.43,21716.0
2016-08-29 12:10:00,73.51,73.62,73.49,73.62,5123.0,73.51,73.62,73.49,73.62,5123.0
2016-08-29 12:20:00,73.63,73.69,73.52,73.59,4083.0,73.63,73.69,73.52,73.59,4083.0
2016-08-29 12:30:00,73.62,73.67,73.53,73.57,8265.0,73.62,73.67,73.53,73.57,8265.0
2016-08-29 12:40:00,73.61,73.72,73.58,73.71,4956.0,73.61,73.72,73.58,73.71,4956.0
2016-08-29 12:50:00,73.67,73.73,73.62,73.66,6462.0,73.67,73.73,73.62,73.66,6462.0
2016-08-29 13:00:00,73.66,73.69,73.62,73.66,2700.0,73.66,73.69,73.62,73.66,2700.0
2016-08-29 13:10:00,73.63,73.7,73.61,73.66,7643.0,73.63,73.7,73.61,73.66,7643.0
2016-08-29 13:20:00,73.67,73.69,73.4,73.59,13234.0,73.67,73.69,73.4,73.59,13234.0
2016-08-29 13:30:00,73.64,73.73,73.64,73.73,3300.0,73.64,73.73,73.64,73.73,3300.0
2016-08-29 13:40:00,73.7,73.74,73.63,73.68,5283.0,73.7,73.74,73.63,73.68,5283.0
2016-08-29 13:50:00,73.63,73.68,73.63,73.66,3676.0,73.63,73.68,73.63,73.66,3676.0
2016-08-29 14:00:00,73.67,73.7,73.66,73.69,2137.0,73.67,73.7,73.66,73.69,2137.0
2016-08-29 14:10:00,73.68,73.68,73.61,73.61,3752.0,73.68,73.68,73.61,73.61,3752.0
2016-08-29 14:20:00,73.62,73.69,73.58,73.6,4049.0,73.62,73.69,73.58,73.6,4049.0
2016-08-29 14:30:00,73.61,73.65,73.57,73.6,5041.0,73.61,73.65,73.57,73.6,5041.0
2016-08-29 14:40:00,73.52,73.6,73.51,73.58,3609.0,73.52,73.6,73.51,73.58,3609.0
2016-08-29 14:50:00,73.58,73.58,73.5,73.53,6400.0,73.58,73.58,73.5,73.53,6400.0
2016-08-29 15:00:00,73.54,73.57,73.51,73.54,4203.0,73.54,73.57,73.51,73.54,4203.0
2016-08-29 15:10:00,73.53,73.61,73.53,73.58,16209.0,73.53,73.61,73.53,73.58,16209.0
2016-08-29 15:20:00,73.6,73.6,73.48,73.55,11588.0,73.6,73.6,73.48,73.55,11588.0
2016-08-29 15:30:00,73.55,73.55,73.28,73.35,23407.0,73.55,73.55,73.28,73.35,23407.0
2016-08-29 15:40:00,73.35,73.39,73.33,73.35,19109.0,73.35,73.39,73.33,73.35,19109.0
2016-08-29 15:50:00,73.35,73.42,73.34,73.36,28454.0,73.35,73.42,73.34,73.36,28454.0
2016-08-30 09:30:00,73.3,73.71,73.25,73.28,22827.0,73.3,73.71,73.25,73.28,22827.0
2016-08-30 09:40:00,73.42,73.42,73.23,73.3,10574.0,73.42,73.42,73.23,73.3,10574.0
2016-08-30 09:50:00,73.32,73.65,73.09,73.56,10834.0,73.32,73.65,73.09,73.56,10834.0
2016-08-30 10:00:00,73.64,73.72,73.48,73.54,8960.0,73.64,73.72,73.48,73.54,8960.0
2016-08-30 10:10:00,73.53,73.53,73.33,73.33,10122.0,73.53,73.53,73.33,73.33,10122.0
2016-08-30 10:20:00,73.35,73.75,73.35,73.71,55805.0,73.35,73.75,73.35,73.71,55805.0
2016-08-30 10:30:00,73.72,73.74,73.37,73.42,24847.0,73.72,73.74,73.37,73.42,24847.0
2016-08-30 10:40:00,73.41,73.68,73.39,73.6,18320.0,73.41,73.68,73.39,73.6,18320.0
2016-08-30 10:50:00,73.6,73.6,73.45,73.45,15050.0,73.6,73.6,73.45,73.45,15050.0
2016-08-30 11:00:00,73.41,73.52,73.37,73.4,16616.0,73.41,73.52,73.37,73.4,16616.0
2016-08-30 11:10:00,73.4,73.7,73.4,73.68,20036.0,73.4,73.7,73.4,73.68,20036.0
2016-08-30 11:20:00,73.68,73.73,73.57,73.58,16517.0,73.68,73.73,73.57,73.58,16517.0
2016-08-30 11:30:00,73.57,73.72,73.57,73.72,13512.0,73.57,73.72,73.57,73.72,13512.0
2016-08-30 11:40:00,73.7,73.7,73.55,73.59,10532.0,73.7,73.7,73.55,73.59,10532.0
2016-08-30 11:50:00,73.57,73.65,73.52,73.52,10453.0,73.57,73.65,73.52,73.52,10453.0
2016-08-30 12:00:00,73.56,73.58,73.5,73.52,16348.0,73.56,73.58,73.5,73.52,16348.0
2016-08-30 12:10:00,73.55,73.6,73.52,73.56,10939.0,73.55,73.6,73.52,73.56,10939.0
2016-08-30 12:20:00,73.55,73.69,73.55,73.63,10731.0,73.55,73.69,73.55,73.63,10731.0
2016-08-30 12:30:00,73.62,73.7,73.61,73.7,8683.0,73.62,73.7,73.61,73.7,8683.0
2016-08-30 12:40:00,73.69,73.72,73.55,73.58,11581.0,73.69,73.72,73.55,73.58,11581.0
2016-08-30 12:50:00,73.57,73.59,73.49,73.52,9285.0,73.57,73.59,73.49,73.52,9285.0
2016-08-30 13:00:00,73.49,73.6,73.48,73.6,10003.0,73.49,73.6,73.48,73.6,10003.0
2016-08-30 13:10:00,73.58,73.6,73.53,73.58,14857.0,73.58,73.6,73.53,73.58,14857.0
2016-08-30 13:20:00,73.54,73.58,73.47,73.53,8327.0,73.54,73.58,73.47,73.53,8327.0
2016-08-30 13:30:00,73.53,73.56,73.48,73.54,7380.0,73.53,73.56,73.48,73.54,7380.0
2016-08-30 13:40:00,73.53,73.53,73.36,73.46,8053.0,73.53,73.53,73.36,73.46,8053.0
2016-08-30 13:50:00,73.47,73.48,73.33,73.46,7882.0,73.47,73.48,73.33,73.46,7882.0
2016-08-30 14:00:00,73.44,73.45,73.27,73.32,12080.0,73.44,73.45,73.27,73.32,12080.0
2016-08-30 14:10:00,73.34,73.42,73.28,73.29,10953.0,73.34,73.42,73.28,73.29,10953.0
2016-08-30 14:20:00,73.3,73.44,73.29,73.42,10540.0,73.3,73.44,73.29,73.42,10540.0
2016-08-30 14:30:00,73.41,73.43,73.34,73.38,16398.0,73.41,73.43,73.34,73.38,16398.0
2016-08-30 14:40:00,73.41,73.41,73.35,73.37,12214.0,73.41,73.41,73.35,73.37,12214.0
2016-08-30 14:50:00,73.37,73.44,73.36,73.4,13541.0,73.37,73.44,73.36,73.4,13541.0
2016-08-30 15:00:00,73.37,73.48,73.34,73.47,25522.0,73.37,73.48,73.34,73.47,25522.0
2016-08-30 15:10:00,73.46,73.53,73.43,73.44,11748.0,73.46,73.53,73.43,73.44,11748.0
2016-08-30 15:20:00,73.43,73.44,73.37,73.39,17697.0,73.43,73.44,73.37,73.39,17697.0
2016-08-30 15:30:00,73.39,73.51,73.39,73.51,17496.0,73.39,73.51,73.39,73.51,17496.0
2016-08-30 15:40:00,73.51,73.56,73.43,73.43,26253.0,73.51,73.56,73.43,73.43,26253.0
2016-08-30 15:50:00,73.43,73.47,73.37,73.43,63425.0,73.43,73.47,73.37,73.43,63425.0
2016-08-31 09:30:00,72.76,72.76,71.74,72.16,44579.0,72.76,72.76,71.74,72.16,44579.0
2016-08-31 09:40:00,72.14,72.39,72.0,72.2,24048.0,72.14,72.39,72.0,72.2,24048.0
2016-08-31 09:50:00,72.26,72.41,72.01,72.23,13516.0,72.26,72.41,72.01,72.23,13516.0
2016-08-31 10:00:00,72.25,72.36,72.1,72.34,8737.0,72.25,72.36,72.1,72.34,8737.0
2016-08-31 10:10:00,72.35,72.45,72.09,72.21,9570.0,72.35,72.45,72.09,72.21,9570.0
2016-08-31 10:20:00,72.23,72.52,72.18,72.49,8278.0,72.23,72.52,72.18,72.49,8278.0
2016-08-31 10:30:00,72.47,72.54,72.25,72.31,14059.0,72.47,72.54,72.25,72.31,14059.0
2016-08-31 10:40:00,72.32,72.33,72.16,72.33,13262.0,72.32,72.33,72.16,72.33,13262.0
2016-08-31 10:50:00,72.34,72.43,72.34,72.35,7263.0,72.34,72.43,72.34,72.35,7263.0
2016-08-31 11:00:00,72.32,72.34,72.0,72.03,9919.0,72.32,72.34,72.0,72.03,9919.0
2016-08-31 11:10:00,72.03,72.19,71.96,72.19,7305.0,72.03,72.19,71.96,72.19,7305.0
2016-08-31 11:20:00,72.2,72.39,72.19,72.34,11246.0,72.2,72.39,72.19,72.34,11246.0
2016-08-31 11:30:00,72.36,72.55,72.36,72.55,9039.0,72.36,72.55,72.36,72.55,9039.0
2016-08-31 11:40:00,72.52,72.56,72.46,72.54,9361.0,72.52,72.56,72.46,72.54,9361.0
2016-08-31 11:50:00,72.53,72.59,72.43,72.47,9614.0,72.53,72.59,72.43,72.47,9614.0
2016-08-31 12:00:00,72.44,72.46,72.32,72.4,9375.0,72.44,72.46,72.32,72.4,9375.0
2016-08-31 12:10:00,72.39,72.46,72.31,72.33,4938.0,72.39,72.46,72.31,72.33,4938.0
2016-08-31 12:20:00,72.32,72.41,72.3,72.37,8286.0,72.32,72.41,72.3,72.37,8286.0
2016-08-31 12:30:00,72.34,72.4,72.27,72.4,11551.0,72.34,72.4,72.27,72.4,11551.0
2016-08-31 12:40:00,72.39,72.47,72.37,72.45,5450.0,72.39,72.47,72.37,72.45,5450.0
2016-08-31 12:50:00,72.45,72.5,72.33,72.33,6241.0,72.45,72.5,72.33,72.33,6241.0
2016-08-31 13:00:00,72.35,72.38,72.21,72.27,18437.0,72.35,72.38,72.21,72.27,18437.0
2016-08-31 13:10:00,72.23,72.34,72.21,72.32,7800.0,72.23,72.34,72.21,72.32,7800.0
2016-08-31 13:20:00,72.3,72.4,72.28,72.38,6400.0,72.3,72.4,72.28,72.38,6400.0
2016-08-31 13:30:00,72.39,72.41,72.33,72.35,8404.0,72.39,72.41,72.33,72.35,8404.0
2016-08-31 13:40:00,72.35,72.48,72.33,72.41,13293.0,72.35,72.48,72.33,72.41,13293.0
2016-08-31 13:50:00,72.41,72.61,72.41,72.59,10758.0,72.41,72.61,72.41,72.59,10758.0
2016-08-31 14:00:00,72.58,72.7,72.4,72.63,15235.0,72.58,72.7,72.4,72.63,15235.0
2016-08-31 14:10:00,72.61,72.71,72.58,72.62,6300.0,72.61,72.71,72.58,72.62,6300.0
2016-08-31 14:20:00,72.59,72.7,72.56,72.66,43973.0,72.59,72.7,72.56,72.66,43973.0
2016-08-31 14:30:00,72.69,72.69,72.57,72.58,8300.0,72.69,72.69,72.57,72.58,8300.0
2016-08-31 14:40:00,72.58,72.59,72.34,72.39,9430.0,72.58,72.59,72.34,72.39,9430.0
2016-08-31 14:50:00,72.4,72.55,72.39,72.49,17316.0,72.4,72.55,72.39,72.49,17316.0
2016-08-31 15:00:00,72.51,72.68,72.49,72.66,15125.0,72.51,72.68,72.49,72.66,15125.0
2016-08-31 15:10:00,72.66,72.68,72.52,72.52,11904.0,72.66,72.68,72.52,72.52,11904.0
2016-08-31 15:20:00,72.53,72.55,72.46,72.5,30858.0,72.53,72.55,72.46,72.5,30858.0
2016-08-31 15:30:00,72.52,72.55,72.43,72.52,25884.0,72.52,72.55,72.43,72.52,25884.0
2016-08-31 15:40:00,72.53,72.61,72.49,72.57,56932.0,72.53,72.61,72.49,72.57,56932.0
2016-08-31 15:50:00,72.57,72.8,72.55,72.66,130748.0,72.57,72.8,72.55,72.66,130748.0
2016-09-01 09:30:00,72.13,72.49,71.93,72.43,35796.0,72.13,72.49,71.93,72.43,35796.0
2016-09-01 09:40:00,72.36,72.99,72.27,72.95,42701.0,72.36,72.99,72.27,72.95,42701.0
2016-09-01 09:50:00,72.98,73.21,72.9,73.1,38584.0,72.98,73.21,72.9,73.1,38584.0
2016-09-01 10:00:00,72.98,73.18,72.73,72.73,101890.0,72.98,73.18,72.73,72.73,101890.0
2016-09-01 10:10:00,72.73,72.95,72.63,72.78,21139.0,72.73,72.95,72.63,72.78,21139.0
2016-09-01 10:20:00,72.75,72.92,72.67,72.77,31665.0,72.75,72.92,72.67,72.77,31665.0
2016-09-01 10:30:00,72.75,72.81,72.49,72.59,55775.0,72.75,72.81,72.49,72.59,55775.0
2016-09-01 10:40:00,72.57,72.65,72.52,72.52,29312.0,72.57,72.65,72.52,72.52,29312.0
2016-09-01 10:50:00,72.52,72.61,72.34,72.48,26704.0,72.52,72.61,72.34,72.48,26704.0
2016-09-01 11:00:00,72.48,72.49,72.29,72.42,16972.0,72.48,72.49,72.29,72.42,16972.0
2016-09-01 11:10:00,72.42,72.48,72.4,72.46,12870.0,72.42,72.48,72.4,72.46,12870.0
2016-09-01 11:20:00,72.47,72.6,72.42,72.56,23448.0,72.47,72.6,72.42,72.56,23448.0
2016-09-01 11:30:00,72.56,72.6,72.46,72.49,22994.0,72.56,72.6,72.46,72.49,22994.0
2016-09-01 11:40:00,72.52,72.59,72.45,72.55,17995.0,72.52,72.59,72.45,72.55,17995.0
2016-09-01 11:50:00,72.53,72.85,72.51,72.81,16830.0,72.53,72.85,72.51,72.81,16830.0
2016-09-01 12:00:00,72.85,72.85,72.64,72.67,9995.0,72.85,72.85,72.64,72.67,9995.0
2016-09-01 12:10:00,72.67,72.86,72.61,72.72,15106.0,72.67,72.86,72.61,72.72,15106.0
2016-09-01 12:20:00,72.73,73.17,72.72,73.17,13805.0,72.73,73.17,72.72,73.17,13805.0
2016-09-01 12:30:00,73.2,73.35,73.08,73.11,17093.0,73.2,73.35,73.08,73.11,17093.0
2016-09-01 12:40:00,73.12,73.23,73.04,73.2,41699.0,73.12,73.23,73.04,73.2,41699.0
2016-09-01 12:50:00,73.17,73.27,73.11,73.12,15930.0,73.17,73.27,73.11,73.12,15930.0
2016-09-01 13:00:00,73.13,73.33,73.12,73.33,24817.0,73.13,73.33,73.12,73.33,24817.0
2016-09-01 13:10:00,73.33,73.58,73.26,73.55,17852.0,73.33,73.58,73.26,73.55,17852.0
2016-09-01 13:20:00,73.58,73.75,73.57,73.74,17955.0,73.58,73.75,73.57,73.74,17955.0
2016-09-01 13:30:00,73.75,74.08,73.75,74.06,34261.0,73.75,74.08,73.75,74.06,34261.0
2016-09-01 13:40:00,74.04,74.09,73.95,73.96,24819.0,74.04,74.09,73.95,73.96,24819.0
2016-09-01 13:50:00,73.98,73.98,73.66,73.68,25308.0,73.98,73.98,73.66,73.68,25308.0
2016-09-01 14:00:00,73.67,73.71,73.45,73.45,45717.0,73.67,73.71,73.45,73.45,45717.0
2016-09-01 14:10:00,73.42,73.49,73.32,73.32,26336.0,73.42,73.49,73.32,73.32,26336.0
2016-09-01 14:20:00,73.32,73.55,73.19,73.55,65473.0,73.32,73.55,73.19,73.55,65473.0
2016-09-01 14:30:00,73.52,73.52,73.21,73.29,18904.0,73.52,73.52,73.21,73.29,18904.0
2016-09-01 14:40:00,73.29,73.48,73.27,73.44,10519.0,73.29,73.48,73.27,73.44,10519.0
2016-09-01 14:50:00,73.43,73.46,73.35,73.35,62452.0,73.43,73.46,73.35,73.35,62452.0
2016-09-01 15:00:00,73.34,73.39,73.31,73.36,17555.0,73.34,73.39,73.31,73.36,17555.0
2016-09-01 15:10:00,73.38,73.48,73.33,73.44,9222.0,73.38,73.48,73.33,73.44,9222.0
2016-09-01 15:20:00,73.43,73.57,73.42,73.55,34492.0,73.43,73.57,73.42,73.55,34492.0
2016-09-01 15:30:00,73.55,73.74,73.53,73.72,27271.0,73.55,73.74,73.53,73.72,27271.0
2016-09-01 15:40:00,73.71,73.96,73.66,73.96,85326.0,73.71,73.96,73.66,73.96,85326.0
2016-09-01 15:50:00,73.97,74.05,73.9,73.99,152098.0,73.97,74.05,73.9,73.99,152098.0
2016-09-02 09:30:00,74.1,75.16,74.1,75.05,38130.0,74.1,75.16,74.1,75.05,38130.0
2016-09-02 09:40:00,75.06,75.2,74.77,74.83,97459.0,75.06,75.2,74.77,74.83,97459.0
2016-09-02 09:50:00,74.91,75.07,74.88,74.94,38876.0,74.91,75.07,74.88,74.94,38876.0
2016-09-02 10:00:00,75.01,75.71,74.96,75.42,27211.0,75.01,75.71,74.96,75.42,27211.0
2016-09-02 10:10:00,75.45,75.68,75.34,75.41,26694.0,75.45,75.68,75.34,75.41,26694.0
2016-09-02 10:20:00,75.44,75.58,75.21,75.58,37035.0,75.44,75.58,75.21,75.58,37035.0
2016-09-02 10:30:00,75.55,75.89,75.52,75.83,34204.0,75.55,75.89,75.52,75.83,34204.0
2016-09-02 10:40:00,75.82,75.98,75.8,75.93,29658.0,75.82,75.98,75.8,75.93,29658.0
2016-09-02 10:50:00,75.97,76.15,75.95,76.1,118019.0,75.97,76.15,75.95,76.1,118019.0
2016-09-02 11:00:00,76.1,76.34,75.98,76.23,48037.0,76.1,76.34,75.98,76.23,48037.0
2016-09-02 11:10:00,76.17,76.27,76.02,76.06,27474.0,76.17,76.27,76.02,76.06,27474.0
2016-09-02 11:20:00,76.09,76.16,76.03,76.14,12704.0,76.09,76.16,76.03,76.14,12704.0
2016-09-02 11:30:00,76.16,76.25,76.05,76.25,12768.0,76.16,76.25,76.05,76.25,12768.0
2016-09-02 11:40:00,76.25,76.67,76.16,76.66,35084.0,76.25,76.67,76.16,76.66,35084.0
2016-09-02 11:50:00,76.65,76.86,76.57,76.57,65963.0,76.65,76.86,76.57,76.57,65963.0
2016-09-02 12:00:00,76.6,76.74,76.26,76.28,60016.0,76.6,76.74,76.26,76.28,60016.0
2016-09-02 12:10:00,76.26,76.41,76.15,76.22,29005.0,76.26,76.41,76.15,76.22,29005.0
2016-09-02 12:20:00,76.17,76.21,76.07,76.12,36074.0,76.17,76.21,76.07,76.12,36074.0
2016-09-02 12:30:00,76.13,76.29,76.12,76.24,19603.0,76.13,76.29,76.12,76.24,19603.0
2016-09-02 12:40:00,76.21,76.42,76.16,76.33,56573.0,76.21,76.42,76.16,76.33,56573.0
2016-09-02 12:50:00,76.32,76.56,76.32,76.47,30214.0,76.32,76.56,76.32,76.47,30214.0
2016-09-02 13:00:00,76.49,76.49,76.24,76.26,31216.0,76.49,76.49,76.24,76.26,31216.0
2016-09-02 13:10:00,76.26,76.26,76.16,76.22,33788.0,76.26,76.26,76.16,76.22,33788.0
2016-09-02 13:20:00,76.21,76.29,76.07,76.24,27561.0,76.21,76.29,76.07,76.24,27561.0
2016-09-02 13:30:00,76.24,76.29,76.08,76.12,32706.0,76.24,76.29,76.08,76.12,32706.0
2016-09-02 13:40:00,76.11,76.18,76.02,76.15,21735.0,76.11,76.18,76.02,76.15,21735.0
2016-09-02 13:50:00,76.17,76.28,76.04,76.23,23961.0,76.17,76.28,76.04,76.23,23961.0
2016-09-02 14:00:00,76.23,76.29,76.1,76.14,33702.0,76.23,76.29,76.1,76.14,33702.0
2016-09-02 14:10:00,76.13,76.28,76.04,76.2,46343.0,76.13,76.28,76.04,76.2,46343.0
2016-09-02 14:20:00,76.2,76.29,76.15,76.16,37666.0,76.2,76.29,76.15,76.16,37666.0
2016-09-02 14:30:00,76.15,76.21,76.06,76.19,27236.0,76.15,76.21,76.06,76.19,27236.0
2016-09-02 14:40:00,76.2,76.28,76.14,76.26,33475.0,76.2,76.28,76.14,76.26,33475.0
2016-09-02 14:50:00,76.25,76.37,76.22,76.26,25340.0,76.25,76.37,76.22,76.26,25340.0
2016-09-02 15:00:00,76.27,76.37,76.25,76.29,35088.0,76.27,76.37,76.25,76.29,35088.0
2016-09-02 15:10:00,76.28,76.42,76.25,76.27,37377.0,76.28,76.42,76.25,76.27,37377.0
2016-09-02 15:20:00,76.29,76.41,76.14,76.31,66940.0,76.29,76.41,76.14,76.31,66940.0
2016-09-02 15:30:00,76.3,76.37,76.19,76.22,81310.0,76.3,76.37,76.19,76.22,81310.0
2016-09-02 15:40:00,76.2,76.25,76.08,76.15,85141.0,76.2,76.25,76.08,76.15,85141.0
2016-09-02 15:50:00,76.16,76.24,76.08,76.22,166205.0,76.16,76.24,76.08,76.22,166205.0
2016-09-06 09:30:00,76.73,76.97,75.98,76.56,55880.0,76.73,76.97,75.98,76.56,55880.0
2016-09-06 09:40:00,76.54,76.88,76.52,76.79,32265.0,76.54,76.88,76.52,76.79,32265.0
2016-09-06 09:50:00,76.83,77.07,76.82,77.0,52214.0,76.83,77.07,76.82,77.0,52214.0
2016-09-06 10:00:00,76.94,77.04,76.68,76.75,120330.0,76.94,77.04,76.68,76.75,120330.0
2016-09-06 10:10:00,76.76,76.87,76.66,76.7,47411.0,76.76,76.87,76.66,76.7,47411.0
2016-09-06 10:20:00,76.71,76.75,76.45,76.61,53137.0,76.71,76.75,76.45,76.61,53137.0
2016-09-06 10:30:00,76.59,76.73,76.59,76.73,51531.0,76.59,76.73,76.59,76.73,51531.0
2016-09-06 10:40:00,76.73,76.82,76.73,76.77,27549.0,76.73,76.82,76.73,76.77,27549.0
2016-09-06 10:50:00,76.76,76.8,76.67,76.79,25340.0,76.76,76.8,76.67,76.79,25340.0
2016-09-06 11:00:00,76.78,76.79,76.55,76.66,55669.0,76.78,76.79,76.55,76.66,55669.0
2016-09-06 11:10:00,76.62,76.86,76.57,76.84,34276.0,76.62,76.86,76.57,76.84,34276.0
2016-09-06 11:20:00,76.84,77.08,76.81,77.01,27473.0,76.84,77.08,76.81,77.01,27473.0
2016-09-06 11:30:00,77.03,77.12,76.86,77.05,46406.0,77.03,77.12,76.86,77.05,46406.0
2016-09-06 11:40:00,77.05,77.38,77.04,77.35,78225.0,77.05,77.38,77.04,77.35,78225.0
2016-09-06 11:50:00,77.37,77.44,77.22,77.39,36508.0,77.37,77.44,77.22,77.39,36508.0
2016-09-06 12:00:00,77.4,77.42,77.11,77.18,31194.0,77.4,77.42,77.11,77.18,31194.0
2016-09-06 12:10:00,77.18,77.28,77.03,77.03,23120.0,77.18,77.28,77.03,77.03,23120.0
2016-09-06 12:20:00,77.02,77.13,76.92,77.03,26118.0,77.02,77.13,76.92,77.03,26118.0
2016-09-06 12:30:00,77.04,77.08,76.97,77.02,18527.0,77.04,77.08,76.97,77.02,18527.0
2016-09-06 12:40:00,77.0,77.14,76.99,77.02,31488.0,77.0,77.14,76.99,77.02,31488.0
2016-09-06 12:50:00,77.01,77.09,76.98,77.07,22156.0,77.01,77.09,76.98,77.07,22156.0
2016-09-06 13:00:00,77.09,77.18,77.01,77.03,22532.0,77.09,77.18,77.01,77.03,22532.0
2016-09-06 13:10:00,77.01,77.13,76.97,77.02,19765.0,77.01,77.13,76.97,77.02,19765.0
2016-09-06 13:20:00,77.0,77.09,76.95,76.95,35752.0,77.0,77.09,76.95,76.95,35752.0
2016-09-06 13:30:00,76.96,77.01,76.88,77.0,29270.0,76.96,77.01,76.88,77.0,29270.0
2016-09-06 13:40:00,77.0,77.06,76.92,77.04,21608.0,77.0,77.06,76.92,77.04,21608.0
2016-09-06 13:50:00,77.05,77.09,76.95,77.0,22876.0,77.05,77.09,76.95,77.0,22876.0
2016-09-06 14:00:00,76.98,77.02,76.89,76.97,24702.0,76.98,77.02,76.89,76.97,24702.0
2016-09-06 14:10:00,76.97,77.0,76.85,76.92,33011.0,76.97,77.0,76.85,76.92,33011.0
2016-09-06 14:20:00,76.93,77.0,76.89,76.94,26677.0,76.93,77.0,76.89,76.94,26677.0
2016-09-06 14:30:00,76.95,77.01,76.95,77.0,33744.0,76.95,77.01,76.95,77.0,33744.0
2016-09-06 14:40:00,76.99,77.05,76.96,76.98,22936.0,76.99,77.05,76.96,76.98,22936.0
2016-09-06 14:50:00,76.98,77.01,76.87,76.97,41121.0,76.98,77.01,76.87,76.97,41121.0
2016-09-06 15:00:00,76.97,77.05,76.9,76.99,40000.0,76.97,77.05,76.9,76.99,40000.0
2016-09-06 15:10:00,76.99,77.17,76.98,77.15,33849.0,76.99,77.17,76.98,77.15,33849.0
2016-09-06 15:20:00,77.12,77.35,77.12,77.34,45312.0,77.12,77.35,77.12,77.34,45312.0
2016-09-06 15:30:00,77.33,77.33,77.21,77.3,59766.0,77.33,77.33,77.21,77.3,59766.0
2016-09-06 15:40:00,77.3,77.6,77.29,77.5,98279.0,77.3,77.6,77.29,77.5,98279.0
2016-09-06 15:50:00,77.5,77.99,77.49,77.72,323231.0,77.5,77.99,77.49,77.72,323231.0
2016-09-07 09:30:00,77.38,77.99,77.16,77.79,32943.0,77.38,77.99,77.16,77.79,32943.0
2016-09-07 09:40:00,77.74,78.27,77.74,78.17,43568.0,77.74,78.27,77.74,78.17,43568.0
2016-09-07 09:50:00,78.09,78.18,77.78,78.13,40504.0,78.09,78.18,77.78,78.13,40504.0
2016-09-07 10:00:00,78.14,78.28,77.75,77.89,35882.0,78.14,78.28,77.75,77.89,35882.0
2016-09-07 10:10:00,77.9,78.07,77.75,78.07,26511.0,77.9,78.07,77.75,78.07,26511.0
2016-09-07 10:20:00,78.06,78.18,77.94,77.94,25891.0,78.06,78.18,77.94,77.94,25891.0
2016-09-07 10:30:00,77.94,78.32,77.94,78.29,91307.0,77.94,78.32,77.94,78.29,91307.0
2016-09-07 10:40:00,78.3,78.3,78.05,78.29,34522.0,78.3,78.3,78.05,78.29,34522.0
2016-09-07 10:50:00,78.32,78.39,78.05,78.07,51136.0,78.32,78.39,78.05,78.07,51136.0
2016-09-07 11:00:00,78.07,78.17,78.01,78.1,46788.0,78.07,78.17,78.01,78.1,46788.0
2016-09-07 11:10:00,78.09,78.11,77.74,77.75,15482.0,78.09,78.11,77.74,77.75,15482.0
2016-09-07 11:20:00,77.75,77.81,77.38,77.66,120728.0,77.75,77.81,77.38,77.66,120728.0
2016-09-07 11:30:00,77.66,77.72,77.61,77.69,24394.0,77.66,77.72,77.61,77.69,24394.0
2016-09-07 11:40:00,77.72,77.72,77.54,77.6,38936.0,77.72,77.72,77.54,77.6,38936.0
2016-09-07 11:50:00,77.57,77.62,77.34,77.4,26376.0,77.57,77.62,77.34,77.4,26376.0
2016-09-07 12:00:00,77.37,77.37,77.21,77.23,20516.0,77.37,77.37,77.21,77.23,20516.0
2016-09-07 12:10:00,77.24,77.24,76.79,76.83,32970.0,77.24,77.24,76.79,76.83,32970.0
2016-09-07 12:20:00,76.85,76.85,76.56,76.59,9657.0,76.85,76.85,76.56,76.59,9657.0
2016-09-07 12:30:00,76.57,76.81,76.55,76.72,12598.0,76.57,76.81,76.55,76.72,12598.0
2016-09-07 12:40:00,76.7,76.97,76.68,76.9,29866.0,76.7,76.97,76.68,76.9,29866.0
2016-09-07 12:50:00,76.9,76.94,76.85,76.88,16656.0,76.9,76.94,76.85,76.88,16656.0
2016-09-07 13:00:00,76.87,76.95,76.84,76.84,9235.0,76.87,76.95,76.84,76.84,9235.0
2016-09-07 13:10:00,76.87,76.9,76.76,76.77,10542.0,76.87,76.9,76.76,76.77,10542.0
2016-09-07 13:20:00,76.75,76.75,76.48,76.48,25546.0,76.75,76.75,76.48,76.48,25546.0
2016-09-07 13:30:00,76.49,76.65,76.48,76.63,26359.0,76.49,76.65,76.48,76.63,26359.0
2016-09-07 13:40:00,76.62,76.67,76.54,76.65,15560.0,76.62,76.67,76.54,76.65,15560.0
2016-09-07 13:50:00,76.66,76.74,76.59,76.73,17528.0,76.66,76.74,76.59,76.73,17528.0
2016-09-07 14:00:00,76.74,76.9,76.6,76.88,27921.0,76.74,76.9,76.6,76.88,27921.0
2016-09-07 14:10:00,76.87,76.95,76.74,76.77,27614.0,76.87,76.95,76.74,76.77,27614.0
2016-09-07 14:20:00,76.75,76.96,76.6,76.62,32132.0,76.75,76.96,76.6,76.62,32132.0
2016-09-07 14:30:00,76.61,76.86,76.6,76.86,22522.0,76.61,76.86,76.6,76.86,22522.0
2016-09-07 14:40:00,76.87,76.91,76.68,76.91,20840.0,76.87,76.91,76.68,76.91,20840.0
2016-09-07 14:50:00,76.93,76.93,76.65,76.81,30048.0,76.93,76.93,76.65,76.81,30048.0
2016-09-07 15:00:00,76.79,76.97,76.7,76.77,47804.0,76.79,76.97,76.7,76.77,47804.0
2016-09-07 15:10:00,76.77,76.95,76.75,76.94,34737.0,76.77,76.95,76.75,76.94,34737.0
2016-09-07 15:20:00,76.95,76.98,76.83,76.89,42603.0,76.95,76.98,76.83,76.89,42603.0
2016-09-07 15:30:00,76.89,76.93,76.83,76.85,45276.0,76.89,76.93,76.83,76.85,45276.0
2016-09-07 15:40:00,76.85,76.87,76.6,76.6,75837.0,76.85,76.87,76.6,76.6,75837.0
2016-09-07 15:50:00,76.6,76.63,76.48,76.56,152659.0,76.6,76.63,76.48,76.56,152659.0
2016-09-08 09:30:00,76.4,76.65,75.84,76.29,52967.0,76.4,76.65,75.84,76.29,52967.0
2016-09-08 09:40:00,76.36,76.4,75.87,75.94,19392.0,76.36,76.4,75.87,75.94,19392.0
2016-09-08 09:50:00,75.98,75.99,75.59,75.86,23829.0,75.98,75.99,75.59,75.86,23829.0
2016-09-08 10:00:00,75.91,75.97,75.79,75.9,31139.0,75.91,75.97,75.79,75.9,31139.0
2016-09-08 10:10:00,75.91,75.95,75.66,75.89,24420.0,75.91,75.95,75.66,75.89,24420.0
2016-09-08 10:20:00,75.9,75.93,75.67,75.87,11150.0,75.9,75.93,75.67,75.87,11150.0
2016-09-08 10:30:00,75.89,76.2,75.78,75.97,14951.0,75.89,76.2,75.78,75.97,14951.0
2016-09-08 10:40:00,76.02,76.2,76.01,76.15,27317.0,76.02,76.2,76.01,76.15,27317.0
2016-09-08 10:50:00,76.17,76.25,76.0,76.0,6000.0,76.17,76.25,76.0,76.0,6000.0
2016-09-08 11:00:00,76.04,76.15,75.91,75.91,15258.0,76.04,76.15,75.91,75.91,15258.0
2016-09-08 11:10:00,75.94,76.22,75.92,76.09,26348.0,75.94,76.22,75.92,76.09,26348.0
2016-09-08 11:20:00,76.06,76.06,75.9,75.92,13978.0,76.06,76.06,75.9,75.92,13978.0
2016-09-08 11:30:00,75.9,75.94,75.65,75.69,18086.0,75.9,75.94,75.65,75.69,18086.0
2016-09-08 11:40:00,75.71,75.76,75.67,75.7,15862.0,75.71,75.76,75.67,75.7,15862.0
2016-09-08 11:50:00,75.7,75.74,75.56,75.56,16723.0,75.7,75.74,75.56,75.56,16723.0
2016-09-08 12:00:00,75.59,75.67,75.53,75.53,18408.0,75.59,75.67,75.53,75.53,18408.0
2016-09-08 12:10:00,75.55,75.61,75.51,75.56,11713.0,75.55,75.61,75.51,75.56,11713.0
2016-09-08 12:20:00,75.57,75.63,75.42,75.42,22154.0,75.57,75.63,75.42,75.42,22154.0
2016-09-08 12:30:00,75.42,75.44,75.36,75.4,10648.0,75.42,75.44,75.36,75.4,10648.0
2016-09-08 12:40:00,75.37,75.37,75.21,75.23,19151.0,75.37,75.37,75.21,75.23,19151.0
2016-09-08 12:50:00,75.21,75.36,75.2,75.32,12671.0,75.21,75.36,75.2,75.32,12671.0
2016-09-08 13:00:00,75.33,75.33,75.2,75.29,20395.0,75.33,75.33,75.2,75.29,20395.0
2016-09-08 13:10:00,75.32,75.35,75.15,75.19,34495.0,75.32,75.35,75.15,75.19,34495.0
2016-09-08 13:20:00,75.17,75.21,75.06,75.08,36911.0,75.17,75.21,75.06,75.08,36911.0
2016-09-08 13:30:00,75.08,75.14,74.93,74.95,30429.0,75.08,75.14,74.93,74.95,30429.0
2016-09-08 13:40:00,74.98,75.11,74.96,75.05,10610.0,74.98,75.11,74.96,75.05,10610.0
2016-09-08 13:50:00,75.04,75.19,75.0,75.19,12567.0,75.04,75.19,75.0,75.19,12567.0
2016-09-08 14:00:00,75.2,75.4,75.14,75.39,16269.0,75.2,75.4,75.14,75.39,16269.0
2016-09-08 14:10:00,75.39,75.55,75.32,75.52,31379.0,75.39,75.55,75.32,75.52,31379.0
2016-09-08 14:20:00,75.53,75.57,75.34,75.37,19086.0,75.53,75.57,75.34,75.37,19086.0
2016-09-08 14:30:00,75.39,75.49,75.34,75.49,17023.0,75.39,75.49,75.34,75.49,17023.0
2016-09-08 14:40:00,75.5,75.6,75.49,75.49,15787.0,75.5,75.6,75.49,75.49,15787.0
2016-09-08 14:50:00,75.5,75.5,75.42,75.49,17457.0,75.5,75.5,75.42,75.49,17457.0
2016-09-08 15:00:00,75.49,75.52,75.38,75.44,27723.0,75.49,75.52,75.38,75.44,27723.0
2016-09-08 15:10:00,75.45,75.48,75.4,75.47,19867.0,75.45,75.48,75.4,75.47,19867.0
2016-09-08 15:20:00,75.45,75.55,75.42,75.51,19630.0,75.45,75.55,75.42,75.51,19630.0
2016-09-08 15:30:00,75.52,75.54,75.41,75.47,30185.0,75.52,75.54,75.41,75.47,30185.0
2016-09-08 15:40:00,75.49,75.57,75.46,75.5,40997.0,75.49,75.57,75.46,75.5,40997.0
2016-09-08 15:50:00,75.51,75.53,75.37,75.41,127185.0,75.51,75.53,75.37,75.41,127185.0
2016-09-09 09:30:00,74.82,75.16,74.79,74.96,17703.0,74.82,75.16,74.79,74.96,17703.0
2016-09-09 09:40:00,75.1,75.36,75.01,75.13,11753.0,75.1,75.36,75.01,75.13,11753.0
2016-09-09 09:50:00,75.21,75.21,74.9,75.0,19036.0,75.21,75.21,74.9,75.0,19036.0
2016-09-09 10:00:00,74.97,75.01,74.78,74.78,9829.0,74.97,75.01,74.78,74.78,9829.0
2016-09-09 10:10:00,74.84,74.92,74.78,74.86,15992.0,74.84,74.92,74.78,74.86,15992.0
2016-09-09 10:20:00,74.85,75.12,74.84,75.08,57942.0,74.85,75.12,74.84,75.08,57942.0
2016-09-09 10:30:00,75.06,75.23,74.97,74.97,22018.0,75.06,75.23,74.97,74.97,22018.0
2016-09-09 10:40:00,74.96,74.96,74.66,74.66,15277.0,74.96,74.96,74.66,74.66,15277.0
2016-09-09 10:50:00,74.65,74.77,74.63,74.77,11900.0,74.65,74.77,74.63,74.77,11900.0
2016-09-09 11:00:00,74.81,74.86,74.74,74.77,9562.0,74.81,74.86,74.74,74.77,9562.0
2016-09-09 11:10:00,74.76,74.79,74.63,74.75,12342.0,74.76,74.79,74.63,74.75,12342.0
2016-09-09 11:20:00,74.74,74.81,74.69,74.74,7714.0,74.74,74.81,74.69,74.74,7714.0
2016-09-09 11:30:00,74.76,74.76,74.51,74.53,5707.0,74.76,74.76,74.51,74.53,5707.0
2016-09-09 11:40:00,74.52,74.53,74.38,74.45,11911.0,74.52,74.53,74.38,74.45,11911.0
2016-09-09 11:50:00,74.44,74.45,74.15,74.21,12367.0,74.44,74.45,74.15,74.21,12367.0
2016-09-09 12:00:00,74.22,74.36,74.16,74.25,10145.0,74.22,74.36,74.16,74.25,10145.0
2016-09-09 12:10:00,74.26,74.29,74.05,74.09,7275.0,74.26,74.29,74.05,74.09,7275.0
2016-09-09 12:20:00,74.07,74.2,74.02,74.02,3735.0,74.07,74.2,74.02,74.02,3735.0
2016-09-09 12:30:00,74.0,74.02,73.91,73.92,6163.0,74.0,74.02,73.91,73.92,6163.0
2016-09-09 12:40:00,73.92,74.01,73.82,73.86,6628.0,73.92,74.01,73.82,73.86,6628.0
2016-09-09 12:50:00,73.86,73.97,73.78,73.97,8099.0,73.86,73.97,73.78,73.97,8099.0
2016-09-09 13:00:00,73.95,73.98,73.78,73.8,6764.0,73.95,73.98,73.78,73.8,6764.0
2016-09-09 13:10:00,73.78,73.81,73.62,73.67,14741.0,73.78,73.81,73.62,73.67,14741.0
2016-09-09 13:20:00,73.61,73.73,73.57,73.69,6401.0,73.61,73.73,73.57,73.69,6401.0
2016-09-09 13:30:00,73.67,73.77,73.62,73.77,16335.0,73.67,73.77,73.62,73.77,16335.0
2016-09-09 13:40:00,73.74,73.75,73.53,73.53,7506.0,73.74,73.75,73.53,73.53,7506.0
2016-09-09 13:50:00,73.56,73.62,73.53,73.58,6178.0,73.56,73.62,73.53,73.58,6178.0
2016-09-09 14:00:00,73.59,73.61,73.38,73.46,12576.0,73.59,73.61,73.38,73.46,12576.0
2016-09-09 14:10:00,73.45,73.53,73.35,73.48,8906.0,73.45,73.53,73.35,73.48,8906.0
2016-09-09 14:20:00,73.47,73.68,73.45,73.67,6971.0,73.47,73.68,73.45,73.67,6971.0
2016-09-09 14:30:00,73.68,73.86,73.66,73.85,6679.0,73.68,73.86,73.66,73.85,6679.0
2016-09-09 14:40:00,73.83,73.83,73.76,73.76,14969.0,73.83,73.83,73.76,73.76,14969.0
2016-09-09 14:50:00,73.76,73.82,73.69,73.78,7915.0,73.76,73.82,73.69,73.78,7915.0
2016-09-09 15:00:00,73.77,73.77,73.62,73.65,15924.0,73.77,73.77,73.62,73.65,15924.0
2016-09-09 15:10:00,73.66,73.85,73.57,73.82,16121.0,73.66,73.85,73.57,73.82,16121.0
2016-09-09 15:20:00,73.82,73.97,73.77,73.97,15560.0,73.82,73.97,73.77,73.97,15560.0
2016-09-09 15:30:00,73.98,74.02,73.82,73.9,37662.0,73.98,74.02,73.82,73.9,37662.0
2016-09-09 15:40:00,73.91,73.91,73.72,73.73,49740.0,73.91,73.91,73.72,73.73,49740.0
2016-09-09 15:50:00,73.72,73.75,73.56,73.56,80150.0,73.72,73.75,73.56,73.56,80150.0
2016-09-12 09:30:00,73.22,73.8,72.68,73.8,17534.0,73.22,73.8,72.68,73.8,17534.0
2016-09-12 09:40:00,73.66,73.89,73.37,73.53,24193.0,73.66,73.89,73.37,73.53,24193.0
2016-09-12 09:50:00,73.56,73.74,73.41,73.71,23209.0,73.56,73.74,73.41,73.71,23209.0
2016-09-12 10:00:00,73.65,73.83,73.63,73.67,12114.0,73.65,73.83,73.63,73.67,12114.0
2016-09-12 10:10:00,73.67,73.75,73.53,73.63,9657.0,73.67,73.75,73.53,73.63,9657.0
2016-09-12 10:20:00,73.58,73.81,73.53,73.76,5518.0,73.58,73.81,73.53,73.76,5518.0
2016-09-12 10:30:00,73.77,73.97,73.73,73.78,7104.0,73.77,73.97,73.73,73.78,7104.0
2016-09-12 10:40:00,73.8,73.89,73.59,73.59,4324.0,73.8,73.89,73.59,73.59,4324.0
2016-09-12 10:50:00,73.56,73.73,73.44,73.62,6343.0,73.56,73.73,73.44,73.62,6343.0
2016-09-12 11:00:00,73.62,74.05,73.6,73.95,7944.0,73.62,74.05,73.6,73.95,7944.0
2016-09-12 11:10:00,73.95,74.06,73.93,74.04,9801.0,73.95,74.06,73.93,74.04,9801.0
2016-09-12 11:20:00,73.99,74.08,73.99,74.02,2550.0,73.99,74.08,73.99,74.02,2550.0
2016-09-12 11:30:00,74.06,74.19,73.94,74.14,5029.0,74.06,74.19,73.94,74.14,5029.0
2016-09-12 11:40:00,74.14,74.23,74.1,74.13,4948.0,74.14,74.23,74.1,74.13,4948.0
2016-09-12 11:50:00,74.14,74.32,74.14,74.25,6335.0,74.14,74.32,74.14,74.25,6335.0
2016-09-12 12:00:00,74.25,74.25,74.1,74.2,4323.0,74.25,74.25,74.1,74.2,4323.0
2016-09-12 12:10:00,74.17,74.18,74.05,74.06,6640.0,74.17,74.18,74.05,74.06,6640.0
2016-09-12 12:20:00,73.99,74.12,73.9,73.99,6096.0,73.99,74.12,73.9,73.99,6096.0
2016-09-12 12:30:00,73.99,74.07,73.9,73.98,4676.0,73.99,74.07,73.9,73.98,4676.0
2016-09-12 12:40:00,73.95,74.0,73.89,73.94,11092.0,73.95,74.0,73.89,73.94,11092.0
2016-09-12 12:50:00,73.95,74.15,73.95,74.09,15011.0,73.95,74.15,73.95,74.09,15011.0
2016-09-12 13:00:00,74.12,74.24,74.09,74.22,13860.0,74.12,74.24,74.09,74.22,13860.0
2016-09-12 13:10:00,74.25,74.54,74.23,74.32,19611.0,74.25,74.54,74.23,74.32,19611.0
2016-09-12 13:20:00,74.29,74.36,74.01,74.04,6802.0,74.29,74.36,74.01,74.04,6802.0
2016-09-12 13:30:00,74.06,74.13,73.9,74.08,11950.0,74.06,74.13,73.9,74.08,11950.0
2016-09-12 13:40:00,74.11,74.26,74.05,74.17,6731.0,74.11,74.26,74.05,74.17,6731.0
2016-09-12 13:50:00,74.22,74.28,74.16,74.21,15906.0,74.22,74.28,74.16,74.21,15906.0
2016-09-12 14:00:00,74.21,74.41,74.2,74.41,22301.0,74.21,74.41,74.2,74.41,22301.0
2016-09-12 14:10:00,74.41,74.52,74.39,74.48,5000.0,74.41,74.52,74.39,74.48,5000.0
2016-09-12 14:20:00,74.51,74.58,74.45,74.49,4600.0,74.51,74.58,74.45,74.49,4600.0
2016-09-12 14:30:00,74.52,74.6,74.43,74.59,8693.0,74.52,74.6,74.43,74.59,8693.0
2016-09-12 14:40:00,74.64,74.7,74.61,74.63,5892.0,74.64,74.7,74.61,74.63,5892.0
2016-09-12 14:50:00,74.62,74.62,74.52,74.54,7575.0,74.62,74.62,74.52,74.54,7575.0
2016-09-12 15:00:00,74.54,74.57,74.45,74.54,13251.0,74.54,74.57,74.45,74.54,13251.0
2016-09-12 15:10:00,74.54,74.58,74.26,74.3,18589.0,74.54,74.58,74.26,74.3,18589.0
2016-09-12 15:20:00,74.31,74.38,74.29,74.37,12912.0,74.31,74.38,74.29,74.37,12912.0
2016-09-12 15:30:00,74.37,74.54,74.32,74.53,28177.0,74.37,74.54,74.32,74.53,28177.0
2016-09-12 15:40:00,74.54,74.71,74.53,74.56,53343.0,74.54,74.71,74.53,74.56,53343.0
2016-09-12 15:50:00,74.56,74.6,74.35,74.54,89507.0,74.56,74.6,74.35,74.54,89507.0
2016-09-13 09:30:00,73.61,74.2,73.61,74.07,19264.0,73.61,74.2,73.61,74.07,19264.0
2016-09-13 09:40:00,74.09,74.27,74.0,74.0,14103.0,74.09,74.27,74.0,74.0,14103.0
2016-09-13 09:50:00,74.0,74.1,73.21,73.21,12632.0,74.0,74.1,73.21,73.21,12632.0
2016-09-13 10:00:00,73.16,73.21,72.74,73.01,26928.0,73.16,73.21,72.74,73.01,26928.0
2016-09-13 10:10:00,73.02,73.04,72.47,72.47,33866.0,73.02,73.04,72.47,72.47,33866.0
2016-09-13 10:20:00,72.47,72.53,72.16,72.3,37483.0,72.47,72.53,72.16,72.3,37483.0
2016-09-13 10:30:00,72.27,72.47,72.17,72.34,26170.0,72.27,72.47,72.17,72.34,26170.0
2016-09-13 10:40:00,72.34,72.56,72.19,72.27,64720.0,72.34,72.56,72.19,72.27,64720.0
2016-09-13 10:50:00,72.25,72.25,72.0,72.04,29690.0,72.25,72.25,72.0,72.04,29690.0
2016-09-13 11:00:00,72.02,72.07,71.8,71.8,30973.0,72.02,72.07,71.8,71.8,30973.0
2016-09-13 11:10:00,71.81,71.81,71.57,71.68,39756.0,71.81,71.81,71.57,71.68,39756.0
2016-09-13 11:20:00,71.68,71.81,71.64,71.71,63757.0,71.68,71.81,71.64,71.71,63757.0
2016-09-13 11:30:00,71.72,71.76,71.43,71.65,60722.0,71.72,71.76,71.43,71.65,60722.0
2016-09-13 11:40:00,71.64,71.68,71.37,71.42,30878.0,71.64,71.68,71.37,71.42,30878.0
2016-09-13 11:50:00,71.46,71.51,71.34,71.4,17950.0,71.46,71.51,71.34,71.4,17950.0
2016-09-13 12:00:00,71.42,71.72,71.4,71.65,26506.0,71.42,71.72,71.4,71.65,26506.0
2016-09-13 12:10:00,71.65,71.88,71.64,71.75,35587.0,71.65,71.88,71.64,71.75,35587.0
2016-09-13 12:20:00,71.76,71.92,71.55,71.63,20008.0,71.76,71.92,71.55,71.63,20008.0
2016-09-13 12:30:00,71.67,71.91,71.66,71.86,13188.0,71.67,71.91,71.66,71.86,13188.0
2016-09-13 12:40:00,71.87,71.87,71.64,71.68,12600.0,71.87,71.87,71.64,71.68,12600.0
2016-09-13 12:50:00,71.69,71.71,71.62,71.7,13138.0,71.69,71.71,71.62,71.7,13138.0
2016-09-13 13:00:00,71.68,71.69,71.46,71.62,41897.0,71.68,71.69,71.46,71.62,41897.0
2016-09-13 13:10:00,71.61,71.93,71.58,71.92,43860.0,71.61,71.93,71.58,71.92,43860.0
2016-09-13 13:20:00,71.97,72.12,71.84,72.04,96767.0,71.97,72.12,71.84,72.04,96767.0
2016-09-13 13:30:00,72.06,72.11,71.95,71.98,45104.0,72.06,72.11,71.95,71.98,45104.0
2016-09-13 13:40:00,72.04,72.06,71.76,71.8,37681.0,72.04,72.06,71.76,71.8,37681.0
2016-09-13 13:50:00,71.82,72.11,71.8,72.08,44566.0,71.82,72.11,71.8,72.08,44566.0
2016-09-13 14:00:00,72.03,72.08,71.89,72.05,23518.0,72.03,72.08,71.89,72.05,23518.0
2016-09-13 14:10:00,72.06,72.1,71.96,72.06,33042.0,72.06,72.1,71.96,72.06,33042.0
2016-09-13 14:20:00,72.07,72.15,72.04,72.1,14750.0,72.07,72.15,72.04,72.1,14750.0
2016-09-13 14:30:00,72.1,72.16,71.84,71.91,33822.0,72.1,72.16,71.84,71.91,33822.0
2016-09-13 14:40:00,71.91,72.05,71.89,72.01,49626.0,71.91,72.05,71.89,72.01,49626.0
2016-09-13 14:50:00,72.02,72.07,71.98,71.98,198644.0,72.02,72.07,71.98,71.98,198644.0
2016-09-13 15:00:00,71.98,71.98,71.64,71.93,117830.0,71.98,71.98,71.64,71.93,117830.0
2016-09-13 15:10:00,71.91,72.33,71.89,72.28,25619.0,71.91,72.33,71.89,72.28,25619.0
2016-09-13 15:20:00,72.32,72.68,72.25,72.64,90498.0,72.32,72.68,72.25,72.64,90498.0
2016-09-13 15:30:00,72.65,72.78,72.55,72.58,53976.0,72.65,72.78,72.55,72.58,53976.0
2016-09-13 15:40:00,72.56,72.61,72.26,72.44,60428.0,72.56,72.61,72.26,72.44,60428.0
2016-09-13 15:50:00,72.44,72.69,72.34,72.43,113642.0,72.44,72.69,72.34,72.43,113642.0
2016-09-14 09:30:00,72.47,73.19,72.47,73.07,16186.0,72.47,73.19,72.47,73.07,16186.0
2016-09-14 09:40:00,73.08,73.14,72.24,72.24,59215.0,73.08,73.14,72.24,72.24,59215.0
2016-09-14 09:50:00,72.32,72.48,72.07,72.46,26106.0,72.32,72.48,72.07,72.46,26106.0
2016-09-14 10:00:00,72.45,72.9,72.43,72.86,18433.0,72.45,72.9,72.43,72.86,18433.0
2016-09-14 10:10:00,72.87,72.94,72.72,72.72,23124.0,72.87,72.94,72.72,72.72,23124.0
2016-09-14 10:20:00,72.76,72.84,72.64,72.67,14104.0,72.76,72.84,72.64,72.67,14104.0
2016-09-14 10:30:00,72.63,72.85,72.62,72.75,56427.0,72.63,72.85,72.62,72.75,56427.0
2016-09-14 10:40:00,72.73,72.77,72.55,72.61,12391.0,72.73,72.77,72.55,72.61,12391.0
2016-09-14 10:50:00,72.61,72.76,72.59,72.73,12902.0,72.61,72.76,72.59,72.73,12902.0
2016-09-14 11:00:00,72.76,72.8,72.59,72.64,21299.0,72.76,72.8,72.59,72.64,21299.0
2016-09-14 11:10:00,72.66,72.83,72.51,72.83,16197.0,72.66,72.83,72.51,72.83,16197.0
2016-09-14 11:20:00,72.87,73.2,72.87,73.14,10690.0,72.87,73.2,72.87,73.14,10690.0
2016-09-14 11:30:00,73.16,73.21,73.07,73.17,10194.0,73.16,73.21,73.07,73.17,10194.0
2016-09-14 11:40:00,73.14,73.28,73.1,73.1,14744.0,73.14,73.28,73.1,73.1,14744.0
2016-09-14 11:50:00,73.09,73.12,73.05,73.08,16116.0,73.09,73.12,73.05,73.08,16116.0
2016-09-14 12:00:00,73.1,73.14,72.89,73.02,28622.0,73.1,73.14,72.89,73.02,28622.0
2016-09-14 12:10:00,73.05,73.06,72.91,73.0,6941.0,73.05,73.06,72.91,73.0,6941.0
2016-09-14 12:20:00,73.0,73.06,72.8,72.84,10331.0,73.0,73.06,72.8,72.84,10331.0
2016-09-14 12:30:00,72.84,72.93,72.8,72.85,20204.0,72.84,72.93,72.8,72.85,20204.0
2016-09-14 12:40:00,72.83,72.9,72.72,72.78,27421.0,72.83,72.9,72.72,72.78,27421.0
2016-09-14 12:50:00,72.79,72.84,72.74,72.77,10562.0,72.79,72.84,72.74,72.77,10562.0
2016-09-14 13:00:00,72.77,72.86,72.77,72.86,17130.0,72.77,72.86,72.77,72.86,17130.0
2016-09-14 13:10:00,72.84,72.84,72.61,72.71,56299.0,72.84,72.84,72.61,72.71,56299.0
2016-09-14 13:20:00,72.69,73.0,72.62,72.75,13461.0,72.69,73.0,72.62,72.75,13461.0
2016-09-14 13:30:00,72.77,72.82,72.51,72.53,14576.0,72.77,72.82,72.51,72.53,14576.0
2016-09-14 13:40:00,72.52,72.64,72.38,72.39,9694.0,72.52,72.64,72.38,72.39,9694.0
2016-09-14 13:50:00,72.35,72.47,72.35,72.41,8527.0,72.35,72.47,72.35,72.41,8527.0
2016-09-14 14:00:00,72.41,72.54,72.31,72.31,9263.0,72.41,72.54,72.31,72.31,9263.0
2016-09-14 14:10:00,72.37,72.4,72.16,72.35,6984.0,72.37,72.4,72.16,72.35,6984.0
2016-09-14 14:20:00,72.34,72.45,72.28,72.33,13828.0,72.34,72.45,72.28,72.33,13828.0
2016-09-14 14:30:00,72.32,72.41,72.28,72.29,17419.0,72.32,72.41,72.28,72.29,17419.0
2016-09-14 14:40:00,72.29,72.4,72.28,72.38,23761.0,72.29,72.4,72.28,72.38,23761.0
2016-09-14 14:50:00,72.38,72.48,72.34,72.43,10304.0,72.38,72.48,72.34,72.43,10304.0
2016-09-14 15:00:00,72.43,72.44,72.27,72.32,30152.0,72.43,72.44,72.27,72.32,30152.0
2016-09-14 15:10:00,72.3,72.3,72.2,72.28,31506.0,72.3,72.3,72.2,72.28,31506.0
2016-09-14 15:20:00,72.26,72.3,72.0,72.0,58141.0,72.26,72.3,72.0,72.0,58141.0
2016-09-14 15:30:00,71.99,72.35,71.98,72.28,62462.0,71.99,72.35,71.98,72.28,62462.0
2016-09-14 15:40:00,72.27,72.53,72.26,72.53,62344.0,72.27,72.53,72.26,72.53,62344.0
2016-09-14 15:50:00,72.52,72.58,72.43,72.56,202073.0,72.52,72.58,72.43,72.56,202073.0
2016-09-15 09:30:00,73.12,73.53,72.98,73.37,61616.0,73.12,73.53,72.98,73.37,61616.0
2016-09-15 09:40:00,73.38,74.14,73.27,73.47,63301.0,73.38,74.14,73.27,73.47,63301.0
2016-09-15 09:50:00,73.48,74.01,73.48,73.84,82663.0,73.48,74.01,73.48,73.84,82663.0
2016-09-15 10:00:00,73.84,74.24,73.69,74.22,31477.0,73.84,74.24,73.69,74.22,31477.0
2016-09-15 10:10:00,74.23,74.63,74.18,74.6,33652.0,74.23,74.63,74.18,74.6,33652.0
2016-09-15 10:20:00,74.6,74.65,74.4,74.58,43200.0,74.6,74.65,74.4,74.58,43200.0
2016-09-15 10:30:00,74.57,74.63,74.41,74.58,26346.0,74.57,74.63,74.41,74.58,26346.0
2016-09-15 10:40:00,74.59,74.59,74.35,74.53,45371.0,74.59,74.59,74.35,74.53,45371.0
2016-09-15 10:50:00,74.54,75.0,74.54,74.89,31199.0,74.54,75.0,74.54,74.89,31199.0
2016-09-15 11:00:00,74.96,75.0,74.9,75.0,15395.0,74.96,75.0,74.9,75.0,15395.0
2016-09-15 11:10:00,74.96,75.44,74.93,75.42,89883.0,74.96,75.44,74.93,75.42,89883.0
2016-09-15 11:20:00,75.4,75.52,75.39,75.51,25519.0,75.4,75.52,75.39,75.51,25519.0
2016-09-15 11:30:00,75.51,75.8,75.51,75.71,61449.0,75.51,75.8,75.51,75.71,61449.0
2016-09-15 11:40:00,75.71,75.74,75.52,75.68,68199.0,75.71,75.74,75.52,75.68,68199.0
2016-09-15 11:50:00,75.71,76.06,75.67,75.68,52698.0,75.71,76.06,75.67,75.68,52698.0
2016-09-15 12:00:00,75.67,76.25,75.67,76.19,31827.0,75.67,76.25,75.67,76.19,31827.0
2016-09-15 12:10:00,76.15,76.16,76.0,76.05,20603.0,76.15,76.16,76.0,76.05,20603.0
2016-09-15 12:20:00,76.05,76.09,75.82,75.92,17431.0,76.05,76.09,75.82,75.92,17431.0
2016-09-15 12:30:00,75.92,75.95,75.73,75.81,34618.0,75.92,75.95,75.73,75.81,34618.0
2016-09-15 12:40:00,75.82,75.83,75.71,75.78,29848.0,75.82,75.83,75.71,75.78,29848.0
2016-09-15 12:50:00,75.77,75.78,75.63,75.63,12919.0,75.77,75.78,75.63,75.63,12919.0
2016-09-15 13:00:00,75.66,75.88,75.66,75.88,25388.0,75.66,75.88,75.66,75.88,25388.0
2016-09-15 13:10:00,75.89,76.09,75.85,76.06,45158.0,75.89,76.09,75.85,76.06,45158.0
2016-09-15 13:20:00,76.05,76.35,76.05,76.26,68709.0,76.05,76.35,76.05,76.26,68709.0
2016-09-15 13:30:00,76.28,76.44,76.21,76.38,58300.0,76.28,76.44,76.21,76.38,58300.0
2016-09-15 13:40:00,76.34,76.38,76.22,76.31,34512.0,76.34,76.38,76.22,76.31,34512.0
2016-09-15 13:50:00,76.29,76.57,76.26,76.55,55428.0,76.29,76.57,76.26,76.55,55428.0
2016-09-15 14:00:00,76.55,76.58,76.5,76.58,24781.0,76.55,76.58,76.5,76.58,24781.0
2016-09-15 14:10:00,76.56,77.22,76.56,77.21,103106.0,76.56,77.22,76.56,77.21,103106.0
2016-09-15 14:20:00,77.21,77.39,76.98,77.35,181919.0,77.21,77.39,76.98,77.35,181919.0
2016-09-15 14:30:00,77.3,77.34,77.04,77.05,114993.0,77.3,77.34,77.04,77.05,114993.0
2016-09-15 14:40:00,77.05,77.25,76.98,77.05,108260.0,77.05,77.25,76.98,77.05,108260.0
2016-09-15 14:50:00,77.03,77.28,76.96,77.26,78876.0,77.03,77.28,76.96,77.26,78876.0
2016-09-15 15:00:00,77.25,77.36,77.15,77.23,83958.0,77.25,77.36,77.15,77.23,83958.0
2016-09-15 15:10:00,77.22,77.36,77.16,77.19,95206.0,77.22,77.36,77.16,77.19,95206.0
2016-09-15 15:20:00,77.18,77.27,77.06,77.23,78628.0,77.18,77.27,77.06,77.23,78628.0
2016-09-15 15:30:00,77.23,77.46,77.18,77.46,216373.0,77.23,77.46,77.18,77.46,216373.0
2016-09-15 15:40:00,77.45,77.69,77.37,77.67,195199.0,77.45,77.69,77.37,77.67,195199.0
2016-09-15 15:50:00,77.67,77.75,77.51,77.73,323686.0,77.67,77.75,77.51,77.73,323686.0
2016-09-16 09:30:00,77.05,77.46,76.82,76.94,130325.0,77.05,77.46,76.82,76.94,130325.0
2016-09-16 09:40:00,77.01,77.86,76.88,77.86,47020.0,77.01,77.86,76.88,77.86,47020.0
2016-09-16 09:50:00,77.8,77.88,77.42,77.7,61721.0,77.8,77.88,77.42,77.7,61721.0
2016-09-16 10:00:00,77.6,77.83,77.5,77.83,42996.0,77.6,77.83,77.5,77.83,42996.0
2016-09-16 10:10:00,77.8,78.3,77.8,78.28,46830.0,77.8,78.3,77.8,78.28,46830.0
2016-09-16 10:20:00,78.28,78.35,77.8,77.84,49193.0,78.28,78.35,77.8,77.84,49193.0
2016-09-16 10:30:00,77.84,78.15,77.77,78.14,26716.0,77.84,78.15,77.77,78.14,26716.0
2016-09-16 10:40:00,78.18,78.2,77.98,78.02,17685.0,78.18,78.2,77.98,78.02,17685.0
2016-09-16 10:50:00,77.97,78.09,77.72,77.83,91927.0,77.97,78.09,77.72,77.83,91927.0
2016-09-16 11:00:00,77.85,77.86,77.24,77.42,34087.0,77.85,77.86,77.24,77.42,34087.0
2016-09-16 11:10:00,77.44,77.79,77.44,77.72,11537.0,77.44,77.79,77.44,77.72,11537.0
2016-09-16 11:20:00,77.72,77.75,77.52,77.52,30084.0,77.72,77.75,77.52,77.52,30084.0
2016-09-16 11:30:00,77.55,77.55,77.24,77.24,33901.0,77.55,77.55,77.24,77.24,33901.0
2016-09-16 11:40:00,77.25,77.63,77.25,77.59,42656.0,77.25,77.63,77.25,77.59,42656.0
2016-09-16 11:50:00,77.59,77.59,77.49,77.49,9294.0,77.59,77.59,77.49,77.49,9294.0
2016-09-16 12:00:00,77.48,77.48,77.35,77.46,10850.0,77.48,77.48,77.35,77.46,10850.0
2016-09-16 12:10:00,77.44,77.58,77.43,77.57,11094.0,77.44,77.58,77.43,77.57,11094.0
2016-09-16 12:20:00,77.59,77.72,77.58,77.63,10320.0,77.59,77.72,77.58,77.63,10320.0
2016-09-16 12:30:00,77.69,77.69,77.5,77.5,6850.0,77.69,77.69,77.5,77.5,6850.0
2016-09-16 12:40:00,77.51,77.59,77.47,77.52,7260.0,77.51,77.59,77.47,77.52,7260.0
2016-09-16 12:50:00,77.51,77.54,77.45,77.54,6655.0,77.51,77.54,77.45,77.54,6655.0
2016-09-16 13:00:00,77.53,77.55,77.36,77.36,11078.0,77.53,77.55,77.36,77.36,11078.0
2016-09-16 13:10:00,77.36,77.4,77.22,77.28,6730.0,77.36,77.4,77.22,77.28,6730.0
2016-09-16 13:20:00,77.22,77.25,77.16,77.23,7472.0,77.22,77.25,77.16,77.23,7472.0
2016-09-16 13:30:00,77.23,77.31,77.16,77.18,12119.0,77.23,77.31,77.16,77.18,12119.0
2016-09-16 13:40:00,77.16,77.16,76.94,77.05,12962.0,77.16,77.16,76.94,77.05,12962.0
2016-09-16 13:50:00,77.05,77.05,76.86,76.91,25003.0,77.05,77.05,76.86,76.91,25003.0
2016-09-16 14:00:00,76.9,76.98,76.81,76.92,38401.0,76.9,76.98,76.81,76.92,38401.0
2016-09-16 14:10:00,76.93,77.02,76.84,76.84,21341.0,76.93,77.02,76.84,76.84,21341.0
2016-09-16 14:20:00,76.86,76.87,76.78,76.83,19241.0,76.86,76.87,76.78,76.83,19241.0
2016-09-16 14:30:00,76.84,76.98,76.84,76.89,15742.0,76.84,76.98,76.84,76.89,15742.0
2016-09-16 14:40:00,76.91,77.08,76.91,77.08,33413.0,76.91,77.08,76.91,77.08,33413.0
2016-09-16 14:50:00,77.08,77.1,76.88,76.88,44157.0,77.08,77.1,76.88,76.88,44157.0
2016-09-16 15:00:00,76.88,77.02,76.88,76.95,24204.0,76.88,77.02,76.88,76.95,24204.0
2016-09-16 15:10:00,76.94,76.99,76.85,76.91,26211.0,76.94,76.99,76.85,76.91,26211.0
2016-09-16 15:20:00,76.91,77.03,76.91,77.03,30826.0,76.91,77.03,76.91,77.03,30826.0
2016-09-16 15:30:00,77.03,77.2,77.03,77.09,40105.0,77.03,77.2,77.03,77.09,40105.0
2016-09-16 15:40:00,77.07,77.42,76.95,77.34,79735.0,77.07,77.42,76.95,77.34,79735.0
2016-09-16 15:50:00,77.34,77.36,77.18,77.29,150461.0,77.34,77.36,77.18,77.29,150461.0
2016-09-19 09:30:00,77.88,78.0,77.57,77.89,15190.0,77.88,78.0,77.57,77.89,15190.0
2016-09-19 09:40:00,77.77,77.84,77.3,77.59,44465.0,77.77,77.84,77.3,77.59,44465.0
2016-09-19 09:50:00,77.64,78.2,77.61,78.1,14321.0,77.64,78.2,77.61,78.1,14321.0
2016-09-19 10:00:00,78.18,78.18,77.7,77.8,11950.0,78.18,78.18,77.7,77.8,11950.0
2016-09-19 10:10:00,77.74,77.85,77.56,77.85,7950.0,77.74,77.85,77.56,77.85,7950.0
2016-09-19 10:20:00,77.87,77.9,77.33,77.42,21593.0,77.87,77.9,77.33,77.42,21593.0
2016-09-19 10:30:00,77.39,77.46,77.05,77.14,8593.0,77.39,77.46,77.05,77.14,8593.0
2016-09-19 10:40:00,77.17,77.38,77.17,77.33,14375.0,77.17,77.38,77.17,77.33,14375.0
2016-09-19 10:50:00,77.3,77.36,77.24,77.3,9814.0,77.3,77.36,77.24,77.3,9814.0
2016-09-19 11:00:00,77.27,77.4,77.15,77.4,5777.0,77.27,77.4,77.15,77.4,5777.0
2016-09-19 11:10:00,77.37,77.4,77.31,77.4,7134.0,77.37,77.4,77.31,77.4,7134.0
2016-09-19 11:20:00,77.4,77.51,77.34,77.42,19135.0,77.4,77.51,77.34,77.42,19135.0
2016-09-19 11:30:00,77.43,77.54,77.39,77.43,21704.0,77.43,77.54,77.39,77.43,21704.0
2016-09-19 11:40:00,77.39,77.5,77.38,77.46,4900.0,77.39,77.5,77.38,77.46,4900.0
2016-09-19 11:50:00,77.45,77.45,77.34,77.35,10447.0,77.45,77.45,77.34,77.35,10447.0
2016-09-19 12:00:00,77.38,77.41,77.28,77.28,6662.0,77.38,77.41,77.28,77.28,6662.0
2016-09-19 12:10:00,77.3,77.3,76.84,76.91,9213.0,77.3,77.3,76.84,76.91,9213.0
2016-09-19 12:20:00,76.88,76.88,76.74,76.83,6697.0,76.88,76.88,76.74,76.83,6697.0
2016-09-19 12:30:00,76.83,76.85,76.67,76.73,10969.0,76.83,76.85,76.67,76.73,10969.0
2016-09-19 12:40:00,76.73,76.79,76.66,76.66,7098.0,76.73,76.79,76.66,76.66,7098.0
2016-09-19 12:50:00,76.69,76.73,76.58,76.58,9563.0,76.69,76.73,76.58,76.58,9563.0
2016-09-19 13:00:00,76.59,76.62,76.46,76.49,10694.0,76.59,76.62,76.46,76.49,10694.0
2016-09-19 13:10:00,76.5,76.51,76.45,76.46,8557.0,76.5,76.51,76.45,76.46,8557.0
2016-09-19 13:20:00,76.48,76.48,76.34,76.37,10993.0,76.48,76.48,76.34,76.37,10993.0
2016-09-19 13:30:00,76.36,76.38,75.9,75.93,17603.0,76.36,76.38,75.9,75.93,17603.0
2016-09-19 13:40:00,75.94,76.08,75.94,76.08,15640.0,75.94,76.08,75.94,76.08,15640.0
2016-09-19 13:50:00,76.1,76.25,75.97,76.25,31409.0,76.1,76.25,75.97,76.25,31409.0
2016-09-19 14:00:00,76.23,76.33,76.22,76.24,9200.0,76.23,76.33,76.22,76.24,9200.0
2016-09-19 14:10:00,76.26,76.35,76.24,76.3,14584.0,76.26,76.35,76.24,76.3,14584.0
2016-09-19 14:20:00,76.32,76.37,76.26,76.36,15995.0,76.32,76.37,76.26,76.36,15995.0
2016-09-19 14:30:00,76.37,76.45,76.36,76.39,10882.0,76.37,76.45,76.36,76.39,10882.0
2016-09-19 14:40:00,76.39,76.55,76.32,76.48,13062.0,76.39,76.55,76.32,76.48,13062.0
2016-09-19 14:50:00,76.5,76.51,76.44,76.49,11699.0,76.5,76.51,76.44,76.49,11699.0
2016-09-19 15:00:00,76.49,76.54,76.38,76.42,20619.0,76.49,76.54,76.38,76.42,20619.0
2016-09-19 15:10:00,76.43,76.47,76.22,76.26,13977.0,76.43,76.47,76.22,76.26,13977.0
2016-09-19 15:20:00,76.27,76.32,76.15,76.16,24385.0,76.27,76.32,76.15,76.16,24385.0
2016-09-19 15:30:00,76.17,76.24,76.01,76.16,43069.0,76.17,76.24,76.01,76.16,43069.0
2016-09-19 15:40:00,76.16,76.25,76.07,76.17,71508.0,76.16,76.25,76.07,76.17,71508.0
2016-09-19 15:50:00,76.18,76.23,75.96,75.98,121596.0,76.18,76.23,75.96,75.98,121596.0
2016-09-20 09:30:00,75.52,76.09,75.39,75.83,32298.0,75.52,76.09,75.39,75.83,32298.0
2016-09-20 09:40:00,75.75,75.92,75.39,75.5,39885.0,75.75,75.92,75.39,75.5,39885.0
2016-09-20 09:50:00,75.57,75.7,75.46,75.56,36470.0,75.57,75.7,75.46,75.56,36470.0
2016-09-20 10:00:00,75.58,75.69,75.3,75.32,100730.0,75.58,75.69,75.3,75.32,100730.0
2016-09-20 10:10:00,75.32,75.38,74.89,75.09,132114.0,75.32,75.38,74.89,75.09,132114.0
2016-09-20 10:20:00,75.11,75.2,74.78,74.89,142346.0,75.11,75.2,74.78,74.89,142346.0
2016-09-20 10:30:00,74.86,75.19,74.85,75.14,29959.0,74.86,75.19,74.85,75.14,29959.0
2016-09-20 10:40:00,75.03,75.16,74.95,75.0,14647.0,75.03,75.16,74.95,75.0,14647.0
2016-09-20 10:50:00,75.0,75.09,74.94,74.98,12607.0,75.0,75.09,74.94,74.98,12607.0
2016-09-20 11:00:00,74.97,75.18,74.97,75.18,20323.0,74.97,75.18,74.97,75.18,20323.0
2016-09-20 11:10:00,75.2,75.33,75.12,75.12,15969.0,75.2,75.33,75.12,75.12,15969.0
2016-09-20 11:20:00,75.16,75.16,75.01,75.01,8496.0,75.16,75.16,75.01,75.01,8496.0
2016-09-20 11:30:00,75.06,75.11,74.9,74.99,21295.0,75.06,75.11,74.9,74.99,21295.0
2016-09-20 11:40:00,74.99,75.03,74.94,74.94,7089.0,74.99,75.03,74.94,74.94,7089.0
2016-09-20 11:50:00,74.98,75.38,74.96,75.33,18834.0,74.98,75.38,74.96,75.33,18834.0
2016-09-20 12:00:00,75.29,75.42,75.28,75.32,28604.0,75.29,75.42,75.28,75.32,28604.0
2016-09-20 12:10:00,75.33,75.47,75.33,75.38,14233.0,75.33,75.47,75.33,75.38,14233.0
2016-09-20 12:20:00,75.38,75.4,75.31,75.35,17951.0,75.38,75.4,75.31,75.35,17951.0
2016-09-20 12:30:00,75.36,75.37,75.16,75.25,7316.0,75.36,75.37,75.16,75.25,7316.0
2016-09-20 12:40:00,75.28,75.3,75.09,75.1,6150.0,75.28,75.3,75.09,75.1,6150.0
2016-09-20 12:50:00,75.08,75.11,74.97,75.02,5950.0,75.08,75.11,74.97,75.02,5950.0
2016-09-20 13:00:00,75.02,75.08,74.94,74.96,5059.0,75.02,75.08,74.94,74.96,5059.0
2016-09-20 13:10:00,74.97,75.12,74.96,75.12,7470.0,74.97,75.12,74.96,75.12,7470.0
2016-09-20 13:20:00,75.09,75.09,74.99,74.99,8280.0,75.09,75.09,74.99,74.99,8280.0
2016-09-20 13:30:00,75.0,75.14,74.94,75.14,8692.0,75.0,75.14,74.94,75.14,8692.0
2016-09-20 13:40:00,75.14,75.17,75.08,75.15,10960.0,75.14,75.17,75.08,75.15,10960.0
2016-09-20 13:50:00,75.15,75.28,75.11,75.23,6700.0,75.15,75.28,75.11,75.23,6700.0
2016-09-20 14:00:00,75.25,75.31,75.23,75.29,7579.0,75.25,75.31,75.23,75.29,7579.0
2016-09-20 14:10:00,75.28,75.31,75.16,75.2,15704.0,75.28,75.31,75.16,75.2,15704.0
2016-09-20 14:20:00,75.2,75.29,75.18,75.27,11788.0,75.2,75.29,75.18,75.27,11788.0
2016-09-20 14:30:00,75.24,75.42,75.2,75.42,9823.0,75.24,75.42,75.2,75.42,9823.0
2016-09-20 14:40:00,75.41,75.43,75.28,75.42,12117.0,75.41,75.43,75.28,75.42,12117.0
2016-09-20 14:50:00,75.41,75.49,75.37,75.41,10618.0,75.41,75.49,75.37,75.41,10618.0
2016-09-20 15:00:00,75.41,75.45,75.35,75.36,10859.0,75.41,75.45,75.35,75.36,10859.0
2016-09-20 15:10:00,75.37,75.54,75.36,75.54,18259.0,75.37,75.54,75.36,75.54,18259.0
2016-09-20 15:20:00,75.54,75.54,75.46,75.47,10517.0,75.54,75.54,75.46,75.47,10517.0
2016-09-20 15:30:00,75.48,75.49,75.36,75.4,24377.0,75.48,75.49,75.36,75.4,24377.0
2016-09-20 15:40:00,75.41,75.43,75.33,75.41,26229.0,75.41,75.43,75.33,75.41,26229.0
2016-09-20 15:50:00,75.41,75.45,75.26,75.28,61294.0,75.41,75.45,75.26,75.28,61294.0
2016-09-21 09:30:00,75.92,75.97,75.31,75.41,9889.0,75.92,75.97,75.31,75.41,9889.0
2016-09-21 09:40:00,75.58,75.67,75.22,75.24,21500.0,75.58,75.67,75.22,75.24,21500.0
2016-09-21 09:50:00,75.3,75.49,75.05,75.21,136677.0,75.3,75.49,75.05,75.21,136677.0
2016-09-21 10:00:00,75.26,75.55,75.26,75.3,18341.0,75.26,75.55,75.26,75.3,18341.0
2016-09-21 10:10:00,75.3,75.51,75.26,75.5,38412.0,75.3,75.51,75.26,75.5,38412.0
2016-09-21 10:20:00,75.51,75.63,75.42,75.49,15722.0,75.51,75.63,75.42,75.49,15722.0
2016-09-21 10:30:00,75.51,75.56,75.44,75.44,11934.0,75.51,75.56,75.44,75.44,11934.0
2016-09-21 10:40:00,75.44,75.6,75.44,75.57,6510.0,75.44,75.6,75.44,75.57,6510.0
2016-09-21 10:50:00,75.55,75.59,75.19,75.2,5489.0,75.55,75.59,75.19,75.2,5489.0
2016-09-21 11:00:00,75.16,75.42,75.11,75.11,6050.0,75.16,75.42,75.11,75.11,6050.0
2016-09-21 11:10:00,75.17,75.18,75.03,75.09,5300.0,75.17,75.18,75.03,75.09,5300.0
2016-09-21 11:20:00,75.1,75.2,75.08,75.15,5431.0,75.1,75.2,75.08,75.15,5431.0
2016-09-21 11:30:00,75.17,75.34,74.96,75.29,11170.0,75.17,75.34,74.96,75.29,11170.0
2016-09-21 11:40:00,75.28,75.33,75.17,75.29,21424.0,75.28,75.33,75.17,75.29,21424.0
2016-09-21 11:50:00,75.31,75.33,75.19,75.27,12902.0,75.31,75.33,75.19,75.27,12902.0
2016-09-21 12:00:00,75.31,75.32,75.25,75.28,16938.0,75.31,75.32,75.25,75.28,16938.0
2016-09-21 12:10:00,75.27,75.29,74.97,74.98,20150.0,75.27,75.29,74.97,74.98,20150.0
2016-09-21 12:20:00,75.02,75.11,75.0,75.05,8427.0,75.02,75.11,75.0,75.05,8427.0
2016-09-21 12:30:00,75.05,75.17,75.04,75.12,8608.0,75.05,75.17,75.04,75.12,8608.0
2016-09-21 12:40:00,75.13,75.21,75.1,75.2,6100.0,75.13,75.21,75.1,75.2,6100.0
2016-09-21 12:50:00,75.2,75.43,75.2,75.43,6697.0,75.2,75.43,75.2,75.43,6697.0
2016-09-21 13:00:00,75.44,75.57,75.44,75.56,7016.0,75.44,75.57,75.44,75.56,7016.0
2016-09-21 13:10:00,75.57,75.64,75.56,75.63,8360.0,75.57,75.64,75.56,75.63,8360.0
2016-09-21 13:20:00,75.65,75.67,75.55,75.66,7805.0,75.65,75.67,75.55,75.66,7805.0
2016-09-21 13:30:00,75.64,75.66,75.54,75.54,6730.0,75.64,75.66,75.54,75.54,6730.0
2016-09-21 13:40:00,75.53,75.66,75.46,75.57,7631.0,75.53,75.66,75.46,75.57,7631.0
2016-09-21 13:50:00,75.6,75.6,75.41,75.45,8164.0,75.6,75.6,75.41,75.45,8164.0
2016-09-21 14:00:00,75.46,76.17,75.41,76.07,47043.0,75.46,76.17,75.41,76.07,47043.0
2016-09-21 14:10:00,76.06,76.26,75.93,75.96,80093.0,76.06,76.26,75.93,75.96,80093.0
2016-09-21 14:20:00,75.91,75.94,75.51,75.58,9901.0,75.91,75.94,75.51,75.58,9901.0
2016-09-21 14:30:00,75.57,75.81,75.54,75.73,8700.0,75.57,75.81,75.54,75.73,8700.0
2016-09-21 14:40:00,75.7,75.92,75.69,75.9,26566.0,75.7,75.92,75.69,75.9,26566.0
2016-09-21 14:50:00,75.9,76.07,75.75,76.03,45670.0,75.9,76.07,75.75,76.03,45670.0
2016-09-21 15:00:00,75.99,76.12,75.91,76.06,10837.0,75.99,76.12,75.91,76.06,10837.0
2016-09-21 15:10:00,76.08,76.24,76.06,76.19,10800.0,76.08,76.24,76.06,76.19,10800.0
2016-09-21 15:20:00,76.19,76.37,76.19,76.3,15449.0,76.19,76.37,76.19,76.3,15449.0
2016-09-21 15:30:00,76.3,76.52,76.29,76.5,49136.0,76.3,76.52,76.29,76.5,49136.0
2016-09-21 15:40:00,76.5,76.68,76.5,76.63,38616.0,76.5,76.68,76.5,76.63,38616.0
2016-09-21 15:50:00,76.64,76.92,76.62,76.89,186551.0,76.64,76.92,76.62,76.89,186551.0
2016-09-22 09:30:00,77.45,77.91,77.33,77.36,15825.0,77.45,77.91,77.33,77.36,15825.0
2016-09-22 09:40:00,77.39,77.6,77.27,77.38,18691.0,77.39,77.6,77.27,77.38,18691.0
2016-09-22 09:50:00,77.38,77.57,77.35,77.47,39049.0,77.38,77.57,77.35,77.47,39049.0
2016-09-22 10:00:00,77.49,77.53,77.07,77.14,55652.0,77.49,77.53,77.07,77.14,55652.0
2016-09-22 10:10:00,77.06,77.14,76.97,77.14,11804.0,77.06,77.14,76.97,77.14,11804.0
2016-09-22 10:20:00,77.14,77.33,76.93,77.33,15177.0,77.14,77.33,76.93,77.33,15177.0
2016-09-22 10:30:00,77.34,77.43,77.22,77.27,19105.0,77.34,77.43,77.22,77.27,19105.0
2016-09-22 10:40:00,77.32,77.48,77.19,77.32,53555.0,77.32,77.48,77.19,77.32,53555.0
2016-09-22 10:50:00,77.3,77.44,77.12,77.39,54900.0,77.3,77.44,77.12,77.39,54900.0
2016-09-22 11:00:00,77.41,77.47,77.26,77.42,67642.0,77.41,77.47,77.26,77.42,67642.0
2016-09-22 11:10:00,77.42,77.42,77.03,77.05,11506.0,77.42,77.42,77.03,77.05,11506.0
2016-09-22 11:20:00,77.05,77.08,76.91,76.94,14053.0,77.05,77.08,76.91,76.94,14053.0
2016-09-22 11:30:00,76.95,77.23,76.93,77.1,10848.0,76.95,77.23,76.93,77.1,10848.0
2016-09-22 11:40:00,77.1,77.36,77.08,77.29,13034.0,77.1,77.36,77.08,77.29,13034.0
2016-09-22 11:50:00,77.29,77.43,77.17,77.4,11944.0,77.29,77.43,77.17,77.4,11944.0
2016-09-22 12:00:00,77.42,77.65,77.42,77.51,16529.0,77.42,77.65,77.42,77.51,16529.0
2016-09-22 12:10:00,77.5,77.57,77.48,77.48,8880.0,77.5,77.57,77.48,77.48,8880.0
2016-09-22 12:20:00,77.48,77.61,77.46,77.61,14211.0,77.48,77.61,77.46,77.61,14211.0
2016-09-22 12:30:00,77.63,77.66,77.44,77.48,16725.0,77.63,77.66,77.44,77.48,16725.0
2016-09-22 12:40:00,77.51,77.68,77.49,77.63,11856.0,77.51,77.68,77.49,77.63,11856.0
2016-09-22 12:50:00,77.61,77.7,77.54,77.68,11501.0,77.61,77.7,77.54,77.68,11501.0
2016-09-22 13:00:00,77.68,77.7,77.6,77.66,25012.0,77.68,77.7,77.6,77.66,25012.0
2016-09-22 13:10:00,77.66,77.72,77.57,77.57,14248.0,77.66,77.72,77.57,77.57,14248.0
2016-09-22 13:20:00,77.55,77.59,77.51,77.51,10508.0,77.55,77.59,77.51,77.51,10508.0
2016-09-22 13:30:00,77.5,77.63,77.5,77.63,11573.0,77.5,77.63,77.5,77.63,11573.0
2016-09-22 13:40:00,77.64,77.66,77.52,77.66,16365.0,77.64,77.66,77.52,77.66,16365.0
2016-09-22 13:50:00,77.65,77.67,77.55,77.61,21725.0,77.65,77.67,77.55,77.61,21725.0
2016-09-22 14:00:00,77.61,77.75,77.61,77.7,15150.0,77.61,77.75,77.61,77.7,15150.0
2016-09-22 14:10:00,77.71,77.71,77.34,77.42,20415.0,77.71,77.71,77.34,77.42,20415.0
2016-09-22 14:20:00,77.41,77.52,77.38,77.48,32035.0,77.41,77.52,77.38,77.48,32035.0
2016-09-22 14:30:00,77.49,77.58,77.39,77.58,31620.0,77.49,77.58,77.39,77.58,31620.0
2016-09-22 14:40:00,77.57,77.86,77.57,77.85,21525.0,77.57,77.86,77.57,77.85,21525.0
2016-09-22 14:50:00,77.85,78.0,77.85,77.96,31480.0,77.85,78.0,77.85,77.96,31480.0
2016-09-22 15:00:00,77.93,77.96,77.87,77.92,27019.0,77.93,77.96,77.87,77.92,27019.0
2016-09-22 15:10:00,77.92,78.04,77.88,78.04,34852.0,77.92,78.04,77.88,78.04,34852.0
2016-09-22 15:20:00,78.03,78.07,77.92,78.07,39712.0,78.03,78.07,77.92,78.07,39712.0
2016-09-22 15:30:00,78.06,78.17,78.04,78.15,72778.0,78.06,78.17,78.04,78.15,72778.0
2016-09-22 15:40:00,78.15,78.15,78.04,78.07,90537.0,78.15,78.15,78.04,78.07,90537.0
2016-09-22 15:50:00,78.07,78.08,77.91,77.91,120929.0,78.07,78.08,77.91,77.91,120929.0
2016-09-23 09:30:00,77.62,77.78,77.31,77.43,25550.0,77.62,77.78,77.31,77.43,25550.0
2016-09-23 09:40:00,77.39,77.66,77.21,77.37,65655.0,77.39,77.66,77.21,77.37,65655.0
2016-09-23 09:50:00,77.38,77.49,77.06,77.06,15355.0,77.38,77.49,77.06,77.06,15355.0
2016-09-23 10:00:00,77.1,77.19,76.81,76.89,42582.0,77.1,77.19,76.81,76.89,42582.0
2016-09-23 10:10:00,76.9,77.24,76.8,77.09,17464.0,76.9,77.24,76.8,77.09,17464.0
2016-09-23 10:20:00,77.08,77.31,77.0,77.15,76805.0,77.08,77.31,77.0,77.15,76805.0
2016-09-23 10:30:00,77.16,77.19,76.85,76.87,41830.0,77.16,77.19,76.85,76.87,41830.0
2016-09-23 10:40:00,76.89,76.99,76.82,76.95,9999.0,76.89,76.99,76.82,76.95,9999.0
2016-09-23 10:50:00,76.92,77.01,76.82,76.96,16800.0,76.92,77.01,76.82,76.96,16800.0
2016-09-23 11:00:00,76.95,77.18,76.92,77.01,21740.0,76.95,77.18,76.92,77.01,21740.0
2016-09-23 11:10:00,76.98,77.2,76.96,77.14,19341.0,76.98,77.2,76.96,77.14,19341.0
2016-09-23 11:20:00,77.11,77.32,77.09,77.28,34617.0,77.11,77.32,77.09,77.28,34617.0
2016-09-23 11:30:00,77.27,77.38,77.23,77.33,13640.0,77.27,77.38,77.23,77.33,13640.0
2016-09-23 11:40:00,77.35,77.38,77.15,77.19,9599.0,77.35,77.38,77.15,77.19,9599.0
2016-09-23 11:50:00,77.21,77.28,77.13,77.26,9118.0,77.21,77.28,77.13,77.26,9118.0
2016-09-23 12:00:00,77.25,77.34,77.23,77.3,17740.0,77.25,77.34,77.23,77.3,17740.0
2016-09-23 12:10:00,77.32,77.42,77.26,77.4,8190.0,77.32,77.42,77.26,77.4,8190.0
2016-09-23 12:20:00,77.38,77.44,77.29,77.31,5893.0,77.38,77.44,77.29,77.31,5893.0
2016-09-23 12:30:00,77.31,77.34,77.24,77.31,19084.0,77.31,77.34,77.24,77.31,19084.0
2016-09-23 12:40:00,77.3,77.33,77.14,77.2,21177.0,77.3,77.33,77.14,77.2,21177.0
2016-09-23 12:50:00,77.2,77.28,77.2,77.27,4429.0,77.2,77.28,77.2,77.27,4429.0
2016-09-23 13:00:00,77.24,77.27,77.15,77.15,9417.0,77.24,77.27,77.15,77.15,9417.0
2016-09-23 13:10:00,77.15,77.26,77.13,77.24,21456.0,77.15,77.26,77.13,77.24,21456.0
2016-09-23 13:20:00,77.24,77.31,77.2,77.24,12908.0,77.24,77.31,77.2,77.24,12908.0
2016-09-23 13:30:00,77.24,77.3,77.21,77.28,15524.0,77.24,77.3,77.21,77.28,15524.0
2016-09-23 13:40:00,77.28,77.28,77.13,77.15,24387.0,77.28,77.28,77.13,77.15,24387.0
2016-09-23 13:50:00,77.15,77.32,77.1,77.31,37918.0,77.15,77.32,77.1,77.31,37918.0
2016-09-23 14:00:00,77.23,77.31,77.21,77.27,22190.0,77.23,77.31,77.21,77.27,22190.0
2016-09-23 14:10:00,77.28,77.34,77.24,77.33,9970.0,77.28,77.34,77.24,77.33,9970.0
2016-09-23 14:20:00,77.33,77.36,77.22,77.36,10448.0,77.33,77.36,77.22,77.36,10448.0
2016-09-23 14:30:00,77.34,77.45,77.3,77.4,14901.0,77.34,77.45,77.3,77.4,14901.0
2016-09-23 14:40:00,77.41,77.42,77.36,77.36,8886.0,77.41,77.42,77.36,77.36,8886.0
2016-09-23 14:50:00,77.34,77.41,77.32,77.36,12934.0,77.34,77.41,77.32,77.36,12934.0
2016-09-23 15:00:00,77.35,77.35,77.29,77.31,26554.0,77.35,77.35,77.29,77.31,26554.0
2016-09-23 15:10:00,77.31,77.34,77.24,77.32,19891.0,77.31,77.34,77.24,77.32,19891.0
2016-09-23 15:20:00,77.31,77.33,77.29,77.33,18838.0,77.31,77.33,77.29,77.33,18838.0
2016-09-23 15:30:00,77.33,77.51,77.33,77.46,62521.0,77.33,77.51,77.33,77.46,62521.0
2016-09-23 15:40:00,77.45,77.51,77.31,77.39,72051.0,77.45,77.51,77.31,77.39,72051.0
2016-09-23 15:50:00,77.39,77.5,77.34,77.46,114443.0,77.39,77.5,77.34,77.46,114443.0
2016-09-26 09:30:00,77.13,77.23,76.5,76.52,23329.0,77.13,77.23,76.5,76.52,23329.0
2016-09-26 09:40:00,76.5,76.83,76.49,76.61,15876.0,76.5,76.83,76.49,76.61,15876.0
2016-09-26 09:50:00,76.54,76.64,76.42,76.47,12553.0,76.54,76.64,76.42,76.47,12553.0
2016-09-26 10:00:00,76.48,76.75,76.41,76.74,36474.0,76.48,76.75,76.41,76.74,36474.0
2016-09-26 10:10:00,76.78,77.19,76.73,77.0,66558.0,76.78,77.19,76.73,77.0,66558.0
2016-09-26 10:20:00,76.93,76.98,76.77,76.8,5777.0,76.93,76.98,76.77,76.8,5777.0
2016-09-26 10:30:00,76.84,77.07,76.84,76.85,7636.0,76.84,77.07,76.84,76.85,7636.0
2016-09-26 10:40:00,76.85,77.03,76.83,76.92,7619.0,76.85,77.03,76.83,76.92,7619.0
2016-09-26 10:50:00,76.93,77.0,76.79,76.87,5300.0,76.93,77.0,76.79,76.87,5300.0
2016-09-26 11:00:00,76.9,76.94,76.82,76.88,7149.0,76.9,76.94,76.82,76.88,7149.0
2016-09-26 11:10:00,76.84,76.92,76.74,76.91,5553.0,76.84,76.92,76.74,76.91,5553.0
2016-09-26 11:20:00,76.92,77.08,76.84,76.97,11645.0,76.92,77.08,76.84,76.97,11645.0
2016-09-26 11:30:00,76.92,77.01,76.9,76.95,10940.0,76.92,77.01,76.9,76.95,10940.0
2016-09-26 11:40:00,76.93,77.03,76.82,76.88,15938.0,76.93,77.03,76.82,76.88,15938.0
2016-09-26 11:50:00,76.83,77.0,76.81,76.81,36224.0,76.83,77.0,76.81,76.81,36224.0
2016-09-26 12:00:00,76.85,76.92,76.82,76.9,92121.0,76.85,76.92,76.82,76.9,92121.0
2016-09-26 12:10:00,76.9,76.97,76.85,76.86,16276.0,76.9,76.97,76.85,76.86,16276.0
2016-09-26 12:20:00,76.85,76.95,76.85,76.95,33913.0,76.85,76.95,76.85,76.95,33913.0
2016-09-26 12:30:00,76.93,77.12,76.89,76.91,16488.0,76.93,77.12,76.89,76.91,16488.0
2016-09-26 12:40:00,76.88,76.96,76.82,76.88,6090.0,76.88,76.96,76.82,76.88,6090.0
2016-09-26 12:50:00,76.9,76.98,76.88,76.9,3395.0,76.9,76.98,76.88,76.9,3395.0
2016-09-26 13:00:00,76.93,76.93,76.87,76.9,11900.0,76.93,76.93,76.87,76.9,11900.0
2016-09-26 13:10:00,76.88,76.94,76.86,76.91,8179.0,76.88,76.94,76.86,76.91,8179.0
2016-09-26 13:20:00,76.9,76.92,76.79,76.81,26568.0,76.9,76.92,76.79,76.81,26568.0
2016-09-26 13:30:00,76.79,76.89,76.79,76.87,18254.0,76.79,76.89,76.79,76.87,18254.0
2016-09-26 13:40:00,76.86,77.18,76.8,77.11,16320.0,76.86,77.18,76.8,77.11,16320.0
2016-09-26 13:50:00,77.1,77.1,76.87,76.87,9517.0,77.1,77.1,76.87,76.87,9517.0
2016-09-26 14:00:00,76.85,76.93,76.83,76.9,8428.0,76.85,76.93,76.83,76.9,8428.0
2016-09-26 14:10:00,76.89,76.96,76.83,76.96,4039.0,76.89,76.96,76.83,76.96,4039.0
2016-09-26 14:20:00,76.96,76.98,76.85,76.89,4171.0,76.96,76.98,76.85,76.89,4171.0
2016-09-26 14:30:00,76.91,76.95,76.72,76.72,9929.0,76.91,76.95,76.72,76.72,9929.0
2016-09-26 14:40:00,76.74,76.84,76.72,76.84,5400.0,76.74,76.84,76.72,76.84,5400.0
2016-09-26 14:50:00,76.84,76.86,76.77,76.78,5053.0,76.84,76.86,76.77,76.78,5053.0
2016-09-26 15:00:00,76.79,76.89,76.73,76.86,10396.0,76.79,76.89,76.73,76.86,10396.0
2016-09-26 15:10:00,76.83,76.87,76.77,76.77,5033.0,76.83,76.87,76.77,76.77,5033.0
2016-09-26 15:20:00,76.75,76.86,76.74,76.85,9004.0,76.75,76.86,76.74,76.85,9004.0
2016-09-26 15:30:00,76.86,76.86,76.77,76.78,26955.0,76.86,76.86,76.77,76.78,26955.0
2016-09-26 15:40:00,76.78,76.81,76.64,76.74,36298.0,76.78,76.81,76.64,76.74,36298.0
2016-09-26 15:50:00,76.75,76.81,76.67,76.76,75795.0,76.75,76.81,76.67,76.76,75795.0
2016-09-27 09:30:00,76.49,77.09,76.35,77.09,9652.0,76.49,77.09,76.35,77.09,9652.0
2016-09-27 09:40:00,77.11,77.37,76.9,77.37,12135.0,77.11,77.37,76.9,77.37,12135.0
2016-09-27 09:50:00,77.36,77.52,77.21,77.52,16400.0,77.36,77.52,77.21,77.52,16400.0
2016-09-27 10:00:00,77.57,77.91,77.57,77.76,18753.0,77.57,77.91,77.57,77.76,18753.0
2016-09-27 10:10:00,77.76,78.01,77.62,77.96,24069.0,77.76,78.01,77.62,77.96,24069.0
2016-09-27 10:20:00,77.94,78.0,77.78,77.79,17426.0,77.94,78.0,77.78,77.79,17426.0
2016-09-27 10:30:00,77.81,77.93,77.76,77.93,11709.0,77.81,77.93,77.76,77.93,11709.0
2016-09-27 10:40:00,77.92,78.23,77.83,78.18,58706.0,77.92,78.23,77.83,78.18,58706.0
2016-09-27 10:50:00,78.2,78.2,77.85,77.89,75483.0,78.2,78.2,77.85,77.89,75483.0
2016-09-27 11:00:00,77.92,78.1,77.9,78.09,17709.0,77.92,78.1,77.9,78.09,17709.0
2016-09-27 11:10:00,78.08,78.14,78.01,78.11,22212.0,78.08,78.14,78.01,78.11,22212.0
2016-09-27 11:20:00,78.11,78.28,78.01,78.28,30182.0,78.11,78.28,78.01,78.28,30182.0
2016-09-27 11:30:00,78.31,78.56,78.31,78.34,39568.0,78.31,78.56,78.31,78.34,39568.0
2016-09-27 11:40:00,78.34,78.36,77.97,78.0,14780.0,78.34,78.36,77.97,78.0,14780.0
2016-09-27 11:50:00,77.99,78.02,77.85,77.91,25854.0,77.99,78.02,77.85,77.91,25854.0
2016-09-27 12:00:00,77.92,78.36,77.92,78.21,80531.0,77.92,78.36,77.92,78.21,80531.0
2016-09-27 12:10:00,78.19,78.19,77.87,77.9,35267.0,78.19,78.19,77.87,77.9,35267.0
2016-09-27 12:20:00,77.91,78.06,77.91,78.01,16150.0,77.91,78.06,77.91,78.01,16150.0
2016-09-27 12:30:00,78.01,78.1,78.0,78.09,35380.0,78.01,78.1,78.0,78.09,35380.0
2016-09-27 12:40:00,78.12,78.21,78.02,78.04,23093.0,78.12,78.21,78.02,78.04,23093.0
2016-09-27 12:50:00,78.03,78.15,78.02,78.07,18794.0,78.03,78.15,78.02,78.07,18794.0
2016-09-27 13:00:00,78.08,78.09,77.94,77.94,16721.0,78.08,78.09,77.94,77.94,16721.0
2016-09-27 13:10:00,77.94,78.01,77.92,77.99,9827.0,77.94,78.01,77.92,77.99,9827.0
2016-09-27 13:20:00,78.0,78.07,77.99,78.06,12815.0,78.0,78.07,77.99,78.06,12815.0
2016-09-27 13:30:00,78.08,78.1,78.01,78.1,13984.0,78.08,78.1,78.01,78.1,13984.0
2016-09-27 13:40:00,78.07,78.31,78.04,78.31,21482.0,78.07,78.31,78.04,78.31,21482.0
2016-09-27 13:50:00,78.27,78.39,78.17,78.22,28193.0,78.27,78.39,78.17,78.22,28193.0
2016-09-27 14:00:00,78.24,78.3,78.21,78.28,34230.0,78.24,78.3,78.21,78.28,34230.0
2016-09-27 14:10:00,78.29,79.2,78.27,79.14,85941.0,78.29,79.2,78.27,79.14,85941.0
2016-09-27 14:20:00,79.14,79.15,78.8,78.98,62300.0,79.14,79.15,78.8,78.98,62300.0
2016-09-27 14:30:00,79.0,79.12,78.9,79.11,27541.0,79.0,79.12,78.9,79.11,27541.0
2016-09-27 14:40:00,79.12,79.13,78.98,79.03,46063.0,79.12,79.13,78.98,79.03,46063.0
2016-09-27 14:50:00,79.02,79.11,78.93,79.08,48474.0,79.02,79.11,78.93,79.08,48474.0
2016-09-27 15:00:00,79.06,79.09,78.89,78.92,37853.0,79.06,79.09,78.89,78.92,37853.0
2016-09-27 15:10:00,78.92,79.03,78.91,79.03,27461.0,78.92,79.03,78.91,79.03,27461.0
2016-09-27 15:20:00,79.03,79.06,78.98,79.04,19778.0,79.03,79.06,78.98,79.04,19778.0
2016-09-27 15:30:00,79.05,79.08,78.96,79.06,39522.0,79.05,79.08,78.96,79.06,39522.0
2016-09-27 15:40:00,79.05,79.07,78.99,79.01,62491.0,79.05,79.07,78.99,79.01,62491.0
2016-09-27 15:50:00,79.01,79.1,78.99,79.04,83005.0,79.01,79.1,78.99,79.04,83005.0
2016-09-28 09:30:00,79.09,79.46,79.09,79.25,27623.0,79.09,79.46,79.09,79.25,27623.0
2016-09-28 09:40:00,79.29,79.63,79.11,79.42,31442.0,79.29,79.63,79.11,79.42,31442.0
2016-09-28 09:50:00,79.48,79.57,79.26,79.57,18761.0,79.48,79.57,79.26,79.57,18761.0
2016-09-28 10:00:00,79.57,79.81,79.47,79.7,38651.0,79.57,79.81,79.47,79.7,38651.0
2016-09-28 10:10:00,79.7,79.95,79.67,79.85,47341.0,79.7,79.95,79.67,79.85,47341.0
2016-09-28 10:20:00,79.82,79.95,79.74,79.95,38607.0,79.82,79.95,79.74,79.95,38607.0
2016-09-28 10:30:00,79.95,79.95,79.59,79.66,25593.0,79.95,79.95,79.59,79.66,25593.0
2016-09-28 10:40:00,79.66,79.78,79.48,79.52,18567.0,79.66,79.78,79.48,79.52,18567.0
2016-09-28 10:50:00,79.51,79.66,79.45,79.45,23604.0,79.51,79.66,79.45,79.45,23604.0
2016-09-28 11:00:00,79.46,79.58,79.35,79.58,25048.0,79.46,79.58,79.35,79.58,25048.0
2016-09-28 11:10:00,79.59,79.9,79.58,79.89,24429.0,79.59,79.9,79.58,79.89,24429.0
2016-09-28 11:20:00,79.87,79.97,79.84,79.9,39465.0,79.87,79.97,79.84,79.9,39465.0
2016-09-28 11:30:00,79.88,79.97,79.8,79.94,65110.0,79.88,79.97,79.8,79.94,65110.0
2016-09-28 11:40:00,79.94,79.96,79.8,79.89,50210.0,79.94,79.96,79.8,79.89,50210.0
2016-09-28 11:50:00,79.87,79.93,79.76,79.89,23213.0,79.87,79.93,79.76,79.89,23213.0
2016-09-28 12:00:00,79.86,79.89,79.79,79.85,22403.0,79.86,79.89,79.79,79.85,22403.0
2016-09-28 12:10:00,79.85,79.88,79.77,79.8,32103.0,79.85,79.88,79.77,79.8,32103.0
2016-09-28 12:20:00,79.79,79.94,79.76,79.89,13503.0,79.79,79.94,79.76,79.89,13503.0
2016-09-28 12:30:00,79.88,79.9,79.74,79.85,22337.0,79.88,79.9,79.74,79.85,22337.0
2016-09-28 12:40:00,79.84,79.97,79.82,79.96,11434.0,79.84,79.97,79.82,79.96,11434.0
2016-09-28 12:50:00,79.95,79.99,79.89,79.95,16904.0,79.95,79.99,79.89,79.95,16904.0
2016-09-28 13:00:00,79.93,79.95,79.85,79.89,18135.0,79.93,79.95,79.85,79.89,18135.0
2016-09-28 13:10:00,79.88,79.9,79.82,79.86,11569.0,79.88,79.9,79.82,79.86,11569.0
2016-09-28 13:20:00,79.86,79.92,79.81,79.88,20031.0,79.86,79.92,79.81,79.88,20031.0
2016-09-28 13:30:00,79.89,79.98,79.89,79.95,13638.0,79.89,79.98,79.89,79.95,13638.0
2016-09-28 13:40:00,79.96,80.31,79.95,80.13,134821.0,79.96,80.31,79.95,80.13,134821.0
2016-09-28 13:50:00,80.17,80.19,79.99,80.06,17403.0,80.17,80.19,79.99,80.06,17403.0
2016-09-28 14:00:00,80.06,80.16,79.92,80.04,22391.0,80.06,80.16,79.92,80.04,22391.0
2016-09-28 14:10:00,80.05,80.06,79.89,79.97,41170.0,80.05,80.06,79.89,79.97,41170.0
2016-09-28 14:20:00,79.98,79.99,79.86,79.91,59985.0,79.98,79.99,79.86,79.91,59985.0
2016-09-28 14:30:00,79.94,79.96,79.67,79.72,44608.0,79.94,79.96,79.67,79.72,44608.0
2016-09-28 14:40:00,79.74,79.81,79.73,79.8,59254.0,79.74,79.81,79.73,79.8,59254.0
2016-09-28 14:50:00,79.79,79.98,79.7,79.78,43763.0,79.79,79.98,79.7,79.78,43763.0
2016-09-28 15:00:00,79.78,79.99,79.74,79.77,28733.0,79.78,79.99,79.74,79.77,28733.0
2016-09-28 15:10:00,79.77,79.97,79.74,79.78,34128.0,79.77,79.97,79.74,79.78,34128.0
2016-09-28 15:20:00,79.78,79.83,79.69,79.69,45687.0,79.78,79.83,79.69,79.69,45687.0
2016-09-28 15:30:00,79.69,79.69,79.54,79.61,54864.0,79.69,79.69,79.54,79.61,54864.0
2016-09-28 15:40:00,79.62,79.98,79.62,79.83,81276.0,79.62,79.98,79.62,79.83,81276.0
2016-09-28 15:50:00,79.83,79.88,79.77,79.78,142335.0,79.83,79.88,79.77,79.78,142335.0
2016-09-29 09:30:00,79.41,80.07,79.25,79.91,15719.0,79.41,80.07,79.25,79.91,15719.0
2016-09-29 09:40:00,79.94,80.1,79.54,79.54,49939.0,79.94,80.1,79.54,79.54,49939.0
2016-09-29 09:50:00,79.55,79.56,79.14,79.5,41057.0,79.55,79.56,79.14,79.5,41057.0
2016-09-29 10:00:00,79.53,79.78,79.1,79.25,16499.0,79.53,79.78,79.1,79.25,16499.0
2016-09-29 10:10:00,79.25,79.42,79.05,79.34,7577.0,79.25,79.42,79.05,79.34,7577.0
2016-09-29 10:20:00,79.34,79.66,79.21,79.5,10401.0,79.34,79.66,79.21,79.5,10401.0
2016-09-29 10:30:00,79.42,79.43,79.28,79.35,6046.0,79.42,79.43,79.28,79.35,6046.0
2016-09-29 10:40:00,79.37,79.37,79.19,79.31,6858.0,79.37,79.37,79.19,79.31,6858.0
2016-09-29 10:50:00,79.3,79.36,79.18,79.18,18499.0,79.3,79.36,79.18,79.18,18499.0
2016-09-29 11:00:00,79.21,79.29,79.15,79.17,10909.0,79.21,79.29,79.15,79.17,10909.0
2016-09-29 11:10:00,79.17,79.17,79.0,79.09,13262.0,79.17,79.17,79.0,79.09,13262.0
2016-09-29 11:20:00,79.13,79.22,79.11,79.18,4400.0,79.13,79.22,79.11,79.18,4400.0
2016-09-29 11:30:00,79.14,79.33,79.1,79.33,35593.0,79.14,79.33,79.1,79.33,35593.0
2016-09-29 11:40:00,79.36,79.48,79.2,79.2,17083.0,79.36,79.48,79.2,79.2,17083.0
2016-09-29 11:50:00,79.25,79.25,79.12,79.13,6698.0,79.25,79.25,79.12,79.13,6698.0
2016-09-29 12:00:00,79.12,79.31,79.11,79.31,8362.0,79.12,79.31,79.11,79.31,8362.0
2016-09-29 12:10:00,79.27,79.38,79.03,79.09,38569.0,79.27,79.38,79.03,79.09,38569.0
2016-09-29 12:20:00,79.11,79.26,79.09,79.13,9226.0,79.11,79.26,79.09,79.13,9226.0
2016-09-29 12:30:00,79.09,79.22,79.08,79.12,12893.0,79.09,79.22,79.08,79.12,12893.0
2016-09-29 12:40:00,79.06,79.09,78.47,78.47,48091.0,79.06,79.09,78.47,78.47,48091.0
2016-09-29 12:50:00,78.44,78.5,78.09,78.2,30374.0,78.44,78.5,78.09,78.2,30374.0
2016-09-29 13:00:00,78.2,78.2,77.73,77.93,52772.0,78.2,78.2,77.73,77.93,52772.0
2016-09-29 13:10:00,77.94,78.54,77.94,78.48,42524.0,77.94,78.54,77.94,78.48,42524.0
2016-09-29 13:20:00,78.49,78.65,78.46,78.54,24480.0,78.49,78.65,78.46,78.54,24480.0
2016-09-29 13:30:00,78.61,78.94,78.59,78.89,18168.0,78.61,78.94,78.59,78.89,18168.0
2016-09-29 13:40:00,78.9,78.9,78.4,78.48,10663.0,78.9,78.9,78.4,78.48,10663.0
2016-09-29 13:50:00,78.5,78.5,78.12,78.18,11927.0,78.5,78.5,78.12,78.18,11927.0
2016-09-29 14:00:00,78.19,78.42,78.11,78.42,7271.0,78.19,78.42,78.11,78.42,7271.0
2016-09-29 14:10:00,78.42,78.48,78.3,78.45,8791.0,78.42,78.48,78.3,78.45,8791.0
2016-09-29 14:20:00,78.45,78.94,78.45,78.94,21991.0,78.45,78.94,78.45,78.94,21991.0
2016-09-29 14:30:00,78.86,79.13,78.82,79.02,22492.0,78.86,79.13,78.82,79.02,22492.0
2016-09-29 14:40:00,78.99,79.03,78.8,78.95,8036.0,78.99,79.03,78.8,78.95,8036.0
2016-09-29 14:50:00,78.92,78.92,78.71,78.74,7022.0,78.92,78.92,78.71,78.74,7022.0
2016-09-29 15:00:00,78.71,78.76,78.54,78.7,36665.0,78.71,78.76,78.54,78.7,36665.0
2016-09-29 15:10:00,78.69,78.82,78.62,78.73,25950.0,78.69,78.82,78.62,78.73,25950.0
2016-09-29 15:20:00,78.72,78.78,78.6,78.75,28180.0,78.72,78.78,78.6,78.75,28180.0
2016-09-29 15:30:00,78.74,78.77,78.64,78.74,31572.0,78.74,78.77,78.64,78.74,31572.0
2016-09-29 15:40:00,78.74,78.76,78.6,78.63,43880.0,78.74,78.76,78.6,78.63,43880.0
2016-09-29 15:50:00,78.63,78.63,78.46,78.49,40305.0,78.63,78.63,78.46,78.49,40305.0
2016-09-30 09:30:00,78.76,79.03,78.64,78.64,10692.0,78.76,79.03,78.64,78.64,10692.0
2016-09-30 09:40:00,78.72,78.75,78.22,78.33,9409.0,78.72,78.75,78.22,78.33,9409.0
2016-09-30 09:50:00,78.27,78.51,78.06,78.39,40994.0,78.27,78.51,78.06,78.39,40994.0
2016-09-30 10:00:00,78.41,78.59,78.19,78.5,40801.0,78.41,78.59,78.19,78.5,40801.0
2016-09-30 10:10:00,78.5,78.63,78.17,78.17,13917.0,78.5,78.63,78.17,78.17,13917.0
2016-09-30 10:20:00,78.15,78.69,78.15,78.69,13617.0,78.15,78.69,78.15,78.69,13617.0
2016-09-30 10:30:00,78.68,78.88,78.63,78.83,11406.0,78.68,78.88,78.63,78.83,11406.0
2016-09-30 10:40:00,78.84,79.04,78.8,78.92,12783.0,78.84,79.04,78.8,78.92,12783.0
2016-09-30 10:50:00,78.92,79.04,78.87,79.0,7850.0,78.92,79.04,78.87,79.0,7850.0
2016-09-30 11:00:00,78.99,79.23,78.98,79.23,10102.0,78.99,79.23,78.98,79.23,10102.0
2016-09-30 11:10:00,79.27,79.37,79.13,79.18,26445.0,79.27,79.37,79.13,79.18,26445.0
2016-09-30 11:20:00,79.21,79.21,79.02,79.05,22799.0,79.21,79.21,79.02,79.05,22799.0
2016-09-30 11:30:00,79.04,79.28,79.02,79.2,9157.0,79.04,79.28,79.02,79.2,9157.0
2016-09-30 11:40:00,79.15,79.2,79.12,79.15,9415.0,79.15,79.2,79.12,79.15,9415.0
2016-09-30 11:50:00,79.15,79.16,79.03,79.06,16758.0,79.15,79.16,79.03,79.06,16758.0
2016-09-30 12:00:00,79.04,79.11,79.03,79.05,26467.0,79.04,79.11,79.03,79.05,26467.0
2016-09-30 12:10:00,79.05,79.16,79.03,79.15,19169.0,79.05,79.16,79.03,79.15,19169.0
2016-09-30 12:20:00,79.14,79.36,79.08,79.36,36958.0,79.14,79.36,79.08,79.36,36958.0
2016-09-30 12:30:00,79.37,79.55,79.37,79.52,8366.0,79.37,79.55,79.37,79.52,8366.0
2016-09-30 12:40:00,79.57,79.7,79.4,79.66,24025.0,79.57,79.7,79.4,79.66,24025.0
2016-09-30 12:50:00,79.65,79.65,79.38,79.52,35433.0,79.65,79.65,79.38,79.52,35433.0
2016-09-30 13:00:00,79.53,79.7,79.41,79.47,50892.0,79.53,79.7,79.41,79.47,50892.0
2016-09-30 13:10:00,79.45,79.48,79.29,79.33,14427.0,79.45,79.48,79.29,79.33,14427.0
2016-09-30 13:20:00,79.32,79.33,79.15,79.2,24300.0,79.32,79.33,79.15,79.2,24300.0
2016-09-30 13:30:00,79.2,79.33,79.15,79.32,10179.0,79.2,79.33,79.15,79.32,10179.0
2016-09-30 13:40:00,79.3,79.31,79.25,79.29,11828.0,79.3,79.31,79.25,79.29,11828.0
2016-09-30 13:50:00,79.29,79.31,79.27,79.3,13982.0,79.29,79.31,79.27,79.3,13982.0
2016-09-30 14:00:00,79.3,79.32,79.21,79.24,22922.0,79.3,79.32,79.21,79.24,22922.0
2016-09-30 14:10:00,79.25,79.31,79.21,79.22,21658.0,79.25,79.31,79.21,79.22,21658.0
2016-09-30 14:20:00,79.23,79.31,79.09,79.14,31082.0,79.23,79.31,79.09,79.14,31082.0
2016-09-30 14:30:00,79.14,79.31,79.14,79.19,20285.0,79.14,79.31,79.14,79.19,20285.0
2016-09-30 14:40:00,79.19,79.33,79.15,79.26,19347.0,79.19,79.33,79.15,79.26,19347.0
2016-09-30 14:50:00,79.26,79.31,79.21,79.3,16985.0,79.26,79.31,79.21,79.3,16985.0
2016-09-30 15:00:00,79.3,79.35,79.21,79.22,26168.0,79.3,79.35,79.21,79.22,26168.0
2016-09-30 15:10:00,79.23,79.42,79.18,79.41,46106.0,79.23,79.42,79.18,79.41,46106.0
2016-09-30 15:20:00,79.41,79.64,79.4,79.61,48996.0,79.41,79.64,79.4,79.61,48996.0
2016-09-30 15:30:00,79.6,79.6,79.27,79.31,47553.0,79.6,79.6,79.27,79.31,47553.0
2016-09-30 15:40:00,79.31,79.38,79.22,79.33,65291.0,79.31,79.38,79.22,79.33,65291.0
2016-09-30 15:50:00,79.34,79.38,79.12,79.15,110162.0,79.34,79.38,79.12,79.15,110162.0
2016-10-03 09:30:00,79.07,79.44,78.66,78.95,30882.0,79.07,79.44,78.66,78.95,30882.0
2016-10-03 09:40:00,78.92,79.14,78.64,78.77,34746.0,78.92,79.14,78.64,78.77,34746.0
2016-10-03 09:50:00,78.79,78.79,78.4,78.44,39664.0,78.79,78.79,78.4,78.44,39664.0
2016-10-03 10:00:00,78.5,78.81,78.49,78.81,39718.0,78.5,78.81,78.49,78.81,39718.0
2016-10-03 10:10:00,78.81,78.9,78.67,78.78,21627.0,78.81,78.9,78.67,78.78,21627.0
2016-10-03 10:20:00,78.78,78.9,78.62,78.76,26734.0,78.78,78.9,78.62,78.76,26734.0
2016-10-03 10:30:00,78.75,79.06,78.73,79.06,24025.0,78.75,79.06,78.73,79.06,24025.0
2016-10-03 10:40:00,79.01,79.27,78.92,79.23,48537.0,79.01,79.27,78.92,79.23,48537.0
2016-10-03 10:50:00,79.25,79.35,79.2,79.22,14979.0,79.25,79.35,79.2,79.22,14979.0
2016-10-03 11:00:00,79.25,79.28,79.12,79.12,36725.0,79.25,79.28,79.12,79.12,36725.0
2016-10-03 11:10:00,79.1,79.27,79.08,79.25,16368.0,79.1,79.27,79.08,79.25,16368.0
2016-10-03 11:20:00,79.23,79.25,79.15,79.21,13157.0,79.23,79.25,79.15,79.21,13157.0
2016-10-03 11:30:00,79.21,79.3,79.13,79.13,9571.0,79.21,79.3,79.13,79.13,9571.0
2016-10-03 11:40:00,79.12,79.17,78.88,78.91,23933.0,79.12,79.17,78.88,78.91,23933.0
2016-10-03 11:50:00,78.79,78.96,78.75,78.96,14735.0,78.79,78.96,78.75,78.96,14735.0
2016-10-03 12:00:00,78.95,79.1,78.95,79.0,9050.0,78.95,79.1,78.95,79.0,9050.0
2016-10-03 12:10:00,79.03,79.05,78.95,78.98,28227.0,79.03,79.05,78.95,78.98,28227.0
2016-10-03 12:20:00,78.97,79.03,78.91,79.03,7824.0,78.97,79.03,78.91,79.03,7824.0
2016-10-03 12:30:00,78.99,78.99,78.83,78.83,6118.0,78.99,78.99,78.83,78.83,6118.0
2016-10-03 12:40:00,78.83,78.87,78.76,78.76,7369.0,78.83,78.87,78.76,78.76,7369.0
2016-10-03 12:50:00,78.78,79.05,78.77,79.01,35688.0,78.78,79.05,78.77,79.01,35688.0
2016-10-03 13:00:00,79.02,79.07,78.86,78.86,15909.0,79.02,79.07,78.86,78.86,15909.0
2016-10-03 13:10:00,78.84,78.86,78.69,78.78,16780.0,78.84,78.86,78.69,78.78,16780.0
2016-10-03 13:20:00,78.8,78.95,78.76,78.9,7226.0,78.8,78.95,78.76,78.9,7226.0
2016-10-03 13:30:00,78.87,78.92,78.78,78.86,7684.0,78.87,78.92,78.78,78.86,7684.0
2016-10-03 13:40:00,78.85,78.95,78.84,78.84,5643.0,78.85,78.95,78.84,78.84,5643.0
2016-10-03 13:50:00,78.91,79.16,78.89,79.12,36287.0,78.91,79.16,78.89,79.12,36287.0
2016-10-03 14:00:00,79.14,79.38,79.14,79.34,8628.0,79.14,79.38,79.14,79.34,8628.0
2016-10-03 14:10:00,79.31,79.4,79.31,79.36,8611.0,79.31,79.4,79.31,79.36,8611.0
2016-10-03 14:20:00,79.36,79.6,79.36,79.47,26674.0,79.36,79.6,79.36,79.47,26674.0
2016-10-03 14:30:00,79.46,79.49,79.37,79.37,10371.0,79.46,79.49,79.37,79.37,10371.0
2016-10-03 14:40:00,79.4,79.49,79.4,79.45,14374.0,79.4,79.49,79.4,79.45,14374.0
2016-10-03 14:50:00,79.45,79.6,79.4,79.6,13355.0,79.45,79.6,79.4,79.6,13355.0
2016-10-03 15:00:00,79.59,79.59,79.46,79.5,10938.0,79.59,79.59,79.46,79.5,10938.0
2016-10-03 15:10:00,79.51,79.64,79.51,79.62,13989.0,79.51,79.64,79.51,79.62,13989.0
2016-10-03 15:20:00,79.63,79.72,79.59,79.59,30442.0,79.63,79.72,79.59,79.59,30442.0
2016-10-03 15:30:00,79.59,79.61,79.44,79.49,67807.0,79.59,79.61,79.44,79.49,67807.0
2016-10-03 15:40:00,79.49,79.69,79.48,79.66,48344.0,79.49,79.69,79.48,79.66,48344.0
2016-10-03 15:50:00,79.66,79.68,79.5,79.55,51258.0,79.66,79.68,79.5,79.55,51258.0
2016-10-04 09:30:00,79.59,79.84,79.28,79.64,39177.0,79.59,79.84,79.28,79.64,39177.0
2016-10-04 09:40:00,79.64,79.69,79.3,79.34,50360.0,79.64,79.69,79.3,79.34,50360.0
2016-10-04 09:50:00,79.44,79.74,79.21,79.73,22196.0,79.44,79.74,79.21,79.73,22196.0
2016-10-04 10:00:00,79.73,79.79,78.86,79.33,140762.0,79.73,79.79,78.86,79.33,140762.0
2016-10-04 10:10:00,79.28,79.5,79.09,79.37,23810.0,79.28,79.5,79.09,79.37,23810.0
2016-10-04 10:20:00,79.42,79.61,79.33,79.56,19896.0,79.42,79.61,79.33,79.56,19896.0
2016-10-04 10:30:00,79.54,79.59,79.29,79.45,32782.0,79.54,79.59,79.29,79.45,32782.0
2016-10-04 10:40:00,79.44,79.5,79.35,79.39,35896.0,79.44,79.5,79.35,79.39,35896.0
2016-10-04 10:50:00,79.37,79.5,79.34,79.35,20933.0,79.37,79.5,79.34,79.35,20933.0
2016-10-04 11:00:00,79.43,79.45,79.27,79.28,19426.0,79.43,79.45,79.27,79.28,19426.0
2016-10-04 11:10:00,79.26,79.31,79.08,79.28,25309.0,79.26,79.31,79.08,79.28,25309.0
2016-10-04 11:20:00,79.28,79.39,79.21,79.25,15538.0,79.28,79.39,79.21,79.25,15538.0
2016-10-04 11:30:00,79.29,79.46,78.96,78.96,49677.0,79.29,79.46,78.96,78.96,49677.0
2016-10-04 11:40:00,79.0,79.22,78.94,79.02,51109.0,79.0,79.22,78.94,79.02,51109.0
2016-10-04 11:50:00,79.01,79.22,78.9,79.07,16316.0,79.01,79.22,78.9,79.07,16316.0
2016-10-04 12:00:00,79.07,79.18,78.94,78.98,25211.0,79.07,79.18,78.94,78.98,25211.0
2016-10-04 12:10:00,78.98,79.16,78.97,79.15,16837.0,78.98,79.16,78.97,79.15,16837.0
2016-10-04 12:20:00,79.1,79.3,79.07,79.16,10468.0,79.1,79.3,79.07,79.16,10468.0
2016-10-04 12:30:00,79.16,79.28,78.99,79.19,19619.0,79.16,79.28,78.99,79.19,19619.0
2016-10-04 12:40:00,79.17,79.25,79.08,79.15,4622.0,79.17,79.25,79.08,79.15,4622.0
2016-10-04 12:50:00,79.15,79.27,79.09,79.27,6080.0,79.15,79.27,79.09,79.27,6080.0
2016-10-04 13:00:00,79.28,79.32,79.16,79.17,14718.0,79.28,79.32,79.16,79.17,14718.0
2016-10-04 13:10:00,79.18,79.25,79.11,79.2,34779.0,79.18,79.25,79.11,79.2,34779.0
2016-10-04 13:20:00,79.23,79.23,78.88,78.91,14402.0,79.23,79.23,78.88,78.91,14402.0
2016-10-04 13:30:00,78.9,79.02,78.88,79.02,34286.0,78.9,79.02,78.88,79.02,34286.0
2016-10-04 13:40:00,79.02,79.03,78.84,79.0,8000.0,79.02,79.03,78.84,79.0,8000.0
2016-10-04 13:50:00,79.01,79.11,78.84,78.85,21477.0,79.01,79.11,78.84,78.85,21477.0
2016-10-04 14:00:00,78.9,78.94,78.79,78.85,19510.0,78.9,78.94,78.79,78.85,19510.0
2016-10-04 14:10:00,78.83,78.84,78.73,78.8,25102.0,78.83,78.84,78.73,78.8,25102.0
2016-10-04 14:20:00,78.76,78.82,78.43,78.5,41410.0,78.76,78.82,78.43,78.5,41410.0
2016-10-04 14:30:00,78.53,78.96,78.53,78.93,43792.0,78.53,78.96,78.53,78.93,43792.0
2016-10-04 14:40:00,79.01,79.01,78.83,78.83,13620.0,79.01,79.01,78.83,78.83,13620.0
2016-10-04 14:50:00,78.81,78.91,78.76,78.81,11459.0,78.81,78.91,78.76,78.81,11459.0
2016-10-04 15:00:00,78.81,78.97,78.7,78.7,35994.0,78.81,78.97,78.7,78.7,35994.0
2016-10-04 15:10:00,78.69,78.98,78.66,78.94,27847.0,78.69,78.98,78.66,78.94,27847.0
2016-10-04 15:20:00,78.96,79.17,78.96,79.16,14938.0,78.96,79.17,78.96,79.16,14938.0
2016-10-04 15:30:00,79.16,79.2,79.08,79.14,29534.0,79.16,79.2,79.08,79.14,29534.0
2016-10-04 15:40:00,79.15,79.27,79.12,79.19,65837.0,79.15,79.27,79.12,79.19,65837.0
2016-10-04 15:50:00,79.18,79.29,79.16,79.27,113372.0,79.18,79.29,79.16,79.27,113372.0
2016-10-05 09:30:00,78.95,79.92,78.86,78.87,34745.0,78.95,79.92,78.86,78.87,34745.0
2016-10-05 09:40:00,78.98,79.3,78.8,79.04,10422.0,78.98,79.3,78.8,79.04,10422.0
2016-10-05 09:50:00,79.15,79.36,79.04,79.05,31794.0,79.15,79.36,79.04,79.05,31794.0
2016-10-05 10:00:00,79.16,79.29,78.99,79.1,10687.0,79.16,79.29,78.99,79.1,10687.0
2016-10-05 10:10:00,79.11,79.28,78.9,78.9,37696.0,79.11,79.28,78.9,78.9,37696.0
2016-10-05 10:20:00,78.9,79.15,78.9,79.08,8066.0,78.9,79.15,78.9,79.08,8066.0
2016-10-05 10:30:00,79.14,79.28,79.03,79.21,8821.0,79.14,79.28,79.03,79.21,8821.0
2016-10-05 10:40:00,79.22,79.22,79.03,79.09,10182.0,79.22,79.22,79.03,79.09,10182.0
2016-10-05 10:50:00,79.05,79.12,78.92,79.02,20500.0,79.05,79.12,78.92,79.02,20500.0
2016-10-05 11:00:00,79.01,79.19,78.96,79.17,16673.0,79.01,79.19,78.96,79.17,16673.0
2016-10-05 11:10:00,79.18,79.31,79.15,79.29,17448.0,79.18,79.31,79.15,79.29,17448.0
2016-10-05 11:20:00,79.29,79.5,79.25,79.48,17374.0,79.29,79.5,79.25,79.48,17374.0
2016-10-05 11:30:00,79.47,79.5,79.38,79.46,9859.0,79.47,79.5,79.38,79.46,9859.0
2016-10-05 11:40:00,79.45,79.55,79.37,79.4,50154.0,79.45,79.55,79.37,79.4,50154.0
2016-10-05 11:50:00,79.44,79.61,79.4,79.56,23080.0,79.44,79.61,79.4,79.56,23080.0
2016-10-05 12:00:00,79.58,79.69,79.49,79.68,24383.0,79.58,79.69,79.49,79.68,24383.0
2016-10-05 12:10:00,79.7,79.9,79.7,79.83,10897.0,79.7,79.9,79.7,79.83,10897.0
2016-10-05 12:20:00,79.87,79.87,79.58,79.72,18614.0,79.87,79.87,79.58,79.72,18614.0
2016-10-05 12:30:00,79.73,79.84,79.7,79.75,6902.0,79.73,79.84,79.7,79.75,6902.0
2016-10-05 12:40:00,79.76,79.88,79.75,79.87,11064.0,79.76,79.88,79.75,79.87,11064.0
2016-10-05 12:50:00,79.85,80.0,79.84,79.89,54709.0,79.85,80.0,79.84,79.89,54709.0
2016-10-05 13:00:00,79.88,80.02,79.78,79.98,37772.0,79.88,80.02,79.78,79.98,37772.0
2016-10-05 13:10:00,79.96,79.97,79.78,79.79,8505.0,79.96,79.97,79.78,79.79,8505.0
2016-10-05 13:20:00,79.79,79.9,79.77,79.84,8070.0,79.79,79.9,79.77,79.84,8070.0
2016-10-05 13:30:00,79.81,79.83,79.73,79.79,7078.0,79.81,79.83,79.73,79.79,7078.0
2016-10-05 13:40:00,79.78,79.9,79.78,79.87,7167.0,79.78,79.9,79.78,79.87,7167.0
2016-10-05 13:50:00,79.88,79.97,79.87,79.89,7300.0,79.88,79.97,79.87,79.89,7300.0
2016-10-05 14:00:00,79.9,79.92,79.82,79.82,6875.0,79.9,79.92,79.82,79.82,6875.0
2016-10-05 14:10:00,79.81,79.9,79.79,79.81,6498.0,79.81,79.9,79.79,79.81,6498.0
2016-10-05 14:20:00,79.8,79.87,79.8,79.84,3658.0,79.8,79.87,79.8,79.84,3658.0
2016-10-05 14:30:00,79.79,79.84,79.7,79.79,10848.0,79.79,79.84,79.7,79.79,10848.0
2016-10-05 14:40:00,79.79,79.9,79.75,79.86,10116.0,79.79,79.9,79.75,79.86,10116.0
2016-10-05 14:50:00,79.87,79.87,79.8,79.83,5085.0,79.87,79.87,79.8,79.83,5085.0
2016-10-05 15:00:00,79.81,79.84,79.65,79.65,9431.0,79.81,79.84,79.65,79.65,9431.0
2016-10-05 15:10:00,79.64,79.68,79.52,79.57,9391.0,79.64,79.68,79.52,79.57,9391.0
2016-10-05 15:20:00,79.58,79.59,79.38,79.4,15921.0,79.58,79.59,79.38,79.4,15921.0
2016-10-05 15:30:00,79.39,79.53,79.36,79.45,27727.0,79.39,79.53,79.36,79.45,27727.0
2016-10-05 15:40:00,79.46,79.47,79.33,79.38,37056.0,79.46,79.47,79.33,79.38,37056.0
2016-10-05 15:50:00,79.39,79.54,79.35,79.41,147515.0,79.39,79.54,79.35,79.41,147515.0
2016-10-06 09:30:00,79.49,79.91,78.74,79.16,31973.0,79.49,79.91,78.74,79.16,31973.0
2016-10-06 09:40:00,79.12,79.12,78.55,78.93,17569.0,79.12,79.12,78.55,78.93,17569.0
2016-10-06 09:50:00,78.94,78.96,78.26,78.48,46216.0,78.94,78.96,78.26,78.48,46216.0
2016-10-06 10:00:00,78.48,78.52,78.29,78.34,42470.0,78.48,78.52,78.29,78.34,42470.0
2016-10-06 10:10:00,78.33,78.59,78.32,78.5,20723.0,78.33,78.59,78.32,78.5,20723.0
2016-10-06 10:20:00,78.51,78.76,78.47,78.57,20656.0,78.51,78.76,78.47,78.57,20656.0
2016-10-06 10:30:00,78.57,78.57,78.14,78.44,38902.0,78.57,78.57,78.14,78.44,38902.0
2016-10-06 10:40:00,78.44,78.63,78.43,78.6,11100.0,78.44,78.63,78.43,78.6,11100.0
2016-10-06 10:50:00,78.59,78.65,78.47,78.47,9720.0,78.59,78.65,78.47,78.47,9720.0
2016-10-06 11:00:00,78.51,78.53,78.15,78.15,21020.0,78.51,78.53,78.15,78.15,21020.0
2016-10-06 11:10:00,78.15,78.19,78.06,78.11,19025.0,78.15,78.19,78.06,78.11,19025.0
2016-10-06 11:20:00,78.12,78.15,78.02,78.12,37483.0,78.12,78.15,78.02,78.12,37483.0
2016-10-06 11:30:00,78.12,78.45,78.09,78.41,20606.0,78.12,78.45,78.09,78.41,20606.0
2016-10-06 11:40:00,78.41,78.76,78.33,78.65,16739.0,78.41,78.76,78.33,78.65,16739.0
2016-10-06 11:50:00,78.67,78.94,78.55,78.56,15165.0,78.67,78.94,78.55,78.56,15165.0
2016-10-06 12:00:00,78.56,78.71,78.51,78.54,15768.0,78.56,78.71,78.51,78.54,15768.0
2016-10-06 12:10:00,78.54,78.54,78.36,78.39,9322.0,78.54,78.54,78.36,78.39,9322.0
2016-10-06 12:20:00,78.38,78.48,78.31,78.48,14670.0,78.38,78.48,78.31,78.48,14670.0
2016-10-06 12:30:00,78.44,78.59,78.44,78.45,4297.0,78.44,78.59,78.44,78.45,4297.0
2016-10-06 12:40:00,78.46,78.51,78.34,78.41,6100.0,78.46,78.51,78.34,78.41,6100.0
2016-10-06 12:50:00,78.4,78.4,78.25,78.25,7355.0,78.4,78.4,78.25,78.25,7355.0
2016-10-06 13:00:00,78.25,78.3,78.2,78.28,14095.0,78.25,78.3,78.2,78.28,14095.0
2016-10-06 13:10:00,78.27,78.29,78.13,78.16,20104.0,78.27,78.29,78.13,78.16,20104.0
2016-10-06 13:20:00,78.15,78.21,78.09,78.18,21696.0,78.15,78.21,78.09,78.18,21696.0
2016-10-06 13:30:00,78.19,78.35,78.18,78.18,14099.0,78.19,78.35,78.18,78.18,14099.0
2016-10-06 13:40:00,78.18,78.2,77.97,77.97,15843.0,78.18,78.2,77.97,77.97,15843.0
2016-10-06 13:50:00,77.97,78.11,77.97,77.97,14458.0,77.97,78.11,77.97,77.97,14458.0
2016-10-06 14:00:00,77.98,78.35,77.98,78.34,58057.0,77.98,78.35,77.98,78.34,58057.0
2016-10-06 14:10:00,78.36,78.47,78.34,78.36,11145.0,78.36,78.47,78.34,78.36,11145.0
2016-10-06 14:20:00,78.37,78.49,78.26,78.31,13789.0,78.37,78.49,78.26,78.31,13789.0
2016-10-06 14:30:00,78.33,78.49,78.29,78.29,19164.0,78.33,78.49,78.29,78.29,19164.0
2016-10-06 14:40:00,78.29,78.4,78.22,78.29,11351.0,78.29,78.4,78.22,78.29,11351.0
2016-10-06 14:50:00,78.24,78.46,78.24,78.4,14133.0,78.24,78.46,78.24,78.4,14133.0
2016-10-06 15:00:00,78.39,78.49,78.33,78.34,23850.0,78.39,78.49,78.33,78.34,23850.0
2016-10-06 15:10:00,78.33,78.41,78.26,78.27,19451.0,78.33,78.41,78.26,78.27,19451.0
2016-10-06 15:20:00,78.28,78.35,78.25,78.27,22676.0,78.28,78.35,78.25,78.27,22676.0
2016-10-06 15:30:00,78.26,78.37,78.24,78.3,68693.0,78.26,78.37,78.24,78.3,68693.0
2016-10-06 15:40:00,78.3,78.43,78.22,78.42,92438.0,78.3,78.43,78.22,78.42,92438.0
2016-10-06 15:50:00,78.42,78.47,78.35,78.39,70831.0,78.42,78.47,78.35,78.39,70831.0
2016-10-07 09:30:00,78.15,78.72,78.08,78.72,14331.0,78.15,78.72,78.08,78.72,14331.0
2016-10-07 09:40:00,78.71,78.95,78.26,78.32,25970.0,78.71,78.95,78.26,78.32,25970.0
2016-10-07 09:50:00,78.18,78.52,78.13,78.45,14625.0,78.18,78.52,78.13,78.45,14625.0
2016-10-07 10:00:00,78.47,78.52,78.28,78.35,38401.0,78.47,78.52,78.28,78.35,38401.0
2016-10-07 10:10:00,78.37,78.55,78.28,78.52,22675.0,78.37,78.55,78.28,78.52,22675.0
2016-10-07 10:20:00,78.51,78.51,78.16,78.16,15300.0,78.51,78.51,78.16,78.16,15300.0
2016-10-07 10:30:00,78.19,78.39,78.12,78.28,12586.0,78.19,78.39,78.12,78.28,12586.0
2016-10-07 10:40:00,78.29,78.32,78.22,78.25,8300.0,78.29,78.32,78.22,78.25,8300.0
2016-10-07 10:50:00,78.26,78.35,78.22,78.25,10133.0,78.26,78.35,78.22,78.25,10133.0
2016-10-07 11:00:00,78.27,78.33,78.23,78.23,7225.0,78.27,78.33,78.23,78.23,7225.0
2016-10-07 11:10:00,78.23,78.36,78.18,78.36,15630.0,78.23,78.36,78.18,78.36,15630.0
2016-10-07 11:20:00,78.35,78.47,78.27,78.34,24052.0,78.35,78.47,78.27,78.34,24052.0
2016-10-07 11:30:00,78.34,78.44,78.13,78.13,23952.0,78.34,78.44,78.13,78.13,23952.0
2016-10-07 11:40:00,78.13,78.18,77.78,77.84,11616.0,78.13,78.18,77.78,77.84,11616.0
2016-10-07 11:50:00,77.83,77.84,77.57,77.58,21002.0,77.83,77.84,77.57,77.58,21002.0
2016-10-07 12:00:00,77.57,77.74,77.47,77.73,25343.0,77.57,77.74,77.47,77.73,25343.0
2016-10-07 12:10:00,77.71,77.76,77.6,77.67,7759.0,77.71,77.76,77.6,77.67,7759.0
2016-10-07 12:20:00,77.7,77.86,77.66,77.86,10962.0,77.7,77.86,77.66,77.86,10962.0
2016-10-07 12:30:00,77.84,77.98,77.82,77.86,18536.0,77.84,77.98,77.82,77.86,18536.0
2016-10-07 12:40:00,77.86,78.0,77.82,77.95,7215.0,77.86,78.0,77.82,77.95,7215.0
2016-10-07 12:50:00,77.95,77.95,77.85,77.92,4432.0,77.95,77.95,77.85,77.92,4432.0
2016-10-07 13:00:00,77.91,77.97,77.81,77.95,11051.0,77.91,77.97,77.81,77.95,11051.0
2016-10-07 13:10:00,77.96,77.97,77.84,77.92,5919.0,77.96,77.97,77.84,77.92,5919.0
2016-10-07 13:20:00,77.92,78.39,77.92,78.29,26462.0,77.92,78.39,77.92,78.29,26462.0
2016-10-07 13:30:00,78.27,78.53,78.22,78.53,13629.0,78.27,78.53,78.22,78.53,13629.0
2016-10-07 13:40:00,78.53,78.6,78.41,78.51,35032.0,78.53,78.6,78.41,78.51,35032.0
2016-10-07 13:50:00,78.52,78.52,78.24,78.29,25873.0,78.52,78.52,78.24,78.29,25873.0
2016-10-07 14:00:00,78.3,78.36,78.12,78.21,20502.0,78.3,78.36,78.12,78.21,20502.0
2016-10-07 14:10:00,78.23,78.42,78.17,78.25,20377.0,78.23,78.42,78.17,78.25,20377.0
2016-10-07 14:20:00,78.27,78.41,78.24,78.37,11540.0,78.27,78.41,78.24,78.37,11540.0
2016-10-07 14:30:00,78.36,78.49,78.34,78.42,15296.0,78.36,78.49,78.34,78.42,15296.0
2016-10-07 14:40:00,78.43,78.43,78.31,78.33,14928.0,78.43,78.43,78.31,78.33,14928.0
2016-10-07 14:50:00,78.32,78.43,78.31,78.4,18100.0,78.32,78.43,78.31,78.4,18100.0
2016-10-07 15:00:00,78.4,78.46,78.34,78.39,27832.0,78.4,78.46,78.34,78.39,27832.0
2016-10-07 15:10:00,78.38,78.43,78.37,78.43,31008.0,78.38,78.43,78.37,78.43,31008.0
2016-10-07 15:20:00,78.42,78.6,78.37,78.6,44196.0,78.42,78.6,78.37,78.6,44196.0
2016-10-07 15:30:00,78.6,78.65,78.53,78.63,50296.0,78.6,78.65,78.53,78.63,50296.0
2016-10-07 15:40:00,78.63,78.72,78.53,78.54,85430.0,78.63,78.72,78.53,78.54,85430.0
2016-10-07 15:50:00,78.55,78.65,78.49,78.52,113305.0,78.55,78.65,78.49,78.52,113305.0
2016-10-10 09:30:00,79.04,79.91,79.04,79.75,10979.0,79.04,79.91,79.04,79.75,10979.0
2016-10-10 09:40:00,79.81,80.23,79.79,80.01,39210.0,79.81,80.23,79.79,80.01,39210.0
2016-10-10 09:50:00,80.0,80.29,79.91,80.21,35858.0,80.0,80.29,79.91,80.21,35858.0
2016-10-10 10:00:00,80.19,80.49,80.18,80.43,30699.0,80.19,80.49,80.18,80.43,30699.0
2016-10-10 10:10:00,80.43,80.48,80.2,80.33,21726.0,80.43,80.48,80.2,80.33,21726.0
2016-10-10 10:20:00,80.29,80.42,79.97,80.03,19215.0,80.29,80.42,79.97,80.03,19215.0
2016-10-10 10:30:00,80.05,80.18,80.01,80.14,15796.0,80.05,80.18,80.01,80.14,15796.0
2016-10-10 10:40:00,80.17,80.18,79.88,79.94,13800.0,80.17,80.18,79.88,79.94,13800.0
2016-10-10 10:50:00,79.92,79.96,79.77,79.77,6300.0,79.92,79.96,79.77,79.77,6300.0
2016-10-10 11:00:00,79.79,79.94,79.57,79.9,53482.0,79.79,79.94,79.57,79.9,53482.0
2016-10-10 11:10:00,79.91,80.07,79.91,80.0,10067.0,79.91,80.07,79.91,80.0,10067.0
2016-10-10 11:20:00,79.99,80.05,79.91,79.91,98027.0,79.99,80.05,79.91,79.91,98027.0
2016-10-10 11:30:00,79.88,80.0,79.85,79.93,11183.0,79.88,80.0,79.85,79.93,11183.0
2016-10-10 11:40:00,79.93,80.0,79.92,80.0,8919.0,79.93,80.0,79.92,80.0,8919.0
2016-10-10 11:50:00,80.01,80.02,79.9,79.92,15441.0,80.01,80.02,79.9,79.92,15441.0
2016-10-10 12:00:00,79.92,79.94,79.68,79.73,31900.0,79.92,79.94,79.68,79.73,31900.0
2016-10-10 12:10:00,79.72,79.78,79.69,79.77,15979.0,79.72,79.78,79.69,79.77,15979.0
2016-10-10 12:20:00,79.76,79.84,79.74,79.8,10110.0,79.76,79.84,79.74,79.8,10110.0
2016-10-10 12:30:00,79.8,79.97,79.8,79.94,5800.0,79.8,79.97,79.8,79.94,5800.0
2016-10-10 12:40:00,79.93,79.97,79.92,79.95,5542.0,79.93,79.97,79.92,79.95,5542.0
2016-10-10 12:50:00,79.95,79.95,79.84,79.84,8583.0,79.95,79.95,79.84,79.84,8583.0
2016-10-10 13:00:00,79.8,79.83,79.79,79.81,5422.0,79.8,79.83,79.79,79.81,5422.0
2016-10-10 13:10:00,79.81,79.82,79.74,79.75,9657.0,79.81,79.82,79.74,79.75,9657.0
2016-10-10 13:20:00,79.74,79.83,79.69,79.78,21403.0,79.74,79.83,79.69,79.78,21403.0
2016-10-10 13:30:00,79.79,79.81,79.76,79.8,6458.0,79.79,79.81,79.76,79.8,6458.0
2016-10-10 13:40:00,79.79,79.81,79.77,79.81,9300.0,79.79,79.81,79.77,79.81,9300.0
2016-10-10 13:50:00,79.8,79.83,79.79,79.83,8195.0,79.8,79.83,79.79,79.83,8195.0
2016-10-10 14:00:00,79.84,79.9,79.83,79.88,11557.0,79.84,79.9,79.83,79.88,11557.0
2016-10-10 14:10:00,79.87,79.95,79.87,79.94,15756.0,79.87,79.95,79.87,79.94,15756.0
2016-10-10 14:20:00,79.95,80.15,79.94,80.14,26329.0,79.95,80.15,79.94,80.14,26329.0
2016-10-10 14:30:00,80.13,80.24,80.1,80.24,18782.0,80.13,80.24,80.1,80.24,18782.0
2016-10-10 14:40:00,80.23,80.23,80.09,80.13,19082.0,80.23,80.23,80.09,80.13,19082.0
2016-10-10 14:50:00,80.15,80.25,80.13,80.14,23903.0,80.15,80.25,80.13,80.14,23903.0
2016-10-10 15:00:00,80.15,80.22,80.15,80.17,19740.0,80.15,80.22,80.15,80.17,19740.0
2016-10-10 15:10:00,80.19,80.19,80.13,80.16,12860.0,80.19,80.19,80.13,80.16,12860.0
2016-10-10 15:20:00,80.15,80.18,80.09,80.1,26971.0,80.15,80.18,80.09,80.1,26971.0
2016-10-10 15:30:00,80.1,80.13,80.02,80.03,38293.0,80.1,80.13,80.02,80.03,38293.0
2016-10-10 15:40:00,80.01,80.11,79.99,80.06,71572.0,80.01,80.11,79.99,80.06,71572.0
2016-10-10 15:50:00,80.05,80.1,80.03,80.03,94065.0,80.05,80.1,80.03,80.03,94065.0
2016-10-11 09:30:00,80.25,80.55,79.77,80.41,109576.0,80.25,80.55,79.77,80.41,109576.0
2016-10-11 09:40:00,80.55,80.55,80.14,80.39,12657.0,80.55,80.55,80.14,80.39,12657.0
2016-10-11 09:50:00,80.35,80.79,80.32,80.73,35063.0,80.35,80.79,80.32,80.73,35063.0
2016-10-11 10:00:00,80.79,80.8,80.3,80.43,33063.0,80.79,80.8,80.3,80.43,33063.0
2016-10-11 10:10:00,80.41,80.42,79.87,80.09,30281.0,80.41,80.42,79.87,80.09,30281.0
2016-10-11 10:20:00,80.09,80.41,80.0,80.19,60502.0,80.09,80.41,80.0,80.19,60502.0
2016-10-11 10:30:00,80.21,80.23,79.87,80.04,18584.0,80.21,80.23,79.87,80.04,18584.0
2016-10-11 10:40:00,80.05,80.11,79.95,80.02,13246.0,80.05,80.11,79.95,80.02,13246.0
2016-10-11 10:50:00,80.02,80.04,79.63,79.63,27949.0,80.02,80.04,79.63,79.63,27949.0
2016-10-11 11:00:00,79.64,79.68,79.27,79.35,33328.0,79.64,79.68,79.27,79.35,33328.0
2016-10-11 11:10:00,79.35,79.44,79.3,79.34,18152.0,79.35,79.44,79.3,79.34,18152.0
2016-10-11 11:20:00,79.31,79.41,79.22,79.22,19809.0,79.31,79.41,79.22,79.22,19809.0
2016-10-11 11:30:00,79.21,79.43,79.21,79.36,24093.0,79.21,79.43,79.21,79.36,24093.0
2016-10-11 11:40:00,79.35,79.53,79.35,79.5,23426.0,79.35,79.53,79.35,79.5,23426.0
2016-10-11 11:50:00,79.46,79.78,79.46,79.73,51868.0,79.46,79.78,79.46,79.73,51868.0
2016-10-11 12:00:00,79.72,79.78,79.63,79.64,60261.0,79.72,79.78,79.63,79.64,60261.0
2016-10-11 12:10:00,79.65,79.74,79.57,79.73,27372.0,79.65,79.74,79.57,79.73,27372.0
2016-10-11 12:20:00,79.73,79.74,79.5,79.51,34115.0,79.73,79.74,79.5,79.51,34115.0
2016-10-11 12:30:00,79.53,79.58,79.42,79.58,52229.0,79.53,79.58,79.42,79.58,52229.0
2016-10-11 12:40:00,79.59,79.69,79.57,79.65,9496.0,79.59,79.69,79.57,79.65,9496.0
2016-10-11 12:50:00,79.64,79.65,79.53,79.54,8200.0,79.64,79.65,79.53,79.54,8200.0
2016-10-11 13:00:00,79.53,79.53,79.4,79.4,16665.0,79.53,79.53,79.4,79.4,16665.0
2016-10-11 13:10:00,79.41,79.41,79.2,79.25,16867.0,79.41,79.41,79.2,79.25,16867.0
2016-10-11 13:20:00,79.23,79.54,79.23,79.49,16798.0,79.23,79.54,79.23,79.49,16798.0
2016-10-11 13:30:00,79.47,79.56,79.37,79.39,30143.0,79.47,79.56,79.37,79.39,30143.0
2016-10-11 13:40:00,79.42,79.53,79.29,79.34,20152.0,79.42,79.53,79.29,79.34,20152.0
2016-10-11 13:50:00,79.34,79.34,79.1,79.12,32883.0,79.34,79.34,79.1,79.12,32883.0
2016-10-11 14:00:00,79.12,79.39,79.12,79.39,24268.0,79.12,79.39,79.12,79.39,24268.0
2016-10-11 14:10:00,79.37,79.38,78.9,78.95,43765.0,79.37,79.38,78.9,78.95,43765.0
2016-10-11 14:20:00,78.95,79.09,78.7,78.76,85298.0,78.95,79.09,78.7,78.76,85298.0
2016-10-11 14:30:00,78.74,78.75,78.62,78.62,45298.0,78.74,78.75,78.62,78.62,45298.0
2016-10-11 14:40:00,78.66,78.69,78.36,78.58,70816.0,78.66,78.69,78.36,78.58,70816.0
2016-10-11 14:50:00,78.58,78.58,78.39,78.42,32226.0,78.58,78.58,78.39,78.42,32226.0
2016-10-11 15:00:00,78.42,78.56,78.4,78.53,25370.0,78.42,78.56,78.4,78.53,25370.0
2016-10-11 15:10:00,78.54,78.78,78.42,78.78,44375.0,78.54,78.78,78.42,78.78,44375.0
2016-10-11 15:20:00,78.75,78.88,78.68,78.81,42424.0,78.75,78.88,78.68,78.81,42424.0
2016-10-11 15:30:00,78.82,78.92,78.74,78.88,35784.0,78.82,78.92,78.74,78.88,35784.0
2016-10-11 15:40:00,78.89,78.98,78.84,78.93,63161.0,78.89,78.98,78.84,78.93,63161.0
2016-10-11 15:50:00,78.94,78.94,78.75,78.79,98749.0,78.94,78.94,78.75,78.79,98749.0
2016-10-12 09:30:00,76.68,77.07,73.34,73.75,296749.0,76.68,77.07,73.34,73.75,296749.0
2016-10-12 09:40:00,73.8,74.31,73.02,73.58,296383.0,73.8,74.31,73.02,73.58,296383.0
2016-10-12 09:50:00,73.58,74.81,73.58,74.47,179788.0,73.58,74.81,73.58,74.47,179788.0
2016-10-12 10:00:00,74.46,75.03,74.37,74.92,252765.0,74.46,75.03,74.37,74.92,252765.0
2016-10-12 10:10:00,74.92,75.43,74.6,74.75,112503.0,74.92,75.43,74.6,74.75,112503.0
2016-10-12 10:20:00,74.79,75.2,74.75,75.02,67843.0,74.79,75.2,74.75,75.02,67843.0
2016-10-12 10:30:00,75.02,75.03,74.51,74.64,53630.0,75.02,75.03,74.51,74.64,53630.0
2016-10-12 10:40:00,74.62,74.73,74.5,74.69,28317.0,74.62,74.73,74.5,74.69,28317.0
2016-10-12 10:50:00,74.67,74.69,74.3,74.32,90836.0,74.67,74.69,74.3,74.32,90836.0
2016-10-12 11:00:00,74.33,74.56,74.23,74.54,65692.0,74.33,74.56,74.23,74.54,65692.0
2016-10-12 11:10:00,74.53,74.68,74.4,74.48,45175.0,74.53,74.68,74.4,74.48,45175.0
2016-10-12 11:20:00,74.45,75.04,74.35,74.95,48489.0,74.45,75.04,74.35,74.95,48489.0
2016-10-12 11:30:00,74.94,75.61,74.76,75.08,108815.0,74.94,75.61,74.76,75.08,108815.0
2016-10-12 11:40:00,75.12,75.16,74.97,75.07,23767.0,75.12,75.16,74.97,75.07,23767.0
2016-10-12 11:50:00,75.01,75.05,74.94,75.0,20433.0,75.01,75.05,74.94,75.0,20433.0
2016-10-12 12:00:00,75.02,75.12,74.96,75.05,51129.0,75.02,75.12,74.96,75.05,51129.0
2016-10-12 12:10:00,75.05,75.07,74.9,74.99,16696.0,75.05,75.07,74.9,74.99,16696.0
2016-10-12 12:20:00,75.0,75.18,74.94,74.99,14712.0,75.0,75.18,74.94,74.99,14712.0
2016-10-12 12:30:00,75.0,75.25,75.0,75.22,25480.0,75.0,75.25,75.0,75.22,25480.0
2016-10-12 12:40:00,75.24,75.24,74.99,74.99,15308.0,75.24,75.24,74.99,74.99,15308.0
2016-10-12 12:50:00,75.0,75.13,75.0,75.08,24918.0,75.0,75.13,75.0,75.08,24918.0
2016-10-12 13:00:00,75.08,75.3,75.06,75.27,23648.0,75.08,75.3,75.06,75.27,23648.0
2016-10-12 13:10:00,75.26,75.43,75.2,75.4,21554.0,75.26,75.43,75.2,75.4,21554.0
2016-10-12 13:20:00,75.4,75.47,75.34,75.4,38371.0,75.4,75.47,75.34,75.4,38371.0
2016-10-12 13:30:00,75.4,75.43,75.3,75.39,36265.0,75.4,75.43,75.3,75.39,36265.0
2016-10-12 13:40:00,75.39,75.45,75.33,75.45,30379.0,75.39,75.45,75.33,75.45,30379.0
2016-10-12 13:50:00,75.44,75.6,75.38,75.6,41122.0,75.44,75.6,75.38,75.6,41122.0
2016-10-12 14:00:00,75.56,75.56,75.3,75.44,45332.0,75.56,75.56,75.3,75.44,45332.0
2016-10-12 14:10:00,75.45,75.6,75.44,75.59,31317.0,75.45,75.6,75.44,75.59,31317.0
2016-10-12 14:20:00,75.58,75.71,75.56,75.61,27873.0,75.58,75.71,75.56,75.61,27873.0
2016-10-12 14:30:00,75.59,75.74,75.58,75.58,16186.0,75.59,75.74,75.58,75.58,16186.0
2016-10-12 14:40:00,75.59,75.6,75.43,75.46,28198.0,75.59,75.6,75.43,75.46,28198.0
2016-10-12 14:50:00,75.46,75.46,75.32,75.39,18647.0,75.46,75.46,75.32,75.39,18647.0
2016-10-12 15:00:00,75.4,75.43,75.16,75.2,84008.0,75.4,75.43,75.16,75.2,84008.0
2016-10-12 15:10:00,75.2,75.46,75.19,75.33,82606.0,75.2,75.46,75.19,75.33,82606.0
2016-10-12 15:20:00,75.31,75.35,75.17,75.2,51703.0,75.31,75.35,75.17,75.2,51703.0
2016-10-12 15:30:00,75.21,75.35,75.15,75.15,84362.0,75.21,75.35,75.15,75.15,84362.0
2016-10-12 15:40:00,75.15,75.15,75.0,75.14,107817.0,75.15,75.15,75.0,75.14,107817.0
2016-10-12 15:50:00,75.13,75.33,75.06,75.26,243233.0,75.13,75.33,75.06,75.26,243233.0
2016-10-13 09:30:00,74.75,75.19,74.42,75.06,160165.0,74.75,75.19,74.42,75.06,160165.0
2016-10-13 09:40:00,74.99,74.99,74.29,74.38,17493.0,74.99,74.99,74.29,74.38,17493.0
2016-10-13 09:50:00,74.38,74.44,73.85,73.92,39630.0,74.38,74.44,73.85,73.92,39630.0
2016-10-13 10:00:00,73.93,74.25,73.88,74.23,55868.0,73.93,74.25,73.88,74.23,55868.0
2016-10-13 10:10:00,74.21,74.66,74.04,74.61,43683.0,74.21,74.66,74.04,74.61,43683.0
2016-10-13 10:20:00,74.65,74.66,74.11,74.11,25813.0,74.65,74.66,74.11,74.11,25813.0
2016-10-13 10:30:00,74.22,74.58,74.22,74.56,37361.0,74.22,74.58,74.22,74.56,37361.0
2016-10-13 10:40:00,74.52,74.61,74.46,74.56,43298.0,74.52,74.61,74.46,74.56,43298.0
2016-10-13 10:50:00,74.56,74.75,74.54,74.73,19747.0,74.56,74.75,74.54,74.73,19747.0
2016-10-13 11:00:00,74.74,74.74,74.5,74.59,24878.0,74.74,74.74,74.5,74.59,24878.0
2016-10-13 11:10:00,74.57,74.77,74.48,74.74,19188.0,74.57,74.77,74.48,74.74,19188.0
2016-10-13 11:20:00,74.76,74.83,74.71,74.72,5964.0,74.76,74.83,74.71,74.72,5964.0
2016-10-13 11:30:00,74.78,75.05,74.77,74.89,32549.0,74.78,75.05,74.77,74.89,32549.0
2016-10-13 11:40:00,74.9,74.98,74.86,74.94,32698.0,74.9,74.98,74.86,74.94,32698.0
2016-10-13 11:50:00,74.93,74.98,74.75,74.98,13872.0,74.93,74.98,74.75,74.98,13872.0
2016-10-13 12:00:00,74.95,74.95,74.78,74.87,8725.0,74.95,74.95,74.78,74.87,8725.0
2016-10-13 12:10:00,74.87,75.03,74.85,74.89,20775.0,74.87,75.03,74.85,74.89,20775.0
2016-10-13 12:20:00,74.9,75.02,74.81,75.0,27228.0,74.9,75.02,74.81,75.0,27228.0
2016-10-13 12:30:00,74.98,75.15,74.96,75.15,69101.0,74.98,75.15,74.96,75.15,69101.0
2016-10-13 12:40:00,75.16,75.26,75.14,75.14,17086.0,75.16,75.26,75.14,75.14,17086.0
2016-10-13 12:50:00,75.16,75.21,75.11,75.21,9634.0,75.16,75.21,75.11,75.21,9634.0
2016-10-13 13:00:00,75.17,75.17,74.9,74.95,11443.0,75.17,75.17,74.9,74.95,11443.0
2016-10-13 13:10:00,74.92,74.92,74.75,74.75,9926.0,74.92,74.92,74.75,74.75,9926.0
2016-10-13 13:20:00,74.77,75.04,74.77,75.01,17599.0,74.77,75.04,74.77,75.01,17599.0
2016-10-13 13:30:00,75.02,75.03,74.94,75.01,21230.0,75.02,75.03,74.94,75.01,21230.0
2016-10-13 13:40:00,75.0,75.06,74.89,75.01,15189.0,75.0,75.06,74.89,75.01,15189.0
2016-10-13 13:50:00,75.0,75.2,74.98,75.2,18898.0,75.0,75.2,74.98,75.2,18898.0
2016-10-13 14:00:00,75.24,75.32,75.09,75.09,31580.0,75.24,75.32,75.09,75.09,31580.0
2016-10-13 14:10:00,75.12,75.21,75.02,75.2,19591.0,75.12,75.21,75.02,75.2,19591.0
2016-10-13 14:20:00,75.21,75.38,75.21,75.37,40803.0,75.21,75.38,75.21,75.37,40803.0
2016-10-13 14:30:00,75.37,75.52,75.37,75.51,12050.0,75.37,75.52,75.37,75.51,12050.0
2016-10-13 14:40:00,75.5,75.53,75.42,75.53,11069.0,75.5,75.53,75.42,75.53,11069.0
2016-10-13 14:50:00,75.53,75.62,75.43,75.5,27519.0,75.53,75.62,75.43,75.5,27519.0
2016-10-13 15:00:00,75.51,75.52,75.45,75.52,13684.0,75.51,75.52,75.45,75.52,13684.0
2016-10-13 15:10:00,75.55,75.61,75.47,75.49,18290.0,75.55,75.61,75.47,75.49,18290.0
2016-10-13 15:20:00,75.51,75.55,75.37,75.37,22930.0,75.51,75.55,75.37,75.37,22930.0
2016-10-13 15:30:00,75.37,75.51,75.37,75.46,42084.0,75.37,75.51,75.37,75.46,42084.0
2016-10-13 15:40:00,75.46,75.5,75.35,75.44,49086.0,75.46,75.5,75.35,75.44,49086.0
2016-10-13 15:50:00,75.42,75.44,75.26,75.41,113182.0,75.42,75.44,75.26,75.41,113182.0
2016-10-14 09:30:00,76.15,76.38,75.48,75.71,31392.0,76.15,76.38,75.48,75.71,31392.0
2016-10-14 09:40:00,75.85,76.44,75.62,76.4,73217.0,75.85,76.44,75.62,76.4,73217.0
2016-10-14 09:50:00,76.36,76.38,75.98,76.21,39800.0,76.36,76.38,75.98,76.21,39800.0
2016-10-14 10:00:00,76.11,76.22,75.99,76.15,18080.0,76.11,76.22,75.99,76.15,18080.0
2016-10-14 10:10:00,76.21,76.4,76.18,76.34,20357.0,76.21,76.4,76.18,76.34,20357.0
2016-10-14 10:20:00,76.35,76.36,76.09,76.22,34223.0,76.35,76.36,76.09,76.22,34223.0
2016-10-14 10:30:00,76.22,76.31,76.07,76.11,15527.0,76.22,76.31,76.07,76.11,15527.0
2016-10-14 10:40:00,76.09,76.19,75.9,75.95,43847.0,76.09,76.19,75.9,75.95,43847.0
2016-10-14 10:50:00,75.96,76.01,75.83,75.86,14577.0,75.96,76.01,75.83,75.86,14577.0
2016-10-14 11:00:00,75.83,75.83,75.45,75.57,41682.0,75.83,75.83,75.45,75.57,41682.0
2016-10-14 11:10:00,75.58,75.58,75.28,75.53,15081.0,75.58,75.58,75.28,75.53,15081.0
2016-10-14 11:20:00,75.53,75.55,75.29,75.29,32567.0,75.53,75.55,75.29,75.29,32567.0
2016-10-14 11:30:00,75.29,75.34,75.11,75.34,14101.0,75.29,75.34,75.11,75.34,14101.0
2016-10-14 11:40:00,75.31,75.35,75.15,75.22,14111.0,75.31,75.35,75.15,75.22,14111.0
2016-10-14 11:50:00,75.19,75.28,75.06,75.15,14150.0,75.19,75.28,75.06,75.15,14150.0
2016-10-14 12:00:00,75.14,75.34,75.08,75.25,16950.0,75.14,75.34,75.08,75.25,16950.0
2016-10-14 12:10:00,75.22,75.25,75.09,75.17,33198.0,75.22,75.25,75.09,75.17,33198.0
2016-10-14 12:20:00,75.16,75.44,75.15,75.38,17558.0,75.16,75.44,75.15,75.38,17558.0
2016-10-14 12:30:00,75.39,75.58,75.39,75.53,6332.0,75.39,75.58,75.39,75.53,6332.0
2016-10-14 12:40:00,75.51,75.69,75.39,75.51,9925.0,75.51,75.69,75.39,75.51,9925.0
2016-10-14 12:50:00,75.48,75.58,75.44,75.58,13287.0,75.48,75.58,75.44,75.58,13287.0
2016-10-14 13:00:00,75.55,75.68,75.41,75.65,40864.0,75.55,75.68,75.41,75.65,40864.0
2016-10-14 13:10:00,75.63,75.86,75.58,75.78,45103.0,75.63,75.86,75.58,75.78,45103.0
2016-10-14 13:20:00,75.77,76.2,75.75,76.18,57289.0,75.77,76.2,75.75,76.18,57289.0
2016-10-14 13:30:00,76.17,76.44,76.05,76.32,32733.0,76.17,76.44,76.05,76.32,32733.0
2016-10-14 13:40:00,76.32,76.32,75.93,76.0,68252.0,76.32,76.32,75.93,76.0,68252.0
2016-10-14 13:50:00,76.0,76.02,75.87,75.92,87735.0,76.0,76.02,75.87,75.92,87735.0
2016-10-14 14:00:00,75.93,75.95,75.62,75.68,23217.0,75.93,75.95,75.62,75.68,23217.0
2016-10-14 14:10:00,75.62,75.87,75.53,75.86,24794.0,75.62,75.87,75.53,75.86,24794.0
2016-10-14 14:20:00,75.87,76.13,75.86,76.07,34712.0,75.87,76.13,75.86,76.07,34712.0
2016-10-14 14:30:00,76.08,76.15,76.02,76.02,22310.0,76.08,76.15,76.02,76.02,22310.0
2016-10-14 14:40:00,76.0,76.03,75.92,75.98,24215.0,76.0,76.03,75.92,75.98,24215.0
2016-10-14 14:50:00,75.96,75.96,75.67,75.78,28735.0,75.96,75.96,75.67,75.78,28735.0
2016-10-14 15:00:00,75.78,75.93,75.75,75.77,30524.0,75.78,75.93,75.75,75.77,30524.0
2016-10-14 15:10:00,75.78,75.81,75.65,75.65,30807.0,75.78,75.81,75.65,75.65,30807.0
2016-10-14 15:20:00,75.65,75.7,75.56,75.56,17595.0,75.65,75.7,75.56,75.56,17595.0
2016-10-14 15:30:00,75.56,75.78,75.56,75.75,47909.0,75.56,75.78,75.56,75.75,47909.0
2016-10-14 15:40:00,75.76,75.84,75.65,75.84,78879.0,75.76,75.84,75.65,75.84,78879.0
2016-10-14 15:50:00,75.83,75.83,75.62,75.62,127323.0,75.83,75.83,75.62,75.62,127323.0
2016-10-17 09:30:00,75.73,75.73,75.27,75.51,15042.0,75.73,75.73,75.27,75.51,15042.0
2016-10-17 09:40:00,75.7,75.74,75.4,75.5,11958.0,75.7,75.74,75.4,75.5,11958.0
2016-10-17 09:50:00,75.49,75.56,74.78,74.78,11225.0,75.49,75.56,74.78,74.78,11225.0
2016-10-17 10:00:00,74.86,74.91,74.75,74.78,24859.0,74.86,74.91,74.75,74.78,24859.0
2016-10-17 10:10:00,74.78,74.98,74.77,74.85,26625.0,74.78,74.98,74.77,74.85,26625.0
2016-10-17 10:20:00,74.86,75.28,74.8,75.21,16405.0,74.86,75.28,74.8,75.21,16405.0
2016-10-17 10:30:00,75.2,75.2,74.97,75.03,77469.0,75.2,75.2,74.97,75.03,77469.0
2016-10-17 10:40:00,75.07,75.26,74.98,75.01,7201.0,75.07,75.26,74.98,75.01,7201.0
2016-10-17 10:50:00,75.04,75.04,74.9,75.04,11004.0,75.04,75.04,74.9,75.04,11004.0
2016-10-17 11:00:00,75.02,75.11,74.92,75.11,9617.0,75.02,75.11,74.92,75.11,9617.0
2016-10-17 11:10:00,75.09,75.11,74.88,74.92,7275.0,75.09,75.11,74.88,74.92,7275.0
2016-10-17 11:20:00,74.92,75.08,74.82,75.08,17003.0,74.92,75.08,74.82,75.08,17003.0
2016-10-17 11:30:00,75.06,75.16,74.99,75.12,18198.0,75.06,75.16,74.99,75.12,18198.0
2016-10-17 11:40:00,75.11,75.19,74.96,74.99,10186.0,75.11,75.19,74.96,74.99,10186.0
2016-10-17 11:50:00,74.98,75.1,74.96,75.0,13886.0,74.98,75.1,74.96,75.0,13886.0
2016-10-17 12:00:00,75.02,75.26,75.01,75.18,7699.0,75.02,75.26,75.01,75.18,7699.0
2016-10-17 12:10:00,75.18,75.28,75.15,75.25,7374.0,75.18,75.28,75.15,75.25,7374.0
2016-10-17 12:20:00,75.26,75.35,75.18,75.18,13400.0,75.26,75.35,75.18,75.18,13400.0
2016-10-17 12:30:00,75.13,75.31,75.13,75.22,9435.0,75.13,75.31,75.13,75.22,9435.0
2016-10-17 12:40:00,75.2,75.2,74.96,75.11,6890.0,75.2,75.2,74.96,75.11,6890.0
2016-10-17 12:50:00,75.13,75.15,75.03,75.1,5650.0,75.13,75.15,75.03,75.1,5650.0
2016-10-17 13:00:00,75.09,75.16,74.99,75.0,4047.0,75.09,75.16,74.99,75.0,4047.0
2016-10-17 13:10:00,75.03,75.12,74.94,75.06,15861.0,75.03,75.12,74.94,75.06,15861.0
2016-10-17 13:20:00,75.02,75.02,74.91,74.95,9256.0,75.02,75.02,74.91,74.95,9256.0
2016-10-17 13:30:00,74.92,74.95,74.83,74.87,35401.0,74.92,74.95,74.83,74.87,35401.0
2016-10-17 13:40:00,74.89,74.96,74.86,74.89,6351.0,74.89,74.96,74.86,74.89,6351.0
2016-10-17 13:50:00,74.88,74.89,74.75,74.77,19615.0,74.88,74.89,74.75,74.77,19615.0
2016-10-17 14:00:00,74.79,74.82,74.75,74.76,25516.0,74.79,74.82,74.75,74.76,25516.0
2016-10-17 14:10:00,74.76,74.99,74.75,74.92,17818.0,74.76,74.99,74.75,74.92,17818.0
2016-10-17 14:20:00,74.93,74.95,74.7,74.7,21698.0,74.93,74.95,74.7,74.7,21698.0
2016-10-17 14:30:00,74.7,74.83,74.7,74.74,16415.0,74.7,74.83,74.7,74.74,16415.0
2016-10-17 14:40:00,74.74,74.77,74.62,74.62,17811.0,74.74,74.77,74.62,74.62,17811.0
2016-10-17 14:50:00,74.66,74.71,74.61,74.68,12119.0,74.66,74.71,74.61,74.68,12119.0
2016-10-17 15:00:00,74.67,74.7,74.61,74.67,20365.0,74.67,74.7,74.61,74.67,20365.0
2016-10-17 15:10:00,74.68,74.69,74.57,74.57,25759.0,74.68,74.69,74.57,74.57,25759.0
2016-10-17 15:20:00,74.58,74.61,74.51,74.56,26473.0,74.58,74.61,74.51,74.56,26473.0
2016-10-17 15:30:00,74.56,74.67,74.26,74.59,64939.0,74.56,74.67,74.26,74.59,64939.0
2016-10-17 15:40:00,74.59,74.7,74.52,74.62,40410.0,74.59,74.7,74.52,74.62,40410.0
2016-10-17 15:50:00,74.62,74.7,74.6,74.63,66485.0,74.62,74.7,74.6,74.63,66485.0
2016-10-18 09:30:00,76.39,77.97,76.06,76.72,85819.0,76.39,77.97,76.06,76.72,85819.0
2016-10-18 09:40:00,76.75,76.77,76.25,76.4,55926.0,76.75,76.77,76.25,76.4,55926.0
2016-10-18 09:50:00,76.38,76.42,76.14,76.16,21305.0,76.38,76.42,76.14,76.16,21305.0
2016-10-18 10:00:00,76.23,76.3,76.07,76.12,18229.0,76.23,76.3,76.07,76.12,18229.0
2016-10-18 10:10:00,76.16,76.25,76.05,76.06,10953.0,76.16,76.25,76.05,76.06,10953.0
2016-10-18 10:20:00,76.06,76.15,75.61,76.0,45547.0,76.06,76.15,75.61,76.0,45547.0
2016-10-18 10:30:00,76.01,76.46,75.98,76.46,7864.0,76.01,76.46,75.98,76.46,7864.0
2016-10-18 10:40:00,76.46,76.46,76.1,76.31,22818.0,76.46,76.46,76.1,76.31,22818.0
2016-10-18 10:50:00,76.32,76.61,76.25,76.41,27252.0,76.32,76.61,76.25,76.41,27252.0
2016-10-18 11:00:00,76.41,76.46,76.26,76.26,17094.0,76.41,76.46,76.26,76.26,17094.0
2016-10-18 11:10:00,76.2,76.2,76.02,76.05,14020.0,76.2,76.2,76.02,76.05,14020.0
2016-10-18 11:20:00,76.04,76.19,76.04,76.18,8377.0,76.04,76.19,76.04,76.18,8377.0
2016-10-18 11:30:00,76.18,76.32,76.14,76.3,11721.0,76.18,76.32,76.14,76.3,11721.0
2016-10-18 11:40:00,76.34,76.35,76.22,76.25,9653.0,76.34,76.35,76.22,76.25,9653.0
2016-10-18 11:50:00,76.29,76.44,76.26,76.42,6793.0,76.29,76.44,76.26,76.42,6793.0
2016-10-18 12:00:00,76.44,76.46,76.3,76.34,12635.0,76.44,76.46,76.3,76.34,12635.0
2016-10-18 12:10:00,76.35,76.39,76.24,76.31,6788.0,76.35,76.39,76.24,76.31,6788.0
2016-10-18 12:20:00,76.29,76.36,76.26,76.34,6025.0,76.29,76.36,76.26,76.34,6025.0
2016-10-18 12:30:00,76.37,76.37,76.25,76.31,23259.0,76.37,76.37,76.25,76.31,23259.0
2016-10-18 12:40:00,76.38,76.44,76.23,76.29,20707.0,76.38,76.44,76.23,76.29,20707.0
2016-10-18 12:50:00,76.32,76.47,76.32,76.4,11538.0,76.32,76.47,76.32,76.4,11538.0
2016-10-18 13:00:00,76.4,76.44,76.29,76.38,23608.0,76.4,76.44,76.29,76.38,23608.0
2016-10-18 13:10:00,76.4,76.44,76.34,76.38,5950.0,76.4,76.44,76.34,76.38,5950.0
2016-10-18 13:20:00,76.37,76.39,76.3,76.34,14079.0,76.37,76.39,76.3,76.34,14079.0
2016-10-18 13:30:00,76.36,76.44,76.25,76.4,9347.0,76.36,76.44,76.25,76.4,9347.0
2016-10-18 13:40:00,76.41,76.45,76.34,76.35,6967.0,76.41,76.45,76.34,76.35,6967.0
2016-10-18 13:50:00,76.33,76.44,76.32,76.4,6400.0,76.33,76.44,76.32,76.4,6400.0
2016-10-18 14:00:00,76.4,76.41,76.32,76.32,4260.0,76.4,76.41,76.32,76.32,4260.0
2016-10-18 14:10:00,76.37,76.41,76.31,76.36,7072.0,76.37,76.41,76.31,76.36,7072.0
2016-10-18 14:20:00,76.42,76.42,76.31,76.32,8680.0,76.42,76.42,76.31,76.32,8680.0
2016-10-18 14:30:00,76.33,76.33,76.12,76.16,10982.0,76.33,76.33,76.12,76.16,10982.0
2016-10-18 14:40:00,76.17,76.25,76.1,76.1,6546.0,76.17,76.25,76.1,76.1,6546.0
2016-10-18 14:50:00,76.13,76.13,76.04,76.04,19707.0,76.13,76.13,76.04,76.04,19707.0
2016-10-18 15:00:00,76.05,76.08,75.94,76.01,23557.0,76.05,76.08,75.94,76.01,23557.0
2016-10-18 15:10:00,76.02,76.04,75.98,75.98,12700.0,76.02,76.04,75.98,75.98,12700.0
2016-10-18 15:20:00,75.97,76.01,75.96,75.97,15631.0,75.97,76.01,75.96,75.97,15631.0
2016-10-18 15:30:00,75.95,76.07,75.88,76.03,78823.0,75.95,76.07,75.88,76.03,78823.0
2016-10-18 15:40:00,76.03,76.06,75.92,75.99,35661.0,76.03,76.06,75.92,75.99,35661.0
2016-10-18 15:50:00,75.99,76.16,75.98,76.15,98157.0,75.99,76.16,75.98,76.15,98157.0
2016-10-19 09:30:00,79.17,80.0,78.41,78.64,260515.0,79.17,80.0,78.41,78.64,260515.0
2016-10-19 09:40:00,78.65,78.88,78.16,78.79,82977.0,78.65,78.88,78.16,78.79,82977.0
2016-10-19 09:50:00,78.79,79.65,78.78,78.99,119426.0,78.79,79.65,78.78,78.99,119426.0
2016-10-19 10:00:00,79.01,79.35,78.86,79.14,115292.0,79.01,79.35,78.86,79.14,115292.0
2016-10-19 10:10:00,79.13,79.53,79.09,79.5,68517.0,79.13,79.53,79.09,79.5,68517.0
2016-10-19 10:20:00,79.47,79.86,79.47,79.75,94438.0,79.47,79.86,79.47,79.75,94438.0
2016-10-19 10:30:00,79.75,79.84,79.52,79.74,70260.0,79.75,79.84,79.52,79.74,70260.0
2016-10-19 10:40:00,79.74,80.11,79.59,80.06,163272.0,79.74,80.11,79.59,80.06,163272.0
2016-10-19 10:50:00,80.06,80.15,79.9,80.05,131414.0,80.06,80.15,79.9,80.05,131414.0
2016-10-19 11:00:00,80.02,80.06,79.51,79.56,116597.0,80.02,80.06,79.51,79.56,116597.0
2016-10-19 11:10:00,79.55,79.71,79.42,79.49,113751.0,79.55,79.71,79.42,79.49,113751.0
2016-10-19 11:20:00,79.48,79.59,79.47,79.54,36570.0,79.48,79.59,79.47,79.54,36570.0
2016-10-19 11:30:00,79.55,79.61,79.46,79.52,47189.0,79.55,79.61,79.46,79.52,47189.0
2016-10-19 11:40:00,79.51,79.61,79.42,79.42,52545.0,79.51,79.61,79.42,79.42,52545.0
2016-10-19 11:50:00,79.4,79.4,79.05,79.37,43624.0,79.4,79.4,79.05,79.37,43624.0
2016-10-19 12:00:00,79.38,79.47,79.31,79.41,56856.0,79.38,79.47,79.31,79.41,56856.0
2016-10-19 12:10:00,79.4,79.45,79.24,79.25,20794.0,79.4,79.45,79.24,79.25,20794.0
2016-10-19 12:20:00,79.26,79.27,79.0,79.1,41301.0,79.26,79.27,79.0,79.1,41301.0
2016-10-19 12:30:00,79.1,79.3,79.1,79.22,30162.0,79.1,79.3,79.1,79.22,30162.0
2016-10-19 12:40:00,79.22,79.38,79.2,79.37,24867.0,79.22,79.38,79.2,79.37,24867.0
2016-10-19 12:50:00,79.42,79.52,79.22,79.35,42166.0,79.42,79.52,79.22,79.35,42166.0
2016-10-19 13:00:00,79.36,79.41,79.02,79.06,62972.0,79.36,79.41,79.02,79.06,62972.0
2016-10-19 13:10:00,79.07,79.3,78.91,79.27,90541.0,79.07,79.3,78.91,79.27,90541.0
2016-10-19 13:20:00,79.27,79.31,79.05,79.07,28804.0,79.27,79.31,79.05,79.07,28804.0
2016-10-19 13:30:00,79.07,79.23,79.01,79.05,72356.0,79.07,79.23,79.01,79.05,72356.0
2016-10-19 13:40:00,79.04,79.06,78.62,78.73,60594.0,79.04,79.06,78.62,78.73,60594.0
2016-10-19 13:50:00,78.72,78.86,78.7,78.85,16997.0,78.72,78.86,78.7,78.85,16997.0
2016-10-19 14:00:00,78.86,78.93,78.64,78.68,25630.0,78.86,78.93,78.64,78.68,25630.0
2016-10-19 14:10:00,78.69,78.79,78.65,78.71,17939.0,78.69,78.79,78.65,78.71,17939.0
2016-10-19 14:20:00,78.72,78.74,78.62,78.67,18068.0,78.72,78.74,78.62,78.67,18068.0
2016-10-19 14:30:00,78.67,78.76,78.66,78.69,10399.0,78.67,78.76,78.66,78.69,10399.0
2016-10-19 14:40:00,78.68,78.7,78.58,78.67,14859.0,78.68,78.7,78.58,78.67,14859.0
2016-10-19 14:50:00,78.7,78.82,78.67,78.82,21409.0,78.7,78.82,78.67,78.82,21409.0
2016-10-19 15:00:00,78.84,79.06,78.8,78.96,57618.0,78.84,79.06,78.8,78.96,57618.0
2016-10-19 15:10:00,78.97,78.98,78.88,78.93,29839.0,78.97,78.98,78.88,78.93,29839.0
2016-10-19 15:20:00,78.93,79.02,78.83,78.83,100010.0,78.93,79.02,78.83,78.83,100010.0
2016-10-19 15:30:00,78.84,79.01,78.81,79.0,186523.0,78.84,79.01,78.81,79.0,186523.0
2016-10-19 15:40:00,79.0,79.04,78.97,79.04,221526.0,79.0,79.04,78.97,79.04,221526.0
2016-10-19 15:50:00,79.04,79.05,78.9,78.97,261600.0,79.04,79.05,78.9,78.97,261600.0
2016-10-20 09:30:00,78.71,78.9,78.35,78.41,38561.0,78.71,78.9,78.35,78.41,38561.0
2016-10-20 09:40:00,78.34,78.92,78.3,78.64,66591.0,78.34,78.92,78.3,78.64,66591.0
2016-10-20 09:50:00,78.59,78.89,78.43,78.66,26914.0,78.59,78.89,78.43,78.66,26914.0
2016-10-20 10:00:00,78.67,78.91,78.54,78.56,32775.0,78.67,78.91,78.54,78.56,32775.0
2016-10-20 10:10:00,78.53,78.74,78.35,78.58,40913.0,78.53,78.74,78.35,78.58,40913.0
2016-10-20 10:20:00,78.57,78.74,78.33,78.45,26244.0,78.57,78.74,78.33,78.45,26244.0
2016-10-20 10:30:00,78.45,78.48,78.19,78.22,22785.0,78.45,78.48,78.19,78.22,22785.0
2016-10-20 10:40:00,78.34,78.6,78.32,78.58,9045.0,78.34,78.6,78.32,78.58,9045.0
2016-10-20 10:50:00,78.65,78.74,78.36,78.47,18676.0,78.65,78.74,78.36,78.47,18676.0
2016-10-20 11:00:00,78.45,78.47,78.27,78.35,20417.0,78.45,78.47,78.27,78.35,20417.0
2016-10-20 11:10:00,78.36,78.68,78.36,78.66,13161.0,78.36,78.68,78.36,78.66,13161.0
2016-10-20 11:20:00,78.66,78.79,78.57,78.67,29667.0,78.66,78.79,78.57,78.67,29667.0
2016-10-20 11:30:00,78.72,78.91,78.38,78.39,31539.0,78.72,78.91,78.38,78.39,31539.0
2016-10-20 11:40:00,78.43,78.57,78.43,78.45,20854.0,78.43,78.57,78.43,78.45,20854.0
2016-10-20 11:50:00,78.5,78.78,78.47,78.78,21105.0,78.5,78.78,78.47,78.78,21105.0
2016-10-20 12:00:00,78.76,79.0,78.71,78.88,18430.0,78.76,79.0,78.71,78.88,18430.0
2016-10-20 12:10:00,78.89,79.0,78.83,78.91,17687.0,78.89,79.0,78.83,78.91,17687.0
2016-10-20 12:20:00,78.92,78.97,78.8,78.85,23276.0,78.92,78.97,78.8,78.85,23276.0
2016-10-20 12:30:00,78.84,78.9,78.78,78.9,17941.0,78.84,78.9,78.78,78.9,17941.0
2016-10-20 12:40:00,78.89,78.97,78.83,78.9,19610.0,78.89,78.97,78.83,78.9,19610.0
2016-10-20 12:50:00,78.92,78.92,78.8,78.81,14399.0,78.92,78.92,78.8,78.81,14399.0
2016-10-20 13:00:00,78.81,78.89,78.8,78.87,8200.0,78.81,78.89,78.8,78.87,8200.0
2016-10-20 13:10:00,78.87,78.89,78.74,78.82,19796.0,78.87,78.89,78.74,78.82,19796.0
2016-10-20 13:20:00,78.8,78.82,78.76,78.78,6090.0,78.8,78.82,78.76,78.78,6090.0
2016-10-20 13:30:00,78.78,78.87,78.76,78.82,13931.0,78.78,78.87,78.76,78.82,13931.0
2016-10-20 13:40:00,78.81,78.87,78.67,78.67,18675.0,78.81,78.87,78.67,78.67,18675.0
2016-10-20 13:50:00,78.67,78.68,78.45,78.48,19432.0,78.67,78.68,78.45,78.48,19432.0
2016-10-20 14:00:00,78.51,78.64,78.48,78.59,15283.0,78.51,78.64,78.48,78.59,15283.0
2016-10-20 14:10:00,78.62,78.65,78.51,78.59,24559.0,78.62,78.65,78.51,78.59,24559.0
2016-10-20 14:20:00,78.6,78.66,78.58,78.63,25403.0,78.6,78.66,78.58,78.63,25403.0
2016-10-20 14:30:00,78.64,78.68,78.59,78.64,17675.0,78.64,78.68,78.59,78.64,17675.0
2016-10-20 14:40:00,78.66,78.87,78.64,78.84,27087.0,78.66,78.87,78.64,78.84,27087.0
2016-10-20 14:50:00,78.87,79.0,78.84,78.93,36571.0,78.87,79.0,78.84,78.93,36571.0
2016-10-20 15:00:00,78.93,78.96,78.81,78.91,30830.0,78.93,78.96,78.81,78.91,30830.0
2016-10-20 15:10:00,78.9,78.95,78.73,78.75,35078.0,78.9,78.95,78.73,78.75,35078.0
2016-10-20 15:20:00,78.75,78.9,78.7,78.71,49023.0,78.75,78.9,78.7,78.71,49023.0
2016-10-20 15:30:00,78.7,78.83,78.66,78.71,53543.0,78.7,78.83,78.66,78.71,53543.0
2016-10-20 15:40:00,78.71,78.86,78.71,78.86,57994.0,78.71,78.86,78.71,78.86,57994.0
2016-10-20 15:50:00,78.87,78.96,78.8,78.84,139026.0,78.87,78.96,78.8,78.84,139026.0
2016-10-21 09:30:00,78.45,78.85,78.19,78.66,27851.0,78.45,78.85,78.19,78.66,27851.0
2016-10-21 09:40:00,78.7,78.86,78.45,78.61,17505.0,78.7,78.86,78.45,78.61,17505.0
2016-10-21 09:50:00,78.57,78.98,78.42,78.98,22781.0,78.57,78.98,78.42,78.98,22781.0
2016-10-21 10:00:00,78.98,79.44,78.87,79.27,52855.0,78.98,79.44,78.87,79.27,52855.0
2016-10-21 10:10:00,79.23,79.47,79.19,79.46,34596.0,79.23,79.47,79.19,79.46,34596.0
2016-10-21 10:20:00,79.41,79.69,79.34,79.34,46594.0,79.41,79.69,79.34,79.34,46594.0
2016-10-21 10:30:00,79.37,79.45,79.25,79.32,18051.0,79.37,79.45,79.25,79.32,18051.0
2016-10-21 10:40:00,79.33,79.77,79.3,79.75,40980.0,79.33,79.77,79.3,79.75,40980.0
2016-10-21 10:50:00,79.77,79.89,79.7,79.73,61718.0,79.77,79.89,79.7,79.73,61718.0
2016-10-21 11:00:00,79.75,79.81,79.5,79.62,35963.0,79.75,79.81,79.5,79.62,35963.0
2016-10-21 11:10:00,79.61,79.75,79.58,79.64,26658.0,79.61,79.75,79.58,79.64,26658.0
2016-10-21 11:20:00,79.65,79.74,79.55,79.73,21992.0,79.65,79.74,79.55,79.73,21992.0
2016-10-21 11:30:00,79.75,79.8,79.67,79.78,15469.0,79.75,79.8,79.67,79.78,15469.0
2016-10-21 11:40:00,79.81,79.9,79.63,79.86,14261.0,79.81,79.9,79.63,79.86,14261.0
2016-10-21 11:50:00,79.91,79.91,79.72,79.74,15943.0,79.91,79.91,79.72,79.74,15943.0
2016-10-21 12:00:00,79.78,79.81,79.54,79.56,24432.0,79.78,79.81,79.54,79.56,24432.0
2016-10-21 12:10:00,79.57,79.69,79.55,79.59,23329.0,79.57,79.69,79.55,79.59,23329.0
2016-10-21 12:20:00,79.56,79.73,79.56,79.66,19072.0,79.56,79.73,79.56,79.66,19072.0
2016-10-21 12:30:00,79.69,79.76,79.67,79.72,46371.0,79.69,79.76,79.67,79.72,46371.0
2016-10-21 12:40:00,79.71,79.81,79.71,79.81,11253.0,79.71,79.81,79.71,79.81,11253.0
2016-10-21 12:50:00,79.79,79.81,79.75,79.81,11116.0,79.79,79.81,79.75,79.81,11116.0
2016-10-21 13:00:00,79.8,79.81,79.65,79.73,16721.0,79.8,79.81,79.65,79.73,16721.0
2016-10-21 13:10:00,79.76,79.81,79.68,79.76,10129.0,79.76,79.81,79.68,79.76,10129.0
2016-10-21 13:20:00,79.76,79.77,79.61,79.73,15958.0,79.76,79.77,79.61,79.73,15958.0
2016-10-21 13:30:00,79.72,79.85,79.7,79.85,16652.0,79.72,79.85,79.7,79.85,16652.0
2016-10-21 13:40:00,79.85,79.98,79.83,79.94,25974.0,79.85,79.98,79.83,79.94,25974.0
2016-10-21 13:50:00,79.96,79.98,79.78,79.84,30937.0,79.96,79.98,79.78,79.84,30937.0
2016-10-21 14:00:00,79.84,79.85,79.68,79.78,39867.0,79.84,79.85,79.68,79.78,39867.0
2016-10-21 14:10:00,79.8,79.93,79.79,79.93,31374.0,79.8,79.93,79.79,79.93,31374.0
2016-10-21 14:20:00,79.93,79.96,79.86,79.96,31028.0,79.93,79.96,79.86,79.96,31028.0
2016-10-21 14:30:00,79.96,80.0,79.91,79.96,34069.0,79.96,80.0,79.91,79.96,34069.0
2016-10-21 14:40:00,79.98,80.0,79.89,79.97,22626.0,79.98,80.0,79.89,79.97,22626.0
2016-10-21 14:50:00,79.98,80.08,79.95,80.02,35581.0,79.98,80.08,79.95,80.02,35581.0
2016-10-21 15:00:00,80.02,80.04,79.95,80.02,34402.0,80.02,80.04,79.95,80.02,34402.0
2016-10-21 15:10:00,80.01,80.2,80.0,80.01,44588.0,80.01,80.2,80.0,80.01,44588.0
2016-10-21 15:20:00,80.01,80.1,80.01,80.09,38034.0,80.01,80.1,80.01,80.09,38034.0
2016-10-21 15:30:00,80.08,80.14,80.08,80.13,50374.0,80.08,80.14,80.08,80.13,50374.0
2016-10-21 15:40:00,80.13,80.26,80.11,80.2,69790.0,80.13,80.26,80.11,80.2,69790.0
2016-10-21 15:50:00,80.2,80.22,80.03,80.04,120467.0,80.2,80.22,80.03,80.04,120467.0
2016-10-24 09:30:00,80.39,80.54,80.16,80.44,30602.0,80.39,80.54,80.16,80.44,30602.0
2016-10-24 09:40:00,80.44,80.86,80.39,80.77,43005.0,80.44,80.86,80.39,80.77,43005.0
2016-10-24 09:50:00,80.77,81.16,80.77,81.16,45237.0,80.77,81.16,80.77,81.16,45237.0
2016-10-24 10:00:00,81.16,81.46,81.16,81.26,64733.0,81.16,81.46,81.16,81.26,64733.0
2016-10-24 10:10:00,81.25,81.58,81.24,81.45,208203.0,81.25,81.58,81.24,81.45,208203.0
2016-10-24 10:20:00,81.44,81.45,80.8,81.0,52211.0,81.44,81.45,80.8,81.0,52211.0
2016-10-24 10:30:00,81.0,81.1,80.48,80.57,47296.0,81.0,81.1,80.48,80.57,47296.0
2016-10-24 10:40:00,80.54,80.98,80.54,80.95,67023.0,80.54,80.98,80.54,80.95,67023.0
2016-10-24 10:50:00,80.97,81.47,80.97,81.39,60120.0,80.97,81.47,80.97,81.39,60120.0
2016-10-24 11:00:00,81.3,81.36,81.24,81.27,17245.0,81.3,81.36,81.24,81.27,17245.0
2016-10-24 11:10:00,81.26,81.45,81.25,81.43,22035.0,81.26,81.45,81.25,81.43,22035.0
2016-10-24 11:20:00,81.45,81.52,81.26,81.26,18959.0,81.45,81.52,81.26,81.26,18959.0
2016-10-24 11:30:00,81.2,81.2,80.86,80.89,16918.0,81.2,81.2,80.86,80.89,16918.0
2016-10-24 11:40:00,80.97,81.05,80.8,80.87,13324.0,80.97,81.05,80.8,80.87,13324.0
2016-10-24 11:50:00,80.83,80.99,80.7,80.82,13750.0,80.83,80.99,80.7,80.82,13750.0
2016-10-24 12:00:00,80.85,80.99,80.77,80.84,31564.0,80.85,80.99,80.77,80.84,31564.0
2016-10-24 12:10:00,80.83,80.84,80.56,80.57,12528.0,80.83,80.84,80.56,80.57,12528.0
2016-10-24 12:20:00,80.6,80.71,80.48,80.66,24974.0,80.6,80.71,80.48,80.66,24974.0
2016-10-24 12:30:00,80.65,80.66,80.55,80.59,5028.0,80.65,80.66,80.55,80.59,5028.0
2016-10-24 12:40:00,80.6,80.61,80.46,80.56,10689.0,80.6,80.61,80.46,80.56,10689.0
2016-10-24 12:50:00,80.56,80.6,80.54,80.56,7704.0,80.56,80.6,80.54,80.56,7704.0
2016-10-24 13:00:00,80.56,80.6,80.5,80.5,7520.0,80.56,80.6,80.5,80.5,7520.0
2016-10-24 13:10:00,80.53,80.53,80.45,80.47,10595.0,80.53,80.53,80.45,80.47,10595.0
2016-10-24 13:20:00,80.48,80.56,80.48,80.56,14637.0,80.48,80.56,80.48,80.56,14637.0
2016-10-24 13:30:00,80.57,80.64,80.54,80.6,38226.0,80.57,80.64,80.54,80.6,38226.0
2016-10-24 13:40:00,80.57,80.58,80.44,80.46,7510.0,80.57,80.58,80.44,80.46,7510.0
2016-10-24 13:50:00,80.46,80.66,80.46,80.52,14379.0,80.46,80.66,80.46,80.52,14379.0
2016-10-24 14:00:00,80.51,80.68,80.51,80.67,34624.0,80.51,80.68,80.51,80.67,34624.0
2016-10-24 14:10:00,80.68,80.69,80.59,80.62,34537.0,80.68,80.69,80.59,80.62,34537.0
2016-10-24 14:20:00,80.61,80.82,80.61,80.81,24328.0,80.61,80.82,80.61,80.81,24328.0
2016-10-24 14:30:00,80.82,80.93,80.81,80.87,25710.0,80.82,80.93,80.81,80.87,25710.0
2016-10-24 14:40:00,80.86,80.99,80.81,80.99,22565.0,80.86,80.99,80.81,80.99,22565.0
2016-10-24 14:50:00,81.0,81.09,80.92,81.09,33766.0,81.0,81.09,80.92,81.09,33766.0
2016-10-24 15:00:00,81.07,81.26,81.02,81.06,202902.0,81.07,81.26,81.02,81.06,202902.0
2016-10-24 15:10:00,81.06,81.3,81.06,81.1,36471.0,81.06,81.3,81.06,81.1,36471.0
2016-10-24 15:20:00,81.1,81.13,81.02,81.04,145393.0,81.1,81.13,81.02,81.04,145393.0
2016-10-24 15:30:00,81.03,81.09,80.95,81.07,65602.0,81.03,81.09,80.95,81.07,65602.0
2016-10-24 15:40:00,81.06,81.08,80.97,80.98,88379.0,81.06,81.08,80.97,80.98,88379.0
2016-10-24 15:50:00,80.98,81.09,80.98,80.99,171933.0,80.98,81.09,80.98,80.99,171933.0
2016-10-25 09:30:00,81.13,81.27,80.5,81.05,92864.0,81.13,81.27,80.5,81.05,92864.0
2016-10-25 09:40:00,81.28,81.44,81.0,81.0,24259.0,81.28,81.44,81.0,81.0,24259.0
2016-10-25 09:50:00,80.95,81.95,80.37,80.66,109582.0,80.95,81.95,80.37,80.66,109582.0
2016-10-25 10:00:00,80.57,80.68,80.26,80.29,38059.0,80.57,80.68,80.26,80.29,38059.0
2016-10-25 10:10:00,80.31,80.4,80.12,80.33,19201.0,80.31,80.4,80.12,80.33,19201.0
2016-10-25 10:20:00,80.29,80.4,79.9,79.96,70197.0,80.29,80.4,79.9,79.96,70197.0
2016-10-25 10:30:00,79.92,80.03,79.79,79.92,74696.0,79.92,80.03,79.79,79.92,74696.0
2016-10-25 10:40:00,79.87,79.92,79.68,79.73,31631.0,79.87,79.92,79.68,79.73,31631.0
2016-10-25 10:50:00,79.73,80.07,79.69,80.02,23796.0,79.73,80.07,79.69,80.02,23796.0
2016-10-25 11:00:00,80.02,80.18,79.98,80.04,80664.0,80.02,80.18,79.98,80.04,80664.0
2016-10-25 11:10:00,80.08,80.2,79.94,79.96,25376.0,80.08,80.2,79.94,79.96,25376.0
2016-10-25 11:20:00,79.95,79.97,79.63,79.91,36516.0,79.95,79.97,79.63,79.91,36516.0
2016-10-25 11:30:00,79.89,79.99,79.81,79.85,20231.0,79.89,79.99,79.81,79.85,20231.0
2016-10-25 11:40:00,79.81,79.91,79.73,79.91,20068.0,79.81,79.91,79.73,79.91,20068.0
2016-10-25 11:50:00,79.91,79.96,79.85,79.87,19688.0,79.91,79.96,79.85,79.87,19688.0
2016-10-25 12:00:00,79.85,79.99,79.75,79.86,27157.0,79.85,79.99,79.75,79.86,27157.0
2016-10-25 12:10:00,79.87,79.87,79.59,79.71,30845.0,79.87,79.87,79.59,79.71,30845.0
2016-10-25 12:20:00,79.68,79.68,79.46,79.66,79569.0,79.68,79.68,79.46,79.66,79569.0
2016-10-25 12:30:00,79.67,79.67,79.45,79.63,29160.0,79.67,79.67,79.45,79.63,29160.0
2016-10-25 12:40:00,79.64,79.82,79.54,79.73,27186.0,79.64,79.82,79.54,79.73,27186.0
2016-10-25 12:50:00,79.73,79.8,79.64,79.76,10762.0,79.73,79.8,79.64,79.76,10762.0
2016-10-25 13:00:00,79.76,79.77,79.6,79.6,14345.0,79.76,79.77,79.6,79.6,14345.0
2016-10-25 13:10:00,79.6,79.86,79.6,79.82,26526.0,79.6,79.86,79.6,79.82,26526.0
2016-10-25 13:20:00,79.83,79.95,79.82,79.92,58625.0,79.83,79.95,79.82,79.92,58625.0
2016-10-25 13:30:00,79.93,79.93,79.68,79.71,47548.0,79.93,79.93,79.68,79.71,47548.0
2016-10-25 13:40:00,79.7,79.74,79.64,79.7,38229.0,79.7,79.74,79.64,79.7,38229.0
2016-10-25 13:50:00,79.7,79.84,79.7,79.74,36524.0,79.7,79.84,79.7,79.74,36524.0
2016-10-25 14:00:00,79.75,79.82,79.72,79.8,33412.0,79.75,79.82,79.72,79.8,33412.0
2016-10-25 14:10:00,79.79,79.81,79.61,79.62,19441.0,79.79,79.81,79.61,79.62,19441.0
2016-10-25 14:20:00,79.6,79.7,79.58,79.65,22945.0,79.6,79.7,79.58,79.65,22945.0
2016-10-25 14:30:00,79.63,79.72,79.52,79.7,34703.0,79.63,79.72,79.52,79.7,34703.0
2016-10-25 14:40:00,79.7,79.87,79.67,79.76,66190.0,79.7,79.87,79.67,79.76,66190.0
2016-10-25 14:50:00,79.73,79.74,79.62,79.64,18479.0,79.73,79.74,79.62,79.64,18479.0
2016-10-25 15:00:00,79.64,79.7,79.45,79.46,42996.0,79.64,79.7,79.45,79.46,42996.0
2016-10-25 15:10:00,79.46,79.57,79.41,79.5,50385.0,79.46,79.57,79.41,79.5,50385.0
2016-10-25 15:20:00,79.5,79.76,79.48,79.73,56510.0,79.5,79.76,79.48,79.73,56510.0
2016-10-25 15:30:00,79.73,79.82,79.69,79.69,62365.0,79.73,79.82,79.69,79.69,62365.0
2016-10-25 15:40:00,79.69,79.77,79.65,79.75,89559.0,79.69,79.77,79.65,79.75,89559.0
2016-10-25 15:50:00,79.75,79.8,79.66,79.79,168563.0,79.75,79.8,79.66,79.79,168563.0
2016-10-26 09:30:00,79.51,79.62,78.99,79.23,67467.0,79.51,79.62,78.99,79.23,67467.0
2016-10-26 09:40:00,79.24,79.48,79.19,79.21,25834.0,79.24,79.48,79.19,79.21,25834.0
2016-10-26 09:50:00,79.21,79.3,79.18,79.25,42303.0,79.21,79.3,79.18,79.25,42303.0
2016-10-26 10:00:00,79.25,79.48,79.23,79.39,30360.0,79.25,79.48,79.23,79.39,30360.0
2016-10-26 10:10:00,79.39,79.47,79.27,79.37,49374.0,79.39,79.47,79.27,79.37,49374.0
2016-10-26 10:20:00,79.34,79.4,79.15,79.25,15133.0,79.34,79.4,79.15,79.25,15133.0
2016-10-26 10:30:00,79.26,79.48,79.15,79.39,16651.0,79.26,79.48,79.15,79.39,16651.0
2016-10-26 10:40:00,79.39,79.5,79.36,79.36,52623.0,79.39,79.5,79.36,79.36,52623.0
2016-10-26 10:50:00,79.36,79.46,79.22,79.45,61085.0,79.36,79.46,79.22,79.45,61085.0
2016-10-26 11:00:00,79.46,79.77,79.41,79.77,46623.0,79.46,79.77,79.41,79.77,46623.0
2016-10-26 11:10:00,79.77,79.92,79.6,79.63,31949.0,79.77,79.92,79.6,79.63,31949.0
2016-10-26 11:20:00,79.61,79.68,79.58,79.61,14932.0,79.61,79.68,79.58,79.61,14932.0
2016-10-26 11:30:00,79.61,79.63,79.51,79.56,34525.0,79.61,79.63,79.51,79.56,34525.0
2016-10-26 11:40:00,79.56,79.91,79.56,79.82,15542.0,79.56,79.91,79.56,79.82,15542.0
2016-10-26 11:50:00,79.8,79.82,79.63,79.66,17190.0,79.8,79.82,79.63,79.66,17190.0
2016-10-26 12:00:00,79.66,79.78,79.63,79.76,15960.0,79.66,79.78,79.63,79.76,15960.0
2016-10-26 12:10:00,79.77,79.83,79.71,79.74,14568.0,79.77,79.83,79.71,79.74,14568.0
2016-10-26 12:20:00,79.74,79.74,79.64,79.7,15214.0,79.74,79.74,79.64,79.7,15214.0
2016-10-26 12:30:00,79.72,79.81,79.7,79.76,19284.0,79.72,79.81,79.7,79.76,19284.0
2016-10-26 12:40:00,79.76,79.98,79.74,79.77,25837.0,79.76,79.98,79.74,79.77,25837.0
2016-10-26 12:50:00,79.79,79.82,79.74,79.75,10717.0,79.79,79.82,79.74,79.75,10717.0
2016-10-26 13:00:00,79.75,79.77,79.64,79.67,58091.0,79.75,79.77,79.64,79.67,58091.0
2016-10-26 13:10:00,79.66,79.66,79.26,79.26,6325.0,79.66,79.66,79.26,79.26,6325.0
2016-10-26 13:20:00,79.28,79.44,79.24,79.34,24939.0,79.28,79.44,79.24,79.34,24939.0
2016-10-26 13:30:00,79.33,79.34,79.06,79.12,13716.0,79.33,79.34,79.06,79.12,13716.0
2016-10-26 13:40:00,79.12,79.16,79.09,79.11,11702.0,79.12,79.16,79.09,79.11,11702.0
2016-10-26 13:50:00,79.11,79.23,79.06,79.17,15688.0,79.11,79.23,79.06,79.17,15688.0
2016-10-26 14:00:00,79.16,79.18,78.94,78.96,56685.0,79.16,79.18,78.94,78.96,56685.0
2016-10-26 14:10:00,78.97,79.0,78.88,79.0,50403.0,78.97,79.0,78.88,79.0,50403.0
2016-10-26 14:20:00,78.99,79.05,78.95,79.0,31152.0,78.99,79.05,78.95,79.0,31152.0
2016-10-26 14:30:00,79.0,79.05,78.96,79.04,43537.0,79.0,79.05,78.96,79.04,43537.0
2016-10-26 14:40:00,79.05,79.13,78.84,78.9,73951.0,79.05,79.13,78.84,78.9,73951.0
2016-10-26 14:50:00,78.91,79.2,78.9,78.98,86808.0,78.91,79.2,78.9,78.98,86808.0
2016-10-26 15:00:00,78.98,78.99,78.75,78.75,59248.0,78.98,78.99,78.75,78.75,59248.0
2016-10-26 15:10:00,78.75,79.12,78.61,79.0,202317.0,78.75,79.12,78.61,79.0,202317.0
2016-10-26 15:20:00,79.0,79.0,78.77,78.81,58214.0,79.0,79.0,78.77,78.81,58214.0
2016-10-26 15:30:00,78.81,78.96,78.77,78.88,99135.0,78.81,78.96,78.77,78.88,99135.0
2016-10-26 15:40:00,78.89,79.13,78.88,78.99,164041.0,78.89,79.13,78.88,78.99,164041.0
2016-10-26 15:50:00,78.98,79.01,78.81,78.89,209886.0,78.98,79.01,78.81,78.89,209886.0
2016-10-27 09:30:00,86.82,89.79,86.74,87.98,1163258.0,86.82,89.79,86.74,87.98,1163258.0
2016-10-27 09:40:00,87.98,89.19,87.87,88.14,680539.0,87.98,89.19,87.87,88.14,680539.0
2016-10-27 09:50:00,88.18,88.5,85.2,88.29,440594.0,88.18,88.5,85.2,88.29,440594.0
2016-10-27 10:00:00,88.3,89.66,88.08,88.91,621318.0,88.3,89.66,88.08,88.91,621318.0
2016-10-27 10:10:00,88.98,89.41,88.35,88.91,343124.0,88.98,89.41,88.35,88.91,343124.0
2016-10-27 10:20:00,88.91,89.26,88.0,88.5,363294.0,88.91,89.26,88.0,88.5,363294.0
2016-10-27 10:30:00,88.5,89.03,88.39,88.84,228163.0,88.5,89.03,88.39,88.84,228163.0
2016-10-27 10:40:00,88.79,89.62,88.79,89.33,316832.0,88.79,89.62,88.79,89.33,316832.0
2016-10-27 10:50:00,89.29,89.58,89.09,89.42,273281.0,89.29,89.58,89.09,89.42,273281.0
2016-10-27 11:00:00,89.49,89.51,88.11,88.29,247059.0,89.49,89.51,88.11,88.29,247059.0
2016-10-27 11:10:00,88.32,88.78,87.88,88.78,177269.0,88.32,88.78,87.88,88.78,177269.0
2016-10-27 11:20:00,88.74,88.8,88.18,88.64,261056.0,88.74,88.8,88.18,88.64,261056.0
2016-10-27 11:30:00,88.63,88.79,88.26,88.36,128244.0,88.63,88.79,88.26,88.36,128244.0
2016-10-27 11:40:00,88.37,88.39,87.76,87.84,106192.0,88.37,88.39,87.76,87.84,106192.0
2016-10-27 11:50:00,87.81,87.85,87.21,87.8,161464.0,87.81,87.85,87.21,87.8,161464.0
2016-10-27 12:00:00,87.78,88.32,87.77,87.98,145375.0,87.78,88.32,87.77,87.98,145375.0
2016-10-27 12:10:00,88.01,88.31,87.75,87.92,112763.0,88.01,88.31,87.75,87.92,112763.0
2016-10-27 12:20:00,87.93,87.95,87.53,87.64,155607.0,87.93,87.95,87.53,87.64,155607.0
2016-10-27 12:30:00,87.63,87.66,87.31,87.42,133909.0,87.63,87.66,87.31,87.42,133909.0
2016-10-27 12:40:00,87.45,87.64,87.01,87.39,131930.0,87.45,87.64,87.01,87.39,131930.0
2016-10-27 12:50:00,87.39,87.59,87.32,87.45,98485.0,87.39,87.59,87.32,87.45,98485.0
2016-10-27 13:00:00,87.43,87.56,87.42,87.47,104833.0,87.43,87.56,87.42,87.47,104833.0
2016-10-27 13:10:00,87.49,87.56,87.42,87.49,137308.0,87.49,87.56,87.42,87.49,137308.0
2016-10-27 13:20:00,87.5,87.5,87.32,87.41,104390.0,87.5,87.5,87.32,87.41,104390.0
2016-10-27 13:30:00,87.4,87.57,87.31,87.43,164065.0,87.4,87.57,87.31,87.43,164065.0
2016-10-27 13:40:00,87.44,87.49,87.24,87.31,142898.0,87.44,87.49,87.24,87.31,142898.0
2016-10-27 13:50:00,87.31,87.54,87.27,87.44,193768.0,87.31,87.54,87.27,87.44,193768.0
2016-10-27 14:00:00,87.43,87.71,87.28,87.34,135691.0,87.43,87.71,87.28,87.34,135691.0
2016-10-27 14:10:00,87.35,87.37,86.84,86.84,79963.0,87.35,87.37,86.84,86.84,79963.0
2016-10-27 14:20:00,86.88,86.93,86.35,86.61,178826.0,86.88,86.93,86.35,86.61,178826.0
2016-10-27 14:30:00,86.62,86.71,85.83,86.01,215056.0,86.62,86.71,85.83,86.01,215056.0
2016-10-27 14:40:00,86.03,86.38,85.26,85.37,166439.0,86.03,86.38,85.26,85.37,166439.0
2016-10-27 14:50:00,85.37,85.61,85.24,85.39,194999.0,85.37,85.61,85.24,85.39,194999.0
2016-10-27 15:00:00,85.4,85.97,85.37,85.9,220347.0,85.4,85.97,85.37,85.9,220347.0
2016-10-27 15:10:00,85.93,85.97,85.56,85.61,238615.0,85.93,85.97,85.56,85.61,238615.0
2016-10-27 15:20:00,85.59,85.68,85.29,85.3,239699.0,85.59,85.68,85.29,85.3,239699.0
2016-10-27 15:30:00,85.3,85.56,85.17,85.45,339780.0,85.3,85.56,85.17,85.45,339780.0
2016-10-27 15:40:00,85.42,85.57,85.18,85.24,345715.0,85.42,85.57,85.18,85.24,345715.0
2016-10-27 15:50:00,85.24,85.24,84.56,84.96,547144.0,85.24,85.24,84.56,84.96,547144.0
2016-10-28 09:30:00,85.21,86.0,84.58,85.95,191670.0,85.21,86.0,84.58,85.95,191670.0
2016-10-28 09:40:00,85.93,86.4,85.81,86.4,90721.0,85.93,86.4,85.81,86.4,90721.0
2016-10-28 09:50:00,86.32,86.62,86.29,86.56,60907.0,86.32,86.62,86.29,86.56,60907.0
2016-10-28 10:00:00,86.61,86.68,86.08,86.16,196816.0,86.61,86.68,86.08,86.16,196816.0
2016-10-28 10:10:00,86.12,86.7,86.12,86.5,62673.0,86.12,86.7,86.12,86.5,62673.0
2016-10-28 10:20:00,86.48,86.57,86.25,86.35,56510.0,86.48,86.57,86.25,86.35,56510.0
2016-10-28 10:30:00,86.34,86.75,86.27,86.62,71466.0,86.34,86.75,86.27,86.62,71466.0
2016-10-28 10:40:00,86.63,86.72,86.38,86.7,71899.0,86.63,86.72,86.38,86.7,71899.0
2016-10-28 10:50:00,86.7,86.9,86.61,86.81,37250.0,86.7,86.9,86.61,86.81,37250.0
2016-10-28 11:00:00,86.82,86.93,86.63,86.81,41576.0,86.82,86.93,86.63,86.81,41576.0
2016-10-28 11:10:00,86.82,86.93,86.81,86.84,56546.0,86.82,86.93,86.81,86.84,56546.0
2016-10-28 11:20:00,86.83,86.86,86.75,86.84,49262.0,86.83,86.86,86.75,86.84,49262.0
2016-10-28 11:30:00,86.82,86.95,86.8,86.9,51186.0,86.82,86.95,86.8,86.9,51186.0
2016-10-28 11:40:00,86.91,87.0,86.9,86.95,52645.0,86.91,87.0,86.9,86.95,52645.0
2016-10-28 11:50:00,86.94,86.95,86.8,86.83,58435.0,86.94,86.95,86.8,86.83,58435.0
2016-10-28 12:00:00,86.8,86.82,86.6,86.79,43076.0,86.8,86.82,86.6,86.79,43076.0
2016-10-28 12:10:00,86.8,86.82,86.73,86.81,41220.0,86.8,86.82,86.73,86.81,41220.0
2016-10-28 12:20:00,86.82,86.99,86.82,86.94,52121.0,86.82,86.99,86.82,86.94,52121.0
2016-10-28 12:30:00,86.93,87.11,86.93,87.1,59343.0,86.93,87.11,86.93,87.1,59343.0
2016-10-28 12:40:00,87.11,87.34,87.1,87.15,52126.0,87.11,87.34,87.1,87.15,52126.0
2016-10-28 12:50:00,87.19,87.33,87.19,87.2,67186.0,87.19,87.33,87.19,87.2,67186.0
2016-10-28 13:00:00,87.21,87.39,86.22,86.27,121456.0,87.21,87.39,86.22,86.27,121456.0
2016-10-28 13:10:00,86.27,86.71,86.2,86.69,61790.0,86.27,86.71,86.2,86.69,61790.0
2016-10-28 13:20:00,86.73,86.87,86.33,86.33,44641.0,86.73,86.87,86.33,86.33,44641.0
2016-10-28 13:30:00,86.33,86.46,85.93,86.13,80144.0,86.33,86.46,85.93,86.13,80144.0
2016-10-28 13:40:00,86.13,86.27,85.99,86.02,74522.0,86.13,86.27,85.99,86.02,74522.0
2016-10-28 13:50:00,86.0,86.01,85.62,85.73,67851.0,86.0,86.01,85.62,85.73,67851.0
2016-10-28 14:00:00,85.78,85.94,85.57,85.69,32533.0,85.78,85.94,85.57,85.69,32533.0
2016-10-28 14:10:00,85.69,86.06,85.65,85.93,49995.0,85.69,86.06,85.65,85.93,49995.0
2016-10-28 14:20:00,85.95,86.31,85.93,86.07,30519.0,85.95,86.31,85.93,86.07,30519.0
2016-10-28 14:30:00,86.09,86.31,86.01,86.25,25270.0,86.09,86.31,86.01,86.25,25270.0
2016-10-28 14:40:00,86.22,86.25,85.88,85.91,24466.0,86.22,86.25,85.88,85.91,24466.0
2016-10-28 14:50:00,85.94,86.35,85.91,86.35,27795.0,85.94,86.35,85.91,86.35,27795.0
2016-10-28 15:00:00,86.36,86.39,86.18,86.19,27089.0,86.36,86.39,86.18,86.19,27089.0
2016-10-28 15:10:00,86.2,86.22,85.89,86.12,38212.0,86.2,86.22,85.89,86.12,38212.0
2016-10-28 15:20:00,86.11,86.38,86.02,86.38,39175.0,86.11,86.38,86.02,86.38,39175.0
2016-10-28 15:30:00,86.37,86.38,86.24,86.33,81343.0,86.37,86.38,86.24,86.33,81343.0
2016-10-28 15:40:00,86.32,86.35,86.17,86.28,95841.0,86.32,86.35,86.17,86.28,95841.0
2016-10-28 15:50:00,86.28,86.31,86.05,86.12,183549.0,86.28,86.31,86.05,86.12,183549.0
2016-10-31 09:30:00,86.13,87.35,85.89,87.35,80403.0,86.13,87.35,85.89,87.35,80403.0
2016-10-31 09:40:00,87.28,87.43,86.95,87.16,50837.0,87.28,87.43,86.95,87.16,50837.0
2016-10-31 09:50:00,87.17,87.18,86.67,86.67,90929.0,87.17,87.18,86.67,86.67,90929.0
2016-10-31 10:00:00,86.76,86.93,86.76,86.9,40463.0,86.76,86.93,86.76,86.9,40463.0
2016-10-31 10:10:00,86.88,87.03,86.84,86.89,58876.0,86.88,87.03,86.84,86.89,58876.0
2016-10-31 10:20:00,86.9,87.1,86.84,87.03,82742.0,86.9,87.1,86.84,87.03,82742.0
2016-10-31 10:30:00,87.04,87.06,86.8,86.94,73110.0,87.04,87.06,86.8,86.94,73110.0
2016-10-31 10:40:00,86.92,86.95,86.82,86.89,62275.0,86.92,86.95,86.82,86.89,62275.0
2016-10-31 10:50:00,86.89,87.16,86.86,87.1,113355.0,86.89,87.16,86.86,87.1,113355.0
2016-10-31 11:00:00,87.12,87.3,87.05,87.23,75732.0,87.12,87.3,87.05,87.23,75732.0
2016-10-31 11:10:00,87.23,87.46,87.16,87.42,23788.0,87.23,87.46,87.16,87.42,23788.0
2016-10-31 11:20:00,87.44,87.5,87.29,87.46,46096.0,87.44,87.5,87.29,87.46,46096.0
2016-10-31 11:30:00,87.49,87.49,87.29,87.41,43590.0,87.49,87.49,87.29,87.41,43590.0
2016-10-31 11:40:00,87.4,87.45,87.29,87.44,28199.0,87.4,87.45,87.29,87.44,28199.0
2016-10-31 11:50:00,87.44,87.56,87.38,87.5,31104.0,87.44,87.56,87.38,87.5,31104.0
2016-10-31 12:00:00,87.5,87.65,87.33,87.33,25673.0,87.5,87.65,87.33,87.33,25673.0
2016-10-31 12:10:00,87.34,87.35,87.18,87.29,12608.0,87.34,87.35,87.18,87.29,12608.0
2016-10-31 12:20:00,87.29,87.31,87.12,87.17,15644.0,87.29,87.31,87.12,87.17,15644.0
2016-10-31 12:30:00,87.19,87.25,86.97,86.99,22741.0,87.19,87.25,86.97,86.99,22741.0
2016-10-31 12:40:00,86.99,87.07,86.97,87.0,32250.0,86.99,87.07,86.97,87.0,32250.0
2016-10-31 12:50:00,86.98,87.03,86.94,86.97,27233.0,86.98,87.03,86.94,86.97,27233.0
2016-10-31 13:00:00,86.96,87.18,86.94,87.15,31581.0,86.96,87.18,86.94,87.15,31581.0
2016-10-31 13:10:00,87.16,87.18,87.01,87.11,15376.0,87.16,87.18,87.01,87.11,15376.0
2016-10-31 13:20:00,87.07,87.13,86.96,87.01,25680.0,87.07,87.13,86.96,87.01,25680.0
2016-10-31 13:30:00,87.0,87.03,86.93,87.0,14574.0,87.0,87.03,86.93,87.0,14574.0
2016-10-31 13:40:00,87.02,87.11,86.95,87.09,31980.0,87.02,87.11,86.95,87.09,31980.0
2016-10-31 13:50:00,87.09,87.24,87.05,87.22,86896.0,87.09,87.24,87.05,87.22,86896.0
2016-10-31 14:00:00,87.21,87.6,87.2,87.59,53763.0,87.21,87.6,87.2,87.59,53763.0
2016-10-31 14:10:00,87.58,87.7,87.48,87.53,53273.0,87.58,87.7,87.48,87.53,53273.0
2016-10-31 14:20:00,87.47,87.65,87.42,87.61,32185.0,87.47,87.65,87.42,87.61,32185.0
2016-10-31 14:30:00,87.65,87.85,87.5,87.84,45932.0,87.65,87.85,87.5,87.84,45932.0
2016-10-31 14:40:00,87.84,87.86,87.69,87.73,44955.0,87.84,87.86,87.69,87.73,44955.0
2016-10-31 14:50:00,87.68,87.72,87.51,87.56,41954.0,87.68,87.72,87.51,87.56,41954.0
2016-10-31 15:00:00,87.54,87.77,87.5,87.77,61315.0,87.54,87.77,87.5,87.77,61315.0
2016-10-31 15:10:00,87.76,88.0,87.74,87.95,115743.0,87.76,88.0,87.74,87.95,115743.0
2016-10-31 15:20:00,87.95,88.04,87.94,88.0,98830.0,87.95,88.04,87.94,88.0,98830.0
2016-10-31 15:30:00,88.02,88.02,87.64,87.68,78523.0,88.02,88.02,87.64,87.68,78523.0
2016-10-31 15:40:00,87.68,87.88,87.67,87.84,106734.0,87.68,87.88,87.67,87.84,106734.0
2016-10-31 15:50:00,87.84,88.0,87.8,87.92,225356.0,87.84,88.0,87.8,87.92,225356.0
2016-11-01 09:30:00,87.45,87.5,86.78,86.9,120076.0,87.45,87.5,86.78,86.9,120076.0
2016-11-01 09:40:00,86.99,87.39,86.86,87.3,136755.0,86.99,87.39,86.86,87.3,136755.0
2016-11-01 09:50:00,87.22,87.32,86.9,86.9,78447.0,87.22,87.32,86.9,86.9,78447.0
2016-11-01 10:00:00,86.95,87.04,86.83,86.97,84445.0,86.95,87.04,86.83,86.97,84445.0
2016-11-01 10:10:00,86.96,87.0,86.82,86.95,74743.0,86.96,87.0,86.82,86.95,74743.0
2016-11-01 10:20:00,86.92,87.2,86.82,87.14,30476.0,86.92,87.2,86.82,87.14,30476.0
2016-11-01 10:30:00,87.14,87.32,87.07,87.17,15922.0,87.14,87.32,87.07,87.17,15922.0
2016-11-01 10:40:00,87.18,87.41,87.07,87.41,14629.0,87.18,87.41,87.07,87.41,14629.0
2016-11-01 10:50:00,87.42,87.48,87.1,87.48,33046.0,87.42,87.48,87.1,87.48,33046.0
2016-11-01 11:00:00,87.48,87.56,87.37,87.47,17736.0,87.48,87.56,87.37,87.47,17736.0
2016-11-01 11:10:00,87.46,87.49,87.2,87.44,26095.0,87.46,87.49,87.2,87.44,26095.0
2016-11-01 11:20:00,87.42,87.43,87.06,87.06,62807.0,87.42,87.43,87.06,87.06,62807.0
2016-11-01 11:30:00,87.01,87.15,86.9,87.08,24263.0,87.01,87.15,86.9,87.08,24263.0
2016-11-01 11:40:00,87.01,87.17,86.95,87.09,21755.0,87.01,87.17,86.95,87.09,21755.0
2016-11-01 11:50:00,87.06,87.12,86.96,87.05,9151.0,87.06,87.12,86.96,87.05,9151.0
2016-11-01 12:00:00,87.06,87.16,86.85,86.85,16706.0,87.06,87.16,86.85,86.85,16706.0
2016-11-01 12:10:00,86.86,87.05,86.82,86.95,467061.0,86.86,87.05,86.82,86.95,467061.0
2016-11-01 12:20:00,86.92,87.03,86.9,86.97,21639.0,86.92,87.03,86.9,86.97,21639.0
2016-11-01 12:30:00,86.97,87.2,86.93,86.97,24290.0,86.97,87.2,86.93,86.97,24290.0
2016-11-01 12:40:00,86.98,87.01,86.81,86.81,36637.0,86.98,87.01,86.81,86.81,36637.0
2016-11-01 12:50:00,86.8,86.9,86.62,86.68,49200.0,86.8,86.9,86.62,86.68,49200.0
2016-11-01 13:00:00,86.71,86.75,86.62,86.75,6901.0,86.71,86.75,86.62,86.75,6901.0
2016-11-01 13:10:00,86.68,86.75,86.52,86.73,45703.0,86.68,86.75,86.52,86.73,45703.0
2016-11-01 13:20:00,86.73,86.78,86.62,86.73,57324.0,86.73,86.78,86.62,86.73,57324.0
2016-11-01 13:30:00,86.7,86.74,86.65,86.7,28924.0,86.7,86.74,86.65,86.7,28924.0
2016-11-01 13:40:00,86.7,86.7,86.12,86.13,33972.0,86.7,86.7,86.12,86.13,33972.0
2016-11-01 13:50:00,86.14,86.25,86.04,86.04,29530.0,86.14,86.25,86.04,86.04,29530.0
2016-11-01 14:00:00,86.04,86.11,85.98,86.04,18608.0,86.04,86.11,85.98,86.04,18608.0
2016-11-01 14:10:00,85.98,86.15,85.91,85.93,39007.0,85.98,86.15,85.91,85.93,39007.0
2016-11-01 14:20:00,85.99,86.44,85.92,86.35,32440.0,85.99,86.44,85.92,86.35,32440.0
2016-11-01 14:30:00,86.37,86.43,86.24,86.43,11557.0,86.37,86.43,86.24,86.43,11557.0
2016-11-01 14:40:00,86.34,86.43,86.27,86.31,11732.0,86.34,86.43,86.27,86.31,11732.0
2016-11-01 14:50:00,86.29,86.37,86.21,86.23,12004.0,86.29,86.37,86.21,86.23,12004.0
2016-11-01 15:00:00,86.22,86.32,86.16,86.27,21626.0,86.22,86.32,86.16,86.27,21626.0
2016-11-01 15:10:00,86.27,86.58,86.17,86.47,43166.0,86.27,86.58,86.17,86.47,43166.0
2016-11-01 15:20:00,86.46,86.59,86.33,86.57,29569.0,86.46,86.59,86.33,86.57,29569.0
2016-11-01 15:30:00,86.57,86.72,86.5,86.72,45838.0,86.57,86.72,86.5,86.72,45838.0
2016-11-01 15:40:00,86.7,86.77,86.62,86.76,135622.0,86.7,86.77,86.62,86.76,135622.0
2016-11-01 15:50:00,86.76,86.93,86.65,86.88,162494.0,86.76,86.93,86.65,86.88,162494.0
2016-11-02 09:30:00,86.02,86.75,85.38,86.59,30546.0,86.02,86.75,85.38,86.59,30546.0
2016-11-02 09:40:00,86.59,86.8,86.52,86.67,6696.0,86.59,86.8,86.52,86.67,6696.0
2016-11-02 09:50:00,86.66,86.78,86.31,86.69,13181.0,86.66,86.78,86.31,86.69,13181.0
2016-11-02 10:00:00,86.57,86.74,86.42,86.49,30892.0,86.57,86.74,86.42,86.49,30892.0
2016-11-02 10:10:00,86.5,86.62,86.42,86.48,66415.0,86.5,86.62,86.42,86.48,66415.0
2016-11-02 10:20:00,86.45,86.92,86.43,86.92,30965.0,86.45,86.92,86.43,86.92,30965.0
2016-11-02 10:30:00,86.89,86.89,86.61,86.74,17218.0,86.89,86.89,86.61,86.74,17218.0
2016-11-02 10:40:00,86.74,86.76,86.46,86.67,25147.0,86.74,86.76,86.46,86.67,25147.0
2016-11-02 10:50:00,86.64,86.69,86.53,86.55,25639.0,86.64,86.69,86.53,86.55,25639.0
2016-11-02 11:00:00,86.6,86.62,86.5,86.62,32149.0,86.6,86.62,86.5,86.62,32149.0
2016-11-02 11:10:00,86.62,86.75,86.58,86.67,22740.0,86.62,86.75,86.58,86.67,22740.0
2016-11-02 11:20:00,86.65,86.73,86.59,86.66,9451.0,86.65,86.73,86.59,86.66,9451.0
2016-11-02 11:30:00,86.65,86.69,86.52,86.61,22671.0,86.65,86.69,86.52,86.61,22671.0
2016-11-02 11:40:00,86.59,86.62,86.5,86.6,26139.0,86.59,86.62,86.5,86.6,26139.0
2016-11-02 11:50:00,86.62,86.63,86.47,86.56,36473.0,86.62,86.63,86.47,86.56,36473.0
2016-11-02 12:00:00,86.58,86.66,86.44,86.48,20115.0,86.58,86.66,86.44,86.48,20115.0
2016-11-02 12:10:00,86.46,86.54,86.42,86.45,29237.0,86.46,86.54,86.42,86.45,29237.0
2016-11-02 12:20:00,86.44,86.46,86.36,86.36,17190.0,86.44,86.46,86.36,86.36,17190.0
2016-11-02 12:30:00,86.38,86.42,86.05,86.2,22095.0,86.38,86.42,86.05,86.2,22095.0
2016-11-02 12:40:00,86.21,86.21,86.1,86.16,19901.0,86.21,86.21,86.1,86.16,19901.0
2016-11-02 12:50:00,86.14,86.2,86.08,86.09,7882.0,86.14,86.2,86.08,86.09,7882.0
2016-11-02 13:00:00,86.06,86.14,85.7,85.7,23806.0,86.06,86.14,85.7,85.7,23806.0
2016-11-02 13:10:00,85.74,85.77,85.26,85.33,31130.0,85.74,85.77,85.26,85.33,31130.0
2016-11-02 13:20:00,85.32,85.46,85.26,85.37,11462.0,85.32,85.46,85.26,85.37,11462.0
2016-11-02 13:30:00,85.4,85.5,85.31,85.42,15346.0,85.4,85.5,85.31,85.42,15346.0
2016-11-02 13:40:00,85.42,85.45,85.31,85.32,13537.0,85.42,85.45,85.31,85.32,13537.0
2016-11-02 13:50:00,85.29,85.33,85.19,85.2,22961.0,85.29,85.33,85.19,85.2,22961.0
2016-11-02 14:00:00,85.22,85.31,84.69,84.81,46918.0,85.22,85.31,84.69,84.81,46918.0
2016-11-02 14:10:00,84.77,85.1,84.76,85.06,80136.0,84.77,85.1,84.76,85.06,80136.0
2016-11-02 14:20:00,85.09,85.5,85.0,85.27,41849.0,85.09,85.5,85.0,85.27,41849.0
2016-11-02 14:30:00,85.24,85.28,84.97,85.22,53286.0,85.24,85.28,84.97,85.22,53286.0
2016-11-02 14:40:00,85.22,85.28,84.96,85.03,33100.0,85.22,85.28,84.96,85.03,33100.0
2016-11-02 14:50:00,85.04,85.04,84.76,84.96,55471.0,85.04,85.04,84.76,84.96,55471.0
2016-11-02 15:00:00,84.96,84.97,84.79,84.85,51940.0,84.96,84.97,84.79,84.85,51940.0
2016-11-02 15:10:00,84.86,84.88,84.76,84.81,43238.0,84.86,84.88,84.76,84.81,43238.0
2016-11-02 15:20:00,84.81,84.9,84.78,84.83,62529.0,84.81,84.9,84.78,84.83,62529.0
2016-11-02 15:30:00,84.82,84.91,84.73,84.74,50513.0,84.82,84.91,84.73,84.74,50513.0
2016-11-02 15:40:00,84.74,84.83,84.7,84.81,93749.0,84.74,84.83,84.7,84.81,93749.0
2016-11-02 15:50:00,84.8,84.81,84.55,84.59,112222.0,84.8,84.81,84.55,84.59,112222.0
2016-11-03 09:30:00,84.57,85.09,84.5,84.66,24020.0,84.57,85.09,84.5,84.66,24020.0
2016-11-03 09:40:00,84.57,85.03,84.28,84.79,23437.0,84.57,85.03,84.28,84.79,23437.0
2016-11-03 09:50:00,84.87,84.97,84.58,84.58,20169.0,84.87,84.97,84.58,84.58,20169.0
2016-11-03 10:00:00,84.58,84.63,84.28,84.31,12970.0,84.58,84.63,84.28,84.31,12970.0
2016-11-03 10:10:00,84.31,84.45,84.11,84.28,16080.0,84.31,84.45,84.11,84.28,16080.0
2016-11-03 10:20:00,84.33,84.55,84.19,84.49,22801.0,84.33,84.55,84.19,84.49,22801.0
2016-11-03 10:30:00,84.45,84.71,84.4,84.42,33079.0,84.45,84.71,84.4,84.42,33079.0
2016-11-03 10:40:00,84.42,84.6,84.3,84.48,7630.0,84.42,84.6,84.3,84.48,7630.0
2016-11-03 10:50:00,84.47,84.48,84.29,84.29,6304.0,84.47,84.48,84.29,84.29,6304.0
2016-11-03 11:00:00,84.36,84.6,84.28,84.6,14287.0,84.36,84.6,84.28,84.6,14287.0
2016-11-03 11:10:00,84.6,84.69,84.51,84.69,17278.0,84.6,84.69,84.51,84.69,17278.0
2016-11-03 11:20:00,84.7,84.7,84.48,84.65,45653.0,84.7,84.7,84.48,84.65,45653.0
2016-11-03 11:30:00,84.61,84.61,84.47,84.51,86463.0,84.61,84.61,84.47,84.51,86463.0
2016-11-03 11:40:00,84.51,84.58,84.41,84.53,43996.0,84.51,84.58,84.41,84.53,43996.0
2016-11-03 11:50:00,84.53,84.59,84.42,84.42,20412.0,84.53,84.59,84.42,84.42,20412.0
2016-11-03 12:00:00,84.43,84.43,84.1,84.17,17951.0,84.43,84.43,84.1,84.17,17951.0
2016-11-03 12:10:00,84.15,84.18,83.94,84.03,12754.0,84.15,84.18,83.94,84.03,12754.0
2016-11-03 12:20:00,83.99,84.13,83.94,84.0,19898.0,83.99,84.13,83.94,84.0,19898.0
2016-11-03 12:30:00,84.06,84.06,83.88,83.98,10660.0,84.06,84.06,83.88,83.98,10660.0
2016-11-03 12:40:00,84.0,84.06,83.8,83.84,13916.0,84.0,84.06,83.8,83.84,13916.0
2016-11-03 12:50:00,83.86,84.04,83.83,83.95,66811.0,83.86,84.04,83.83,83.95,66811.0
2016-11-03 13:00:00,83.97,84.08,83.9,83.93,23956.0,83.97,84.08,83.9,83.93,23956.0
2016-11-03 13:10:00,83.9,83.99,83.82,83.89,11150.0,83.9,83.99,83.82,83.89,11150.0
2016-11-03 13:20:00,83.9,83.92,83.73,83.85,49967.0,83.9,83.92,83.73,83.85,49967.0
2016-11-03 13:30:00,83.85,83.98,83.81,83.91,21179.0,83.85,83.98,83.81,83.91,21179.0
2016-11-03 13:40:00,83.91,83.92,83.8,83.87,21434.0,83.91,83.92,83.8,83.87,21434.0
2016-11-03 13:50:00,83.84,83.95,83.8,83.94,40097.0,83.84,83.95,83.8,83.94,40097.0
2016-11-03 14:00:00,83.94,83.95,83.66,83.69,70595.0,83.94,83.95,83.66,83.69,70595.0
2016-11-03 14:10:00,83.72,84.08,83.7,83.8,75865.0,83.72,84.08,83.7,83.8,75865.0
2016-11-03 14:20:00,83.81,83.94,83.69,83.73,44203.0,83.81,83.94,83.69,83.73,44203.0
2016-11-03 14:30:00,83.76,83.89,83.53,83.85,102343.0,83.76,83.89,83.53,83.85,102343.0
2016-11-03 14:40:00,83.83,83.9,83.66,83.81,31269.0,83.83,83.9,83.66,83.81,31269.0
2016-11-03 14:50:00,83.81,83.97,83.72,83.97,40756.0,83.81,83.97,83.72,83.97,40756.0
2016-11-03 15:00:00,83.94,84.12,83.82,83.86,38669.0,83.94,84.12,83.82,83.86,38669.0
2016-11-03 15:10:00,83.83,84.17,83.78,84.07,49634.0,83.83,84.17,83.78,84.07,49634.0
2016-11-03 15:20:00,84.06,84.17,83.98,84.17,27376.0,84.06,84.17,83.98,84.17,27376.0
2016-11-03 15:30:00,84.17,84.17,83.91,83.93,30284.0,84.17,84.17,83.91,83.93,30284.0
2016-11-03 15:40:00,83.91,83.92,83.63,83.7,98294.0,83.91,83.92,83.63,83.7,98294.0
2016-11-03 15:50:00,83.69,83.93,83.65,83.9,80883.0,83.69,83.93,83.65,83.9,80883.0
2016-11-04 09:30:00,84.0,84.34,83.56,84.18,14934.0,84.0,84.34,83.56,84.18,14934.0
2016-11-04 09:40:00,84.19,84.37,84.02,84.02,52910.0,84.19,84.37,84.02,84.02,52910.0
2016-11-04 09:50:00,84.01,84.24,83.96,84.0,28002.0,84.01,84.24,83.96,84.0,28002.0
2016-11-04 10:00:00,84.05,84.15,83.99,84.07,37896.0,84.05,84.15,83.99,84.07,37896.0
2016-11-04 10:10:00,84.05,84.19,83.73,83.93,32729.0,84.05,84.19,83.73,83.93,32729.0
2016-11-04 10:20:00,83.97,84.13,83.88,83.99,21242.0,83.97,84.13,83.88,83.99,21242.0
2016-11-04 10:30:00,84.0,84.17,83.93,84.14,14177.0,84.0,84.17,83.93,84.14,14177.0
2016-11-04 10:40:00,84.19,84.19,83.9,83.9,23222.0,84.19,84.19,83.9,83.9,23222.0
2016-11-04 10:50:00,83.92,84.07,83.9,84.0,15908.0,83.92,84.07,83.9,84.0,15908.0
2016-11-04 11:00:00,83.97,84.15,83.9,84.08,110023.0,83.97,84.15,83.9,84.08,110023.0
2016-11-04 11:10:00,84.07,84.49,84.0,84.45,77743.0,84.07,84.49,84.0,84.45,77743.0
2016-11-04 11:20:00,84.46,84.77,84.46,84.72,23667.0,84.46,84.77,84.46,84.72,23667.0
2016-11-04 11:30:00,84.73,84.75,84.15,84.16,19208.0,84.73,84.75,84.15,84.16,19208.0
2016-11-04 11:40:00,84.19,84.19,83.99,84.04,21780.0,84.19,84.19,83.99,84.04,21780.0
2016-11-04 11:50:00,84.07,84.12,83.98,84.04,16300.0,84.07,84.12,83.98,84.04,16300.0
2016-11-04 12:00:00,84.02,84.09,83.91,83.99,65535.0,84.02,84.09,83.91,83.99,65535.0
2016-11-04 12:10:00,84.02,84.18,83.98,84.12,56737.0,84.02,84.18,83.98,84.12,56737.0
2016-11-04 12:20:00,84.1,84.1,83.95,84.02,13010.0,84.1,84.1,83.95,84.02,13010.0
2016-11-04 12:30:00,84.03,84.04,83.9,83.94,10810.0,84.03,84.04,83.9,83.94,10810.0
2016-11-04 12:40:00,83.92,84.06,83.85,84.04,13886.0,83.92,84.06,83.85,84.04,13886.0
2016-11-04 12:50:00,84.03,84.08,83.97,84.03,49621.0,84.03,84.08,83.97,84.03,49621.0
2016-11-04 13:00:00,84.0,84.09,83.98,84.01,17558.0,84.0,84.09,83.98,84.01,17558.0
2016-11-04 13:10:00,84.04,84.05,83.92,83.93,13825.0,84.04,84.05,83.92,83.93,13825.0
2016-11-04 13:20:00,83.93,83.95,83.84,83.88,12223.0,83.93,83.95,83.84,83.88,12223.0
2016-11-04 13:30:00,83.87,84.0,83.83,83.94,13009.0,83.87,84.0,83.83,83.94,13009.0
2016-11-04 13:40:00,83.92,83.97,83.84,83.89,14383.0,83.92,83.97,83.84,83.89,14383.0
2016-11-04 13:50:00,83.89,83.96,83.87,83.95,13725.0,83.89,83.96,83.87,83.95,13725.0
2016-11-04 14:00:00,83.96,83.96,83.86,83.86,14811.0,83.96,83.96,83.86,83.86,14811.0
2016-11-04 14:10:00,83.85,83.98,83.85,83.98,23075.0,83.85,83.98,83.85,83.98,23075.0
2016-11-04 14:20:00,83.96,83.98,83.86,83.86,15752.0,83.96,83.98,83.86,83.86,15752.0
2016-11-04 14:30:00,83.87,83.89,83.56,83.62,24572.0,83.87,83.89,83.56,83.62,24572.0
2016-11-04 14:40:00,83.59,83.69,83.41,83.42,46594.0,83.59,83.69,83.41,83.42,46594.0
2016-11-04 14:50:00,83.43,83.66,83.41,83.66,54084.0,83.43,83.66,83.41,83.66,54084.0
2016-11-04 15:00:00,83.63,83.78,83.6,83.64,51143.0,83.63,83.78,83.6,83.64,51143.0
2016-11-04 15:10:00,83.64,83.7,83.51,83.6,59050.0,83.64,83.7,83.51,83.6,59050.0
2016-11-04 15:20:00,83.61,83.66,83.49,83.49,57590.0,83.61,83.66,83.49,83.49,57590.0
2016-11-04 15:30:00,83.5,83.51,83.17,83.42,56325.0,83.5,83.51,83.17,83.42,56325.0
2016-11-04 15:40:00,83.38,83.38,83.12,83.17,60739.0,83.38,83.38,83.12,83.17,60739.0
2016-11-04 15:50:00,83.17,83.32,83.1,83.23,100661.0,83.17,83.32,83.1,83.23,100661.0
2016-11-07 09:30:00,84.77,85.17,84.39,84.74,117855.0,84.77,85.17,84.39,84.74,117855.0
2016-11-07 09:40:00,84.78,85.06,84.68,84.9,83811.0,84.78,85.06,84.68,84.9,83811.0
2016-11-07 09:50:00,84.86,85.09,84.73,84.79,28826.0,84.86,85.09,84.73,84.79,28826.0
2016-11-07 10:00:00,84.79,85.13,84.79,85.07,16600.0,84.79,85.13,84.79,85.07,16600.0
2016-11-07 10:10:00,85.03,85.05,84.86,85.03,28095.0,85.03,85.05,84.86,85.03,28095.0
2016-11-07 10:20:00,85.06,85.08,84.85,84.89,46609.0,85.06,85.08,84.85,84.89,46609.0
2016-11-07 10:30:00,84.89,85.38,84.89,85.3,30199.0,84.89,85.38,84.89,85.3,30199.0
2016-11-07 10:40:00,85.28,85.5,85.25,85.5,8704.0,85.28,85.5,85.25,85.5,8704.0
2016-11-07 10:50:00,85.49,85.82,85.36,85.66,26101.0,85.49,85.82,85.36,85.66,26101.0
2016-11-07 11:00:00,85.65,85.73,85.46,85.53,24473.0,85.65,85.73,85.46,85.53,24473.0
2016-11-07 11:10:00,85.53,85.57,85.4,85.49,28950.0,85.53,85.57,85.4,85.49,28950.0
2016-11-07 11:20:00,85.51,85.54,85.4,85.45,9056.0,85.51,85.54,85.4,85.45,9056.0
2016-11-07 11:30:00,85.46,85.63,85.46,85.58,19580.0,85.46,85.63,85.46,85.58,19580.0
2016-11-07 11:40:00,85.58,85.61,85.45,85.47,28146.0,85.58,85.61,85.45,85.47,28146.0
2016-11-07 11:50:00,85.47,85.55,85.39,85.42,23824.0,85.47,85.55,85.39,85.42,23824.0
2016-11-07 12:00:00,85.46,85.6,85.33,85.42,37310.0,85.46,85.6,85.33,85.42,37310.0
2016-11-07 12:10:00,85.43,85.45,85.21,85.32,20407.0,85.43,85.45,85.21,85.32,20407.0
2016-11-07 12:20:00,85.31,85.33,85.24,85.26,6824.0,85.31,85.33,85.24,85.26,6824.0
2016-11-07 12:30:00,85.28,85.31,85.18,85.28,8068.0,85.28,85.31,85.18,85.28,8068.0
2016-11-07 12:40:00,85.27,85.31,85.21,85.21,6000.0,85.27,85.31,85.21,85.21,6000.0
2016-11-07 12:50:00,85.21,85.33,85.18,85.28,9800.0,85.21,85.33,85.18,85.28,9800.0
2016-11-07 13:00:00,85.31,85.37,85.2,85.24,6495.0,85.31,85.37,85.2,85.24,6495.0
2016-11-07 13:10:00,85.22,85.27,85.14,85.18,14440.0,85.22,85.27,85.14,85.18,14440.0
2016-11-07 13:20:00,85.19,85.25,84.92,84.92,22204.0,85.19,85.25,84.92,84.92,22204.0
2016-11-07 13:30:00,84.94,85.07,84.74,84.91,69092.0,84.94,85.07,84.74,84.91,69092.0
2016-11-07 13:40:00,84.9,85.08,84.89,85.04,14691.0,84.9,85.08,84.89,85.04,14691.0
2016-11-07 13:50:00,85.04,85.23,85.02,85.23,10653.0,85.04,85.23,85.02,85.23,10653.0
2016-11-07 14:00:00,85.21,85.22,85.05,85.1,10009.0,85.21,85.22,85.05,85.1,10009.0
2016-11-07 14:10:00,85.11,85.14,85.0,85.01,17173.0,85.11,85.14,85.0,85.01,17173.0
2016-11-07 14:20:00,85.01,85.09,84.96,85.04,11298.0,85.01,85.09,84.96,85.04,11298.0
2016-11-07 14:30:00,85.04,85.09,84.98,85.04,8723.0,85.04,85.09,84.98,85.04,8723.0
2016-11-07 14:40:00,85.05,85.05,84.9,85.04,10860.0,85.05,85.05,84.9,85.04,10860.0
2016-11-07 14:50:00,85.05,85.16,85.03,85.15,10891.0,85.05,85.16,85.03,85.15,10891.0
2016-11-07 15:00:00,85.14,85.14,84.98,85.04,14010.0,85.14,85.14,84.98,85.04,14010.0
2016-11-07 15:10:00,85.04,85.08,85.01,85.03,20228.0,85.04,85.08,85.01,85.03,20228.0
2016-11-07 15:20:00,85.02,85.03,84.98,84.98,17082.0,85.02,85.03,84.98,84.98,17082.0
2016-11-07 15:30:00,84.99,85.02,84.92,84.98,43091.0,84.99,85.02,84.92,84.98,43091.0
2016-11-07 15:40:00,84.95,85.01,84.91,85.0,88587.0,84.95,85.01,84.91,85.0,88587.0
2016-11-07 15:50:00,85.0,85.14,84.99,85.09,196066.0,85.0,85.14,84.99,85.09,196066.0
2016-11-08 09:30:00,84.47,84.47,83.75,84.18,77639.0,84.47,84.47,83.75,84.18,77639.0
2016-11-08 09:40:00,84.19,84.78,84.08,84.44,42520.0,84.19,84.78,84.08,84.44,42520.0
2016-11-08 09:50:00,84.31,84.61,84.11,84.44,16120.0,84.31,84.61,84.11,84.44,16120.0
2016-11-08 10:00:00,84.54,84.58,84.33,84.5,21351.0,84.54,84.58,84.33,84.5,21351.0
2016-11-08 10:10:00,84.4,84.51,84.4,84.46,23996.0,84.4,84.51,84.4,84.46,23996.0
2016-11-08 10:20:00,84.47,84.7,84.45,84.65,13989.0,84.47,84.7,84.45,84.65,13989.0
2016-11-08 10:30:00,84.68,84.87,84.64,84.8,13817.0,84.68,84.87,84.64,84.8,13817.0
2016-11-08 10:40:00,84.82,84.85,84.72,84.8,17336.0,84.82,84.85,84.72,84.8,17336.0
2016-11-08 10:50:00,84.81,85.06,84.78,85.06,34308.0,84.81,85.06,84.78,85.06,34308.0
2016-11-08 11:00:00,85.06,85.07,84.96,84.96,10737.0,85.06,85.07,84.96,84.96,10737.0
2016-11-08 11:10:00,84.93,85.21,84.89,85.19,15204.0,84.93,85.21,84.89,85.19,15204.0
2016-11-08 11:20:00,85.18,85.33,85.07,85.13,12757.0,85.18,85.33,85.07,85.13,12757.0
2016-11-08 11:30:00,85.1,85.15,85.03,85.1,16132.0,85.1,85.15,85.03,85.1,16132.0
2016-11-08 11:40:00,85.08,85.16,84.99,85.05,25770.0,85.08,85.16,84.99,85.05,25770.0
2016-11-08 11:50:00,85.04,85.2,85.03,85.16,11974.0,85.04,85.2,85.03,85.16,11974.0
2016-11-08 12:00:00,85.16,85.49,85.16,85.48,16295.0,85.16,85.49,85.16,85.48,16295.0
2016-11-08 12:10:00,85.45,85.92,85.42,85.92,21230.0,85.45,85.92,85.42,85.92,21230.0
2016-11-08 12:20:00,85.87,86.0,85.81,85.82,5666.0,85.87,86.0,85.81,85.82,5666.0
2016-11-08 12:30:00,85.83,85.85,85.71,85.73,9055.0,85.83,85.85,85.71,85.73,9055.0
2016-11-08 12:40:00,85.77,85.9,85.72,85.9,6503.0,85.77,85.9,85.72,85.9,6503.0
2016-11-08 12:50:00,85.9,85.94,85.71,85.88,13640.0,85.9,85.94,85.71,85.88,13640.0
2016-11-08 13:00:00,85.85,85.89,85.68,85.71,8151.0,85.85,85.89,85.68,85.71,8151.0
2016-11-08 13:10:00,85.73,85.78,85.45,85.51,8850.0,85.73,85.78,85.45,85.51,8850.0
2016-11-08 13:20:00,85.53,85.59,85.5,85.54,7381.0,85.53,85.59,85.5,85.54,7381.0
2016-11-08 13:30:00,85.55,85.81,85.53,85.65,9459.0,85.55,85.81,85.53,85.65,9459.0
2016-11-08 13:40:00,85.66,85.69,85.48,85.54,5061.0,85.66,85.69,85.48,85.54,5061.0
2016-11-08 13:50:00,85.54,85.61,85.49,85.53,10859.0,85.54,85.61,85.49,85.53,10859.0
2016-11-08 14:00:00,85.53,85.59,85.44,85.44,8292.0,85.53,85.59,85.44,85.44,8292.0
2016-11-08 14:10:00,85.42,85.42,85.16,85.2,8936.0,85.42,85.42,85.16,85.2,8936.0
2016-11-08 14:20:00,85.19,85.24,85.07,85.15,22791.0,85.19,85.24,85.07,85.15,22791.0
2016-11-08 14:30:00,85.18,85.19,85.04,85.04,9847.0,85.18,85.19,85.04,85.04,9847.0
2016-11-08 14:40:00,85.08,85.08,84.62,84.86,28568.0,85.08,85.08,84.62,84.86,28568.0
2016-11-08 14:50:00,84.84,85.07,84.81,84.9,56750.0,84.84,85.07,84.81,84.9,56750.0
2016-11-08 15:00:00,84.9,85.2,84.87,85.13,23690.0,84.9,85.2,84.87,85.13,23690.0
2016-11-08 15:10:00,85.17,85.22,85.01,85.12,15999.0,85.17,85.22,85.01,85.12,15999.0
2016-11-08 15:20:00,85.13,85.22,85.07,85.22,18760.0,85.13,85.22,85.07,85.22,18760.0
2016-11-08 15:30:00,85.22,85.39,85.21,85.33,24342.0,85.22,85.39,85.21,85.33,24342.0
2016-11-08 15:40:00,85.33,85.51,85.22,85.45,35203.0,85.33,85.51,85.22,85.45,35203.0
2016-11-08 15:50:00,85.47,85.6,85.25,85.5,227015.0,85.47,85.6,85.25,85.5,227015.0
2016-11-09 09:30:00,83.99,84.43,83.33,84.01,80335.0,83.99,84.43,83.33,84.01,80335.0
2016-11-09 09:40:00,83.99,84.44,83.8,84.24,40835.0,83.99,84.44,83.8,84.24,40835.0
2016-11-09 09:50:00,84.38,84.5,84.1,84.32,53138.0,84.38,84.5,84.1,84.32,53138.0
2016-11-09 10:00:00,84.39,84.46,84.12,84.32,39538.0,84.39,84.46,84.12,84.32,39538.0
2016-11-09 10:10:00,84.31,84.46,84.2,84.26,24760.0,84.31,84.46,84.2,84.26,24760.0
2016-11-09 10:20:00,84.29,84.52,84.25,84.5,33720.0,84.29,84.52,84.25,84.5,33720.0
2016-11-09 10:30:00,84.51,84.65,84.4,84.65,15407.0,84.51,84.65,84.4,84.65,15407.0
2016-11-09 10:40:00,84.68,84.8,84.59,84.64,9651.0,84.68,84.8,84.59,84.64,9651.0
2016-11-09 10:50:00,84.68,84.95,84.66,84.72,13897.0,84.68,84.95,84.66,84.72,13897.0
2016-11-09 11:00:00,84.75,84.88,84.65,84.67,18947.0,84.75,84.88,84.65,84.67,18947.0
2016-11-09 11:10:00,84.73,84.88,84.69,84.75,23376.0,84.73,84.88,84.69,84.75,23376.0
2016-11-09 11:20:00,84.73,85.28,84.67,85.22,26759.0,84.73,85.28,84.67,85.22,26759.0
2016-11-09 11:30:00,85.28,85.84,85.21,85.61,32055.0,85.28,85.84,85.21,85.61,32055.0
2016-11-09 11:40:00,85.61,85.97,85.32,85.87,16894.0,85.61,85.97,85.32,85.87,16894.0
2016-11-09 11:50:00,85.99,86.05,85.61,85.61,22005.0,85.99,86.05,85.61,85.61,22005.0
2016-11-09 12:00:00,85.61,85.85,85.12,85.12,15807.0,85.61,85.85,85.12,85.12,15807.0
2016-11-09 12:10:00,85.08,85.29,84.99,85.22,9151.0,85.08,85.29,84.99,85.22,9151.0
2016-11-09 12:20:00,85.12,85.32,85.09,85.24,48150.0,85.12,85.32,85.09,85.24,48150.0
2016-11-09 12:30:00,85.26,85.36,85.06,85.06,12377.0,85.26,85.36,85.06,85.06,12377.0
2016-11-09 12:40:00,85.18,85.31,85.13,85.29,5072.0,85.18,85.31,85.13,85.29,5072.0
2016-11-09 12:50:00,85.29,85.33,85.1,85.11,20494.0,85.29,85.33,85.1,85.11,20494.0
2016-11-09 13:00:00,85.18,85.26,84.91,84.97,27925.0,85.18,85.26,84.91,84.97,27925.0
2016-11-09 13:10:00,84.97,85.24,84.75,84.81,18592.0,84.97,85.24,84.75,84.81,18592.0
2016-11-09 13:20:00,84.8,84.91,84.42,84.42,56049.0,84.8,84.91,84.42,84.42,56049.0
2016-11-09 13:30:00,84.43,84.83,84.41,84.74,13642.0,84.43,84.83,84.41,84.74,13642.0
2016-11-09 13:40:00,84.76,85.02,84.76,84.84,18768.0,84.76,85.02,84.76,84.84,18768.0
2016-11-09 13:50:00,84.9,84.9,84.66,84.7,16954.0,84.9,84.9,84.66,84.7,16954.0
2016-11-09 14:00:00,84.67,84.88,84.65,84.86,23300.0,84.67,84.88,84.65,84.86,23300.0
2016-11-09 14:10:00,84.86,84.99,84.84,84.89,24669.0,84.86,84.99,84.84,84.89,24669.0
2016-11-09 14:20:00,84.92,85.05,84.81,84.87,22885.0,84.92,85.05,84.81,84.87,22885.0
2016-11-09 14:30:00,84.89,85.06,84.84,84.98,20412.0,84.89,85.06,84.84,84.98,20412.0
2016-11-09 14:40:00,85.01,85.16,84.97,85.01,15766.0,85.01,85.16,84.97,85.01,15766.0
2016-11-09 14:50:00,84.94,85.03,84.8,84.84,15020.0,84.94,85.03,84.8,84.84,15020.0
2016-11-09 15:00:00,84.89,85.04,84.87,84.95,15505.0,84.89,85.04,84.87,84.95,15505.0
2016-11-09 15:10:00,84.94,85.02,84.87,84.99,33948.0,84.94,85.02,84.87,84.99,33948.0
2016-11-09 15:20:00,85.0,85.06,84.92,85.03,30006.0,85.0,85.06,84.92,85.03,30006.0
2016-11-09 15:30:00,85.04,85.06,84.74,84.77,44399.0,85.04,85.06,84.74,84.77,44399.0
2016-11-09 15:40:00,84.76,84.89,84.71,84.87,53637.0,84.76,84.89,84.71,84.87,53637.0
2016-11-09 15:50:00,84.87,85.0,84.86,85.0,84074.0,84.87,85.0,84.86,85.0,84074.0
2016-11-10 09:30:00,85.75,86.6,85.52,86.52,78774.0,85.75,86.6,85.52,86.52,78774.0
2016-11-10 09:40:00,86.61,87.7,86.52,87.56,65366.0,86.61,87.7,86.52,87.56,65366.0
2016-11-10 09:50:00,87.56,87.67,87.11,87.13,117158.0,87.56,87.67,87.11,87.13,117158.0
2016-11-10 10:00:00,87.11,87.26,86.08,86.26,80471.0,87.11,87.26,86.08,86.26,80471.0
2016-11-10 10:10:00,86.23,86.32,85.68,85.74,62479.0,86.23,86.32,85.68,85.74,62479.0
2016-11-10 10:20:00,85.74,85.98,85.05,85.11,69875.0,85.74,85.98,85.05,85.11,69875.0
2016-11-10 10:30:00,85.04,85.34,83.72,83.72,79648.0,85.04,85.34,83.72,83.72,79648.0
2016-11-10 10:40:00,83.77,84.32,83.53,83.8,97272.0,83.77,84.32,83.53,83.8,97272.0
2016-11-10 10:50:00,83.8,84.08,83.57,83.7,55571.0,83.8,84.08,83.57,83.7,55571.0
2016-11-10 11:00:00,83.66,84.49,83.42,84.49,26014.0,83.66,84.49,83.42,84.49,26014.0
2016-11-10 11:10:00,84.37,84.79,84.13,84.23,16810.0,84.37,84.79,84.13,84.23,16810.0
2016-11-10 11:20:00,84.29,85.07,84.29,84.78,62459.0,84.29,85.07,84.29,84.78,62459.0
2016-11-10 11:30:00,84.81,84.94,84.03,84.24,67898.0,84.81,84.94,84.03,84.24,67898.0
2016-11-10 11:40:00,84.42,84.77,84.28,84.33,92852.0,84.42,84.77,84.28,84.33,92852.0
2016-11-10 11:50:00,84.42,84.5,84.02,84.16,64308.0,84.42,84.5,84.02,84.16,64308.0
2016-11-10 12:00:00,84.14,84.27,83.57,83.57,38051.0,84.14,84.27,83.57,83.57,38051.0
2016-11-10 12:10:00,83.72,83.81,83.4,83.4,26243.0,83.72,83.81,83.4,83.4,26243.0
2016-11-10 12:20:00,83.4,83.68,83.32,83.41,24691.0,83.4,83.68,83.32,83.41,24691.0
2016-11-10 12:30:00,83.41,83.53,83.35,83.37,28470.0,83.41,83.53,83.35,83.37,28470.0
2016-11-10 12:40:00,83.35,83.35,83.06,83.2,36363.0,83.35,83.35,83.06,83.2,36363.0
2016-11-10 12:50:00,83.19,83.52,83.1,83.38,68803.0,83.19,83.52,83.1,83.38,68803.0
2016-11-10 13:00:00,83.38,83.7,83.38,83.65,55422.0,83.38,83.7,83.38,83.65,55422.0
2016-11-10 13:10:00,83.65,83.69,83.43,83.49,61209.0,83.65,83.69,83.43,83.49,61209.0
2016-11-10 13:20:00,83.48,83.76,83.47,83.76,43480.0,83.48,83.76,83.47,83.76,43480.0
2016-11-10 13:30:00,83.83,83.98,83.63,83.73,19106.0,83.83,83.98,83.63,83.73,19106.0
2016-11-10 13:40:00,83.76,83.98,83.68,83.74,36672.0,83.76,83.98,83.68,83.74,36672.0
2016-11-10 13:50:00,83.71,83.84,83.7,83.76,29726.0,83.71,83.84,83.7,83.76,29726.0
2016-11-10 14:00:00,83.75,83.79,83.59,83.65,23380.0,83.75,83.79,83.59,83.65,23380.0
2016-11-10 14:10:00,83.65,83.71,83.33,83.34,27306.0,83.65,83.71,83.33,83.34,27306.0
2016-11-10 14:20:00,83.36,83.53,83.32,83.48,22714.0,83.36,83.53,83.32,83.48,22714.0
2016-11-10 14:30:00,83.47,83.52,83.19,83.21,44118.0,83.47,83.52,83.19,83.21,44118.0
2016-11-10 14:40:00,83.27,83.33,82.82,83.05,65101.0,83.27,83.33,82.82,83.05,65101.0
2016-11-10 14:50:00,83.06,83.23,83.05,83.17,21274.0,83.06,83.23,83.05,83.17,21274.0
2016-11-10 15:00:00,83.19,83.32,83.19,83.24,33593.0,83.19,83.32,83.19,83.24,33593.0
2016-11-10 15:10:00,83.24,83.33,83.16,83.21,18238.0,83.24,83.33,83.16,83.21,18238.0
2016-11-10 15:20:00,83.23,83.3,83.13,83.24,23942.0,83.23,83.3,83.13,83.24,23942.0
2016-11-10 15:30:00,83.24,83.24,82.77,82.82,47880.0,83.24,83.24,82.77,82.82,47880.0
2016-11-10 15:40:00,82.8,82.81,82.33,82.51,106669.0,82.8,82.81,82.33,82.51,106669.0
2016-11-10 15:50:00,82.51,82.58,82.05,82.14,231895.0,82.51,82.58,82.05,82.14,231895.0
2016-11-11 09:30:00,81.81,81.81,80.67,81.12,118512.0,81.81,81.81,80.67,81.12,118512.0
2016-11-11 09:40:00,81.22,81.55,80.93,80.94,65529.0,81.22,81.55,80.93,80.94,65529.0
2016-11-11 09:50:00,80.94,81.03,80.5,80.94,47322.0,80.94,81.03,80.5,80.94,47322.0
2016-11-11 10:00:00,80.93,81.66,80.77,81.58,163991.0,80.93,81.66,80.77,81.58,163991.0
2016-11-11 10:10:00,81.67,82.38,81.58,81.58,90062.0,81.67,82.38,81.58,81.58,90062.0
2016-11-11 10:20:00,81.54,81.93,81.4,81.54,36605.0,81.54,81.93,81.4,81.54,36605.0
2016-11-11 10:30:00,81.55,81.82,81.24,81.73,31530.0,81.55,81.82,81.24,81.73,31530.0
2016-11-11 10:40:00,81.78,81.81,81.43,81.69,22184.0,81.78,81.81,81.43,81.69,22184.0
2016-11-11 10:50:00,81.66,81.96,81.4,81.92,46408.0,81.66,81.96,81.4,81.92,46408.0
2016-11-11 11:00:00,81.97,81.97,81.47,81.52,31451.0,81.97,81.97,81.47,81.52,31451.0
2016-11-11 11:10:00,81.52,81.53,81.05,81.31,25281.0,81.52,81.53,81.05,81.31,25281.0
2016-11-11 11:20:00,81.38,81.5,81.01,81.04,47026.0,81.38,81.5,81.01,81.04,47026.0
2016-11-11 11:30:00,81.04,81.87,81.04,81.83,36235.0,81.04,81.87,81.04,81.83,36235.0
2016-11-11 11:40:00,81.89,82.14,81.71,81.76,17426.0,81.89,82.14,81.71,81.76,17426.0
2016-11-11 11:50:00,81.72,82.67,81.69,82.45,26909.0,81.72,82.67,81.69,82.45,26909.0
2016-11-11 12:00:00,82.43,82.58,82.26,82.46,30385.0,82.43,82.58,82.26,82.46,30385.0
2016-11-11 12:10:00,82.42,82.74,82.27,82.69,50141.0,82.42,82.74,82.27,82.69,50141.0
2016-11-11 12:20:00,82.69,82.83,82.35,82.42,36823.0,82.69,82.83,82.35,82.42,36823.0
2016-11-11 12:30:00,82.44,82.59,82.34,82.37,21488.0,82.44,82.59,82.34,82.37,21488.0
2016-11-11 12:40:00,82.39,82.62,82.39,82.52,28394.0,82.39,82.62,82.39,82.52,28394.0
2016-11-11 12:50:00,82.51,82.51,81.94,81.94,44758.0,82.51,82.51,81.94,81.94,44758.0
2016-11-11 13:00:00,81.93,82.25,81.82,82.25,24976.0,81.93,82.25,81.82,82.25,24976.0
2016-11-11 13:10:00,82.31,82.76,82.26,82.28,34391.0,82.31,82.76,82.26,82.28,34391.0
2016-11-11 13:20:00,82.28,82.44,82.18,82.28,26622.0,82.28,82.44,82.18,82.28,26622.0
2016-11-11 13:30:00,82.27,82.31,82.01,82.03,20056.0,82.27,82.31,82.01,82.03,20056.0
2016-11-11 13:40:00,81.99,82.1,81.91,82.04,21343.0,81.99,82.1,81.91,82.04,21343.0
2016-11-11 13:50:00,82.02,82.1,81.96,82.04,17570.0,82.02,82.1,81.96,82.04,17570.0
2016-11-11 14:00:00,82.0,82.17,81.94,82.05,21798.0,82.0,82.17,81.94,82.05,21798.0
2016-11-11 14:10:00,82.09,82.25,81.97,82.25,23001.0,82.09,82.25,81.97,82.25,23001.0
2016-11-11 14:20:00,82.22,82.22,81.95,81.98,31632.0,82.22,82.22,81.95,81.98,31632.0
2016-11-11 14:30:00,81.95,82.0,81.77,81.83,19707.0,81.95,82.0,81.77,81.83,19707.0
2016-11-11 14:40:00,81.8,82.03,81.76,81.82,12653.0,81.8,82.03,81.76,81.82,12653.0
2016-11-11 14:50:00,81.87,82.17,81.87,81.95,13279.0,81.87,82.17,81.87,81.95,13279.0
2016-11-11 15:00:00,81.96,82.08,81.94,82.01,29754.0,81.96,82.08,81.94,82.01,29754.0
2016-11-11 15:10:00,82.03,82.19,81.93,82.05,23679.0,82.03,82.19,81.93,82.05,23679.0
2016-11-11 15:20:00,82.03,82.12,81.91,82.06,32506.0,82.03,82.12,81.91,82.06,32506.0
2016-11-11 15:30:00,82.04,82.3,82.04,82.3,46888.0,82.04,82.3,82.04,82.3,46888.0
2016-11-11 15:40:00,82.3,82.6,82.3,82.54,63522.0,82.3,82.6,82.3,82.54,63522.0
2016-11-11 15:50:00,82.56,82.67,82.53,82.61,144869.0,82.56,82.67,82.53,82.61,144869.0
2016-11-14 09:30:00,82.89,83.77,82.88,83.23,54159.0,82.89,83.77,82.88,83.23,54159.0
2016-11-14 09:40:00,83.24,83.35,82.9,83.03,14143.0,83.24,83.35,82.9,83.03,14143.0
2016-11-14 09:50:00,82.97,83.22,82.71,82.71,22253.0,82.97,83.22,82.71,82.71,22253.0
2016-11-14 10:00:00,82.78,83.02,82.56,82.83,25883.0,82.78,83.02,82.56,82.83,25883.0
2016-11-14 10:10:00,82.83,83.39,82.75,83.29,18752.0,82.83,83.39,82.75,83.29,18752.0
2016-11-14 10:20:00,83.23,83.28,82.76,82.76,29041.0,83.23,83.28,82.76,82.76,29041.0
2016-11-14 10:30:00,82.76,83.17,82.71,82.92,36295.0,82.76,83.17,82.71,82.92,36295.0
2016-11-14 10:40:00,82.97,83.05,82.56,82.56,23062.0,82.97,83.05,82.56,82.56,23062.0
2016-11-14 10:50:00,82.56,83.12,82.41,82.69,43846.0,82.56,83.12,82.41,82.69,43846.0
2016-11-14 11:00:00,82.66,82.71,82.33,82.68,26798.0,82.66,82.71,82.33,82.68,26798.0
2016-11-14 11:10:00,82.6,83.0,82.53,82.9,24219.0,82.6,83.0,82.53,82.9,24219.0
2016-11-14 11:20:00,82.94,82.94,82.51,82.57,16016.0,82.94,82.94,82.51,82.57,16016.0
2016-11-14 11:30:00,82.57,82.82,82.51,82.76,17160.0,82.57,82.82,82.51,82.76,17160.0
2016-11-14 11:40:00,82.76,82.89,82.5,82.73,15677.0,82.76,82.89,82.5,82.73,15677.0
2016-11-14 11:50:00,82.7,82.92,82.65,82.83,16533.0,82.7,82.92,82.65,82.83,16533.0
2016-11-14 12:00:00,82.86,82.9,82.6,82.63,42262.0,82.86,82.9,82.6,82.63,42262.0
2016-11-14 12:10:00,82.64,82.67,82.3,82.58,38914.0,82.64,82.67,82.3,82.58,38914.0
2016-11-14 12:20:00,82.57,82.69,82.46,82.55,22977.0,82.57,82.69,82.46,82.55,22977.0
2016-11-14 12:30:00,82.56,82.69,82.45,82.69,16334.0,82.56,82.69,82.45,82.69,16334.0
2016-11-14 12:40:00,82.7,82.74,82.48,82.66,17939.0,82.7,82.74,82.48,82.66,17939.0
2016-11-14 12:50:00,82.65,82.86,82.5,82.74,29174.0,82.65,82.86,82.5,82.74,29174.0
2016-11-14 13:00:00,82.74,82.92,82.59,82.89,13139.0,82.74,82.92,82.59,82.89,13139.0
2016-11-14 13:10:00,82.91,83.17,82.86,83.06,16610.0,82.91,83.17,82.86,83.06,16610.0
2016-11-14 13:20:00,83.06,83.09,82.84,83.05,15065.0,83.06,83.09,82.84,83.05,15065.0
2016-11-14 13:30:00,83.12,83.17,82.91,83.07,16622.0,83.12,83.17,82.91,83.07,16622.0
2016-11-14 13:40:00,83.09,83.13,82.89,83.0,10714.0,83.09,83.13,82.89,83.0,10714.0
2016-11-14 13:50:00,82.98,83.17,82.83,83.09,16080.0,82.98,83.17,82.83,83.09,16080.0
2016-11-14 14:00:00,83.03,83.05,82.78,82.93,10962.0,83.03,83.05,82.78,82.93,10962.0
2016-11-14 14:10:00,82.88,83.06,82.75,82.98,25877.0,82.88,83.06,82.75,82.98,25877.0
2016-11-14 14:20:00,82.98,83.25,82.96,83.14,17692.0,82.98,83.25,82.96,83.14,17692.0
2016-11-14 14:30:00,83.11,83.31,82.92,83.25,37362.0,83.11,83.31,82.92,83.25,37362.0
2016-11-14 14:40:00,83.23,83.51,83.17,83.41,32482.0,83.23,83.51,83.17,83.41,32482.0
2016-11-14 14:50:00,83.43,83.86,83.35,83.71,23040.0,83.43,83.86,83.35,83.71,23040.0
2016-11-14 15:00:00,83.67,83.85,83.52,83.65,25505.0,83.67,83.85,83.52,83.65,25505.0
2016-11-14 15:10:00,83.67,83.9,83.64,83.85,36935.0,83.67,83.9,83.64,83.85,36935.0
2016-11-14 15:20:00,83.86,83.92,83.72,83.82,39418.0,83.86,83.92,83.72,83.82,39418.0
2016-11-14 15:30:00,83.81,83.86,83.44,83.47,38742.0,83.81,83.86,83.44,83.47,38742.0
2016-11-14 15:40:00,83.43,83.5,83.18,83.3,48516.0,83.43,83.5,83.18,83.3,48516.0
2016-11-14 15:50:00,83.25,83.45,83.22,83.29,83180.0,83.25,83.45,83.22,83.29,83180.0
2016-11-15 09:30:00,83.43,84.41,83.2,84.23,32945.0,83.43,84.41,83.2,84.23,32945.0
2016-11-15 09:40:00,84.13,84.59,83.92,84.59,53056.0,84.13,84.59,83.92,84.59,53056.0
2016-11-15 09:50:00,84.6,84.71,84.13,84.31,63862.0,84.6,84.71,84.13,84.31,63862.0
2016-11-15 10:00:00,84.38,85.42,84.31,85.19,58694.0,84.38,85.42,84.31,85.19,58694.0
2016-11-15 10:10:00,85.2,85.39,85.07,85.35,30594.0,85.2,85.39,85.07,85.35,30594.0
2016-11-15 10:20:00,85.31,85.34,84.86,85.12,33402.0,85.31,85.34,84.86,85.12,33402.0
2016-11-15 10:30:00,85.12,85.2,84.76,85.06,39002.0,85.12,85.2,84.76,85.06,39002.0
2016-11-15 10:40:00,85.03,85.37,84.92,85.37,13504.0,85.03,85.37,84.92,85.37,13504.0
2016-11-15 10:50:00,85.33,85.41,85.07,85.41,32416.0,85.33,85.41,85.07,85.41,32416.0
2016-11-15 11:00:00,85.37,85.5,85.21,85.26,33332.0,85.37,85.5,85.21,85.26,33332.0
2016-11-15 11:10:00,85.25,85.27,85.06,85.22,34252.0,85.25,85.27,85.06,85.22,34252.0
2016-11-15 11:20:00,85.2,85.37,85.19,85.34,27468.0,85.2,85.37,85.19,85.34,27468.0
2016-11-15 11:30:00,85.35,85.49,85.22,85.25,33156.0,85.35,85.49,85.22,85.25,33156.0
2016-11-15 11:40:00,85.25,85.38,85.21,85.37,40268.0,85.25,85.38,85.21,85.37,40268.0
2016-11-15 11:50:00,85.37,85.47,85.34,85.4,41238.0,85.37,85.47,85.34,85.4,41238.0
2016-11-15 12:00:00,85.41,85.5,85.3,85.48,18296.0,85.41,85.5,85.3,85.48,18296.0
2016-11-15 12:10:00,85.47,85.52,85.42,85.49,44559.0,85.47,85.52,85.42,85.49,44559.0
2016-11-15 12:20:00,85.47,85.5,85.31,85.31,13504.0,85.47,85.5,85.31,85.31,13504.0
2016-11-15 12:30:00,85.29,85.36,85.17,85.21,11426.0,85.29,85.36,85.17,85.21,11426.0
2016-11-15 12:40:00,85.22,85.27,85.09,85.22,32812.0,85.22,85.27,85.09,85.22,32812.0
2016-11-15 12:50:00,85.2,85.22,85.1,85.19,13389.0,85.2,85.22,85.1,85.19,13389.0
2016-11-15 13:00:00,85.18,85.25,85.12,85.2,18004.0,85.18,85.25,85.12,85.2,18004.0
2016-11-15 13:10:00,85.19,85.26,85.18,85.24,11903.0,85.19,85.26,85.18,85.24,11903.0
2016-11-15 13:20:00,85.23,85.23,85.12,85.14,13097.0,85.23,85.23,85.12,85.14,13097.0
2016-11-15 13:30:00,85.13,85.23,85.13,85.16,16449.0,85.13,85.23,85.13,85.16,16449.0
2016-11-15 13:40:00,85.14,85.22,85.14,85.18,15724.0,85.14,85.22,85.14,85.18,15724.0
2016-11-15 13:50:00,85.18,85.23,85.18,85.23,26934.0,85.18,85.23,85.18,85.23,26934.0
2016-11-15 14:00:00,85.24,85.25,85.14,85.19,84933.0,85.24,85.25,85.14,85.19,84933.0
2016-11-15 14:10:00,85.19,85.97,85.19,85.86,78942.0,85.19,85.97,85.19,85.86,78942.0
2016-11-15 14:20:00,85.86,85.86,85.69,85.79,19769.0,85.86,85.86,85.69,85.79,19769.0
2016-11-15 14:30:00,85.8,85.93,85.8,85.9,13584.0,85.8,85.93,85.8,85.9,13584.0
2016-11-15 14:40:00,85.9,85.96,85.73,85.88,15773.0,85.9,85.96,85.73,85.88,15773.0
2016-11-15 14:50:00,85.85,86.22,85.81,86.04,29950.0,85.85,86.22,85.81,86.04,29950.0
2016-11-15 15:00:00,86.03,86.03,85.61,85.67,17997.0,86.03,86.03,85.61,85.67,17997.0
2016-11-15 15:10:00,85.65,85.72,85.58,85.64,23685.0,85.65,85.72,85.58,85.64,23685.0
2016-11-15 15:20:00,85.64,85.75,85.59,85.69,16090.0,85.64,85.75,85.59,85.69,16090.0
2016-11-15 15:30:00,85.69,85.8,85.63,85.8,25202.0,85.69,85.8,85.63,85.8,25202.0
2016-11-15 15:40:00,85.78,85.78,85.64,85.7,34770.0,85.78,85.78,85.64,85.7,34770.0
2016-11-15 15:50:00,85.7,85.72,85.41,85.63,130379.0,85.7,85.72,85.41,85.63,130379.0
2016-11-16 09:30:00,85.24,85.52,84.89,85.06,23951.0,85.24,85.52,84.89,85.06,23951.0
2016-11-16 09:40:00,85.0,85.48,84.93,85.35,29752.0,85.0,85.48,84.93,85.35,29752.0
2016-11-16 09:50:00,85.37,85.41,84.96,84.98,19501.0,85.37,85.41,84.96,84.98,19501.0
2016-11-16 10:00:00,85.01,85.29,85.01,85.28,14900.0,85.01,85.29,85.01,85.28,14900.0
2016-11-16 10:10:00,85.29,85.52,85.13,85.51,15905.0,85.29,85.52,85.13,85.51,15905.0
2016-11-16 10:20:00,85.48,85.7,85.38,85.43,19298.0,85.48,85.7,85.38,85.43,19298.0
2016-11-16 10:30:00,85.46,85.95,85.22,85.7,23847.0,85.46,85.95,85.22,85.7,23847.0
2016-11-16 10:40:00,85.74,86.03,85.67,85.74,42139.0,85.74,86.03,85.67,85.74,42139.0
2016-11-16 10:50:00,85.76,85.96,85.7,85.94,17941.0,85.76,85.96,85.7,85.94,17941.0
2016-11-16 11:00:00,85.96,85.99,85.48,85.85,24250.0,85.96,85.99,85.48,85.85,24250.0
2016-11-16 11:10:00,85.85,85.87,85.61,85.85,20725.0,85.85,85.87,85.61,85.85,20725.0
2016-11-16 11:20:00,85.82,85.92,85.62,85.89,32724.0,85.82,85.92,85.62,85.89,32724.0
2016-11-16 11:30:00,85.92,86.0,85.77,85.77,24568.0,85.92,86.0,85.77,85.77,24568.0
2016-11-16 11:40:00,85.76,85.88,85.54,85.54,8418.0,85.76,85.88,85.54,85.54,8418.0
2016-11-16 11:50:00,85.63,85.63,85.49,85.51,7601.0,85.63,85.63,85.49,85.51,7601.0
2016-11-16 12:00:00,85.5,85.51,85.35,85.35,21873.0,85.5,85.51,85.35,85.35,21873.0
2016-11-16 12:10:00,85.39,85.48,85.25,85.25,14050.0,85.39,85.48,85.25,85.25,14050.0
2016-11-16 12:20:00,85.24,85.3,85.14,85.16,13451.0,85.24,85.3,85.14,85.16,13451.0
2016-11-16 12:30:00,85.15,85.27,85.12,85.25,13491.0,85.15,85.27,85.12,85.25,13491.0
2016-11-16 12:40:00,85.22,85.27,85.15,85.24,14150.0,85.22,85.27,85.15,85.24,14150.0
2016-11-16 12:50:00,85.2,85.26,85.15,85.23,11394.0,85.2,85.26,85.15,85.23,11394.0
2016-11-16 13:00:00,85.27,85.28,85.19,85.25,11014.0,85.27,85.28,85.19,85.25,11014.0
2016-11-16 13:10:00,85.28,85.38,85.21,85.24,8670.0,85.28,85.38,85.21,85.24,8670.0
2016-11-16 13:20:00,85.23,85.37,85.22,85.3,21063.0,85.23,85.37,85.22,85.3,21063.0
2016-11-16 13:30:00,85.29,85.36,85.25,85.36,6913.0,85.29,85.36,85.25,85.36,6913.0
2016-11-16 13:40:00,85.35,85.41,85.28,85.36,11575.0,85.35,85.41,85.28,85.36,11575.0
2016-11-16 13:50:00,85.34,85.37,85.23,85.26,9112.0,85.34,85.37,85.23,85.26,9112.0
2016-11-16 14:00:00,85.26,85.41,85.21,85.3,14900.0,85.26,85.41,85.21,85.3,14900.0
2016-11-16 14:10:00,85.28,85.29,85.08,85.28,26765.0,85.28,85.29,85.08,85.28,26765.0
2016-11-16 14:20:00,85.29,85.5,85.27,85.47,23833.0,85.29,85.5,85.27,85.47,23833.0
2016-11-16 14:30:00,85.46,85.49,85.32,85.49,34140.0,85.46,85.49,85.32,85.49,34140.0
2016-11-16 14:40:00,85.5,85.88,85.47,85.65,24920.0,85.5,85.88,85.47,85.65,24920.0
2016-11-16 14:50:00,85.62,85.7,85.58,85.7,13493.0,85.62,85.7,85.58,85.7,13493.0
2016-11-16 15:00:00,85.69,85.95,85.67,85.84,63126.0,85.69,85.95,85.67,85.84,63126.0
2016-11-16 15:10:00,85.81,85.82,85.65,85.7,10449.0,85.81,85.82,85.65,85.7,10449.0
2016-11-16 15:20:00,85.73,85.88,85.68,85.83,36474.0,85.73,85.88,85.68,85.83,36474.0
2016-11-16 15:30:00,85.82,85.88,85.72,85.78,24688.0,85.82,85.88,85.72,85.78,24688.0
2016-11-16 15:40:00,85.78,85.78,85.57,85.6,33291.0,85.78,85.78,85.57,85.6,33291.0
2016-11-16 15:50:00,85.59,85.77,85.54,85.67,68657.0,85.59,85.77,85.54,85.67,68657.0
2016-11-17 09:30:00,85.77,85.89,85.5,85.72,22200.0,85.77,85.89,85.5,85.72,22200.0
2016-11-17 09:40:00,85.79,85.87,85.53,85.86,10208.0,85.79,85.87,85.53,85.86,10208.0
2016-11-17 09:50:00,85.87,86.39,85.63,86.2,14469.0,85.87,86.39,85.63,86.2,14469.0
2016-11-17 10:00:00,86.24,86.68,86.22,86.6,14068.0,86.24,86.68,86.22,86.6,14068.0
2016-11-17 10:10:00,86.58,86.62,86.25,86.31,9789.0,86.58,86.62,86.25,86.31,9789.0
2016-11-17 10:20:00,86.31,86.44,86.21,86.4,11221.0,86.31,86.44,86.21,86.4,11221.0
2016-11-17 10:30:00,86.35,86.37,86.11,86.34,5592.0,86.35,86.37,86.11,86.34,5592.0
2016-11-17 10:40:00,86.25,86.46,86.17,86.4,6709.0,86.25,86.46,86.17,86.4,6709.0
2016-11-17 10:50:00,86.4,86.52,86.37,86.37,9056.0,86.4,86.52,86.37,86.37,9056.0
2016-11-17 11:00:00,86.29,86.42,86.22,86.42,7468.0,86.29,86.42,86.22,86.42,7468.0
2016-11-17 11:10:00,86.49,86.77,86.42,86.75,16242.0,86.49,86.77,86.42,86.75,16242.0
2016-11-17 11:20:00,86.83,87.02,86.77,86.98,40504.0,86.83,87.02,86.77,86.98,40504.0
2016-11-17 11:30:00,86.97,87.0,86.75,87.0,16751.0,86.97,87.0,86.75,87.0,16751.0
2016-11-17 11:40:00,87.0,87.02,86.92,86.98,29814.0,87.0,87.02,86.92,86.98,29814.0
2016-11-17 11:50:00,87.01,87.17,86.98,87.06,10832.0,87.01,87.17,86.98,87.06,10832.0
2016-11-17 12:00:00,87.11,87.11,86.84,86.84,9267.0,87.11,87.11,86.84,86.84,9267.0
2016-11-17 12:10:00,86.84,86.86,86.72,86.75,5148.0,86.84,86.86,86.72,86.75,5148.0
2016-11-17 12:20:00,86.78,86.99,86.78,86.89,5453.0,86.78,86.99,86.78,86.89,5453.0
2016-11-17 12:30:00,86.93,87.0,86.8,86.95,6850.0,86.93,87.0,86.8,86.95,6850.0
2016-11-17 12:40:00,86.95,87.05,86.91,86.95,12271.0,86.95,87.05,86.91,86.95,12271.0
2016-11-17 12:50:00,86.95,86.97,86.76,86.79,43692.0,86.95,86.97,86.76,86.79,43692.0
2016-11-17 13:00:00,86.76,86.88,86.76,86.77,27291.0,86.76,86.88,86.76,86.77,27291.0
2016-11-17 13:10:00,86.77,86.81,86.68,86.7,8496.0,86.77,86.81,86.68,86.7,8496.0
2016-11-17 13:20:00,86.69,86.74,86.47,86.5,13970.0,86.69,86.74,86.47,86.5,13970.0
2016-11-17 13:30:00,86.51,86.73,86.43,86.7,13481.0,86.51,86.73,86.43,86.7,13481.0
2016-11-17 13:40:00,86.68,86.71,86.59,86.65,7042.0,86.68,86.71,86.59,86.65,7042.0
2016-11-17 13:50:00,86.64,86.73,86.59,86.59,15762.0,86.64,86.73,86.59,86.59,15762.0
2016-11-17 14:00:00,86.61,86.63,86.5,86.63,13164.0,86.61,86.63,86.5,86.63,13164.0
2016-11-17 14:10:00,86.6,86.77,86.55,86.77,12057.0,86.6,86.77,86.55,86.77,12057.0
2016-11-17 14:20:00,86.77,86.79,86.64,86.67,11528.0,86.77,86.79,86.64,86.67,11528.0
2016-11-17 14:30:00,86.67,86.78,86.55,86.74,20705.0,86.67,86.78,86.55,86.74,20705.0
2016-11-17 14:40:00,86.79,86.83,86.59,86.59,18467.0,86.79,86.83,86.59,86.59,18467.0
2016-11-17 14:50:00,86.61,86.69,86.59,86.68,10911.0,86.61,86.69,86.59,86.68,10911.0
2016-11-17 15:00:00,86.68,86.94,86.64,86.77,25027.0,86.68,86.94,86.64,86.77,25027.0
2016-11-17 15:10:00,86.78,86.8,86.7,86.74,20570.0,86.78,86.8,86.7,86.74,20570.0
2016-11-17 15:20:00,86.75,86.94,86.71,86.88,27254.0,86.75,86.94,86.71,86.88,27254.0
2016-11-17 15:30:00,86.89,87.05,86.86,87.0,30448.0,86.89,87.05,86.86,87.0,30448.0
2016-11-17 15:40:00,87.0,87.0,86.83,86.93,51679.0,87.0,87.0,86.83,86.93,51679.0
2016-11-17 15:50:00,86.94,86.94,86.78,86.83,73374.0,86.94,86.94,86.78,86.83,73374.0
2016-11-18 09:30:00,87.01,87.79,87.0,87.63,56180.0,87.01,87.79,87.0,87.63,56180.0
2016-11-18 09:40:00,87.69,87.74,87.24,87.38,27601.0,87.69,87.74,87.24,87.38,27601.0
2016-11-18 09:50:00,87.46,87.55,86.68,86.69,20822.0,87.46,87.55,86.68,86.69,20822.0
2016-11-18 10:00:00,86.67,87.07,86.65,86.9,26483.0,86.67,87.07,86.65,86.9,26483.0
2016-11-18 10:10:00,86.84,86.93,86.62,86.65,27767.0,86.84,86.93,86.62,86.65,27767.0
2016-11-18 10:20:00,86.65,86.75,86.3,86.75,14735.0,86.65,86.75,86.3,86.75,14735.0
2016-11-18 10:30:00,86.75,86.75,86.31,86.4,9640.0,86.75,86.75,86.31,86.4,9640.0
2016-11-18 10:40:00,86.35,86.46,86.31,86.38,5907.0,86.35,86.46,86.31,86.38,5907.0
2016-11-18 10:50:00,86.4,86.4,86.08,86.36,19142.0,86.4,86.4,86.08,86.36,19142.0
2016-11-18 11:00:00,86.36,86.54,86.15,86.18,12358.0,86.36,86.54,86.15,86.18,12358.0
2016-11-18 11:10:00,86.17,86.22,86.02,86.04,24416.0,86.17,86.22,86.02,86.04,24416.0
2016-11-18 11:20:00,86.03,86.21,86.0,86.05,13017.0,86.03,86.21,86.0,86.05,13017.0
2016-11-18 11:30:00,86.05,86.11,85.99,86.08,11319.0,86.05,86.11,85.99,86.08,11319.0
2016-11-18 11:40:00,86.08,86.31,86.08,86.31,3400.0,86.08,86.31,86.08,86.31,3400.0
2016-11-18 11:50:00,86.25,86.27,86.15,86.15,4276.0,86.25,86.27,86.15,86.15,4276.0
2016-11-18 12:00:00,86.16,86.19,86.09,86.15,14150.0,86.16,86.19,86.09,86.15,14150.0
2016-11-18 12:10:00,86.1,86.22,86.07,86.19,5332.0,86.1,86.22,86.07,86.19,5332.0
2016-11-18 12:20:00,86.21,86.25,86.1,86.1,4686.0,86.21,86.25,86.1,86.1,4686.0
2016-11-18 12:30:00,86.16,86.24,86.06,86.13,4941.0,86.16,86.24,86.06,86.13,4941.0
2016-11-18 12:40:00,86.13,86.3,86.13,86.3,7092.0,86.13,86.3,86.13,86.3,7092.0
2016-11-18 12:50:00,86.25,86.32,86.2,86.32,6682.0,86.25,86.32,86.2,86.32,6682.0
2016-11-18 13:00:00,86.3,86.31,86.21,86.25,12926.0,86.3,86.31,86.21,86.25,12926.0
2016-11-18 13:10:00,86.25,86.35,86.21,86.35,4450.0,86.25,86.35,86.21,86.35,4450.0
2016-11-18 13:20:00,86.37,86.42,86.22,86.27,33220.0,86.37,86.42,86.22,86.27,33220.0
2016-11-18 13:30:00,86.28,86.51,86.28,86.4,17237.0,86.28,86.51,86.28,86.4,17237.0
2016-11-18 13:40:00,86.48,86.6,86.37,86.53,8200.0,86.48,86.6,86.37,86.53,8200.0
2016-11-18 13:50:00,86.56,86.61,86.3,86.36,20256.0,86.56,86.61,86.3,86.36,20256.0
2016-11-18 14:00:00,86.37,86.43,86.29,86.33,11078.0,86.37,86.43,86.29,86.33,11078.0
2016-11-18 14:10:00,86.29,86.41,86.27,86.41,7682.0,86.29,86.41,86.27,86.41,7682.0
2016-11-18 14:20:00,86.41,86.43,86.26,86.3,9148.0,86.41,86.43,86.26,86.3,9148.0
2016-11-18 14:30:00,86.31,86.38,86.28,86.32,13849.0,86.31,86.38,86.28,86.32,13849.0
2016-11-18 14:40:00,86.32,86.49,86.3,86.33,19727.0,86.32,86.49,86.3,86.33,19727.0
2016-11-18 14:50:00,86.33,86.49,86.33,86.43,30970.0,86.33,86.49,86.33,86.43,30970.0
2016-11-18 15:00:00,86.42,86.44,86.33,86.4,32146.0,86.42,86.44,86.33,86.4,32146.0
2016-11-18 15:10:00,86.38,86.4,86.15,86.24,70500.0,86.38,86.4,86.15,86.24,70500.0
2016-11-18 15:20:00,86.26,86.29,86.16,86.24,26383.0,86.26,86.29,86.16,86.24,26383.0
2016-11-18 15:30:00,86.23,86.23,86.09,86.11,22504.0,86.23,86.23,86.09,86.11,22504.0
2016-11-18 15:40:00,86.13,86.15,86.03,86.09,41152.0,86.13,86.15,86.03,86.09,41152.0
2016-11-18 15:50:00,86.07,86.09,85.5,85.75,192605.0,86.07,86.09,85.5,85.75,192605.0
2016-11-21 09:30:00,85.8,86.5,85.8,86.19,489842.0,85.8,86.5,85.8,86.19,489842.0
2016-11-21 09:40:00,86.18,86.4,85.77,86.22,16694.0,86.18,86.4,85.77,86.22,16694.0
2016-11-21 09:50:00,86.29,87.0,86.25,86.99,29998.0,86.29,87.0,86.25,86.99,29998.0
2016-11-21 10:00:00,86.9,86.95,86.75,86.81,12131.0,86.9,86.95,86.75,86.81,12131.0
2016-11-21 10:10:00,86.78,86.91,86.72,86.78,30676.0,86.78,86.91,86.72,86.78,30676.0
2016-11-21 10:20:00,86.74,86.78,86.38,86.48,30526.0,86.74,86.78,86.38,86.48,30526.0
2016-11-21 10:30:00,86.49,86.58,86.27,86.41,34502.0,86.49,86.58,86.27,86.41,34502.0
2016-11-21 10:40:00,86.34,86.5,86.28,86.33,8532.0,86.34,86.5,86.28,86.33,8532.0
2016-11-21 10:50:00,86.37,86.46,86.27,86.45,9329.0,86.37,86.46,86.27,86.45,9329.0
2016-11-21 11:00:00,86.44,86.57,86.31,86.32,9937.0,86.44,86.57,86.31,86.32,9937.0
2016-11-21 11:10:00,86.36,86.36,86.27,86.3,14391.0,86.36,86.36,86.27,86.3,14391.0
2016-11-21 11:20:00,86.26,86.3,86.2,86.22,6279.0,86.26,86.3,86.2,86.22,6279.0
2016-11-21 11:30:00,86.23,86.28,86.12,86.12,7290.0,86.23,86.28,86.12,86.12,7290.0
2016-11-21 11:40:00,86.12,86.21,86.11,86.17,10042.0,86.12,86.21,86.11,86.17,10042.0
2016-11-21 11:50:00,86.2,86.21,86.17,86.21,20502.0,86.2,86.21,86.17,86.21,20502.0
2016-11-21 12:00:00,86.21,86.37,86.19,86.3,32002.0,86.21,86.37,86.19,86.3,32002.0
2016-11-21 12:10:00,86.31,86.31,86.21,86.25,4792.0,86.31,86.31,86.21,86.25,4792.0
2016-11-21 12:20:00,86.26,86.3,86.16,86.23,6090.0,86.26,86.3,86.16,86.23,6090.0
2016-11-21 12:30:00,86.19,86.24,86.16,86.2,8990.0,86.19,86.24,86.16,86.2,8990.0
2016-11-21 12:40:00,86.2,86.25,86.17,86.25,12476.0,86.2,86.25,86.17,86.25,12476.0
2016-11-21 12:50:00,86.24,86.25,86.17,86.19,6313.0,86.24,86.25,86.17,86.19,6313.0
2016-11-21 13:00:00,86.19,86.24,86.16,86.17,8700.0,86.19,86.24,86.16,86.17,8700.0
2016-11-21 13:10:00,86.17,86.23,86.12,86.15,7801.0,86.17,86.23,86.12,86.15,7801.0
2016-11-21 13:20:00,86.15,86.18,86.11,86.16,12690.0,86.15,86.18,86.11,86.16,12690.0
2016-11-21 13:30:00,86.16,86.2,86.1,86.2,122107.0,86.16,86.2,86.1,86.2,122107.0
2016-11-21 13:40:00,86.2,86.21,86.08,86.13,14027.0,86.2,86.21,86.08,86.13,14027.0
2016-11-21 13:50:00,86.13,86.24,86.13,86.15,36319.0,86.13,86.24,86.13,86.15,36319.0
2016-11-21 14:00:00,86.15,86.21,86.1,86.1,18596.0,86.15,86.21,86.1,86.1,18596.0
2016-11-21 14:10:00,86.12,86.17,86.12,86.16,8582.0,86.12,86.17,86.12,86.16,8582.0
2016-11-21 14:20:00,86.17,86.23,86.15,86.23,28347.0,86.17,86.23,86.15,86.23,28347.0
2016-11-21 14:30:00,86.23,86.35,86.23,86.26,27750.0,86.23,86.35,86.23,86.26,27750.0
2016-11-21 14:40:00,86.27,86.31,86.2,86.31,21008.0,86.27,86.31,86.2,86.31,21008.0
2016-11-21 14:50:00,86.33,86.39,86.3,86.36,6904.0,86.33,86.39,86.3,86.36,6904.0
2016-11-21 15:00:00,86.35,86.39,86.34,86.38,5790.0,86.35,86.39,86.34,86.38,5790.0
2016-11-21 15:10:00,86.39,86.52,86.38,86.47,21908.0,86.39,86.52,86.38,86.47,21908.0
2016-11-21 15:20:00,86.45,86.47,86.31,86.47,21630.0,86.45,86.47,86.31,86.47,21630.0
2016-11-21 15:30:00,86.46,86.5,86.39,86.47,24907.0,86.46,86.5,86.39,86.47,24907.0
2016-11-21 15:40:00,86.46,86.52,86.46,86.5,26672.0,86.46,86.52,86.46,86.5,26672.0
2016-11-21 15:50:00,86.49,86.58,86.48,86.55,59225.0,86.49,86.58,86.48,86.55,59225.0
2016-11-22 09:30:00,86.26,86.26,85.5,85.51,49412.0,86.26,86.26,85.5,85.51,49412.0
2016-11-22 09:40:00,85.52,85.94,85.52,85.94,74477.0,85.52,85.94,85.52,85.94,74477.0
2016-11-22 09:50:00,85.92,86.57,85.87,86.26,38748.0,85.92,86.57,85.87,86.26,38748.0
2016-11-22 10:00:00,86.27,86.31,86.15,86.22,126880.0,86.27,86.31,86.15,86.22,126880.0
2016-11-22 10:10:00,86.22,86.6,86.2,86.55,29715.0,86.22,86.6,86.2,86.55,29715.0
2016-11-22 10:20:00,86.54,86.54,86.25,86.46,23891.0,86.54,86.54,86.25,86.46,23891.0
2016-11-22 10:30:00,86.5,86.68,86.43,86.45,21956.0,86.5,86.68,86.43,86.45,21956.0
2016-11-22 10:40:00,86.46,86.47,86.08,86.08,19239.0,86.46,86.47,86.08,86.08,19239.0
2016-11-22 10:50:00,86.07,86.13,85.91,85.91,20168.0,86.07,86.13,85.91,85.91,20168.0
2016-11-22 11:00:00,85.91,86.01,85.85,85.88,21575.0,85.91,86.01,85.85,85.88,21575.0
2016-11-22 11:10:00,85.87,85.94,85.8,85.81,14614.0,85.87,85.94,85.8,85.81,14614.0
2016-11-22 11:20:00,85.82,85.82,85.62,85.62,14323.0,85.82,85.82,85.62,85.62,14323.0
2016-11-22 11:30:00,85.62,85.65,85.43,85.48,18150.0,85.62,85.65,85.43,85.48,18150.0
2016-11-22 11:40:00,85.49,85.53,85.44,85.51,11202.0,85.49,85.53,85.44,85.51,11202.0
2016-11-22 11:50:00,85.54,85.6,85.49,85.56,33303.0,85.54,85.6,85.49,85.56,33303.0
2016-11-22 12:00:00,85.55,85.55,85.44,85.49,20995.0,85.55,85.55,85.44,85.49,20995.0
2016-11-22 12:10:00,85.5,85.62,85.5,85.52,24217.0,85.5,85.62,85.5,85.52,24217.0
2016-11-22 12:20:00,85.52,85.55,85.42,85.49,31796.0,85.52,85.55,85.42,85.49,31796.0
2016-11-22 12:30:00,85.49,85.7,85.49,85.61,19958.0,85.49,85.7,85.49,85.61,19958.0
2016-11-22 12:40:00,85.61,85.77,85.61,85.71,11288.0,85.61,85.77,85.61,85.71,11288.0
2016-11-22 12:50:00,85.7,85.91,85.69,85.91,15402.0,85.7,85.91,85.69,85.91,15402.0
2016-11-22 13:00:00,85.91,86.27,85.85,86.13,95334.0,85.91,86.27,85.85,86.13,95334.0
2016-11-22 13:10:00,86.11,86.22,86.06,86.2,22390.0,86.11,86.22,86.06,86.2,22390.0
2016-11-22 13:20:00,86.17,86.24,86.05,86.17,15546.0,86.17,86.24,86.05,86.17,15546.0
2016-11-22 13:30:00,86.17,86.28,86.15,86.28,10411.0,86.17,86.28,86.15,86.28,10411.0
2016-11-22 13:40:00,86.28,86.29,86.05,86.12,16462.0,86.28,86.29,86.05,86.12,16462.0
2016-11-22 13:50:00,86.13,86.19,86.05,86.1,5809.0,86.13,86.19,86.05,86.1,5809.0
2016-11-22 14:00:00,86.06,86.1,86.02,86.05,9046.0,86.06,86.1,86.02,86.05,9046.0
2016-11-22 14:10:00,86.06,86.06,85.88,85.91,16593.0,86.06,86.06,85.88,85.91,16593.0
2016-11-22 14:20:00,85.93,86.01,85.9,85.96,12200.0,85.93,86.01,85.9,85.96,12200.0
2016-11-22 14:30:00,85.96,86.0,85.89,85.98,10448.0,85.96,86.0,85.89,85.98,10448.0
2016-11-22 14:40:00,85.96,86.15,85.96,86.08,19348.0,85.96,86.15,85.96,86.08,19348.0
2016-11-22 14:50:00,86.09,86.16,86.06,86.06,7412.0,86.09,86.16,86.06,86.06,7412.0
2016-11-22 15:00:00,86.08,86.09,85.97,85.99,9893.0,86.08,86.09,85.97,85.99,9893.0
2016-11-22 15:10:00,86.0,86.02,85.94,85.97,13352.0,86.0,86.02,85.94,85.97,13352.0
2016-11-22 15:20:00,85.97,86.0,85.93,85.94,13516.0,85.97,86.0,85.93,85.94,13516.0
2016-11-22 15:30:00,85.95,86.02,85.95,85.99,28285.0,85.95,86.02,85.95,85.99,28285.0
2016-11-22 15:40:00,86.0,86.18,85.98,86.15,43378.0,86.0,86.18,85.98,86.15,43378.0
2016-11-22 15:50:00,86.15,86.3,86.14,86.23,116785.0,86.15,86.3,86.14,86.23,116785.0
2016-11-23 09:30:00,85.93,86.47,85.93,86.37,21709.0,85.93,86.47,85.93,86.37,21709.0
2016-11-23 09:40:00,86.22,86.36,86.05,86.12,23494.0,86.22,86.36,86.05,86.12,23494.0
2016-11-23 09:50:00,86.12,86.24,85.96,86.04,23316.0,86.12,86.24,85.96,86.04,23316.0
2016-11-23 10:00:00,86.01,86.16,85.93,86.08,64516.0,86.01,86.16,85.93,86.08,64516.0
2016-11-23 10:10:00,86.1,86.31,86.1,86.29,14396.0,86.1,86.31,86.1,86.29,14396.0
2016-11-23 10:20:00,86.29,86.3,86.04,86.11,39627.0,86.29,86.3,86.04,86.11,39627.0
2016-11-23 10:30:00,86.26,86.3,86.0,86.11,26115.0,86.26,86.3,86.0,86.11,26115.0
2016-11-23 10:40:00,86.13,86.69,86.13,86.64,31250.0,86.13,86.69,86.13,86.64,31250.0
2016-11-23 10:50:00,86.66,86.7,86.47,86.63,12605.0,86.66,86.7,86.47,86.63,12605.0
2016-11-23 11:00:00,86.62,86.64,86.51,86.59,11792.0,86.62,86.64,86.51,86.59,11792.0
2016-11-23 11:10:00,86.56,86.63,86.47,86.6,7017.0,86.56,86.63,86.47,86.6,7017.0
2016-11-23 11:20:00,86.56,86.58,86.47,86.51,11904.0,86.56,86.58,86.47,86.51,11904.0
2016-11-23 11:30:00,86.51,86.59,86.42,86.42,11006.0,86.51,86.59,86.42,86.42,11006.0
2016-11-23 11:40:00,86.38,86.74,86.38,86.72,25691.0,86.38,86.74,86.38,86.72,25691.0
2016-11-23 11:50:00,86.71,86.8,86.61,86.8,11870.0,86.71,86.8,86.61,86.8,11870.0
2016-11-23 12:00:00,86.84,86.94,86.84,86.93,29505.0,86.84,86.94,86.84,86.93,29505.0
2016-11-23 12:10:00,86.93,87.05,86.92,86.97,48900.0,86.93,87.05,86.92,86.97,48900.0
2016-11-23 12:20:00,86.98,87.34,86.98,87.16,40629.0,86.98,87.34,86.98,87.16,40629.0
2016-11-23 12:30:00,87.15,87.33,87.14,87.33,14183.0,87.15,87.33,87.14,87.33,14183.0
2016-11-23 12:40:00,87.32,87.47,87.32,87.47,23518.0,87.32,87.47,87.32,87.47,23518.0
2016-11-23 12:50:00,87.44,87.46,87.15,87.15,17717.0,87.44,87.46,87.15,87.15,17717.0
2016-11-23 13:00:00,87.17,87.34,87.17,87.27,22566.0,87.17,87.34,87.17,87.27,22566.0
2016-11-23 13:10:00,87.26,87.35,87.12,87.21,35978.0,87.26,87.35,87.12,87.21,35978.0
2016-11-23 13:20:00,87.21,87.3,87.18,87.27,43403.0,87.21,87.3,87.18,87.27,43403.0
2016-11-23 13:30:00,87.25,87.45,87.16,87.45,54833.0,87.25,87.45,87.16,87.45,54833.0
2016-11-23 13:40:00,87.44,87.5,87.28,87.31,38495.0,87.44,87.5,87.28,87.31,38495.0
2016-11-23 13:50:00,87.32,87.37,87.24,87.24,28593.0,87.32,87.37,87.24,87.24,28593.0
2016-11-23 14:00:00,87.24,87.45,87.21,87.45,25200.0,87.24,87.45,87.21,87.45,25200.0
2016-11-23 14:10:00,87.44,87.6,87.33,87.33,46541.0,87.44,87.6,87.33,87.33,46541.0
2016-11-23 14:20:00,87.35,87.55,87.33,87.54,29894.0,87.35,87.55,87.33,87.54,29894.0
2016-11-23 14:30:00,87.53,87.6,87.43,87.55,33152.0,87.53,87.6,87.43,87.55,33152.0
2016-11-23 14:40:00,87.57,87.66,87.56,87.66,19112.0,87.57,87.66,87.56,87.66,19112.0
2016-11-23 14:50:00,87.65,87.66,87.46,87.63,44730.0,87.65,87.66,87.46,87.63,44730.0
2016-11-23 15:00:00,87.59,87.63,87.22,87.26,10929.0,87.59,87.63,87.22,87.26,10929.0
2016-11-23 15:10:00,87.29,87.29,86.99,86.99,10660.0,87.29,87.29,86.99,86.99,10660.0
2016-11-23 15:20:00,86.99,87.04,86.91,86.98,14759.0,86.99,87.04,86.91,86.98,14759.0
2016-11-23 15:30:00,87.0,87.01,86.9,86.94,23676.0,87.0,87.01,86.9,86.94,23676.0
2016-11-23 15:40:00,86.94,87.04,86.84,86.85,29636.0,86.94,87.04,86.84,86.85,29636.0
2016-11-23 15:50:00,86.85,87.04,86.85,87.04,54753.0,86.85,87.04,86.85,87.04,54753.0
2016-11-25 09:30:00,86.91,87.61,86.5,87.5,40190.0,86.91,87.61,86.5,87.5,40190.0
2016-11-25 09:40:00,87.53,88.38,87.3,88.28,166971.0,87.53,88.38,87.3,88.28,166971.0
2016-11-25 09:50:00,88.21,88.39,87.82,88.14,49832.0,88.21,88.39,87.82,88.14,49832.0
2016-11-25 10:00:00,88.15,88.15,87.86,87.93,24537.0,88.15,88.15,87.86,87.93,24537.0
2016-11-25 10:10:00,87.89,87.92,87.48,87.52,33780.0,87.89,87.92,87.48,87.52,33780.0
2016-11-25 10:20:00,87.57,87.66,87.43,87.52,8323.0,87.57,87.66,87.43,87.52,8323.0
2016-11-25 10:30:00,87.59,87.74,87.48,87.73,11064.0,87.59,87.74,87.48,87.73,11064.0
2016-11-25 10:40:00,87.74,87.84,87.64,87.81,34448.0,87.74,87.84,87.64,87.81,34448.0
2016-11-25 10:50:00,87.81,87.93,87.7,87.93,24430.0,87.81,87.93,87.7,87.93,24430.0
2016-11-25 11:00:00,87.93,88.05,87.86,88.01,18603.0,87.93,88.05,87.86,88.01,18603.0
2016-11-25 11:10:00,88.02,88.06,87.92,88.01,29514.0,88.02,88.06,87.92,88.01,29514.0
2016-11-25 11:20:00,88.01,88.05,87.84,87.9,29645.0,88.01,88.05,87.84,87.9,29645.0
2016-11-25 11:30:00,87.89,88.0,87.82,87.85,9131.0,87.89,88.0,87.82,87.85,9131.0
2016-11-25 11:40:00,87.88,87.97,87.75,87.9,31112.0,87.88,87.97,87.75,87.9,31112.0
2016-11-25 11:50:00,87.9,87.96,87.79,87.87,11127.0,87.9,87.96,87.79,87.87,11127.0
2016-11-25 12:00:00,87.88,87.95,87.82,87.94,5377.0,87.88,87.95,87.82,87.94,5377.0
2016-11-25 12:10:00,87.97,87.99,87.83,87.85,8474.0,87.97,87.99,87.83,87.85,8474.0
2016-11-25 12:20:00,87.84,87.87,87.78,87.78,17173.0,87.84,87.87,87.78,87.78,17173.0
2016-11-25 12:30:00,87.78,87.82,87.6,87.75,11634.0,87.78,87.82,87.6,87.75,11634.0
2016-11-25 12:40:00,87.75,87.81,87.64,87.7,15850.0,87.75,87.81,87.64,87.7,15850.0
2016-11-25 12:50:00,87.73,87.84,87.66,87.78,30931.0,87.73,87.84,87.66,87.78,30931.0
2016-11-28 09:30:00,87.7,88.35,87.33,88.35,49382.0,87.7,88.35,87.33,88.35,49382.0
2016-11-28 09:40:00,88.17,88.4,87.65,87.7,47857.0,88.17,88.4,87.65,87.7,47857.0
2016-11-28 09:50:00,87.67,87.83,87.25,87.4,16471.0,87.67,87.83,87.25,87.4,16471.0
2016-11-28 10:00:00,87.3,87.48,87.02,87.02,52305.0,87.3,87.48,87.02,87.02,52305.0
2016-11-28 10:10:00,87.02,87.11,86.64,86.65,32165.0,87.02,87.11,86.64,86.65,32165.0
2016-11-28 10:20:00,86.63,86.95,86.34,86.38,91158.0,86.63,86.95,86.34,86.38,91158.0
2016-11-28 10:30:00,86.38,86.93,86.32,86.63,84972.0,86.38,86.93,86.32,86.63,84972.0
2016-11-28 10:40:00,86.69,86.73,86.4,86.6,43117.0,86.69,86.73,86.4,86.6,43117.0
2016-11-28 10:50:00,86.63,86.81,86.16,86.16,58141.0,86.63,86.81,86.16,86.16,58141.0
2016-11-28 11:00:00,86.19,86.5,86.02,86.37,64393.0,86.19,86.5,86.02,86.37,64393.0
2016-11-28 11:10:00,86.37,86.65,86.23,86.42,40492.0,86.37,86.65,86.23,86.42,40492.0
2016-11-28 11:20:00,86.35,86.52,86.11,86.39,54744.0,86.35,86.52,86.11,86.39,54744.0
2016-11-28 11:30:00,86.39,86.8,86.39,86.49,71947.0,86.39,86.8,86.39,86.49,71947.0
2016-11-28 11:40:00,86.47,86.68,86.37,86.43,44550.0,86.47,86.68,86.37,86.43,44550.0
2016-11-28 11:50:00,86.44,86.55,86.23,86.37,69750.0,86.44,86.55,86.23,86.37,69750.0
2016-11-28 12:00:00,86.41,86.41,86.04,86.08,48434.0,86.41,86.41,86.04,86.08,48434.0
2016-11-28 12:10:00,86.09,86.09,85.88,85.99,8164.0,86.09,86.09,85.88,85.99,8164.0
2016-11-28 12:20:00,86.0,86.03,85.75,85.83,29347.0,86.0,86.03,85.75,85.83,29347.0
2016-11-28 12:30:00,85.91,86.25,85.81,86.17,41756.0,85.91,86.25,85.81,86.17,41756.0
2016-11-28 12:40:00,86.22,86.26,85.85,85.85,43989.0,86.22,86.26,85.85,85.85,43989.0
2016-11-28 12:50:00,85.9,86.07,85.83,85.95,14918.0,85.9,86.07,85.83,85.95,14918.0
2016-11-28 13:00:00,85.91,85.98,85.85,85.85,11985.0,85.91,85.98,85.85,85.85,11985.0
2016-11-28 13:10:00,85.85,85.96,85.78,85.78,24219.0,85.85,85.96,85.78,85.78,24219.0
2016-11-28 13:20:00,85.82,85.89,85.41,85.41,28645.0,85.82,85.89,85.41,85.41,28645.0
2016-11-28 13:30:00,85.44,85.56,85.29,85.29,37895.0,85.44,85.56,85.29,85.29,37895.0
2016-11-28 13:40:00,85.27,85.41,85.26,85.33,11102.0,85.27,85.41,85.26,85.33,11102.0
2016-11-28 13:50:00,85.38,85.44,85.29,85.44,15246.0,85.38,85.44,85.29,85.44,15246.0
2016-11-28 14:00:00,85.41,85.43,85.25,85.32,20232.0,85.41,85.43,85.25,85.32,20232.0
2016-11-28 14:10:00,85.31,85.37,85.08,85.09,27012.0,85.31,85.37,85.08,85.09,27012.0
2016-11-28 14:20:00,85.14,85.27,85.08,85.2,23553.0,85.14,85.27,85.08,85.2,23553.0
2016-11-28 14:30:00,85.21,85.42,85.19,85.33,25123.0,85.21,85.42,85.19,85.33,25123.0
2016-11-28 14:40:00,85.33,85.4,85.25,85.25,9256.0,85.33,85.4,85.25,85.25,9256.0
2016-11-28 14:50:00,85.23,85.24,85.12,85.12,9107.0,85.23,85.24,85.12,85.12,9107.0
2016-11-28 15:00:00,85.13,85.21,85.09,85.09,14756.0,85.13,85.21,85.09,85.09,14756.0
2016-11-28 15:10:00,85.1,85.16,84.96,85.01,13102.0,85.1,85.16,84.96,85.01,13102.0
2016-11-28 15:20:00,85.01,85.01,84.56,84.57,30468.0,85.01,85.01,84.56,84.57,30468.0
2016-11-28 15:30:00,84.6,84.89,84.56,84.84,52998.0,84.6,84.89,84.56,84.84,52998.0
2016-11-28 15:40:00,84.84,84.9,84.79,84.83,46667.0,84.84,84.9,84.79,84.83,46667.0
2016-11-28 15:50:00,84.83,84.95,84.81,84.83,96389.0,84.83,84.95,84.81,84.83,96389.0
2016-11-29 09:30:00,84.85,85.5,84.85,85.04,22985.0,84.85,85.5,84.85,85.04,22985.0
2016-11-29 09:40:00,85.1,85.2,84.42,84.45,26857.0,85.1,85.2,84.42,84.45,26857.0
2016-11-29 09:50:00,84.5,84.62,84.19,84.34,21001.0,84.5,84.62,84.19,84.34,21001.0
2016-11-29 10:00:00,84.4,84.57,84.12,84.15,29258.0,84.4,84.57,84.12,84.15,29258.0
2016-11-29 10:10:00,84.12,84.53,84.12,84.31,13633.0,84.12,84.53,84.12,84.31,13633.0
2016-11-29 10:20:00,84.3,84.58,84.11,84.11,18546.0,84.3,84.58,84.11,84.11,18546.0
2016-11-29 10:30:00,84.16,84.44,84.14,84.21,15701.0,84.16,84.44,84.14,84.21,15701.0
2016-11-29 10:40:00,84.21,84.29,83.95,84.11,41038.0,84.21,84.29,83.95,84.11,41038.0
2016-11-29 10:50:00,84.1,84.1,83.92,84.05,15879.0,84.1,84.1,83.92,84.05,15879.0
2016-11-29 11:00:00,84.05,84.1,83.63,83.64,37193.0,84.05,84.1,83.63,83.64,37193.0
2016-11-29 11:10:00,83.65,83.68,83.43,83.53,44010.0,83.65,83.68,83.43,83.53,44010.0
2016-11-29 11:20:00,83.55,83.65,83.4,83.59,28319.0,83.55,83.65,83.4,83.59,28319.0
2016-11-29 11:30:00,83.57,83.65,83.47,83.53,59776.0,83.57,83.65,83.47,83.53,59776.0
2016-11-29 11:40:00,83.57,83.74,83.51,83.69,69289.0,83.57,83.74,83.51,83.69,69289.0
2016-11-29 11:50:00,83.71,84.01,83.64,83.97,82328.0,83.71,84.01,83.64,83.97,82328.0
2016-11-29 12:00:00,83.99,84.12,83.88,84.06,65657.0,83.99,84.12,83.88,84.06,65657.0
2016-11-29 12:10:00,84.07,84.14,83.97,84.05,20785.0,84.07,84.14,83.97,84.05,20785.0
2016-11-29 12:20:00,84.05,84.05,83.68,83.69,37775.0,84.05,84.05,83.68,83.69,37775.0
2016-11-29 12:30:00,83.75,83.82,83.55,83.55,23223.0,83.75,83.82,83.55,83.55,23223.0
2016-11-29 12:40:00,83.51,83.6,83.44,83.46,29053.0,83.51,83.6,83.44,83.46,29053.0
2016-11-29 12:50:00,83.48,83.62,83.46,83.5,75091.0,83.48,83.62,83.46,83.5,75091.0
2016-11-29 13:00:00,83.51,83.83,83.5,83.76,22502.0,83.51,83.83,83.5,83.76,22502.0
2016-11-29 13:10:00,83.75,83.85,83.69,83.8,30763.0,83.75,83.85,83.69,83.8,30763.0
2016-11-29 13:20:00,83.8,84.0,83.74,84.0,22500.0,83.8,84.0,83.74,84.0,22500.0
2016-11-29 13:30:00,83.97,84.12,83.95,83.98,13237.0,83.97,84.12,83.95,83.98,13237.0
2016-11-29 13:40:00,83.98,84.0,83.89,83.95,11979.0,83.98,84.0,83.89,83.95,11979.0
2016-11-29 13:50:00,83.97,83.99,83.88,83.97,31334.0,83.97,83.99,83.88,83.97,31334.0
2016-11-29 14:00:00,83.97,84.26,83.88,84.19,19685.0,83.97,84.26,83.88,84.19,19685.0
2016-11-29 14:10:00,84.2,84.26,84.11,84.16,13207.0,84.2,84.26,84.11,84.16,13207.0
2016-11-29 14:20:00,84.17,84.25,84.03,84.08,19966.0,84.17,84.25,84.03,84.08,19966.0
2016-11-29 14:30:00,84.1,84.15,84.05,84.09,11957.0,84.1,84.15,84.05,84.09,11957.0
2016-11-29 14:40:00,84.1,84.13,83.97,83.97,18168.0,84.1,84.13,83.97,83.97,18168.0
2016-11-29 14:50:00,83.96,84.0,83.8,83.8,16280.0,83.96,84.0,83.8,83.8,16280.0
2016-11-29 15:00:00,83.81,83.84,83.65,83.71,22815.0,83.81,83.84,83.65,83.71,22815.0
2016-11-29 15:10:00,83.7,83.78,83.44,83.48,33235.0,83.7,83.78,83.44,83.48,33235.0
2016-11-29 15:20:00,83.48,83.65,83.46,83.49,51468.0,83.48,83.65,83.46,83.49,51468.0
2016-11-29 15:30:00,83.5,83.57,83.39,83.39,44052.0,83.5,83.57,83.39,83.39,44052.0
2016-11-29 15:40:00,83.39,83.5,83.27,83.28,51739.0,83.39,83.5,83.27,83.28,51739.0
2016-11-29 15:50:00,83.28,83.45,83.27,83.42,89269.0,83.28,83.45,83.27,83.42,89269.0
2016-11-30 09:30:00,84.25,84.66,83.92,84.66,54149.0,84.25,84.66,83.92,84.66,54149.0
2016-11-30 09:40:00,84.67,84.77,84.4,84.4,58458.0,84.67,84.77,84.4,84.4,58458.0
2016-11-30 09:50:00,84.37,84.41,84.1,84.34,25269.0,84.37,84.41,84.1,84.34,25269.0
2016-11-30 10:00:00,84.33,84.35,83.82,83.98,33245.0,84.33,84.35,83.82,83.98,33245.0
2016-11-30 10:10:00,83.98,84.04,83.44,83.5,34642.0,83.98,84.04,83.44,83.5,34642.0
2016-11-30 10:20:00,83.49,83.5,82.88,82.88,38953.0,83.49,83.5,82.88,82.88,38953.0
2016-11-30 10:30:00,82.91,83.47,82.89,83.46,24441.0,82.91,83.47,82.89,83.46,24441.0
2016-11-30 10:40:00,83.43,83.49,83.34,83.44,15834.0,83.43,83.49,83.34,83.44,15834.0
2016-11-30 10:50:00,83.4,83.5,83.33,83.33,25833.0,83.4,83.5,83.33,83.33,25833.0
2016-11-30 11:00:00,83.35,83.87,83.29,83.6,19504.0,83.35,83.87,83.29,83.6,19504.0
2016-11-30 11:10:00,83.59,83.67,83.32,83.52,20758.0,83.59,83.67,83.32,83.52,20758.0
2016-11-30 11:20:00,83.5,83.71,83.02,83.03,32708.0,83.5,83.71,83.02,83.03,32708.0
2016-11-30 11:30:00,83.05,83.38,83.0,83.21,28937.0,83.05,83.38,83.0,83.21,28937.0
2016-11-30 11:40:00,83.23,83.44,83.1,83.44,19963.0,83.23,83.44,83.1,83.44,19963.0
2016-11-30 11:50:00,83.44,83.44,82.67,82.89,40661.0,83.44,83.44,82.67,82.89,40661.0
2016-11-30 12:00:00,82.87,82.88,82.66,82.86,13448.0,82.87,82.88,82.66,82.86,13448.0
2016-11-30 12:10:00,82.84,82.94,82.67,82.68,11624.0,82.84,82.94,82.67,82.68,11624.0
2016-11-30 12:20:00,82.69,82.76,82.66,82.73,12433.0,82.69,82.76,82.66,82.73,12433.0
2016-11-30 12:30:00,82.69,82.91,82.69,82.89,5100.0,82.69,82.91,82.69,82.89,5100.0
2016-11-30 12:40:00,82.9,83.0,82.67,82.88,17627.0,82.9,83.0,82.67,82.88,17627.0
2016-11-30 12:50:00,82.88,83.31,82.85,83.31,6600.0,82.88,83.31,82.85,83.31,6600.0
2016-11-30 13:00:00,83.29,83.29,82.68,82.68,9804.0,83.29,83.29,82.68,82.68,9804.0
2016-11-30 13:10:00,82.74,82.99,82.74,82.99,7615.0,82.74,82.99,82.74,82.99,7615.0
2016-11-30 13:20:00,82.94,83.15,82.94,82.95,11052.0,82.94,83.15,82.94,82.95,11052.0
2016-11-30 13:30:00,82.98,83.24,82.93,83.17,22517.0,82.98,83.24,82.93,83.17,22517.0
2016-11-30 13:40:00,83.22,83.26,83.08,83.2,11737.0,83.22,83.26,83.08,83.2,11737.0
2016-11-30 13:50:00,83.22,83.25,83.1,83.25,8692.0,83.22,83.25,83.1,83.25,8692.0
2016-11-30 14:00:00,83.18,83.34,83.13,83.33,12332.0,83.18,83.34,83.13,83.33,12332.0
2016-11-30 14:10:00,83.26,83.51,83.26,83.44,26689.0,83.26,83.51,83.26,83.44,26689.0
2016-11-30 14:20:00,83.45,83.66,83.4,83.59,21721.0,83.45,83.66,83.4,83.59,21721.0
2016-11-30 14:30:00,83.58,83.59,83.43,83.5,24594.0,83.58,83.59,83.43,83.5,24594.0
2016-11-30 14:40:00,83.51,83.53,83.18,83.24,19870.0,83.51,83.53,83.18,83.24,19870.0
2016-11-30 14:50:00,83.2,83.64,83.2,83.49,34197.0,83.2,83.64,83.2,83.49,34197.0
2016-11-30 15:00:00,83.52,83.6,83.5,83.53,25049.0,83.52,83.6,83.5,83.53,25049.0
2016-11-30 15:10:00,83.54,83.71,83.48,83.57,38731.0,83.54,83.71,83.48,83.57,38731.0
2016-11-30 15:20:00,83.58,83.9,83.57,83.73,62567.0,83.58,83.9,83.57,83.73,62567.0
2016-11-30 15:30:00,83.71,83.71,83.51,83.51,31382.0,83.71,83.71,83.51,83.51,31382.0
2016-11-30 15:40:00,83.51,83.59,83.24,83.33,52036.0,83.51,83.59,83.24,83.33,52036.0
2016-11-30 15:50:00,83.31,83.45,83.11,83.19,134604.0,83.31,83.45,83.11,83.19,134604.0
2016-12-01 09:30:00,83.2,83.5,82.56,82.7,45875.0,83.2,83.5,82.56,82.7,45875.0
2016-12-01 09:40:00,82.76,82.88,82.5,82.83,25990.0,82.76,82.88,82.5,82.83,25990.0
2016-12-01 09:50:00,82.86,82.95,82.3,82.45,26928.0,82.86,82.95,82.3,82.45,26928.0
2016-12-01 10:00:00,82.45,82.45,82.07,82.08,14469.0,82.45,82.45,82.07,82.08,14469.0
2016-12-01 10:10:00,82.12,82.12,81.16,81.18,26341.0,82.12,82.12,81.16,81.18,26341.0
2016-12-01 10:20:00,81.12,81.12,80.06,80.07,90093.0,81.12,81.12,80.06,80.07,90093.0
2016-12-01 10:30:00,80.07,80.1,79.47,79.47,105172.0,80.07,80.1,79.47,79.47,105172.0
2016-12-01 10:40:00,79.53,79.76,78.7,78.7,72206.0,79.53,79.76,78.7,78.7,72206.0
2016-12-01 10:50:00,78.72,78.78,77.92,78.67,60559.0,78.72,78.78,77.92,78.67,60559.0
2016-12-01 11:00:00,78.73,79.21,78.49,78.96,61853.0,78.73,79.21,78.49,78.96,61853.0
2016-12-01 11:10:00,78.96,79.64,78.82,79.58,102065.0,78.96,79.64,78.82,79.58,102065.0
2016-12-01 11:20:00,79.5,80.09,79.47,79.89,120329.0,79.5,80.09,79.47,79.89,120329.0
2016-12-01 11:30:00,79.88,80.03,79.65,79.65,117498.0,79.88,80.03,79.65,79.65,117498.0
2016-12-01 11:40:00,79.59,79.96,79.07,79.1,182527.0,79.59,79.96,79.07,79.1,182527.0
2016-12-01 11:50:00,79.1,79.53,79.0,79.1,39625.0,79.1,79.53,79.0,79.1,39625.0
2016-12-01 12:00:00,79.11,79.16,78.76,78.81,41249.0,79.11,79.16,78.76,78.81,41249.0
2016-12-01 12:10:00,78.83,78.89,78.64,78.71,40622.0,78.83,78.89,78.64,78.71,40622.0
2016-12-01 12:20:00,78.74,79.1,78.39,78.67,59088.0,78.74,79.1,78.39,78.67,59088.0
2016-12-01 12:30:00,78.76,79.08,78.76,78.94,33667.0,78.76,79.08,78.76,78.94,33667.0
2016-12-01 12:40:00,78.89,78.91,78.47,78.47,21751.0,78.89,78.91,78.47,78.47,21751.0
2016-12-01 12:50:00,78.48,78.66,78.16,78.19,18752.0,78.48,78.66,78.16,78.19,18752.0
2016-12-01 13:00:00,78.15,78.16,77.95,78.01,45367.0,78.15,78.16,77.95,78.01,45367.0
2016-12-01 13:10:00,78.01,78.16,77.95,77.97,28669.0,78.01,78.16,77.95,77.97,28669.0
2016-12-01 13:20:00,77.98,78.12,77.69,77.94,84004.0,77.98,78.12,77.69,77.94,84004.0
2016-12-01 13:30:00,77.99,78.16,77.82,77.93,33930.0,77.99,78.16,77.82,77.93,33930.0
2016-12-01 13:40:00,77.91,78.03,77.6,77.6,59772.0,77.91,78.03,77.6,77.6,59772.0
2016-12-01 13:50:00,77.59,77.74,77.45,77.58,63213.0,77.59,77.74,77.45,77.58,63213.0
2016-12-01 14:00:00,77.57,77.63,77.25,77.26,30617.0,77.57,77.63,77.25,77.26,30617.0
2016-12-01 14:10:00,77.25,77.63,77.25,77.55,40615.0,77.25,77.63,77.25,77.55,40615.0
2016-12-01 14:20:00,77.55,77.66,77.36,77.36,27593.0,77.55,77.66,77.36,77.36,27593.0
2016-12-01 14:30:00,77.4,77.61,77.27,77.32,50023.0,77.4,77.61,77.27,77.32,50023.0
2016-12-01 14:40:00,77.33,77.48,77.19,77.21,83587.0,77.33,77.48,77.19,77.21,83587.0
2016-12-01 14:50:00,77.21,77.37,77.08,77.1,45246.0,77.21,77.37,77.08,77.1,45246.0
2016-12-01 15:00:00,77.1,77.26,77.02,77.13,103844.0,77.1,77.26,77.02,77.13,103844.0
2016-12-01 15:10:00,77.14,77.16,76.64,76.66,72102.0,77.14,77.16,76.64,76.66,72102.0
2016-12-01 15:20:00,76.63,76.77,76.34,76.5,81240.0,76.63,76.77,76.34,76.5,81240.0
2016-12-01 15:30:00,76.48,76.64,76.42,76.48,99572.0,76.48,76.64,76.42,76.48,99572.0
2016-12-01 15:40:00,76.48,76.87,76.47,76.85,104990.0,76.48,76.87,76.47,76.85,104990.0
2016-12-01 15:50:00,76.84,77.19,76.84,77.09,247565.0,76.84,77.19,76.84,77.09,247565.0
2016-12-02 09:30:00,72.85,75.49,72.8,75.05,281739.0,72.85,75.49,72.8,75.05,281739.0
2016-12-02 09:40:00,75.06,75.31,74.32,74.41,147573.0,75.06,75.31,74.32,74.41,147573.0
2016-12-02 09:50:00,74.35,75.04,74.01,74.93,187933.0,74.35,75.04,74.01,74.93,187933.0
2016-12-02 10:00:00,74.93,75.0,74.1,74.24,100117.0,74.93,75.0,74.1,74.24,100117.0
2016-12-02 10:10:00,74.21,74.21,73.55,74.01,99507.0,74.21,74.21,73.55,74.01,99507.0
2016-12-02 10:20:00,73.95,74.28,73.69,73.74,88663.0,73.95,74.28,73.69,73.74,88663.0
2016-12-02 10:30:00,73.72,73.92,73.61,73.86,70345.0,73.72,73.92,73.61,73.86,70345.0
2016-12-02 10:40:00,73.91,74.22,73.89,74.0,119434.0,73.91,74.22,73.89,74.0,119434.0
2016-12-02 10:50:00,74.0,74.44,73.92,74.38,31479.0,74.0,74.44,73.92,74.38,31479.0
2016-12-02 11:00:00,74.37,74.54,74.3,74.5,77082.0,74.37,74.54,74.3,74.5,77082.0
2016-12-02 11:10:00,74.5,74.93,74.48,74.91,32151.0,74.5,74.93,74.48,74.91,32151.0
2016-12-02 11:20:00,74.87,75.25,74.87,75.13,59037.0,74.87,75.25,74.87,75.13,59037.0
2016-12-02 11:30:00,75.12,75.4,74.79,74.8,31336.0,75.12,75.4,74.79,74.8,31336.0
2016-12-02 11:40:00,74.84,74.99,74.51,74.69,33933.0,74.84,74.99,74.51,74.69,33933.0
2016-12-02 11:50:00,74.65,74.86,74.46,74.66,23372.0,74.65,74.86,74.46,74.66,23372.0
2016-12-02 12:00:00,74.62,74.95,74.58,74.87,23481.0,74.62,74.95,74.58,74.87,23481.0
2016-12-02 12:10:00,74.89,75.13,74.81,75.1,37049.0,74.89,75.13,74.81,75.1,37049.0
2016-12-02 12:20:00,75.12,75.28,75.12,75.22,21113.0,75.12,75.28,75.12,75.22,21113.0
2016-12-02 12:30:00,75.16,75.21,74.92,75.19,20604.0,75.16,75.21,74.92,75.19,20604.0
2016-12-02 12:40:00,75.17,75.27,75.15,75.17,16867.0,75.17,75.27,75.15,75.17,16867.0
2016-12-02 12:50:00,75.15,75.68,75.12,75.59,28152.0,75.15,75.68,75.12,75.59,28152.0
2016-12-02 13:00:00,75.62,75.74,75.36,75.61,69351.0,75.62,75.74,75.36,75.61,69351.0
2016-12-02 13:10:00,75.6,75.63,75.45,75.56,47407.0,75.6,75.63,75.45,75.56,47407.0
2016-12-02 13:20:00,75.6,75.85,75.56,75.69,29280.0,75.6,75.85,75.56,75.69,29280.0
2016-12-02 13:30:00,75.71,76.11,75.71,76.1,49280.0,75.71,76.11,75.71,76.1,49280.0
2016-12-02 13:40:00,76.11,76.28,75.97,76.15,47929.0,76.11,76.28,75.97,76.15,47929.0
2016-12-02 13:50:00,76.15,76.21,76.12,76.19,43351.0,76.15,76.21,76.12,76.19,43351.0
2016-12-02 14:00:00,76.19,76.23,76.09,76.14,43278.0,76.19,76.23,76.09,76.14,43278.0
2016-12-02 14:10:00,76.12,76.15,75.98,76.05,36280.0,76.12,76.15,75.98,76.05,36280.0
2016-12-02 14:20:00,76.07,76.27,76.03,76.27,23509.0,76.07,76.27,76.03,76.27,23509.0
2016-12-02 14:30:00,76.23,76.3,76.09,76.28,33419.0,76.23,76.3,76.09,76.28,33419.0
2016-12-02 14:40:00,76.28,76.28,76.13,76.17,40254.0,76.28,76.28,76.13,76.17,40254.0
2016-12-02 14:50:00,76.18,76.36,76.05,76.34,40973.0,76.18,76.36,76.05,76.34,40973.0
2016-12-02 15:00:00,76.33,76.36,76.19,76.28,35714.0,76.33,76.36,76.19,76.28,35714.0
2016-12-02 15:10:00,76.25,76.35,76.2,76.33,55728.0,76.25,76.35,76.2,76.33,55728.0
2016-12-02 15:20:00,76.34,76.5,76.3,76.48,58591.0,76.34,76.5,76.3,76.48,58591.0
2016-12-02 15:30:00,76.48,76.52,76.33,76.44,71879.0,76.48,76.52,76.33,76.44,71879.0
2016-12-02 15:40:00,76.44,76.71,76.42,76.69,150373.0,76.44,76.71,76.42,76.69,150373.0
2016-12-02 15:50:00,76.69,76.69,76.53,76.57,160247.0,76.69,76.69,76.53,76.57,160247.0
2016-12-05 09:30:00,77.33,78.01,77.26,77.58,59620.0,77.33,78.01,77.26,77.58,59620.0
2016-12-05 09:40:00,77.66,78.47,77.6,78.44,69019.0,77.66,78.47,77.6,78.44,69019.0
2016-12-05 09:50:00,78.48,79.23,78.48,78.9,51938.0,78.48,79.23,78.48,78.9,51938.0
2016-12-05 10:00:00,78.91,79.23,78.85,79.19,73580.0,78.91,79.23,78.85,79.19,73580.0
2016-12-05 10:10:00,79.23,79.42,78.99,79.05,49297.0,79.23,79.42,78.99,79.05,49297.0
2016-12-05 10:20:00,79.03,79.5,78.96,79.38,50667.0,79.03,79.5,78.96,79.38,50667.0
2016-12-05 10:30:00,79.36,79.44,79.02,79.23,53987.0,79.36,79.44,79.02,79.23,53987.0
2016-12-05 10:40:00,79.22,79.64,79.09,79.54,61868.0,79.22,79.64,79.09,79.54,61868.0
2016-12-05 10:50:00,79.54,79.77,79.52,79.62,102458.0,79.54,79.77,79.52,79.62,102458.0
2016-12-05 11:00:00,79.63,79.76,79.55,79.76,84466.0,79.63,79.76,79.55,79.76,84466.0
2016-12-05 11:10:00,79.72,79.86,79.65,79.7,35959.0,79.72,79.86,79.65,79.7,35959.0
2016-12-05 11:20:00,79.65,79.92,79.57,79.76,36871.0,79.65,79.92,79.57,79.76,36871.0
2016-12-05 11:30:00,79.73,79.79,79.44,79.79,38227.0,79.73,79.79,79.44,79.79,38227.0
2016-12-05 11:40:00,79.75,79.87,79.62,79.8,30431.0,79.75,79.87,79.62,79.8,30431.0
2016-12-05 11:50:00,79.8,79.94,79.62,79.67,44722.0,79.8,79.94,79.62,79.67,44722.0
2016-12-05 12:00:00,79.67,79.67,79.5,79.59,26057.0,79.67,79.67,79.5,79.59,26057.0
2016-12-05 12:10:00,79.6,79.62,79.32,79.34,25390.0,79.6,79.62,79.32,79.34,25390.0
2016-12-05 12:20:00,79.28,79.3,78.97,79.25,30299.0,79.28,79.3,78.97,79.25,30299.0
2016-12-05 12:30:00,79.22,79.61,79.17,79.61,31231.0,79.22,79.61,79.17,79.61,31231.0
2016-12-05 12:40:00,79.57,79.8,79.44,79.76,15925.0,79.57,79.8,79.44,79.76,15925.0
2016-12-05 12:50:00,79.76,79.85,79.64,79.85,50758.0,79.76,79.85,79.64,79.85,50758.0
2016-12-05 13:00:00,79.86,79.87,79.55,79.68,29212.0,79.86,79.87,79.55,79.68,29212.0
2016-12-05 13:10:00,79.71,79.9,79.63,79.85,14607.0,79.71,79.9,79.63,79.85,14607.0
2016-12-05 13:20:00,79.84,79.89,79.66,79.73,25745.0,79.84,79.89,79.66,79.73,25745.0
2016-12-05 13:30:00,79.69,79.83,79.62,79.78,47817.0,79.69,79.83,79.62,79.78,47817.0
2016-12-05 13:40:00,79.81,79.86,79.64,79.64,55628.0,79.81,79.86,79.64,79.64,55628.0
2016-12-05 13:50:00,79.62,79.66,79.42,79.55,29667.0,79.62,79.66,79.42,79.55,29667.0
2016-12-05 14:00:00,79.53,79.73,79.43,79.62,32588.0,79.53,79.73,79.43,79.62,32588.0
2016-12-05 14:10:00,79.62,79.92,79.61,79.83,26725.0,79.62,79.92,79.61,79.83,26725.0
2016-12-05 14:20:00,79.8,79.83,79.64,79.74,33770.0,79.8,79.83,79.64,79.74,33770.0
2016-12-05 14:30:00,79.74,79.85,79.67,79.76,40084.0,79.74,79.85,79.67,79.76,40084.0
2016-12-05 14:40:00,79.73,79.81,79.62,79.74,50794.0,79.73,79.81,79.62,79.74,50794.0
2016-12-05 14:50:00,79.74,79.9,79.73,79.83,34927.0,79.74,79.9,79.73,79.83,34927.0
2016-12-05 15:00:00,79.87,79.89,79.77,79.8,39000.0,79.87,79.89,79.77,79.8,39000.0
2016-12-05 15:10:00,79.77,79.97,79.77,79.94,61602.0,79.77,79.97,79.77,79.94,61602.0
2016-12-05 15:20:00,79.95,79.95,79.78,79.81,29423.0,79.95,79.95,79.78,79.81,29423.0
2016-12-05 15:30:00,79.83,79.87,79.78,79.79,49491.0,79.83,79.87,79.78,79.79,49491.0
2016-12-05 15:40:00,79.81,79.97,79.79,79.83,67883.0,79.81,79.97,79.79,79.83,67883.0
2016-12-05 15:50:00,79.84,79.93,79.8,79.88,107060.0,79.84,79.93,79.8,79.88,107060.0
2016-12-06 09:30:00,80.0,80.0,79.12,79.32,21640.0,80.0,80.0,79.12,79.32,21640.0
2016-12-06 09:40:00,79.45,79.51,79.14,79.21,52106.0,79.45,79.51,79.14,79.21,52106.0
2016-12-06 09:50:00,79.28,79.57,79.28,79.42,14770.0,79.28,79.57,79.28,79.42,14770.0
2016-12-06 10:00:00,79.38,79.49,79.25,79.33,15954.0,79.38,79.49,79.25,79.33,15954.0
2016-12-06 10:10:00,79.32,79.36,78.78,78.98,21217.0,79.32,79.36,78.78,78.98,21217.0
2016-12-06 10:20:00,78.98,79.04,78.78,78.81,21507.0,78.98,79.04,78.78,78.81,21507.0
2016-12-06 10:30:00,78.86,79.0,78.75,78.77,16990.0,78.86,79.0,78.75,78.77,16990.0
2016-12-06 10:40:00,78.81,78.93,78.76,78.89,15999.0,78.81,78.93,78.76,78.89,15999.0
2016-12-06 10:50:00,78.92,79.17,78.85,79.06,36745.0,78.92,79.17,78.85,79.06,36745.0
2016-12-06 11:00:00,79.1,79.26,78.99,79.08,23272.0,79.1,79.26,78.99,79.08,23272.0
2016-12-06 11:10:00,79.12,79.25,79.03,79.1,51251.0,79.12,79.25,79.03,79.1,51251.0
2016-12-06 11:20:00,79.07,79.13,78.84,78.89,20775.0,79.07,79.13,78.84,78.89,20775.0
2016-12-06 11:30:00,78.89,78.92,78.7,78.82,57189.0,78.89,78.92,78.7,78.82,57189.0
2016-12-06 11:40:00,78.83,78.91,78.66,78.79,27812.0,78.83,78.91,78.66,78.79,27812.0
2016-12-06 11:50:00,78.78,79.26,78.77,79.1,34294.0,78.78,79.26,78.77,79.1,34294.0
2016-12-06 12:00:00,79.1,79.25,78.98,79.14,23775.0,79.1,79.25,78.98,79.14,23775.0
2016-12-06 12:10:00,79.12,79.24,78.95,79.03,23781.0,79.12,79.24,78.95,79.03,23781.0
2016-12-06 12:20:00,79.04,79.11,78.9,78.9,37395.0,79.04,79.11,78.9,78.9,37395.0
2016-12-06 12:30:00,78.88,79.03,78.81,78.81,21468.0,78.88,79.03,78.81,78.81,21468.0
2016-12-06 12:40:00,78.85,78.89,78.55,78.55,19643.0,78.85,78.89,78.55,78.55,19643.0
2016-12-06 12:50:00,78.54,78.7,78.47,78.57,18389.0,78.54,78.7,78.47,78.57,18389.0
2016-12-06 13:00:00,78.56,78.84,78.56,78.81,21394.0,78.56,78.84,78.56,78.81,21394.0
2016-12-06 13:10:00,78.79,79.06,78.76,78.9,72278.0,78.79,79.06,78.76,78.9,72278.0
2016-12-06 13:20:00,78.88,79.0,78.84,78.94,45677.0,78.88,79.0,78.84,78.94,45677.0
2016-12-06 13:30:00,78.92,79.1,78.89,78.93,30775.0,78.92,79.1,78.89,78.93,30775.0
2016-12-06 13:40:00,78.93,79.38,78.92,79.37,41102.0,78.93,79.38,78.92,79.37,41102.0
2016-12-06 13:50:00,79.38,79.7,79.38,79.45,54552.0,79.38,79.7,79.38,79.45,54552.0
2016-12-06 14:00:00,79.45,79.56,79.29,79.4,38921.0,79.45,79.56,79.29,79.4,38921.0
2016-12-06 14:10:00,79.43,79.63,79.42,79.49,25594.0,79.43,79.63,79.42,79.49,25594.0
2016-12-06 14:20:00,79.5,79.73,79.41,79.66,22879.0,79.5,79.73,79.41,79.66,22879.0
2016-12-06 14:30:00,79.64,79.7,79.44,79.65,21158.0,79.64,79.7,79.44,79.65,21158.0
2016-12-06 14:40:00,79.65,79.77,79.6,79.73,22730.0,79.65,79.77,79.6,79.73,22730.0
2016-12-06 14:50:00,79.75,79.86,79.7,79.81,29203.0,79.75,79.86,79.7,79.81,29203.0
2016-12-06 15:00:00,79.83,79.89,79.74,79.75,24655.0,79.83,79.89,79.74,79.75,24655.0
2016-12-06 15:10:00,79.76,79.78,79.67,79.76,33345.0,79.76,79.78,79.67,79.76,33345.0
2016-12-06 15:20:00,79.78,79.78,79.51,79.51,28744.0,79.78,79.78,79.51,79.51,28744.0
2016-12-06 15:30:00,79.53,79.65,79.52,79.57,38643.0,79.53,79.65,79.52,79.57,38643.0
2016-12-06 15:40:00,79.59,79.6,79.44,79.45,55971.0,79.59,79.6,79.44,79.45,55971.0
2016-12-06 15:50:00,79.46,79.67,79.45,79.6,126218.0,79.46,79.67,79.45,79.6,126218.0
2016-12-07 09:30:00,80.17,80.17,79.4,79.47,22059.0,80.17,80.17,79.4,79.47,22059.0
2016-12-07 09:40:00,79.43,79.43,78.79,78.86,22262.0,79.43,79.43,78.79,78.86,22262.0
2016-12-07 09:50:00,78.86,78.91,78.35,78.36,16688.0,78.86,78.91,78.35,78.36,16688.0
2016-12-07 10:00:00,78.4,78.51,78.23,78.34,28676.0,78.4,78.51,78.23,78.34,28676.0
2016-12-07 10:10:00,78.31,78.78,78.31,78.67,14032.0,78.31,78.78,78.31,78.67,14032.0
2016-12-07 10:20:00,78.58,78.72,78.51,78.51,27618.0,78.58,78.72,78.51,78.51,27618.0
2016-12-07 10:30:00,78.49,78.6,78.42,78.48,41848.0,78.49,78.6,78.42,78.48,41848.0
2016-12-07 10:40:00,78.5,78.79,78.47,78.7,14347.0,78.5,78.79,78.47,78.7,14347.0
2016-12-07 10:50:00,78.66,78.87,78.62,78.77,17319.0,78.66,78.87,78.62,78.77,17319.0
2016-12-07 11:00:00,78.77,78.87,78.67,78.78,12871.0,78.77,78.87,78.67,78.78,12871.0
2016-12-07 11:10:00,78.78,78.82,78.63,78.8,13101.0,78.78,78.82,78.63,78.8,13101.0
2016-12-07 11:20:00,78.87,78.87,78.58,78.73,22779.0,78.87,78.87,78.58,78.73,22779.0
2016-12-07 11:30:00,78.71,78.76,78.22,78.38,32647.0,78.71,78.76,78.22,78.38,32647.0
2016-12-07 11:40:00,78.43,78.58,78.32,78.4,24195.0,78.43,78.58,78.32,78.4,24195.0
2016-12-07 11:50:00,78.39,78.59,78.38,78.55,26539.0,78.39,78.59,78.38,78.55,26539.0
2016-12-07 12:00:00,78.57,78.79,78.53,78.7,15461.0,78.57,78.79,78.53,78.7,15461.0
2016-12-07 12:10:00,78.7,78.9,78.5,78.86,16775.0,78.7,78.9,78.5,78.86,16775.0
2016-12-07 12:20:00,78.86,78.9,78.71,78.85,18962.0,78.86,78.9,78.71,78.85,18962.0
2016-12-07 12:30:00,78.82,78.96,78.79,78.9,11494.0,78.82,78.96,78.79,78.9,11494.0
2016-12-07 12:40:00,78.9,79.02,78.9,78.96,34715.0,78.9,79.02,78.9,78.96,34715.0
2016-12-07 12:50:00,78.97,79.21,78.92,79.19,12396.0,78.97,79.21,78.92,79.19,12396.0
2016-12-07 13:00:00,79.17,79.53,79.06,79.47,14568.0,79.17,79.53,79.06,79.47,14568.0
2016-12-07 13:10:00,79.44,79.47,79.1,79.1,15766.0,79.44,79.47,79.1,79.1,15766.0
2016-12-07 13:20:00,79.12,79.41,79.03,79.14,17509.0,79.12,79.41,79.03,79.14,17509.0
2016-12-07 13:30:00,79.05,79.08,78.9,79.08,13178.0,79.05,79.08,78.9,79.08,13178.0
2016-12-07 13:40:00,79.06,79.11,78.88,78.97,9552.0,79.06,79.11,78.88,78.97,9552.0
2016-12-07 13:50:00,78.95,79.07,78.85,78.92,20104.0,78.95,79.07,78.85,78.92,20104.0
2016-12-07 14:00:00,78.95,78.97,78.72,78.79,17069.0,78.95,78.97,78.72,78.79,17069.0
2016-12-07 14:10:00,78.81,79.45,78.81,79.37,22268.0,78.81,79.45,78.81,79.37,22268.0
2016-12-07 14:20:00,79.4,79.43,79.16,79.2,39511.0,79.4,79.43,79.16,79.2,39511.0
2016-12-07 14:30:00,79.2,79.25,79.13,79.19,12787.0,79.2,79.25,79.13,79.19,12787.0
2016-12-07 14:40:00,79.22,79.38,79.14,79.38,13147.0,79.22,79.38,79.14,79.38,13147.0
2016-12-07 14:50:00,79.37,79.53,79.3,79.49,10468.0,79.37,79.53,79.3,79.49,10468.0
2016-12-07 15:00:00,79.5,79.73,79.43,79.73,18086.0,79.5,79.73,79.43,79.73,18086.0
2016-12-07 15:10:00,79.7,79.87,79.63,79.86,19408.0,79.7,79.87,79.63,79.86,19408.0
2016-12-07 15:20:00,79.83,80.1,79.83,79.93,76233.0,79.83,80.1,79.83,79.93,76233.0
2016-12-07 15:30:00,79.93,79.97,79.56,79.62,62194.0,79.93,79.97,79.56,79.62,62194.0
2016-12-07 15:40:00,79.63,79.82,79.58,79.73,100429.0,79.63,79.82,79.58,79.73,100429.0
2016-12-07 15:50:00,79.73,80.0,79.72,79.97,183361.0,79.73,80.0,79.72,79.97,183361.0
2016-12-08 09:30:00,80.4,80.64,79.85,79.95,44768.0,80.4,80.64,79.85,79.95,44768.0
2016-12-08 09:40:00,79.95,80.15,79.86,79.87,20889.0,79.95,80.15,79.86,79.87,20889.0
2016-12-08 09:50:00,79.87,80.34,79.59,79.67,31237.0,79.87,80.34,79.59,79.67,31237.0
2016-12-08 10:00:00,79.67,79.87,79.52,79.7,30252.0,79.67,79.87,79.52,79.7,30252.0
2016-12-08 10:10:00,79.68,79.85,79.52,79.8,47233.0,79.68,79.85,79.52,79.8,47233.0
2016-12-08 10:20:00,79.86,80.0,79.65,80.0,18322.0,79.86,80.0,79.65,80.0,18322.0
2016-12-08 10:30:00,79.98,80.48,79.98,80.42,20992.0,79.98,80.48,79.98,80.42,20992.0
2016-12-08 10:40:00,80.44,80.49,80.26,80.28,32057.0,80.44,80.49,80.26,80.28,32057.0
2016-12-08 10:50:00,80.28,80.49,80.27,80.47,13230.0,80.28,80.49,80.27,80.47,13230.0
2016-12-08 11:00:00,80.49,80.67,80.49,80.57,26418.0,80.49,80.67,80.49,80.57,26418.0
2016-12-08 11:10:00,80.57,80.63,80.42,80.53,32533.0,80.57,80.63,80.42,80.53,32533.0
2016-12-08 11:20:00,80.55,80.78,80.5,80.58,59356.0,80.55,80.78,80.5,80.58,59356.0
2016-12-08 11:30:00,80.6,80.63,80.35,80.36,15857.0,80.6,80.63,80.35,80.36,15857.0
2016-12-08 11:40:00,80.33,80.33,80.18,80.2,10326.0,80.33,80.33,80.18,80.2,10326.0
2016-12-08 11:50:00,80.16,80.2,79.98,80.0,14941.0,80.16,80.2,79.98,80.0,14941.0
2016-12-08 12:00:00,80.01,80.14,79.95,80.04,11839.0,80.01,80.14,79.95,80.04,11839.0
2016-12-08 12:10:00,80.03,80.06,79.92,79.98,10228.0,80.03,80.06,79.92,79.98,10228.0
2016-12-08 12:20:00,79.94,80.13,79.93,80.07,12770.0,79.94,80.13,79.93,80.07,12770.0
2016-12-08 12:30:00,80.06,80.15,79.91,80.0,15562.0,80.06,80.15,79.91,80.0,15562.0
2016-12-08 12:40:00,79.99,80.15,79.99,80.14,16616.0,79.99,80.15,79.99,80.14,16616.0
2016-12-08 12:50:00,80.14,80.14,79.92,79.98,21010.0,80.14,80.14,79.92,79.98,21010.0
2016-12-08 13:00:00,80.0,80.0,79.82,79.82,5801.0,80.0,80.0,79.82,79.82,5801.0
2016-12-08 13:10:00,79.85,79.91,79.71,79.78,14876.0,79.85,79.91,79.71,79.78,14876.0
2016-12-08 13:20:00,79.81,79.92,79.79,79.9,10830.0,79.81,79.92,79.79,79.9,10830.0
2016-12-08 13:30:00,79.9,79.92,79.8,79.85,13767.0,79.9,79.92,79.8,79.85,13767.0
2016-12-08 13:40:00,79.85,80.03,79.63,79.96,29103.0,79.85,80.03,79.63,79.96,29103.0
2016-12-08 13:50:00,79.95,80.29,79.95,80.24,24427.0,79.95,80.29,79.95,80.24,24427.0
2016-12-08 14:00:00,80.25,80.34,80.18,80.27,18967.0,80.25,80.34,80.18,80.27,18967.0
2016-12-08 14:10:00,80.22,80.3,80.07,80.1,8897.0,80.22,80.3,80.07,80.1,8897.0
2016-12-08 14:20:00,80.06,80.16,79.98,80.13,27814.0,80.06,80.16,79.98,80.13,27814.0
2016-12-08 14:30:00,80.11,80.11,79.96,80.0,88492.0,80.11,80.11,79.96,80.0,88492.0
2016-12-08 14:40:00,80.0,80.04,79.76,79.97,91382.0,80.0,80.04,79.76,79.97,91382.0
2016-12-08 14:50:00,79.94,80.13,79.92,80.02,24102.0,79.94,80.13,79.92,80.02,24102.0
2016-12-08 15:00:00,80.04,80.27,80.04,80.17,22994.0,80.04,80.27,80.04,80.17,22994.0
2016-12-08 15:10:00,80.15,80.22,80.03,80.1,11393.0,80.15,80.22,80.03,80.1,11393.0
2016-12-08 15:20:00,80.12,80.16,80.0,80.03,17173.0,80.12,80.16,80.0,80.03,17173.0
2016-12-08 15:30:00,80.01,80.12,80.0,80.04,18555.0,80.01,80.12,80.0,80.04,18555.0
2016-12-08 15:40:00,80.05,80.13,80.0,80.01,37025.0,80.05,80.13,80.0,80.01,37025.0
2016-12-08 15:50:00,80.01,80.16,80.0,80.11,85149.0,80.01,80.16,80.0,80.11,85149.0
2016-12-09 09:30:00,80.73,81.56,80.73,81.31,39188.0,80.73,81.56,80.73,81.31,39188.0
2016-12-09 09:40:00,81.28,81.59,80.94,81.52,35770.0,81.28,81.59,80.94,81.52,35770.0
2016-12-09 09:50:00,81.53,81.53,80.93,81.02,8559.0,81.53,81.53,80.93,81.02,8559.0
2016-12-09 10:00:00,81.07,81.08,80.6,80.64,17642.0,81.07,81.08,80.6,80.64,17642.0
2016-12-09 10:10:00,80.6,80.61,80.31,80.34,11392.0,80.6,80.61,80.31,80.34,11392.0
2016-12-09 10:20:00,80.37,80.8,80.37,80.65,8392.0,80.37,80.8,80.37,80.65,8392.0
2016-12-09 10:30:00,80.59,80.68,80.38,80.5,11685.0,80.59,80.68,80.38,80.5,11685.0
2016-12-09 10:40:00,80.56,80.58,80.38,80.38,22800.0,80.56,80.58,80.38,80.38,22800.0
2016-12-09 10:50:00,80.28,80.5,80.27,80.33,14626.0,80.28,80.5,80.27,80.33,14626.0
2016-12-09 11:00:00,80.29,80.41,80.23,80.31,19417.0,80.29,80.41,80.23,80.31,19417.0
2016-12-09 11:10:00,80.3,80.31,80.14,80.21,6485.0,80.3,80.31,80.14,80.21,6485.0
2016-12-09 11:20:00,80.27,80.33,80.14,80.17,2383.0,80.27,80.33,80.14,80.17,2383.0
2016-12-09 11:30:00,80.17,80.18,79.89,79.97,36742.0,80.17,80.18,79.89,79.97,36742.0
2016-12-09 11:40:00,79.93,79.93,79.69,79.8,8327.0,79.93,79.93,79.69,79.8,8327.0
2016-12-09 11:50:00,79.73,79.82,79.6,79.7,7000.0,79.73,79.82,79.6,79.7,7000.0
2016-12-09 12:00:00,79.65,79.73,79.56,79.72,11561.0,79.65,79.73,79.56,79.72,11561.0
2016-12-09 12:10:00,79.64,79.68,79.53,79.68,10699.0,79.64,79.68,79.53,79.68,10699.0
2016-12-09 12:20:00,79.66,79.9,79.62,79.86,43508.0,79.66,79.9,79.62,79.86,43508.0
2016-12-09 12:30:00,79.84,80.05,79.82,80.05,15113.0,79.84,80.05,79.82,80.05,15113.0
2016-12-09 12:40:00,80.03,80.03,79.71,79.73,10800.0,80.03,80.03,79.71,79.73,10800.0
2016-12-09 12:50:00,79.77,79.9,79.68,79.7,22992.0,79.77,79.9,79.68,79.7,22992.0
2016-12-09 13:00:00,79.75,79.81,79.71,79.79,6650.0,79.75,79.81,79.71,79.79,6650.0
2016-12-09 13:10:00,79.82,79.85,79.62,79.62,10054.0,79.82,79.85,79.62,79.62,10054.0
2016-12-09 13:20:00,79.62,79.66,79.56,79.59,13727.0,79.62,79.66,79.56,79.59,13727.0
2016-12-09 13:30:00,79.58,79.63,79.5,79.5,6600.0,79.58,79.63,79.5,79.5,6600.0
2016-12-09 13:40:00,79.54,79.6,79.5,79.56,8897.0,79.54,79.6,79.5,79.56,8897.0
2016-12-09 13:50:00,79.55,79.6,79.51,79.56,7264.0,79.55,79.6,79.51,79.56,7264.0
2016-12-09 14:00:00,79.52,79.6,79.51,79.57,7533.0,79.52,79.6,79.51,79.57,7533.0
2016-12-09 14:10:00,79.51,79.61,79.48,79.48,5522.0,79.51,79.61,79.48,79.48,5522.0
2016-12-09 14:20:00,79.46,79.57,79.38,79.38,13416.0,79.46,79.57,79.38,79.38,13416.0
2016-12-09 14:30:00,79.38,79.51,79.38,79.45,14302.0,79.38,79.51,79.38,79.45,14302.0
2016-12-09 14:40:00,79.46,79.51,79.41,79.44,4858.0,79.46,79.51,79.41,79.44,4858.0
2016-12-09 14:50:00,79.45,79.57,79.45,79.57,7731.0,79.45,79.57,79.45,79.57,7731.0
2016-12-09 15:00:00,79.55,79.57,79.45,79.49,9497.0,79.55,79.57,79.45,79.49,9497.0
2016-12-09 15:10:00,79.49,79.53,79.39,79.45,11804.0,79.49,79.53,79.39,79.45,11804.0
2016-12-09 15:20:00,79.43,79.51,79.38,79.5,20202.0,79.43,79.51,79.38,79.5,20202.0
2016-12-09 15:30:00,79.49,79.52,79.22,79.28,21581.0,79.49,79.52,79.22,79.28,21581.0
2016-12-09 15:40:00,79.3,79.41,79.26,79.37,44609.0,79.3,79.41,79.26,79.37,44609.0
2016-12-09 15:50:00,79.37,79.41,79.3,79.38,113936.0,79.37,79.41,79.3,79.38,113936.0
2016-12-12 09:30:00,78.85,78.85,77.22,78.41,110602.0,78.85,78.85,77.22,78.41,110602.0
2016-12-12 09:40:00,78.53,78.72,77.71,78.2,22918.0,78.53,78.72,77.71,78.2,22918.0
2016-12-12 09:50:00,78.14,78.36,77.91,78.07,15722.0,78.14,78.36,77.91,78.07,15722.0
2016-12-12 10:00:00,78.2,78.37,77.85,77.95,24078.0,78.2,78.37,77.85,77.95,24078.0
2016-12-12 10:10:00,77.96,78.08,77.57,77.81,59380.0,77.96,78.08,77.57,77.81,59380.0
2016-12-12 10:20:00,77.82,78.07,77.49,77.52,60294.0,77.82,78.07,77.49,77.52,60294.0
2016-12-12 10:30:00,77.57,77.87,77.5,77.71,20351.0,77.57,77.87,77.5,77.71,20351.0
2016-12-12 10:40:00,77.7,77.75,77.52,77.75,22747.0,77.7,77.75,77.52,77.75,22747.0
2016-12-12 10:50:00,77.79,77.82,77.53,77.55,18065.0,77.79,77.82,77.53,77.55,18065.0
2016-12-12 11:00:00,77.64,77.69,77.55,77.6,23201.0,77.64,77.69,77.55,77.6,23201.0
2016-12-12 11:10:00,77.6,77.76,77.54,77.66,38071.0,77.6,77.76,77.54,77.66,38071.0
2016-12-12 11:20:00,77.65,77.78,77.57,77.6,71173.0,77.65,77.78,77.57,77.6,71173.0
2016-12-12 11:30:00,77.63,77.66,77.35,77.37,19651.0,77.63,77.66,77.35,77.37,19651.0
2016-12-12 11:40:00,77.35,77.45,77.08,77.13,17559.0,77.35,77.45,77.08,77.13,17559.0
2016-12-12 11:50:00,77.08,77.11,76.88,76.97,22377.0,77.08,77.11,76.88,76.97,22377.0
2016-12-12 12:00:00,77.02,77.02,76.76,76.95,25449.0,77.02,77.02,76.76,76.95,25449.0
2016-12-12 12:10:00,76.97,77.24,76.86,77.21,33707.0,76.97,77.24,76.86,77.21,33707.0
2016-12-12 12:20:00,77.2,77.3,77.0,77.0,37238.0,77.2,77.3,77.0,77.0,37238.0
2016-12-12 12:30:00,77.04,77.27,76.98,77.26,38984.0,77.04,77.27,76.98,77.26,38984.0
2016-12-12 12:40:00,77.33,77.63,77.33,77.63,12877.0,77.33,77.63,77.33,77.63,12877.0
2016-12-12 12:50:00,77.63,77.64,77.36,77.51,9987.0,77.63,77.64,77.36,77.51,9987.0
2016-12-12 13:00:00,77.54,77.67,77.47,77.58,15100.0,77.54,77.67,77.47,77.58,15100.0
2016-12-12 13:10:00,77.58,78.08,77.58,78.08,19207.0,77.58,78.08,77.58,78.08,19207.0
2016-12-12 13:20:00,78.07,78.07,77.92,77.96,15604.0,78.07,78.07,77.92,77.96,15604.0
2016-12-12 13:30:00,78.01,78.01,77.84,77.98,20239.0,78.01,78.01,77.84,77.98,20239.0
2016-12-12 13:40:00,77.94,78.11,77.93,78.05,20030.0,77.94,78.11,77.93,78.05,20030.0
2016-12-12 13:50:00,78.02,78.09,77.91,78.05,31480.0,78.02,78.09,77.91,78.05,31480.0
2016-12-12 14:00:00,78.05,78.05,77.83,78.0,23260.0,78.05,78.05,77.83,78.0,23260.0
2016-12-12 14:10:00,78.0,78.23,77.97,77.98,53478.0,78.0,78.23,77.97,77.98,53478.0
2016-12-12 14:20:00,77.98,77.99,77.53,77.53,25485.0,77.98,77.99,77.53,77.53,25485.0
2016-12-12 14:30:00,77.57,77.77,77.52,77.59,27268.0,77.57,77.77,77.52,77.59,27268.0
2016-12-12 14:40:00,77.57,77.73,77.57,77.73,25580.0,77.57,77.73,77.57,77.73,25580.0
2016-12-12 14:50:00,77.73,77.77,77.62,77.69,35016.0,77.73,77.77,77.62,77.69,35016.0
2016-12-12 15:00:00,77.7,77.7,77.5,77.66,45831.0,77.7,77.7,77.5,77.66,45831.0
2016-12-12 15:10:00,77.67,77.71,77.62,77.68,47775.0,77.67,77.71,77.62,77.68,47775.0
2016-12-12 15:20:00,77.68,77.73,77.6,77.62,43506.0,77.68,77.73,77.6,77.62,43506.0
2016-12-12 15:30:00,77.59,77.83,77.56,77.81,49395.0,77.59,77.83,77.56,77.81,49395.0
2016-12-12 15:40:00,77.81,77.85,77.67,77.74,87302.0,77.81,77.85,77.67,77.74,87302.0
2016-12-12 15:50:00,77.74,77.9,77.66,77.89,120090.0,77.74,77.9,77.66,77.89,120090.0
2016-12-13 09:30:00,78.69,79.46,78.69,78.97,25182.0,78.69,79.46,78.69,78.97,25182.0
2016-12-13 09:40:00,79.01,79.24,78.75,78.9,24012.0,79.01,79.24,78.75,78.9,24012.0
2016-12-13 09:50:00,78.97,79.29,78.97,79.1,9927.0,78.97,79.29,78.97,79.1,9927.0
2016-12-13 10:00:00,79.03,79.03,78.75,78.86,12571.0,79.03,79.03,78.75,78.86,12571.0
2016-12-13 10:10:00,78.9,79.35,78.9,79.29,13292.0,78.9,79.35,78.9,79.29,13292.0
2016-12-13 10:20:00,79.3,79.83,79.28,79.66,24846.0,79.3,79.83,79.28,79.66,24846.0
2016-12-13 10:30:00,79.58,79.79,79.47,79.61,9252.0,79.58,79.79,79.47,79.61,9252.0
2016-12-13 10:40:00,79.62,79.81,79.5,79.67,23590.0,79.62,79.81,79.5,79.67,23590.0
2016-12-13 10:50:00,79.61,80.36,79.61,80.33,25346.0,79.61,80.36,79.61,80.33,25346.0
2016-12-13 11:00:00,80.29,80.39,80.11,80.11,29566.0,80.29,80.39,80.11,80.11,29566.0
2016-12-13 11:10:00,80.07,80.25,79.93,80.08,15232.0,80.07,80.25,79.93,80.08,15232.0
2016-12-13 11:20:00,80.08,80.17,80.01,80.14,12120.0,80.08,80.17,80.01,80.14,12120.0
2016-12-13 11:30:00,80.14,80.21,80.01,80.18,10134.0,80.14,80.21,80.01,80.18,10134.0
2016-12-13 11:40:00,80.22,80.29,80.11,80.29,10329.0,80.22,80.29,80.11,80.29,10329.0
2016-12-13 11:50:00,80.34,80.36,80.08,80.17,7134.0,80.34,80.36,80.08,80.17,7134.0
2016-12-13 12:00:00,80.17,80.33,80.06,80.12,10926.0,80.17,80.33,80.06,80.12,10926.0
2016-12-13 12:10:00,80.11,80.29,80.06,80.23,11778.0,80.11,80.29,80.06,80.23,11778.0
2016-12-13 12:20:00,80.3,80.3,80.08,80.17,9692.0,80.3,80.3,80.08,80.17,9692.0
2016-12-13 12:30:00,80.17,80.34,80.11,80.27,38132.0,80.17,80.34,80.11,80.27,38132.0
2016-12-13 12:40:00,80.24,80.36,80.2,80.32,5410.0,80.24,80.36,80.2,80.32,5410.0
2016-12-13 12:50:00,80.29,80.33,80.24,80.26,13217.0,80.29,80.33,80.24,80.26,13217.0
2016-12-13 13:00:00,80.24,80.56,80.22,80.5,22533.0,80.24,80.56,80.22,80.5,22533.0
2016-12-13 13:10:00,80.49,80.59,80.44,80.51,11231.0,80.49,80.59,80.44,80.51,11231.0
2016-12-13 13:20:00,80.49,80.61,80.45,80.61,7936.0,80.49,80.61,80.45,80.61,7936.0
2016-12-13 13:30:00,80.62,80.62,80.55,80.55,7539.0,80.62,80.62,80.55,80.55,7539.0
2016-12-13 13:40:00,80.53,80.62,80.5,80.56,10708.0,80.53,80.62,80.5,80.56,10708.0
2016-12-13 13:50:00,80.58,80.7,80.56,80.69,5815.0,80.58,80.7,80.56,80.69,5815.0
2016-12-13 14:00:00,80.66,80.66,79.98,79.98,28514.0,80.66,80.66,79.98,79.98,28514.0
2016-12-13 14:10:00,80.01,80.02,79.76,79.8,23849.0,80.01,80.02,79.76,79.8,23849.0
2016-12-13 14:20:00,79.8,79.83,79.57,79.69,8909.0,79.8,79.83,79.57,79.69,8909.0
2016-12-13 14:30:00,79.69,79.92,79.69,79.89,16942.0,79.69,79.92,79.69,79.89,16942.0
2016-12-13 14:40:00,79.87,79.87,79.71,79.74,10958.0,79.87,79.87,79.71,79.74,10958.0
2016-12-13 14:50:00,79.77,79.89,79.77,79.8,11927.0,79.77,79.89,79.77,79.8,11927.0
2016-12-13 15:00:00,79.79,79.84,79.58,79.62,14737.0,79.79,79.84,79.58,79.62,14737.0
2016-12-13 15:10:00,79.64,79.82,79.61,79.73,17365.0,79.64,79.82,79.61,79.73,17365.0
2016-12-13 15:20:00,79.74,79.82,79.66,79.78,13825.0,79.74,79.82,79.66,79.78,13825.0
2016-12-13 15:30:00,79.78,79.86,79.73,79.83,15271.0,79.78,79.86,79.73,79.83,15271.0
2016-12-13 15:40:00,79.82,79.83,79.48,79.51,41919.0,79.82,79.83,79.48,79.51,41919.0
2016-12-13 15:50:00,79.49,79.57,79.38,79.38,61166.0,79.49,79.57,79.38,79.38,61166.0
2016-12-14 09:30:00,79.62,79.65,79.07,79.35,9627.0,79.62,79.65,79.07,79.35,9627.0
2016-12-14 09:40:00,79.22,79.57,79.06,79.06,7731.0,79.22,79.57,79.06,79.06,7731.0
2016-12-14 09:50:00,79.09,79.39,79.06,79.34,5317.0,79.09,79.39,79.06,79.34,5317.0
2016-12-14 10:00:00,79.24,79.24,78.77,78.83,15583.0,79.24,79.24,78.77,78.83,15583.0
2016-12-14 10:10:00,78.8,78.98,78.78,78.88,7044.0,78.8,78.98,78.78,78.88,7044.0
2016-12-14 10:20:00,78.88,79.22,78.82,79.16,8948.0,78.88,79.22,78.82,79.16,8948.0
2016-12-14 10:30:00,79.23,79.34,79.14,79.15,8900.0,79.23,79.34,79.14,79.15,8900.0
2016-12-14 10:40:00,79.22,79.29,79.0,79.13,15444.0,79.22,79.29,79.0,79.13,15444.0
2016-12-14 10:50:00,79.13,79.13,78.91,79.09,5200.0,79.13,79.13,78.91,79.09,5200.0
2016-12-14 11:00:00,79.09,79.09,78.8,78.82,8271.0,79.09,79.09,78.8,78.82,8271.0
2016-12-14 11:10:00,78.83,78.96,78.61,78.67,12281.0,78.83,78.96,78.61,78.67,12281.0
2016-12-14 11:20:00,78.67,78.8,78.62,78.65,13852.0,78.67,78.8,78.62,78.65,13852.0
2016-12-14 11:30:00,78.64,78.87,78.58,78.83,10792.0,78.64,78.87,78.58,78.83,10792.0
2016-12-14 11:40:00,78.86,78.86,78.6,78.68,19888.0,78.86,78.86,78.6,78.68,19888.0
2016-12-14 11:50:00,78.68,79.0,78.62,78.95,29792.0,78.68,79.0,78.62,78.95,29792.0
2016-12-14 12:00:00,78.95,78.95,78.65,78.81,17152.0,78.95,78.95,78.65,78.81,17152.0
2016-12-14 12:10:00,78.82,78.88,78.73,78.85,9800.0,78.82,78.88,78.73,78.85,9800.0
2016-12-14 12:20:00,78.8,79.11,78.76,79.03,10220.0,78.8,79.11,78.76,79.03,10220.0
2016-12-14 12:30:00,79.06,79.11,78.92,79.11,10399.0,79.06,79.11,78.92,79.11,10399.0
2016-12-14 12:40:00,79.06,79.07,78.94,79.04,5544.0,79.06,79.07,78.94,79.04,5544.0
2016-12-14 12:50:00,79.0,79.09,78.92,79.03,9729.0,79.0,79.09,78.92,79.03,9729.0
2016-12-14 13:00:00,79.08,79.2,79.0,79.04,7815.0,79.08,79.2,79.0,79.04,7815.0
2016-12-14 13:10:00,79.03,79.09,78.88,78.94,20308.0,79.03,79.09,78.88,78.94,20308.0
2016-12-14 13:20:00,78.97,78.99,78.88,78.91,14245.0,78.97,78.99,78.88,78.91,14245.0
2016-12-14 13:30:00,78.91,79.2,78.91,79.12,14468.0,78.91,79.2,78.91,79.12,14468.0
2016-12-14 13:40:00,79.15,79.28,79.14,79.21,18593.0,79.15,79.28,79.14,79.21,18593.0
2016-12-14 13:50:00,79.23,79.37,79.12,79.37,8547.0,79.23,79.37,79.12,79.37,8547.0
2016-12-14 14:00:00,79.28,79.59,79.14,79.3,24239.0,79.28,79.59,79.14,79.3,24239.0
2016-12-14 14:10:00,79.27,79.32,78.76,79.03,14350.0,79.27,79.32,78.76,79.03,14350.0
2016-12-14 14:20:00,79.09,79.18,78.79,78.89,11686.0,79.09,79.18,78.79,78.89,11686.0
2016-12-14 14:30:00,78.86,79.02,78.78,79.0,11289.0,78.86,79.02,78.78,79.0,11289.0
2016-12-14 14:40:00,79.04,79.34,79.04,79.28,13372.0,79.04,79.34,79.04,79.28,13372.0
2016-12-14 14:50:00,79.32,79.35,79.11,79.23,16238.0,79.32,79.35,79.11,79.23,16238.0
2016-12-14 15:00:00,79.21,79.27,78.67,78.67,18666.0,79.21,79.27,78.67,78.67,18666.0
2016-12-14 15:10:00,78.63,78.8,78.62,78.77,35829.0,78.63,78.8,78.62,78.77,35829.0
2016-12-14 15:20:00,78.79,78.97,78.78,78.97,14053.0,78.79,78.97,78.78,78.97,14053.0
2016-12-14 15:30:00,78.94,79.29,78.88,79.2,33595.0,78.94,79.29,78.88,79.2,33595.0
2016-12-14 15:40:00,79.19,79.19,79.01,79.02,45260.0,79.19,79.19,79.01,79.02,45260.0
2016-12-14 15:50:00,79.05,79.05,78.78,78.94,106012.0,79.05,79.05,78.78,78.94,106012.0
2016-12-15 09:30:00,78.93,79.48,78.93,79.16,9886.0,78.93,79.48,78.93,79.16,9886.0
2016-12-15 09:40:00,79.13,79.7,78.86,79.7,14432.0,79.13,79.7,78.86,79.7,14432.0
2016-12-15 09:50:00,79.69,80.02,79.66,79.99,32333.0,79.69,80.02,79.66,79.99,32333.0
2016-12-15 10:00:00,80.01,80.23,79.78,80.02,35872.0,80.01,80.23,79.78,80.02,35872.0
2016-12-15 10:10:00,80.0,80.03,79.74,79.76,12955.0,80.0,80.03,79.74,79.76,12955.0
2016-12-15 10:20:00,79.73,80.0,79.64,79.94,13307.0,79.73,80.0,79.64,79.94,13307.0
2016-12-15 10:30:00,79.83,79.9,79.68,79.86,6772.0,79.83,79.9,79.68,79.86,6772.0
2016-12-15 10:40:00,79.9,80.0,79.51,79.56,9750.0,79.9,80.0,79.51,79.56,9750.0
2016-12-15 10:50:00,79.61,79.84,79.6,79.64,7400.0,79.61,79.84,79.6,79.64,7400.0
2016-12-15 11:00:00,79.66,80.0,79.66,79.9,8760.0,79.66,80.0,79.66,79.9,8760.0
2016-12-15 11:10:00,79.9,80.22,79.9,80.06,26236.0,79.9,80.22,79.9,80.06,26236.0
2016-12-15 11:20:00,80.06,80.27,79.91,80.24,19348.0,80.06,80.27,79.91,80.24,19348.0
2016-12-15 11:30:00,80.22,80.24,80.04,80.2,18975.0,80.22,80.24,80.04,80.2,18975.0
2016-12-15 11:40:00,80.2,80.2,79.84,79.9,27264.0,80.2,80.2,79.84,79.9,27264.0
2016-12-15 11:50:00,79.9,80.01,79.75,79.82,10996.0,79.9,80.01,79.75,79.82,10996.0
2016-12-15 12:00:00,79.86,79.9,79.77,79.83,8873.0,79.86,79.9,79.77,79.83,8873.0
2016-12-15 12:10:00,79.84,79.87,79.69,79.7,9100.0,79.84,79.87,79.69,79.7,9100.0
2016-12-15 12:20:00,79.72,79.82,79.63,79.75,6933.0,79.72,79.82,79.63,79.75,6933.0
2016-12-15 12:30:00,79.75,79.89,79.73,79.83,9592.0,79.75,79.89,79.73,79.83,9592.0
2016-12-15 12:40:00,79.85,79.94,79.71,79.75,10081.0,79.85,79.94,79.71,79.75,10081.0
2016-12-15 12:50:00,79.74,79.98,79.71,79.83,15013.0,79.74,79.98,79.71,79.83,15013.0
2016-12-15 13:00:00,79.87,80.04,79.83,79.95,3374.0,79.87,80.04,79.83,79.95,3374.0
2016-12-15 13:10:00,80.02,80.15,80.01,80.13,15379.0,80.02,80.15,80.01,80.13,15379.0
2016-12-15 13:20:00,80.13,80.24,80.1,80.19,15600.0,80.13,80.24,80.1,80.19,15600.0
2016-12-15 13:30:00,80.2,80.24,80.07,80.08,15064.0,80.2,80.24,80.07,80.08,15064.0
2016-12-15 13:40:00,80.08,80.1,79.54,79.55,19883.0,80.08,80.1,79.54,79.55,19883.0
2016-12-15 13:50:00,79.54,79.63,79.3,79.35,9195.0,79.54,79.63,79.3,79.35,9195.0
2016-12-15 14:00:00,79.36,79.6,79.3,79.54,6640.0,79.36,79.6,79.3,79.54,6640.0
2016-12-15 14:10:00,79.57,79.68,79.54,79.65,5482.0,79.57,79.68,79.54,79.65,5482.0
2016-12-15 14:20:00,79.61,79.65,79.49,79.55,7672.0,79.61,79.65,79.49,79.55,7672.0
2016-12-15 14:30:00,79.57,79.65,79.53,79.63,7315.0,79.57,79.65,79.53,79.63,7315.0
2016-12-15 14:40:00,79.61,79.61,79.47,79.47,4901.0,79.61,79.61,79.47,79.47,4901.0
2016-12-15 14:50:00,79.47,79.55,79.4,79.42,6075.0,79.47,79.55,79.4,79.42,6075.0
2016-12-15 15:00:00,79.42,79.46,79.4,79.43,6963.0,79.42,79.46,79.4,79.43,6963.0
2016-12-15 15:10:00,79.41,79.41,79.32,79.4,6200.0,79.41,79.41,79.32,79.4,6200.0
2016-12-15 15:20:00,79.42,79.45,79.34,79.34,15793.0,79.42,79.45,79.34,79.34,15793.0
2016-12-15 15:30:00,79.34,79.52,79.32,79.49,30607.0,79.34,79.52,79.32,79.49,30607.0
2016-12-15 15:40:00,79.48,79.65,79.45,79.45,22381.0,79.48,79.65,79.45,79.45,22381.0
2016-12-15 15:50:00,79.44,79.5,79.36,79.44,40546.0,79.44,79.5,79.36,79.44,40546.0
2016-12-16 09:30:00,79.46,79.88,79.03,79.41,20683.0,79.46,79.88,79.03,79.41,20683.0
2016-12-16 09:40:00,79.38,79.38,78.62,78.71,19458.0,79.38,79.38,78.62,78.71,19458.0
2016-12-16 09:50:00,78.69,79.07,78.68,78.93,12815.0,78.69,79.07,78.68,78.93,12815.0
2016-12-16 10:00:00,78.93,78.94,78.36,78.42,9101.0,78.93,78.94,78.36,78.42,9101.0
2016-12-16 10:10:00,78.42,78.68,78.23,78.26,21133.0,78.42,78.68,78.23,78.26,21133.0
2016-12-16 10:20:00,78.33,78.51,78.21,78.45,26942.0,78.33,78.51,78.21,78.45,26942.0
2016-12-16 10:30:00,78.51,78.51,78.24,78.5,20006.0,78.51,78.51,78.24,78.5,20006.0
2016-12-16 10:40:00,78.48,78.59,78.36,78.48,13089.0,78.48,78.59,78.36,78.48,13089.0
2016-12-16 10:50:00,78.48,78.54,78.34,78.35,9471.0,78.48,78.54,78.34,78.35,9471.0
2016-12-16 11:00:00,78.33,78.48,78.33,78.42,11646.0,78.33,78.48,78.33,78.42,11646.0
2016-12-16 11:10:00,78.39,78.45,78.25,78.32,7466.0,78.39,78.45,78.25,78.32,7466.0
2016-12-16 11:20:00,78.29,78.29,77.94,77.95,8394.0,78.29,78.29,77.94,77.95,8394.0
2016-12-16 11:30:00,77.95,78.13,77.89,78.11,24689.0,77.95,78.13,77.89,78.11,24689.0
2016-12-16 11:40:00,78.12,78.19,78.05,78.1,13349.0,78.12,78.19,78.05,78.1,13349.0
2016-12-16 11:50:00,78.09,78.17,78.05,78.08,8540.0,78.09,78.17,78.05,78.08,8540.0
2016-12-16 12:00:00,78.1,78.11,77.93,78.08,10950.0,78.1,78.11,77.93,78.08,10950.0
2016-12-16 12:10:00,78.09,78.09,78.01,78.04,4800.0,78.09,78.09,78.01,78.04,4800.0
2016-12-16 12:20:00,78.04,78.29,78.03,78.29,16110.0,78.04,78.29,78.03,78.29,16110.0
2016-12-16 12:30:00,78.25,78.5,78.25,78.45,6750.0,78.25,78.5,78.25,78.45,6750.0
2016-12-16 12:40:00,78.43,78.52,78.4,78.45,16246.0,78.43,78.52,78.4,78.45,16246.0
2016-12-16 12:50:00,78.45,78.55,78.42,78.5,28750.0,78.45,78.55,78.42,78.5,28750.0
2016-12-16 13:00:00,78.5,78.53,78.44,78.5,21046.0,78.5,78.53,78.44,78.5,21046.0
2016-12-16 13:10:00,78.47,78.5,78.08,78.08,6805.0,78.47,78.5,78.08,78.08,6805.0
2016-12-16 13:20:00,78.06,78.11,77.88,77.91,13537.0,78.06,78.11,77.88,77.91,13537.0
2016-12-16 13:30:00,77.87,78.11,77.87,78.05,11501.0,77.87,78.11,77.87,78.05,11501.0
2016-12-16 13:40:00,78.05,78.32,78.05,78.32,14427.0,78.05,78.32,78.05,78.32,14427.0
2016-12-16 13:50:00,78.34,78.46,78.32,78.41,12307.0,78.34,78.46,78.32,78.41,12307.0
2016-12-16 14:00:00,78.42,78.42,78.22,78.22,46325.0,78.42,78.42,78.22,78.22,46325.0
2016-12-16 14:10:00,78.24,78.25,78.07,78.12,24536.0,78.24,78.25,78.07,78.12,24536.0
2016-12-16 14:20:00,78.12,78.19,78.1,78.17,12715.0,78.12,78.19,78.1,78.17,12715.0
2016-12-16 14:30:00,78.15,78.29,78.0,78.03,67582.0,78.15,78.29,78.0,78.03,67582.0
2016-12-16 14:40:00,78.02,78.1,77.97,77.99,11409.0,78.02,78.1,77.97,77.99,11409.0
2016-12-16 14:50:00,78.01,78.05,77.96,77.96,14323.0,78.01,78.05,77.96,77.96,14323.0
2016-12-16 15:00:00,77.98,78.0,77.77,77.77,11950.0,77.98,78.0,77.77,77.77,11950.0
2016-12-16 15:10:00,77.8,77.8,77.68,77.74,17326.0,77.8,77.8,77.68,77.74,17326.0
2016-12-16 15:20:00,77.73,77.78,77.62,77.62,19006.0,77.73,77.78,77.62,77.62,19006.0
2016-12-16 15:30:00,77.62,77.67,77.54,77.56,32467.0,77.62,77.67,77.54,77.56,32467.0
2016-12-16 15:40:00,77.55,77.61,77.26,77.48,56983.0,77.55,77.61,77.26,77.48,56983.0
2016-12-16 15:50:00,77.49,77.89,77.48,77.86,128253.0,77.49,77.89,77.48,77.86,128253.0
2016-12-19 09:30:00,77.72,77.72,77.47,77.61,33570.0,77.72,77.72,77.47,77.61,33570.0
2016-12-19 09:40:00,77.64,77.96,77.52,77.94,16340.0,77.64,77.96,77.52,77.94,16340.0
2016-12-19 09:50:00,77.98,78.06,77.8,77.81,11233.0,77.98,78.06,77.8,77.81,11233.0
2016-12-19 10:00:00,77.8,77.91,77.55,77.55,7942.0,77.8,77.91,77.55,77.55,7942.0
2016-12-19 10:10:00,77.56,77.7,77.53,77.59,5396.0,77.56,77.7,77.53,77.59,5396.0
2016-12-19 10:20:00,77.58,77.58,77.34,77.49,21612.0,77.58,77.58,77.34,77.49,21612.0
2016-12-19 10:30:00,77.54,77.9,77.53,77.83,27027.0,77.54,77.9,77.53,77.83,27027.0
2016-12-19 10:40:00,77.88,77.99,77.81,77.97,18057.0,77.88,77.99,77.81,77.97,18057.0
2016-12-19 10:50:00,77.94,78.02,77.86,77.9,15871.0,77.94,78.02,77.86,77.9,15871.0
2016-12-19 11:00:00,77.86,78.08,77.84,77.91,23567.0,77.86,78.08,77.84,77.91,23567.0
2016-12-19 11:10:00,77.89,77.96,77.85,77.86,10485.0,77.89,77.96,77.85,77.86,10485.0
2016-12-19 11:20:00,77.86,77.89,77.4,77.51,17760.0,77.86,77.89,77.4,77.51,17760.0
2016-12-19 11:30:00,77.55,77.71,77.49,77.53,5800.0,77.55,77.71,77.49,77.53,5800.0
2016-12-19 11:40:00,77.53,77.71,77.49,77.7,15943.0,77.53,77.71,77.49,77.7,15943.0
2016-12-19 11:50:00,77.7,77.71,77.54,77.6,15161.0,77.7,77.71,77.54,77.6,15161.0
2016-12-19 12:00:00,77.6,77.66,77.55,77.59,10688.0,77.6,77.66,77.55,77.59,10688.0
2016-12-19 12:10:00,77.64,77.68,77.56,77.56,11009.0,77.64,77.68,77.56,77.56,11009.0
2016-12-19 12:20:00,77.59,77.62,77.45,77.62,12422.0,77.59,77.62,77.45,77.62,12422.0
2016-12-19 12:30:00,77.62,77.75,77.62,77.72,5800.0,77.62,77.75,77.62,77.72,5800.0
2016-12-19 12:40:00,77.75,77.75,77.6,77.63,14511.0,77.75,77.75,77.6,77.63,14511.0
2016-12-19 12:50:00,77.63,77.63,77.54,77.57,5775.0,77.63,77.63,77.54,77.57,5775.0
2016-12-19 13:00:00,77.57,77.64,77.49,77.59,11433.0,77.57,77.64,77.49,77.59,11433.0
2016-12-19 13:10:00,77.62,77.62,77.56,77.57,4210.0,77.62,77.62,77.56,77.57,4210.0
2016-12-19 13:20:00,77.58,77.62,77.49,77.5,18929.0,77.58,77.62,77.49,77.5,18929.0
2016-12-19 13:30:00,77.54,77.56,77.35,77.42,14099.0,77.54,77.56,77.35,77.42,14099.0
2016-12-19 13:40:00,77.41,77.55,77.36,77.48,10597.0,77.41,77.55,77.36,77.48,10597.0
2016-12-19 13:50:00,77.48,77.55,77.39,77.55,17581.0,77.48,77.55,77.39,77.55,17581.0
2016-12-19 14:00:00,77.53,77.66,77.52,77.62,20209.0,77.53,77.66,77.52,77.62,20209.0
2016-12-19 14:10:00,77.62,77.69,77.58,77.6,13549.0,77.62,77.69,77.58,77.6,13549.0
2016-12-19 14:20:00,77.61,77.7,77.57,77.6,13049.0,77.61,77.7,77.57,77.6,13049.0
2016-12-19 14:30:00,77.6,77.6,77.32,77.35,16292.0,77.6,77.6,77.32,77.35,16292.0
2016-12-19 14:40:00,77.34,77.37,77.2,77.23,11503.0,77.34,77.37,77.2,77.23,11503.0
2016-12-19 14:50:00,77.24,77.47,77.24,77.36,13093.0,77.24,77.47,77.24,77.36,13093.0
2016-12-19 15:00:00,77.33,77.35,77.21,77.22,17421.0,77.33,77.35,77.21,77.22,17421.0
2016-12-19 15:10:00,77.22,77.34,77.22,77.3,18053.0,77.22,77.34,77.22,77.3,18053.0
2016-12-19 15:20:00,77.29,77.29,77.22,77.26,16702.0,77.29,77.29,77.22,77.26,16702.0
2016-12-19 15:30:00,77.26,77.45,77.24,77.44,34492.0,77.26,77.45,77.24,77.44,34492.0
2016-12-19 15:40:00,77.45,77.51,77.4,77.45,35880.0,77.45,77.51,77.4,77.45,35880.0
2016-12-19 15:50:00,77.45,77.54,77.41,77.49,105427.0,77.45,77.54,77.41,77.49,105427.0
2016-12-20 09:30:00,78.1,78.52,78.05,78.3,28135.0,78.1,78.52,78.05,78.3,28135.0
2016-12-20 09:40:00,78.25,78.25,77.98,78.09,15208.0,78.25,78.25,77.98,78.09,15208.0
2016-12-20 09:50:00,78.1,78.1,77.45,77.57,10704.0,78.1,78.1,77.45,77.57,10704.0
2016-12-20 10:00:00,77.63,77.63,77.23,77.31,15762.0,77.63,77.63,77.23,77.31,15762.0
2016-12-20 10:10:00,77.28,77.51,77.25,77.42,11435.0,77.28,77.51,77.25,77.42,11435.0
2016-12-20 10:20:00,77.41,77.48,77.29,77.29,10631.0,77.41,77.48,77.29,77.29,10631.0
2016-12-20 10:30:00,77.29,77.36,77.18,77.28,8719.0,77.29,77.36,77.18,77.28,8719.0
2016-12-20 10:40:00,77.27,77.54,77.27,77.46,6279.0,77.27,77.54,77.27,77.46,6279.0
2016-12-20 10:50:00,77.46,77.55,77.37,77.43,12331.0,77.46,77.55,77.37,77.43,12331.0
2016-12-20 11:00:00,77.43,77.56,77.39,77.42,19717.0,77.43,77.56,77.39,77.42,19717.0
2016-12-20 11:10:00,77.41,77.45,77.32,77.38,10941.0,77.41,77.45,77.32,77.38,10941.0
2016-12-20 11:20:00,77.38,77.45,77.36,77.4,13098.0,77.38,77.45,77.36,77.4,13098.0
2016-12-20 11:30:00,77.39,77.43,77.31,77.42,7345.0,77.39,77.43,77.31,77.42,7345.0
2016-12-20 11:40:00,77.42,77.49,77.31,77.49,23020.0,77.42,77.49,77.31,77.49,23020.0
2016-12-20 11:50:00,77.48,77.53,77.2,77.34,14715.0,77.48,77.53,77.2,77.34,14715.0
2016-12-20 12:00:00,77.34,77.34,77.18,77.19,17298.0,77.34,77.34,77.18,77.19,17298.0
2016-12-20 12:10:00,77.27,77.37,77.19,77.34,50043.0,77.27,77.37,77.19,77.34,50043.0
2016-12-20 12:20:00,77.34,77.52,77.24,77.47,87066.0,77.34,77.52,77.24,77.47,87066.0
2016-12-20 12:30:00,77.49,77.57,77.41,77.43,10048.0,77.49,77.57,77.41,77.43,10048.0
2016-12-20 12:40:00,77.45,77.53,77.39,77.41,20796.0,77.45,77.53,77.39,77.41,20796.0
2016-12-20 12:50:00,77.41,77.73,77.41,77.68,8233.0,77.41,77.73,77.41,77.68,8233.0
2016-12-20 13:00:00,77.67,77.71,77.6,77.71,6937.0,77.67,77.71,77.6,77.71,6937.0
2016-12-20 13:10:00,77.71,77.88,77.71,77.77,17308.0,77.71,77.88,77.71,77.77,17308.0
2016-12-20 13:20:00,77.79,77.97,77.74,77.86,14732.0,77.79,77.97,77.74,77.86,14732.0
2016-12-20 13:30:00,77.87,77.97,77.87,77.93,25775.0,77.87,77.97,77.87,77.93,25775.0
2016-12-20 13:40:00,77.93,78.01,77.91,77.98,10667.0,77.93,78.01,77.91,77.98,10667.0
2016-12-20 13:50:00,77.97,78.05,77.94,78.05,32939.0,77.97,78.05,77.94,78.05,32939.0
2016-12-20 14:00:00,78.0,78.07,78.0,78.04,11808.0,78.0,78.07,78.0,78.04,11808.0
2016-12-20 14:10:00,78.04,78.14,78.03,78.12,14365.0,78.04,78.14,78.03,78.12,14365.0
2016-12-20 14:20:00,78.13,78.23,78.13,78.15,9249.0,78.13,78.23,78.13,78.15,9249.0
2016-12-20 14:30:00,78.15,78.16,77.98,77.99,11111.0,78.15,78.16,77.98,77.99,11111.0
2016-12-20 14:40:00,77.98,78.05,77.97,77.99,11865.0,77.98,78.05,77.97,77.99,11865.0
2016-12-20 14:50:00,77.98,78.05,77.97,78.05,13705.0,77.98,78.05,77.97,78.05,13705.0
2016-12-20 15:00:00,78.06,78.12,78.02,78.04,12204.0,78.06,78.12,78.02,78.04,12204.0
2016-12-20 15:10:00,78.03,78.14,78.03,78.14,11134.0,78.03,78.14,78.03,78.14,11134.0
2016-12-20 15:20:00,78.15,78.15,78.05,78.12,17184.0,78.15,78.15,78.05,78.12,17184.0
2016-12-20 15:30:00,78.1,78.16,78.06,78.09,16445.0,78.1,78.16,78.06,78.09,16445.0
2016-12-20 15:40:00,78.1,78.2,78.07,78.18,31853.0,78.1,78.2,78.07,78.18,31853.0
2016-12-20 15:50:00,78.17,78.31,78.12,78.27,77003.0,78.17,78.31,78.12,78.27,77003.0
2016-12-21 09:30:00,78.04,78.04,76.97,77.66,30221.0,78.04,78.04,76.97,77.66,30221.0
2016-12-21 09:40:00,77.81,77.93,76.99,77.26,21179.0,77.81,77.93,76.99,77.26,21179.0
2016-12-21 09:50:00,77.34,77.34,76.75,77.17,14900.0,77.34,77.34,76.75,77.17,14900.0
2016-12-21 10:00:00,77.18,77.18,76.76,76.84,19440.0,77.18,77.18,76.76,76.84,19440.0
2016-12-21 10:10:00,76.95,76.95,76.54,76.55,21374.0,76.95,76.95,76.54,76.55,21374.0
2016-12-21 10:20:00,76.56,76.91,76.5,76.67,28370.0,76.56,76.91,76.5,76.67,28370.0
2016-12-21 10:30:00,76.67,76.8,76.54,76.68,21485.0,76.67,76.8,76.54,76.68,21485.0
2016-12-21 10:40:00,76.68,76.8,76.5,76.52,16054.0,76.68,76.8,76.5,76.52,16054.0
2016-12-21 10:50:00,76.52,76.61,76.14,76.16,21003.0,76.52,76.61,76.14,76.16,21003.0
2016-12-21 11:00:00,76.14,76.61,76.14,76.3,18823.0,76.14,76.61,76.14,76.3,18823.0
2016-12-21 11:10:00,76.32,76.48,76.13,76.17,19191.0,76.32,76.48,76.13,76.17,19191.0
2016-12-21 11:20:00,76.2,76.24,76.03,76.19,17320.0,76.2,76.24,76.03,76.19,17320.0
2016-12-21 11:30:00,76.16,76.37,76.11,76.36,17245.0,76.16,76.37,76.11,76.36,17245.0
2016-12-21 11:40:00,76.36,76.37,76.22,76.27,20634.0,76.36,76.37,76.22,76.27,20634.0
2016-12-21 11:50:00,76.27,76.79,76.26,76.65,28304.0,76.27,76.79,76.26,76.65,28304.0
2016-12-21 12:00:00,76.65,76.82,76.63,76.75,23693.0,76.65,76.82,76.63,76.75,23693.0
2016-12-21 12:10:00,76.75,76.79,76.49,76.72,19075.0,76.75,76.79,76.49,76.72,19075.0
2016-12-21 12:20:00,76.67,76.67,76.47,76.53,16493.0,76.67,76.67,76.47,76.53,16493.0
2016-12-21 12:30:00,76.52,76.62,76.46,76.54,12047.0,76.52,76.62,76.46,76.54,12047.0
2016-12-21 12:40:00,76.52,76.69,76.46,76.55,10851.0,76.52,76.69,76.46,76.55,10851.0
2016-12-21 12:50:00,76.53,76.87,76.53,76.84,28470.0,76.53,76.87,76.53,76.84,28470.0
2016-12-21 13:00:00,76.82,76.98,76.81,76.97,15244.0,76.82,76.98,76.81,76.97,15244.0
2016-12-21 13:10:00,76.94,76.97,76.78,76.79,12247.0,76.94,76.97,76.78,76.79,12247.0
2016-12-21 13:20:00,76.78,76.87,76.73,76.8,12598.0,76.78,76.87,76.73,76.8,12598.0
2016-12-21 13:30:00,76.82,76.94,76.79,76.91,16032.0,76.82,76.94,76.79,76.91,16032.0
2016-12-21 13:40:00,76.89,76.99,76.84,76.97,11575.0,76.89,76.99,76.84,76.97,11575.0
2016-12-21 13:50:00,76.97,77.08,76.81,76.81,14964.0,76.97,77.08,76.81,76.81,14964.0
2016-12-21 14:00:00,76.85,77.02,76.81,77.02,13342.0,76.85,77.02,76.81,77.02,13342.0
2016-12-21 14:10:00,77.04,77.1,77.01,77.04,10968.0,77.04,77.1,77.01,77.04,10968.0
2016-12-21 14:20:00,77.04,77.15,77.03,77.09,23686.0,77.04,77.15,77.03,77.09,23686.0
2016-12-21 14:30:00,77.1,77.13,77.06,77.1,9501.0,77.1,77.13,77.06,77.1,9501.0
2016-12-21 14:40:00,77.06,77.13,77.03,77.11,16992.0,77.06,77.13,77.03,77.11,16992.0
2016-12-21 14:50:00,77.13,77.17,76.97,76.98,24328.0,77.13,77.17,76.97,76.98,24328.0
2016-12-21 15:00:00,76.97,77.1,76.92,77.05,20475.0,76.97,77.1,76.92,77.05,20475.0
2016-12-21 15:10:00,77.04,77.06,76.99,77.02,17684.0,77.04,77.06,76.99,77.02,17684.0
2016-12-21 15:20:00,77.0,77.01,76.95,76.95,19593.0,77.0,77.01,76.95,76.95,19593.0
2016-12-21 15:30:00,76.98,77.27,76.89,77.27,45577.0,76.98,77.27,76.89,77.27,45577.0
2016-12-21 15:40:00,77.27,77.32,77.11,77.17,42378.0,77.27,77.32,77.11,77.17,42378.0
2016-12-21 15:50:00,77.17,77.25,77.14,77.25,87596.0,77.17,77.25,77.14,77.25,87596.0
2016-12-22 09:30:00,76.92,77.05,76.0,76.28,25736.0,76.92,77.05,76.0,76.28,25736.0
2016-12-22 09:40:00,76.23,76.37,75.95,76.31,15639.0,76.23,76.37,75.95,76.31,15639.0
2016-12-22 09:50:00,76.37,76.37,76.06,76.34,16002.0,76.37,76.37,76.06,76.34,16002.0
2016-12-22 10:00:00,76.39,76.61,76.33,76.51,18080.0,76.39,76.61,76.33,76.51,18080.0
2016-12-22 10:10:00,76.45,76.71,76.36,76.51,29114.0,76.45,76.71,76.36,76.51,29114.0
2016-12-22 10:20:00,76.41,76.47,76.28,76.44,16296.0,76.41,76.47,76.28,76.44,16296.0
2016-12-22 10:30:00,76.43,76.46,76.14,76.14,9726.0,76.43,76.46,76.14,76.14,9726.0
2016-12-22 10:40:00,76.13,76.16,75.96,76.01,10904.0,76.13,76.16,75.96,76.01,10904.0
2016-12-22 10:50:00,76.0,76.11,75.92,75.94,12689.0,76.0,76.11,75.92,75.94,12689.0
2016-12-22 11:00:00,75.96,76.05,75.85,75.97,14505.0,75.96,76.05,75.85,75.97,14505.0
2016-12-22 11:10:00,75.92,75.92,75.68,75.72,26359.0,75.92,75.92,75.68,75.72,26359.0
2016-12-22 11:20:00,75.75,75.79,75.4,75.43,15291.0,75.75,75.79,75.4,75.43,15291.0
2016-12-22 11:30:00,75.43,75.44,75.23,75.29,23789.0,75.43,75.44,75.23,75.29,23789.0
2016-12-22 11:40:00,75.31,75.34,75.15,75.15,36958.0,75.31,75.34,75.15,75.15,36958.0
2016-12-22 11:50:00,75.12,75.19,74.91,75.15,30344.0,75.12,75.19,74.91,75.15,30344.0
2016-12-22 12:00:00,75.15,75.25,75.0,75.02,22810.0,75.15,75.25,75.0,75.02,22810.0
2016-12-22 12:10:00,74.99,75.14,74.95,75.02,27386.0,74.99,75.14,74.95,75.02,27386.0
2016-12-22 12:20:00,75.02,75.25,74.99,75.13,24912.0,75.02,75.25,74.99,75.13,24912.0
2016-12-22 12:30:00,75.13,75.34,75.09,75.12,18531.0,75.13,75.34,75.09,75.12,18531.0
2016-12-22 12:40:00,75.14,75.18,75.0,75.06,11087.0,75.14,75.18,75.0,75.06,11087.0
2016-12-22 12:50:00,75.08,75.15,74.96,75.13,13990.0,75.08,75.15,74.96,75.13,13990.0
2016-12-22 13:00:00,75.12,75.29,75.1,75.2,16491.0,75.12,75.29,75.1,75.2,16491.0
2016-12-22 13:10:00,75.23,75.34,75.17,75.28,37190.0,75.23,75.34,75.17,75.28,37190.0
2016-12-22 13:20:00,75.3,75.3,75.09,75.09,14873.0,75.3,75.3,75.09,75.09,14873.0
2016-12-22 13:30:00,75.11,75.12,74.94,75.03,28534.0,75.11,75.12,74.94,75.03,28534.0
2016-12-22 13:40:00,75.01,75.12,74.99,75.05,16111.0,75.01,75.12,74.99,75.05,16111.0
2016-12-22 13:50:00,75.06,75.06,74.9,74.94,24061.0,75.06,75.06,74.9,74.94,24061.0
2016-12-22 14:00:00,74.97,75.03,74.91,74.91,26473.0,74.97,75.03,74.91,74.91,26473.0
2016-12-22 14:10:00,74.91,74.99,74.8,74.8,17683.0,74.91,74.99,74.8,74.8,17683.0
2016-12-22 14:20:00,74.8,74.9,74.73,74.79,20628.0,74.8,74.9,74.73,74.79,20628.0
2016-12-22 14:30:00,74.79,74.79,74.66,74.67,19602.0,74.79,74.79,74.66,74.67,19602.0
2016-12-22 14:40:00,74.67,74.68,74.55,74.55,9967.0,74.67,74.68,74.55,74.55,9967.0
2016-12-22 14:50:00,74.53,74.65,74.53,74.6,27618.0,74.53,74.65,74.53,74.6,27618.0
2016-12-22 15:00:00,74.6,74.61,74.37,74.39,25869.0,74.6,74.61,74.37,74.39,25869.0
2016-12-22 15:10:00,74.36,74.39,74.27,74.3,23505.0,74.36,74.39,74.27,74.3,23505.0
2016-12-22 15:20:00,74.3,74.36,74.17,74.31,34285.0,74.3,74.36,74.17,74.31,34285.0
2016-12-22 15:30:00,74.32,74.38,74.28,74.36,60912.0,74.32,74.38,74.28,74.36,60912.0
2016-12-22 15:40:00,74.34,74.44,74.34,74.41,47192.0,74.34,74.44,74.34,74.41,47192.0
2016-12-22 15:50:00,74.42,74.57,74.42,74.55,90437.0,74.42,74.57,74.42,74.55,90437.0
2016-12-23 09:30:00,74.6,74.87,74.44,74.58,20689.0,74.6,74.87,74.44,74.58,20689.0
2016-12-23 09:40:00,74.7,74.86,74.55,74.61,26967.0,74.7,74.86,74.55,74.61,26967.0
2016-12-23 09:50:00,74.59,74.6,74.36,74.48,21514.0,74.59,74.6,74.36,74.48,21514.0
2016-12-23 10:00:00,74.56,74.73,74.41,74.46,8308.0,74.56,74.73,74.41,74.46,8308.0
2016-12-23 10:10:00,74.41,74.53,74.4,74.45,39670.0,74.41,74.53,74.4,74.45,39670.0
2016-12-23 10:20:00,74.45,74.55,74.44,74.54,10641.0,74.45,74.55,74.44,74.54,10641.0
2016-12-23 10:30:00,74.5,74.93,74.49,74.81,6811.0,74.5,74.93,74.49,74.81,6811.0
2016-12-23 10:40:00,74.82,75.02,74.8,75.02,6400.0,74.82,75.02,74.8,75.02,6400.0
2016-12-23 10:50:00,75.03,75.03,74.85,74.96,9600.0,75.03,75.03,74.85,74.96,9600.0
2016-12-23 11:00:00,74.95,75.08,74.89,74.98,15812.0,74.95,75.08,74.89,74.98,15812.0
2016-12-23 11:10:00,75.03,75.09,74.99,75.04,13939.0,75.03,75.09,74.99,75.04,13939.0
2016-12-23 11:20:00,74.98,75.23,74.97,75.23,5447.0,74.98,75.23,74.97,75.23,5447.0
2016-12-23 11:30:00,75.17,75.25,75.05,75.17,4156.0,75.17,75.25,75.05,75.17,4156.0
2016-12-23 11:40:00,75.15,75.32,75.13,75.23,8729.0,75.15,75.32,75.13,75.23,8729.0
2016-12-23 11:50:00,75.23,75.23,75.11,75.21,7950.0,75.23,75.23,75.11,75.21,7950.0
2016-12-23 12:00:00,75.2,75.28,75.16,75.16,3150.0,75.2,75.28,75.16,75.16,3150.0
2016-12-23 12:10:00,75.12,75.3,75.11,75.28,9398.0,75.12,75.3,75.11,75.28,9398.0
2016-12-23 12:20:00,75.29,75.33,75.17,75.17,9858.0,75.29,75.33,75.17,75.17,9858.0
2016-12-23 12:30:00,75.17,75.24,75.0,75.0,13150.0,75.17,75.24,75.0,75.0,13150.0
2016-12-23 12:40:00,75.01,75.06,75.0,75.06,9085.0,75.01,75.06,75.0,75.06,9085.0
2016-12-23 12:50:00,75.09,75.28,75.07,75.28,12152.0,75.09,75.28,75.07,75.28,12152.0
2016-12-23 13:00:00,75.25,75.45,75.19,75.44,14293.0,75.25,75.45,75.19,75.44,14293.0
2016-12-23 13:10:00,75.42,75.5,75.38,75.43,13669.0,75.42,75.5,75.38,75.43,13669.0
2016-12-23 13:20:00,75.4,75.46,75.39,75.43,10505.0,75.4,75.46,75.39,75.43,10505.0
2016-12-23 13:30:00,75.45,75.53,75.44,75.44,3185.0,75.45,75.53,75.44,75.44,3185.0
2016-12-23 13:40:00,75.44,75.66,75.43,75.61,23610.0,75.44,75.66,75.43,75.61,23610.0
2016-12-23 13:50:00,75.61,75.68,75.59,75.67,7359.0,75.61,75.68,75.59,75.67,7359.0
2016-12-23 14:00:00,75.7,75.7,75.64,75.64,3042.0,75.7,75.7,75.64,75.64,3042.0
2016-12-23 14:10:00,75.65,75.7,75.64,75.7,8309.0,75.65,75.7,75.64,75.7,8309.0
2016-12-23 14:20:00,75.67,75.7,75.6,75.6,5409.0,75.67,75.7,75.6,75.6,5409.0
2016-12-23 14:30:00,75.6,75.68,75.6,75.66,5210.0,75.6,75.68,75.6,75.66,5210.0
2016-12-23 14:40:00,75.68,75.69,75.6,75.64,3948.0,75.68,75.69,75.6,75.64,3948.0
2016-12-23 14:50:00,75.66,75.68,75.62,75.68,6298.0,75.66,75.68,75.62,75.68,6298.0
2016-12-23 15:00:00,75.71,75.8,75.7,75.8,12005.0,75.71,75.8,75.7,75.8,12005.0
2016-12-23 15:10:00,75.82,75.88,75.78,75.88,11678.0,75.82,75.88,75.78,75.88,11678.0
2016-12-23 15:20:00,75.87,76.04,75.86,76.02,21720.0,75.87,76.04,75.86,76.02,21720.0
2016-12-23 15:30:00,76.02,76.06,75.96,75.99,19192.0,76.02,76.06,75.96,75.99,19192.0
2016-12-23 15:40:00,75.98,76.06,75.97,75.98,21492.0,75.98,76.06,75.97,75.98,21492.0
2016-12-23 15:50:00,75.99,76.07,75.99,76.0,42922.0,75.99,76.07,75.99,76.0,42922.0
2016-12-27 09:30:00,76.08,76.73,76.0,76.66,24020.0,76.08,76.73,76.0,76.66,24020.0
2016-12-27 09:40:00,76.64,77.16,76.26,76.87,10399.0,76.64,77.16,76.26,76.87,10399.0
2016-12-27 09:50:00,76.89,77.0,76.6,76.71,8601.0,76.89,77.0,76.6,76.71,8601.0
2016-12-27 10:00:00,76.65,76.9,76.62,76.8,11632.0,76.65,76.9,76.62,76.8,11632.0
2016-12-27 10:10:00,76.8,76.87,76.79,76.83,8142.0,76.8,76.87,76.79,76.83,8142.0
2016-12-27 10:20:00,76.84,77.14,76.84,77.0,19441.0,76.84,77.14,76.84,77.0,19441.0
2016-12-27 10:30:00,76.99,77.18,76.98,77.12,9618.0,76.99,77.18,76.98,77.12,9618.0
2016-12-27 10:40:00,77.12,77.21,77.07,77.21,16101.0,77.12,77.21,77.07,77.21,16101.0
2016-12-27 10:50:00,77.19,77.34,77.19,77.34,5928.0,77.19,77.34,77.19,77.34,5928.0
2016-12-27 11:00:00,77.31,77.34,77.26,77.3,13972.0,77.31,77.34,77.26,77.3,13972.0
2016-12-27 11:10:00,77.28,77.4,77.26,77.4,10444.0,77.28,77.4,77.26,77.4,10444.0
2016-12-27 11:20:00,77.37,77.38,77.26,77.28,4740.0,77.37,77.38,77.26,77.28,4740.0
2016-12-27 11:30:00,77.29,77.32,77.27,77.3,7588.0,77.29,77.32,77.27,77.3,7588.0
2016-12-27 11:40:00,77.28,77.35,77.28,77.29,8905.0,77.28,77.35,77.28,77.29,8905.0
2016-12-27 11:50:00,77.3,77.36,77.26,77.3,17140.0,77.3,77.36,77.26,77.3,17140.0
2016-12-27 12:00:00,77.27,77.28,77.0,77.07,5124.0,77.27,77.28,77.0,77.07,5124.0
2016-12-27 12:10:00,77.08,77.08,76.96,77.0,16078.0,77.08,77.08,76.96,77.0,16078.0
2016-12-27 12:20:00,77.01,77.01,76.94,77.0,5458.0,77.01,77.01,76.94,77.0,5458.0
2016-12-27 12:30:00,76.99,77.04,76.97,77.0,4746.0,76.99,77.04,76.97,77.0,4746.0
2016-12-27 12:40:00,77.0,77.06,76.95,77.03,7200.0,77.0,77.06,76.95,77.03,7200.0
2016-12-27 12:50:00,77.02,77.13,76.97,77.11,12586.0,77.02,77.13,76.97,77.11,12586.0
2016-12-27 13:00:00,77.1,77.12,77.05,77.09,5528.0,77.1,77.12,77.05,77.09,5528.0
2016-12-27 13:10:00,77.11,77.11,77.03,77.06,8985.0,77.11,77.11,77.03,77.06,8985.0
2016-12-27 13:20:00,77.06,77.1,77.0,77.07,15455.0,77.06,77.1,77.0,77.07,15455.0
2016-12-27 13:30:00,77.06,77.13,77.03,77.07,7813.0,77.06,77.13,77.03,77.07,7813.0
2016-12-27 13:40:00,77.07,77.07,76.9,76.9,3415.0,77.07,77.07,76.9,76.9,3415.0
2016-12-27 13:50:00,76.92,76.92,76.82,76.91,13676.0,76.92,76.92,76.82,76.91,13676.0
2016-12-27 14:00:00,76.91,76.98,76.91,76.97,8913.0,76.91,76.98,76.91,76.97,8913.0
2016-12-27 14:10:00,76.96,77.13,76.94,77.11,12012.0,76.96,77.13,76.94,77.11,12012.0
2016-12-27 14:20:00,77.12,77.21,77.0,77.0,10928.0,77.12,77.21,77.0,77.0,10928.0
2016-12-27 14:30:00,77.04,77.04,76.96,76.96,4094.0,77.04,77.04,76.96,76.96,4094.0
2016-12-27 14:40:00,76.94,77.07,76.94,76.99,6858.0,76.94,77.07,76.94,76.99,6858.0
2016-12-27 14:50:00,76.97,76.98,76.94,76.96,7148.0,76.97,76.98,76.94,76.96,7148.0
2016-12-27 15:00:00,76.96,77.09,76.96,77.05,7575.0,76.96,77.09,76.96,77.05,7575.0
2016-12-27 15:10:00,77.1,77.19,77.03,77.06,8199.0,77.1,77.19,77.03,77.06,8199.0
2016-12-27 15:20:00,77.05,77.09,76.99,77.0,8304.0,77.05,77.09,76.99,77.0,8304.0
2016-12-27 15:30:00,77.0,77.0,76.93,76.94,19205.0,77.0,77.0,76.93,76.94,19205.0
2016-12-27 15:40:00,76.94,76.99,76.86,76.87,20358.0,76.94,76.99,76.86,76.87,20358.0
2016-12-27 15:50:00,76.89,76.95,76.85,76.9,31177.0,76.89,76.95,76.85,76.9,31177.0
2016-12-28 09:30:00,76.76,76.98,76.55,76.65,25843.0,76.76,76.98,76.55,76.65,25843.0
2016-12-28 09:40:00,76.65,76.7,76.32,76.63,30738.0,76.65,76.7,76.32,76.63,30738.0
2016-12-28 09:50:00,76.61,77.05,76.51,76.87,25409.0,76.61,77.05,76.51,76.87,25409.0
2016-12-28 10:00:00,76.87,76.92,76.47,76.64,35463.0,76.87,76.92,76.47,76.64,35463.0
2016-12-28 10:10:00,76.67,76.73,76.51,76.6,27108.0,76.67,76.73,76.51,76.6,27108.0
2016-12-28 10:20:00,76.59,76.66,76.5,76.64,31300.0,76.59,76.66,76.5,76.64,31300.0
2016-12-28 10:30:00,76.63,76.94,76.62,76.87,16593.0,76.63,76.94,76.62,76.87,16593.0
2016-12-28 10:40:00,76.8,76.89,76.75,76.84,21185.0,76.8,76.89,76.75,76.84,21185.0
2016-12-28 10:50:00,76.81,76.85,76.51,76.67,12621.0,76.81,76.85,76.51,76.67,12621.0
2016-12-28 11:00:00,76.66,76.76,76.66,76.74,16168.0,76.66,76.76,76.66,76.74,16168.0
2016-12-28 11:10:00,76.74,76.78,76.59,76.6,16726.0,76.74,76.78,76.59,76.6,16726.0
2016-12-28 11:20:00,76.61,76.77,76.55,76.55,6476.0,76.61,76.77,76.55,76.55,6476.0
2016-12-28 11:30:00,76.55,76.64,76.47,76.52,9859.0,76.55,76.64,76.47,76.52,9859.0
2016-12-28 11:40:00,76.52,76.72,76.51,76.67,22884.0,76.52,76.72,76.51,76.67,22884.0
2016-12-28 11:50:00,76.63,76.66,76.46,76.46,21700.0,76.63,76.66,76.46,76.46,21700.0
2016-12-28 12:00:00,76.46,76.48,76.21,76.25,15160.0,76.46,76.48,76.21,76.25,15160.0
2016-12-28 12:10:00,76.16,76.51,76.11,76.51,10046.0,76.16,76.51,76.11,76.51,10046.0
2016-12-28 12:20:00,76.42,76.51,76.38,76.5,7800.0,76.42,76.51,76.38,76.5,7800.0
2016-12-28 12:30:00,76.53,76.54,76.4,76.44,13088.0,76.53,76.54,76.4,76.44,13088.0
2016-12-28 12:40:00,76.42,76.5,76.36,76.4,9913.0,76.42,76.5,76.36,76.4,9913.0
2016-12-28 12:50:00,76.4,76.47,76.31,76.31,10085.0,76.4,76.47,76.31,76.31,10085.0
2016-12-28 13:00:00,76.28,76.31,76.05,76.1,10681.0,76.28,76.31,76.05,76.1,10681.0
2016-12-28 13:10:00,76.09,76.15,76.06,76.08,8350.0,76.09,76.15,76.06,76.08,8350.0
2016-12-28 13:20:00,76.05,76.13,76.0,76.11,6950.0,76.05,76.13,76.0,76.11,6950.0
2016-12-28 13:30:00,76.06,76.08,75.91,75.93,11500.0,76.06,76.08,75.91,75.93,11500.0
2016-12-28 13:40:00,75.94,76.01,75.89,75.89,11317.0,75.94,76.01,75.89,75.89,11317.0
2016-12-28 13:50:00,75.88,75.93,75.66,75.69,15780.0,75.88,75.93,75.66,75.69,15780.0
2016-12-28 14:00:00,75.71,75.92,75.71,75.81,14502.0,75.71,75.92,75.71,75.81,14502.0
2016-12-28 14:10:00,75.81,75.84,75.39,75.42,31894.0,75.81,75.84,75.39,75.42,31894.0
2016-12-28 14:20:00,75.42,75.48,75.38,75.38,6894.0,75.42,75.48,75.38,75.38,6894.0
2016-12-28 14:30:00,75.39,75.49,75.35,75.47,23875.0,75.39,75.49,75.35,75.47,23875.0
2016-12-28 14:40:00,75.44,75.45,75.31,75.34,13333.0,75.44,75.45,75.31,75.34,13333.0
2016-12-28 14:50:00,75.35,75.5,75.35,75.36,13554.0,75.35,75.5,75.35,75.36,13554.0
2016-12-28 15:00:00,75.37,75.53,75.35,75.45,23543.0,75.37,75.53,75.35,75.45,23543.0
2016-12-28 15:10:00,75.45,75.47,75.34,75.35,15536.0,75.45,75.47,75.34,75.35,15536.0
2016-12-28 15:20:00,75.35,75.48,75.33,75.43,31637.0,75.35,75.48,75.33,75.43,31637.0
2016-12-28 15:30:00,75.43,75.43,75.29,75.31,37186.0,75.43,75.43,75.29,75.31,37186.0
2016-12-28 15:40:00,75.31,75.35,75.14,75.27,75748.0,75.31,75.35,75.14,75.27,75748.0
2016-12-28 15:50:00,75.28,75.32,75.21,75.22,91193.0,75.28,75.32,75.21,75.22,91193.0
2016-12-29 09:30:00,75.17,75.61,74.89,75.49,12887.0,75.17,75.61,74.89,75.49,12887.0
2016-12-29 09:40:00,75.51,75.51,74.88,74.88,8990.0,75.51,75.51,74.88,74.88,8990.0
2016-12-29 09:50:00,74.91,74.96,74.73,74.9,8081.0,74.91,74.96,74.73,74.9,8081.0
2016-12-29 10:00:00,74.93,75.25,74.9,75.25,7846.0,74.93,75.25,74.9,75.25,7846.0
2016-12-29 10:10:00,75.22,75.22,74.89,74.94,7056.0,75.22,75.22,74.89,74.94,7056.0
2016-12-29 10:20:00,74.93,75.2,74.9,75.07,21282.0,74.93,75.2,74.9,75.07,21282.0
2016-12-29 10:30:00,75.07,75.35,75.07,75.29,14837.0,75.07,75.35,75.07,75.29,14837.0
2016-12-29 10:40:00,75.29,75.31,75.07,75.08,15719.0,75.29,75.31,75.07,75.08,15719.0
2016-12-29 10:50:00,75.08,75.11,74.81,74.82,13635.0,75.08,75.11,74.81,74.82,13635.0
2016-12-29 11:00:00,74.82,74.9,74.67,74.79,18451.0,74.82,74.9,74.67,74.79,18451.0
2016-12-29 11:10:00,74.79,74.93,74.7,74.85,13915.0,74.79,74.93,74.7,74.85,13915.0
2016-12-29 11:20:00,74.88,74.88,74.67,74.67,9656.0,74.88,74.88,74.67,74.67,9656.0
2016-12-29 11:30:00,74.7,74.81,74.58,74.74,15150.0,74.7,74.81,74.58,74.74,15150.0
2016-12-29 11:40:00,74.68,74.85,74.56,74.59,15158.0,74.68,74.85,74.56,74.59,15158.0
2016-12-29 11:50:00,74.58,74.58,74.35,74.36,10514.0,74.58,74.58,74.35,74.36,10514.0
2016-12-29 12:00:00,74.41,74.63,74.38,74.58,12008.0,74.41,74.63,74.38,74.58,12008.0
2016-12-29 12:10:00,74.58,74.74,74.52,74.69,12700.0,74.58,74.74,74.52,74.69,12700.0
2016-12-29 12:20:00,74.7,74.88,74.69,74.79,16919.0,74.7,74.88,74.69,74.79,16919.0
2016-12-29 12:30:00,74.81,74.86,74.73,74.76,17854.0,74.81,74.86,74.73,74.76,17854.0
2016-12-29 12:40:00,74.77,75.03,74.76,75.0,32876.0,74.77,75.03,74.76,75.0,32876.0
2016-12-29 12:50:00,75.0,75.05,74.91,74.96,18302.0,75.0,75.05,74.91,74.96,18302.0
2016-12-29 13:00:00,74.92,75.0,74.9,74.9,27197.0,74.92,75.0,74.9,74.9,27197.0
2016-12-29 13:10:00,74.93,74.93,74.69,74.71,15033.0,74.93,74.93,74.69,74.71,15033.0
2016-12-29 13:20:00,74.71,74.72,74.64,74.64,5708.0,74.71,74.72,74.64,74.64,5708.0
2016-12-29 13:30:00,74.63,74.66,74.45,74.47,6317.0,74.63,74.66,74.45,74.47,6317.0
2016-12-29 13:40:00,74.48,74.48,74.3,74.35,13890.0,74.48,74.48,74.3,74.35,13890.0
2016-12-29 13:50:00,74.39,74.42,74.2,74.3,14122.0,74.39,74.42,74.2,74.3,14122.0
2016-12-29 14:00:00,74.29,74.63,74.29,74.55,17985.0,74.29,74.63,74.29,74.55,17985.0
2016-12-29 14:10:00,74.53,74.59,74.47,74.59,20917.0,74.53,74.59,74.47,74.59,20917.0
2016-12-29 14:20:00,74.55,74.59,74.47,74.47,3900.0,74.55,74.59,74.47,74.47,3900.0
2016-12-29 14:30:00,74.49,74.51,74.39,74.44,13141.0,74.49,74.51,74.39,74.44,13141.0
2016-12-29 14:40:00,74.43,74.49,74.37,74.48,11312.0,74.43,74.49,74.37,74.48,11312.0
2016-12-29 14:50:00,74.46,74.49,74.39,74.39,7701.0,74.46,74.49,74.39,74.39,7701.0
2016-12-29 15:00:00,74.41,74.51,74.36,74.46,12270.0,74.41,74.51,74.36,74.46,12270.0
2016-12-29 15:10:00,74.43,74.54,74.38,74.52,9710.0,74.43,74.54,74.38,74.52,9710.0
2016-12-29 15:20:00,74.54,74.68,74.54,74.64,10737.0,74.54,74.68,74.54,74.64,10737.0
2016-12-29 15:30:00,74.63,74.79,74.62,74.77,18880.0,74.63,74.79,74.62,74.77,18880.0
2016-12-29 15:40:00,74.77,74.82,74.73,74.78,16583.0,74.77,74.82,74.73,74.78,16583.0
2016-12-29 15:50:00,74.8,74.97,74.73,74.94,61750.0,74.8,74.97,74.73,74.94,61750.0
2016-12-30 09:30:00,75.11,75.24,74.49,74.5,14238.0,75.11,75.24,74.49,74.5,14238.0
2016-12-30 09:40:00,74.66,74.99,74.54,74.99,8550.0,74.66,74.99,74.54,74.99,8550.0
2016-12-30 09:50:00,74.92,75.12,74.63,74.64,23380.0,74.92,75.12,74.63,74.64,23380.0
2016-12-30 10:00:00,74.62,74.84,74.5,74.82,11001.0,74.62,74.84,74.5,74.82,11001.0
2016-12-30 10:10:00,74.83,74.87,74.68,74.68,23000.0,74.83,74.87,74.68,74.68,23000.0
2016-12-30 10:20:00,74.7,74.81,74.57,74.63,10960.0,74.7,74.81,74.57,74.63,10960.0
2016-12-30 10:30:00,74.59,74.91,74.59,74.85,10130.0,74.59,74.91,74.59,74.85,10130.0
2016-12-30 10:40:00,74.86,74.93,74.73,74.93,8046.0,74.86,74.93,74.73,74.93,8046.0
2016-12-30 10:50:00,74.97,75.12,74.94,75.12,8167.0,74.97,75.12,74.94,75.12,8167.0
2016-12-30 11:00:00,75.13,75.13,75.01,75.05,16656.0,75.13,75.13,75.01,75.05,16656.0
2016-12-30 11:10:00,75.04,75.09,74.99,75.08,11807.0,75.04,75.09,74.99,75.08,11807.0
2016-12-30 11:20:00,75.06,75.1,75.01,75.04,12207.0,75.06,75.1,75.01,75.04,12207.0
2016-12-30 11:30:00,75.09,75.21,75.07,75.14,26544.0,75.09,75.21,75.07,75.14,26544.0
2016-12-30 11:40:00,75.13,75.3,75.09,75.3,6820.0,75.13,75.3,75.09,75.3,6820.0
2016-12-30 11:50:00,75.29,75.3,75.09,75.17,10658.0,75.29,75.3,75.09,75.17,10658.0
2016-12-30 12:00:00,75.17,75.22,75.07,75.18,36491.0,75.17,75.22,75.07,75.18,36491.0
2016-12-30 12:10:00,75.18,75.42,75.09,75.39,26320.0,75.18,75.42,75.09,75.39,26320.0
2016-12-30 12:20:00,75.41,75.44,75.21,75.33,27686.0,75.41,75.44,75.21,75.33,27686.0
2016-12-30 12:30:00,75.32,75.36,75.25,75.25,15108.0,75.32,75.36,75.25,75.25,15108.0
2016-12-30 12:40:00,75.25,75.33,74.98,75.0,32455.0,75.25,75.33,74.98,75.0,32455.0
2016-12-30 12:50:00,74.95,74.95,74.7,74.86,20838.0,74.95,74.95,74.7,74.86,20838.0
2016-12-30 13:00:00,74.83,74.83,74.7,74.7,4011.0,74.83,74.83,74.7,74.7,4011.0
2016-12-30 13:10:00,74.7,74.7,74.58,74.59,11242.0,74.7,74.7,74.58,74.59,11242.0
2016-12-30 13:20:00,74.62,74.8,74.62,74.75,6576.0,74.62,74.8,74.62,74.75,6576.0
2016-12-30 13:30:00,74.75,74.79,74.7,74.7,11504.0,74.75,74.79,74.7,74.7,11504.0
2016-12-30 13:40:00,74.7,74.72,74.58,74.59,10511.0,74.7,74.72,74.58,74.59,10511.0
2016-12-30 13:50:00,74.57,74.66,74.57,74.59,9248.0,74.57,74.66,74.57,74.59,9248.0
2016-12-30 14:00:00,74.58,74.63,74.57,74.61,10551.0,74.58,74.63,74.57,74.61,10551.0
2016-12-30 14:10:00,74.62,74.62,74.21,74.54,55271.0,74.62,74.62,74.21,74.54,55271.0
2016-12-30 14:20:00,74.51,74.54,74.45,74.48,10840.0,74.51,74.54,74.45,74.48,10840.0
2016-12-30 14:30:00,74.46,74.47,74.14,74.27,41305.0,74.46,74.47,74.14,74.27,41305.0
2016-12-30 14:40:00,74.29,74.31,74.0,74.04,33706.0,74.29,74.31,74.0,74.04,33706.0
2016-12-30 14:50:00,74.02,74.07,73.66,73.75,32372.0,74.02,74.07,73.66,73.75,32372.0
2016-12-30 15:00:00,73.79,74.31,73.78,74.31,20707.0,73.79,74.31,73.78,74.31,20707.0
2016-12-30 15:10:00,74.32,74.64,74.23,74.58,46608.0,74.32,74.64,74.23,74.58,46608.0
2016-12-30 15:20:00,74.6,74.72,74.35,74.63,50097.0,74.6,74.72,74.35,74.63,50097.0
2016-12-30 15:30:00,74.64,74.65,74.49,74.51,11114.0,74.64,74.65,74.49,74.51,11114.0
2016-12-30 15:40:00,74.49,74.49,74.13,74.14,31903.0,74.49,74.49,74.13,74.14,31903.0
2016-12-30 15:50:00,74.13,74.35,74.0,74.33,60970.0,74.13,74.35,74.0,74.33,60970.0
2017-01-03 09:30:00,75.31,76.99,75.26,75.95,64651.0,75.31,76.99,75.26,75.95,64651.0
2017-01-03 09:40:00,75.95,75.95,75.43,75.62,18301.0,75.95,75.95,75.43,75.62,18301.0
2017-01-03 09:50:00,75.58,75.58,75.06,75.14,18245.0,75.58,75.58,75.06,75.14,18245.0
2017-01-03 10:00:00,75.1,76.06,75.05,76.05,41063.0,75.1,76.06,75.05,76.05,41063.0
2017-01-03 10:10:00,75.85,75.98,75.76,75.86,11617.0,75.85,75.98,75.76,75.86,11617.0
2017-01-03 10:20:00,75.88,76.1,75.69,75.7,21583.0,75.88,76.1,75.69,75.7,21583.0
2017-01-03 10:30:00,75.76,75.77,75.18,75.19,26392.0,75.76,75.77,75.18,75.19,26392.0
2017-01-03 10:40:00,75.22,75.39,75.12,75.13,20267.0,75.22,75.39,75.12,75.13,20267.0
2017-01-03 10:50:00,75.1,75.17,74.89,74.89,9587.0,75.1,75.17,74.89,74.89,9587.0
2017-01-03 11:00:00,74.88,75.4,74.83,75.4,11104.0,74.88,75.4,74.83,75.4,11104.0
2017-01-03 11:10:00,75.33,75.45,75.25,75.35,29261.0,75.33,75.45,75.25,75.35,29261.0
2017-01-03 11:20:00,75.31,75.33,75.21,75.25,18216.0,75.31,75.33,75.21,75.25,18216.0
2017-01-03 11:30:00,75.26,75.4,75.11,75.14,27371.0,75.26,75.4,75.11,75.14,27371.0
2017-01-03 11:40:00,75.11,75.12,74.85,74.96,16969.0,75.11,75.12,74.85,74.96,16969.0
2017-01-03 11:50:00,74.96,75.13,74.95,75.08,12413.0,74.96,75.13,74.95,75.08,12413.0
2017-01-03 12:00:00,75.16,75.17,74.9,74.99,15186.0,75.16,75.17,74.9,74.99,15186.0
2017-01-03 12:10:00,75.0,75.21,74.99,75.02,12327.0,75.0,75.21,74.99,75.02,12327.0
2017-01-03 12:20:00,74.99,75.03,74.9,74.96,11685.0,74.99,75.03,74.9,74.96,11685.0
2017-01-03 12:30:00,74.93,74.99,74.85,74.87,34954.0,74.93,74.99,74.85,74.87,34954.0
2017-01-03 12:40:00,74.89,74.89,74.63,74.8,15033.0,74.89,74.89,74.63,74.8,15033.0
2017-01-03 12:50:00,74.74,74.86,74.74,74.82,5872.0,74.74,74.86,74.74,74.82,5872.0
2017-01-03 13:00:00,74.84,74.96,74.79,74.87,14259.0,74.84,74.96,74.79,74.87,14259.0
2017-01-03 13:10:00,74.84,75.09,74.84,75.08,14299.0,74.84,75.09,74.84,75.08,14299.0
2017-01-03 13:20:00,75.08,75.34,75.08,75.29,12728.0,75.08,75.34,75.08,75.29,12728.0
2017-01-03 13:30:00,75.28,75.42,75.27,75.35,21710.0,75.28,75.42,75.27,75.35,21710.0
2017-01-03 13:40:00,75.39,75.43,75.34,75.34,13550.0,75.39,75.43,75.34,75.34,13550.0
2017-01-03 13:50:00,75.34,75.38,75.23,75.23,23465.0,75.34,75.38,75.23,75.23,23465.0
2017-01-03 14:00:00,75.23,75.32,75.21,75.29,15197.0,75.23,75.32,75.21,75.29,15197.0
2017-01-03 14:10:00,75.29,75.45,75.29,75.32,12742.0,75.29,75.45,75.29,75.32,12742.0
2017-01-03 14:20:00,75.33,75.37,75.15,75.15,20322.0,75.33,75.37,75.15,75.15,20322.0
2017-01-03 14:30:00,75.16,75.17,75.0,75.05,10989.0,75.16,75.17,75.0,75.05,10989.0
2017-01-03 14:40:00,75.04,75.19,75.03,75.18,14169.0,75.04,75.19,75.03,75.18,14169.0
2017-01-03 14:50:00,75.19,75.31,75.15,75.28,10646.0,75.19,75.31,75.15,75.28,10646.0
2017-01-03 15:00:00,75.31,75.41,75.31,75.36,28835.0,75.31,75.41,75.31,75.36,28835.0
2017-01-03 15:10:00,75.37,75.42,75.31,75.36,69548.0,75.37,75.42,75.31,75.36,69548.0
2017-01-03 15:20:00,75.36,75.39,75.14,75.15,28401.0,75.36,75.39,75.14,75.15,28401.0
2017-01-03 15:30:00,75.15,75.42,75.05,75.4,31296.0,75.15,75.42,75.05,75.4,31296.0
2017-01-03 15:40:00,75.41,75.6,75.41,75.5,42632.0,75.41,75.6,75.41,75.5,42632.0
2017-01-03 15:50:00,75.53,75.7,75.53,75.63,66553.0,75.53,75.7,75.53,75.63,66553.0
2017-01-04 09:30:00,76.02,76.56,75.96,76.13,14714.0,76.02,76.56,75.96,76.13,14714.0
2017-01-04 09:40:00,76.06,76.59,75.89,76.34,63100.0,76.06,76.59,75.89,76.34,63100.0
2017-01-04 09:50:00,76.37,76.84,76.29,76.68,24445.0,76.37,76.84,76.29,76.68,24445.0
2017-01-04 10:00:00,76.63,76.99,76.6,76.94,25994.0,76.63,76.99,76.6,76.94,25994.0
2017-01-04 10:10:00,76.87,76.99,76.73,76.95,22214.0,76.87,76.99,76.73,76.95,22214.0
2017-01-04 10:20:00,76.98,77.47,76.97,77.29,31307.0,76.98,77.47,76.97,77.29,31307.0
2017-01-04 10:30:00,77.27,77.54,77.23,77.54,23186.0,77.27,77.54,77.23,77.54,23186.0
2017-01-04 10:40:00,77.5,77.55,77.39,77.45,22389.0,77.5,77.55,77.39,77.45,22389.0
2017-01-04 10:50:00,77.44,77.55,77.41,77.42,19130.0,77.44,77.55,77.41,77.42,19130.0
2017-01-04 11:00:00,77.41,77.49,77.35,77.37,9364.0,77.41,77.49,77.35,77.37,9364.0
2017-01-04 11:10:00,77.41,77.41,77.13,77.17,22524.0,77.41,77.41,77.13,77.17,22524.0
2017-01-04 11:20:00,77.18,77.51,77.18,77.5,20354.0,77.18,77.51,77.18,77.5,20354.0
2017-01-04 11:30:00,77.51,77.97,77.49,77.94,28385.0,77.51,77.97,77.49,77.94,28385.0
2017-01-04 11:40:00,77.91,78.15,77.86,78.15,15964.0,77.91,78.15,77.86,78.15,15964.0
2017-01-04 11:50:00,78.15,78.24,78.03,78.18,33597.0,78.15,78.24,78.03,78.18,33597.0
2017-01-04 12:00:00,78.18,78.27,78.13,78.24,24247.0,78.18,78.27,78.13,78.24,24247.0
2017-01-04 12:10:00,78.24,78.46,78.2,78.26,21340.0,78.24,78.46,78.2,78.26,21340.0
2017-01-04 12:20:00,78.25,78.27,78.15,78.18,21392.0,78.25,78.27,78.15,78.18,21392.0
2017-01-04 12:30:00,78.18,78.26,78.08,78.09,29332.0,78.18,78.26,78.08,78.09,29332.0
2017-01-04 12:40:00,78.09,78.29,78.08,78.12,31753.0,78.09,78.29,78.08,78.12,31753.0
2017-01-04 12:50:00,78.12,78.16,78.02,78.09,16667.0,78.12,78.16,78.02,78.09,16667.0
2017-01-04 13:00:00,78.04,78.06,77.42,77.59,50880.0,78.04,78.06,77.42,77.59,50880.0
2017-01-04 13:10:00,77.6,77.82,77.56,77.74,13310.0,77.6,77.82,77.56,77.74,13310.0
2017-01-04 13:20:00,77.72,77.81,77.63,77.63,41640.0,77.72,77.81,77.63,77.63,41640.0
2017-01-04 13:30:00,77.62,78.01,77.6,77.87,42670.0,77.62,78.01,77.6,77.87,42670.0
2017-01-04 13:40:00,77.86,77.89,77.79,77.87,14857.0,77.86,77.89,77.79,77.87,14857.0
2017-01-04 13:50:00,77.91,78.02,77.79,78.01,19688.0,77.91,78.02,77.79,78.01,19688.0
2017-01-04 14:00:00,77.98,78.07,77.94,78.04,16740.0,77.98,78.07,77.94,78.04,16740.0
2017-01-04 14:10:00,78.01,78.21,77.96,78.19,31673.0,78.01,78.21,77.96,78.19,31673.0
2017-01-04 14:20:00,78.18,78.54,78.18,78.54,29106.0,78.18,78.54,78.18,78.54,29106.0
2017-01-04 14:30:00,78.54,78.77,78.51,78.77,54772.0,78.54,78.77,78.51,78.77,54772.0
2017-01-04 14:40:00,78.76,78.77,78.36,78.43,40845.0,78.76,78.77,78.36,78.43,40845.0
2017-01-04 14:50:00,78.42,78.64,78.37,78.58,36544.0,78.42,78.64,78.37,78.58,36544.0
2017-01-04 15:00:00,78.56,78.76,78.53,78.68,51460.0,78.56,78.76,78.53,78.68,51460.0
2017-01-04 15:10:00,78.7,78.98,78.68,78.88,98715.0,78.7,78.98,78.68,78.88,98715.0
2017-01-04 15:20:00,78.89,78.94,78.63,78.91,134452.0,78.89,78.94,78.63,78.91,134452.0
2017-01-04 15:30:00,78.9,78.94,78.71,78.72,67802.0,78.9,78.94,78.71,78.72,67802.0
2017-01-04 15:40:00,78.72,78.81,78.52,78.65,75605.0,78.72,78.81,78.52,78.65,75605.0
2017-01-04 15:50:00,78.64,78.9,78.61,78.83,302456.0,78.64,78.9,78.61,78.83,302456.0
2017-01-05 09:30:00,78.71,79.18,78.34,79.02,39696.0,78.71,79.18,78.34,79.02,39696.0
2017-01-05 09:40:00,79.06,79.35,79.0,79.31,27142.0,79.06,79.35,79.0,79.31,27142.0
2017-01-05 09:50:00,79.27,79.39,78.96,79.14,24943.0,79.27,79.39,78.96,79.14,24943.0
2017-01-05 10:00:00,79.15,79.52,78.9,79.47,69656.0,79.15,79.52,78.9,79.47,69656.0
2017-01-05 10:10:00,79.49,79.58,79.28,79.48,34450.0,79.49,79.58,79.28,79.48,34450.0
2017-01-05 10:20:00,79.45,79.62,79.35,79.53,37081.0,79.45,79.62,79.35,79.53,37081.0
2017-01-05 10:30:00,79.51,79.51,79.28,79.44,21299.0,79.51,79.51,79.28,79.44,21299.0
2017-01-05 10:40:00,79.43,79.67,79.42,79.58,32935.0,79.43,79.67,79.42,79.58,32935.0
2017-01-05 10:50:00,79.59,79.67,79.49,79.61,82677.0,79.59,79.67,79.49,79.61,82677.0
2017-01-05 11:00:00,79.61,79.64,79.03,79.03,25423.0,79.61,79.64,79.03,79.03,25423.0
2017-01-05 11:10:00,79.06,79.39,78.95,79.34,32627.0,79.06,79.39,78.95,79.34,32627.0
2017-01-05 11:20:00,79.34,79.39,79.09,79.09,25391.0,79.34,79.39,79.09,79.09,25391.0
2017-01-05 11:30:00,79.09,79.09,78.85,78.9,5740.0,79.09,79.09,78.85,78.9,5740.0
2017-01-05 11:40:00,78.92,78.97,78.83,78.87,16083.0,78.92,78.97,78.83,78.87,16083.0
2017-01-05 11:50:00,78.87,78.95,78.69,78.84,19730.0,78.87,78.95,78.69,78.84,19730.0
2017-01-05 12:00:00,78.87,78.87,78.59,78.68,35469.0,78.87,78.87,78.59,78.68,35469.0
2017-01-05 12:10:00,78.65,78.81,78.43,78.69,14616.0,78.65,78.81,78.43,78.69,14616.0
2017-01-05 12:20:00,78.63,78.88,78.57,78.86,12605.0,78.63,78.88,78.57,78.86,12605.0
2017-01-05 12:30:00,78.78,78.83,78.6,78.83,14613.0,78.78,78.83,78.6,78.83,14613.0
2017-01-05 12:40:00,78.83,79.05,78.83,79.04,13310.0,78.83,79.05,78.83,79.04,13310.0
2017-01-05 12:50:00,79.0,79.06,78.82,78.85,15630.0,79.0,79.06,78.82,78.85,15630.0
2017-01-05 13:00:00,78.85,78.96,78.84,78.96,12968.0,78.85,78.96,78.84,78.96,12968.0
2017-01-05 13:10:00,78.94,79.05,78.91,79.03,14418.0,78.94,79.05,78.91,79.03,14418.0
2017-01-05 13:20:00,79.0,79.06,78.9,78.98,11909.0,79.0,79.06,78.9,78.98,11909.0
2017-01-05 13:30:00,79.0,79.16,78.99,79.12,8925.0,79.0,79.16,78.99,79.12,8925.0
2017-01-05 13:40:00,79.09,79.33,79.02,79.33,13039.0,79.09,79.33,79.02,79.33,13039.0
2017-01-05 13:50:00,79.29,79.38,79.0,79.04,27568.0,79.29,79.38,79.0,79.04,27568.0
2017-01-05 14:00:00,79.02,79.07,78.94,78.97,15229.0,79.02,79.07,78.94,78.97,15229.0
2017-01-05 14:10:00,78.99,79.05,78.92,78.95,13463.0,78.99,79.05,78.92,78.95,13463.0
2017-01-05 14:20:00,78.99,79.0,78.91,79.0,8565.0,78.99,79.0,78.91,79.0,8565.0
2017-01-05 14:30:00,78.97,79.02,78.91,78.99,12411.0,78.97,79.02,78.91,78.99,12411.0
2017-01-05 14:40:00,78.98,79.0,78.93,79.0,12745.0,78.98,79.0,78.93,79.0,12745.0
2017-01-05 14:50:00,79.0,79.06,78.96,78.96,13392.0,79.0,79.06,78.96,78.96,13392.0
2017-01-05 15:00:00,78.97,79.12,78.96,79.09,15596.0,78.97,79.12,78.96,79.09,15596.0
2017-01-05 15:10:00,79.11,79.39,79.05,79.35,29465.0,79.11,79.39,79.05,79.35,29465.0
2017-01-05 15:20:00,79.37,79.46,79.28,79.46,37951.0,79.37,79.46,79.28,79.46,37951.0
2017-01-05 15:30:00,79.45,79.56,79.31,79.35,51763.0,79.45,79.56,79.31,79.35,51763.0
2017-01-05 15:40:00,79.33,79.37,79.21,79.25,78524.0,79.33,79.37,79.21,79.25,78524.0
2017-01-05 15:50:00,79.26,79.27,79.1,79.13,158750.0,79.26,79.27,79.1,79.13,158750.0
2017-01-06 09:30:00,79.24,79.24,78.9,79.15,19136.0,79.24,79.24,78.9,79.15,19136.0
2017-01-06 09:40:00,79.25,79.65,79.25,79.59,13210.0,79.25,79.65,79.25,79.59,13210.0
2017-01-06 09:50:00,79.56,80.21,79.55,80.21,57659.0,79.56,80.21,79.55,80.21,57659.0
2017-01-06 10:00:00,80.18,80.35,80.1,80.13,19782.0,80.18,80.35,80.1,80.13,19782.0
2017-01-06 10:10:00,80.1,80.17,79.99,80.14,30721.0,80.1,80.17,79.99,80.14,30721.0
2017-01-06 10:20:00,80.12,80.55,80.09,80.49,33719.0,80.12,80.55,80.09,80.49,33719.0
2017-01-06 10:30:00,80.48,80.48,80.09,80.25,28293.0,80.48,80.48,80.09,80.25,28293.0
2017-01-06 10:40:00,80.25,80.61,80.25,80.58,30186.0,80.25,80.61,80.25,80.58,30186.0
2017-01-06 10:50:00,80.59,81.0,80.53,80.89,52517.0,80.59,81.0,80.53,80.89,52517.0
2017-01-06 11:00:00,80.88,80.88,80.54,80.64,16190.0,80.88,80.88,80.54,80.64,16190.0
2017-01-06 11:10:00,80.61,80.92,80.61,80.91,32034.0,80.61,80.92,80.61,80.91,32034.0
2017-01-06 11:20:00,80.93,81.05,80.89,80.9,31346.0,80.93,81.05,80.89,80.9,31346.0
2017-01-06 11:30:00,80.95,81.01,80.79,80.83,22709.0,80.95,81.01,80.79,80.83,22709.0
2017-01-06 11:40:00,80.82,81.15,80.78,81.15,12862.0,80.82,81.15,80.78,81.15,12862.0
2017-01-06 11:50:00,81.13,81.15,80.9,81.13,23302.0,81.13,81.15,80.9,81.13,23302.0
2017-01-06 12:00:00,81.08,81.3,81.07,81.07,21679.0,81.08,81.3,81.07,81.07,21679.0
2017-01-06 12:10:00,81.06,81.22,81.06,81.22,15859.0,81.06,81.22,81.06,81.22,15859.0
2017-01-06 12:20:00,81.21,81.44,81.17,81.36,26500.0,81.21,81.44,81.17,81.36,26500.0
2017-01-06 12:30:00,81.34,81.36,81.16,81.3,18155.0,81.34,81.36,81.16,81.3,18155.0
2017-01-06 12:40:00,81.29,81.58,81.29,81.58,14127.0,81.29,81.58,81.29,81.58,14127.0
2017-01-06 12:50:00,81.58,81.58,81.35,81.53,17813.0,81.58,81.58,81.35,81.53,17813.0
2017-01-06 13:00:00,81.52,81.63,81.44,81.49,20604.0,81.52,81.63,81.44,81.49,20604.0
2017-01-06 13:10:00,81.49,81.67,81.48,81.63,14436.0,81.49,81.67,81.48,81.63,14436.0
2017-01-06 13:20:00,81.59,81.75,81.47,81.47,16572.0,81.59,81.75,81.47,81.47,16572.0
2017-01-06 13:30:00,81.46,81.78,81.37,81.78,17874.0,81.46,81.78,81.37,81.78,17874.0
2017-01-06 13:40:00,81.8,82.1,81.76,81.81,41406.0,81.8,82.1,81.76,81.81,41406.0
2017-01-06 13:50:00,81.79,81.93,81.7,81.77,21592.0,81.79,81.93,81.7,81.77,21592.0
2017-01-06 14:00:00,81.73,81.92,81.71,81.83,19308.0,81.73,81.92,81.71,81.83,19308.0
2017-01-06 14:10:00,81.83,82.09,81.8,82.09,46440.0,81.83,82.09,81.8,82.09,46440.0
2017-01-06 14:20:00,82.08,82.08,81.92,82.05,26871.0,82.08,82.08,81.92,82.05,26871.0
2017-01-06 14:30:00,82.05,82.27,82.03,82.24,44780.0,82.05,82.27,82.03,82.24,44780.0
2017-01-06 14:40:00,82.23,82.38,82.13,82.38,32623.0,82.23,82.38,82.13,82.38,32623.0
2017-01-06 14:50:00,82.37,82.39,82.07,82.08,46752.0,82.37,82.39,82.07,82.08,46752.0
2017-01-06 15:00:00,82.08,82.33,82.07,82.3,106297.0,82.08,82.33,82.07,82.3,106297.0
2017-01-06 15:10:00,82.3,82.33,82.12,82.12,44259.0,82.3,82.33,82.12,82.12,44259.0
2017-01-06 15:20:00,82.11,82.13,82.05,82.07,41902.0,82.11,82.13,82.05,82.07,41902.0
2017-01-06 15:30:00,82.07,82.13,82.03,82.06,51208.0,82.07,82.13,82.03,82.06,51208.0
2017-01-06 15:40:00,82.06,82.36,82.05,82.23,121647.0,82.06,82.36,82.05,82.23,121647.0
2017-01-06 15:50:00,82.24,82.24,82.05,82.1,131085.0,82.24,82.24,82.05,82.1,131085.0
2017-01-09 09:30:00,81.8,82.55,81.8,82.43,30449.0,81.8,82.55,81.8,82.43,30449.0
2017-01-09 09:40:00,82.42,82.55,81.92,82.1,41158.0,82.42,82.55,81.92,82.1,41158.0
2017-01-09 09:50:00,82.04,82.07,81.3,81.56,20847.0,82.04,82.07,81.3,81.56,20847.0
2017-01-09 10:00:00,81.58,81.85,81.43,81.54,20170.0,81.58,81.85,81.43,81.54,20170.0
2017-01-09 10:10:00,81.5,81.85,81.4,81.85,18861.0,81.5,81.85,81.4,81.85,18861.0
2017-01-09 10:20:00,81.84,82.09,81.84,82.07,10128.0,81.84,82.09,81.84,82.07,10128.0
2017-01-09 10:30:00,82.09,82.1,81.73,81.77,18725.0,82.09,82.1,81.73,81.77,18725.0
2017-01-09 10:40:00,81.78,81.89,81.67,81.83,10800.0,81.78,81.89,81.67,81.83,10800.0
2017-01-09 10:50:00,81.85,81.97,81.76,81.93,10891.0,81.85,81.97,81.76,81.93,10891.0
2017-01-09 11:00:00,81.88,81.88,81.66,81.81,16927.0,81.88,81.88,81.66,81.81,16927.0
2017-01-09 11:10:00,81.8,81.88,81.68,81.87,13200.0,81.8,81.88,81.68,81.87,13200.0
2017-01-09 11:20:00,81.87,81.99,81.78,81.84,10000.0,81.87,81.99,81.78,81.84,10000.0
2017-01-09 11:30:00,81.8,81.93,81.71,81.71,9650.0,81.8,81.93,81.71,81.71,9650.0
2017-01-09 11:40:00,81.71,81.88,81.65,81.86,16801.0,81.71,81.88,81.65,81.86,16801.0
2017-01-09 11:50:00,81.88,81.88,81.67,81.77,18233.0,81.88,81.88,81.67,81.77,18233.0
2017-01-09 12:00:00,81.77,81.9,81.66,81.79,17958.0,81.77,81.9,81.66,81.79,17958.0
2017-01-09 12:10:00,81.78,81.94,81.67,81.78,15850.0,81.78,81.94,81.67,81.78,15850.0
2017-01-09 12:20:00,81.76,81.81,81.66,81.8,14558.0,81.76,81.81,81.66,81.8,14558.0
2017-01-09 12:30:00,81.78,81.82,81.7,81.77,14867.0,81.78,81.82,81.7,81.77,14867.0
2017-01-09 12:40:00,81.77,81.83,81.66,81.83,13481.0,81.77,81.83,81.66,81.83,13481.0
2017-01-09 12:50:00,81.86,81.89,81.79,81.85,13897.0,81.86,81.89,81.79,81.85,13897.0
2017-01-09 13:00:00,81.86,81.96,81.79,81.95,14112.0,81.86,81.96,81.79,81.95,14112.0
2017-01-09 13:10:00,81.9,82.0,81.83,81.98,21913.0,81.9,82.0,81.83,81.98,21913.0
2017-01-09 13:20:00,81.97,81.99,81.78,81.88,27885.0,81.97,81.99,81.78,81.88,27885.0
2017-01-09 13:30:00,81.86,81.86,81.61,81.73,43232.0,81.86,81.86,81.61,81.73,43232.0
2017-01-09 13:40:00,81.71,81.88,81.65,81.88,40279.0,81.71,81.88,81.65,81.88,40279.0
2017-01-09 13:50:00,81.88,81.92,81.81,81.87,34126.0,81.88,81.92,81.81,81.87,34126.0
2017-01-09 14:00:00,81.87,82.02,81.86,82.02,37695.0,81.87,82.02,81.86,82.02,37695.0
2017-01-09 14:10:00,82.03,82.04,81.92,82.03,16933.0,82.03,82.04,81.92,82.03,16933.0
2017-01-09 14:20:00,81.97,82.03,81.96,81.99,20139.0,81.97,82.03,81.96,81.99,20139.0
2017-01-09 14:30:00,81.97,81.98,81.8,81.93,42049.0,81.97,81.98,81.8,81.93,42049.0
2017-01-09 14:40:00,81.92,81.99,81.9,81.97,39219.0,81.92,81.99,81.9,81.97,39219.0
2017-01-09 14:50:00,81.95,81.99,81.9,81.93,23965.0,81.95,81.99,81.9,81.93,23965.0
2017-01-09 15:00:00,81.94,82.01,81.89,81.97,37894.0,81.94,82.01,81.89,81.97,37894.0
2017-01-09 15:10:00,81.99,82.36,81.99,82.27,37740.0,81.99,82.36,81.99,82.27,37740.0
2017-01-09 15:20:00,82.27,82.48,82.23,82.48,26285.0,82.27,82.48,82.23,82.48,26285.0
2017-01-09 15:30:00,82.48,82.57,82.4,82.44,38012.0,82.48,82.57,82.4,82.44,38012.0
2017-01-09 15:40:00,82.42,82.55,82.1,82.14,74368.0,82.42,82.55,82.1,82.14,74368.0
2017-01-09 15:50:00,82.14,82.16,81.98,82.0,71077.0,82.14,82.16,81.98,82.0,71077.0
2017-01-10 09:30:00,82.25,82.3,81.5,81.5,50040.0,82.25,82.3,81.5,81.5,50040.0
2017-01-10 09:40:00,81.68,81.73,81.18,81.2,16215.0,81.68,81.73,81.18,81.2,16215.0
2017-01-10 09:50:00,81.24,81.46,81.14,81.35,9325.0,81.24,81.46,81.14,81.35,9325.0
2017-01-10 10:00:00,81.4,81.44,81.18,81.24,17580.0,81.4,81.44,81.18,81.24,17580.0
2017-01-10 10:10:00,81.25,81.41,81.21,81.21,16890.0,81.25,81.41,81.21,81.21,16890.0
2017-01-10 10:20:00,81.26,81.45,81.16,81.25,53283.0,81.26,81.45,81.16,81.25,53283.0
2017-01-10 10:30:00,81.37,81.58,81.33,81.38,16022.0,81.37,81.58,81.33,81.38,16022.0
2017-01-10 10:40:00,81.38,81.57,81.37,81.48,17074.0,81.38,81.57,81.37,81.48,17074.0
2017-01-10 10:50:00,81.51,81.77,81.47,81.63,8450.0,81.51,81.77,81.47,81.63,8450.0
2017-01-10 11:00:00,81.65,81.79,81.55,81.59,23508.0,81.65,81.79,81.55,81.59,23508.0
2017-01-10 11:10:00,81.59,81.87,81.57,81.74,16789.0,81.59,81.87,81.57,81.74,16789.0
2017-01-10 11:20:00,81.7,81.83,81.64,81.75,19007.0,81.7,81.83,81.64,81.75,19007.0
2017-01-10 11:30:00,81.73,81.78,81.66,81.68,21426.0,81.73,81.78,81.66,81.68,21426.0
2017-01-10 11:40:00,81.69,81.78,81.65,81.71,9679.0,81.69,81.78,81.65,81.71,9679.0
2017-01-10 11:50:00,81.75,81.83,81.63,81.63,12200.0,81.75,81.83,81.63,81.63,12200.0
2017-01-10 12:00:00,81.67,81.85,81.56,81.77,25932.0,81.67,81.85,81.56,81.77,25932.0
2017-01-10 12:10:00,81.76,82.09,81.65,81.94,35820.0,81.76,82.09,81.65,81.94,35820.0
2017-01-10 12:20:00,81.9,82.16,81.82,82.05,32015.0,81.9,82.16,81.82,82.05,32015.0
2017-01-10 12:30:00,82.06,82.35,82.05,82.21,27975.0,82.06,82.35,82.05,82.21,27975.0
2017-01-10 12:40:00,82.25,82.25,81.8,81.8,13551.0,82.25,82.25,81.8,81.8,13551.0
2017-01-10 12:50:00,81.8,81.88,81.56,81.57,7217.0,81.8,81.88,81.56,81.57,7217.0
2017-01-10 13:00:00,81.61,81.67,81.52,81.53,6624.0,81.61,81.67,81.52,81.53,6624.0
2017-01-10 13:10:00,81.5,81.73,81.5,81.57,11115.0,81.5,81.73,81.5,81.57,11115.0
2017-01-10 13:20:00,81.63,81.74,81.6,81.64,10013.0,81.63,81.74,81.6,81.64,10013.0
2017-01-10 13:30:00,81.66,81.82,81.65,81.81,8200.0,81.66,81.82,81.65,81.81,8200.0
2017-01-10 13:40:00,81.82,81.82,81.59,81.62,6050.0,81.82,81.82,81.59,81.62,6050.0
2017-01-10 13:50:00,81.62,81.86,81.6,81.77,20098.0,81.62,81.86,81.6,81.77,20098.0
2017-01-10 14:00:00,81.75,81.82,81.68,81.73,21705.0,81.75,81.82,81.68,81.73,21705.0
2017-01-10 14:10:00,81.75,82.03,81.74,82.01,26778.0,81.75,82.03,81.74,82.01,26778.0
2017-01-10 14:20:00,82.0,82.06,81.91,81.95,46559.0,82.0,82.06,81.91,81.95,46559.0
2017-01-10 14:30:00,81.92,82.2,81.92,82.18,24621.0,81.92,82.2,81.92,82.18,24621.0
2017-01-10 14:40:00,82.19,82.43,82.17,82.23,25794.0,82.19,82.43,82.17,82.23,25794.0
2017-01-10 14:50:00,82.26,82.31,82.12,82.14,25135.0,82.26,82.31,82.12,82.14,25135.0
2017-01-10 15:00:00,82.11,82.15,82.05,82.15,14936.0,82.11,82.15,82.05,82.15,14936.0
2017-01-10 15:10:00,82.15,82.18,82.03,82.07,31351.0,82.15,82.18,82.03,82.07,31351.0
2017-01-10 15:20:00,82.04,82.04,81.82,81.82,19845.0,82.04,82.04,81.82,81.82,19845.0
2017-01-10 15:30:00,81.85,82.04,81.65,81.74,74792.0,81.85,82.04,81.65,81.74,74792.0
2017-01-10 15:40:00,81.72,81.8,81.54,81.67,82966.0,81.72,81.8,81.54,81.67,82966.0
2017-01-10 15:50:00,81.68,81.76,81.64,81.67,88172.0,81.68,81.76,81.64,81.67,88172.0
2017-01-11 09:30:00,81.26,83.26,81.26,82.84,64315.0,81.26,83.26,81.26,82.84,64315.0
2017-01-11 09:40:00,83.04,83.04,82.28,82.47,22221.0,83.04,83.04,82.28,82.47,22221.0
2017-01-11 09:50:00,82.46,82.69,82.22,82.57,35128.0,82.46,82.69,82.22,82.57,35128.0
2017-01-11 10:00:00,82.57,83.0,82.48,82.67,29817.0,82.57,83.0,82.48,82.67,29817.0
2017-01-11 10:10:00,82.76,82.89,82.72,82.89,10900.0,82.76,82.89,82.72,82.89,10900.0
2017-01-11 10:20:00,82.92,83.3,82.73,83.3,28700.0,82.92,83.3,82.73,83.3,28700.0
2017-01-11 10:30:00,83.28,83.84,83.12,83.72,64153.0,83.28,83.84,83.12,83.72,64153.0
2017-01-11 10:40:00,83.74,83.88,83.28,83.66,80524.0,83.74,83.88,83.28,83.66,80524.0
2017-01-11 10:50:00,83.7,83.7,83.37,83.56,60145.0,83.7,83.7,83.37,83.56,60145.0
2017-01-11 11:00:00,83.58,83.6,83.18,83.27,47096.0,83.58,83.6,83.18,83.27,47096.0
2017-01-11 11:10:00,83.21,83.56,83.14,83.45,48643.0,83.21,83.56,83.14,83.45,48643.0
2017-01-11 11:20:00,83.38,83.71,83.34,83.68,73564.0,83.38,83.71,83.34,83.68,73564.0
2017-01-11 11:30:00,83.66,83.69,83.45,83.65,113108.0,83.66,83.69,83.45,83.65,113108.0
2017-01-11 11:40:00,83.65,84.39,83.6,84.3,102935.0,83.65,84.39,83.6,84.3,102935.0
2017-01-11 11:50:00,84.27,84.78,84.25,84.69,50852.0,84.27,84.78,84.25,84.69,50852.0
2017-01-11 12:00:00,84.73,84.9,84.16,84.42,63430.0,84.73,84.9,84.16,84.42,63430.0
2017-01-11 12:10:00,84.4,84.49,84.26,84.34,39951.0,84.4,84.49,84.26,84.34,39951.0
2017-01-11 12:20:00,84.34,84.42,84.24,84.39,31609.0,84.34,84.42,84.24,84.39,31609.0
2017-01-11 12:30:00,84.4,84.47,84.34,84.41,18170.0,84.4,84.47,84.34,84.41,18170.0
2017-01-11 12:40:00,84.41,84.53,84.33,84.5,28781.0,84.41,84.53,84.33,84.5,28781.0
2017-01-11 12:50:00,84.5,84.53,84.37,84.49,15076.0,84.5,84.53,84.37,84.49,15076.0
2017-01-11 13:00:00,84.48,84.54,84.37,84.45,61665.0,84.48,84.54,84.37,84.45,61665.0
2017-01-11 13:10:00,84.4,84.42,83.31,83.57,112716.0,84.4,84.42,83.31,83.57,112716.0
2017-01-11 13:20:00,83.6,83.93,83.47,83.63,34229.0,83.6,83.93,83.47,83.63,34229.0
2017-01-11 13:30:00,83.67,83.68,83.25,83.68,26662.0,83.67,83.68,83.25,83.68,26662.0
2017-01-11 13:40:00,83.68,83.89,83.6,83.85,9596.0,83.68,83.89,83.6,83.85,9596.0
2017-01-11 13:50:00,83.87,83.99,83.76,83.78,17986.0,83.87,83.99,83.76,83.78,17986.0
2017-01-11 14:00:00,83.82,83.89,83.62,83.88,17914.0,83.82,83.89,83.62,83.88,17914.0
2017-01-11 14:10:00,83.84,83.85,83.7,83.71,11894.0,83.84,83.85,83.7,83.71,11894.0
2017-01-11 14:20:00,83.73,83.88,83.7,83.86,12046.0,83.73,83.88,83.7,83.86,12046.0
2017-01-11 14:30:00,83.86,84.13,83.86,84.1,11710.0,83.86,84.13,83.86,84.1,11710.0
2017-01-11 14:40:00,84.09,84.1,83.9,83.97,15684.0,84.09,84.1,83.9,83.97,15684.0
2017-01-11 14:50:00,83.95,83.96,83.78,83.87,18736.0,83.95,83.96,83.78,83.87,18736.0
2017-01-11 15:00:00,83.9,84.03,83.88,83.94,27125.0,83.9,84.03,83.88,83.94,27125.0
2017-01-11 15:10:00,83.93,84.24,83.76,84.23,42906.0,83.93,84.24,83.76,84.23,42906.0
2017-01-11 15:20:00,84.21,84.23,84.02,84.06,34692.0,84.21,84.23,84.02,84.06,34692.0
2017-01-11 15:30:00,84.07,84.26,84.06,84.2,52946.0,84.07,84.26,84.06,84.2,52946.0
2017-01-11 15:40:00,84.18,84.18,83.69,83.88,87044.0,84.18,84.18,83.69,83.88,87044.0
2017-01-11 15:50:00,83.88,84.03,83.84,83.89,103150.0,83.88,84.03,83.84,83.89,103150.0
2017-01-12 09:30:00,83.02,83.55,82.02,82.39,51200.0,83.02,83.55,82.02,82.39,51200.0
2017-01-12 09:40:00,82.48,83.19,82.37,82.38,29023.0,82.48,83.19,82.37,82.38,29023.0
2017-01-12 09:50:00,82.37,82.37,81.53,81.85,23037.0,82.37,82.37,81.53,81.85,23037.0
2017-01-12 10:00:00,81.8,82.14,81.24,81.33,38319.0,81.8,82.14,81.24,81.33,38319.0
2017-01-12 10:10:00,81.33,81.47,81.07,81.08,39760.0,81.33,81.47,81.07,81.08,39760.0
2017-01-12 10:20:00,81.03,81.9,80.91,81.78,90541.0,81.03,81.9,80.91,81.78,90541.0
2017-01-12 10:30:00,81.8,81.85,81.35,81.4,42541.0,81.8,81.85,81.35,81.4,42541.0
2017-01-12 10:40:00,81.42,81.89,81.39,81.89,23244.0,81.42,81.89,81.39,81.89,23244.0
2017-01-12 10:50:00,81.87,81.9,81.42,81.5,39664.0,81.87,81.9,81.42,81.5,39664.0
2017-01-12 11:00:00,81.49,81.53,81.32,81.45,21909.0,81.49,81.53,81.32,81.45,21909.0
2017-01-12 11:10:00,81.45,81.97,81.43,81.88,16547.0,81.45,81.97,81.43,81.88,16547.0
2017-01-12 11:20:00,81.91,82.14,81.84,82.06,21504.0,81.91,82.14,81.84,82.06,21504.0
2017-01-12 11:30:00,82.08,82.18,81.76,81.78,19426.0,82.08,82.18,81.76,81.78,19426.0
2017-01-12 11:40:00,81.77,82.2,81.77,82.08,14164.0,81.77,82.2,81.77,82.08,14164.0
2017-01-12 11:50:00,82.11,82.22,81.91,82.07,12020.0,82.11,82.22,81.91,82.07,12020.0
2017-01-12 12:00:00,82.12,82.24,81.95,82.24,14356.0,82.12,82.24,81.95,82.24,14356.0
2017-01-12 12:10:00,82.24,82.4,82.1,82.4,13165.0,82.24,82.4,82.1,82.4,13165.0
2017-01-12 12:20:00,82.44,82.78,82.29,82.72,17341.0,82.44,82.78,82.29,82.72,17341.0
2017-01-12 12:30:00,82.75,83.1,82.7,82.97,16979.0,82.75,83.1,82.7,82.97,16979.0
2017-01-12 12:40:00,83.01,83.1,82.91,83.1,19323.0,83.01,83.1,82.91,83.1,19323.0
2017-01-12 12:50:00,83.1,83.25,83.06,83.14,17237.0,83.1,83.25,83.06,83.14,17237.0
2017-01-12 13:00:00,83.15,83.35,83.07,83.16,13478.0,83.15,83.35,83.07,83.16,13478.0
2017-01-12 13:10:00,83.21,83.35,83.12,83.26,28443.0,83.21,83.35,83.12,83.26,28443.0
2017-01-12 13:20:00,83.22,83.26,82.76,82.81,21430.0,83.22,83.26,82.76,82.81,21430.0
2017-01-12 13:30:00,82.79,83.13,82.78,83.02,16635.0,82.79,83.13,82.78,83.02,16635.0
2017-01-12 13:40:00,83.01,83.41,83.01,83.41,13493.0,83.01,83.41,83.01,83.41,13493.0
2017-01-12 13:50:00,83.41,83.41,83.14,83.21,14643.0,83.41,83.41,83.14,83.21,14643.0
2017-01-12 14:00:00,83.21,83.24,82.93,82.96,11927.0,83.21,83.24,82.93,82.96,11927.0
2017-01-12 14:10:00,82.97,83.01,82.86,82.95,20664.0,82.97,83.01,82.86,82.95,20664.0
2017-01-12 14:20:00,82.92,83.09,82.89,83.01,9110.0,82.92,83.09,82.89,83.01,9110.0
2017-01-12 14:30:00,82.98,83.56,82.98,83.5,24923.0,82.98,83.56,82.98,83.5,24923.0
2017-01-12 14:40:00,83.55,83.71,83.39,83.39,25742.0,83.55,83.71,83.39,83.39,25742.0
2017-01-12 14:50:00,83.39,83.59,83.35,83.48,29164.0,83.39,83.59,83.35,83.48,29164.0
2017-01-12 15:00:00,83.48,83.51,83.17,83.3,15834.0,83.48,83.51,83.17,83.3,15834.0
2017-01-12 15:10:00,83.3,83.57,83.26,83.45,33363.0,83.3,83.57,83.26,83.45,33363.0
2017-01-12 15:20:00,83.51,83.64,83.48,83.57,38874.0,83.51,83.64,83.48,83.57,38874.0
2017-01-12 15:30:00,83.57,83.76,83.47,83.74,49710.0,83.57,83.76,83.47,83.74,49710.0
2017-01-12 15:40:00,83.74,83.74,83.38,83.55,82249.0,83.74,83.74,83.38,83.55,82249.0
2017-01-12 15:50:00,83.57,83.67,83.43,83.46,95277.0,83.57,83.67,83.43,83.46,95277.0
2017-01-13 09:30:00,83.82,83.82,83.26,83.78,5195.0,83.82,83.82,83.26,83.78,5195.0
2017-01-13 09:40:00,83.55,83.71,83.11,83.6,23151.0,83.55,83.71,83.11,83.6,23151.0
2017-01-13 09:50:00,83.62,83.62,82.85,82.89,19734.0,83.62,83.62,82.85,82.89,19734.0
2017-01-13 10:00:00,83.0,83.06,82.63,83.06,17440.0,83.0,83.06,82.63,83.06,17440.0
2017-01-13 10:10:00,83.24,83.29,83.08,83.1,6680.0,83.24,83.29,83.08,83.1,6680.0
2017-01-13 10:20:00,83.13,83.28,82.92,83.25,15032.0,83.13,83.28,82.92,83.25,15032.0
2017-01-13 10:30:00,83.22,83.23,82.94,83.08,28214.0,83.22,83.23,82.94,83.08,28214.0
2017-01-13 10:40:00,83.05,83.28,82.92,83.25,14542.0,83.05,83.28,82.92,83.25,14542.0
2017-01-13 10:50:00,83.28,83.44,83.21,83.28,29966.0,83.28,83.44,83.21,83.28,29966.0
2017-01-13 11:00:00,83.33,83.37,83.06,83.2,15275.0,83.33,83.37,83.06,83.2,15275.0
2017-01-13 11:10:00,83.19,83.29,83.12,83.23,6716.0,83.19,83.29,83.12,83.23,6716.0
2017-01-13 11:20:00,83.33,83.57,83.23,83.54,10700.0,83.33,83.57,83.23,83.54,10700.0
2017-01-13 11:30:00,83.55,83.9,83.52,83.66,33018.0,83.55,83.9,83.52,83.66,33018.0
2017-01-13 11:40:00,83.62,83.75,83.51,83.55,7999.0,83.62,83.75,83.51,83.55,7999.0
2017-01-13 11:50:00,83.54,83.86,83.54,83.77,14709.0,83.54,83.86,83.54,83.77,14709.0
2017-01-13 12:00:00,83.73,83.91,83.65,83.66,6104.0,83.73,83.91,83.65,83.66,6104.0
2017-01-13 12:10:00,83.7,83.7,83.4,83.51,16223.0,83.7,83.7,83.4,83.51,16223.0
2017-01-13 12:20:00,83.52,83.56,83.29,83.29,13921.0,83.52,83.56,83.29,83.29,13921.0
2017-01-13 12:30:00,83.27,83.51,83.24,83.36,19042.0,83.27,83.51,83.24,83.36,19042.0
2017-01-13 12:40:00,83.37,83.69,83.36,83.64,23110.0,83.37,83.69,83.36,83.64,23110.0
2017-01-13 12:50:00,83.59,83.96,83.59,83.94,4646.0,83.59,83.96,83.59,83.94,4646.0
2017-01-13 13:00:00,83.99,84.0,83.74,83.91,9726.0,83.99,84.0,83.74,83.91,9726.0
2017-01-13 13:10:00,83.89,83.96,83.79,83.91,9340.0,83.89,83.96,83.79,83.91,9340.0
2017-01-13 13:20:00,83.93,83.93,83.76,83.82,12120.0,83.93,83.93,83.76,83.82,12120.0
2017-01-13 13:30:00,83.8,83.92,83.75,83.82,6799.0,83.8,83.92,83.75,83.82,6799.0
2017-01-13 13:40:00,83.81,83.81,83.73,83.78,5758.0,83.81,83.81,83.73,83.78,5758.0
2017-01-13 13:50:00,83.76,83.8,83.59,83.7,10130.0,83.76,83.8,83.59,83.7,10130.0
2017-01-13 14:00:00,83.71,83.8,83.68,83.68,5605.0,83.71,83.8,83.68,83.68,5605.0
2017-01-13 14:10:00,83.64,83.67,83.2,83.45,29399.0,83.64,83.67,83.2,83.45,29399.0
2017-01-13 14:20:00,83.46,83.51,83.25,83.25,13021.0,83.46,83.51,83.25,83.25,13021.0
2017-01-13 14:30:00,83.27,83.4,83.25,83.37,8979.0,83.27,83.4,83.25,83.37,8979.0
2017-01-13 14:40:00,83.37,83.39,83.24,83.29,5049.0,83.37,83.39,83.24,83.29,5049.0
2017-01-13 14:50:00,83.35,83.61,83.31,83.54,7844.0,83.35,83.61,83.31,83.54,7844.0
2017-01-13 15:00:00,83.59,83.61,83.52,83.58,4818.0,83.59,83.61,83.52,83.58,4818.0
2017-01-13 15:10:00,83.58,83.58,83.47,83.51,9290.0,83.58,83.58,83.47,83.51,9290.0
2017-01-13 15:20:00,83.52,83.57,83.4,83.45,12045.0,83.52,83.57,83.4,83.45,12045.0
2017-01-13 15:30:00,83.45,83.61,83.38,83.57,12066.0,83.45,83.61,83.38,83.57,12066.0
2017-01-13 15:40:00,83.6,83.6,83.41,83.44,30963.0,83.6,83.6,83.41,83.44,30963.0
2017-01-13 15:50:00,83.44,83.54,83.43,83.52,41789.0,83.44,83.54,83.43,83.52,41789.0
2017-01-17 09:30:00,83.08,83.25,82.07,82.56,19689.0,83.08,83.25,82.07,82.56,19689.0
2017-01-17 09:40:00,82.54,82.74,82.2,82.47,17850.0,82.54,82.74,82.2,82.47,17850.0
2017-01-17 09:50:00,82.53,82.58,81.54,81.79,60389.0,82.53,82.58,81.54,81.79,60389.0
2017-01-17 10:00:00,81.82,82.42,81.82,82.25,27058.0,81.82,82.42,81.82,82.25,27058.0
2017-01-17 10:10:00,82.31,82.48,82.21,82.4,22362.0,82.31,82.48,82.21,82.4,22362.0
2017-01-17 10:20:00,82.41,82.53,82.27,82.27,15291.0,82.41,82.53,82.27,82.27,15291.0
2017-01-17 10:30:00,82.38,82.41,82.29,82.35,12714.0,82.38,82.41,82.29,82.35,12714.0
2017-01-17 10:40:00,82.38,82.39,82.04,82.08,17187.0,82.38,82.39,82.04,82.08,17187.0
2017-01-17 10:50:00,82.14,82.29,82.1,82.29,16529.0,82.14,82.29,82.1,82.29,16529.0
2017-01-17 11:00:00,82.33,82.42,81.84,81.84,26130.0,82.33,82.42,81.84,81.84,26130.0
2017-01-17 11:10:00,81.93,81.93,81.54,81.67,16456.0,81.93,81.93,81.54,81.67,16456.0
2017-01-17 11:20:00,81.67,81.74,81.57,81.62,9842.0,81.67,81.74,81.57,81.62,9842.0
2017-01-17 11:30:00,81.66,81.95,81.56,81.95,10421.0,81.66,81.95,81.56,81.95,10421.0
2017-01-17 11:40:00,82.0,82.0,81.86,81.9,8557.0,82.0,82.0,81.86,81.9,8557.0
2017-01-17 11:50:00,81.9,81.97,81.82,81.92,9901.0,81.9,81.97,81.82,81.92,9901.0
2017-01-17 12:00:00,81.95,82.0,81.7,81.71,11484.0,81.95,82.0,81.7,81.71,11484.0
2017-01-17 12:10:00,81.68,81.68,81.46,81.54,4813.0,81.68,81.68,81.46,81.54,4813.0
2017-01-17 12:20:00,81.54,81.56,81.38,81.51,18017.0,81.54,81.56,81.38,81.51,18017.0
2017-01-17 12:30:00,81.52,81.65,81.42,81.42,18577.0,81.52,81.65,81.42,81.42,18577.0
2017-01-17 12:40:00,81.42,81.54,81.36,81.47,8999.0,81.42,81.54,81.36,81.47,8999.0
2017-01-17 12:50:00,81.47,81.5,81.39,81.4,4306.0,81.47,81.5,81.39,81.4,4306.0
2017-01-17 13:00:00,81.4,81.52,81.4,81.43,8084.0,81.4,81.52,81.4,81.43,8084.0
2017-01-17 13:10:00,81.46,81.65,81.44,81.63,7490.0,81.46,81.65,81.44,81.63,7490.0
2017-01-17 13:20:00,81.61,81.62,81.5,81.53,11379.0,81.61,81.62,81.5,81.53,11379.0
2017-01-17 13:30:00,81.53,81.67,81.48,81.67,5240.0,81.53,81.67,81.48,81.67,5240.0
2017-01-17 13:40:00,81.67,81.68,81.59,81.63,4071.0,81.67,81.68,81.59,81.63,4071.0
2017-01-17 13:50:00,81.61,81.61,81.43,81.56,14682.0,81.61,81.61,81.43,81.56,14682.0
2017-01-17 14:00:00,81.56,81.64,81.52,81.61,12903.0,81.56,81.64,81.52,81.61,12903.0
2017-01-17 14:10:00,81.62,81.65,81.54,81.54,11212.0,81.62,81.65,81.54,81.54,11212.0
2017-01-17 14:20:00,81.52,81.52,81.38,81.48,19607.0,81.52,81.52,81.38,81.48,19607.0
2017-01-17 14:30:00,81.46,81.57,81.39,81.45,15738.0,81.46,81.57,81.39,81.45,15738.0
2017-01-17 14:40:00,81.46,81.62,81.4,81.55,9297.0,81.46,81.62,81.4,81.55,9297.0
2017-01-17 14:50:00,81.51,81.51,81.39,81.48,7910.0,81.51,81.51,81.39,81.48,7910.0
2017-01-17 15:00:00,81.45,81.45,81.31,81.31,9732.0,81.45,81.45,81.31,81.31,9732.0
2017-01-17 15:10:00,81.32,81.47,81.31,81.34,12896.0,81.32,81.47,81.31,81.34,12896.0
2017-01-17 15:20:00,81.33,81.43,81.29,81.35,13003.0,81.33,81.43,81.29,81.35,13003.0
2017-01-17 15:30:00,81.35,81.59,81.34,81.58,18221.0,81.35,81.59,81.34,81.58,18221.0
2017-01-17 15:40:00,81.58,81.63,81.41,81.45,35602.0,81.58,81.63,81.41,81.45,35602.0
2017-01-17 15:50:00,81.44,81.45,81.34,81.41,61380.0,81.44,81.45,81.34,81.41,61380.0
2017-01-18 09:30:00,83.01,84.35,82.78,83.3,53818.0,83.01,84.35,82.78,83.3,53818.0
2017-01-18 09:40:00,83.25,84.12,83.2,83.47,46697.0,83.25,84.12,83.2,83.47,46697.0
2017-01-18 09:50:00,83.52,83.6,83.23,83.5,26242.0,83.52,83.6,83.23,83.5,26242.0
2017-01-18 10:00:00,83.5,83.53,83.28,83.38,56029.0,83.5,83.53,83.28,83.38,56029.0
2017-01-18 10:10:00,83.36,83.54,83.36,83.44,26529.0,83.36,83.54,83.36,83.44,26529.0
2017-01-18 10:20:00,83.44,83.66,83.31,83.4,39894.0,83.44,83.66,83.31,83.4,39894.0
2017-01-18 10:30:00,83.4,83.49,83.11,83.11,37866.0,83.4,83.49,83.11,83.11,37866.0
2017-01-18 10:40:00,83.11,83.17,82.88,82.99,24211.0,83.11,83.17,82.88,82.99,24211.0
2017-01-18 10:50:00,82.97,83.15,82.95,82.96,28177.0,82.97,83.15,82.95,82.96,28177.0
2017-01-18 11:00:00,82.98,83.12,82.92,83.09,11116.0,82.98,83.12,82.92,83.09,11116.0
2017-01-18 11:10:00,83.12,83.15,82.81,82.95,10768.0,83.12,83.15,82.81,82.95,10768.0
2017-01-18 11:20:00,82.96,83.32,82.86,83.32,11941.0,82.96,83.32,82.86,83.32,11941.0
2017-01-18 11:30:00,83.33,83.45,83.24,83.24,22640.0,83.33,83.45,83.24,83.24,22640.0
2017-01-18 11:40:00,83.24,83.32,83.18,83.18,10290.0,83.24,83.32,83.18,83.18,10290.0
2017-01-18 11:50:00,83.2,83.2,82.73,82.79,11388.0,83.2,83.2,82.73,82.79,11388.0
2017-01-18 12:00:00,82.85,83.21,82.85,83.15,6448.0,82.85,83.21,82.85,83.15,6448.0
2017-01-18 12:10:00,83.18,83.28,83.18,83.19,12564.0,83.18,83.28,83.18,83.19,12564.0
2017-01-18 12:20:00,83.25,83.43,83.2,83.35,5795.0,83.25,83.43,83.2,83.35,5795.0
2017-01-18 12:30:00,83.32,83.38,83.22,83.26,10256.0,83.32,83.38,83.22,83.26,10256.0
2017-01-18 12:40:00,83.27,83.27,83.09,83.18,8196.0,83.27,83.27,83.09,83.18,8196.0
2017-01-18 12:50:00,83.2,83.2,82.69,82.71,32855.0,83.2,83.2,82.69,82.71,32855.0
2017-01-18 13:00:00,82.73,83.08,82.73,83.08,7716.0,82.73,83.08,82.73,83.08,7716.0
2017-01-18 13:10:00,83.12,83.19,82.95,83.13,10707.0,83.12,83.19,82.95,83.13,10707.0
2017-01-18 13:20:00,83.13,83.21,83.01,83.1,17094.0,83.13,83.21,83.01,83.1,17094.0
2017-01-18 13:30:00,83.17,83.25,83.02,83.25,25978.0,83.17,83.25,83.02,83.25,25978.0
2017-01-18 13:40:00,83.28,83.32,83.17,83.23,8514.0,83.28,83.32,83.17,83.23,8514.0
2017-01-18 13:50:00,83.23,83.26,83.12,83.16,7516.0,83.23,83.26,83.12,83.16,7516.0
2017-01-18 14:00:00,83.17,83.25,83.13,83.13,30708.0,83.17,83.25,83.13,83.13,30708.0
2017-01-18 14:10:00,83.15,83.15,82.91,83.0,16913.0,83.15,83.15,82.91,83.0,16913.0
2017-01-18 14:20:00,82.98,83.14,82.91,82.91,18013.0,82.98,83.14,82.91,82.91,18013.0
2017-01-18 14:30:00,82.92,83.05,82.89,83.05,11228.0,82.92,83.05,82.89,83.05,11228.0
2017-01-18 14:40:00,83.03,83.04,82.72,82.72,15564.0,83.03,83.04,82.72,82.72,15564.0
2017-01-18 14:50:00,82.75,82.96,82.74,82.94,12942.0,82.75,82.96,82.74,82.94,12942.0
2017-01-18 15:00:00,82.94,82.94,82.72,82.81,14257.0,82.94,82.94,82.72,82.81,14257.0
2017-01-18 15:10:00,82.83,83.06,82.82,82.98,32723.0,82.83,83.06,82.82,82.98,32723.0
2017-01-18 15:20:00,82.98,83.05,82.76,82.78,57169.0,82.98,83.05,82.76,82.78,57169.0
2017-01-18 15:30:00,82.79,82.99,82.79,82.95,85343.0,82.79,82.99,82.79,82.95,85343.0
2017-01-18 15:40:00,82.95,82.97,82.73,82.83,59563.0,82.95,82.97,82.73,82.83,59563.0
2017-01-18 15:50:00,82.83,82.99,82.82,82.84,146900.0,82.83,82.99,82.82,82.84,146900.0
2017-01-19 09:30:00,82.96,83.0,82.67,82.9,14760.0,82.96,83.0,82.67,82.9,14760.0
2017-01-19 09:40:00,82.95,83.21,82.95,83.09,27858.0,82.95,83.21,82.95,83.09,27858.0
2017-01-19 09:50:00,83.14,83.15,82.83,82.86,43887.0,83.14,83.15,82.83,82.86,43887.0
2017-01-19 10:00:00,82.99,83.13,82.87,82.87,25406.0,82.99,83.13,82.87,82.87,25406.0
2017-01-19 10:10:00,82.79,83.23,82.78,83.23,43372.0,82.79,83.23,82.78,83.23,43372.0
2017-01-19 10:20:00,83.28,83.45,83.21,83.44,16592.0,83.28,83.45,83.21,83.44,16592.0
2017-01-19 10:30:00,83.48,83.6,83.3,83.3,28756.0,83.48,83.6,83.3,83.3,28756.0
2017-01-19 10:40:00,83.29,83.32,82.76,82.87,30836.0,83.29,83.32,82.76,82.87,30836.0
2017-01-19 10:50:00,82.91,83.04,82.82,82.9,39305.0,82.91,83.04,82.82,82.9,39305.0
2017-01-19 11:00:00,82.96,83.0,82.82,82.9,17363.0,82.96,83.0,82.82,82.9,17363.0
2017-01-19 11:10:00,82.92,83.03,82.84,83.03,8453.0,82.92,83.03,82.84,83.03,8453.0
2017-01-19 11:20:00,83.03,83.3,83.03,83.22,12529.0,83.03,83.3,83.03,83.22,12529.0
2017-01-19 11:30:00,83.2,83.22,83.02,83.03,9608.0,83.2,83.22,83.02,83.03,9608.0
2017-01-19 11:40:00,83.1,83.28,83.05,83.18,8551.0,83.1,83.28,83.05,83.18,8551.0
2017-01-19 11:50:00,83.18,83.24,83.06,83.2,8898.0,83.18,83.24,83.06,83.2,8898.0
2017-01-19 12:00:00,83.25,83.25,83.01,83.12,16291.0,83.25,83.25,83.01,83.12,16291.0
2017-01-19 12:10:00,83.16,83.3,83.13,83.28,8600.0,83.16,83.3,83.13,83.28,8600.0
2017-01-19 12:20:00,83.32,83.45,83.15,83.36,15981.0,83.32,83.45,83.15,83.36,15981.0
2017-01-19 12:30:00,83.36,83.49,83.31,83.49,3593.0,83.36,83.49,83.31,83.49,3593.0
2017-01-19 12:40:00,83.43,83.43,83.12,83.27,32096.0,83.43,83.43,83.12,83.27,32096.0
2017-01-19 12:50:00,83.24,83.43,83.16,83.4,51369.0,83.24,83.43,83.16,83.4,51369.0
2017-01-19 13:00:00,83.4,83.42,83.25,83.25,11399.0,83.4,83.42,83.25,83.25,11399.0
2017-01-19 13:10:00,83.25,83.29,83.17,83.2,15492.0,83.25,83.29,83.17,83.2,15492.0
2017-01-19 13:20:00,83.21,83.28,83.12,83.27,19386.0,83.21,83.28,83.12,83.27,19386.0
2017-01-19 13:30:00,83.25,83.49,83.21,83.49,13643.0,83.25,83.49,83.21,83.49,13643.0
2017-01-19 13:40:00,83.48,83.51,83.15,83.15,23207.0,83.48,83.51,83.15,83.15,23207.0
2017-01-19 13:50:00,83.21,83.22,82.95,83.06,30323.0,83.21,83.22,82.95,83.06,30323.0
2017-01-19 14:00:00,83.09,83.17,82.72,82.86,28605.0,83.09,83.17,82.72,82.86,28605.0
2017-01-19 14:10:00,82.87,82.95,82.55,82.62,34663.0,82.87,82.95,82.55,82.62,34663.0
2017-01-19 14:20:00,82.59,82.78,82.59,82.76,12340.0,82.59,82.78,82.59,82.76,12340.0
2017-01-19 14:30:00,82.78,82.87,82.67,82.72,17580.0,82.78,82.87,82.67,82.72,17580.0
2017-01-19 14:40:00,82.72,82.72,82.42,82.54,26728.0,82.72,82.72,82.42,82.54,26728.0
2017-01-19 14:50:00,82.55,82.68,82.39,82.52,18118.0,82.55,82.68,82.39,82.52,18118.0
2017-01-19 15:00:00,82.53,82.66,82.44,82.59,34074.0,82.53,82.66,82.44,82.59,34074.0
2017-01-19 15:10:00,82.6,82.87,82.6,82.81,34156.0,82.6,82.87,82.6,82.81,34156.0
2017-01-19 15:20:00,82.84,82.89,82.77,82.79,46963.0,82.84,82.89,82.77,82.79,46963.0
2017-01-19 15:30:00,82.79,82.82,82.55,82.66,41838.0,82.79,82.82,82.55,82.66,41838.0
2017-01-19 15:40:00,82.66,82.69,82.53,82.69,57156.0,82.66,82.69,82.53,82.69,57156.0
2017-01-19 15:50:00,82.7,82.76,82.57,82.7,88624.0,82.7,82.76,82.57,82.7,88624.0
2017-01-20 09:30:00,83.12,84.17,83.12,83.62,27664.0,83.12,84.17,83.12,83.62,27664.0
2017-01-20 09:40:00,83.59,84.18,83.59,83.99,43801.0,83.59,84.18,83.59,83.99,43801.0
2017-01-20 09:50:00,84.04,84.23,83.96,84.23,21426.0,84.04,84.23,83.96,84.23,21426.0
2017-01-20 10:00:00,84.2,84.24,83.49,83.67,40689.0,84.2,84.24,83.49,83.67,40689.0
2017-01-20 10:10:00,83.66,83.79,83.54,83.64,12325.0,83.66,83.79,83.54,83.64,12325.0
2017-01-20 10:20:00,83.63,83.63,83.17,83.17,5101.0,83.63,83.63,83.17,83.17,5101.0
2017-01-20 10:30:00,83.24,83.34,83.18,83.18,16518.0,83.24,83.34,83.18,83.18,16518.0
2017-01-20 10:40:00,83.12,83.43,83.11,83.39,14110.0,83.12,83.43,83.11,83.39,14110.0
2017-01-20 10:50:00,83.35,83.65,83.35,83.53,10780.0,83.35,83.65,83.35,83.53,10780.0
2017-01-20 11:00:00,83.56,83.65,83.49,83.57,9124.0,83.56,83.65,83.49,83.57,9124.0
2017-01-20 11:10:00,83.56,83.77,83.56,83.68,9200.0,83.56,83.77,83.56,83.68,9200.0
2017-01-20 11:20:00,83.65,83.84,83.65,83.78,7301.0,83.65,83.84,83.65,83.78,7301.0
2017-01-20 11:30:00,83.79,83.94,83.77,83.84,8340.0,83.79,83.94,83.77,83.84,8340.0
2017-01-20 11:40:00,83.81,84.04,83.78,83.92,18392.0,83.81,84.04,83.78,83.92,18392.0
2017-01-20 11:50:00,83.87,84.07,83.84,84.04,11045.0,83.87,84.07,83.84,84.04,11045.0
2017-01-20 12:00:00,84.02,84.04,83.63,83.95,13146.0,84.02,84.04,83.63,83.95,13146.0
2017-01-20 12:10:00,83.93,83.97,83.67,83.92,15585.0,83.93,83.97,83.67,83.92,15585.0
2017-01-20 12:20:00,83.99,84.22,83.92,84.22,46191.0,83.99,84.22,83.92,84.22,46191.0
2017-01-20 12:30:00,84.22,84.27,84.01,84.07,48940.0,84.22,84.27,84.01,84.07,48940.0
2017-01-20 12:40:00,84.06,84.18,83.97,84.0,11289.0,84.06,84.18,83.97,84.0,11289.0
2017-01-20 12:50:00,83.99,84.13,83.93,83.95,20470.0,83.99,84.13,83.93,83.95,20470.0
2017-01-20 13:00:00,83.96,84.05,83.62,83.65,23402.0,83.96,84.05,83.62,83.65,23402.0
2017-01-20 13:10:00,83.67,83.91,83.53,83.61,96862.0,83.67,83.91,83.53,83.61,96862.0
2017-01-20 13:20:00,83.59,83.73,83.57,83.73,20993.0,83.59,83.73,83.57,83.73,20993.0
2017-01-20 13:30:00,83.75,83.8,83.65,83.65,11320.0,83.75,83.8,83.65,83.65,11320.0
2017-01-20 13:40:00,83.68,83.77,83.66,83.68,4765.0,83.68,83.77,83.66,83.68,4765.0
2017-01-20 13:50:00,83.7,83.71,83.61,83.68,6893.0,83.7,83.71,83.61,83.68,6893.0
2017-01-20 14:00:00,83.66,83.66,83.39,83.4,14339.0,83.66,83.66,83.39,83.4,14339.0
2017-01-20 14:10:00,83.4,83.44,83.25,83.4,17688.0,83.4,83.44,83.25,83.4,17688.0
2017-01-20 14:20:00,83.39,83.4,83.18,83.31,26289.0,83.39,83.4,83.18,83.31,26289.0
2017-01-20 14:30:00,83.32,83.32,83.14,83.23,49764.0,83.32,83.32,83.14,83.23,49764.0
2017-01-20 14:40:00,83.25,83.37,83.22,83.29,57607.0,83.25,83.37,83.22,83.29,57607.0
2017-01-20 14:50:00,83.27,83.5,83.26,83.4,35147.0,83.27,83.5,83.26,83.4,35147.0
2017-01-20 15:00:00,83.42,83.48,83.31,83.32,29102.0,83.42,83.48,83.31,83.32,29102.0
2017-01-20 15:10:00,83.31,83.44,83.3,83.39,17076.0,83.31,83.44,83.3,83.39,17076.0
2017-01-20 15:20:00,83.39,83.39,83.22,83.22,19455.0,83.39,83.39,83.22,83.22,19455.0
2017-01-20 15:30:00,83.21,83.34,83.17,83.3,52045.0,83.21,83.34,83.17,83.3,52045.0
2017-01-20 15:40:00,83.31,83.41,83.27,83.38,42171.0,83.31,83.41,83.27,83.38,42171.0
2017-01-20 15:50:00,83.38,83.44,83.35,83.4,82890.0,83.38,83.44,83.35,83.4,82890.0
2017-01-23 09:30:00,83.84,83.91,82.73,83.17,29895.0,83.84,83.91,82.73,83.17,29895.0
2017-01-23 09:40:00,83.27,83.45,83.07,83.32,4816.0,83.27,83.45,83.07,83.32,4816.0
2017-01-23 09:50:00,83.23,83.3,82.89,82.98,31386.0,83.23,83.3,82.89,82.98,31386.0
2017-01-23 10:00:00,83.04,83.31,82.99,83.2,21292.0,83.04,83.31,82.99,83.2,21292.0
2017-01-23 10:10:00,83.2,83.21,83.1,83.17,17342.0,83.2,83.21,83.1,83.17,17342.0
2017-01-23 10:20:00,83.17,83.24,83.12,83.15,16753.0,83.17,83.24,83.12,83.15,16753.0
2017-01-23 10:30:00,83.16,83.18,82.74,82.91,17443.0,83.16,83.18,82.74,82.91,17443.0
2017-01-23 10:40:00,82.92,83.13,82.92,83.05,8125.0,82.92,83.13,82.92,83.05,8125.0
2017-01-23 10:50:00,83.04,83.06,82.95,82.99,12205.0,83.04,83.06,82.95,82.99,12205.0
2017-01-23 11:00:00,82.97,83.04,82.81,82.88,8249.0,82.97,83.04,82.81,82.88,8249.0
2017-01-23 11:10:00,82.88,82.89,82.75,82.76,11316.0,82.88,82.89,82.75,82.76,11316.0
2017-01-23 11:20:00,82.77,82.84,82.69,82.75,19948.0,82.77,82.84,82.69,82.75,19948.0
2017-01-23 11:30:00,82.76,82.85,82.76,82.8,15988.0,82.76,82.85,82.76,82.8,15988.0
2017-01-23 11:40:00,82.78,82.82,82.43,82.43,10937.0,82.78,82.82,82.43,82.43,10937.0
2017-01-23 11:50:00,82.43,82.43,82.26,82.41,15593.0,82.43,82.43,82.26,82.41,15593.0
2017-01-23 12:00:00,82.52,82.83,82.44,82.74,55674.0,82.52,82.83,82.44,82.74,55674.0
2017-01-23 12:10:00,82.73,82.74,82.57,82.66,7939.0,82.73,82.74,82.57,82.66,7939.0
2017-01-23 12:20:00,82.72,82.8,82.7,82.72,13895.0,82.72,82.8,82.7,82.72,13895.0
2017-01-23 12:30:00,82.71,82.84,82.69,82.74,8661.0,82.71,82.84,82.69,82.74,8661.0
2017-01-23 12:40:00,82.75,82.8,82.65,82.68,12394.0,82.75,82.8,82.65,82.68,12394.0
2017-01-23 12:50:00,82.69,82.71,82.65,82.66,10152.0,82.69,82.71,82.65,82.66,10152.0
2017-01-23 13:00:00,82.66,82.66,82.6,82.63,12294.0,82.66,82.66,82.6,82.63,12294.0
2017-01-23 13:10:00,82.62,82.85,82.62,82.85,10096.0,82.62,82.85,82.62,82.85,10096.0
2017-01-23 13:20:00,82.88,82.88,82.72,82.72,13851.0,82.88,82.88,82.72,82.72,13851.0
2017-01-23 13:30:00,82.74,83.17,82.73,83.15,17515.0,82.74,83.17,82.73,83.15,17515.0
2017-01-23 13:40:00,83.16,83.25,83.09,83.1,8361.0,83.16,83.25,83.09,83.1,8361.0
2017-01-23 13:50:00,83.11,83.14,82.97,82.99,17993.0,83.11,83.14,82.97,82.99,17993.0
2017-01-23 14:00:00,82.98,82.99,82.81,82.82,10991.0,82.98,82.99,82.81,82.82,10991.0
2017-01-23 14:10:00,82.81,82.85,82.74,82.83,9449.0,82.81,82.85,82.74,82.83,9449.0
2017-01-23 14:20:00,82.82,82.99,82.79,82.99,14914.0,82.82,82.99,82.79,82.99,14914.0
2017-01-23 14:30:00,82.99,83.03,82.93,83.0,12173.0,82.99,83.03,82.93,83.0,12173.0
2017-01-23 14:40:00,83.0,83.04,82.94,82.94,11073.0,83.0,83.04,82.94,82.94,11073.0
2017-01-23 14:50:00,82.94,83.01,82.91,82.97,32865.0,82.94,83.01,82.91,82.97,32865.0
2017-01-23 15:00:00,82.97,83.16,82.96,83.16,25289.0,82.97,83.16,82.96,83.16,25289.0
2017-01-23 15:10:00,83.17,83.4,83.17,83.29,19638.0,83.17,83.4,83.17,83.29,19638.0
2017-01-23 15:20:00,83.29,83.39,83.26,83.29,33808.0,83.29,83.39,83.26,83.29,33808.0
2017-01-23 15:30:00,83.29,83.36,83.22,83.36,45129.0,83.29,83.36,83.22,83.36,45129.0
2017-01-23 15:40:00,83.36,83.45,83.31,83.34,56570.0,83.36,83.45,83.31,83.34,56570.0
2017-01-23 15:50:00,83.33,83.33,83.23,83.23,89873.0,83.33,83.33,83.23,83.23,89873.0
2017-01-24 09:30:00,83.86,84.22,83.39,83.39,34843.0,83.86,84.22,83.39,83.39,34843.0
2017-01-24 09:40:00,83.41,83.49,82.71,82.77,31569.0,83.41,83.49,82.71,82.77,31569.0
2017-01-24 09:50:00,82.79,82.79,82.32,82.32,28802.0,82.79,82.79,82.32,82.32,28802.0
2017-01-24 10:00:00,82.31,82.58,82.14,82.5,29981.0,82.31,82.58,82.14,82.5,29981.0
2017-01-24 10:10:00,82.45,82.57,82.41,82.51,26430.0,82.45,82.57,82.41,82.51,26430.0
2017-01-24 10:20:00,82.48,82.88,82.47,82.61,45873.0,82.48,82.88,82.47,82.61,45873.0
2017-01-24 10:30:00,82.66,82.84,82.61,82.7,20379.0,82.66,82.84,82.61,82.7,20379.0
2017-01-24 10:40:00,82.7,82.85,82.61,82.77,14969.0,82.7,82.85,82.61,82.77,14969.0
2017-01-24 10:50:00,82.75,82.88,82.73,82.88,28353.0,82.75,82.88,82.73,82.88,28353.0
2017-01-24 11:00:00,82.89,83.03,82.89,83.0,27141.0,82.89,83.03,82.89,83.0,27141.0
2017-01-24 11:10:00,82.96,82.96,82.64,82.71,26410.0,82.96,82.96,82.64,82.71,26410.0
2017-01-24 11:20:00,82.79,82.87,82.66,82.68,15459.0,82.79,82.87,82.66,82.68,15459.0
2017-01-24 11:30:00,82.68,83.09,82.66,83.09,26352.0,82.68,83.09,82.66,83.09,26352.0
2017-01-24 11:40:00,83.08,83.2,83.01,83.08,23504.0,83.08,83.2,83.01,83.08,23504.0
2017-01-24 11:50:00,83.09,83.11,83.03,83.07,14766.0,83.09,83.11,83.03,83.07,14766.0
2017-01-24 12:00:00,83.08,83.11,82.98,83.02,27600.0,83.08,83.11,82.98,83.02,27600.0
2017-01-24 12:10:00,83.02,83.13,82.99,83.08,25953.0,83.02,83.13,82.99,83.08,25953.0
2017-01-24 12:20:00,83.07,83.2,83.05,83.05,20282.0,83.07,83.2,83.05,83.05,20282.0
2017-01-24 12:30:00,83.04,83.06,82.98,83.02,24186.0,83.04,83.06,82.98,83.02,24186.0
2017-01-24 12:40:00,83.01,83.01,82.89,82.92,17462.0,83.01,83.01,82.89,82.92,17462.0
2017-01-24 12:50:00,82.92,83.08,82.92,83.02,14373.0,82.92,83.08,82.92,83.02,14373.0
2017-01-24 13:00:00,83.03,83.59,83.03,83.57,28838.0,83.03,83.59,83.03,83.57,28838.0
2017-01-24 13:10:00,83.6,83.6,83.46,83.49,22568.0,83.6,83.6,83.46,83.49,22568.0
2017-01-24 13:20:00,83.49,83.52,83.22,83.52,22298.0,83.49,83.52,83.22,83.52,22298.0
2017-01-24 13:30:00,83.53,83.8,83.53,83.8,11375.0,83.53,83.8,83.53,83.8,11375.0
2017-01-24 13:40:00,83.86,83.96,83.81,83.91,28042.0,83.86,83.96,83.81,83.91,28042.0
2017-01-24 13:50:00,83.89,84.05,83.85,84.05,34628.0,83.89,84.05,83.85,84.05,34628.0
2017-01-24 14:00:00,84.04,84.3,83.97,84.18,39077.0,84.04,84.3,83.97,84.18,39077.0
2017-01-24 14:10:00,84.21,84.41,84.15,84.37,33659.0,84.21,84.41,84.15,84.37,33659.0
2017-01-24 14:20:00,84.34,84.5,84.24,84.25,33432.0,84.34,84.5,84.24,84.25,33432.0
2017-01-24 14:30:00,84.25,84.46,84.23,84.32,31996.0,84.25,84.46,84.23,84.32,31996.0
2017-01-24 14:40:00,84.33,84.43,84.3,84.4,24242.0,84.33,84.43,84.3,84.4,24242.0
2017-01-24 14:50:00,84.4,84.59,84.31,84.48,34456.0,84.4,84.59,84.31,84.48,34456.0
2017-01-24 15:00:00,84.48,84.58,84.38,84.46,60511.0,84.48,84.58,84.38,84.46,60511.0
2017-01-24 15:10:00,84.44,84.44,84.22,84.22,52752.0,84.44,84.44,84.22,84.22,52752.0
2017-01-24 15:20:00,84.24,84.28,84.18,84.18,27567.0,84.24,84.28,84.18,84.18,27567.0
2017-01-24 15:30:00,84.19,84.21,84.1,84.1,38854.0,84.19,84.21,84.1,84.1,38854.0
2017-01-24 15:40:00,84.11,84.15,84.04,84.12,54890.0,84.11,84.15,84.04,84.12,54890.0
2017-01-24 15:50:00,84.12,84.12,83.92,83.95,85084.0,84.12,84.12,83.92,83.95,85084.0
2017-01-25 09:30:00,84.91,86.96,84.75,86.56,84169.0,84.91,86.96,84.75,86.56,84169.0
2017-01-25 09:40:00,86.57,86.59,85.48,85.5,100677.0,86.57,86.59,85.48,85.5,100677.0
2017-01-25 09:50:00,85.47,85.59,85.24,85.48,34758.0,85.47,85.59,85.24,85.48,34758.0
2017-01-25 10:00:00,85.55,85.58,84.71,84.85,48710.0,85.55,85.58,84.71,84.85,48710.0
2017-01-25 10:10:00,84.84,84.99,84.72,84.77,50431.0,84.84,84.99,84.72,84.77,50431.0
2017-01-25 10:20:00,84.76,84.96,84.74,84.8,27893.0,84.76,84.96,84.74,84.8,27893.0
2017-01-25 10:30:00,84.85,85.14,84.59,85.14,40714.0,84.85,85.14,84.59,85.14,40714.0
2017-01-25 10:40:00,85.2,85.31,85.01,85.08,52510.0,85.2,85.31,85.01,85.08,52510.0
2017-01-25 10:50:00,85.12,85.14,84.75,84.78,47562.0,85.12,85.14,84.75,84.78,47562.0
2017-01-25 11:00:00,84.78,85.06,84.66,85.05,17276.0,84.78,85.06,84.66,85.05,17276.0
2017-01-25 11:10:00,85.03,85.13,84.8,85.1,43051.0,85.03,85.13,84.8,85.1,43051.0
2017-01-25 11:20:00,85.05,85.46,85.04,85.46,25808.0,85.05,85.46,85.04,85.46,25808.0
2017-01-25 11:30:00,85.45,85.68,85.01,85.16,78060.0,85.45,85.68,85.01,85.16,78060.0
2017-01-25 11:40:00,85.14,85.36,85.02,85.06,23584.0,85.14,85.36,85.02,85.06,23584.0
2017-01-25 11:50:00,85.08,85.34,84.79,85.29,39549.0,85.08,85.34,84.79,85.29,39549.0
2017-01-25 12:00:00,85.27,85.32,85.04,85.04,19601.0,85.27,85.32,85.04,85.04,19601.0
2017-01-25 12:10:00,85.03,85.09,84.95,85.01,25560.0,85.03,85.09,84.95,85.01,25560.0
2017-01-25 12:20:00,84.99,85.1,84.97,85.01,17724.0,84.99,85.1,84.97,85.01,17724.0
2017-01-25 12:30:00,84.98,85.05,84.94,85.0,17658.0,84.98,85.05,84.94,85.0,17658.0
2017-01-25 12:40:00,85.0,85.04,84.49,84.55,124305.0,85.0,85.04,84.49,84.55,124305.0
2017-01-25 12:50:00,84.57,84.75,84.51,84.69,46370.0,84.57,84.75,84.51,84.69,46370.0
2017-01-25 13:00:00,84.67,84.83,84.63,84.75,26587.0,84.67,84.83,84.63,84.75,26587.0
2017-01-25 13:10:00,84.73,85.18,84.73,85.1,22063.0,84.73,85.18,84.73,85.1,22063.0
2017-01-25 13:20:00,85.1,85.24,85.09,85.24,18630.0,85.1,85.24,85.09,85.24,18630.0
2017-01-25 13:30:00,85.2,85.35,85.15,85.26,18731.0,85.2,85.35,85.15,85.26,18731.0
2017-01-25 13:40:00,85.27,85.38,85.24,85.3,26880.0,85.27,85.38,85.24,85.3,26880.0
2017-01-25 13:50:00,85.3,85.46,85.24,85.3,31332.0,85.3,85.46,85.24,85.3,31332.0
2017-01-25 14:00:00,85.28,85.36,85.28,85.36,27191.0,85.28,85.36,85.28,85.36,27191.0
2017-01-25 14:10:00,85.33,85.52,85.29,85.36,63917.0,85.33,85.52,85.29,85.36,63917.0
2017-01-25 14:20:00,85.38,85.39,85.29,85.38,47800.0,85.38,85.39,85.29,85.38,47800.0
2017-01-25 14:30:00,85.37,85.75,85.35,85.75,23535.0,85.37,85.75,85.35,85.75,23535.0
2017-01-25 14:40:00,85.71,85.76,85.57,85.69,51709.0,85.71,85.76,85.57,85.69,51709.0
2017-01-25 14:50:00,85.67,85.84,85.64,85.77,40293.0,85.67,85.84,85.64,85.77,40293.0
2017-01-25 15:00:00,85.77,85.88,85.69,85.7,52820.0,85.77,85.88,85.69,85.7,52820.0
2017-01-25 15:10:00,85.7,85.77,85.39,85.4,49524.0,85.7,85.77,85.39,85.4,49524.0
2017-01-25 15:20:00,85.34,85.69,85.33,85.6,46221.0,85.34,85.69,85.33,85.6,46221.0
2017-01-25 15:30:00,85.61,85.85,85.58,85.7,62844.0,85.61,85.85,85.58,85.7,62844.0
2017-01-25 15:40:00,85.69,86.27,85.64,86.21,194203.0,85.69,86.27,85.64,86.21,194203.0
2017-01-25 15:50:00,86.21,86.5,86.11,86.28,275102.0,86.21,86.5,86.11,86.28,275102.0
2017-01-26 09:30:00,92.01,92.98,90.12,90.75,623667.0,92.01,92.98,90.12,90.75,623667.0
2017-01-26 09:40:00,90.82,90.97,89.79,90.92,278777.0,90.82,90.97,89.79,90.92,278777.0
2017-01-26 09:50:00,90.71,92.2,90.14,90.64,372964.0,90.71,92.2,90.14,90.64,372964.0
2017-01-26 10:00:00,90.68,91.15,90.17,90.46,164316.0,90.68,91.15,90.17,90.46,164316.0
2017-01-26 10:10:00,90.43,90.8,90.03,90.09,90589.0,90.43,90.8,90.03,90.09,90589.0
2017-01-26 10:20:00,90.09,90.22,89.45,89.96,119873.0,90.09,90.22,89.45,89.96,119873.0
2017-01-26 10:30:00,89.92,90.41,89.86,90.15,75361.0,89.92,90.41,89.86,90.15,75361.0
2017-01-26 10:40:00,90.13,90.9,90.11,90.6,92137.0,90.13,90.9,90.11,90.6,92137.0
2017-01-26 10:50:00,90.62,90.76,90.4,90.55,67343.0,90.62,90.76,90.4,90.55,67343.0
2017-01-26 11:00:00,90.58,90.71,90.33,90.53,70268.0,90.58,90.71,90.33,90.53,70268.0
2017-01-26 11:10:00,90.62,90.98,90.43,90.44,60804.0,90.62,90.98,90.43,90.44,60804.0
2017-01-26 11:20:00,90.48,90.51,90.28,90.42,40283.0,90.48,90.51,90.28,90.42,40283.0
2017-01-26 11:30:00,90.44,90.79,90.39,90.59,72815.0,90.44,90.79,90.39,90.59,72815.0
2017-01-26 11:40:00,90.59,90.82,90.59,90.68,29022.0,90.59,90.82,90.59,90.68,29022.0
2017-01-26 11:50:00,90.68,90.68,90.11,90.2,43422.0,90.68,90.68,90.11,90.2,43422.0
2017-01-26 12:00:00,90.18,90.25,89.96,90.23,38608.0,90.18,90.25,89.96,90.23,38608.0
2017-01-26 12:10:00,90.23,90.35,90.16,90.26,17352.0,90.23,90.35,90.16,90.26,17352.0
2017-01-26 12:20:00,90.27,90.28,90.04,90.18,25243.0,90.27,90.28,90.04,90.18,25243.0
2017-01-26 12:30:00,90.19,90.4,90.14,90.36,33640.0,90.19,90.4,90.14,90.36,33640.0
2017-01-26 12:40:00,90.36,90.38,90.1,90.2,14452.0,90.36,90.38,90.1,90.2,14452.0
2017-01-26 12:50:00,90.22,90.49,90.22,90.28,19634.0,90.22,90.49,90.22,90.28,19634.0
2017-01-26 13:00:00,90.32,90.38,90.26,90.29,22734.0,90.32,90.38,90.26,90.29,22734.0
2017-01-26 13:10:00,90.29,90.3,89.64,89.69,95437.0,90.29,90.3,89.64,89.69,95437.0
2017-01-26 13:20:00,89.72,89.87,89.54,89.73,34933.0,89.72,89.87,89.54,89.73,34933.0
2017-01-26 13:30:00,89.72,90.05,89.63,90.01,40877.0,89.72,90.05,89.63,90.01,40877.0
2017-01-26 13:40:00,90.05,90.05,89.66,89.8,24702.0,90.05,90.05,89.66,89.8,24702.0
2017-01-26 13:50:00,89.8,90.56,89.77,90.31,44410.0,89.8,90.56,89.77,90.31,44410.0
2017-01-26 14:00:00,90.29,90.46,90.21,90.37,23072.0,90.29,90.46,90.21,90.37,23072.0
2017-01-26 14:10:00,90.37,90.4,90.22,90.3,30817.0,90.37,90.4,90.22,90.3,30817.0
2017-01-26 14:20:00,90.27,90.38,90.25,90.38,61336.0,90.27,90.38,90.25,90.38,61336.0
2017-01-26 14:30:00,90.38,90.44,90.35,90.4,48967.0,90.38,90.44,90.35,90.4,48967.0
2017-01-26 14:40:00,90.4,90.44,90.35,90.35,45136.0,90.4,90.44,90.35,90.35,45136.0
2017-01-26 14:50:00,90.36,90.37,90.23,90.27,57164.0,90.36,90.37,90.23,90.27,57164.0
2017-01-26 15:00:00,90.26,90.41,90.21,90.25,69324.0,90.26,90.41,90.21,90.25,69324.0
2017-01-26 15:10:00,90.24,90.43,90.19,90.37,67880.0,90.24,90.43,90.19,90.37,67880.0
2017-01-26 15:20:00,90.37,90.38,90.16,90.24,91531.0,90.37,90.38,90.16,90.24,91531.0
2017-01-26 15:30:00,90.26,90.35,90.15,90.3,88772.0,90.26,90.35,90.15,90.3,88772.0
2017-01-26 15:40:00,90.28,90.29,89.57,89.96,216841.0,90.28,90.29,89.57,89.96,216841.0
2017-01-26 15:50:00,89.97,89.97,89.41,89.47,283571.0,89.97,89.97,89.41,89.47,283571.0
2017-01-27 09:30:00,89.01,89.74,88.7,89.44,148286.0,89.01,89.74,88.7,89.44,148286.0
2017-01-27 09:40:00,89.44,90.2,89.28,89.48,119828.0,89.44,90.2,89.28,89.48,119828.0
2017-01-27 09:50:00,89.58,89.7,88.8,89.7,97733.0,89.58,89.7,88.8,89.7,97733.0
2017-01-27 10:00:00,89.67,90.0,89.5,89.79,49211.0,89.67,90.0,89.5,89.79,49211.0
2017-01-27 10:10:00,89.79,90.0,89.59,89.95,55615.0,89.79,90.0,89.59,89.95,55615.0
2017-01-27 10:20:00,89.88,90.38,89.86,90.38,42106.0,89.88,90.38,89.86,90.38,42106.0
2017-01-27 10:30:00,90.38,90.4,90.15,90.21,36219.0,90.38,90.4,90.15,90.21,36219.0
2017-01-27 10:40:00,90.2,90.48,90.18,90.35,41066.0,90.2,90.48,90.18,90.35,41066.0
2017-01-27 10:50:00,90.35,90.42,90.19,90.31,43549.0,90.35,90.42,90.19,90.31,43549.0
2017-01-27 11:00:00,90.33,90.41,90.18,90.41,65060.0,90.33,90.41,90.18,90.41,65060.0
2017-01-27 11:10:00,90.44,90.5,90.37,90.45,37866.0,90.44,90.5,90.37,90.45,37866.0
2017-01-27 11:20:00,90.46,90.49,90.15,90.4,51949.0,90.46,90.49,90.15,90.4,51949.0
2017-01-27 11:30:00,90.4,90.44,90.05,90.18,48175.0,90.4,90.44,90.05,90.18,48175.0
2017-01-27 11:40:00,90.18,90.24,90.06,90.2,17829.0,90.18,90.24,90.06,90.2,17829.0
2017-01-27 11:50:00,90.21,90.25,90.06,90.19,24603.0,90.21,90.25,90.06,90.19,24603.0
2017-01-27 12:00:00,90.18,90.24,90.16,90.22,18125.0,90.18,90.24,90.16,90.22,18125.0
2017-01-27 12:10:00,90.23,90.35,89.98,89.99,50426.0,90.23,90.35,89.98,89.99,50426.0
2017-01-27 12:20:00,90.01,90.2,89.99,90.14,42243.0,90.01,90.2,89.99,90.14,42243.0
2017-01-27 12:30:00,90.18,90.24,90.01,90.07,37419.0,90.18,90.24,90.01,90.07,37419.0
2017-01-27 12:40:00,90.07,90.25,90.01,90.18,29192.0,90.07,90.25,90.01,90.18,29192.0
2017-01-27 12:50:00,90.17,90.24,90.15,90.22,20238.0,90.17,90.24,90.15,90.22,20238.0
2017-01-27 13:00:00,90.22,90.33,90.19,90.23,56244.0,90.22,90.33,90.19,90.23,56244.0
2017-01-27 13:10:00,90.22,90.31,90.09,90.18,29969.0,90.22,90.31,90.09,90.18,29969.0
2017-01-27 13:20:00,90.18,90.23,90.11,90.15,19983.0,90.18,90.23,90.11,90.15,19983.0
2017-01-27 13:30:00,90.17,90.19,90.1,90.17,13716.0,90.17,90.19,90.1,90.17,13716.0
2017-01-27 13:40:00,90.16,90.2,90.08,90.08,15891.0,90.16,90.2,90.08,90.08,15891.0
2017-01-27 13:50:00,90.07,90.07,89.82,89.84,27664.0,90.07,90.07,89.82,89.84,27664.0
2017-01-27 14:00:00,89.82,89.96,89.79,89.8,13128.0,89.82,89.96,89.79,89.8,13128.0
2017-01-27 14:10:00,89.78,89.91,89.77,89.81,17357.0,89.78,89.91,89.77,89.81,17357.0
2017-01-27 14:20:00,89.8,90.0,89.76,90.0,34737.0,89.8,90.0,89.76,90.0,34737.0
2017-01-27 14:30:00,89.98,90.03,89.91,89.95,32300.0,89.98,90.03,89.91,89.95,32300.0
2017-01-27 14:40:00,89.97,90.01,89.91,89.96,17665.0,89.97,90.01,89.91,89.96,17665.0
2017-01-27 14:50:00,89.95,89.98,89.82,89.98,13370.0,89.95,89.98,89.82,89.98,13370.0
2017-01-27 15:00:00,89.97,89.97,89.75,89.75,18382.0,89.97,89.97,89.75,89.75,18382.0
2017-01-27 15:10:00,89.74,89.8,89.68,89.8,29424.0,89.74,89.8,89.68,89.8,29424.0
2017-01-27 15:20:00,89.8,89.9,89.77,89.77,23134.0,89.8,89.9,89.77,89.77,23134.0
2017-01-27 15:30:00,89.8,89.93,89.79,89.93,43854.0,89.8,89.93,89.79,89.93,43854.0
2017-01-27 15:40:00,89.92,89.99,89.88,89.9,78083.0,89.92,89.99,89.88,89.9,78083.0
2017-01-27 15:50:00,89.91,90.2,89.91,90.11,152479.0,89.91,90.2,89.91,90.11,152479.0
2017-01-30 09:30:00,89.6,89.63,88.77,88.78,34923.0,89.6,89.63,88.77,88.78,34923.0
2017-01-30 09:40:00,88.91,89.16,88.15,88.23,67400.0,88.91,89.16,88.15,88.23,67400.0
2017-01-30 09:50:00,88.25,89.22,88.01,89.09,27287.0,88.25,89.22,88.01,89.09,27287.0
2017-01-30 10:00:00,89.08,89.22,88.86,89.18,41761.0,89.08,89.22,88.86,89.18,41761.0
2017-01-30 10:10:00,89.17,89.18,88.66,88.67,19406.0,89.17,89.18,88.66,88.67,19406.0
2017-01-30 10:20:00,88.69,89.04,88.68,88.98,35654.0,88.69,89.04,88.68,88.98,35654.0
2017-01-30 10:30:00,88.97,89.39,88.95,89.22,94964.0,88.97,89.39,88.95,89.22,94964.0
2017-01-30 10:40:00,89.29,89.87,89.25,89.38,78408.0,89.29,89.87,89.25,89.38,78408.0
2017-01-30 10:50:00,89.3,89.57,89.1,89.35,66226.0,89.3,89.57,89.1,89.35,66226.0
2017-01-30 11:00:00,89.32,89.67,89.23,89.65,54232.0,89.32,89.67,89.23,89.65,54232.0
2017-01-30 11:10:00,89.64,90.09,89.55,90.0,117347.0,89.64,90.09,89.55,90.0,117347.0
2017-01-30 11:20:00,90.06,90.15,89.61,89.63,16823.0,90.06,90.15,89.61,89.63,16823.0
2017-01-30 11:30:00,89.6,89.87,89.6,89.83,27615.0,89.6,89.87,89.6,89.83,27615.0
2017-01-30 11:40:00,89.81,90.0,89.8,89.96,17774.0,89.81,90.0,89.8,89.96,17774.0
2017-01-30 11:50:00,90.0,90.08,89.91,90.0,16153.0,90.0,90.08,89.91,90.0,16153.0
2017-01-30 12:00:00,90.02,90.06,89.85,89.92,18068.0,90.02,90.06,89.85,89.92,18068.0
2017-01-30 12:10:00,89.92,89.92,89.71,89.85,14232.0,89.92,89.92,89.71,89.85,14232.0
2017-01-30 12:20:00,89.89,89.92,89.71,89.74,21883.0,89.89,89.92,89.71,89.74,21883.0
2017-01-30 12:30:00,89.77,89.95,89.74,89.92,18543.0,89.77,89.95,89.74,89.92,18543.0
2017-01-30 12:40:00,89.91,89.94,89.75,89.86,18043.0,89.91,89.94,89.75,89.86,18043.0
2017-01-30 12:50:00,89.87,89.98,89.87,89.93,9284.0,89.87,89.98,89.87,89.93,9284.0
2017-01-30 13:00:00,89.91,90.0,89.9,89.96,14616.0,89.91,90.0,89.9,89.96,14616.0
2017-01-30 13:10:00,89.97,89.99,89.91,89.98,17241.0,89.97,89.99,89.91,89.98,17241.0
2017-01-30 13:20:00,90.0,90.03,89.9,90.02,21317.0,90.0,90.03,89.9,90.02,21317.0
2017-01-30 13:30:00,90.05,90.07,89.94,89.96,15097.0,90.05,90.07,89.94,89.96,15097.0
2017-01-30 13:40:00,89.95,90.07,89.94,90.06,15446.0,89.95,90.07,89.94,90.06,15446.0
2017-01-30 13:50:00,90.04,90.11,90.02,90.09,26420.0,90.04,90.11,90.02,90.09,26420.0
2017-01-30 14:00:00,90.09,90.21,90.09,90.21,31653.0,90.09,90.21,90.09,90.21,31653.0
2017-01-30 14:10:00,90.22,90.24,90.03,90.05,12700.0,90.22,90.24,90.03,90.05,12700.0
2017-01-30 14:20:00,90.06,90.27,90.05,90.25,31555.0,90.06,90.27,90.05,90.25,31555.0
2017-01-30 14:30:00,90.23,90.3,90.22,90.24,11221.0,90.23,90.3,90.22,90.24,11221.0
2017-01-30 14:40:00,90.23,90.26,90.15,90.23,17009.0,90.23,90.26,90.15,90.23,17009.0
2017-01-30 14:50:00,90.24,90.31,90.2,90.3,15782.0,90.24,90.31,90.2,90.3,15782.0
2017-01-30 15:00:00,90.31,90.33,90.06,90.08,53546.0,90.31,90.33,90.06,90.08,53546.0
2017-01-30 15:10:00,90.08,90.1,89.97,89.99,21869.0,90.08,90.1,89.97,89.99,21869.0
2017-01-30 15:20:00,89.98,90.0,89.87,89.89,28977.0,89.98,90.0,89.87,89.89,28977.0
2017-01-30 15:30:00,89.9,89.9,89.84,89.85,35532.0,89.9,89.9,89.84,89.85,35532.0
2017-01-30 15:40:00,89.85,90.11,89.84,90.09,65005.0,89.85,90.11,89.84,90.09,65005.0
2017-01-30 15:50:00,90.12,90.3,90.05,90.13,112461.0,90.12,90.3,90.05,90.13,112461.0
2017-01-31 09:30:00,90.1,90.12,89.36,89.36,33713.0,90.1,90.12,89.36,89.36,33713.0
2017-01-31 09:40:00,89.35,89.35,89.01,89.27,23791.0,89.35,89.35,89.01,89.27,23791.0
2017-01-31 09:50:00,89.24,89.67,89.15,89.44,24931.0,89.24,89.67,89.15,89.44,24931.0
2017-01-31 10:00:00,89.45,89.64,89.23,89.26,22236.0,89.45,89.64,89.23,89.26,22236.0
2017-01-31 10:10:00,89.27,89.43,89.18,89.37,27067.0,89.27,89.43,89.18,89.37,27067.0
2017-01-31 10:20:00,89.37,89.88,89.37,89.75,33616.0,89.37,89.88,89.37,89.75,33616.0
2017-01-31 10:30:00,89.75,89.78,89.57,89.61,24021.0,89.75,89.78,89.57,89.61,24021.0
2017-01-31 10:40:00,89.51,89.51,89.21,89.21,9334.0,89.51,89.51,89.21,89.21,9334.0
2017-01-31 10:50:00,89.21,89.39,89.15,89.39,15462.0,89.21,89.39,89.15,89.39,15462.0
2017-01-31 11:00:00,89.38,89.39,89.13,89.13,33896.0,89.38,89.39,89.13,89.13,33896.0
2017-01-31 11:10:00,89.16,89.35,89.09,89.25,30059.0,89.16,89.35,89.09,89.25,30059.0
2017-01-31 11:20:00,89.24,89.45,89.18,89.21,24861.0,89.24,89.45,89.18,89.21,24861.0
2017-01-31 11:30:00,89.2,89.26,88.95,89.18,39802.0,89.2,89.26,88.95,89.18,39802.0
2017-01-31 11:40:00,89.18,89.3,89.16,89.3,28754.0,89.18,89.3,89.16,89.3,28754.0
2017-01-31 11:50:00,89.32,89.46,89.32,89.4,7779.0,89.32,89.46,89.32,89.4,7779.0
2017-01-31 12:00:00,89.42,89.57,89.35,89.57,15935.0,89.42,89.57,89.35,89.57,15935.0
2017-01-31 12:10:00,89.53,89.74,89.51,89.74,7379.0,89.53,89.74,89.51,89.74,7379.0
2017-01-31 12:20:00,89.75,89.79,89.69,89.69,3630.0,89.75,89.79,89.69,89.69,3630.0
2017-01-31 12:30:00,89.7,89.7,89.31,89.31,19000.0,89.7,89.7,89.31,89.31,19000.0
2017-01-31 12:40:00,89.35,89.5,89.34,89.5,25438.0,89.35,89.5,89.34,89.5,25438.0
2017-01-31 12:50:00,89.46,89.6,89.45,89.57,25824.0,89.46,89.6,89.45,89.57,25824.0
2017-01-31 13:00:00,89.55,89.61,89.36,89.44,26852.0,89.55,89.61,89.36,89.44,26852.0
2017-01-31 13:10:00,89.4,89.58,89.27,89.54,7582.0,89.4,89.58,89.27,89.54,7582.0
2017-01-31 13:20:00,89.57,89.89,89.55,89.83,4835.0,89.57,89.89,89.55,89.83,4835.0
2017-01-31 13:30:00,89.9,89.94,89.8,89.91,14023.0,89.9,89.94,89.8,89.91,14023.0
2017-01-31 13:40:00,89.91,89.91,89.64,89.69,47787.0,89.91,89.91,89.64,89.69,47787.0
2017-01-31 13:50:00,89.64,89.74,89.5,89.51,21539.0,89.64,89.74,89.5,89.51,21539.0
2017-01-31 14:00:00,89.58,89.67,89.54,89.56,13331.0,89.58,89.67,89.54,89.56,13331.0
2017-01-31 14:10:00,89.61,89.76,89.57,89.75,15579.0,89.61,89.76,89.57,89.75,15579.0
2017-01-31 14:20:00,89.73,89.89,89.73,89.88,18083.0,89.73,89.89,89.73,89.88,18083.0
2017-01-31 14:30:00,89.86,90.03,89.73,89.92,24314.0,89.86,90.03,89.73,89.92,24314.0
2017-01-31 14:40:00,89.99,90.16,89.96,90.05,17326.0,89.99,90.16,89.96,90.05,17326.0
2017-01-31 14:50:00,90.1,90.16,89.97,89.99,32200.0,90.1,90.16,89.97,89.99,32200.0
2017-01-31 15:00:00,90.0,90.15,89.99,90.03,31257.0,90.0,90.15,89.99,90.03,31257.0
2017-01-31 15:10:00,90.03,90.16,90.01,90.07,44418.0,90.03,90.16,90.01,90.07,44418.0
2017-01-31 15:20:00,90.07,90.24,90.04,90.14,25071.0,90.07,90.24,90.04,90.14,25071.0
2017-01-31 15:30:00,90.13,90.53,90.13,90.52,53914.0,90.13,90.53,90.13,90.52,53914.0
2017-01-31 15:40:00,90.52,90.67,90.49,90.56,80234.0,90.52,90.67,90.49,90.56,80234.0
2017-01-31 15:50:00,90.58,90.64,90.44,90.61,112308.0,90.58,90.64,90.44,90.61,112308.0
2017-02-01 09:30:00,91.17,91.17,90.42,90.42,76440.0,91.17,91.17,90.42,90.42,76440.0
2017-02-01 09:40:00,90.41,90.83,90.29,90.5,27562.0,90.41,90.83,90.29,90.5,27562.0
2017-02-01 09:50:00,90.44,90.55,89.9,89.92,41117.0,90.44,90.55,89.9,89.92,41117.0
2017-02-01 10:00:00,89.92,89.98,89.48,89.54,44215.0,89.92,89.98,89.48,89.54,44215.0
2017-02-01 10:10:00,89.58,89.85,89.56,89.76,53349.0,89.58,89.85,89.56,89.76,53349.0
2017-02-01 10:20:00,89.77,89.99,89.7,89.96,117510.0,89.77,89.99,89.7,89.96,117510.0
2017-02-01 10:30:00,89.95,90.12,89.92,89.97,136650.0,89.95,90.12,89.92,89.97,136650.0
2017-02-01 10:40:00,89.93,90.14,89.86,90.03,92367.0,89.93,90.14,89.86,90.03,92367.0
2017-02-01 10:50:00,90.05,90.07,89.88,89.99,45742.0,90.05,90.07,89.88,89.99,45742.0
2017-02-01 11:00:00,89.98,90.29,89.85,90.25,33058.0,89.98,90.29,89.85,90.25,33058.0
2017-02-01 11:10:00,90.23,90.26,90.05,90.08,73104.0,90.23,90.26,90.05,90.08,73104.0
2017-02-01 11:20:00,90.09,90.18,90.07,90.16,26982.0,90.09,90.18,90.07,90.16,26982.0
2017-02-01 11:30:00,90.17,90.19,89.96,90.05,24077.0,90.17,90.19,89.96,90.05,24077.0
2017-02-01 11:40:00,90.08,90.38,90.05,90.25,26590.0,90.08,90.38,90.05,90.25,26590.0
2017-02-01 11:50:00,90.24,90.32,90.08,90.14,51839.0,90.24,90.32,90.08,90.14,51839.0
2017-02-01 12:00:00,90.14,90.31,90.1,90.29,40345.0,90.14,90.31,90.1,90.29,40345.0
2017-02-01 12:10:00,90.29,90.35,90.05,90.05,39220.0,90.29,90.35,90.05,90.05,39220.0
2017-02-01 12:20:00,90.02,90.09,89.87,90.0,34447.0,90.02,90.09,89.87,90.0,34447.0
2017-02-01 12:30:00,90.0,90.13,89.98,90.0,36788.0,90.0,90.13,89.98,90.0,36788.0
2017-02-01 12:40:00,90.0,90.07,89.97,90.07,35006.0,90.0,90.07,89.97,90.07,35006.0
2017-02-01 12:50:00,90.08,90.17,90.08,90.15,13460.0,90.08,90.17,90.08,90.15,13460.0
2017-02-01 13:00:00,90.16,90.17,90.06,90.14,70223.0,90.16,90.17,90.06,90.14,70223.0
2017-02-01 13:10:00,90.13,90.13,89.94,89.97,26662.0,90.13,90.13,89.94,89.97,26662.0
2017-02-01 13:20:00,89.99,90.02,89.89,89.9,11156.0,89.99,90.02,89.89,89.9,11156.0
2017-02-01 13:30:00,89.91,90.09,89.89,90.09,290926.0,89.91,90.09,89.89,90.09,290926.0
2017-02-01 13:40:00,90.11,90.21,89.89,90.18,43238.0,90.11,90.21,89.89,90.18,43238.0
2017-02-01 13:50:00,90.19,90.2,89.91,89.91,20303.0,90.19,90.2,89.91,89.91,20303.0
2017-02-01 14:00:00,89.85,90.04,89.77,90.0,34463.0,89.85,90.04,89.77,90.0,34463.0
2017-02-01 14:10:00,90.0,90.15,89.99,90.06,46192.0,90.0,90.15,89.99,90.06,46192.0
2017-02-01 14:20:00,90.02,90.04,89.75,89.79,19941.0,90.02,90.04,89.75,89.79,19941.0
2017-02-01 14:30:00,89.81,89.82,89.66,89.72,259746.0,89.81,89.82,89.66,89.72,259746.0
2017-02-01 14:40:00,89.67,89.75,89.47,89.7,35437.0,89.67,89.75,89.47,89.7,35437.0
2017-02-01 14:50:00,89.7,89.7,89.5,89.56,39013.0,89.7,89.7,89.5,89.56,39013.0
2017-02-01 15:00:00,89.56,89.57,89.39,89.44,43128.0,89.56,89.57,89.39,89.44,43128.0
2017-02-01 15:10:00,89.43,89.53,89.43,89.46,29612.0,89.43,89.53,89.43,89.46,29612.0
2017-02-01 15:20:00,89.47,89.67,89.46,89.66,32013.0,89.47,89.67,89.46,89.66,32013.0
2017-02-01 15:30:00,89.67,89.67,89.55,89.59,49439.0,89.67,89.67,89.55,89.59,49439.0
2017-02-01 15:40:00,89.59,89.85,89.58,89.73,290441.0,89.59,89.85,89.58,89.73,290441.0
2017-02-01 15:50:00,89.73,89.78,89.66,89.7,113556.0,89.73,89.78,89.66,89.7,113556.0
2017-02-02 09:30:00,89.25,89.62,88.5,88.64,60891.0,89.25,89.62,88.5,88.64,60891.0
2017-02-02 09:40:00,88.63,89.07,88.23,88.92,108007.0,88.63,89.07,88.23,88.92,108007.0
2017-02-02 09:50:00,89.03,89.15,88.69,88.94,41915.0,89.03,89.15,88.69,88.94,41915.0
2017-02-02 10:00:00,88.95,89.2,88.65,89.2,51397.0,88.95,89.2,88.65,89.2,51397.0
2017-02-02 10:10:00,89.22,89.48,89.21,89.35,45432.0,89.22,89.48,89.21,89.35,45432.0
2017-02-02 10:20:00,89.34,89.37,88.99,89.34,46311.0,89.34,89.37,88.99,89.34,46311.0
2017-02-02 10:30:00,89.39,89.84,89.33,89.61,51419.0,89.39,89.84,89.33,89.61,51419.0
2017-02-02 10:40:00,89.64,89.75,89.06,89.34,78985.0,89.64,89.75,89.06,89.34,78985.0
2017-02-02 10:50:00,89.29,89.56,89.05,89.51,32693.0,89.29,89.56,89.05,89.51,32693.0
2017-02-02 11:00:00,89.56,89.69,89.19,89.41,57894.0,89.56,89.69,89.19,89.41,57894.0
2017-02-02 11:10:00,89.44,89.61,88.91,89.15,66154.0,89.44,89.61,88.91,89.15,66154.0
2017-02-02 11:20:00,89.13,89.33,89.11,89.11,25516.0,89.13,89.33,89.11,89.11,25516.0
2017-02-02 11:30:00,89.15,89.42,89.12,89.4,33446.0,89.15,89.42,89.12,89.4,33446.0
2017-02-02 11:40:00,89.42,89.55,89.3,89.31,19449.0,89.42,89.55,89.3,89.31,19449.0
2017-02-02 11:50:00,89.29,89.29,88.79,88.94,28124.0,89.29,89.29,88.79,88.94,28124.0
2017-02-02 12:00:00,88.96,89.01,88.79,88.97,27134.0,88.96,89.01,88.79,88.97,27134.0
2017-02-02 12:10:00,88.99,89.01,88.96,88.99,40141.0,88.99,89.01,88.96,88.99,40141.0
2017-02-02 12:20:00,89.0,89.14,88.94,89.06,26001.0,89.0,89.14,88.94,89.06,26001.0
2017-02-02 12:30:00,89.07,89.25,88.97,89.23,21425.0,89.07,89.25,88.97,89.23,21425.0
2017-02-02 12:40:00,89.23,89.29,89.0,89.07,21944.0,89.23,89.29,89.0,89.07,21944.0
2017-02-02 12:50:00,89.12,89.21,88.94,88.96,18285.0,89.12,89.21,88.94,88.96,18285.0
2017-02-02 13:00:00,88.98,89.13,88.95,89.02,18779.0,88.98,89.13,88.95,89.02,18779.0
2017-02-02 13:10:00,89.08,89.14,89.02,89.09,26124.0,89.08,89.14,89.02,89.09,26124.0
2017-02-02 13:20:00,89.13,89.15,88.7,88.94,31010.0,89.13,89.15,88.7,88.94,31010.0
2017-02-02 13:30:00,88.94,89.13,88.74,89.13,37963.0,88.94,89.13,88.74,89.13,37963.0
2017-02-02 13:40:00,89.13,89.45,89.11,89.17,40202.0,89.13,89.45,89.11,89.17,40202.0
2017-02-02 13:50:00,89.18,89.18,88.73,88.94,54397.0,89.18,89.18,88.73,88.94,54397.0
2017-02-02 14:00:00,88.9,89.0,88.72,88.91,30047.0,88.9,89.0,88.72,88.91,30047.0
2017-02-02 14:10:00,88.9,89.0,88.72,88.91,24068.0,88.9,89.0,88.72,88.91,24068.0
2017-02-02 14:20:00,88.9,89.02,88.83,88.87,24705.0,88.9,89.02,88.83,88.87,24705.0
2017-02-02 14:30:00,88.84,88.91,88.67,88.91,23094.0,88.84,88.91,88.67,88.91,23094.0
2017-02-02 14:40:00,88.88,89.03,88.86,88.87,17772.0,88.88,89.03,88.86,88.87,17772.0
2017-02-02 14:50:00,88.88,89.01,88.88,89.01,22069.0,88.88,89.01,88.88,89.01,22069.0
2017-02-02 15:00:00,89.0,89.01,88.92,88.99,39833.0,89.0,89.01,88.92,88.99,39833.0
2017-02-02 15:10:00,88.99,89.01,88.91,89.0,24155.0,88.99,89.01,88.91,89.0,24155.0
2017-02-02 15:20:00,88.99,89.12,88.97,89.08,60148.0,88.99,89.12,88.97,89.08,60148.0
2017-02-02 15:30:00,89.08,89.11,88.94,88.95,49899.0,89.08,89.11,88.94,88.95,49899.0
2017-02-02 15:40:00,88.94,89.04,88.82,89.02,86077.0,88.94,89.04,88.82,89.02,86077.0
2017-02-02 15:50:00,89.02,89.03,88.77,88.86,212582.0,89.02,89.03,88.77,88.86,212582.0
2017-02-03 09:30:00,89.18,89.99,89.12,89.85,43981.0,89.18,89.99,89.12,89.85,43981.0
2017-02-03 09:40:00,89.89,89.97,89.17,89.32,106588.0,89.89,89.97,89.17,89.32,106588.0
2017-02-03 09:50:00,89.21,89.81,89.21,89.65,47985.0,89.21,89.81,89.21,89.65,47985.0
2017-02-03 10:00:00,89.69,89.69,89.47,89.57,38875.0,89.69,89.69,89.47,89.57,38875.0
2017-02-03 10:10:00,89.57,89.65,89.41,89.55,33898.0,89.57,89.65,89.41,89.55,33898.0
2017-02-03 10:20:00,89.53,89.77,89.44,89.67,50742.0,89.53,89.77,89.44,89.67,50742.0
2017-02-03 10:30:00,89.69,89.81,89.4,89.45,55360.0,89.69,89.81,89.4,89.45,55360.0
2017-02-03 10:40:00,89.45,89.63,89.45,89.6,37686.0,89.45,89.63,89.45,89.6,37686.0
2017-02-03 10:50:00,89.62,89.62,89.46,89.5,55927.0,89.62,89.62,89.46,89.5,55927.0
2017-02-03 11:00:00,89.53,89.59,89.23,89.5,122402.0,89.53,89.59,89.23,89.5,122402.0
2017-02-03 11:10:00,89.51,89.61,89.44,89.45,45634.0,89.51,89.61,89.44,89.45,45634.0
2017-02-03 11:20:00,89.44,89.54,89.31,89.44,29124.0,89.44,89.54,89.31,89.44,29124.0
2017-02-03 11:30:00,89.44,89.5,89.33,89.45,23868.0,89.44,89.5,89.33,89.45,23868.0
2017-02-03 11:40:00,89.43,89.46,89.16,89.26,35100.0,89.43,89.46,89.16,89.26,35100.0
2017-02-03 11:50:00,89.27,89.48,89.25,89.31,28268.0,89.27,89.48,89.25,89.31,28268.0
2017-02-03 12:00:00,89.34,89.41,89.32,89.39,19114.0,89.34,89.41,89.32,89.39,19114.0
2017-02-03 12:10:00,89.39,89.41,89.35,89.4,17898.0,89.39,89.41,89.35,89.4,17898.0
2017-02-03 12:20:00,89.41,89.54,89.39,89.48,28748.0,89.41,89.54,89.39,89.48,28748.0
2017-02-03 12:30:00,89.5,89.55,89.45,89.5,26074.0,89.5,89.55,89.45,89.5,26074.0
2017-02-03 12:40:00,89.5,89.56,89.44,89.53,45957.0,89.5,89.56,89.44,89.53,45957.0
2017-02-03 12:50:00,89.53,89.56,89.43,89.48,28731.0,89.53,89.56,89.43,89.48,28731.0
2017-02-03 13:00:00,89.48,89.52,89.29,89.3,37018.0,89.48,89.52,89.29,89.3,37018.0
2017-02-03 13:10:00,89.3,89.64,89.29,89.63,25782.0,89.3,89.64,89.29,89.63,25782.0
2017-02-03 13:20:00,89.63,89.66,89.44,89.45,40327.0,89.63,89.66,89.44,89.45,40327.0
2017-02-03 13:30:00,89.47,89.51,89.33,89.48,14298.0,89.47,89.51,89.33,89.48,14298.0
2017-02-03 13:40:00,89.51,89.57,89.47,89.52,33568.0,89.51,89.57,89.47,89.52,33568.0
2017-02-03 13:50:00,89.51,89.57,89.46,89.52,36461.0,89.51,89.57,89.46,89.52,36461.0
2017-02-03 14:00:00,89.53,89.57,89.47,89.53,64755.0,89.53,89.57,89.47,89.53,64755.0
2017-02-03 14:10:00,89.53,89.56,89.42,89.44,91907.0,89.53,89.56,89.42,89.44,91907.0
2017-02-03 14:20:00,89.45,89.53,89.43,89.52,49732.0,89.45,89.53,89.43,89.52,49732.0
2017-02-03 14:30:00,89.49,89.53,89.47,89.52,73431.0,89.49,89.53,89.47,89.52,73431.0
2017-02-03 14:40:00,89.52,89.54,89.46,89.48,79888.0,89.52,89.54,89.46,89.48,79888.0
2017-02-03 14:50:00,89.5,89.53,89.43,89.49,43054.0,89.5,89.53,89.43,89.49,43054.0
2017-02-03 15:00:00,89.49,89.52,89.46,89.5,77232.0,89.49,89.52,89.46,89.5,77232.0
2017-02-03 15:10:00,89.5,89.53,89.48,89.51,86442.0,89.5,89.53,89.48,89.51,86442.0
2017-02-03 15:20:00,89.52,89.53,89.48,89.51,73007.0,89.52,89.53,89.48,89.51,73007.0
2017-02-03 15:30:00,89.51,89.52,89.37,89.44,90692.0,89.51,89.52,89.37,89.44,90692.0
2017-02-03 15:40:00,89.44,89.5,89.36,89.4,127481.0,89.44,89.5,89.36,89.4,127481.0
2017-02-03 15:50:00,89.4,89.64,89.18,89.41,241754.0,89.4,89.64,89.18,89.41,241754.0
2017-02-06 09:30:00,89.19,89.44,88.87,89.33,37651.0,89.19,89.44,88.87,89.33,37651.0
2017-02-06 09:40:00,89.42,89.47,88.64,88.66,33876.0,89.42,89.47,88.64,88.66,33876.0
2017-02-06 09:50:00,88.66,89.14,88.66,88.69,32857.0,88.66,89.14,88.66,88.69,32857.0
2017-02-06 10:00:00,88.68,89.33,88.63,89.0,90628.0,88.68,89.33,88.63,89.0,90628.0
2017-02-06 10:10:00,89.11,89.35,89.01,89.14,28010.0,89.11,89.35,89.01,89.14,28010.0
2017-02-06 10:20:00,89.14,89.18,89.0,89.18,38250.0,89.14,89.18,89.0,89.18,38250.0
2017-02-06 10:30:00,89.12,89.26,89.07,89.26,17145.0,89.12,89.26,89.07,89.26,17145.0
2017-02-06 10:40:00,89.25,89.54,89.25,89.36,26315.0,89.25,89.54,89.25,89.36,26315.0
2017-02-06 10:50:00,89.35,89.72,89.35,89.54,29746.0,89.35,89.72,89.35,89.54,29746.0
2017-02-06 11:00:00,89.55,89.7,89.46,89.62,20144.0,89.55,89.7,89.46,89.62,20144.0
2017-02-06 11:10:00,89.67,89.9,89.61,89.81,16567.0,89.67,89.9,89.61,89.81,16567.0
2017-02-06 11:20:00,89.84,90.1,89.81,90.09,32895.0,89.84,90.1,89.81,90.09,32895.0
2017-02-06 11:30:00,90.07,90.28,90.05,90.13,18130.0,90.07,90.28,90.05,90.13,18130.0
2017-02-06 11:40:00,90.13,90.14,90.0,90.07,18618.0,90.13,90.14,90.0,90.07,18618.0
2017-02-06 11:50:00,90.07,90.16,90.0,90.16,26537.0,90.07,90.16,90.0,90.16,26537.0
2017-02-06 12:00:00,90.17,90.17,90.08,90.14,12922.0,90.17,90.17,90.08,90.14,12922.0
2017-02-06 12:10:00,90.14,90.16,90.03,90.1,20074.0,90.14,90.16,90.03,90.1,20074.0
2017-02-06 12:20:00,90.12,90.21,90.12,90.19,6067.0,90.12,90.21,90.12,90.19,6067.0
2017-02-06 12:30:00,90.18,90.18,89.98,90.09,17531.0,90.18,90.18,89.98,90.09,17531.0
2017-02-06 12:40:00,90.09,90.18,90.04,90.18,13085.0,90.09,90.18,90.04,90.18,13085.0
2017-02-06 12:50:00,90.14,90.2,90.06,90.08,20031.0,90.14,90.2,90.06,90.08,20031.0
2017-02-06 13:00:00,90.07,90.12,89.96,90.1,17617.0,90.07,90.12,89.96,90.1,17617.0
2017-02-06 13:10:00,90.1,90.16,90.01,90.12,17236.0,90.1,90.16,90.01,90.12,17236.0
2017-02-06 13:20:00,90.16,90.28,90.11,90.16,18525.0,90.16,90.28,90.11,90.16,18525.0
2017-02-06 13:30:00,90.14,90.25,90.12,90.2,37892.0,90.14,90.25,90.12,90.2,37892.0
2017-02-06 13:40:00,90.2,90.3,90.17,90.25,65705.0,90.2,90.3,90.17,90.25,65705.0
2017-02-06 13:50:00,90.23,90.47,90.22,90.37,17838.0,90.23,90.47,90.22,90.37,17838.0
2017-02-06 14:00:00,90.3,90.54,90.3,90.49,13476.0,90.3,90.54,90.3,90.49,13476.0
2017-02-06 14:10:00,90.49,90.57,90.42,90.48,15975.0,90.49,90.57,90.42,90.48,15975.0
2017-02-06 14:20:00,90.49,90.67,90.49,90.67,22245.0,90.49,90.67,90.49,90.67,22245.0
2017-02-06 14:30:00,90.65,90.71,90.46,90.51,21087.0,90.65,90.71,90.46,90.51,21087.0
2017-02-06 14:40:00,90.51,90.6,90.48,90.53,38478.0,90.51,90.6,90.48,90.53,38478.0
2017-02-06 14:50:00,90.54,90.64,90.53,90.61,17736.0,90.54,90.64,90.53,90.61,17736.0
2017-02-06 15:00:00,90.62,90.64,90.56,90.62,20448.0,90.62,90.64,90.56,90.62,20448.0
2017-02-06 15:10:00,90.63,90.63,90.45,90.56,37950.0,90.63,90.63,90.45,90.56,37950.0
2017-02-06 15:20:00,90.56,90.58,90.48,90.5,31214.0,90.56,90.58,90.48,90.5,31214.0
2017-02-06 15:30:00,90.51,90.56,90.48,90.53,52277.0,90.51,90.56,90.48,90.53,52277.0
2017-02-06 15:40:00,90.51,90.52,90.43,90.46,130921.0,90.51,90.52,90.43,90.46,130921.0
2017-02-06 15:50:00,90.46,90.58,90.41,90.5,101097.0,90.46,90.58,90.41,90.5,101097.0
2017-02-07 09:30:00,90.81,91.0,90.54,90.87,48173.0,90.81,91.0,90.54,90.87,48173.0
2017-02-07 09:40:00,90.88,90.95,90.67,90.78,23351.0,90.88,90.95,90.67,90.78,23351.0
2017-02-07 09:50:00,90.79,90.88,90.69,90.7,26136.0,90.79,90.88,90.69,90.7,26136.0
2017-02-07 10:00:00,90.7,90.86,90.69,90.82,37043.0,90.7,90.86,90.69,90.82,37043.0
2017-02-07 10:10:00,90.81,90.86,90.55,90.62,65384.0,90.81,90.86,90.55,90.62,65384.0
2017-02-07 10:20:00,90.64,90.67,90.47,90.48,27152.0,90.64,90.67,90.47,90.48,27152.0
2017-02-07 10:30:00,90.48,90.86,90.35,90.76,38212.0,90.48,90.86,90.35,90.76,38212.0
2017-02-07 10:40:00,90.74,90.96,90.68,90.88,28386.0,90.74,90.96,90.68,90.88,28386.0
2017-02-07 10:50:00,90.92,91.16,90.89,91.06,78675.0,90.92,91.16,90.89,91.06,78675.0
2017-02-07 11:00:00,91.07,91.15,90.97,91.04,43028.0,91.07,91.15,90.97,91.04,43028.0
2017-02-07 11:10:00,91.04,91.1,90.93,90.93,37735.0,91.04,91.1,90.93,90.93,37735.0
2017-02-07 11:20:00,90.91,90.91,90.64,90.75,17806.0,90.91,90.91,90.64,90.75,17806.0
2017-02-07 11:30:00,90.77,90.91,90.76,90.91,19141.0,90.77,90.91,90.76,90.91,19141.0
2017-02-07 11:40:00,90.86,91.0,90.86,90.99,48038.0,90.86,91.0,90.86,90.99,48038.0
2017-02-07 11:50:00,91.01,91.01,90.78,90.86,20591.0,91.01,91.01,90.78,90.86,20591.0
2017-02-07 12:00:00,90.81,90.91,90.6,90.66,13038.0,90.81,90.91,90.6,90.66,13038.0
2017-02-07 12:10:00,90.71,90.87,90.71,90.87,21148.0,90.71,90.87,90.71,90.87,21148.0
2017-02-07 12:20:00,90.87,90.9,90.42,90.42,17375.0,90.87,90.9,90.42,90.42,17375.0
2017-02-07 12:30:00,90.45,90.54,90.36,90.52,16432.0,90.45,90.54,90.36,90.52,16432.0
2017-02-07 12:40:00,90.54,90.54,90.37,90.46,9137.0,90.54,90.54,90.37,90.46,9137.0
2017-02-07 12:50:00,90.44,90.63,90.39,90.47,21828.0,90.44,90.63,90.39,90.47,21828.0
2017-02-07 13:00:00,90.49,90.55,90.36,90.55,9338.0,90.49,90.55,90.36,90.55,9338.0
2017-02-07 13:10:00,90.55,90.87,90.51,90.85,113548.0,90.55,90.87,90.51,90.85,113548.0
2017-02-07 13:20:00,90.86,90.9,90.71,90.75,13191.0,90.86,90.9,90.71,90.75,13191.0
2017-02-07 13:30:00,90.76,90.81,90.64,90.69,15505.0,90.76,90.81,90.64,90.69,15505.0
2017-02-07 13:40:00,90.72,90.94,90.64,90.93,47569.0,90.72,90.94,90.64,90.93,47569.0
2017-02-07 13:50:00,90.9,91.09,90.9,91.09,15520.0,90.9,91.09,90.9,91.09,15520.0
2017-02-07 14:00:00,91.06,91.16,91.02,91.05,26747.0,91.06,91.16,91.02,91.05,26747.0
2017-02-07 14:10:00,91.05,91.05,90.88,90.9,40424.0,91.05,91.05,90.88,90.9,40424.0
2017-02-07 14:20:00,90.87,90.97,90.85,90.95,24699.0,90.87,90.97,90.85,90.95,24699.0
2017-02-07 14:30:00,90.94,90.98,90.88,90.93,62454.0,90.94,90.98,90.88,90.93,62454.0
2017-02-07 14:40:00,90.91,90.94,90.87,90.93,32582.0,90.91,90.94,90.87,90.93,32582.0
2017-02-07 14:50:00,90.93,91.03,90.9,91.0,26228.0,90.93,91.03,90.9,91.0,26228.0
2017-02-07 15:00:00,91.0,91.11,90.98,91.01,13172.0,91.0,91.11,90.98,91.01,13172.0
2017-02-07 15:10:00,91.02,91.02,90.88,90.88,30469.0,91.02,91.02,90.88,90.88,30469.0
2017-02-07 15:20:00,90.91,90.98,90.91,90.94,21486.0,90.91,90.98,90.91,90.94,21486.0
2017-02-07 15:30:00,90.94,90.94,90.58,90.61,39713.0,90.94,90.94,90.58,90.61,39713.0
2017-02-07 15:40:00,90.59,90.61,90.48,90.53,54141.0,90.59,90.61,90.48,90.53,54141.0
2017-02-07 15:50:00,90.53,90.68,90.53,90.67,104094.0,90.53,90.68,90.53,90.67,104094.0
2017-02-08 09:30:00,89.76,90.35,89.56,89.73,80727.0,89.76,90.35,89.56,89.73,80727.0
2017-02-08 09:40:00,89.72,89.87,89.39,89.39,32321.0,89.72,89.87,89.39,89.39,32321.0
2017-02-08 09:50:00,89.39,89.7,89.39,89.59,29083.0,89.39,89.7,89.39,89.59,29083.0
2017-02-08 10:00:00,89.62,89.68,89.4,89.6,71393.0,89.62,89.68,89.4,89.6,71393.0
2017-02-08 10:10:00,89.6,89.75,89.43,89.57,47394.0,89.6,89.75,89.43,89.57,47394.0
2017-02-08 10:20:00,89.63,89.7,89.49,89.6,29292.0,89.63,89.7,89.49,89.6,29292.0
2017-02-08 10:30:00,89.59,89.73,89.44,89.7,96855.0,89.59,89.73,89.44,89.7,96855.0
2017-02-08 10:40:00,89.74,90.23,89.71,90.13,50516.0,89.74,90.23,89.71,90.13,50516.0
2017-02-08 10:50:00,90.1,90.1,89.81,90.0,35443.0,90.1,90.1,89.81,90.0,35443.0
2017-02-08 11:00:00,90.03,90.05,89.87,89.9,37689.0,90.03,90.05,89.87,89.9,37689.0
2017-02-08 11:10:00,89.94,90.05,89.9,89.93,30987.0,89.94,90.05,89.9,89.93,30987.0
2017-02-08 11:20:00,89.92,90.02,89.75,89.75,25233.0,89.92,90.02,89.75,89.75,25233.0
2017-02-08 11:30:00,89.79,90.0,89.76,89.96,20399.0,89.79,90.0,89.76,89.96,20399.0
2017-02-08 11:40:00,89.97,89.98,89.67,89.7,27670.0,89.97,89.98,89.67,89.7,27670.0
2017-02-08 11:50:00,89.68,89.74,89.54,89.62,23951.0,89.68,89.74,89.54,89.62,23951.0
2017-02-08 12:00:00,89.59,89.64,89.42,89.51,22131.0,89.59,89.64,89.42,89.51,22131.0
2017-02-08 12:10:00,89.52,89.81,89.47,89.73,19180.0,89.52,89.81,89.47,89.73,19180.0
2017-02-08 12:20:00,89.73,89.79,89.65,89.68,39364.0,89.73,89.79,89.65,89.68,39364.0
2017-02-08 12:30:00,89.68,89.75,89.65,89.69,5811.0,89.68,89.75,89.65,89.69,5811.0
2017-02-08 12:40:00,89.67,89.77,89.64,89.72,11573.0,89.67,89.77,89.64,89.72,11573.0
2017-02-08 12:50:00,89.75,89.79,89.65,89.68,47292.0,89.75,89.79,89.65,89.68,47292.0
2017-02-08 13:00:00,89.7,89.79,89.67,89.72,24686.0,89.7,89.79,89.67,89.72,24686.0
2017-02-08 13:10:00,89.73,89.75,89.7,89.73,41823.0,89.73,89.75,89.7,89.73,41823.0
2017-02-08 13:20:00,89.72,89.74,89.68,89.7,51875.0,89.72,89.74,89.68,89.7,51875.0
2017-02-08 13:30:00,89.7,89.84,89.69,89.82,54686.0,89.7,89.84,89.69,89.82,54686.0
2017-02-08 13:40:00,89.8,90.01,89.8,89.98,40091.0,89.8,90.01,89.8,89.98,40091.0
2017-02-08 13:50:00,89.98,90.01,89.93,89.97,28207.0,89.98,90.01,89.93,89.97,28207.0
2017-02-08 14:00:00,89.98,90.0,89.83,89.94,33986.0,89.98,90.0,89.83,89.94,33986.0
2017-02-08 14:10:00,89.96,90.04,89.92,90.03,69330.0,89.96,90.04,89.92,90.03,69330.0
2017-02-08 14:20:00,90.06,90.1,89.99,90.03,63489.0,90.06,90.1,89.99,90.03,63489.0
2017-02-08 14:30:00,90.08,90.44,90.04,90.31,29855.0,90.08,90.44,90.04,90.31,29855.0
2017-02-08 14:40:00,90.3,90.33,90.22,90.29,23124.0,90.3,90.33,90.22,90.29,23124.0
2017-02-08 14:50:00,90.28,90.3,90.2,90.21,46798.0,90.28,90.3,90.2,90.21,46798.0
2017-02-08 15:00:00,90.21,90.23,90.12,90.13,14446.0,90.21,90.23,90.12,90.13,14446.0
2017-02-08 15:10:00,90.19,90.26,90.12,90.14,17664.0,90.19,90.26,90.12,90.14,17664.0
2017-02-08 15:20:00,90.15,90.23,90.05,90.13,29873.0,90.15,90.23,90.05,90.13,29873.0
2017-02-08 15:30:00,90.19,90.25,90.04,90.17,37572.0,90.19,90.25,90.04,90.17,37572.0
2017-02-08 15:40:00,90.18,90.18,90.04,90.14,38407.0,90.18,90.18,90.04,90.14,38407.0
2017-02-08 15:50:00,90.15,90.22,90.07,90.1,97714.0,90.15,90.22,90.07,90.1,97714.0
2017-02-09 09:30:00,90.14,90.82,90.1,90.57,97945.0,90.14,90.82,90.1,90.57,97945.0
2017-02-09 09:40:00,90.63,91.0,90.55,90.98,80306.0,90.63,91.0,90.55,90.98,80306.0
2017-02-09 09:50:00,90.99,91.0,90.76,90.83,77957.0,90.99,91.0,90.76,90.83,77957.0
2017-02-09 10:00:00,90.83,90.9,90.58,90.73,59471.0,90.83,90.9,90.58,90.73,59471.0
2017-02-09 10:10:00,90.71,90.82,90.49,90.68,14744.0,90.71,90.82,90.49,90.68,14744.0
2017-02-09 10:20:00,90.67,90.84,90.6,90.63,19926.0,90.67,90.84,90.6,90.63,19926.0
2017-02-09 10:30:00,90.74,90.81,90.53,90.62,23951.0,90.74,90.81,90.53,90.62,23951.0
2017-02-09 10:40:00,90.64,91.02,90.59,91.01,107736.0,90.64,91.02,90.59,91.01,107736.0
2017-02-09 10:50:00,90.99,91.66,90.95,91.66,76773.0,90.99,91.66,90.95,91.66,76773.0
2017-02-09 11:00:00,91.64,91.69,91.21,91.28,38876.0,91.64,91.69,91.21,91.28,38876.0
2017-02-09 11:10:00,91.27,91.57,91.25,91.55,24843.0,91.27,91.57,91.25,91.55,24843.0
2017-02-09 11:20:00,91.55,91.73,91.5,91.63,23160.0,91.55,91.73,91.5,91.63,23160.0
2017-02-09 11:30:00,91.65,91.7,91.52,91.67,18622.0,91.65,91.7,91.52,91.67,18622.0
2017-02-09 11:40:00,91.68,91.82,91.53,91.53,18438.0,91.68,91.82,91.53,91.53,18438.0
2017-02-09 11:50:00,91.56,91.6,91.4,91.53,30625.0,91.56,91.6,91.4,91.53,30625.0
2017-02-09 12:00:00,91.54,91.83,91.53,91.7,33584.0,91.54,91.83,91.53,91.7,33584.0
2017-02-09 12:10:00,91.65,91.67,91.48,91.5,10103.0,91.65,91.67,91.48,91.5,10103.0
2017-02-09 12:20:00,91.46,91.55,91.36,91.4,12155.0,91.46,91.55,91.36,91.4,12155.0
2017-02-09 12:30:00,91.44,91.47,91.36,91.42,5643.0,91.44,91.47,91.36,91.42,5643.0
2017-02-09 12:40:00,91.4,91.49,91.37,91.44,7239.0,91.4,91.49,91.37,91.44,7239.0
2017-02-09 12:50:00,91.41,91.48,91.38,91.39,6358.0,91.41,91.48,91.38,91.39,6358.0
2017-02-09 13:00:00,91.37,91.45,91.27,91.44,8708.0,91.37,91.45,91.27,91.44,8708.0
2017-02-09 13:10:00,91.46,91.51,91.37,91.37,5615.0,91.46,91.51,91.37,91.37,5615.0
2017-02-09 13:20:00,91.38,91.5,91.37,91.5,13039.0,91.38,91.5,91.37,91.5,13039.0
2017-02-09 13:30:00,91.5,91.52,91.36,91.42,8341.0,91.5,91.52,91.36,91.42,8341.0
2017-02-09 13:40:00,91.45,91.68,91.45,91.64,16269.0,91.45,91.68,91.45,91.64,16269.0
2017-02-09 13:50:00,91.64,91.89,91.64,91.87,26534.0,91.64,91.89,91.64,91.87,26534.0
2017-02-09 14:00:00,91.81,91.81,91.61,91.68,15356.0,91.81,91.81,91.61,91.68,15356.0
2017-02-09 14:10:00,91.68,91.83,91.67,91.81,7538.0,91.68,91.83,91.67,91.81,7538.0
2017-02-09 14:20:00,91.78,91.81,91.74,91.77,17844.0,91.78,91.81,91.74,91.77,17844.0
2017-02-09 14:30:00,91.77,91.9,91.77,91.89,11474.0,91.77,91.9,91.77,91.89,11474.0
2017-02-09 14:40:00,91.88,91.98,91.86,91.98,13621.0,91.88,91.98,91.86,91.98,13621.0
2017-02-09 14:50:00,91.97,92.01,91.83,91.91,43351.0,91.97,92.01,91.83,91.91,43351.0
2017-02-09 15:00:00,91.92,92.13,91.92,92.13,28131.0,91.92,92.13,91.92,92.13,28131.0
2017-02-09 15:10:00,92.12,92.16,91.97,92.04,27724.0,92.12,92.16,91.97,92.04,27724.0
2017-02-09 15:20:00,92.05,92.17,92.03,92.13,22387.0,92.05,92.17,92.03,92.13,22387.0
2017-02-09 15:30:00,92.13,92.14,91.82,92.09,47962.0,92.13,92.14,91.82,92.09,47962.0
2017-02-09 15:40:00,92.1,92.1,91.87,91.89,51314.0,92.1,92.1,91.87,91.89,51314.0
2017-02-09 15:50:00,91.9,92.31,91.9,92.3,235731.0,91.9,92.31,91.9,92.3,235731.0
2017-02-10 09:30:00,92.58,92.72,92.21,92.38,59007.0,92.58,92.72,92.21,92.38,59007.0
2017-02-10 09:40:00,92.47,92.75,92.36,92.51,33094.0,92.47,92.75,92.36,92.51,33094.0
2017-02-10 09:50:00,92.49,92.53,92.0,92.13,28590.0,92.49,92.53,92.0,92.13,28590.0
2017-02-10 10:00:00,92.13,92.27,91.79,91.79,42906.0,92.13,92.27,91.79,91.79,42906.0
2017-02-10 10:10:00,91.77,92.2,91.7,91.99,41182.0,91.77,92.2,91.7,91.99,41182.0
2017-02-10 10:20:00,92.03,92.12,91.9,92.1,16187.0,92.03,92.12,91.9,92.1,16187.0
2017-02-10 10:30:00,92.1,92.34,92.01,92.32,37078.0,92.1,92.34,92.01,92.32,37078.0
2017-02-10 10:40:00,92.36,92.43,92.3,92.3,19223.0,92.36,92.43,92.3,92.3,19223.0
2017-02-10 10:50:00,92.3,92.35,92.2,92.28,17197.0,92.3,92.35,92.2,92.28,17197.0
2017-02-10 11:00:00,92.27,92.37,92.19,92.35,34266.0,92.27,92.37,92.19,92.35,34266.0
2017-02-10 11:10:00,92.37,92.49,92.28,92.28,22020.0,92.37,92.49,92.28,92.28,22020.0
2017-02-10 11:20:00,92.33,92.37,92.22,92.3,9199.0,92.33,92.37,92.22,92.3,9199.0
2017-02-10 11:30:00,92.28,92.32,92.09,92.17,9486.0,92.28,92.32,92.09,92.17,9486.0
2017-02-10 11:40:00,92.19,92.44,92.19,92.35,17215.0,92.19,92.44,92.19,92.35,17215.0
2017-02-10 11:50:00,92.34,92.39,92.26,92.37,7432.0,92.34,92.39,92.26,92.37,7432.0
2017-02-10 12:00:00,92.4,92.4,92.22,92.33,8527.0,92.4,92.4,92.22,92.33,8527.0
2017-02-10 12:10:00,92.31,92.37,92.22,92.31,27597.0,92.31,92.37,92.22,92.31,27597.0
2017-02-10 12:20:00,92.3,92.43,92.27,92.31,16785.0,92.3,92.43,92.27,92.31,16785.0
2017-02-10 12:30:00,92.29,92.44,92.22,92.34,9962.0,92.29,92.44,92.22,92.34,9962.0
2017-02-10 12:40:00,92.3,92.43,92.3,92.36,9827.0,92.3,92.43,92.3,92.36,9827.0
2017-02-10 12:50:00,92.41,92.45,92.32,92.41,9203.0,92.41,92.45,92.32,92.41,9203.0
2017-02-10 13:00:00,92.38,92.59,92.36,92.58,67447.0,92.38,92.59,92.36,92.58,67447.0
2017-02-10 13:10:00,92.63,92.8,92.58,92.66,17247.0,92.63,92.8,92.58,92.66,17247.0
2017-02-10 13:20:00,92.66,92.66,92.41,92.45,72248.0,92.66,92.66,92.41,92.45,72248.0
2017-02-10 13:30:00,92.41,92.82,92.41,92.75,45241.0,92.41,92.82,92.41,92.75,45241.0
2017-02-10 13:40:00,92.75,92.75,92.56,92.66,24581.0,92.75,92.75,92.56,92.66,24581.0
2017-02-10 13:50:00,92.63,92.64,92.37,92.38,14630.0,92.63,92.64,92.37,92.38,14630.0
2017-02-10 14:00:00,92.38,92.41,92.18,92.18,11812.0,92.38,92.41,92.18,92.18,11812.0
2017-02-10 14:10:00,92.22,92.28,92.13,92.25,15041.0,92.22,92.28,92.13,92.25,15041.0
2017-02-10 14:20:00,92.26,92.37,92.14,92.25,108428.0,92.26,92.37,92.14,92.25,108428.0
2017-02-10 14:30:00,92.25,92.49,92.25,92.41,18761.0,92.25,92.49,92.25,92.41,18761.0
2017-02-10 14:40:00,92.38,92.39,92.28,92.38,13438.0,92.38,92.39,92.28,92.38,13438.0
2017-02-10 14:50:00,92.37,92.37,92.21,92.24,19982.0,92.37,92.37,92.21,92.24,19982.0
2017-02-10 15:00:00,92.22,92.27,92.21,92.26,27849.0,92.22,92.27,92.21,92.26,27849.0
2017-02-10 15:10:00,92.24,92.49,92.2,92.45,57066.0,92.24,92.49,92.2,92.45,57066.0
2017-02-10 15:20:00,92.44,92.53,92.41,92.5,110182.0,92.44,92.53,92.41,92.5,110182.0
2017-02-10 15:30:00,92.51,92.53,92.47,92.5,82288.0,92.51,92.53,92.47,92.5,82288.0
2017-02-10 15:40:00,92.5,92.63,92.46,92.51,75331.0,92.5,92.63,92.46,92.51,75331.0
2017-02-10 15:50:00,92.5,92.56,92.46,92.48,144576.0,92.5,92.56,92.46,92.48,144576.0
2017-02-13 09:30:00,92.18,92.25,91.57,92.13,76124.0,92.18,92.25,91.57,92.13,76124.0
2017-02-13 09:40:00,92.15,92.29,91.89,92.07,31422.0,92.15,92.29,91.89,92.07,31422.0
2017-02-13 09:50:00,92.05,92.23,91.93,92.05,39922.0,92.05,92.23,91.93,92.05,39922.0
2017-02-13 10:00:00,92.03,92.44,92.03,92.37,42685.0,92.03,92.44,92.03,92.37,42685.0
2017-02-13 10:10:00,92.35,92.42,92.17,92.29,15871.0,92.35,92.42,92.17,92.29,15871.0
2017-02-13 10:20:00,92.26,92.27,91.9,91.93,17021.0,92.26,92.27,91.9,91.93,17021.0
2017-02-13 10:30:00,91.97,92.0,91.5,91.69,16347.0,91.97,92.0,91.5,91.69,16347.0
2017-02-13 10:40:00,91.73,91.78,91.53,91.6,13120.0,91.73,91.78,91.53,91.6,13120.0
2017-02-13 10:50:00,91.63,91.85,91.55,91.85,16160.0,91.63,91.85,91.55,91.85,16160.0
2017-02-13 11:00:00,91.81,91.83,91.7,91.77,16839.0,91.81,91.83,91.7,91.77,16839.0
2017-02-13 11:10:00,91.75,91.84,91.63,91.76,14649.0,91.75,91.84,91.63,91.76,14649.0
2017-02-13 11:20:00,91.76,91.95,91.71,91.91,11184.0,91.76,91.95,91.71,91.91,11184.0
2017-02-13 11:30:00,91.83,91.83,91.62,91.8,18911.0,91.83,91.83,91.62,91.8,18911.0
2017-02-13 11:40:00,91.75,91.9,91.75,91.8,5619.0,91.75,91.9,91.75,91.8,5619.0
2017-02-13 11:50:00,91.8,91.99,91.77,91.96,8630.0,91.8,91.99,91.77,91.96,8630.0
2017-02-13 12:00:00,91.97,92.15,91.9,92.09,10493.0,91.97,92.15,91.9,92.09,10493.0
2017-02-13 12:10:00,92.08,92.19,92.07,92.16,12991.0,92.08,92.19,92.07,92.16,12991.0
2017-02-13 12:20:00,92.18,92.32,92.18,92.27,15433.0,92.18,92.32,92.18,92.27,15433.0
2017-02-13 12:30:00,92.31,92.31,92.22,92.28,9015.0,92.31,92.31,92.22,92.28,9015.0
2017-02-13 12:40:00,92.28,92.35,92.26,92.33,14905.0,92.28,92.35,92.26,92.33,14905.0
2017-02-13 12:50:00,92.37,92.4,92.31,92.36,15036.0,92.37,92.4,92.31,92.36,15036.0
2017-02-13 13:00:00,92.36,92.37,92.26,92.3,8877.0,92.36,92.37,92.26,92.3,8877.0
2017-02-13 13:10:00,92.29,92.29,92.15,92.19,12358.0,92.29,92.29,92.15,92.19,12358.0
2017-02-13 13:20:00,92.19,92.39,92.18,92.39,8838.0,92.19,92.39,92.18,92.39,8838.0
2017-02-13 13:30:00,92.39,92.46,92.35,92.42,12191.0,92.39,92.46,92.35,92.42,12191.0
2017-02-13 13:40:00,92.38,92.39,92.29,92.38,7076.0,92.38,92.39,92.29,92.38,7076.0
2017-02-13 13:50:00,92.34,92.41,92.31,92.39,12138.0,92.34,92.41,92.31,92.39,12138.0
2017-02-13 14:00:00,92.39,92.5,92.39,92.5,11523.0,92.39,92.5,92.39,92.5,11523.0
2017-02-13 14:10:00,92.5,92.5,92.39,92.44,6892.0,92.5,92.5,92.39,92.44,6892.0
2017-02-13 14:20:00,92.44,92.46,92.32,92.35,11217.0,92.44,92.46,92.32,92.35,11217.0
2017-02-13 14:30:00,92.36,92.37,92.22,92.27,12248.0,92.36,92.37,92.22,92.27,12248.0
2017-02-13 14:40:00,92.26,92.28,92.16,92.2,9403.0,92.26,92.28,92.16,92.2,9403.0
2017-02-13 14:50:00,92.22,92.25,92.13,92.15,10455.0,92.22,92.25,92.13,92.15,10455.0
2017-02-13 15:00:00,92.16,92.18,92.07,92.12,16712.0,92.16,92.18,92.07,92.12,16712.0
2017-02-13 15:10:00,92.12,92.14,92.03,92.04,16198.0,92.12,92.14,92.03,92.04,16198.0
2017-02-13 15:20:00,92.06,92.06,91.9,91.95,16955.0,92.06,92.06,91.9,91.95,16955.0
2017-02-13 15:30:00,91.95,91.95,91.85,91.85,23215.0,91.95,91.95,91.85,91.85,23215.0
2017-02-13 15:40:00,91.84,91.89,91.7,91.82,73508.0,91.84,91.89,91.7,91.82,73508.0
2017-02-13 15:50:00,91.83,91.84,91.7,91.74,79665.0,91.83,91.84,91.7,91.74,79665.0
2017-02-14 09:30:00,91.68,92.46,91.35,92.09,76775.0,91.68,92.46,91.35,92.09,76775.0
2017-02-14 09:40:00,92.18,93.0,92.16,92.4,60418.0,92.18,93.0,92.16,92.4,60418.0
2017-02-14 09:50:00,92.33,92.94,92.33,92.89,41026.0,92.33,92.94,92.33,92.89,41026.0
2017-02-14 10:00:00,92.9,92.93,92.61,92.83,48570.0,92.9,92.93,92.61,92.83,48570.0
2017-02-14 10:10:00,92.78,92.85,92.58,92.61,20157.0,92.78,92.85,92.58,92.61,20157.0
2017-02-14 10:20:00,92.61,92.67,92.42,92.43,21634.0,92.61,92.67,92.42,92.43,21634.0
2017-02-14 10:30:00,92.43,92.54,92.04,92.22,42659.0,92.43,92.54,92.04,92.22,42659.0
2017-02-14 10:40:00,92.15,92.48,92.02,92.44,33938.0,92.15,92.48,92.02,92.44,33938.0
2017-02-14 10:50:00,92.43,92.53,92.29,92.35,22846.0,92.43,92.53,92.29,92.35,22846.0
2017-02-14 11:00:00,92.33,92.45,92.26,92.41,21679.0,92.33,92.45,92.26,92.41,21679.0
2017-02-14 11:10:00,92.44,92.46,92.2,92.27,19216.0,92.44,92.46,92.2,92.27,19216.0
2017-02-14 11:20:00,92.3,92.47,92.27,92.35,22148.0,92.3,92.47,92.27,92.35,22148.0
2017-02-14 11:30:00,92.38,92.57,92.36,92.46,30292.0,92.38,92.57,92.36,92.46,30292.0
2017-02-14 11:40:00,92.48,92.54,92.45,92.46,13090.0,92.48,92.54,92.45,92.46,13090.0
2017-02-14 11:50:00,92.46,92.48,92.42,92.42,11819.0,92.46,92.48,92.42,92.42,11819.0
2017-02-14 12:00:00,92.45,92.54,92.45,92.49,8274.0,92.45,92.54,92.45,92.49,8274.0
2017-02-14 12:10:00,92.5,92.63,92.5,92.6,9371.0,92.5,92.63,92.5,92.6,9371.0
2017-02-14 12:20:00,92.62,92.73,92.62,92.72,13824.0,92.62,92.73,92.62,92.72,13824.0
2017-02-14 12:30:00,92.71,92.74,92.68,92.69,26716.0,92.71,92.74,92.68,92.69,26716.0
2017-02-14 12:40:00,92.67,92.72,92.63,92.66,15255.0,92.67,92.72,92.63,92.66,15255.0
2017-02-14 12:50:00,92.66,92.77,92.66,92.75,10904.0,92.66,92.77,92.66,92.75,10904.0
2017-02-14 13:00:00,92.75,92.85,92.69,92.85,18427.0,92.75,92.85,92.69,92.85,18427.0
2017-02-14 13:10:00,92.84,92.88,92.8,92.84,10258.0,92.84,92.88,92.8,92.84,10258.0
2017-02-14 13:20:00,92.83,92.94,92.82,92.94,45647.0,92.83,92.94,92.82,92.94,45647.0
2017-02-14 13:30:00,92.92,93.3,92.92,93.14,64771.0,92.92,93.3,92.92,93.14,64771.0
2017-02-14 13:40:00,93.15,93.16,92.89,92.98,20023.0,93.15,93.16,92.89,92.98,20023.0
2017-02-14 13:50:00,92.96,93.03,92.91,92.93,10268.0,92.96,93.03,92.91,92.93,10268.0
2017-02-14 14:00:00,92.92,92.96,92.88,92.9,15289.0,92.92,92.96,92.88,92.9,15289.0
2017-02-14 14:10:00,92.93,92.93,92.78,92.84,35618.0,92.93,92.93,92.78,92.84,35618.0
2017-02-14 14:20:00,92.8,92.86,92.73,92.75,27909.0,92.8,92.86,92.73,92.75,27909.0
2017-02-14 14:30:00,92.74,92.8,92.68,92.76,20255.0,92.74,92.8,92.68,92.76,20255.0
2017-02-14 14:40:00,92.75,92.84,92.74,92.77,13069.0,92.75,92.84,92.74,92.77,13069.0
2017-02-14 14:50:00,92.79,92.82,92.72,92.82,18094.0,92.79,92.82,92.72,92.82,18094.0
2017-02-14 15:00:00,92.83,92.86,92.76,92.76,15610.0,92.83,92.86,92.76,92.76,15610.0
2017-02-14 15:10:00,92.75,92.82,92.72,92.78,19633.0,92.75,92.82,92.72,92.78,19633.0
2017-02-14 15:20:00,92.78,92.83,92.77,92.81,31308.0,92.78,92.83,92.77,92.81,31308.0
2017-02-14 15:30:00,92.82,92.82,92.64,92.75,37102.0,92.82,92.82,92.64,92.75,37102.0
2017-02-14 15:40:00,92.75,92.93,92.7,92.93,67640.0,92.75,92.93,92.7,92.93,67640.0
2017-02-14 15:50:00,92.93,93.09,92.82,92.89,115224.0,92.93,93.09,92.82,92.89,115224.0
2017-02-15 09:30:00,92.44,93.09,92.33,92.7,45484.0,92.44,93.09,92.33,92.7,45484.0
2017-02-15 09:40:00,92.89,93.09,92.78,92.94,19809.0,92.89,93.09,92.78,92.94,19809.0
2017-02-15 09:50:00,92.93,92.97,92.78,92.85,14645.0,92.93,92.97,92.78,92.85,14645.0
2017-02-15 10:00:00,92.78,92.97,92.53,92.65,21353.0,92.78,92.97,92.53,92.65,21353.0
2017-02-15 10:10:00,92.67,92.89,92.6,92.84,16186.0,92.67,92.89,92.6,92.84,16186.0
2017-02-15 10:20:00,92.85,93.29,92.8,93.27,39176.0,92.85,93.29,92.8,93.27,39176.0
2017-02-15 10:30:00,93.2,93.21,92.94,92.96,41561.0,93.2,93.21,92.94,92.96,41561.0
2017-02-15 10:40:00,92.95,93.0,92.86,92.98,35928.0,92.95,93.0,92.86,92.98,35928.0
2017-02-15 10:50:00,92.93,93.1,92.9,93.03,53545.0,92.93,93.1,92.9,93.03,53545.0
2017-02-15 11:00:00,93.02,93.11,92.94,93.1,56446.0,93.02,93.11,92.94,93.1,56446.0
2017-02-15 11:10:00,93.13,93.34,93.12,93.25,39478.0,93.13,93.34,93.12,93.25,39478.0
2017-02-15 11:20:00,93.3,93.61,93.3,93.57,61200.0,93.3,93.61,93.3,93.57,61200.0
2017-02-15 11:30:00,93.53,93.75,93.52,93.75,66746.0,93.53,93.75,93.52,93.75,66746.0
2017-02-15 11:40:00,93.72,93.78,93.43,93.6,49542.0,93.72,93.78,93.43,93.6,49542.0
2017-02-15 11:50:00,93.6,93.82,93.6,93.82,8624.0,93.6,93.82,93.6,93.82,8624.0
2017-02-15 12:00:00,93.81,93.84,93.68,93.82,6053.0,93.81,93.84,93.68,93.82,6053.0
2017-02-15 12:10:00,93.79,93.79,93.61,93.61,8275.0,93.79,93.79,93.61,93.61,8275.0
2017-02-15 12:20:00,93.65,93.67,93.54,93.59,10687.0,93.65,93.67,93.54,93.59,10687.0
2017-02-15 12:30:00,93.58,93.67,93.52,93.62,17637.0,93.58,93.67,93.52,93.62,17637.0
2017-02-15 12:40:00,93.63,93.75,93.6,93.75,12173.0,93.63,93.75,93.6,93.75,12173.0
2017-02-15 12:50:00,93.75,93.92,93.75,93.87,13469.0,93.75,93.92,93.75,93.87,13469.0
2017-02-15 13:00:00,93.87,93.99,93.85,93.99,13922.0,93.87,93.99,93.85,93.99,13922.0
2017-02-15 13:10:00,93.96,94.31,93.88,94.3,79922.0,93.96,94.31,93.88,94.3,79922.0
2017-02-15 13:20:00,94.26,94.72,94.24,94.72,72172.0,94.26,94.72,94.24,94.72,72172.0
2017-02-15 13:30:00,94.67,94.69,94.15,94.17,44660.0,94.67,94.69,94.15,94.17,44660.0
2017-02-15 13:40:00,94.17,94.38,94.17,94.33,15712.0,94.17,94.38,94.17,94.33,15712.0
2017-02-15 13:50:00,94.34,94.44,94.26,94.3,26746.0,94.34,94.44,94.26,94.3,26746.0
2017-02-15 14:00:00,94.29,94.31,94.22,94.26,13628.0,94.29,94.31,94.22,94.26,13628.0
2017-02-15 14:10:00,94.26,94.32,94.24,94.28,16824.0,94.26,94.32,94.24,94.28,16824.0
2017-02-15 14:20:00,94.3,94.3,94.23,94.24,18081.0,94.3,94.3,94.23,94.24,18081.0
2017-02-15 14:30:00,94.24,94.3,94.24,94.26,9168.0,94.24,94.3,94.24,94.26,9168.0
2017-02-15 14:40:00,94.26,94.42,94.23,94.4,17646.0,94.26,94.42,94.23,94.4,17646.0
2017-02-15 14:50:00,94.44,94.45,94.24,94.26,19666.0,94.44,94.45,94.24,94.26,19666.0
2017-02-15 15:00:00,94.26,94.36,94.24,94.36,8954.0,94.26,94.36,94.24,94.36,8954.0
2017-02-15 15:10:00,94.37,94.57,94.36,94.46,71656.0,94.37,94.57,94.36,94.46,71656.0
2017-02-15 15:20:00,94.46,94.46,94.26,94.26,14937.0,94.46,94.46,94.26,94.26,14937.0
2017-02-15 15:30:00,94.24,94.24,94.03,94.07,24175.0,94.24,94.24,94.03,94.07,24175.0
2017-02-15 15:40:00,94.07,94.21,94.06,94.08,32033.0,94.07,94.21,94.06,94.08,32033.0
2017-02-15 15:50:00,94.06,94.07,93.9,93.98,75057.0,94.06,94.07,93.9,93.98,75057.0
2017-02-16 09:30:00,93.94,94.19,93.29,93.85,50538.0,93.94,94.19,93.29,93.85,50538.0
2017-02-16 09:40:00,94.0,94.12,93.61,93.61,14079.0,94.0,94.12,93.61,93.61,14079.0
2017-02-16 09:50:00,93.57,93.61,93.32,93.39,31697.0,93.57,93.61,93.32,93.39,31697.0
2017-02-16 10:00:00,93.44,93.58,93.2,93.36,23123.0,93.44,93.58,93.2,93.36,23123.0
2017-02-16 10:10:00,93.45,93.51,93.05,93.12,35368.0,93.45,93.51,93.05,93.12,35368.0
2017-02-16 10:20:00,93.08,93.3,93.06,93.23,38543.0,93.08,93.3,93.06,93.23,38543.0
2017-02-16 10:30:00,93.26,93.26,92.88,92.94,28884.0,93.26,93.26,92.88,92.94,28884.0
2017-02-16 10:40:00,92.9,93.08,92.8,92.82,11038.0,92.9,93.08,92.8,92.82,11038.0
2017-02-16 10:50:00,92.82,92.82,92.5,92.8,11531.0,92.82,92.82,92.5,92.8,11531.0
2017-02-16 11:00:00,92.8,92.84,92.32,92.38,14201.0,92.8,92.84,92.32,92.38,14201.0
2017-02-16 11:10:00,92.35,92.46,92.19,92.33,24312.0,92.35,92.46,92.19,92.33,24312.0
2017-02-16 11:20:00,92.35,92.59,92.26,92.59,180826.0,92.35,92.59,92.26,92.59,180826.0
2017-02-16 11:30:00,92.55,92.59,92.13,92.16,20731.0,92.55,92.59,92.13,92.16,20731.0
2017-02-16 11:40:00,92.19,92.31,92.15,92.31,15972.0,92.19,92.31,92.15,92.31,15972.0
2017-02-16 11:50:00,92.31,92.4,92.02,92.13,19353.0,92.31,92.4,92.02,92.13,19353.0
2017-02-16 12:00:00,92.13,92.13,91.81,91.86,16690.0,92.13,92.13,91.81,91.86,16690.0
2017-02-16 12:10:00,91.89,92.02,91.85,92.02,11774.0,91.89,92.02,91.85,92.02,11774.0
2017-02-16 12:20:00,92.02,92.16,92.01,92.16,23615.0,92.02,92.16,92.01,92.16,23615.0
2017-02-16 12:30:00,92.17,92.23,92.13,92.22,12312.0,92.17,92.23,92.13,92.22,12312.0
2017-02-16 12:40:00,92.23,92.35,92.2,92.25,28548.0,92.23,92.35,92.2,92.25,28548.0
2017-02-16 12:50:00,92.25,92.35,92.09,92.09,29813.0,92.25,92.35,92.09,92.09,29813.0
2017-02-16 13:00:00,92.06,92.07,91.91,92.0,31475.0,92.06,92.07,91.91,92.0,31475.0
2017-02-16 13:10:00,92.01,92.02,91.95,92.0,10072.0,92.01,92.02,91.95,92.0,10072.0
2017-02-16 13:20:00,92.0,92.04,91.93,91.99,14335.0,92.0,92.04,91.93,91.99,14335.0
2017-02-16 13:30:00,92.0,92.0,91.89,91.95,10706.0,92.0,92.0,91.89,91.95,10706.0
2017-02-16 13:40:00,91.96,91.98,91.83,91.86,9270.0,91.96,91.98,91.83,91.86,9270.0
2017-02-16 13:50:00,91.87,91.94,91.84,91.93,8046.0,91.87,91.94,91.84,91.93,8046.0
2017-02-16 14:00:00,91.92,92.04,91.92,92.0,29123.0,91.92,92.04,91.92,92.0,29123.0
2017-02-16 14:10:00,92.0,92.02,91.76,91.81,20029.0,92.0,92.02,91.76,91.81,20029.0
2017-02-16 14:20:00,91.82,91.84,91.67,91.78,13284.0,91.82,91.84,91.67,91.78,13284.0
2017-02-16 14:30:00,91.74,91.85,91.64,91.67,23281.0,91.74,91.85,91.64,91.67,23281.0
2017-02-16 14:40:00,91.7,91.8,91.62,91.62,36681.0,91.7,91.8,91.62,91.62,36681.0
2017-02-16 14:50:00,91.64,91.76,91.58,91.62,41475.0,91.64,91.76,91.58,91.62,41475.0
2017-02-16 15:00:00,91.63,91.68,91.59,91.63,38859.0,91.63,91.68,91.59,91.63,38859.0
2017-02-16 15:10:00,91.65,91.66,91.54,91.6,35595.0,91.65,91.66,91.54,91.6,35595.0
2017-02-16 15:20:00,91.58,91.77,91.58,91.76,19961.0,91.58,91.77,91.58,91.76,19961.0
2017-02-16 15:30:00,91.77,91.86,91.73,91.82,64756.0,91.77,91.86,91.73,91.82,64756.0
2017-02-16 15:40:00,91.82,91.82,91.76,91.76,40288.0,91.82,91.82,91.76,91.76,40288.0
2017-02-16 15:50:00,91.76,91.89,91.74,91.84,109108.0,91.76,91.89,91.74,91.84,109108.0
2017-02-17 09:30:00,91.87,91.99,91.23,91.38,23747.0,91.87,91.99,91.23,91.38,23747.0
2017-02-17 09:40:00,91.38,92.03,91.38,91.89,20880.0,91.38,92.03,91.38,91.89,20880.0
2017-02-17 09:50:00,91.84,92.01,91.81,92.0,17806.0,91.84,92.01,91.81,92.0,17806.0
2017-02-17 10:00:00,91.92,92.42,91.92,92.09,32164.0,91.92,92.42,91.92,92.09,32164.0
2017-02-17 10:10:00,92.06,92.11,91.91,92.0,23307.0,92.06,92.11,91.91,92.0,23307.0
2017-02-17 10:20:00,92.05,92.39,91.96,92.34,23774.0,92.05,92.39,91.96,92.34,23774.0
2017-02-17 10:30:00,92.3,92.3,92.02,92.28,64530.0,92.3,92.3,92.02,92.28,64530.0
2017-02-17 10:40:00,92.27,92.55,92.27,92.41,20622.0,92.27,92.55,92.27,92.41,20622.0
2017-02-17 10:50:00,92.4,92.42,92.26,92.3,11724.0,92.4,92.42,92.26,92.3,11724.0
2017-02-17 11:00:00,92.28,92.38,92.11,92.2,19185.0,92.28,92.38,92.11,92.2,19185.0
2017-02-17 11:10:00,92.2,92.28,92.17,92.23,34596.0,92.2,92.28,92.17,92.23,34596.0
2017-02-17 11:20:00,92.23,92.46,92.18,92.43,40945.0,92.23,92.46,92.18,92.43,40945.0
2017-02-17 11:30:00,92.47,92.69,92.47,92.69,5582.0,92.47,92.69,92.47,92.69,5582.0
2017-02-17 11:40:00,92.68,92.71,92.63,92.67,5216.0,92.68,92.71,92.63,92.67,5216.0
2017-02-17 11:50:00,92.69,92.73,92.63,92.63,6900.0,92.69,92.73,92.63,92.63,6900.0
2017-02-17 12:00:00,92.64,92.64,92.53,92.54,19574.0,92.64,92.64,92.53,92.54,19574.0
2017-02-17 12:10:00,92.52,92.62,92.47,92.49,26301.0,92.52,92.62,92.47,92.49,26301.0
2017-02-17 12:20:00,92.5,92.51,92.44,92.45,8438.0,92.5,92.51,92.44,92.45,8438.0
2017-02-17 12:30:00,92.45,92.49,92.42,92.42,11282.0,92.45,92.49,92.42,92.42,11282.0
2017-02-17 12:40:00,92.45,92.77,92.42,92.72,22885.0,92.45,92.77,92.42,92.72,22885.0
2017-02-17 12:50:00,92.75,92.86,92.66,92.78,24539.0,92.75,92.86,92.66,92.78,24539.0
2017-02-17 13:00:00,92.84,92.88,92.72,92.74,24927.0,92.84,92.88,92.72,92.74,24927.0
2017-02-17 13:10:00,92.78,92.95,92.66,92.92,41613.0,92.78,92.95,92.66,92.92,41613.0
2017-02-17 13:20:00,92.94,92.97,92.73,92.73,25098.0,92.94,92.97,92.73,92.73,25098.0
2017-02-17 13:30:00,92.74,92.78,92.64,92.64,5811.0,92.74,92.78,92.64,92.64,5811.0
2017-02-17 13:40:00,92.69,92.8,92.63,92.77,17454.0,92.69,92.8,92.63,92.77,17454.0
2017-02-17 13:50:00,92.76,92.77,92.64,92.7,10228.0,92.76,92.77,92.64,92.7,10228.0
2017-02-17 14:00:00,92.69,92.83,92.67,92.83,12680.0,92.69,92.83,92.67,92.83,12680.0
2017-02-17 14:10:00,92.83,92.84,92.73,92.8,28246.0,92.83,92.84,92.73,92.8,28246.0
2017-02-17 14:20:00,92.84,92.93,92.82,92.92,12112.0,92.84,92.93,92.82,92.92,12112.0
2017-02-17 14:30:00,92.91,92.95,92.82,92.87,8546.0,92.91,92.95,92.82,92.87,8546.0
2017-02-17 14:40:00,92.91,92.95,92.76,92.78,18484.0,92.91,92.95,92.76,92.78,18484.0
2017-02-17 14:50:00,92.76,92.76,92.49,92.53,24621.0,92.76,92.76,92.49,92.53,24621.0
2017-02-17 15:00:00,92.53,92.69,92.52,92.67,26302.0,92.53,92.69,92.52,92.67,26302.0
2017-02-17 15:10:00,92.67,92.67,92.55,92.55,21603.0,92.67,92.67,92.55,92.55,21603.0
2017-02-17 15:20:00,92.56,92.56,92.46,92.48,24010.0,92.56,92.56,92.46,92.48,24010.0
2017-02-17 15:30:00,92.48,92.61,92.47,92.55,26116.0,92.48,92.61,92.47,92.55,26116.0
2017-02-17 15:40:00,92.54,92.55,92.44,92.48,62042.0,92.54,92.55,92.44,92.48,62042.0
2017-02-17 15:50:00,92.51,92.75,92.51,92.75,77160.0,92.51,92.75,92.51,92.75,77160.0
2017-02-21 09:30:00,93.02,93.2,92.74,93.09,32913.0,93.02,93.2,92.74,93.09,32913.0
2017-02-21 09:40:00,93.19,93.44,93.07,93.19,24869.0,93.19,93.44,93.07,93.19,24869.0
2017-02-21 09:50:00,93.29,93.51,93.24,93.25,29220.0,93.29,93.51,93.24,93.25,29220.0
2017-02-21 10:00:00,93.34,93.39,93.11,93.18,9451.0,93.34,93.39,93.11,93.18,9451.0
2017-02-21 10:10:00,93.21,93.22,92.95,92.98,5450.0,93.21,93.22,92.95,92.98,5450.0
2017-02-21 10:20:00,92.97,92.99,92.68,92.77,14549.0,92.97,92.99,92.68,92.77,14549.0
2017-02-21 10:30:00,92.77,92.79,92.6,92.6,9621.0,92.77,92.79,92.6,92.6,9621.0
2017-02-21 10:40:00,92.61,92.68,92.59,92.61,15519.0,92.61,92.68,92.59,92.61,15519.0
2017-02-21 10:50:00,92.61,92.61,92.46,92.51,14246.0,92.61,92.61,92.46,92.51,14246.0
2017-02-21 11:00:00,92.51,92.6,92.45,92.54,7278.0,92.51,92.6,92.45,92.54,7278.0
2017-02-21 11:10:00,92.57,92.67,92.54,92.66,5502.0,92.57,92.67,92.54,92.66,5502.0
2017-02-21 11:20:00,92.68,92.71,92.51,92.51,7335.0,92.68,92.71,92.51,92.51,7335.0
2017-02-21 11:30:00,92.51,92.52,92.17,92.37,20382.0,92.51,92.52,92.17,92.37,20382.0
2017-02-21 11:40:00,92.4,92.62,92.34,92.62,10334.0,92.4,92.62,92.34,92.62,10334.0
2017-02-21 11:50:00,92.63,92.83,92.62,92.79,9884.0,92.63,92.83,92.62,92.79,9884.0
2017-02-21 12:00:00,92.78,92.86,92.72,92.73,8103.0,92.78,92.86,92.72,92.73,8103.0
2017-02-21 12:10:00,92.74,92.86,92.74,92.85,3414.0,92.74,92.86,92.74,92.85,3414.0
2017-02-21 12:20:00,92.89,92.9,92.66,92.9,11940.0,92.89,92.9,92.66,92.9,11940.0
2017-02-21 12:30:00,92.85,92.98,92.8,92.84,5557.0,92.85,92.98,92.8,92.84,5557.0
2017-02-21 12:40:00,92.85,92.85,92.7,92.77,6217.0,92.85,92.85,92.7,92.77,6217.0
2017-02-21 12:50:00,92.74,92.78,92.68,92.68,16171.0,92.74,92.78,92.68,92.68,16171.0
2017-02-21 13:00:00,92.66,92.72,92.62,92.69,5682.0,92.66,92.72,92.62,92.69,5682.0
2017-02-21 13:10:00,92.69,92.77,92.68,92.71,5948.0,92.69,92.77,92.68,92.71,5948.0
2017-02-21 13:20:00,92.68,92.77,92.67,92.77,9546.0,92.68,92.77,92.67,92.77,9546.0
2017-02-21 13:30:00,92.75,92.86,92.74,92.76,4739.0,92.75,92.86,92.74,92.76,4739.0
2017-02-21 13:40:00,92.78,92.9,92.76,92.85,13051.0,92.78,92.9,92.76,92.85,13051.0
2017-02-21 13:50:00,92.85,92.99,92.78,92.99,5706.0,92.85,92.99,92.78,92.99,5706.0
2017-02-21 14:00:00,92.92,93.03,92.86,92.98,7758.0,92.92,93.03,92.86,92.98,7758.0
2017-02-21 14:10:00,92.97,93.0,92.84,92.87,26858.0,92.97,93.0,92.84,92.87,26858.0
2017-02-21 14:20:00,92.89,93.03,92.87,93.0,15631.0,92.89,93.03,92.87,93.0,15631.0
2017-02-21 14:30:00,92.98,93.18,92.96,93.1,13503.0,92.98,93.18,92.96,93.1,13503.0
2017-02-21 14:40:00,93.08,93.28,93.08,93.24,8224.0,93.08,93.28,93.08,93.24,8224.0
2017-02-21 14:50:00,93.21,93.22,93.19,93.22,2593.0,93.21,93.22,93.19,93.22,2593.0
2017-02-21 15:00:00,93.18,93.19,93.12,93.15,7834.0,93.18,93.19,93.12,93.15,7834.0
2017-02-21 15:10:00,93.15,93.18,93.13,93.16,12301.0,93.15,93.18,93.13,93.16,12301.0
2017-02-21 15:20:00,93.17,93.19,93.12,93.13,6445.0,93.17,93.19,93.12,93.13,6445.0
2017-02-21 15:30:00,93.12,93.16,93.1,93.14,16903.0,93.12,93.16,93.1,93.14,16903.0
2017-02-21 15:40:00,93.13,93.19,93.11,93.19,17151.0,93.13,93.19,93.11,93.19,17151.0
2017-02-21 15:50:00,93.18,93.26,93.11,93.18,56952.0,93.18,93.26,93.11,93.18,56952.0
2017-02-22 09:30:00,92.71,93.44,92.71,92.83,18962.0,92.71,93.44,92.71,92.83,18962.0
2017-02-22 09:40:00,92.85,92.86,92.17,92.43,20105.0,92.85,92.86,92.17,92.43,20105.0
2017-02-22 09:50:00,92.55,92.57,92.23,92.33,11017.0,92.55,92.57,92.23,92.33,11017.0
2017-02-22 10:00:00,92.34,92.86,92.3,92.77,21112.0,92.34,92.86,92.3,92.77,21112.0
2017-02-22 10:10:00,92.84,93.24,92.78,93.24,17725.0,92.84,93.24,92.78,93.24,17725.0
2017-02-22 10:20:00,93.21,93.36,93.1,93.1,7428.0,93.21,93.36,93.1,93.1,7428.0
2017-02-22 10:30:00,93.08,93.2,93.03,93.2,4559.0,93.08,93.2,93.03,93.2,4559.0
2017-02-22 10:40:00,93.18,93.3,93.15,93.28,7558.0,93.18,93.3,93.15,93.28,7558.0
2017-02-22 10:50:00,93.25,93.26,93.11,93.19,8100.0,93.25,93.26,93.11,93.19,8100.0
2017-02-22 11:00:00,93.17,93.2,93.06,93.16,6574.0,93.17,93.2,93.06,93.16,6574.0
2017-02-22 11:10:00,93.09,93.18,93.06,93.14,5554.0,93.09,93.18,93.06,93.14,5554.0
2017-02-22 11:20:00,93.17,93.21,93.1,93.18,7852.0,93.17,93.21,93.1,93.18,7852.0
2017-02-22 11:30:00,93.19,93.29,93.17,93.27,6800.0,93.19,93.29,93.17,93.27,6800.0
2017-02-22 11:40:00,93.29,93.37,93.29,93.32,7720.0,93.29,93.37,93.29,93.32,7720.0
2017-02-22 11:50:00,93.35,93.46,93.33,93.41,11638.0,93.35,93.46,93.33,93.41,11638.0
2017-02-22 12:00:00,93.36,93.47,93.36,93.4,10170.0,93.36,93.47,93.36,93.4,10170.0
2017-02-22 12:10:00,93.4,93.54,93.36,93.54,12500.0,93.4,93.54,93.36,93.54,12500.0
2017-02-22 12:20:00,93.55,93.67,93.5,93.63,6635.0,93.55,93.67,93.5,93.63,6635.0
2017-02-22 12:30:00,93.64,93.64,93.52,93.58,4625.0,93.64,93.64,93.52,93.58,4625.0
2017-02-22 12:40:00,93.56,93.57,93.48,93.51,10676.0,93.56,93.57,93.48,93.51,10676.0
2017-02-22 12:50:00,93.47,93.55,93.44,93.55,3604.0,93.47,93.55,93.44,93.55,3604.0
2017-02-22 13:00:00,93.58,93.65,93.55,93.65,6895.0,93.58,93.65,93.55,93.65,6895.0
2017-02-22 13:10:00,93.62,93.66,93.52,93.65,6351.0,93.62,93.66,93.52,93.65,6351.0
2017-02-22 13:20:00,93.59,93.66,93.45,93.53,6869.0,93.59,93.66,93.45,93.53,6869.0
2017-02-22 13:30:00,93.56,93.61,93.5,93.59,5677.0,93.56,93.61,93.5,93.59,5677.0
2017-02-22 13:40:00,93.56,93.6,93.48,93.52,4584.0,93.56,93.6,93.48,93.52,4584.0
2017-02-22 13:50:00,93.5,93.5,93.4,93.46,3600.0,93.5,93.5,93.4,93.46,3600.0
2017-02-22 14:00:00,93.43,93.57,93.43,93.43,5390.0,93.43,93.57,93.43,93.43,5390.0
2017-02-22 14:10:00,93.42,93.5,93.23,93.33,10706.0,93.42,93.5,93.23,93.33,10706.0
2017-02-22 14:20:00,93.27,93.4,93.25,93.4,7521.0,93.27,93.4,93.25,93.4,7521.0
2017-02-22 14:30:00,93.38,93.4,93.21,93.24,13275.0,93.38,93.4,93.21,93.24,13275.0
2017-02-22 14:40:00,93.27,93.3,93.13,93.15,7909.0,93.27,93.3,93.13,93.15,7909.0
2017-02-22 14:50:00,93.15,93.26,93.14,93.19,9049.0,93.15,93.26,93.14,93.19,9049.0
2017-02-22 15:00:00,93.16,93.26,93.13,93.22,10100.0,93.16,93.26,93.13,93.22,10100.0
2017-02-22 15:10:00,93.22,93.27,93.09,93.1,8744.0,93.22,93.27,93.09,93.1,8744.0
2017-02-22 15:20:00,93.09,93.17,93.08,93.16,6278.0,93.09,93.17,93.08,93.16,6278.0
2017-02-22 15:30:00,93.14,93.15,92.97,92.97,14106.0,93.14,93.15,92.97,92.97,14106.0
2017-02-22 15:40:00,93.0,93.0,92.79,92.9,23037.0,93.0,93.0,92.79,92.9,23037.0
2017-02-22 15:50:00,92.9,93.02,92.89,93.0,43251.0,92.9,93.02,92.89,93.0,43251.0
2017-02-23 09:30:00,93.36,93.4,93.04,93.35,9673.0,93.36,93.4,93.04,93.35,9673.0
2017-02-23 09:40:00,93.34,93.38,92.83,92.93,24516.0,93.34,93.38,92.83,92.93,24516.0
2017-02-23 09:50:00,92.92,93.21,92.87,93.06,13080.0,92.92,93.21,92.87,93.06,13080.0
2017-02-23 10:00:00,93.22,93.22,92.76,92.76,5900.0,93.22,93.22,92.76,92.76,5900.0
2017-02-23 10:10:00,92.73,92.75,92.33,92.39,15361.0,92.73,92.75,92.33,92.39,15361.0
2017-02-23 10:20:00,92.44,92.45,92.2,92.27,5993.0,92.44,92.45,92.2,92.27,5993.0
2017-02-23 10:30:00,92.29,92.76,92.29,92.51,9770.0,92.29,92.76,92.29,92.51,9770.0
2017-02-23 10:40:00,92.55,92.55,92.31,92.38,14438.0,92.55,92.55,92.31,92.38,14438.0
2017-02-23 10:50:00,92.38,92.39,92.11,92.25,8191.0,92.38,92.39,92.11,92.25,8191.0
2017-02-23 11:00:00,92.22,92.22,91.85,91.86,21780.0,92.22,92.22,91.85,91.86,21780.0
2017-02-23 11:10:00,91.88,91.88,91.57,91.65,12058.0,91.88,91.88,91.57,91.65,12058.0
2017-02-23 11:20:00,91.61,91.68,91.48,91.62,17305.0,91.61,91.68,91.48,91.62,17305.0
2017-02-23 11:30:00,91.68,91.72,91.58,91.7,9951.0,91.68,91.72,91.58,91.7,9951.0
2017-02-23 11:40:00,91.73,91.73,91.5,91.5,11269.0,91.73,91.73,91.5,91.5,11269.0
2017-02-23 11:50:00,91.54,91.57,91.42,91.42,10605.0,91.54,91.57,91.42,91.42,10605.0
2017-02-23 12:00:00,91.45,91.55,91.41,91.54,10225.0,91.45,91.55,91.41,91.54,10225.0
2017-02-23 12:10:00,91.51,91.66,91.48,91.55,10927.0,91.51,91.66,91.48,91.55,10927.0
2017-02-23 12:20:00,91.6,91.78,91.58,91.73,14195.0,91.6,91.78,91.58,91.73,14195.0
2017-02-23 12:30:00,91.79,91.97,91.75,91.89,15325.0,91.79,91.97,91.75,91.89,15325.0
2017-02-23 12:40:00,91.88,91.9,91.8,91.81,5364.0,91.88,91.9,91.8,91.81,5364.0
2017-02-23 12:50:00,91.81,91.85,91.7,91.76,6868.0,91.81,91.85,91.7,91.76,6868.0
2017-02-23 13:00:00,91.74,91.86,91.7,91.82,9011.0,91.74,91.86,91.7,91.82,9011.0
2017-02-23 13:10:00,91.75,91.81,91.68,91.7,8162.0,91.75,91.81,91.68,91.7,8162.0
2017-02-23 13:20:00,91.72,91.74,91.53,91.67,21509.0,91.72,91.74,91.53,91.67,21509.0
2017-02-23 13:30:00,91.66,91.77,91.64,91.74,7178.0,91.66,91.77,91.64,91.74,7178.0
2017-02-23 13:40:00,91.83,91.91,91.77,91.89,3846.0,91.83,91.91,91.77,91.89,3846.0
2017-02-23 13:50:00,91.9,92.11,91.9,92.11,4415.0,91.9,92.11,91.9,92.11,4415.0
2017-02-23 14:00:00,92.1,92.15,91.96,91.96,13396.0,92.1,92.15,91.96,91.96,13396.0
2017-02-23 14:10:00,91.95,91.97,91.83,91.89,16281.0,91.95,91.97,91.83,91.89,16281.0
2017-02-23 14:20:00,91.89,91.94,91.88,91.92,4853.0,91.89,91.94,91.88,91.92,4853.0
2017-02-23 14:30:00,91.95,91.98,91.91,91.93,5016.0,91.95,91.98,91.91,91.93,5016.0
2017-02-23 14:40:00,91.96,91.96,91.84,91.84,17425.0,91.96,91.96,91.84,91.84,17425.0
2017-02-23 14:50:00,91.84,91.9,91.8,91.89,11396.0,91.84,91.9,91.8,91.89,11396.0
2017-02-23 15:00:00,91.9,91.91,91.83,91.85,9580.0,91.9,91.91,91.83,91.85,9580.0
2017-02-23 15:10:00,91.86,92.16,91.85,92.16,7767.0,91.86,92.16,91.85,92.16,7767.0
2017-02-23 15:20:00,92.17,92.25,92.02,92.03,13697.0,92.17,92.25,92.02,92.03,13697.0
2017-02-23 15:30:00,92.01,92.11,91.91,92.11,15481.0,92.01,92.11,91.91,92.11,15481.0
2017-02-23 15:40:00,92.09,92.33,92.07,92.33,50372.0,92.09,92.33,92.07,92.33,50372.0
2017-02-23 15:50:00,92.33,92.7,92.31,92.65,160576.0,92.33,92.7,92.31,92.65,160576.0
2017-02-24 09:30:00,91.6,91.89,90.66,91.03,46723.0,91.6,91.89,90.66,91.03,46723.0
2017-02-24 09:40:00,91.29,91.51,90.88,91.25,48993.0,91.29,91.51,90.88,91.25,48993.0
2017-02-24 09:50:00,91.08,91.53,91.08,91.47,14791.0,91.08,91.53,91.08,91.47,14791.0
2017-02-24 10:00:00,91.47,91.67,91.27,91.53,25676.0,91.47,91.67,91.27,91.53,25676.0
2017-02-24 10:10:00,91.51,92.28,91.31,92.04,31650.0,91.51,92.28,91.31,92.04,31650.0
2017-02-24 10:20:00,92.05,92.27,91.93,92.06,31781.0,92.05,92.27,91.93,92.06,31781.0
2017-02-24 10:30:00,92.06,92.12,91.95,91.99,21234.0,92.06,92.12,91.95,91.99,21234.0
2017-02-24 10:40:00,91.98,92.1,91.95,91.99,13468.0,91.98,92.1,91.95,91.99,13468.0
2017-02-24 10:50:00,92.02,92.08,91.86,92.01,13557.0,92.02,92.08,91.86,92.01,13557.0
2017-02-24 11:00:00,92.03,92.17,91.95,92.09,13734.0,92.03,92.17,91.95,92.09,13734.0
2017-02-24 11:10:00,92.11,92.39,92.04,92.1,7323.0,92.11,92.39,92.04,92.1,7323.0
2017-02-24 11:20:00,92.11,92.11,91.88,91.95,8948.0,92.11,92.11,91.88,91.95,8948.0
2017-02-24 11:30:00,91.95,92.06,91.69,91.78,8600.0,91.95,92.06,91.69,91.78,8600.0
2017-02-24 11:40:00,91.73,91.76,91.57,91.63,13937.0,91.73,91.76,91.57,91.63,13937.0
2017-02-24 11:50:00,91.66,91.74,91.4,91.48,13725.0,91.66,91.74,91.4,91.48,13725.0
2017-02-24 12:00:00,91.43,91.7,91.35,91.7,6416.0,91.43,91.7,91.35,91.7,6416.0
2017-02-24 12:10:00,91.71,91.75,91.61,91.75,6732.0,91.71,91.75,91.61,91.75,6732.0
2017-02-24 12:20:00,91.75,91.78,91.58,91.63,6500.0,91.75,91.78,91.58,91.63,6500.0
2017-02-24 12:30:00,91.66,91.72,91.54,91.62,4900.0,91.66,91.72,91.54,91.62,4900.0
2017-02-24 12:40:00,91.68,91.75,91.56,91.7,12966.0,91.68,91.75,91.56,91.7,12966.0
2017-02-24 12:50:00,91.7,91.75,91.59,91.63,17150.0,91.7,91.75,91.59,91.63,17150.0
2017-02-24 13:00:00,91.65,91.67,91.56,91.6,7646.0,91.65,91.67,91.56,91.6,7646.0
2017-02-24 13:10:00,91.64,91.66,91.47,91.51,9080.0,91.64,91.66,91.47,91.51,9080.0
2017-02-24 13:20:00,91.5,91.53,91.32,91.37,9532.0,91.5,91.53,91.32,91.37,9532.0
2017-02-24 13:30:00,91.44,91.51,91.35,91.45,10815.0,91.44,91.51,91.35,91.45,10815.0
2017-02-24 13:40:00,91.48,91.55,91.42,91.48,14346.0,91.48,91.55,91.42,91.48,14346.0
2017-02-24 13:50:00,91.47,91.54,91.42,91.42,9046.0,91.47,91.54,91.42,91.42,9046.0
2017-02-24 14:00:00,91.46,91.52,91.4,91.43,16797.0,91.46,91.52,91.4,91.43,16797.0
2017-02-24 14:10:00,91.44,91.54,91.37,91.41,15833.0,91.44,91.54,91.37,91.41,15833.0
2017-02-24 14:20:00,91.44,91.48,91.28,91.4,17941.0,91.44,91.48,91.28,91.4,17941.0
2017-02-24 14:30:00,91.41,91.52,91.37,91.45,28298.0,91.41,91.52,91.37,91.45,28298.0
2017-02-24 14:40:00,91.43,91.53,91.43,91.5,34802.0,91.43,91.53,91.43,91.5,34802.0
2017-02-24 14:50:00,91.49,91.65,91.44,91.54,14866.0,91.49,91.65,91.44,91.54,14866.0
2017-02-24 15:00:00,91.56,91.6,91.48,91.54,20278.0,91.56,91.6,91.48,91.54,20278.0
2017-02-24 15:10:00,91.54,91.54,91.36,91.39,27598.0,91.54,91.54,91.36,91.39,27598.0
2017-02-24 15:20:00,91.39,91.43,91.28,91.31,29152.0,91.39,91.43,91.28,91.31,29152.0
2017-02-24 15:30:00,91.32,91.49,91.31,91.47,38496.0,91.32,91.49,91.31,91.47,38496.0
2017-02-24 15:40:00,91.47,91.67,91.45,91.67,43276.0,91.47,91.67,91.45,91.67,43276.0
2017-02-24 15:50:00,91.67,91.8,91.62,91.79,116656.0,91.67,91.8,91.62,91.79,116656.0
2017-02-27 09:30:00,90.1,90.61,87.65,88.79,277484.0,90.1,90.61,87.65,88.79,277484.0
2017-02-27 09:40:00,88.9,89.56,88.39,89.56,196052.0,88.9,89.56,88.39,89.56,196052.0
2017-02-27 09:50:00,89.56,89.74,89.15,89.27,165783.0,89.56,89.74,89.15,89.27,165783.0
2017-02-27 10:00:00,89.39,89.5,88.54,88.94,218869.0,89.39,89.5,88.54,88.94,218869.0
2017-02-27 10:10:00,88.95,89.28,88.4,88.87,94641.0,88.95,89.28,88.4,88.87,94641.0
2017-02-27 10:20:00,88.89,89.45,88.68,89.25,152293.0,88.89,89.45,88.68,89.25,152293.0
2017-02-27 10:30:00,89.25,89.3,88.75,88.79,164549.0,89.25,89.3,88.75,88.79,164549.0
2017-02-27 10:40:00,88.9,89.02,88.69,88.76,47212.0,88.9,89.02,88.69,88.76,47212.0
2017-02-27 10:50:00,88.8,88.99,88.43,88.6,95731.0,88.8,88.99,88.43,88.6,95731.0
2017-02-27 11:00:00,88.65,88.7,88.2,88.31,157632.0,88.65,88.7,88.2,88.31,157632.0
2017-02-27 11:10:00,88.34,88.4,88.04,88.12,246579.0,88.34,88.4,88.04,88.12,246579.0
2017-02-27 11:20:00,88.14,88.29,87.81,87.94,112098.0,88.14,88.29,87.81,87.94,112098.0
2017-02-27 11:30:00,87.9,87.9,87.47,87.61,144839.0,87.9,87.9,87.47,87.61,144839.0
2017-02-27 11:40:00,87.62,87.62,86.93,86.96,144464.0,87.62,87.62,86.93,86.96,144464.0
2017-02-27 11:50:00,86.99,87.84,86.93,87.84,100156.0,86.99,87.84,86.93,87.84,100156.0
2017-02-27 12:00:00,87.84,88.62,87.8,88.52,104266.0,87.84,88.62,87.8,88.52,104266.0
2017-02-27 12:10:00,88.52,88.68,88.23,88.23,59566.0,88.52,88.68,88.23,88.23,59566.0
2017-02-27 12:20:00,88.24,88.39,88.02,88.3,32597.0,88.24,88.39,88.02,88.3,32597.0
2017-02-27 12:30:00,88.29,88.47,88.11,88.2,60822.0,88.29,88.47,88.11,88.2,60822.0
2017-02-27 12:40:00,88.15,88.27,87.89,87.97,50486.0,88.15,88.27,87.89,87.97,50486.0
2017-02-27 12:50:00,87.97,88.15,87.79,88.05,29315.0,87.97,88.15,87.79,88.05,29315.0
2017-02-27 13:00:00,88.06,88.24,88.04,88.18,40819.0,88.06,88.24,88.04,88.18,40819.0
2017-02-27 13:10:00,88.19,88.22,87.84,87.98,349772.0,88.19,88.22,87.84,87.98,349772.0
2017-02-27 13:20:00,87.98,88.07,87.82,87.86,67450.0,87.98,88.07,87.82,87.86,67450.0
2017-02-27 13:30:00,87.88,87.88,87.77,87.78,62001.0,87.88,87.88,87.77,87.78,62001.0
2017-02-27 13:40:00,87.79,87.8,87.55,87.63,70683.0,87.79,87.8,87.55,87.63,70683.0
2017-02-27 13:50:00,87.63,87.7,87.6,87.68,80724.0,87.63,87.7,87.6,87.68,80724.0
2017-02-27 14:00:00,87.69,88.33,87.69,88.22,58147.0,87.69,88.33,87.69,88.22,58147.0
2017-02-27 14:10:00,88.23,88.34,88.18,88.25,34094.0,88.23,88.34,88.18,88.25,34094.0
2017-02-27 14:20:00,88.25,88.26,88.07,88.07,45296.0,88.25,88.26,88.07,88.07,45296.0
2017-02-27 14:30:00,88.07,88.11,87.88,87.9,50681.0,88.07,88.11,87.88,87.9,50681.0
2017-02-27 14:40:00,87.88,88.01,87.77,87.81,35167.0,87.88,88.01,87.77,87.81,35167.0
2017-02-27 14:50:00,87.82,88.02,87.61,87.96,54937.0,87.82,88.02,87.61,87.96,54937.0
2017-02-27 15:00:00,87.96,87.99,87.78,87.81,61566.0,87.96,87.99,87.78,87.81,61566.0
2017-02-27 15:10:00,87.81,88.01,87.73,87.75,64631.0,87.81,88.01,87.73,87.75,64631.0
2017-02-27 15:20:00,87.75,88.01,87.72,88.01,62961.0,87.75,88.01,87.72,88.01,62961.0
2017-02-27 15:30:00,88.0,88.35,87.93,88.35,123832.0,88.0,88.35,87.93,88.35,123832.0
2017-02-27 15:40:00,88.35,88.37,87.95,87.96,211741.0,88.35,88.37,87.95,87.96,211741.0
2017-02-27 15:50:00,87.99,88.19,87.74,87.74,404828.0,87.99,88.19,87.74,87.74,404828.0
2017-02-28 09:30:00,87.22,87.98,86.81,87.91,123731.0,87.22,87.98,86.81,87.91,123731.0
2017-02-28 09:40:00,87.98,88.28,87.4,87.4,60832.0,87.98,88.28,87.4,87.4,60832.0
2017-02-28 09:50:00,87.39,87.44,87.16,87.35,41530.0,87.39,87.44,87.16,87.35,41530.0
2017-02-28 10:00:00,87.35,87.8,87.3,87.8,43956.0,87.35,87.8,87.3,87.8,43956.0
2017-02-28 10:10:00,87.79,87.87,87.28,87.33,47328.0,87.79,87.87,87.28,87.33,47328.0
2017-02-28 10:20:00,87.4,87.77,87.38,87.66,20978.0,87.4,87.77,87.38,87.66,20978.0
2017-02-28 10:30:00,87.66,87.66,87.32,87.33,30086.0,87.66,87.66,87.32,87.33,30086.0
2017-02-28 10:40:00,87.34,87.4,87.04,87.36,25572.0,87.34,87.4,87.04,87.36,25572.0
2017-02-28 10:50:00,87.34,87.44,87.21,87.42,26926.0,87.34,87.44,87.21,87.42,26926.0
2017-02-28 11:00:00,87.42,87.55,87.2,87.44,55619.0,87.42,87.55,87.2,87.44,55619.0
2017-02-28 11:10:00,87.46,87.86,87.45,87.85,19600.0,87.46,87.86,87.45,87.85,19600.0
2017-02-28 11:20:00,87.83,88.01,87.69,87.82,34388.0,87.83,88.01,87.69,87.82,34388.0
2017-02-28 11:30:00,87.82,87.92,87.75,87.82,37696.0,87.82,87.92,87.75,87.82,37696.0
2017-02-28 11:40:00,87.86,87.86,87.48,87.53,32153.0,87.86,87.86,87.48,87.53,32153.0
2017-02-28 11:50:00,87.55,87.61,87.38,87.45,24505.0,87.55,87.61,87.38,87.45,24505.0
2017-02-28 12:00:00,87.42,87.51,87.22,87.22,24633.0,87.42,87.51,87.22,87.22,24633.0
2017-02-28 12:10:00,87.23,87.26,86.98,86.98,29256.0,87.23,87.26,86.98,86.98,29256.0
2017-02-28 12:20:00,87.0,87.14,86.83,87.11,39655.0,87.0,87.14,86.83,87.11,39655.0
2017-02-28 12:30:00,87.12,87.28,87.09,87.22,15575.0,87.12,87.28,87.09,87.22,15575.0
2017-02-28 12:40:00,87.2,87.21,86.98,87.01,21256.0,87.2,87.21,86.98,87.01,21256.0
2017-02-28 12:50:00,86.98,87.06,86.94,87.02,34578.0,86.98,87.06,86.94,87.02,34578.0
2017-02-28 13:00:00,87.03,87.2,86.97,87.11,31980.0,87.03,87.2,86.97,87.11,31980.0
2017-02-28 13:10:00,87.09,87.3,87.09,87.25,33808.0,87.09,87.3,87.09,87.25,33808.0
2017-02-28 13:20:00,87.24,87.25,87.09,87.11,49111.0,87.24,87.25,87.09,87.11,49111.0
2017-02-28 13:30:00,87.11,87.24,87.06,87.17,17402.0,87.11,87.24,87.06,87.17,17402.0
2017-02-28 13:40:00,87.15,87.19,86.96,87.0,19788.0,87.15,87.19,86.96,87.0,19788.0
2017-02-28 13:50:00,87.03,87.13,86.98,87.07,34895.0,87.03,87.13,86.98,87.07,34895.0
2017-02-28 14:00:00,87.13,87.13,86.94,86.97,30114.0,87.13,87.13,86.94,86.97,30114.0
2017-02-28 14:10:00,86.99,86.99,86.88,86.9,30183.0,86.99,86.99,86.88,86.9,30183.0
2017-02-28 14:20:00,86.93,86.96,86.89,86.92,19301.0,86.93,86.96,86.89,86.92,19301.0
2017-02-28 14:30:00,86.92,86.94,86.87,86.93,13347.0,86.92,86.94,86.87,86.93,13347.0
2017-02-28 14:40:00,86.91,87.02,86.86,86.96,31711.0,86.91,87.02,86.86,86.96,31711.0
2017-02-28 14:50:00,86.96,87.04,86.86,86.94,39048.0,86.96,87.04,86.86,86.94,39048.0
2017-02-28 15:00:00,86.98,87.04,86.91,86.94,68366.0,86.98,87.04,86.91,86.94,68366.0
2017-02-28 15:10:00,86.95,87.22,86.95,87.14,65735.0,86.95,87.22,86.95,87.14,65735.0
2017-02-28 15:20:00,87.13,87.24,87.03,87.09,81084.0,87.13,87.24,87.03,87.09,81084.0
2017-02-28 15:30:00,87.11,87.14,86.95,86.98,70829.0,87.11,87.14,86.95,86.98,70829.0
2017-02-28 15:40:00,86.96,87.07,86.92,86.99,95832.0,86.96,87.07,86.92,86.99,95832.0
2017-02-28 15:50:00,86.99,87.02,86.89,86.92,233790.0,86.99,87.02,86.89,86.92,233790.0
2017-03-01 09:30:00,88.18,88.18,87.46,87.69,52393.0,88.18,88.18,87.46,87.69,52393.0
2017-03-01 09:40:00,87.72,87.79,87.46,87.75,113173.0,87.72,87.79,87.46,87.75,113173.0
2017-03-01 09:50:00,87.77,87.99,87.47,87.85,98689.0,87.77,87.99,87.47,87.85,98689.0
2017-03-01 10:00:00,87.87,88.07,87.46,87.46,104694.0,87.87,88.07,87.46,87.46,104694.0
2017-03-01 10:10:00,87.55,87.66,87.17,87.17,25148.0,87.55,87.66,87.17,87.17,25148.0
2017-03-01 10:20:00,87.18,87.41,87.17,87.32,37249.0,87.18,87.41,87.17,87.32,37249.0
2017-03-01 10:30:00,87.3,87.32,87.02,87.04,26606.0,87.3,87.32,87.02,87.04,26606.0
2017-03-01 10:40:00,87.03,87.26,86.96,87.13,95401.0,87.03,87.26,86.96,87.13,95401.0
2017-03-01 10:50:00,87.13,87.34,87.06,87.34,69095.0,87.13,87.34,87.06,87.34,69095.0
2017-03-01 11:00:00,87.4,87.83,87.35,87.83,43995.0,87.4,87.83,87.35,87.83,43995.0
2017-03-01 11:10:00,87.79,87.8,86.98,86.98,45558.0,87.79,87.8,86.98,86.98,45558.0
2017-03-01 11:20:00,86.97,87.02,86.74,86.87,68465.0,86.97,87.02,86.74,86.87,68465.0
2017-03-01 11:30:00,86.91,87.55,86.91,87.29,23322.0,86.91,87.55,86.91,87.29,23322.0
2017-03-01 11:40:00,87.25,87.4,87.23,87.3,36895.0,87.25,87.4,87.23,87.3,36895.0
2017-03-01 11:50:00,87.3,87.33,87.24,87.26,38081.0,87.3,87.33,87.24,87.26,38081.0
2017-03-01 12:00:00,87.26,87.59,87.23,87.48,57583.0,87.26,87.59,87.23,87.48,57583.0
2017-03-01 12:10:00,87.48,87.51,87.27,87.29,165153.0,87.48,87.51,87.27,87.29,165153.0
2017-03-01 12:20:00,87.28,87.51,87.17,87.5,45344.0,87.28,87.51,87.17,87.5,45344.0
2017-03-01 12:30:00,87.47,87.6,87.32,87.4,52430.0,87.47,87.6,87.32,87.4,52430.0
2017-03-01 12:40:00,87.43,87.48,87.34,87.41,29837.0,87.43,87.48,87.34,87.41,29837.0
2017-03-01 12:50:00,87.41,87.43,87.28,87.31,62611.0,87.41,87.43,87.28,87.31,62611.0
2017-03-01 13:00:00,87.31,87.61,87.26,87.55,80234.0,87.31,87.61,87.26,87.55,80234.0
2017-03-01 13:10:00,87.55,87.7,87.49,87.57,31227.0,87.55,87.7,87.49,87.57,31227.0
2017-03-01 13:20:00,87.55,87.83,87.53,87.81,33056.0,87.55,87.83,87.53,87.81,33056.0
2017-03-01 13:30:00,87.79,87.83,87.61,87.61,26925.0,87.79,87.83,87.61,87.61,26925.0
2017-03-01 13:40:00,87.6,87.69,87.56,87.66,41598.0,87.6,87.69,87.56,87.66,41598.0
2017-03-01 13:50:00,87.65,87.66,87.48,87.5,33207.0,87.65,87.66,87.48,87.5,33207.0
2017-03-01 14:00:00,87.5,87.52,87.42,87.44,39264.0,87.5,87.52,87.42,87.44,39264.0
2017-03-01 14:10:00,87.42,87.48,87.37,87.42,40157.0,87.42,87.48,87.37,87.42,40157.0
2017-03-01 14:20:00,87.4,87.54,87.34,87.46,40874.0,87.4,87.54,87.34,87.46,40874.0
2017-03-01 14:30:00,87.48,87.5,87.17,87.19,95267.0,87.48,87.5,87.17,87.19,95267.0
2017-03-01 14:40:00,87.23,87.45,87.2,87.39,60478.0,87.23,87.45,87.2,87.39,60478.0
2017-03-01 14:50:00,87.42,87.49,87.37,87.49,36647.0,87.42,87.49,87.37,87.49,36647.0
2017-03-01 15:00:00,87.48,87.49,87.35,87.37,41846.0,87.48,87.49,87.35,87.37,41846.0
2017-03-01 15:10:00,87.37,87.39,87.26,87.3,55901.0,87.37,87.39,87.26,87.3,55901.0
2017-03-01 15:20:00,87.3,87.46,87.3,87.42,60605.0,87.3,87.46,87.3,87.42,60605.0
2017-03-01 15:30:00,87.42,88.06,87.41,88.06,159980.0,87.42,88.06,87.41,88.06,159980.0
2017-03-01 15:40:00,88.04,88.84,88.03,88.73,359891.0,88.04,88.84,88.03,88.73,359891.0
2017-03-01 15:50:00,88.73,88.99,88.68,88.88,296864.0,88.73,88.99,88.68,88.88,296864.0
2017-03-02 09:30:00,89.09,89.14,88.3,88.9,44973.0,89.09,89.14,88.3,88.9,44973.0
2017-03-02 09:40:00,88.94,88.98,88.52,88.62,18726.0,88.94,88.98,88.52,88.62,18726.0
2017-03-02 09:50:00,88.6,88.62,88.1,88.19,19665.0,88.6,88.62,88.1,88.19,19665.0
2017-03-02 10:00:00,88.24,88.55,88.07,88.12,18567.0,88.24,88.55,88.07,88.12,18567.0
2017-03-02 10:10:00,88.11,88.11,87.88,87.97,15456.0,88.11,88.11,87.88,87.97,15456.0
2017-03-02 10:20:00,87.92,87.99,87.83,87.94,26262.0,87.92,87.99,87.83,87.94,26262.0
2017-03-02 10:30:00,87.94,87.95,87.7,87.71,39284.0,87.94,87.95,87.7,87.71,39284.0
2017-03-02 10:40:00,87.7,87.76,87.66,87.73,22864.0,87.7,87.76,87.66,87.73,22864.0
2017-03-02 10:50:00,87.79,87.87,87.71,87.75,16214.0,87.79,87.87,87.71,87.75,16214.0
2017-03-02 11:00:00,87.75,87.79,87.4,87.4,29614.0,87.75,87.79,87.4,87.4,29614.0
2017-03-02 11:10:00,87.41,87.41,86.96,87.05,46244.0,87.41,87.41,86.96,87.05,46244.0
2017-03-02 11:20:00,87.07,87.24,87.05,87.24,16069.0,87.07,87.24,87.05,87.24,16069.0
2017-03-02 11:30:00,87.24,87.36,87.19,87.25,26631.0,87.24,87.36,87.19,87.25,26631.0
2017-03-02 11:40:00,87.27,87.38,87.25,87.26,13700.0,87.27,87.38,87.25,87.26,13700.0
2017-03-02 11:50:00,87.25,87.3,87.18,87.25,11577.0,87.25,87.3,87.18,87.25,11577.0
2017-03-02 12:00:00,87.26,87.35,87.22,87.3,10413.0,87.26,87.35,87.22,87.3,10413.0
2017-03-02 12:10:00,87.31,87.35,87.13,87.15,17492.0,87.31,87.35,87.13,87.15,17492.0
2017-03-02 12:20:00,87.18,87.28,87.09,87.17,16950.0,87.18,87.28,87.09,87.17,16950.0
2017-03-02 12:30:00,87.14,87.23,87.02,87.02,18302.0,87.14,87.23,87.02,87.02,18302.0
2017-03-02 12:40:00,87.02,87.1,86.84,86.89,33678.0,87.02,87.1,86.84,86.89,33678.0
2017-03-02 12:50:00,86.89,87.07,86.88,87.07,14592.0,86.89,87.07,86.88,87.07,14592.0
2017-03-02 13:00:00,87.06,87.08,86.95,86.97,15768.0,87.06,87.08,86.95,86.97,15768.0
2017-03-02 13:10:00,87.0,87.0,86.83,86.84,10921.0,87.0,87.0,86.83,86.84,10921.0
2017-03-02 13:20:00,86.84,86.95,86.77,86.85,65331.0,86.84,86.95,86.77,86.85,65331.0
2017-03-02 13:30:00,86.87,86.98,86.79,86.9,12694.0,86.87,86.98,86.79,86.9,12694.0
2017-03-02 13:40:00,86.91,86.93,86.66,86.69,25458.0,86.91,86.93,86.66,86.69,25458.0
2017-03-02 13:50:00,86.71,86.75,86.62,86.65,34323.0,86.71,86.75,86.62,86.65,34323.0
2017-03-02 14:00:00,86.69,87.1,86.69,86.9,32274.0,86.69,87.1,86.69,86.9,32274.0
2017-03-02 14:10:00,86.86,86.91,86.71,86.71,10780.0,86.86,86.91,86.71,86.71,10780.0
2017-03-02 14:20:00,86.72,86.74,86.59,86.64,20478.0,86.72,86.74,86.59,86.64,20478.0
2017-03-02 14:30:00,86.64,86.73,86.62,86.71,25088.0,86.64,86.73,86.62,86.71,25088.0
2017-03-02 14:40:00,86.71,86.73,86.61,86.73,18265.0,86.71,86.73,86.61,86.73,18265.0
2017-03-02 14:50:00,86.71,86.71,86.62,86.65,10129.0,86.71,86.71,86.62,86.65,10129.0
2017-03-02 15:00:00,86.64,86.67,86.61,86.63,14529.0,86.64,86.67,86.61,86.63,14529.0
2017-03-02 15:10:00,86.63,86.65,86.41,86.42,41945.0,86.63,86.65,86.41,86.42,41945.0
2017-03-02 15:20:00,86.43,86.58,86.4,86.42,22698.0,86.43,86.58,86.4,86.42,22698.0
2017-03-02 15:30:00,86.43,86.47,86.38,86.45,40632.0,86.43,86.47,86.38,86.45,40632.0
2017-03-02 15:40:00,86.46,86.53,86.24,86.24,70968.0,86.46,86.53,86.24,86.24,70968.0
2017-03-02 15:50:00,86.25,86.39,86.25,86.34,167796.0,86.25,86.39,86.25,86.34,167796.0
2017-03-03 09:30:00,86.03,87.04,86.01,86.92,22543.0,86.03,87.04,86.01,86.92,22543.0
2017-03-03 09:40:00,86.92,86.93,86.19,86.36,30391.0,86.92,86.93,86.19,86.36,30391.0
2017-03-03 09:50:00,86.45,86.72,86.25,86.25,19142.0,86.45,86.72,86.25,86.25,19142.0
2017-03-03 10:00:00,86.35,86.9,86.21,86.82,20481.0,86.35,86.9,86.21,86.82,20481.0
2017-03-03 10:10:00,86.83,87.19,86.74,86.85,24593.0,86.83,87.19,86.74,86.85,24593.0
2017-03-03 10:20:00,86.86,86.88,86.46,86.58,30842.0,86.86,86.88,86.46,86.58,30842.0
2017-03-03 10:30:00,86.56,86.62,86.39,86.58,9850.0,86.56,86.62,86.39,86.58,9850.0
2017-03-03 10:40:00,86.57,86.83,86.55,86.65,14613.0,86.57,86.83,86.55,86.65,14613.0
2017-03-03 10:50:00,86.69,86.86,86.61,86.64,15621.0,86.69,86.86,86.61,86.64,15621.0
2017-03-03 11:00:00,86.64,86.76,86.45,86.64,32867.0,86.64,86.76,86.45,86.64,32867.0
2017-03-03 11:10:00,86.66,86.79,86.63,86.69,11001.0,86.66,86.79,86.63,86.69,11001.0
2017-03-03 11:20:00,86.76,86.77,86.38,86.38,28284.0,86.76,86.77,86.38,86.38,28284.0
2017-03-03 11:30:00,86.44,86.47,86.14,86.2,130113.0,86.44,86.47,86.14,86.2,130113.0
2017-03-03 11:40:00,86.2,86.58,86.05,86.58,75782.0,86.2,86.58,86.05,86.58,75782.0
2017-03-03 11:50:00,86.61,86.79,86.5,86.68,15271.0,86.61,86.79,86.5,86.68,15271.0
2017-03-03 12:00:00,86.69,86.78,86.65,86.73,17078.0,86.69,86.78,86.65,86.73,17078.0
2017-03-03 12:10:00,86.74,86.76,86.62,86.69,9288.0,86.74,86.76,86.62,86.69,9288.0
2017-03-03 12:20:00,86.72,86.76,86.49,86.62,10879.0,86.72,86.76,86.49,86.62,10879.0
2017-03-03 12:30:00,86.6,86.71,86.53,86.53,13820.0,86.6,86.71,86.53,86.53,13820.0
2017-03-03 12:40:00,86.59,86.77,86.56,86.6,12834.0,86.59,86.77,86.56,86.6,12834.0
2017-03-03 12:50:00,86.6,86.7,86.56,86.67,8300.0,86.6,86.7,86.56,86.67,8300.0
2017-03-03 13:00:00,86.65,86.78,86.38,86.59,12100.0,86.65,86.78,86.38,86.59,12100.0
2017-03-03 13:10:00,86.58,86.61,86.39,86.41,10894.0,86.58,86.61,86.39,86.41,10894.0
2017-03-03 13:20:00,86.39,86.58,86.38,86.52,8240.0,86.39,86.58,86.38,86.52,8240.0
2017-03-03 13:30:00,86.57,86.64,86.47,86.54,5451.0,86.57,86.64,86.47,86.54,5451.0
2017-03-03 13:40:00,86.53,86.67,86.52,86.62,7366.0,86.53,86.67,86.52,86.62,7366.0
2017-03-03 13:50:00,86.67,86.71,86.6,86.64,5410.0,86.67,86.71,86.6,86.64,5410.0
2017-03-03 14:00:00,86.63,86.77,86.56,86.6,17765.0,86.63,86.77,86.56,86.6,17765.0
2017-03-03 14:10:00,86.65,86.79,86.56,86.57,11228.0,86.65,86.79,86.56,86.57,11228.0
2017-03-03 14:20:00,86.59,86.63,86.44,86.46,8854.0,86.59,86.63,86.44,86.46,8854.0
2017-03-03 14:30:00,86.45,86.6,86.41,86.51,6279.0,86.45,86.6,86.41,86.51,6279.0
2017-03-03 14:40:00,86.55,86.71,86.54,86.58,7955.0,86.55,86.71,86.54,86.58,7955.0
2017-03-03 14:50:00,86.54,86.7,86.34,86.7,38691.0,86.54,86.7,86.34,86.7,38691.0
2017-03-03 15:00:00,86.64,86.66,86.48,86.54,12549.0,86.64,86.66,86.48,86.54,12549.0
2017-03-03 15:10:00,86.57,86.59,86.45,86.45,14619.0,86.57,86.59,86.45,86.45,14619.0
2017-03-03 15:20:00,86.46,86.48,86.27,86.4,36380.0,86.46,86.48,86.27,86.4,36380.0
2017-03-03 15:30:00,86.42,86.53,86.33,86.41,36582.0,86.42,86.53,86.33,86.41,36582.0
2017-03-03 15:40:00,86.41,86.61,86.3,86.31,85266.0,86.41,86.61,86.3,86.31,85266.0
2017-03-03 15:50:00,86.32,86.5,86.31,86.48,149621.0,86.32,86.5,86.31,86.48,149621.0
2017-03-06 09:30:00,85.93,86.26,85.67,86.03,15971.0,85.93,86.26,85.67,86.03,15971.0
2017-03-06 09:40:00,86.09,86.15,85.59,85.61,44911.0,86.09,86.15,85.59,85.61,44911.0
2017-03-06 09:50:00,85.59,86.21,85.56,86.21,41991.0,85.59,86.21,85.56,86.21,41991.0
2017-03-06 10:00:00,86.23,86.32,85.73,85.87,20703.0,86.23,86.32,85.73,85.87,20703.0
2017-03-06 10:10:00,85.86,85.89,85.74,85.82,12779.0,85.86,85.89,85.74,85.82,12779.0
2017-03-06 10:20:00,85.83,85.91,85.7,85.82,14938.0,85.83,85.91,85.7,85.82,14938.0
2017-03-06 10:30:00,85.79,85.9,85.68,85.72,12800.0,85.79,85.9,85.68,85.72,12800.0
2017-03-06 10:40:00,85.74,85.84,85.69,85.84,14422.0,85.74,85.84,85.69,85.84,14422.0
2017-03-06 10:50:00,85.81,85.93,85.68,85.93,31393.0,85.81,85.93,85.68,85.93,31393.0
2017-03-06 11:00:00,85.92,85.99,85.79,85.85,89259.0,85.92,85.99,85.79,85.85,89259.0
2017-03-06 11:10:00,85.87,86.04,85.84,85.88,20582.0,85.87,86.04,85.84,85.88,20582.0
2017-03-06 11:20:00,85.89,85.91,85.82,85.85,19675.0,85.89,85.91,85.82,85.85,19675.0
2017-03-06 11:30:00,85.85,85.92,85.83,85.85,10648.0,85.85,85.92,85.83,85.85,10648.0
2017-03-06 11:40:00,85.85,85.98,85.84,85.98,18641.0,85.85,85.98,85.84,85.98,18641.0
2017-03-06 11:50:00,85.99,86.15,85.96,86.02,59319.0,85.99,86.15,85.96,86.02,59319.0
2017-03-06 12:00:00,86.0,86.07,85.85,85.85,58527.0,86.0,86.07,85.85,85.85,58527.0
2017-03-06 12:10:00,85.89,85.93,85.79,85.85,10600.0,85.89,85.93,85.79,85.85,10600.0
2017-03-06 12:20:00,85.84,85.93,85.77,85.77,6542.0,85.84,85.93,85.77,85.77,6542.0
2017-03-06 12:30:00,85.79,85.87,85.69,85.72,10033.0,85.79,85.87,85.69,85.72,10033.0
2017-03-06 12:40:00,85.7,85.76,85.63,85.75,9115.0,85.7,85.76,85.63,85.75,9115.0
2017-03-06 12:50:00,85.76,85.9,85.76,85.9,7400.0,85.76,85.9,85.76,85.9,7400.0
2017-03-06 13:00:00,85.88,85.97,85.81,85.86,9295.0,85.88,85.97,85.81,85.86,9295.0
2017-03-06 13:10:00,85.92,86.14,85.91,86.11,21389.0,85.92,86.14,85.91,86.11,21389.0
2017-03-06 13:20:00,86.1,86.21,86.08,86.16,36482.0,86.1,86.21,86.08,86.16,36482.0
2017-03-06 13:30:00,86.16,86.25,86.14,86.22,21399.0,86.16,86.25,86.14,86.22,21399.0
2017-03-06 13:40:00,86.21,86.23,86.12,86.14,27412.0,86.21,86.23,86.12,86.14,27412.0
2017-03-06 13:50:00,86.15,86.18,86.04,86.05,9825.0,86.15,86.18,86.04,86.05,9825.0
2017-03-06 14:00:00,86.04,86.25,86.04,86.21,21333.0,86.04,86.25,86.04,86.21,21333.0
2017-03-06 14:10:00,86.24,86.35,86.17,86.33,66714.0,86.24,86.35,86.17,86.33,66714.0
2017-03-06 14:20:00,86.3,86.32,86.17,86.2,34814.0,86.3,86.32,86.17,86.2,34814.0
2017-03-06 14:30:00,86.19,86.25,86.15,86.17,21867.0,86.19,86.25,86.15,86.17,21867.0
2017-03-06 14:40:00,86.14,86.23,86.11,86.2,19803.0,86.14,86.23,86.11,86.2,19803.0
2017-03-06 14:50:00,86.18,86.18,86.07,86.15,8935.0,86.18,86.18,86.07,86.15,8935.0
2017-03-06 15:00:00,86.18,86.22,86.1,86.22,15692.0,86.18,86.22,86.1,86.22,15692.0
2017-03-06 15:10:00,86.22,86.72,86.2,86.71,136902.0,86.22,86.72,86.2,86.71,136902.0
2017-03-06 15:20:00,86.71,86.77,86.47,86.56,74049.0,86.71,86.77,86.47,86.56,74049.0
2017-03-06 15:30:00,86.56,86.59,86.46,86.47,32529.0,86.56,86.59,86.46,86.47,32529.0
2017-03-06 15:40:00,86.46,86.57,86.4,86.56,50541.0,86.46,86.57,86.4,86.56,50541.0
2017-03-06 15:50:00,86.55,86.56,86.22,86.25,110887.0,86.55,86.56,86.22,86.25,110887.0
2017-03-07 09:30:00,86.33,86.98,86.1,86.7,34646.0,86.33,86.98,86.1,86.7,34646.0
2017-03-07 09:40:00,86.6,86.72,86.29,86.62,33611.0,86.6,86.72,86.29,86.62,33611.0
2017-03-07 09:50:00,86.63,86.76,86.42,86.46,49951.0,86.63,86.76,86.42,86.46,49951.0
2017-03-07 10:00:00,86.52,86.85,86.51,86.7,25442.0,86.52,86.85,86.51,86.7,25442.0
2017-03-07 10:10:00,86.7,86.82,86.55,86.81,15285.0,86.7,86.82,86.55,86.81,15285.0
2017-03-07 10:20:00,86.84,87.13,86.77,87.1,40277.0,86.84,87.13,86.77,87.1,40277.0
2017-03-07 10:30:00,87.13,87.39,87.13,87.32,44210.0,87.13,87.39,87.13,87.32,44210.0
2017-03-07 10:40:00,87.32,87.55,87.32,87.46,43495.0,87.32,87.55,87.32,87.46,43495.0
2017-03-07 10:50:00,87.47,87.58,87.46,87.5,32298.0,87.47,87.58,87.46,87.5,32298.0
2017-03-07 11:00:00,87.48,87.52,87.24,87.29,51696.0,87.48,87.52,87.24,87.29,51696.0
2017-03-07 11:10:00,87.29,87.53,87.27,87.46,22158.0,87.29,87.53,87.27,87.46,22158.0
2017-03-07 11:20:00,87.49,87.56,87.37,87.38,16318.0,87.49,87.56,87.37,87.38,16318.0
2017-03-07 11:30:00,87.36,87.4,87.15,87.25,9424.0,87.36,87.4,87.15,87.25,9424.0
2017-03-07 11:40:00,87.27,87.33,87.1,87.33,11125.0,87.27,87.33,87.1,87.33,11125.0
2017-03-07 11:50:00,87.31,87.35,87.15,87.18,10400.0,87.31,87.35,87.15,87.18,10400.0
2017-03-07 12:00:00,87.21,87.24,86.92,87.07,26599.0,87.21,87.24,86.92,87.07,26599.0
2017-03-07 12:10:00,87.07,87.18,86.86,86.88,25319.0,87.07,87.18,86.86,86.88,25319.0
2017-03-07 12:20:00,86.89,87.0,86.84,86.92,30594.0,86.89,87.0,86.84,86.92,30594.0
2017-03-07 12:30:00,86.92,86.92,86.81,86.85,10501.0,86.92,86.92,86.81,86.85,10501.0
2017-03-07 12:40:00,86.85,87.0,86.78,86.78,19973.0,86.85,87.0,86.78,86.78,19973.0
2017-03-07 12:50:00,86.81,86.89,86.78,86.84,8300.0,86.81,86.89,86.78,86.84,8300.0
2017-03-07 13:00:00,86.85,86.94,86.79,86.92,11138.0,86.85,86.94,86.79,86.92,11138.0
2017-03-07 13:10:00,86.91,86.93,86.82,86.87,12114.0,86.91,86.93,86.82,86.87,12114.0
2017-03-07 13:20:00,86.87,87.2,86.87,87.13,29015.0,86.87,87.2,86.87,87.13,29015.0
2017-03-07 13:30:00,87.17,87.17,87.06,87.1,21624.0,87.17,87.17,87.06,87.1,21624.0
2017-03-07 13:40:00,87.1,87.34,87.09,87.34,32606.0,87.1,87.34,87.09,87.34,32606.0
2017-03-07 13:50:00,87.31,87.35,87.25,87.25,41690.0,87.31,87.35,87.25,87.25,41690.0
2017-03-07 14:00:00,87.25,87.25,86.96,87.08,21853.0,87.25,87.25,86.96,87.08,21853.0
2017-03-07 14:10:00,87.07,87.19,86.99,87.19,18185.0,87.07,87.19,86.99,87.19,18185.0
2017-03-07 14:20:00,87.15,87.2,87.09,87.18,22159.0,87.15,87.2,87.09,87.18,22159.0
2017-03-07 14:30:00,87.19,87.25,87.1,87.25,17731.0,87.19,87.25,87.1,87.25,17731.0
2017-03-07 14:40:00,87.25,87.49,87.22,87.44,38855.0,87.25,87.49,87.22,87.44,38855.0
2017-03-07 14:50:00,87.44,87.65,87.39,87.64,29073.0,87.44,87.65,87.39,87.64,29073.0
2017-03-07 15:00:00,87.63,87.69,87.5,87.56,36859.0,87.63,87.69,87.5,87.56,36859.0
2017-03-07 15:10:00,87.56,87.64,87.52,87.59,44129.0,87.56,87.64,87.52,87.59,44129.0
2017-03-07 15:20:00,87.59,87.6,87.32,87.35,25385.0,87.59,87.6,87.32,87.35,25385.0
2017-03-07 15:30:00,87.35,87.41,87.07,87.08,53722.0,87.35,87.41,87.07,87.08,53722.0
2017-03-07 15:40:00,87.07,87.07,86.83,86.87,53230.0,87.07,87.07,86.83,86.87,53230.0
2017-03-07 15:50:00,86.88,87.08,86.88,87.06,89398.0,86.88,87.08,86.88,87.06,89398.0
2017-03-08 09:30:00,87.32,87.74,87.19,87.67,23710.0,87.32,87.74,87.19,87.67,23710.0
2017-03-08 09:40:00,87.56,87.91,87.47,87.71,13905.0,87.56,87.91,87.47,87.71,13905.0
2017-03-08 09:50:00,87.7,87.94,87.52,87.89,19477.0,87.7,87.94,87.52,87.89,19477.0
2017-03-08 10:00:00,87.92,87.95,87.68,87.84,12498.0,87.92,87.95,87.68,87.84,12498.0
2017-03-08 10:10:00,87.74,87.82,87.54,87.75,17927.0,87.74,87.82,87.54,87.75,17927.0
2017-03-08 10:20:00,87.75,87.77,87.48,87.77,5967.0,87.75,87.77,87.48,87.77,5967.0
2017-03-08 10:30:00,87.73,87.8,87.39,87.51,6300.0,87.73,87.8,87.39,87.51,6300.0
2017-03-08 10:40:00,87.59,87.59,87.47,87.48,7348.0,87.59,87.59,87.47,87.48,7348.0
2017-03-08 10:50:00,87.48,87.78,87.47,87.7,5818.0,87.48,87.78,87.47,87.7,5818.0
2017-03-08 11:00:00,87.71,87.82,87.66,87.74,7055.0,87.71,87.82,87.66,87.74,7055.0
2017-03-08 11:10:00,87.73,87.81,87.71,87.76,6075.0,87.73,87.81,87.71,87.76,6075.0
2017-03-08 11:20:00,87.76,87.87,87.67,87.77,13072.0,87.76,87.87,87.67,87.77,13072.0
2017-03-08 11:30:00,87.75,87.84,87.68,87.73,31765.0,87.75,87.84,87.68,87.73,31765.0
2017-03-08 11:40:00,87.78,87.78,87.46,87.63,14953.0,87.78,87.78,87.46,87.63,14953.0
2017-03-08 11:50:00,87.6,87.7,87.52,87.64,9486.0,87.6,87.7,87.52,87.64,9486.0
2017-03-08 12:00:00,87.64,87.68,87.53,87.62,10199.0,87.64,87.68,87.53,87.62,10199.0
2017-03-08 12:10:00,87.61,87.72,87.56,87.65,7800.0,87.61,87.72,87.56,87.65,7800.0
2017-03-08 12:20:00,87.64,87.73,87.58,87.65,10350.0,87.64,87.73,87.58,87.65,10350.0
2017-03-08 12:30:00,87.67,87.76,87.65,87.68,8328.0,87.67,87.76,87.65,87.68,8328.0
2017-03-08 12:40:00,87.72,87.91,87.72,87.82,5462.0,87.72,87.91,87.72,87.82,5462.0
2017-03-08 12:50:00,87.83,87.87,87.75,87.83,7710.0,87.83,87.87,87.75,87.83,7710.0
2017-03-08 13:00:00,87.88,88.06,87.87,87.92,7831.0,87.88,88.06,87.87,87.92,7831.0
2017-03-08 13:10:00,87.95,88.21,87.95,88.21,7200.0,87.95,88.21,87.95,88.21,7200.0
2017-03-08 13:20:00,88.21,88.27,88.05,88.07,12322.0,88.21,88.27,88.05,88.07,12322.0
2017-03-08 13:30:00,88.08,88.13,87.99,88.03,9916.0,88.08,88.13,87.99,88.03,9916.0
2017-03-08 13:40:00,88.03,88.14,88.02,88.11,3920.0,88.03,88.14,88.02,88.11,3920.0
2017-03-08 13:50:00,88.1,88.15,88.04,88.06,7246.0,88.1,88.15,88.04,88.06,7246.0
2017-03-08 14:00:00,88.04,88.12,87.96,88.0,8257.0,88.04,88.12,87.96,88.0,8257.0
2017-03-08 14:10:00,88.02,88.03,87.88,87.94,10499.0,88.02,88.03,87.88,87.94,10499.0
2017-03-08 14:20:00,87.94,88.01,87.87,87.92,18544.0,87.94,88.01,87.87,87.92,18544.0
2017-03-08 14:30:00,87.92,87.98,87.76,87.76,10234.0,87.92,87.98,87.76,87.76,10234.0
2017-03-08 14:40:00,87.76,87.9,87.76,87.83,5925.0,87.76,87.9,87.76,87.83,5925.0
2017-03-08 14:50:00,87.8,87.81,87.68,87.7,9408.0,87.8,87.81,87.68,87.7,9408.0
2017-03-08 15:00:00,87.71,87.82,87.71,87.74,44270.0,87.71,87.82,87.71,87.74,44270.0
2017-03-08 15:10:00,87.75,87.82,87.73,87.74,27657.0,87.75,87.82,87.73,87.74,27657.0
2017-03-08 15:20:00,87.74,87.75,87.36,87.37,31884.0,87.74,87.75,87.36,87.37,31884.0
2017-03-08 15:30:00,87.37,87.41,86.98,87.02,46456.0,87.37,87.41,86.98,87.02,46456.0
2017-03-08 15:40:00,87.05,87.32,87.04,87.27,74612.0,87.05,87.32,87.04,87.27,74612.0
2017-03-08 15:50:00,87.26,87.32,87.19,87.28,70415.0,87.26,87.32,87.19,87.28,70415.0
2017-03-09 09:30:00,87.31,88.13,87.27,87.3,23026.0,87.31,88.13,87.27,87.3,23026.0
2017-03-09 09:40:00,87.47,87.69,87.23,87.4,11470.0,87.47,87.69,87.23,87.4,11470.0
2017-03-09 09:50:00,87.4,87.4,86.92,87.22,8630.0,87.4,87.4,86.92,87.22,8630.0
2017-03-09 10:00:00,87.22,87.45,87.16,87.38,9910.0,87.22,87.45,87.16,87.38,9910.0
2017-03-09 10:10:00,87.42,87.43,86.99,87.02,12233.0,87.42,87.43,86.99,87.02,12233.0
2017-03-09 10:20:00,87.08,87.36,87.02,87.22,17135.0,87.08,87.36,87.02,87.22,17135.0
2017-03-09 10:30:00,87.22,87.27,87.06,87.14,9752.0,87.22,87.27,87.06,87.14,9752.0
2017-03-09 10:40:00,87.13,87.31,87.12,87.17,9759.0,87.13,87.31,87.12,87.17,9759.0
2017-03-09 10:50:00,87.17,87.27,87.16,87.2,12996.0,87.17,87.27,87.16,87.2,12996.0
2017-03-09 11:00:00,87.18,87.2,86.99,87.15,12960.0,87.18,87.2,86.99,87.15,12960.0
2017-03-09 11:10:00,87.17,87.29,87.15,87.26,9700.0,87.17,87.29,87.15,87.26,9700.0
2017-03-09 11:20:00,87.26,87.27,86.92,87.02,7220.0,87.26,87.27,86.92,87.02,7220.0
2017-03-09 11:30:00,87.05,87.28,87.01,87.26,12468.0,87.05,87.28,87.01,87.26,12468.0
2017-03-09 11:40:00,87.22,87.24,87.1,87.15,6600.0,87.22,87.24,87.1,87.15,6600.0
2017-03-09 11:50:00,87.21,87.25,87.15,87.18,8850.0,87.21,87.25,87.15,87.18,8850.0
2017-03-09 12:00:00,87.2,87.33,87.16,87.31,8922.0,87.2,87.33,87.16,87.31,8922.0
2017-03-09 12:10:00,87.3,87.32,87.22,87.23,11350.0,87.3,87.32,87.22,87.23,11350.0
2017-03-09 12:20:00,87.24,87.34,87.23,87.29,7796.0,87.24,87.34,87.23,87.29,7796.0
2017-03-09 12:30:00,87.28,87.33,87.23,87.32,8700.0,87.28,87.33,87.23,87.32,8700.0
2017-03-09 12:40:00,87.32,87.35,87.29,87.32,6038.0,87.32,87.35,87.29,87.32,6038.0
2017-03-09 12:50:00,87.35,87.41,87.26,87.34,4737.0,87.35,87.41,87.26,87.34,4737.0
2017-03-09 13:00:00,87.33,87.37,87.25,87.34,4563.0,87.33,87.37,87.25,87.34,4563.0
2017-03-09 13:10:00,87.37,87.39,87.25,87.36,13199.0,87.37,87.39,87.25,87.36,13199.0
2017-03-09 13:20:00,87.31,87.34,87.25,87.27,4100.0,87.31,87.34,87.25,87.27,4100.0
2017-03-09 13:30:00,87.25,87.3,87.23,87.29,32687.0,87.25,87.3,87.23,87.29,32687.0
2017-03-09 13:40:00,87.29,87.33,87.22,87.25,24717.0,87.29,87.33,87.22,87.25,24717.0
2017-03-09 13:50:00,87.25,87.26,86.97,87.02,16691.0,87.25,87.26,86.97,87.02,16691.0
2017-03-09 14:00:00,87.05,87.07,86.59,86.59,17245.0,87.05,87.07,86.59,86.59,17245.0
2017-03-09 14:10:00,86.61,86.8,86.39,86.48,45383.0,86.61,86.8,86.39,86.48,45383.0
2017-03-09 14:20:00,86.49,86.57,86.45,86.53,5756.0,86.49,86.57,86.45,86.53,5756.0
2017-03-09 14:30:00,86.54,86.75,86.54,86.71,16150.0,86.54,86.75,86.54,86.71,16150.0
2017-03-09 14:40:00,86.71,86.8,86.68,86.8,5898.0,86.71,86.8,86.68,86.8,5898.0
2017-03-09 14:50:00,86.75,86.95,86.75,86.93,7213.0,86.75,86.95,86.75,86.93,7213.0
2017-03-09 15:00:00,86.98,87.16,86.98,87.14,18855.0,86.98,87.16,86.98,87.14,18855.0
2017-03-09 15:10:00,87.15,87.45,87.13,87.41,20630.0,87.15,87.45,87.13,87.41,20630.0
2017-03-09 15:20:00,87.38,87.58,87.28,87.58,23206.0,87.38,87.58,87.28,87.58,23206.0
2017-03-09 15:30:00,87.57,87.89,87.57,87.7,49565.0,87.57,87.89,87.57,87.7,49565.0
2017-03-09 15:40:00,87.7,87.9,87.68,87.72,60950.0,87.7,87.9,87.68,87.72,60950.0
2017-03-09 15:50:00,87.7,87.9,87.59,87.83,121022.0,87.7,87.9,87.59,87.83,121022.0
2017-03-10 09:30:00,88.27,88.59,88.16,88.33,18288.0,88.27,88.59,88.16,88.33,18288.0
2017-03-10 09:40:00,88.33,88.33,87.85,88.1,15371.0,88.33,88.33,87.85,88.1,15371.0
2017-03-10 09:50:00,88.13,88.3,88.01,88.11,8859.0,88.13,88.3,88.01,88.11,8859.0
2017-03-10 10:00:00,88.13,88.13,87.73,87.77,8669.0,88.13,88.13,87.73,87.77,8669.0
2017-03-10 10:10:00,87.77,87.9,87.69,87.78,8732.0,87.77,87.9,87.69,87.78,8732.0
2017-03-10 10:20:00,87.77,87.79,87.48,87.49,22967.0,87.77,87.79,87.48,87.49,22967.0
2017-03-10 10:30:00,87.55,87.64,87.46,87.56,10784.0,87.55,87.64,87.46,87.56,10784.0
2017-03-10 10:40:00,87.41,87.77,87.38,87.72,7872.0,87.41,87.77,87.38,87.72,7872.0
2017-03-10 10:50:00,87.79,87.92,87.76,87.81,12784.0,87.79,87.92,87.76,87.81,12784.0
2017-03-10 11:00:00,87.78,87.82,87.57,87.66,26480.0,87.78,87.82,87.57,87.66,26480.0
2017-03-10 11:10:00,87.65,87.75,87.58,87.72,17564.0,87.65,87.75,87.58,87.72,17564.0
2017-03-10 11:20:00,87.75,87.85,87.75,87.84,10150.0,87.75,87.85,87.75,87.84,10150.0
2017-03-10 11:30:00,87.82,87.82,87.61,87.73,12067.0,87.82,87.82,87.61,87.73,12067.0
2017-03-10 11:40:00,87.71,87.74,87.55,87.55,6243.0,87.71,87.74,87.55,87.55,6243.0
2017-03-10 11:50:00,87.62,87.7,87.55,87.63,7597.0,87.62,87.7,87.55,87.63,7597.0
2017-03-10 12:00:00,87.64,87.74,87.55,87.69,13206.0,87.64,87.74,87.55,87.69,13206.0
2017-03-10 12:10:00,87.68,87.81,87.66,87.76,17734.0,87.68,87.81,87.66,87.76,17734.0
2017-03-10 12:20:00,87.75,87.86,87.6,87.63,54809.0,87.75,87.86,87.6,87.63,54809.0
2017-03-10 12:30:00,87.59,87.61,87.3,87.36,11187.0,87.59,87.61,87.3,87.36,11187.0
2017-03-10 12:40:00,87.34,87.37,87.18,87.37,10349.0,87.34,87.37,87.18,87.37,10349.0
2017-03-10 12:50:00,87.29,87.36,87.23,87.25,14459.0,87.29,87.36,87.23,87.25,14459.0
2017-03-10 13:00:00,87.33,87.33,86.89,86.99,39346.0,87.33,87.33,86.89,86.99,39346.0
2017-03-10 13:10:00,86.95,87.34,86.91,87.24,9562.0,86.95,87.34,86.91,87.24,9562.0
2017-03-10 13:20:00,87.25,87.33,87.24,87.29,8485.0,87.25,87.33,87.24,87.29,8485.0
2017-03-10 13:30:00,87.29,87.31,87.15,87.27,9805.0,87.29,87.31,87.15,87.27,9805.0
2017-03-10 13:40:00,87.29,87.44,87.27,87.41,9072.0,87.29,87.44,87.27,87.41,9072.0
2017-03-10 13:50:00,87.41,87.55,87.41,87.49,7104.0,87.41,87.55,87.41,87.49,7104.0
2017-03-10 14:00:00,87.49,87.61,87.48,87.5,7035.0,87.49,87.61,87.48,87.5,7035.0
2017-03-10 14:10:00,87.53,87.68,87.53,87.65,8466.0,87.53,87.68,87.53,87.65,8466.0
2017-03-10 14:20:00,87.66,87.7,87.59,87.69,25925.0,87.66,87.7,87.59,87.69,25925.0
2017-03-10 14:30:00,87.67,87.69,87.6,87.67,7359.0,87.67,87.69,87.6,87.67,7359.0
2017-03-10 14:40:00,87.64,87.67,87.59,87.63,7800.0,87.64,87.67,87.59,87.63,7800.0
2017-03-10 14:50:00,87.6,87.69,87.59,87.69,28108.0,87.6,87.69,87.59,87.69,28108.0
2017-03-10 15:00:00,87.69,87.87,87.69,87.8,18190.0,87.69,87.87,87.69,87.8,18190.0
2017-03-10 15:10:00,87.82,87.97,87.76,87.97,15839.0,87.82,87.97,87.76,87.97,15839.0
2017-03-10 15:20:00,87.98,88.01,87.88,88.0,13563.0,87.98,88.01,87.88,88.0,13563.0
2017-03-10 15:30:00,88.01,88.04,87.89,87.89,21801.0,88.01,88.04,87.89,87.89,21801.0
2017-03-10 15:40:00,87.9,87.91,87.81,87.84,32584.0,87.9,87.91,87.81,87.84,32584.0
2017-03-10 15:50:00,87.84,88.04,87.84,88.0,43140.0,87.84,88.04,87.84,88.0,43140.0
2017-03-13 09:30:00,88.09,88.48,88.09,88.17,13466.0,88.09,88.48,88.09,88.17,13466.0
2017-03-13 09:40:00,88.08,88.4,88.07,88.26,7759.0,88.08,88.4,88.07,88.26,7759.0
2017-03-13 09:50:00,88.21,88.21,87.76,87.77,20534.0,88.21,88.21,87.76,87.77,20534.0
2017-03-13 10:00:00,87.86,88.13,87.82,87.95,10589.0,87.86,88.13,87.82,87.95,10589.0
2017-03-13 10:10:00,87.95,88.25,87.95,88.07,7325.0,87.95,88.25,87.95,88.07,7325.0
2017-03-13 10:20:00,88.07,88.25,87.94,88.25,22103.0,88.07,88.25,87.94,88.25,22103.0
2017-03-13 10:30:00,88.25,88.42,88.21,88.42,9414.0,88.25,88.42,88.21,88.42,9414.0
2017-03-13 10:40:00,88.37,88.42,88.09,88.22,34536.0,88.37,88.42,88.09,88.22,34536.0
2017-03-13 10:50:00,88.2,88.24,88.04,88.13,14034.0,88.2,88.24,88.04,88.13,14034.0
2017-03-13 11:00:00,88.09,88.19,88.02,88.03,86722.0,88.09,88.19,88.02,88.03,86722.0
2017-03-13 11:10:00,88.05,88.19,87.87,87.89,51630.0,88.05,88.19,87.87,87.89,51630.0
2017-03-13 11:20:00,87.88,87.98,87.7,87.81,78859.0,87.88,87.98,87.7,87.81,78859.0
2017-03-13 11:30:00,87.8,87.89,87.67,87.67,52462.0,87.8,87.89,87.67,87.67,52462.0
2017-03-13 11:40:00,87.68,87.9,87.66,87.78,89715.0,87.68,87.9,87.66,87.78,89715.0
2017-03-13 11:50:00,87.77,88.12,87.75,88.12,39652.0,87.77,88.12,87.75,88.12,39652.0
2017-03-13 12:00:00,88.08,88.25,88.08,88.25,8171.0,88.08,88.25,88.08,88.25,8171.0
2017-03-13 12:10:00,88.29,88.29,88.15,88.2,5471.0,88.29,88.29,88.15,88.2,5471.0
2017-03-13 12:20:00,88.2,88.24,88.1,88.17,6731.0,88.2,88.24,88.1,88.17,6731.0
2017-03-13 12:30:00,88.17,88.2,87.8,87.83,64475.0,88.17,88.2,87.8,87.83,64475.0
2017-03-13 12:40:00,87.83,88.2,87.76,88.14,24877.0,87.83,88.2,87.76,88.14,24877.0
2017-03-13 12:50:00,88.14,88.24,88.11,88.23,5500.0,88.14,88.24,88.11,88.23,5500.0
2017-03-13 13:00:00,88.22,88.25,88.15,88.15,4700.0,88.22,88.25,88.15,88.15,4700.0
2017-03-13 13:10:00,88.17,88.21,88.03,88.17,30587.0,88.17,88.21,88.03,88.17,30587.0
2017-03-13 13:20:00,88.15,88.28,88.15,88.25,3335.0,88.15,88.28,88.15,88.25,3335.0
2017-03-13 13:30:00,88.17,88.23,88.15,88.15,6519.0,88.17,88.23,88.15,88.15,6519.0
2017-03-13 13:40:00,88.13,88.29,88.12,88.24,3668.0,88.13,88.29,88.12,88.24,3668.0
2017-03-13 13:50:00,88.24,88.28,88.18,88.19,8535.0,88.24,88.28,88.18,88.19,8535.0
2017-03-13 14:00:00,88.22,88.33,88.22,88.33,7566.0,88.22,88.33,88.22,88.33,7566.0
2017-03-13 14:10:00,88.32,88.51,88.32,88.38,22228.0,88.32,88.51,88.32,88.38,22228.0
2017-03-13 14:20:00,88.41,88.47,88.37,88.47,14200.0,88.41,88.47,88.37,88.47,14200.0
2017-03-13 14:30:00,88.44,88.57,88.42,88.49,12426.0,88.44,88.57,88.42,88.49,12426.0
2017-03-13 14:40:00,88.48,88.53,88.41,88.5,9318.0,88.48,88.53,88.41,88.5,9318.0
2017-03-13 14:50:00,88.5,88.57,88.48,88.57,5563.0,88.5,88.57,88.48,88.57,5563.0
2017-03-13 15:00:00,88.6,88.66,88.5,88.52,17784.0,88.6,88.66,88.5,88.52,17784.0
2017-03-13 15:10:00,88.55,88.67,88.5,88.61,46818.0,88.55,88.67,88.5,88.61,46818.0
2017-03-13 15:20:00,88.62,88.7,88.58,88.62,48485.0,88.62,88.7,88.58,88.62,48485.0
2017-03-13 15:30:00,88.61,88.86,88.56,88.82,75228.0,88.61,88.86,88.56,88.82,75228.0
2017-03-13 15:40:00,88.79,88.85,88.61,88.69,77514.0,88.79,88.85,88.61,88.69,77514.0
2017-03-13 15:50:00,88.68,88.75,88.6,88.6,71779.0,88.68,88.75,88.6,88.6,71779.0
2017-03-14 09:30:00,88.49,88.61,88.12,88.61,32324.0,88.49,88.61,88.12,88.61,32324.0
2017-03-14 09:40:00,88.49,88.57,88.11,88.22,11785.0,88.49,88.57,88.11,88.22,11785.0
2017-03-14 09:50:00,88.25,88.25,87.32,87.33,43507.0,88.25,88.25,87.32,87.33,43507.0
2017-03-14 10:00:00,87.37,87.64,87.15,87.6,39946.0,87.37,87.64,87.15,87.6,39946.0
2017-03-14 10:10:00,87.59,88.0,87.59,87.77,20215.0,87.59,88.0,87.59,87.77,20215.0
2017-03-14 10:20:00,87.66,87.66,87.15,87.36,85869.0,87.66,87.66,87.15,87.36,85869.0
2017-03-14 10:30:00,87.34,87.45,86.68,87.04,121692.0,87.34,87.45,86.68,87.04,121692.0
2017-03-14 10:40:00,87.0,87.12,86.7,86.94,59572.0,87.0,87.12,86.7,86.94,59572.0
2017-03-14 10:50:00,86.92,87.05,86.85,86.86,63337.0,86.92,87.05,86.85,86.86,63337.0
2017-03-14 11:00:00,86.86,87.18,86.79,86.94,32583.0,86.86,87.18,86.79,86.94,32583.0
2017-03-14 11:10:00,86.93,87.31,86.85,87.17,33054.0,86.93,87.31,86.85,87.17,33054.0
2017-03-14 11:20:00,87.17,87.2,86.94,87.0,24492.0,87.17,87.2,86.94,87.0,24492.0
2017-03-14 11:30:00,87.06,87.25,87.02,87.02,5367.0,87.06,87.25,87.02,87.02,5367.0
2017-03-14 11:40:00,87.06,87.16,86.91,87.07,15751.0,87.06,87.16,86.91,87.07,15751.0
2017-03-14 11:50:00,87.11,87.15,87.01,87.03,6140.0,87.11,87.15,87.01,87.03,6140.0
2017-03-14 12:00:00,87.06,87.12,86.88,86.92,14937.0,87.06,87.12,86.88,86.92,14937.0
2017-03-14 12:10:00,86.9,86.95,86.68,86.68,14181.0,86.9,86.95,86.68,86.68,14181.0
2017-03-14 12:20:00,86.72,87.01,86.72,87.01,14870.0,86.72,87.01,86.72,87.01,14870.0
2017-03-14 12:30:00,87.01,87.08,86.95,86.99,8014.0,87.01,87.08,86.95,86.99,8014.0
2017-03-14 12:40:00,87.0,87.02,86.92,87.0,7686.0,87.0,87.02,86.92,87.0,7686.0
2017-03-14 12:50:00,86.96,87.02,86.9,86.99,6615.0,86.96,87.02,86.9,86.99,6615.0
2017-03-14 13:00:00,87.0,87.01,86.92,86.99,10961.0,87.0,87.01,86.92,86.99,10961.0
2017-03-14 13:10:00,87.01,87.2,87.0,87.2,19050.0,87.01,87.2,87.0,87.2,19050.0
2017-03-14 13:20:00,87.22,87.55,87.22,87.54,17063.0,87.22,87.55,87.22,87.54,17063.0
2017-03-14 13:30:00,87.53,87.58,87.35,87.36,15677.0,87.53,87.58,87.35,87.36,15677.0
2017-03-14 13:40:00,87.41,87.47,87.25,87.27,8160.0,87.41,87.47,87.25,87.27,8160.0
2017-03-14 13:50:00,87.24,87.26,87.17,87.23,3350.0,87.24,87.26,87.17,87.23,3350.0
2017-03-14 14:00:00,87.22,87.26,87.15,87.2,6304.0,87.22,87.26,87.15,87.2,6304.0
2017-03-14 14:10:00,87.21,87.27,87.17,87.23,10398.0,87.21,87.27,87.17,87.23,10398.0
2017-03-14 14:20:00,87.25,87.29,87.2,87.26,11800.0,87.25,87.29,87.2,87.26,11800.0
2017-03-14 14:30:00,87.23,87.41,87.2,87.33,8728.0,87.23,87.41,87.2,87.33,8728.0
2017-03-14 14:40:00,87.29,87.34,87.23,87.3,18785.0,87.29,87.34,87.23,87.3,18785.0
2017-03-14 14:50:00,87.27,87.37,87.23,87.35,19719.0,87.27,87.37,87.23,87.35,19719.0
2017-03-14 15:00:00,87.35,87.43,87.34,87.4,12471.0,87.35,87.43,87.34,87.4,12471.0
2017-03-14 15:10:00,87.4,87.51,87.39,87.5,11920.0,87.4,87.51,87.39,87.5,11920.0
2017-03-14 15:20:00,87.49,87.62,87.48,87.62,15401.0,87.49,87.62,87.48,87.62,15401.0
2017-03-14 15:30:00,87.64,87.68,87.6,87.66,24029.0,87.64,87.68,87.6,87.66,24029.0
2017-03-14 15:40:00,87.66,87.66,87.53,87.58,34239.0,87.66,87.66,87.53,87.58,34239.0
2017-03-14 15:50:00,87.57,87.61,87.44,87.47,68027.0,87.57,87.61,87.44,87.47,68027.0
2017-03-15 09:30:00,87.88,88.73,87.79,88.29,33149.0,87.88,88.73,87.79,88.29,33149.0
2017-03-15 09:40:00,88.15,88.37,87.89,88.1,14065.0,88.15,88.37,87.89,88.1,14065.0
2017-03-15 09:50:00,88.1,88.17,87.92,88.02,6915.0,88.1,88.17,87.92,88.02,6915.0
2017-03-15 10:00:00,88.08,88.13,87.65,87.65,15711.0,88.08,88.13,87.65,87.65,15711.0
2017-03-15 10:10:00,87.7,87.71,87.29,87.57,64901.0,87.7,87.71,87.29,87.57,64901.0
2017-03-15 10:20:00,87.63,87.91,87.54,87.8,13130.0,87.63,87.91,87.54,87.8,13130.0
2017-03-15 10:30:00,87.8,88.18,87.71,88.17,26136.0,87.8,88.18,87.71,88.17,26136.0
2017-03-15 10:40:00,88.17,88.36,88.08,88.2,16401.0,88.17,88.36,88.08,88.2,16401.0
2017-03-15 10:50:00,88.14,88.2,87.75,87.98,31780.0,88.14,88.2,87.75,87.98,31780.0
2017-03-15 11:00:00,88.02,88.05,87.83,88.01,21764.0,88.02,88.05,87.83,88.01,21764.0
2017-03-15 11:10:00,88.0,88.22,87.97,88.22,11500.0,88.0,88.22,87.97,88.22,11500.0
2017-03-15 11:20:00,88.22,88.4,88.11,88.28,12570.0,88.22,88.4,88.11,88.28,12570.0
2017-03-15 11:30:00,88.2,88.38,88.12,88.3,10834.0,88.2,88.38,88.12,88.3,10834.0
2017-03-15 11:40:00,88.23,88.23,88.06,88.06,5728.0,88.23,88.23,88.06,88.06,5728.0
2017-03-15 11:50:00,88.08,88.14,87.95,88.07,14165.0,88.08,88.14,87.95,88.07,14165.0
2017-03-15 12:00:00,88.06,88.22,87.96,88.2,13558.0,88.06,88.22,87.96,88.2,13558.0
2017-03-15 12:10:00,88.21,88.24,88.02,88.02,7033.0,88.21,88.24,88.02,88.02,7033.0
2017-03-15 12:20:00,88.06,88.09,87.9,87.92,6346.0,88.06,88.09,87.9,87.92,6346.0
2017-03-15 12:30:00,87.89,88.1,87.81,87.96,7423.0,87.89,88.1,87.81,87.96,7423.0
2017-03-15 12:40:00,87.98,88.06,87.89,87.95,6180.0,87.98,88.06,87.89,87.95,6180.0
2017-03-15 12:50:00,87.97,88.0,87.82,87.87,4701.0,87.97,88.0,87.82,87.87,4701.0
2017-03-15 13:00:00,87.91,87.96,87.81,87.91,7405.0,87.91,87.96,87.81,87.91,7405.0
2017-03-15 13:10:00,87.91,87.96,87.73,87.73,14649.0,87.91,87.96,87.73,87.73,14649.0
2017-03-15 13:20:00,87.72,87.72,87.58,87.7,13147.0,87.72,87.72,87.58,87.7,13147.0
2017-03-15 13:30:00,87.71,87.74,87.62,87.7,30959.0,87.71,87.74,87.62,87.7,30959.0
2017-03-15 13:40:00,87.73,87.73,87.6,87.65,8597.0,87.73,87.73,87.6,87.65,8597.0
2017-03-15 13:50:00,87.63,87.72,87.55,87.67,13284.0,87.63,87.72,87.55,87.67,13284.0
2017-03-15 14:00:00,87.7,88.28,87.7,88.07,21112.0,87.7,88.28,87.7,88.07,21112.0
2017-03-15 14:10:00,88.06,88.29,88.02,88.14,9564.0,88.06,88.29,88.02,88.14,9564.0
2017-03-15 14:20:00,88.16,88.47,88.12,88.25,11251.0,88.16,88.47,88.12,88.25,11251.0
2017-03-15 14:30:00,88.22,88.3,88.02,88.16,13796.0,88.22,88.3,88.02,88.16,13796.0
2017-03-15 14:40:00,88.18,88.6,88.18,88.4,17269.0,88.18,88.6,88.18,88.4,17269.0
2017-03-15 14:50:00,88.48,88.48,88.19,88.36,10060.0,88.48,88.48,88.19,88.36,10060.0
2017-03-15 15:00:00,88.46,88.49,88.28,88.33,7957.0,88.46,88.49,88.28,88.33,7957.0
2017-03-15 15:10:00,88.37,88.59,88.34,88.57,37889.0,88.37,88.59,88.34,88.57,37889.0
2017-03-15 15:20:00,88.55,88.62,88.47,88.61,12363.0,88.55,88.62,88.47,88.61,12363.0
2017-03-15 15:30:00,88.62,88.77,88.57,88.72,34137.0,88.62,88.77,88.57,88.72,34137.0
2017-03-15 15:40:00,88.71,88.72,88.41,88.46,24037.0,88.71,88.72,88.41,88.46,24037.0
2017-03-15 15:50:00,88.46,88.58,88.37,88.43,41906.0,88.46,88.58,88.37,88.43,41906.0
2017-03-16 09:30:00,88.79,89.25,88.49,88.68,20705.0,88.79,89.25,88.49,88.68,20705.0
2017-03-16 09:40:00,88.5,89.08,88.49,89.08,16817.0,88.5,89.08,88.49,89.08,16817.0
2017-03-16 09:50:00,89.1,89.1,88.79,88.94,12430.0,89.1,89.1,88.79,88.94,12430.0
2017-03-16 10:00:00,88.98,89.32,88.93,89.21,14340.0,88.98,89.32,88.93,89.21,14340.0
2017-03-16 10:10:00,89.21,89.22,88.63,88.66,8920.0,89.21,89.22,88.63,88.66,8920.0
2017-03-16 10:20:00,88.66,88.91,88.51,88.91,18527.0,88.66,88.91,88.51,88.91,18527.0
2017-03-16 10:30:00,88.9,89.29,88.89,89.24,15943.0,88.9,89.29,88.89,89.24,15943.0
2017-03-16 10:40:00,89.23,89.31,89.12,89.31,9285.0,89.23,89.31,89.12,89.31,9285.0
2017-03-16 10:50:00,89.21,89.35,89.12,89.2,18370.0,89.21,89.35,89.12,89.2,18370.0
2017-03-16 11:00:00,89.19,89.32,89.07,89.26,8432.0,89.19,89.32,89.07,89.26,8432.0
2017-03-16 11:10:00,89.3,89.31,89.16,89.28,75135.0,89.3,89.31,89.16,89.28,75135.0
2017-03-16 11:20:00,89.27,89.37,89.19,89.19,24150.0,89.27,89.37,89.19,89.19,24150.0
2017-03-16 11:30:00,89.15,89.22,88.98,89.11,11882.0,89.15,89.22,88.98,89.11,11882.0
2017-03-16 11:40:00,89.07,89.31,89.06,89.31,13560.0,89.07,89.31,89.06,89.31,13560.0
2017-03-16 11:50:00,89.25,89.3,89.11,89.2,18215.0,89.25,89.3,89.11,89.2,18215.0
2017-03-16 12:00:00,89.18,89.24,89.01,89.01,16382.0,89.18,89.24,89.01,89.01,16382.0
2017-03-16 12:10:00,89.02,89.1,88.97,89.1,47835.0,89.02,89.1,88.97,89.1,47835.0
2017-03-16 12:20:00,89.07,89.18,89.0,89.11,12309.0,89.07,89.18,89.0,89.11,12309.0
2017-03-16 12:30:00,89.16,89.23,89.1,89.21,9362.0,89.16,89.23,89.1,89.21,9362.0
2017-03-16 12:40:00,89.17,89.25,89.02,89.13,24068.0,89.17,89.25,89.02,89.13,24068.0
2017-03-16 12:50:00,89.13,89.21,89.06,89.15,9200.0,89.13,89.21,89.06,89.15,9200.0
2017-03-16 13:00:00,89.2,89.2,89.12,89.16,10900.0,89.2,89.2,89.12,89.16,10900.0
2017-03-16 13:10:00,89.1,89.17,88.97,89.01,14960.0,89.1,89.17,88.97,89.01,14960.0
2017-03-16 13:20:00,89.02,89.07,88.89,89.05,6263.0,89.02,89.07,88.89,89.05,6263.0
2017-03-16 13:30:00,89.03,89.1,88.96,89.05,15229.0,89.03,89.1,88.96,89.05,15229.0
2017-03-16 13:40:00,89.07,89.11,89.02,89.09,21249.0,89.07,89.11,89.02,89.09,21249.0
2017-03-16 13:50:00,89.11,89.2,89.06,89.08,10641.0,89.11,89.2,89.06,89.08,10641.0
2017-03-16 14:00:00,89.08,89.16,89.07,89.12,4508.0,89.08,89.16,89.07,89.12,4508.0
2017-03-16 14:10:00,89.11,89.15,89.04,89.09,5502.0,89.11,89.15,89.04,89.09,5502.0
2017-03-16 14:20:00,89.11,89.19,89.0,89.19,9214.0,89.11,89.19,89.0,89.19,9214.0
2017-03-16 14:30:00,89.16,89.18,89.09,89.12,5849.0,89.16,89.18,89.09,89.12,5849.0
2017-03-16 14:40:00,89.12,89.13,89.01,89.03,14543.0,89.12,89.13,89.01,89.03,14543.0
2017-03-16 14:50:00,89.03,89.14,88.96,89.06,21426.0,89.03,89.14,88.96,89.06,21426.0
2017-03-16 15:00:00,89.04,89.09,88.97,89.01,13203.0,89.04,89.09,88.97,89.01,13203.0
2017-03-16 15:10:00,89.01,89.07,89.01,89.05,10933.0,89.01,89.07,89.01,89.05,10933.0
2017-03-16 15:20:00,89.06,89.14,89.06,89.09,11641.0,89.06,89.14,89.06,89.09,11641.0
2017-03-16 15:30:00,89.12,89.12,88.8,88.8,19251.0,89.12,89.12,88.8,88.8,19251.0
2017-03-16 15:40:00,88.81,88.91,88.76,88.78,38819.0,88.81,88.91,88.76,88.78,38819.0
2017-03-16 15:50:00,88.8,88.84,88.69,88.79,86635.0,88.8,88.84,88.69,88.79,86635.0
2017-03-17 09:30:00,89.05,89.26,88.86,89.15,23487.0,89.05,89.26,88.86,89.15,23487.0
2017-03-17 09:40:00,89.14,89.47,88.98,89.29,24809.0,89.14,89.47,88.98,89.29,24809.0
2017-03-17 09:50:00,89.28,89.36,88.94,88.97,7123.0,89.28,89.36,88.94,88.97,7123.0
2017-03-17 10:00:00,88.97,89.11,88.6,88.9,15092.0,88.97,89.11,88.6,88.9,15092.0
2017-03-17 10:10:00,88.96,89.0,88.51,88.71,12829.0,88.96,89.0,88.51,88.71,12829.0
2017-03-17 10:20:00,88.74,88.82,88.62,88.78,5801.0,88.74,88.82,88.62,88.78,5801.0
2017-03-17 10:30:00,88.83,88.87,88.71,88.81,4900.0,88.83,88.87,88.71,88.81,4900.0
2017-03-17 10:40:00,88.85,88.87,88.68,88.81,4000.0,88.85,88.87,88.68,88.81,4000.0
2017-03-17 10:50:00,88.83,88.88,88.71,88.73,5200.0,88.83,88.88,88.71,88.73,5200.0
2017-03-17 11:00:00,88.74,88.82,88.65,88.78,7715.0,88.74,88.82,88.65,88.78,7715.0
2017-03-17 11:10:00,88.8,88.97,88.67,88.96,5000.0,88.8,88.97,88.67,88.96,5000.0
2017-03-17 11:20:00,88.87,89.0,88.79,88.89,9300.0,88.87,89.0,88.79,88.89,9300.0
2017-03-17 11:30:00,88.86,88.95,88.71,88.75,8768.0,88.86,88.95,88.71,88.75,8768.0
2017-03-17 11:40:00,88.79,88.94,88.75,88.75,3600.0,88.79,88.94,88.75,88.75,3600.0
2017-03-17 11:50:00,88.73,88.93,88.73,88.93,3187.0,88.73,88.93,88.73,88.93,3187.0
2017-03-17 12:00:00,88.94,89.18,88.94,89.18,10712.0,88.94,89.18,88.94,89.18,10712.0
2017-03-17 12:10:00,89.17,89.23,89.01,89.14,6000.0,89.17,89.23,89.01,89.14,6000.0
2017-03-17 12:20:00,89.14,89.16,88.99,89.03,3401.0,89.14,89.16,88.99,89.03,3401.0
2017-03-17 12:30:00,89.05,89.07,88.94,88.94,6000.0,89.05,89.07,88.94,88.94,6000.0
2017-03-17 12:40:00,88.98,89.06,88.92,88.98,6770.0,88.98,89.06,88.92,88.98,6770.0
2017-03-17 12:50:00,88.95,88.98,88.82,88.85,8300.0,88.95,88.98,88.82,88.85,8300.0
2017-03-17 13:00:00,88.86,88.99,88.84,88.94,2796.0,88.86,88.99,88.84,88.94,2796.0
2017-03-17 13:10:00,88.93,89.0,88.83,88.83,7924.0,88.93,89.0,88.83,88.83,7924.0
2017-03-17 13:20:00,88.84,88.9,88.84,88.9,3100.0,88.84,88.9,88.84,88.9,3100.0
2017-03-17 13:30:00,88.88,88.88,88.72,88.75,6473.0,88.88,88.88,88.72,88.75,6473.0
2017-03-17 13:40:00,88.75,88.82,88.68,88.69,4483.0,88.75,88.82,88.68,88.69,4483.0
2017-03-17 13:50:00,88.75,88.92,88.74,88.88,8192.0,88.75,88.92,88.74,88.88,8192.0
2017-03-17 14:00:00,88.93,89.02,88.87,89.02,6379.0,88.93,89.02,88.87,89.02,6379.0
2017-03-17 14:10:00,88.99,89.05,88.93,89.0,10200.0,88.99,89.05,88.93,89.0,10200.0
2017-03-17 14:20:00,89.0,89.01,88.83,88.83,12100.0,89.0,89.01,88.83,88.83,12100.0
2017-03-17 14:30:00,88.89,88.95,88.77,88.77,6074.0,88.89,88.95,88.77,88.77,6074.0
2017-03-17 14:40:00,88.82,88.88,88.78,88.81,6267.0,88.82,88.88,88.78,88.81,6267.0
2017-03-17 14:50:00,88.81,88.81,88.74,88.77,4353.0,88.81,88.81,88.74,88.77,4353.0
2017-03-17 15:00:00,88.8,88.86,88.74,88.84,5500.0,88.8,88.86,88.74,88.84,5500.0
2017-03-17 15:10:00,88.84,88.87,88.76,88.81,12329.0,88.84,88.87,88.76,88.81,12329.0
2017-03-17 15:20:00,88.84,88.87,88.78,88.87,17960.0,88.84,88.87,88.78,88.87,17960.0
2017-03-17 15:30:00,88.89,88.89,88.63,88.7,10859.0,88.89,88.89,88.63,88.7,10859.0
2017-03-17 15:40:00,88.7,88.94,88.67,88.9,48854.0,88.7,88.94,88.67,88.9,48854.0
2017-03-17 15:50:00,88.92,88.95,88.6,88.71,73859.0,88.92,88.95,88.6,88.71,73859.0
2017-03-20 09:30:00,88.85,88.85,87.75,88.41,38571.0,88.85,88.85,87.75,88.41,38571.0
2017-03-20 09:40:00,88.35,88.5,88.29,88.41,8775.0,88.35,88.5,88.29,88.41,8775.0
2017-03-20 09:50:00,88.46,88.53,88.32,88.48,8677.0,88.46,88.53,88.32,88.48,8677.0
2017-03-20 10:00:00,88.48,88.61,88.45,88.49,8497.0,88.48,88.61,88.45,88.49,8497.0
2017-03-20 10:10:00,88.5,88.8,88.47,88.79,7208.0,88.5,88.8,88.47,88.79,7208.0
2017-03-20 10:20:00,88.81,88.9,88.76,88.85,3200.0,88.81,88.9,88.76,88.85,3200.0
2017-03-20 10:30:00,88.83,88.86,88.63,88.78,4870.0,88.83,88.86,88.63,88.78,4870.0
2017-03-20 10:40:00,88.85,88.95,88.79,88.87,2951.0,88.85,88.95,88.79,88.87,2951.0
2017-03-20 10:50:00,88.88,88.92,88.74,88.84,5450.0,88.88,88.92,88.74,88.84,5450.0
2017-03-20 11:00:00,88.87,88.89,88.69,88.69,6476.0,88.87,88.89,88.69,88.69,6476.0
2017-03-20 11:10:00,88.68,88.74,88.57,88.59,14345.0,88.68,88.74,88.57,88.59,14345.0
2017-03-20 11:20:00,88.59,88.6,88.32,88.48,9166.0,88.59,88.6,88.32,88.48,9166.0
2017-03-20 11:30:00,88.39,88.66,88.39,88.66,5103.0,88.39,88.66,88.39,88.66,5103.0
2017-03-20 11:40:00,88.64,88.65,88.53,88.58,4533.0,88.64,88.65,88.53,88.58,4533.0
2017-03-20 11:50:00,88.55,88.68,88.44,88.49,9381.0,88.55,88.68,88.44,88.49,9381.0
2017-03-20 12:00:00,88.45,88.45,88.29,88.29,7043.0,88.45,88.45,88.29,88.29,7043.0
2017-03-20 12:10:00,88.36,88.45,88.32,88.33,11885.0,88.36,88.45,88.32,88.33,11885.0
2017-03-20 12:20:00,88.33,88.44,88.32,88.32,4756.0,88.33,88.44,88.32,88.32,4756.0
2017-03-20 12:30:00,88.3,88.31,88.12,88.21,23952.0,88.3,88.31,88.12,88.21,23952.0
2017-03-20 12:40:00,88.25,88.33,88.17,88.21,3099.0,88.25,88.33,88.17,88.21,3099.0
2017-03-20 12:50:00,88.24,88.34,88.21,88.3,9650.0,88.24,88.34,88.21,88.3,9650.0
2017-03-20 13:00:00,88.29,88.32,88.21,88.21,9800.0,88.29,88.32,88.21,88.21,9800.0
2017-03-20 13:10:00,88.21,88.3,88.21,88.23,5181.0,88.21,88.3,88.21,88.23,5181.0
2017-03-20 13:20:00,88.24,88.25,88.13,88.13,4513.0,88.24,88.25,88.13,88.13,4513.0
2017-03-20 13:30:00,88.18,88.26,88.15,88.25,4706.0,88.18,88.26,88.15,88.25,4706.0
2017-03-20 13:40:00,88.23,88.23,87.91,87.97,6726.0,88.23,88.23,87.91,87.97,6726.0
2017-03-20 13:50:00,87.94,88.19,87.93,88.19,8042.0,87.94,88.19,87.93,88.19,8042.0
2017-03-20 14:00:00,88.25,88.25,88.08,88.2,6431.0,88.25,88.25,88.08,88.2,6431.0
2017-03-20 14:10:00,88.17,88.18,88.09,88.13,6326.0,88.17,88.18,88.09,88.13,6326.0
2017-03-20 14:20:00,88.18,88.19,88.06,88.08,6575.0,88.18,88.19,88.06,88.08,6575.0
2017-03-20 14:30:00,88.08,88.11,87.86,87.86,6965.0,88.08,88.11,87.86,87.86,6965.0
2017-03-20 14:40:00,87.89,87.97,87.84,87.87,6786.0,87.89,87.97,87.84,87.87,6786.0
2017-03-20 14:50:00,87.89,88.01,87.79,88.01,8127.0,87.89,88.01,87.79,88.01,8127.0
2017-03-20 15:00:00,87.99,88.04,87.91,87.99,6208.0,87.99,88.04,87.91,87.99,6208.0
2017-03-20 15:10:00,87.97,88.11,87.97,88.02,33113.0,87.97,88.11,87.97,88.02,33113.0
2017-03-20 15:20:00,88.01,88.07,87.92,87.99,30263.0,88.01,88.07,87.92,87.99,30263.0
2017-03-20 15:30:00,88.0,88.11,87.95,88.06,20482.0,88.0,88.11,87.95,88.06,20482.0
2017-03-20 15:40:00,88.07,88.11,87.98,88.04,48938.0,88.07,88.11,87.98,88.04,48938.0
2017-03-20 15:50:00,88.05,88.15,88.02,88.04,63482.0,88.05,88.15,88.02,88.04,63482.0
2017-03-21 09:30:00,88.8,89.0,88.13,88.26,21132.0,88.8,89.0,88.13,88.26,21132.0
2017-03-21 09:40:00,88.27,88.27,87.83,87.87,16608.0,88.27,88.27,87.83,87.87,16608.0
2017-03-21 09:50:00,87.87,88.05,87.68,87.85,10777.0,87.87,88.05,87.68,87.85,10777.0
2017-03-21 10:00:00,87.96,87.96,87.34,87.37,16230.0,87.96,87.96,87.34,87.37,16230.0
2017-03-21 10:10:00,87.43,87.43,87.05,87.11,14368.0,87.43,87.43,87.05,87.11,14368.0
2017-03-21 10:20:00,87.05,87.13,86.64,86.74,25214.0,87.05,87.13,86.64,86.74,25214.0
2017-03-21 10:30:00,86.66,86.69,86.5,86.69,20285.0,86.66,86.69,86.5,86.69,20285.0
2017-03-21 10:40:00,86.7,86.72,86.34,86.59,61897.0,86.7,86.72,86.34,86.59,61897.0
2017-03-21 10:50:00,86.63,86.67,86.08,86.2,28211.0,86.63,86.67,86.08,86.2,28211.0
2017-03-21 11:00:00,86.24,86.27,85.62,85.71,44646.0,86.24,86.27,85.62,85.71,44646.0
2017-03-21 11:10:00,85.77,85.88,85.29,85.42,59099.0,85.77,85.88,85.29,85.42,59099.0
2017-03-21 11:20:00,85.43,85.47,85.11,85.14,70006.0,85.43,85.47,85.11,85.14,70006.0
2017-03-21 11:30:00,85.24,85.24,84.66,84.93,86275.0,85.24,85.24,84.66,84.93,86275.0
2017-03-21 11:40:00,84.92,85.55,84.9,85.51,43492.0,84.92,85.55,84.9,85.51,43492.0
2017-03-21 11:50:00,85.53,85.89,85.47,85.75,47287.0,85.53,85.89,85.47,85.75,47287.0
2017-03-21 12:00:00,85.79,85.96,85.6,85.81,36694.0,85.79,85.96,85.6,85.81,36694.0
2017-03-21 12:10:00,85.8,85.8,85.12,85.16,28756.0,85.8,85.8,85.12,85.16,28756.0
2017-03-21 12:20:00,85.18,85.52,85.04,85.52,48789.0,85.18,85.52,85.04,85.52,48789.0
2017-03-21 12:30:00,85.51,85.62,85.45,85.53,22622.0,85.51,85.62,85.45,85.53,22622.0
2017-03-21 12:40:00,85.5,85.59,85.43,85.53,21612.0,85.5,85.59,85.43,85.53,21612.0
2017-03-21 12:50:00,85.5,85.63,85.29,85.4,26168.0,85.5,85.63,85.29,85.4,26168.0
2017-03-21 13:00:00,85.4,85.6,85.39,85.39,14730.0,85.4,85.6,85.39,85.39,14730.0
2017-03-21 13:10:00,85.39,85.58,85.34,85.43,31857.0,85.39,85.58,85.34,85.43,31857.0
2017-03-21 13:20:00,85.45,85.51,85.27,85.47,11489.0,85.45,85.51,85.27,85.47,11489.0
2017-03-21 13:30:00,85.52,85.52,85.23,85.38,13823.0,85.52,85.52,85.23,85.38,13823.0
2017-03-21 13:40:00,85.34,85.35,85.12,85.16,9051.0,85.34,85.35,85.12,85.16,9051.0
2017-03-21 13:50:00,85.12,85.12,84.78,84.87,37537.0,85.12,85.12,84.78,84.87,37537.0
2017-03-21 14:00:00,84.83,85.15,84.77,85.15,29192.0,84.83,85.15,84.77,85.15,29192.0
2017-03-21 14:10:00,85.18,85.19,84.79,85.15,30698.0,85.18,85.19,84.79,85.15,30698.0
2017-03-21 14:20:00,85.18,85.19,85.04,85.14,39449.0,85.18,85.19,85.04,85.14,39449.0
2017-03-21 14:30:00,85.14,85.22,85.08,85.12,33885.0,85.14,85.22,85.08,85.12,33885.0
2017-03-21 14:40:00,85.15,85.21,84.69,84.87,50489.0,85.15,85.21,84.69,84.87,50489.0
2017-03-21 14:50:00,84.88,84.92,84.57,84.66,104604.0,84.88,84.92,84.57,84.66,104604.0
2017-03-21 15:00:00,84.68,84.85,84.6,84.69,82448.0,84.68,84.85,84.6,84.69,82448.0
2017-03-21 15:10:00,84.7,84.87,84.66,84.76,72678.0,84.7,84.87,84.66,84.76,72678.0
2017-03-21 15:20:00,84.76,84.78,84.63,84.7,82307.0,84.76,84.78,84.63,84.7,82307.0
2017-03-21 15:30:00,84.7,84.7,84.24,84.3,104761.0,84.7,84.7,84.24,84.3,104761.0
2017-03-21 15:40:00,84.27,84.31,83.86,84.0,171673.0,84.27,84.31,83.86,84.0,171673.0
2017-03-21 15:50:00,83.99,84.17,83.79,83.92,228081.0,83.99,84.17,83.79,83.92,228081.0
2017-03-22 09:30:00,83.85,84.4,83.85,83.87,38414.0,83.85,84.4,83.85,83.87,38414.0
2017-03-22 09:40:00,84.0,84.34,83.86,84.07,26145.0,84.0,84.34,83.86,84.07,26145.0
2017-03-22 09:50:00,84.02,84.03,83.56,83.59,26035.0,84.02,84.03,83.56,83.59,26035.0
2017-03-22 10:00:00,83.61,84.19,83.61,84.03,18984.0,83.61,84.19,83.61,84.03,18984.0
2017-03-22 10:10:00,84.02,84.02,83.71,83.71,51895.0,84.02,84.02,83.71,83.71,51895.0
2017-03-22 10:20:00,83.77,84.07,83.66,83.66,28524.0,83.77,84.07,83.66,83.66,28524.0
2017-03-22 10:30:00,83.63,84.14,83.46,84.08,31818.0,83.63,84.14,83.46,84.08,31818.0
2017-03-22 10:40:00,84.06,84.18,84.01,84.01,41602.0,84.06,84.18,84.01,84.01,41602.0
2017-03-22 10:50:00,84.03,84.68,84.03,84.67,110252.0,84.03,84.68,84.03,84.67,110252.0
2017-03-22 11:00:00,84.6,84.63,84.37,84.46,54721.0,84.6,84.63,84.37,84.46,54721.0
2017-03-22 11:10:00,84.46,84.83,84.25,84.79,25458.0,84.46,84.83,84.25,84.79,25458.0
2017-03-22 11:20:00,84.76,85.0,84.76,84.92,31511.0,84.76,85.0,84.76,84.92,31511.0
2017-03-22 11:30:00,84.97,85.09,84.83,84.98,67046.0,84.97,85.09,84.83,84.98,67046.0
2017-03-22 11:40:00,84.95,85.05,84.8,84.89,20386.0,84.95,85.05,84.8,84.89,20386.0
2017-03-22 11:50:00,84.83,84.89,84.54,84.83,44618.0,84.83,84.89,84.54,84.83,44618.0
2017-03-22 12:00:00,84.85,85.0,84.8,84.86,14128.0,84.85,85.0,84.8,84.86,14128.0
2017-03-22 12:10:00,84.85,84.89,84.7,84.74,18750.0,84.85,84.89,84.7,84.74,18750.0
2017-03-22 12:20:00,84.73,84.89,84.7,84.84,13177.0,84.73,84.89,84.7,84.84,13177.0
2017-03-22 12:30:00,84.83,84.84,84.52,84.56,20851.0,84.83,84.84,84.52,84.56,20851.0
2017-03-22 12:40:00,84.52,84.74,84.45,84.7,17838.0,84.52,84.74,84.45,84.7,17838.0
2017-03-22 12:50:00,84.68,84.79,84.58,84.78,6016.0,84.68,84.79,84.58,84.78,6016.0
2017-03-22 13:00:00,84.77,84.79,84.42,84.55,12774.0,84.77,84.79,84.42,84.55,12774.0
2017-03-22 13:10:00,84.53,84.84,84.5,84.84,6217.0,84.53,84.84,84.5,84.84,6217.0
2017-03-22 13:20:00,84.76,84.85,84.68,84.8,7610.0,84.76,84.85,84.68,84.8,7610.0
2017-03-22 13:30:00,84.8,84.94,84.78,84.93,8557.0,84.8,84.94,84.78,84.93,8557.0
2017-03-22 13:40:00,84.85,84.88,84.67,84.67,9048.0,84.85,84.88,84.67,84.67,9048.0
2017-03-22 13:50:00,84.66,84.66,84.5,84.54,10164.0,84.66,84.66,84.5,84.54,10164.0
2017-03-22 14:00:00,84.53,84.8,84.5,84.73,12402.0,84.53,84.8,84.5,84.73,12402.0
2017-03-22 14:10:00,84.75,84.92,84.7,84.75,15320.0,84.75,84.92,84.7,84.75,15320.0
2017-03-22 14:20:00,84.74,84.87,84.62,84.67,14749.0,84.74,84.87,84.62,84.67,14749.0
2017-03-22 14:30:00,84.67,84.67,84.45,84.58,30245.0,84.67,84.67,84.45,84.58,30245.0
2017-03-22 14:40:00,84.59,84.66,84.53,84.6,14016.0,84.59,84.66,84.53,84.6,14016.0
2017-03-22 14:50:00,84.57,84.7,84.55,84.69,14161.0,84.57,84.7,84.55,84.69,14161.0
2017-03-22 15:00:00,84.68,84.7,84.54,84.69,22672.0,84.68,84.7,84.54,84.69,22672.0
2017-03-22 15:10:00,84.7,84.91,84.66,84.88,25259.0,84.7,84.91,84.66,84.88,25259.0
2017-03-22 15:20:00,84.91,85.11,84.88,84.88,54255.0,84.91,85.11,84.88,84.88,54255.0
2017-03-22 15:30:00,84.88,84.91,84.78,84.9,33113.0,84.88,84.91,84.78,84.9,33113.0
2017-03-22 15:40:00,84.9,85.16,84.89,85.05,64710.0,84.9,85.16,84.89,85.05,64710.0
2017-03-22 15:50:00,85.06,85.19,84.98,85.0,125001.0,85.06,85.19,84.98,85.0,125001.0
2017-03-23 09:30:00,85.12,85.81,84.71,84.85,11921.0,85.12,85.81,84.71,84.85,11921.0
2017-03-23 09:40:00,84.87,85.17,84.7,85.04,17462.0,84.87,85.17,84.7,85.04,17462.0
2017-03-23 09:50:00,85.09,85.29,84.97,85.06,24960.0,85.09,85.29,84.97,85.06,24960.0
2017-03-23 10:00:00,85.06,85.27,84.69,84.71,21097.0,85.06,85.27,84.69,84.71,21097.0
2017-03-23 10:10:00,84.72,84.78,84.54,84.68,18054.0,84.72,84.78,84.54,84.68,18054.0
2017-03-23 10:20:00,84.66,85.13,84.65,85.07,7634.0,84.66,85.13,84.65,85.07,7634.0
2017-03-23 10:30:00,85.11,85.5,85.11,85.35,10539.0,85.11,85.5,85.11,85.35,10539.0
2017-03-23 10:40:00,85.29,85.3,85.2,85.21,6734.0,85.29,85.3,85.2,85.21,6734.0
2017-03-23 10:50:00,85.26,85.39,85.09,85.09,17429.0,85.26,85.39,85.09,85.09,17429.0
2017-03-23 11:00:00,85.12,85.13,84.81,85.03,34233.0,85.12,85.13,84.81,85.03,34233.0
2017-03-23 11:10:00,85.03,85.33,84.96,85.05,14440.0,85.03,85.33,84.96,85.05,14440.0
2017-03-23 11:20:00,85.05,85.09,84.85,85.09,11700.0,85.05,85.09,84.85,85.09,11700.0
2017-03-23 11:30:00,85.04,85.23,85.03,85.18,32848.0,85.04,85.23,85.03,85.18,32848.0
2017-03-23 11:40:00,85.2,85.22,85.1,85.22,19101.0,85.2,85.22,85.1,85.22,19101.0
2017-03-23 11:50:00,85.23,85.36,85.23,85.31,6673.0,85.23,85.36,85.23,85.31,6673.0
2017-03-23 12:00:00,85.33,85.33,85.16,85.19,7544.0,85.33,85.33,85.16,85.19,7544.0
2017-03-23 12:10:00,85.18,85.24,85.11,85.19,12889.0,85.18,85.24,85.11,85.19,12889.0
2017-03-23 12:20:00,85.2,85.3,85.19,85.22,2302.0,85.2,85.3,85.19,85.22,2302.0
2017-03-23 12:30:00,85.21,85.26,85.11,85.15,6224.0,85.21,85.26,85.11,85.15,6224.0
2017-03-23 12:40:00,85.15,85.22,85.06,85.13,6451.0,85.15,85.22,85.06,85.13,6451.0
2017-03-23 12:50:00,85.16,85.18,85.08,85.1,3800.0,85.16,85.18,85.08,85.1,3800.0
2017-03-23 13:00:00,85.1,85.1,84.75,84.76,8270.0,85.1,85.1,84.75,84.76,8270.0
2017-03-23 13:10:00,84.66,84.71,84.52,84.71,16877.0,84.66,84.71,84.52,84.71,16877.0
2017-03-23 13:20:00,84.74,84.9,84.74,84.8,7280.0,84.74,84.9,84.74,84.8,7280.0
2017-03-23 13:30:00,84.81,84.97,84.81,84.86,5976.0,84.81,84.97,84.81,84.86,5976.0
2017-03-23 13:40:00,84.81,85.05,84.81,85.05,3121.0,84.81,85.05,84.81,85.05,3121.0
2017-03-23 13:50:00,85.02,85.1,84.87,84.87,10087.0,85.02,85.1,84.87,84.87,10087.0
2017-03-23 14:00:00,84.94,84.97,84.9,84.9,3363.0,84.94,84.97,84.9,84.9,3363.0
2017-03-23 14:10:00,84.93,84.93,84.81,84.89,5049.0,84.93,84.93,84.81,84.89,5049.0
2017-03-23 14:20:00,84.89,84.99,84.86,84.96,4528.0,84.89,84.99,84.86,84.96,4528.0
2017-03-23 14:30:00,84.91,84.99,84.87,84.89,3291.0,84.91,84.99,84.87,84.89,3291.0
2017-03-23 14:40:00,84.9,85.0,84.9,84.95,5552.0,84.9,85.0,84.9,84.95,5552.0
2017-03-23 14:50:00,84.97,85.08,84.94,84.96,16682.0,84.97,85.08,84.94,84.96,16682.0
2017-03-23 15:00:00,84.97,84.99,84.85,84.86,14312.0,84.97,84.99,84.85,84.86,14312.0
2017-03-23 15:10:00,84.87,84.89,84.39,84.41,30820.0,84.87,84.89,84.39,84.41,30820.0
2017-03-23 15:20:00,84.45,84.62,84.25,84.3,23123.0,84.45,84.62,84.25,84.3,23123.0
2017-03-23 15:30:00,84.31,84.52,84.13,84.48,24829.0,84.31,84.52,84.13,84.48,24829.0
2017-03-23 15:40:00,84.5,84.68,84.4,84.68,21972.0,84.5,84.68,84.4,84.68,21972.0
2017-03-23 15:50:00,84.62,84.62,84.36,84.4,88233.0,84.62,84.62,84.36,84.4,88233.0
2017-03-24 09:30:00,85.04,85.24,84.74,85.05,15646.0,85.04,85.24,84.74,85.05,15646.0
2017-03-24 09:40:00,85.17,85.69,85.17,85.69,17392.0,85.17,85.69,85.17,85.69,17392.0
2017-03-24 09:50:00,85.62,85.67,85.27,85.39,35015.0,85.62,85.67,85.27,85.39,35015.0
2017-03-24 10:00:00,85.37,85.37,84.97,85.06,12489.0,85.37,85.37,84.97,85.06,12489.0
2017-03-24 10:10:00,85.0,85.19,84.89,85.16,12107.0,85.0,85.19,84.89,85.16,12107.0
2017-03-24 10:20:00,85.17,85.18,84.91,84.98,11695.0,85.17,85.18,84.91,84.98,11695.0
2017-03-24 10:30:00,84.99,85.29,84.9,85.12,18844.0,84.99,85.29,84.9,85.12,18844.0
2017-03-24 10:40:00,85.05,85.23,84.94,85.1,13870.0,85.05,85.23,84.94,85.1,13870.0
2017-03-24 10:50:00,85.09,85.1,84.75,84.86,14446.0,85.09,85.1,84.75,84.86,14446.0
2017-03-24 11:00:00,84.83,85.0,84.77,84.77,20027.0,84.83,85.0,84.77,84.77,20027.0
2017-03-24 11:10:00,84.88,84.94,84.71,84.88,11357.0,84.88,84.94,84.71,84.88,11357.0
2017-03-24 11:20:00,84.82,84.91,84.66,84.71,14031.0,84.82,84.91,84.66,84.71,14031.0
2017-03-24 11:30:00,84.74,85.14,84.73,85.07,10574.0,84.74,85.14,84.73,85.07,10574.0
2017-03-24 11:40:00,84.97,85.25,84.92,85.2,27100.0,84.97,85.25,84.92,85.2,27100.0
2017-03-24 11:50:00,85.21,85.38,85.15,85.38,9074.0,85.21,85.38,85.15,85.38,9074.0
2017-03-24 12:00:00,85.34,85.42,85.21,85.29,9590.0,85.34,85.42,85.21,85.29,9590.0
2017-03-24 12:10:00,85.29,85.32,84.92,84.96,14483.0,85.29,85.32,84.92,84.96,14483.0
2017-03-24 12:20:00,84.96,85.14,84.85,85.01,17659.0,84.96,85.14,84.85,85.01,17659.0
2017-03-24 12:30:00,85.14,85.2,84.96,85.2,7167.0,85.14,85.2,84.96,85.2,7167.0
2017-03-24 12:40:00,85.18,85.26,85.04,85.13,9924.0,85.18,85.26,85.04,85.13,9924.0
2017-03-24 12:50:00,85.17,85.18,84.93,85.01,13182.0,85.17,85.18,84.93,85.01,13182.0
2017-03-24 13:00:00,85.0,85.06,84.87,84.94,6900.0,85.0,85.06,84.87,84.94,6900.0
2017-03-24 13:10:00,84.9,84.99,84.87,84.91,5713.0,84.9,84.99,84.87,84.91,5713.0
2017-03-24 13:20:00,84.96,85.22,84.96,85.16,12050.0,84.96,85.22,84.96,85.16,12050.0
2017-03-24 13:30:00,85.21,85.21,84.97,85.01,7623.0,85.21,85.21,84.97,85.01,7623.0
2017-03-24 13:40:00,84.97,85.12,84.97,85.1,7699.0,84.97,85.12,84.97,85.1,7699.0
2017-03-24 13:50:00,85.09,85.09,84.8,84.83,6297.0,85.09,85.09,84.8,84.83,6297.0
2017-03-24 14:00:00,84.87,84.97,84.87,84.94,4700.0,84.87,84.97,84.87,84.94,4700.0
2017-03-24 14:10:00,84.91,85.04,84.85,84.99,5105.0,84.91,85.04,84.85,84.99,5105.0
2017-03-24 14:20:00,85.01,85.07,84.77,84.79,11965.0,85.01,85.07,84.77,84.79,11965.0
2017-03-24 14:30:00,84.79,84.85,84.62,84.7,6900.0,84.79,84.85,84.62,84.7,6900.0
2017-03-24 14:40:00,84.64,84.75,84.53,84.56,8842.0,84.64,84.75,84.53,84.56,8842.0
2017-03-24 14:50:00,84.59,84.62,84.39,84.4,7650.0,84.59,84.62,84.39,84.4,7650.0
2017-03-24 15:00:00,84.39,84.48,84.31,84.42,10400.0,84.39,84.48,84.31,84.42,10400.0
2017-03-24 15:10:00,84.4,84.55,84.35,84.51,18120.0,84.4,84.55,84.35,84.51,18120.0
2017-03-24 15:20:00,84.5,84.77,84.42,84.7,29711.0,84.5,84.77,84.42,84.7,29711.0
2017-03-24 15:30:00,84.68,85.11,84.46,85.11,30210.0,84.68,85.11,84.46,85.11,30210.0
2017-03-24 15:40:00,85.13,85.28,84.88,84.95,32050.0,85.13,85.28,84.88,84.95,32050.0
2017-03-24 15:50:00,84.89,85.08,84.8,84.81,72942.0,84.89,85.08,84.8,84.81,72942.0
2017-03-27 09:30:00,84.24,84.24,83.42,83.74,24085.0,84.24,84.24,83.42,83.74,24085.0
2017-03-27 09:40:00,83.76,84.04,83.61,83.85,20029.0,83.76,84.04,83.61,83.85,20029.0
2017-03-27 09:50:00,83.89,84.06,83.75,83.99,17313.0,83.89,84.06,83.75,83.99,17313.0
2017-03-27 10:00:00,83.84,84.2,83.66,84.16,13809.0,83.84,84.2,83.66,84.16,13809.0
2017-03-27 10:10:00,84.13,84.44,84.06,84.34,13153.0,84.13,84.44,84.06,84.34,13153.0
2017-03-27 10:20:00,84.3,84.58,84.21,84.39,21407.0,84.3,84.58,84.21,84.39,21407.0
2017-03-27 10:30:00,84.43,84.65,84.39,84.39,7550.0,84.43,84.65,84.39,84.39,7550.0
2017-03-27 10:40:00,84.3,84.62,84.22,84.5,17529.0,84.3,84.62,84.22,84.5,17529.0
2017-03-27 10:50:00,84.51,84.69,84.39,84.55,11101.0,84.51,84.69,84.39,84.55,11101.0
2017-03-27 11:00:00,84.58,84.61,84.41,84.47,8525.0,84.58,84.61,84.41,84.47,8525.0
2017-03-27 11:10:00,84.45,84.64,84.42,84.51,6803.0,84.45,84.64,84.42,84.51,6803.0
2017-03-27 11:20:00,84.49,84.8,84.44,84.8,6400.0,84.49,84.8,84.44,84.8,6400.0
2017-03-27 11:30:00,84.89,85.04,84.81,84.92,10897.0,84.89,85.04,84.81,84.92,10897.0
2017-03-27 11:40:00,84.93,85.03,84.68,84.68,7534.0,84.93,85.03,84.68,84.68,7534.0
2017-03-27 11:50:00,84.62,84.86,84.57,84.81,12640.0,84.62,84.86,84.57,84.81,12640.0
2017-03-27 12:00:00,84.88,85.15,84.81,84.98,9851.0,84.88,85.15,84.81,84.98,9851.0
2017-03-27 12:10:00,85.02,85.09,84.93,85.04,5600.0,85.02,85.09,84.93,85.04,5600.0
2017-03-27 12:20:00,85.04,85.14,84.97,85.06,21683.0,85.04,85.14,84.97,85.06,21683.0
2017-03-27 12:30:00,85.06,85.18,85.05,85.05,2900.0,85.06,85.18,85.05,85.05,2900.0
2017-03-27 12:40:00,85.06,85.26,85.04,85.25,8065.0,85.06,85.26,85.04,85.25,8065.0
2017-03-27 12:50:00,85.28,85.47,85.24,85.37,11620.0,85.28,85.47,85.24,85.37,11620.0
2017-03-27 13:00:00,85.36,85.54,85.35,85.42,5450.0,85.36,85.54,85.35,85.42,5450.0
2017-03-27 13:10:00,85.42,85.51,85.33,85.42,20817.0,85.42,85.51,85.33,85.42,20817.0
2017-03-27 13:20:00,85.46,85.59,85.4,85.48,6600.0,85.46,85.59,85.4,85.48,6600.0
2017-03-27 13:30:00,85.51,85.56,85.31,85.32,19943.0,85.51,85.56,85.31,85.32,19943.0
2017-03-27 13:40:00,85.34,85.49,85.33,85.35,6544.0,85.34,85.49,85.33,85.35,6544.0
2017-03-27 13:50:00,85.39,85.42,85.13,85.26,18154.0,85.39,85.42,85.13,85.26,18154.0
2017-03-27 14:00:00,85.23,85.36,85.21,85.36,8873.0,85.23,85.36,85.21,85.36,8873.0
2017-03-27 14:10:00,85.34,85.35,85.06,85.06,7710.0,85.34,85.35,85.06,85.06,7710.0
2017-03-27 14:20:00,85.08,85.24,85.03,85.13,20087.0,85.08,85.24,85.03,85.13,20087.0
2017-03-27 14:30:00,85.12,85.16,85.0,85.04,22064.0,85.12,85.16,85.0,85.04,22064.0
2017-03-27 14:40:00,85.01,85.21,84.92,85.11,22842.0,85.01,85.21,84.92,85.11,22842.0
2017-03-27 14:50:00,85.09,85.18,85.02,85.11,20543.0,85.09,85.18,85.02,85.11,20543.0
2017-03-27 15:00:00,85.14,85.24,85.04,85.1,20355.0,85.14,85.24,85.04,85.1,20355.0
2017-03-27 15:10:00,85.08,85.14,84.98,85.1,27583.0,85.08,85.14,84.98,85.1,27583.0
2017-03-27 15:20:00,85.1,85.2,84.99,85.05,24805.0,85.1,85.2,84.99,85.05,24805.0
2017-03-27 15:30:00,85.05,85.16,84.94,85.09,42771.0,85.05,85.16,84.94,85.09,42771.0
2017-03-27 15:40:00,85.1,85.14,84.93,85.07,58117.0,85.1,85.14,84.93,85.07,58117.0
2017-03-27 15:50:00,85.07,85.11,84.81,84.89,106035.0,85.07,85.11,84.81,84.89,106035.0
2017-03-28 09:30:00,85.4,85.96,85.0,85.55,67685.0,85.4,85.96,85.0,85.55,67685.0
2017-03-28 09:40:00,85.56,85.58,85.25,85.39,27796.0,85.56,85.58,85.25,85.39,27796.0
2017-03-28 09:50:00,85.39,85.52,85.0,85.1,14934.0,85.39,85.52,85.0,85.1,14934.0
2017-03-28 10:00:00,85.08,85.76,85.07,85.47,16490.0,85.08,85.76,85.07,85.47,16490.0
2017-03-28 10:10:00,85.51,85.53,85.19,85.39,37392.0,85.51,85.53,85.19,85.39,37392.0
2017-03-28 10:20:00,85.26,85.39,85.07,85.38,21790.0,85.26,85.39,85.07,85.38,21790.0
2017-03-28 10:30:00,85.38,85.38,85.05,85.05,24503.0,85.38,85.38,85.05,85.05,24503.0
2017-03-28 10:40:00,85.17,85.35,85.03,85.03,11742.0,85.17,85.35,85.03,85.03,11742.0
2017-03-28 10:50:00,85.04,85.15,84.83,85.06,19723.0,85.04,85.15,84.83,85.06,19723.0
2017-03-28 11:00:00,85.08,85.37,84.99,85.26,13618.0,85.08,85.37,84.99,85.26,13618.0
2017-03-28 11:10:00,85.27,85.39,85.07,85.09,10153.0,85.27,85.39,85.07,85.09,10153.0
2017-03-28 11:20:00,85.09,85.18,85.02,85.05,10886.0,85.09,85.18,85.02,85.05,10886.0
2017-03-28 11:30:00,85.04,85.19,84.93,85.07,9495.0,85.04,85.19,84.93,85.07,9495.0
2017-03-28 11:40:00,85.07,85.14,85.01,85.03,6840.0,85.07,85.14,85.01,85.03,6840.0
2017-03-28 11:50:00,85.18,85.29,85.15,85.29,11497.0,85.18,85.29,85.15,85.29,11497.0
2017-03-28 12:00:00,85.24,85.5,85.24,85.42,11717.0,85.24,85.5,85.24,85.42,11717.0
2017-03-28 12:10:00,85.4,85.48,85.33,85.37,5590.0,85.4,85.48,85.33,85.37,5590.0
2017-03-28 12:20:00,85.4,85.51,85.33,85.34,8950.0,85.4,85.51,85.33,85.34,8950.0
2017-03-28 12:30:00,85.32,85.52,85.32,85.52,5224.0,85.32,85.52,85.32,85.52,5224.0
2017-03-28 12:40:00,85.48,85.58,85.33,85.4,17804.0,85.48,85.58,85.33,85.4,17804.0
2017-03-28 12:50:00,85.46,85.68,85.42,85.68,5451.0,85.46,85.68,85.42,85.68,5451.0
2017-03-28 13:00:00,85.69,85.73,85.57,85.57,7150.0,85.69,85.73,85.57,85.57,7150.0
2017-03-28 13:10:00,85.57,85.87,85.57,85.87,9154.0,85.57,85.87,85.57,85.87,9154.0
2017-03-28 13:20:00,85.89,85.99,85.71,85.83,9027.0,85.89,85.99,85.71,85.83,9027.0
2017-03-28 13:30:00,85.82,85.84,85.7,85.7,7684.0,85.82,85.84,85.7,85.7,7684.0
2017-03-28 13:40:00,85.74,85.96,85.74,85.85,7126.0,85.74,85.96,85.74,85.85,7126.0
2017-03-28 13:50:00,85.86,85.88,85.71,85.84,4355.0,85.86,85.88,85.71,85.84,4355.0
2017-03-28 14:00:00,85.86,85.97,85.82,85.97,7715.0,85.86,85.97,85.82,85.97,7715.0
2017-03-28 14:10:00,86.0,86.09,85.91,85.95,9767.0,86.0,86.09,85.91,85.95,9767.0
2017-03-28 14:20:00,85.93,86.05,85.86,85.87,7848.0,85.93,86.05,85.86,85.87,7848.0
2017-03-28 14:30:00,85.87,86.03,85.85,86.03,14711.0,85.87,86.03,85.85,86.03,14711.0
2017-03-28 14:40:00,86.05,86.18,85.97,86.11,14807.0,86.05,86.18,85.97,86.11,14807.0
2017-03-28 14:50:00,86.15,86.21,86.08,86.08,16525.0,86.15,86.21,86.08,86.08,16525.0
2017-03-28 15:00:00,86.09,86.18,86.05,86.1,20823.0,86.09,86.18,86.05,86.1,20823.0
2017-03-28 15:10:00,86.06,86.18,86.01,86.09,17430.0,86.06,86.18,86.01,86.09,17430.0
2017-03-28 15:20:00,86.07,86.28,86.02,86.22,29670.0,86.07,86.28,86.02,86.22,29670.0
2017-03-28 15:30:00,86.23,86.36,86.16,86.32,49401.0,86.23,86.36,86.16,86.32,49401.0
2017-03-28 15:40:00,86.32,86.37,86.15,86.2,52226.0,86.32,86.37,86.15,86.2,52226.0
2017-03-28 15:50:00,86.19,86.22,85.98,86.02,89427.0,86.19,86.22,85.98,86.02,89427.0
2017-03-29 09:30:00,86.28,86.74,86.24,86.73,31050.0,86.28,86.74,86.24,86.73,31050.0
2017-03-29 09:40:00,86.72,86.85,86.22,86.37,37261.0,86.72,86.85,86.22,86.37,37261.0
2017-03-29 09:50:00,86.35,86.57,86.1,86.57,22894.0,86.35,86.57,86.1,86.57,22894.0
2017-03-29 10:00:00,86.64,86.86,86.55,86.68,22114.0,86.64,86.86,86.55,86.68,22114.0
2017-03-29 10:10:00,86.64,86.84,86.58,86.8,41221.0,86.64,86.84,86.58,86.8,41221.0
2017-03-29 10:20:00,86.8,86.86,86.7,86.73,33666.0,86.8,86.86,86.7,86.73,33666.0
2017-03-29 10:30:00,86.76,87.1,86.76,86.97,43225.0,86.76,87.1,86.76,86.97,43225.0
2017-03-29 10:40:00,86.97,87.01,86.85,86.88,56399.0,86.97,87.01,86.85,86.88,56399.0
2017-03-29 10:50:00,86.87,86.98,86.76,86.88,65760.0,86.87,86.98,86.76,86.88,65760.0
2017-03-29 11:00:00,86.88,86.92,86.62,86.7,24021.0,86.88,86.92,86.62,86.7,24021.0
2017-03-29 11:10:00,86.72,86.75,86.38,86.45,20800.0,86.72,86.75,86.38,86.45,20800.0
2017-03-29 11:20:00,86.48,86.52,86.36,86.52,29588.0,86.48,86.52,86.36,86.52,29588.0
2017-03-29 11:30:00,86.58,86.65,86.44,86.47,26400.0,86.58,86.65,86.44,86.47,26400.0
2017-03-29 11:40:00,86.44,86.49,86.39,86.47,12989.0,86.44,86.49,86.39,86.47,12989.0
2017-03-29 11:50:00,86.47,86.47,86.31,86.35,12179.0,86.47,86.47,86.31,86.35,12179.0
2017-03-29 12:00:00,86.34,86.49,86.31,86.45,9353.0,86.34,86.49,86.31,86.45,9353.0
2017-03-29 12:10:00,86.44,86.72,86.4,86.67,45368.0,86.44,86.72,86.4,86.67,45368.0
2017-03-29 12:20:00,86.67,86.67,86.48,86.5,83839.0,86.67,86.67,86.48,86.5,83839.0
2017-03-29 12:30:00,86.5,86.67,86.49,86.66,41519.0,86.5,86.67,86.49,86.66,41519.0
2017-03-29 12:40:00,86.65,86.7,86.57,86.63,12000.0,86.65,86.7,86.57,86.63,12000.0
2017-03-29 12:50:00,86.68,86.71,86.55,86.61,12368.0,86.68,86.71,86.55,86.61,12368.0
2017-03-29 13:00:00,86.62,86.83,86.59,86.83,8562.0,86.62,86.83,86.59,86.83,8562.0
2017-03-29 13:10:00,86.84,86.97,86.79,86.93,12636.0,86.84,86.97,86.79,86.93,12636.0
2017-03-29 13:20:00,86.92,87.15,86.92,87.11,29100.0,86.92,87.15,86.92,87.11,29100.0
2017-03-29 13:30:00,87.11,87.15,87.04,87.13,14210.0,87.11,87.15,87.04,87.13,14210.0
2017-03-29 13:40:00,87.12,87.24,87.11,87.23,13968.0,87.12,87.24,87.11,87.23,13968.0
2017-03-29 13:50:00,87.22,87.23,87.08,87.23,20261.0,87.22,87.23,87.08,87.23,20261.0
2017-03-29 14:00:00,87.22,87.34,87.14,87.26,24689.0,87.22,87.34,87.14,87.26,24689.0
2017-03-29 14:10:00,87.26,87.33,87.17,87.23,21508.0,87.26,87.33,87.17,87.23,21508.0
2017-03-29 14:20:00,87.25,87.41,87.24,87.41,12118.0,87.25,87.41,87.24,87.41,12118.0
2017-03-29 14:30:00,87.37,87.44,87.33,87.44,28612.0,87.37,87.44,87.33,87.44,28612.0
2017-03-29 14:40:00,87.42,87.5,87.41,87.45,19001.0,87.42,87.5,87.41,87.45,19001.0
2017-03-29 14:50:00,87.47,87.54,87.44,87.53,33605.0,87.47,87.54,87.44,87.53,33605.0
2017-03-29 15:00:00,87.51,87.55,87.43,87.5,15615.0,87.51,87.55,87.43,87.5,15615.0
2017-03-29 15:10:00,87.5,87.53,87.43,87.52,25198.0,87.5,87.53,87.43,87.52,25198.0
2017-03-29 15:20:00,87.52,87.77,87.51,87.76,52003.0,87.52,87.77,87.51,87.76,52003.0
2017-03-29 15:30:00,87.73,87.88,87.71,87.75,59639.0,87.73,87.88,87.71,87.75,59639.0
2017-03-29 15:40:00,87.76,87.76,87.67,87.72,64621.0,87.76,87.76,87.67,87.72,64621.0
2017-03-29 15:50:00,87.71,87.76,87.58,87.62,92111.0,87.71,87.76,87.58,87.62,92111.0
2017-03-30 09:30:00,87.44,87.67,87.29,87.43,9306.0,87.44,87.67,87.29,87.43,9306.0
2017-03-30 09:40:00,87.54,87.7,87.37,87.47,6600.0,87.54,87.7,87.37,87.47,6600.0
2017-03-30 09:50:00,87.51,87.58,87.19,87.41,11609.0,87.51,87.58,87.19,87.41,11609.0
2017-03-30 10:00:00,87.36,87.42,87.24,87.33,6202.0,87.36,87.42,87.24,87.33,6202.0
2017-03-30 10:10:00,87.33,87.64,87.28,87.48,21335.0,87.33,87.64,87.28,87.48,21335.0
2017-03-30 10:20:00,87.5,87.57,87.35,87.46,19881.0,87.5,87.57,87.35,87.46,19881.0
2017-03-30 10:30:00,87.45,87.54,87.41,87.46,13945.0,87.45,87.54,87.41,87.46,13945.0
2017-03-30 10:40:00,87.52,87.58,87.44,87.49,15876.0,87.52,87.58,87.44,87.49,15876.0
2017-03-30 10:50:00,87.45,87.54,87.4,87.54,8048.0,87.45,87.54,87.4,87.54,8048.0
2017-03-30 11:00:00,87.56,87.56,87.35,87.35,11525.0,87.56,87.56,87.35,87.35,11525.0
2017-03-30 11:10:00,87.35,87.38,87.21,87.26,22495.0,87.35,87.38,87.21,87.26,22495.0
2017-03-30 11:20:00,87.25,87.35,87.18,87.27,22687.0,87.25,87.35,87.18,87.27,22687.0
2017-03-30 11:30:00,87.25,87.29,87.11,87.23,18066.0,87.25,87.29,87.11,87.23,18066.0
2017-03-30 11:40:00,87.19,87.25,87.16,87.21,11000.0,87.19,87.25,87.16,87.21,11000.0
2017-03-30 11:50:00,87.17,87.26,87.12,87.2,16228.0,87.17,87.26,87.12,87.2,16228.0
2017-03-30 12:00:00,87.2,87.26,87.15,87.26,9045.0,87.2,87.26,87.15,87.26,9045.0
2017-03-30 12:10:00,87.28,87.39,87.2,87.36,3400.0,87.28,87.39,87.2,87.36,3400.0
2017-03-30 12:20:00,87.39,87.39,87.28,87.37,3819.0,87.39,87.39,87.28,87.37,3819.0
2017-03-30 12:30:00,87.3,87.35,87.26,87.26,34486.0,87.3,87.35,87.26,87.26,34486.0
2017-03-30 12:40:00,87.25,87.34,87.16,87.24,4400.0,87.25,87.34,87.16,87.24,4400.0
2017-03-30 12:50:00,87.22,87.24,87.15,87.22,5900.0,87.22,87.24,87.15,87.22,5900.0
2017-03-30 13:00:00,87.21,87.24,87.15,87.24,13354.0,87.21,87.24,87.15,87.24,13354.0
2017-03-30 13:10:00,87.23,87.24,87.15,87.19,7909.0,87.23,87.24,87.15,87.19,7909.0
2017-03-30 13:20:00,87.15,87.26,87.15,87.21,4654.0,87.15,87.26,87.15,87.21,4654.0
2017-03-30 13:30:00,87.2,87.25,87.18,87.25,4800.0,87.2,87.25,87.18,87.25,4800.0
2017-03-30 13:40:00,87.29,87.39,87.25,87.25,10135.0,87.29,87.39,87.25,87.25,10135.0
2017-03-30 13:50:00,87.23,87.23,87.05,87.14,20321.0,87.23,87.23,87.05,87.14,20321.0
2017-03-30 14:00:00,87.13,87.13,87.05,87.08,6705.0,87.13,87.13,87.05,87.08,6705.0
2017-03-30 14:10:00,87.07,87.15,87.06,87.14,5875.0,87.07,87.15,87.06,87.14,5875.0
2017-03-30 14:20:00,87.15,87.17,87.08,87.12,23295.0,87.15,87.17,87.08,87.12,23295.0
2017-03-30 14:30:00,87.15,87.25,87.05,87.22,60635.0,87.15,87.25,87.05,87.22,60635.0
2017-03-30 14:40:00,87.2,87.23,87.13,87.15,24306.0,87.2,87.23,87.13,87.15,24306.0
2017-03-30 14:50:00,87.15,87.16,86.99,86.99,14117.0,87.15,87.16,86.99,86.99,14117.0
2017-03-30 15:00:00,86.99,87.06,86.99,87.04,10225.0,86.99,87.06,86.99,87.04,10225.0
2017-03-30 15:10:00,87.03,87.05,86.94,86.94,20943.0,87.03,87.05,86.94,86.94,20943.0
2017-03-30 15:20:00,86.95,87.0,86.91,86.98,17392.0,86.95,87.0,86.91,86.98,17392.0
2017-03-30 15:30:00,86.99,87.01,86.95,86.95,20092.0,86.99,87.01,86.95,86.95,20092.0
2017-03-30 15:40:00,86.95,87.0,86.89,86.92,36919.0,86.95,87.0,86.89,86.92,36919.0
2017-03-30 15:50:00,86.92,86.97,86.81,86.94,66967.0,86.92,86.97,86.81,86.94,66967.0
2017-03-31 09:30:00,86.82,86.82,86.38,86.5,18497.0,86.82,86.82,86.38,86.5,18497.0
2017-03-31 09:40:00,86.51,86.99,86.51,86.77,11916.0,86.51,86.99,86.51,86.77,11916.0
2017-03-31 09:50:00,86.76,86.94,86.76,86.92,8061.0,86.76,86.94,86.76,86.92,8061.0
2017-03-31 10:00:00,86.95,87.31,86.86,87.24,13047.0,86.95,87.31,86.86,87.24,13047.0
2017-03-31 10:10:00,87.21,87.34,87.14,87.34,3805.0,87.21,87.34,87.14,87.34,3805.0
2017-03-31 10:20:00,87.25,87.43,87.03,87.26,7401.0,87.25,87.43,87.03,87.26,7401.0
2017-03-31 10:30:00,87.21,87.58,87.2,87.41,6448.0,87.21,87.58,87.2,87.41,6448.0
2017-03-31 10:40:00,87.41,87.67,87.39,87.6,6650.0,87.41,87.67,87.39,87.6,6650.0
2017-03-31 10:50:00,87.59,87.59,87.31,87.31,14116.0,87.59,87.59,87.31,87.31,14116.0
2017-03-31 11:00:00,87.28,87.39,87.25,87.37,6663.0,87.28,87.39,87.25,87.37,6663.0
2017-03-31 11:10:00,87.36,87.56,87.33,87.35,9562.0,87.36,87.56,87.33,87.35,9562.0
2017-03-31 11:20:00,87.39,87.47,87.34,87.47,10414.0,87.39,87.47,87.34,87.47,10414.0
2017-03-31 11:30:00,87.43,87.47,87.31,87.31,12532.0,87.43,87.47,87.31,87.31,12532.0
2017-03-31 11:40:00,87.3,87.3,87.19,87.21,18895.0,87.3,87.3,87.19,87.21,18895.0
2017-03-31 11:50:00,87.24,87.34,87.04,87.28,36988.0,87.24,87.34,87.04,87.28,36988.0
2017-03-31 12:00:00,87.32,87.56,87.3,87.54,3401.0,87.32,87.56,87.3,87.54,3401.0
2017-03-31 12:10:00,87.52,87.65,87.48,87.65,11417.0,87.52,87.65,87.48,87.65,11417.0
2017-03-31 12:20:00,87.6,87.66,87.54,87.57,7945.0,87.6,87.66,87.54,87.57,7945.0
2017-03-31 12:30:00,87.57,87.61,87.51,87.51,8454.0,87.57,87.61,87.51,87.51,8454.0
2017-03-31 12:40:00,87.54,87.6,87.54,87.59,6524.0,87.54,87.6,87.54,87.59,6524.0
2017-03-31 12:50:00,87.57,88.0,87.54,87.97,32073.0,87.57,88.0,87.54,87.97,32073.0
2017-03-31 13:00:00,87.92,87.94,87.79,87.8,13747.0,87.92,87.94,87.79,87.8,13747.0
2017-03-31 13:10:00,87.77,87.78,87.57,87.67,24375.0,87.77,87.78,87.57,87.67,24375.0
2017-03-31 13:20:00,87.64,87.78,87.61,87.77,10229.0,87.64,87.78,87.61,87.77,10229.0
2017-03-31 13:30:00,87.78,87.86,87.74,87.8,7616.0,87.78,87.86,87.74,87.8,7616.0
2017-03-31 13:40:00,87.78,87.81,87.7,87.76,9334.0,87.78,87.81,87.7,87.76,9334.0
2017-03-31 13:50:00,87.78,87.78,87.57,87.58,6812.0,87.78,87.78,87.57,87.58,6812.0
2017-03-31 14:00:00,87.55,87.62,87.5,87.58,16910.0,87.55,87.62,87.5,87.58,16910.0
2017-03-31 14:10:00,87.59,87.59,87.45,87.47,6320.0,87.59,87.59,87.45,87.47,6320.0
2017-03-31 14:20:00,87.49,87.68,87.49,87.63,12922.0,87.49,87.68,87.49,87.63,12922.0
2017-03-31 14:30:00,87.61,87.71,87.54,87.7,16620.0,87.61,87.71,87.54,87.7,16620.0
2017-03-31 14:40:00,87.72,87.79,87.66,87.79,6622.0,87.72,87.79,87.66,87.79,6622.0
2017-03-31 14:50:00,87.73,87.79,87.72,87.73,18469.0,87.73,87.79,87.72,87.73,18469.0
2017-03-31 15:00:00,87.73,87.77,87.66,87.77,18796.0,87.73,87.77,87.66,87.77,18796.0
2017-03-31 15:10:00,87.77,87.93,87.75,87.76,35299.0,87.77,87.93,87.75,87.76,35299.0
2017-03-31 15:20:00,87.74,87.81,87.74,87.8,8418.0,87.74,87.81,87.74,87.8,8418.0
2017-03-31 15:30:00,87.79,87.99,87.79,87.88,29152.0,87.79,87.99,87.79,87.88,29152.0
2017-03-31 15:40:00,87.87,87.91,87.78,87.84,49052.0,87.87,87.91,87.78,87.84,49052.0
2017-03-31 15:50:00,87.84,87.85,87.46,87.48,97216.0,87.84,87.85,87.46,87.48,97216.0
2017-04-03 09:30:00,87.6,88.37,87.54,88.31,25379.0,87.6,88.37,87.54,88.31,25379.0
2017-04-03 09:40:00,88.25,88.31,88.0,88.03,31337.0,88.25,88.31,88.0,88.03,31337.0
2017-04-03 09:50:00,88.0,88.09,87.65,87.78,22569.0,88.0,88.09,87.65,87.78,22569.0
2017-04-03 10:00:00,87.77,87.9,87.64,87.78,17038.0,87.77,87.9,87.64,87.78,17038.0
2017-04-03 10:10:00,87.75,87.79,87.56,87.6,21190.0,87.75,87.79,87.56,87.6,21190.0
2017-04-03 10:20:00,87.55,87.57,87.29,87.29,19002.0,87.55,87.57,87.29,87.29,19002.0
2017-04-03 10:30:00,87.32,87.32,87.04,87.12,15732.0,87.32,87.32,87.04,87.12,15732.0
2017-04-03 10:40:00,87.07,87.11,86.92,86.92,18651.0,87.07,87.11,86.92,86.92,18651.0
2017-04-03 10:50:00,86.82,86.88,86.73,86.76,31557.0,86.82,86.88,86.73,86.76,31557.0
2017-04-03 11:00:00,86.77,86.84,86.36,86.47,40892.0,86.77,86.84,86.36,86.47,40892.0
2017-04-03 11:10:00,86.44,86.44,86.13,86.17,39882.0,86.44,86.44,86.13,86.17,39882.0
2017-04-03 11:20:00,86.19,86.25,86.07,86.08,24710.0,86.19,86.25,86.07,86.08,24710.0
2017-04-03 11:30:00,86.15,86.17,85.86,85.99,29849.0,86.15,86.17,85.86,85.99,29849.0
2017-04-03 11:40:00,85.96,86.2,85.91,85.95,18005.0,85.96,86.2,85.91,85.95,18005.0
2017-04-03 11:50:00,85.88,85.96,85.72,85.83,18370.0,85.88,85.96,85.72,85.83,18370.0
2017-04-03 12:00:00,85.81,85.81,85.41,85.55,24494.0,85.81,85.81,85.41,85.55,24494.0
2017-04-03 12:10:00,85.54,85.66,85.41,85.6,19431.0,85.54,85.66,85.41,85.6,19431.0
2017-04-03 12:20:00,85.59,85.88,85.59,85.87,13025.0,85.59,85.88,85.59,85.87,13025.0
2017-04-03 12:30:00,85.87,86.05,85.86,86.02,10791.0,85.87,86.05,85.86,86.02,10791.0
2017-04-03 12:40:00,86.02,86.25,86.02,86.2,13994.0,86.02,86.25,86.02,86.2,13994.0
2017-04-03 12:50:00,86.21,86.24,86.18,86.19,11270.0,86.21,86.24,86.18,86.19,11270.0
2017-04-03 13:00:00,86.19,86.24,86.14,86.16,18932.0,86.19,86.24,86.14,86.16,18932.0
2017-04-03 13:10:00,86.18,86.45,86.18,86.45,26295.0,86.18,86.45,86.18,86.45,26295.0
2017-04-03 13:20:00,86.42,86.47,86.37,86.46,10637.0,86.42,86.47,86.37,86.46,10637.0
2017-04-03 13:30:00,86.48,86.48,86.23,86.23,10777.0,86.48,86.48,86.23,86.23,10777.0
2017-04-03 13:40:00,86.24,86.26,86.13,86.14,16759.0,86.24,86.26,86.13,86.14,16759.0
2017-04-03 13:50:00,86.18,86.32,86.16,86.32,11335.0,86.18,86.32,86.16,86.32,11335.0
2017-04-03 14:00:00,86.31,86.33,86.17,86.2,11346.0,86.31,86.33,86.17,86.2,11346.0
2017-04-03 14:10:00,86.21,86.27,86.16,86.22,12372.0,86.21,86.27,86.16,86.22,12372.0
2017-04-03 14:20:00,86.2,86.34,86.15,86.33,18894.0,86.2,86.34,86.15,86.33,18894.0
2017-04-03 14:30:00,86.29,86.37,86.28,86.34,17898.0,86.29,86.37,86.28,86.34,17898.0
2017-04-03 14:40:00,86.33,86.51,86.32,86.42,17100.0,86.33,86.51,86.32,86.42,17100.0
2017-04-03 14:50:00,86.41,86.42,86.32,86.34,10836.0,86.41,86.42,86.32,86.34,10836.0
2017-04-03 15:00:00,86.36,86.36,86.29,86.32,16763.0,86.36,86.36,86.29,86.32,16763.0
2017-04-03 15:10:00,86.32,86.59,86.32,86.43,23342.0,86.32,86.59,86.32,86.43,23342.0
2017-04-03 15:20:00,86.42,86.5,86.37,86.49,28848.0,86.42,86.5,86.37,86.49,28848.0
2017-04-03 15:30:00,86.5,86.51,86.42,86.43,29339.0,86.5,86.51,86.42,86.43,29339.0
2017-04-03 15:40:00,86.43,86.45,86.32,86.33,53899.0,86.43,86.45,86.32,86.33,53899.0
2017-04-03 15:50:00,86.33,86.33,86.23,86.24,93050.0,86.33,86.33,86.23,86.24,93050.0
2017-04-04 09:30:00,86.06,86.96,85.74,86.89,13015.0,86.06,86.96,85.74,86.89,13015.0
2017-04-04 09:40:00,86.92,87.39,86.89,87.16,11876.0,86.92,87.39,86.89,87.16,11876.0
2017-04-04 09:50:00,87.22,87.22,86.66,86.82,10782.0,87.22,87.22,86.66,86.82,10782.0
2017-04-04 10:00:00,86.81,87.04,86.38,86.43,12740.0,86.81,87.04,86.38,86.43,12740.0
2017-04-04 10:10:00,86.5,86.64,86.43,86.48,11271.0,86.5,86.64,86.43,86.48,11271.0
2017-04-04 10:20:00,86.47,86.63,86.34,86.43,8969.0,86.47,86.63,86.34,86.43,8969.0
2017-04-04 10:30:00,86.41,86.63,86.4,86.41,12543.0,86.41,86.63,86.4,86.41,12543.0
2017-04-04 10:40:00,86.41,86.47,86.13,86.25,11812.0,86.41,86.47,86.13,86.25,11812.0
2017-04-04 10:50:00,86.28,86.33,86.09,86.09,17414.0,86.28,86.33,86.09,86.09,17414.0
2017-04-04 11:00:00,86.11,86.26,86.02,86.21,14466.0,86.11,86.26,86.02,86.21,14466.0
2017-04-04 11:10:00,86.14,86.17,86.02,86.09,11434.0,86.14,86.17,86.02,86.09,11434.0
2017-04-04 11:20:00,86.09,86.17,86.02,86.02,9900.0,86.09,86.17,86.02,86.02,9900.0
2017-04-04 11:30:00,86.05,86.07,85.92,86.01,18254.0,86.05,86.07,85.92,86.01,18254.0
2017-04-04 11:40:00,85.98,86.04,85.9,86.04,16687.0,85.98,86.04,85.9,86.04,16687.0
2017-04-04 11:50:00,86.03,86.04,85.83,85.88,12027.0,86.03,86.04,85.83,85.88,12027.0
2017-04-04 12:00:00,85.82,85.89,85.78,85.82,8003.0,85.82,85.89,85.78,85.82,8003.0
2017-04-04 12:10:00,85.81,85.95,85.81,85.95,17036.0,85.81,85.95,85.81,85.95,17036.0
2017-04-04 12:20:00,85.93,85.94,85.83,85.84,12065.0,85.93,85.94,85.83,85.84,12065.0
2017-04-04 12:30:00,85.88,85.89,85.79,85.84,11403.0,85.88,85.89,85.79,85.84,11403.0
2017-04-04 12:40:00,85.85,85.89,85.66,85.69,8250.0,85.85,85.89,85.66,85.69,8250.0
2017-04-04 12:50:00,85.72,85.77,85.56,85.64,14747.0,85.72,85.77,85.56,85.64,14747.0
2017-04-04 13:00:00,85.62,85.63,85.47,85.61,11480.0,85.62,85.63,85.47,85.61,11480.0
2017-04-04 13:10:00,85.66,85.8,85.63,85.75,8889.0,85.66,85.8,85.63,85.75,8889.0
2017-04-04 13:20:00,85.73,85.73,85.55,85.55,19228.0,85.73,85.73,85.55,85.55,19228.0
2017-04-04 13:30:00,85.54,85.72,85.53,85.67,6189.0,85.54,85.72,85.53,85.67,6189.0
2017-04-04 13:40:00,85.65,85.7,85.5,85.5,9630.0,85.65,85.7,85.5,85.5,9630.0
2017-04-04 13:50:00,85.52,85.53,85.42,85.43,13164.0,85.52,85.53,85.42,85.43,13164.0
2017-04-04 14:00:00,85.46,85.57,85.43,85.47,25755.0,85.46,85.57,85.43,85.47,25755.0
2017-04-04 14:10:00,85.48,85.52,85.42,85.43,20293.0,85.48,85.52,85.42,85.43,20293.0
2017-04-04 14:20:00,85.46,85.46,85.38,85.4,27346.0,85.46,85.46,85.38,85.4,27346.0
2017-04-04 14:30:00,85.4,85.45,85.27,85.38,23450.0,85.4,85.45,85.27,85.38,23450.0
2017-04-04 14:40:00,85.4,85.41,85.23,85.23,20027.0,85.4,85.41,85.23,85.23,20027.0
2017-04-04 14:50:00,85.22,85.39,85.21,85.28,21510.0,85.22,85.39,85.21,85.28,21510.0
2017-04-04 15:00:00,85.28,85.4,85.26,85.28,23536.0,85.28,85.4,85.26,85.28,23536.0
2017-04-04 15:10:00,85.29,85.4,85.26,85.27,48320.0,85.29,85.4,85.26,85.27,48320.0
2017-04-04 15:20:00,85.3,85.36,85.2,85.2,38493.0,85.3,85.36,85.2,85.2,38493.0
2017-04-04 15:30:00,85.21,85.44,85.21,85.33,61559.0,85.21,85.44,85.21,85.33,61559.0
2017-04-04 15:40:00,85.33,85.38,85.31,85.35,50472.0,85.33,85.38,85.31,85.35,50472.0
2017-04-04 15:50:00,85.35,85.49,85.25,85.3,111064.0,85.35,85.49,85.25,85.3,111064.0
2017-04-05 09:30:00,85.99,86.2,85.8,85.95,25463.0,85.99,86.2,85.8,85.95,25463.0
2017-04-05 09:40:00,85.94,86.44,85.94,86.42,25407.0,85.94,86.44,85.94,86.42,25407.0
2017-04-05 09:50:00,86.44,86.48,86.26,86.33,87101.0,86.44,86.48,86.26,86.33,87101.0
2017-04-05 10:00:00,86.33,86.47,85.99,86.04,18185.0,86.33,86.47,85.99,86.04,18185.0
2017-04-05 10:10:00,86.04,86.2,85.94,86.09,16770.0,86.04,86.2,85.94,86.09,16770.0
2017-04-05 10:20:00,86.11,86.35,86.03,86.33,28746.0,86.11,86.35,86.03,86.33,28746.0
2017-04-05 10:30:00,86.3,86.31,86.15,86.23,15462.0,86.3,86.31,86.15,86.23,15462.0
2017-04-05 10:40:00,86.26,86.73,86.25,86.56,42366.0,86.26,86.73,86.25,86.56,42366.0
2017-04-05 10:50:00,86.56,86.71,86.44,86.44,22077.0,86.56,86.71,86.44,86.44,22077.0
2017-04-05 11:00:00,86.51,86.8,86.49,86.64,40875.0,86.51,86.8,86.49,86.64,40875.0
2017-04-05 11:10:00,86.66,86.76,86.62,86.76,13604.0,86.66,86.76,86.62,86.76,13604.0
2017-04-05 11:20:00,86.77,86.88,86.65,86.65,12487.0,86.77,86.88,86.65,86.65,12487.0
2017-04-05 11:30:00,86.61,86.98,86.56,86.97,11711.0,86.61,86.98,86.56,86.97,11711.0
2017-04-05 11:40:00,86.98,87.13,86.98,87.07,16467.0,86.98,87.13,86.98,87.07,16467.0
2017-04-05 11:50:00,87.06,87.06,86.95,86.95,10081.0,87.06,87.06,86.95,86.95,10081.0
2017-04-05 12:00:00,86.96,87.06,86.93,87.0,6882.0,86.96,87.06,86.93,87.0,6882.0
2017-04-05 12:10:00,86.98,87.05,86.93,87.05,9636.0,86.98,87.05,86.93,87.05,9636.0
2017-04-05 12:20:00,87.07,87.24,87.02,87.14,7091.0,87.07,87.24,87.02,87.14,7091.0
2017-04-05 12:30:00,87.17,87.32,87.14,87.32,16295.0,87.17,87.32,87.14,87.32,16295.0
2017-04-05 12:40:00,87.38,87.46,87.23,87.46,10392.0,87.38,87.46,87.23,87.46,10392.0
2017-04-05 12:50:00,87.48,87.68,87.48,87.51,19453.0,87.48,87.68,87.48,87.51,19453.0
2017-04-05 13:00:00,87.48,87.61,87.4,87.59,29665.0,87.48,87.61,87.4,87.59,29665.0
2017-04-05 13:10:00,87.58,87.62,87.35,87.36,23198.0,87.58,87.62,87.35,87.36,23198.0
2017-04-05 13:20:00,87.34,87.36,87.0,87.0,36576.0,87.34,87.36,87.0,87.0,36576.0
2017-04-05 13:30:00,87.05,87.39,87.02,87.36,20901.0,87.05,87.39,87.02,87.36,20901.0
2017-04-05 13:40:00,87.4,87.46,87.3,87.34,16714.0,87.4,87.46,87.3,87.34,16714.0
2017-04-05 13:50:00,87.33,87.41,87.22,87.4,19427.0,87.33,87.41,87.22,87.4,19427.0
2017-04-05 14:00:00,87.33,87.44,87.11,87.44,24868.0,87.33,87.44,87.11,87.44,24868.0
2017-04-05 14:10:00,87.44,87.5,87.07,87.07,40177.0,87.44,87.5,87.07,87.07,40177.0
2017-04-05 14:20:00,87.09,87.11,86.89,86.99,39278.0,87.09,87.11,86.89,86.99,39278.0
2017-04-05 14:30:00,87.01,87.03,86.75,86.76,15776.0,87.01,87.03,86.75,86.76,15776.0
2017-04-05 14:40:00,86.77,86.92,86.73,86.74,16363.0,86.77,86.92,86.73,86.74,16363.0
2017-04-05 14:50:00,86.73,86.73,86.42,86.47,17308.0,86.73,86.73,86.42,86.47,17308.0
2017-04-05 15:00:00,86.49,86.5,86.36,86.38,28160.0,86.49,86.5,86.36,86.38,28160.0
2017-04-05 15:10:00,86.39,86.39,85.98,86.03,29321.0,86.39,86.39,85.98,86.03,29321.0
2017-04-05 15:20:00,86.06,86.07,85.61,85.89,39719.0,86.06,86.07,85.61,85.89,39719.0
2017-04-05 15:30:00,85.85,85.88,85.41,85.69,59621.0,85.85,85.88,85.41,85.69,59621.0
2017-04-05 15:40:00,85.7,85.98,85.61,85.8,78485.0,85.7,85.98,85.61,85.8,78485.0
2017-04-05 15:50:00,85.76,86.0,85.64,85.66,102693.0,85.76,86.0,85.64,85.66,102693.0
2017-04-06 09:30:00,85.75,86.04,85.1,86.0,15432.0,85.75,86.04,85.1,86.0,15432.0
2017-04-06 09:40:00,86.05,86.13,85.39,85.55,12120.0,86.05,86.13,85.39,85.55,12120.0
2017-04-06 09:50:00,85.64,86.35,85.55,85.9,12935.0,85.64,86.35,85.55,85.9,12935.0
2017-04-06 10:00:00,85.92,85.92,85.65,85.65,12500.0,85.92,85.92,85.65,85.65,12500.0
2017-04-06 10:10:00,85.64,85.68,85.2,85.46,8870.0,85.64,85.68,85.2,85.46,8870.0
2017-04-06 10:20:00,85.54,85.76,85.5,85.73,8201.0,85.54,85.76,85.5,85.73,8201.0
2017-04-06 10:30:00,85.81,85.85,85.54,85.61,10360.0,85.81,85.85,85.54,85.61,10360.0
2017-04-06 10:40:00,85.57,85.64,85.25,85.47,10718.0,85.57,85.64,85.25,85.47,10718.0
2017-04-06 10:50:00,85.54,85.8,85.51,85.62,17145.0,85.54,85.8,85.51,85.62,17145.0
2017-04-06 11:00:00,85.63,85.91,85.56,85.89,14814.0,85.63,85.91,85.56,85.89,14814.0
2017-04-06 11:10:00,85.88,85.91,85.62,85.76,10229.0,85.88,85.91,85.62,85.76,10229.0
2017-04-06 11:20:00,85.7,86.23,85.7,86.12,9502.0,85.7,86.23,85.7,86.12,9502.0
2017-04-06 11:30:00,86.13,86.14,85.9,85.94,7807.0,86.13,86.14,85.9,85.94,7807.0
2017-04-06 11:40:00,85.88,85.97,85.82,85.89,7000.0,85.88,85.97,85.82,85.89,7000.0
2017-04-06 11:50:00,85.89,86.03,85.75,86.03,9400.0,85.89,86.03,85.75,86.03,9400.0
2017-04-06 12:00:00,86.03,86.06,85.78,85.79,12721.0,86.03,86.06,85.78,85.79,12721.0
2017-04-06 12:10:00,85.83,85.88,85.69,85.76,7173.0,85.83,85.88,85.69,85.76,7173.0
2017-04-06 12:20:00,85.79,85.95,85.77,85.9,8450.0,85.79,85.95,85.77,85.9,8450.0
2017-04-06 12:30:00,85.89,85.89,85.6,85.81,6900.0,85.89,85.89,85.6,85.81,6900.0
2017-04-06 12:40:00,85.77,85.81,85.59,85.78,5290.0,85.77,85.81,85.59,85.78,5290.0
2017-04-06 12:50:00,85.76,85.82,85.68,85.68,9542.0,85.76,85.82,85.68,85.68,9542.0
2017-04-06 13:00:00,85.68,85.9,85.63,85.86,10406.0,85.68,85.9,85.63,85.86,10406.0
2017-04-06 13:10:00,85.84,85.88,85.76,85.8,9950.0,85.84,85.88,85.76,85.8,9950.0
2017-04-06 13:20:00,85.88,86.05,85.82,85.95,7579.0,85.88,86.05,85.82,85.95,7579.0
2017-04-06 13:30:00,85.93,86.09,85.9,86.04,10579.0,85.93,86.09,85.9,86.04,10579.0
2017-04-06 13:40:00,86.06,86.06,85.96,85.98,6400.0,86.06,86.06,85.96,85.98,6400.0
2017-04-06 13:50:00,85.99,86.11,85.92,85.95,9970.0,85.99,86.11,85.92,85.95,9970.0
2017-04-06 14:00:00,85.98,86.11,85.98,86.04,5262.0,85.98,86.11,85.98,86.04,5262.0
2017-04-06 14:10:00,86.02,86.09,85.99,86.09,10883.0,86.02,86.09,85.99,86.09,10883.0
2017-04-06 14:20:00,86.04,86.08,85.93,86.01,11003.0,86.04,86.08,85.93,86.01,11003.0
2017-04-06 14:30:00,85.98,86.11,85.95,86.03,6450.0,85.98,86.11,85.95,86.03,6450.0
2017-04-06 14:40:00,86.09,86.23,85.83,85.93,22396.0,86.09,86.23,85.83,85.93,22396.0
2017-04-06 14:50:00,85.99,86.02,85.76,85.86,7500.0,85.99,86.02,85.76,85.86,7500.0
2017-04-06 15:00:00,85.91,86.1,85.89,86.1,12132.0,85.91,86.1,85.89,86.1,12132.0
2017-04-06 15:10:00,86.13,86.22,86.05,86.21,14700.0,86.13,86.22,86.05,86.21,14700.0
2017-04-06 15:20:00,86.2,86.33,86.15,86.28,16528.0,86.2,86.33,86.15,86.28,16528.0
2017-04-06 15:30:00,86.25,86.42,86.21,86.38,20181.0,86.25,86.42,86.21,86.38,20181.0
2017-04-06 15:40:00,86.38,86.41,86.12,86.13,36478.0,86.38,86.41,86.12,86.13,36478.0
2017-04-06 15:50:00,86.12,86.27,86.12,86.19,67737.0,86.12,86.27,86.12,86.19,67737.0
2017-04-07 09:30:00,85.9,86.48,85.8,86.31,9965.0,85.9,86.48,85.8,86.31,9965.0
2017-04-07 09:40:00,86.07,86.19,85.9,86.01,2410.0,86.07,86.19,85.9,86.01,2410.0
2017-04-07 09:50:00,86.04,86.16,85.79,85.9,8781.0,86.04,86.16,85.79,85.9,8781.0
2017-04-07 10:00:00,85.87,86.18,85.82,86.04,8135.0,85.87,86.18,85.82,86.04,8135.0
2017-04-07 10:10:00,85.95,86.09,85.84,85.92,3305.0,85.95,86.09,85.84,85.92,3305.0
2017-04-07 10:20:00,85.86,85.87,85.67,85.76,13101.0,85.86,85.87,85.67,85.76,13101.0
2017-04-07 10:30:00,85.75,86.06,85.52,86.06,8243.0,85.75,86.06,85.52,86.06,8243.0
2017-04-07 10:40:00,86.03,86.1,85.88,85.99,8279.0,86.03,86.1,85.88,85.99,8279.0
2017-04-07 10:50:00,85.94,86.07,85.88,86.07,8300.0,85.94,86.07,85.88,86.07,8300.0
2017-04-07 11:00:00,86.07,86.08,85.63,85.65,16046.0,86.07,86.08,85.63,85.65,16046.0
2017-04-07 11:10:00,85.64,86.0,85.58,85.97,16200.0,85.64,86.0,85.58,85.97,16200.0
2017-04-07 11:20:00,85.95,86.09,85.88,85.91,7615.0,85.95,86.09,85.88,85.91,7615.0
2017-04-07 11:30:00,85.88,85.91,85.77,85.85,3001.0,85.88,85.91,85.77,85.85,3001.0
2017-04-07 11:40:00,85.79,85.9,85.78,85.9,5855.0,85.79,85.9,85.78,85.9,5855.0
2017-04-07 11:50:00,85.94,86.09,85.87,86.05,5597.0,85.94,86.09,85.87,86.05,5597.0
2017-04-07 12:00:00,86.03,86.2,86.02,86.17,7100.0,86.03,86.2,86.02,86.17,7100.0
2017-04-07 12:10:00,86.15,86.27,86.15,86.18,7532.0,86.15,86.27,86.15,86.18,7532.0
2017-04-07 12:20:00,86.19,86.35,86.17,86.28,7745.0,86.19,86.35,86.17,86.28,7745.0
2017-04-07 12:30:00,86.25,86.28,86.02,86.08,10953.0,86.25,86.28,86.02,86.08,10953.0
2017-04-07 12:40:00,86.13,86.23,86.13,86.21,3410.0,86.13,86.23,86.13,86.21,3410.0
2017-04-07 12:50:00,86.17,86.31,86.17,86.3,2600.0,86.17,86.31,86.17,86.3,2600.0
2017-04-07 13:00:00,86.33,86.33,86.14,86.19,21049.0,86.33,86.33,86.14,86.19,21049.0
2017-04-07 13:10:00,86.18,86.2,85.93,85.93,55875.0,86.18,86.2,85.93,85.93,55875.0
2017-04-07 13:20:00,85.94,86.22,85.93,86.16,22600.0,85.94,86.22,85.93,86.16,22600.0
2017-04-07 13:30:00,86.14,86.3,86.12,86.25,19401.0,86.14,86.3,86.12,86.25,19401.0
2017-04-07 13:40:00,86.23,86.31,86.16,86.27,6747.0,86.23,86.31,86.16,86.27,6747.0
2017-04-07 13:50:00,86.22,86.49,86.21,86.45,4636.0,86.22,86.49,86.21,86.45,4636.0
2017-04-07 14:00:00,86.47,86.57,86.33,86.33,6924.0,86.47,86.57,86.33,86.33,6924.0
2017-04-07 14:10:00,86.32,86.39,86.27,86.31,4987.0,86.32,86.39,86.27,86.31,4987.0
2017-04-07 14:20:00,86.36,86.36,86.25,86.26,4255.0,86.36,86.36,86.25,86.26,4255.0
2017-04-07 14:30:00,86.25,86.31,86.23,86.28,5296.0,86.25,86.31,86.23,86.28,5296.0
2017-04-07 14:40:00,86.26,86.29,86.2,86.24,6065.0,86.26,86.29,86.2,86.24,6065.0
2017-04-07 14:50:00,86.24,86.25,86.16,86.16,12467.0,86.24,86.25,86.16,86.16,12467.0
2017-04-07 15:00:00,86.17,86.22,86.15,86.17,10028.0,86.17,86.22,86.15,86.17,10028.0
2017-04-07 15:10:00,86.19,86.33,86.18,86.31,8500.0,86.19,86.33,86.18,86.31,8500.0
2017-04-07 15:20:00,86.3,86.32,86.22,86.22,12371.0,86.3,86.32,86.22,86.22,12371.0
2017-04-07 15:30:00,86.21,86.23,86.13,86.19,21016.0,86.21,86.23,86.13,86.19,21016.0
2017-04-07 15:40:00,86.19,86.22,86.07,86.1,30397.0,86.19,86.22,86.07,86.1,30397.0
2017-04-07 15:50:00,86.11,86.18,85.95,86.02,97328.0,86.11,86.18,85.95,86.02,97328.0
2017-04-10 09:30:00,85.95,86.36,85.71,86.15,6691.0,85.95,86.36,85.71,86.15,6691.0
2017-04-10 09:40:00,86.21,86.39,86.15,86.2,18900.0,86.21,86.39,86.15,86.2,18900.0
2017-04-10 09:50:00,86.2,86.31,86.11,86.29,4611.0,86.2,86.31,86.11,86.29,4611.0
2017-04-10 10:00:00,86.29,86.32,86.11,86.2,8854.0,86.29,86.32,86.11,86.2,8854.0
2017-04-10 10:10:00,86.23,86.31,86.05,86.16,8021.0,86.23,86.31,86.05,86.16,8021.0
2017-04-10 10:20:00,86.18,86.3,86.17,86.2,5700.0,86.18,86.3,86.17,86.2,5700.0
2017-04-10 10:30:00,86.22,86.38,86.18,86.24,16884.0,86.22,86.38,86.18,86.24,16884.0
2017-04-10 10:40:00,86.21,86.32,86.18,86.21,23964.0,86.21,86.32,86.18,86.21,23964.0
2017-04-10 10:50:00,86.19,86.23,86.0,86.03,7100.0,86.19,86.23,86.0,86.03,7100.0
2017-04-10 11:00:00,86.03,86.15,85.99,86.13,18120.0,86.03,86.15,85.99,86.13,18120.0
2017-04-10 11:10:00,86.15,86.36,86.15,86.24,8801.0,86.15,86.36,86.15,86.24,8801.0
2017-04-10 11:20:00,86.24,86.32,86.21,86.28,3500.0,86.24,86.32,86.21,86.28,3500.0
2017-04-10 11:30:00,86.29,86.31,86.01,86.06,13660.0,86.29,86.31,86.01,86.06,13660.0
2017-04-10 11:40:00,86.07,86.15,85.94,86.15,15714.0,86.07,86.15,85.94,86.15,15714.0
2017-04-10 11:50:00,86.16,86.29,86.13,86.15,9407.0,86.16,86.29,86.13,86.15,9407.0
2017-04-10 12:00:00,86.12,86.3,86.12,86.22,3200.0,86.12,86.3,86.12,86.22,3200.0
2017-04-10 12:10:00,86.25,86.25,85.85,85.87,8555.0,86.25,86.25,85.85,85.87,8555.0
2017-04-10 12:20:00,85.85,85.86,85.72,85.72,11300.0,85.85,85.86,85.72,85.72,11300.0
2017-04-10 12:30:00,85.73,85.9,85.73,85.9,8270.0,85.73,85.9,85.73,85.9,8270.0
2017-04-10 12:40:00,85.87,85.92,85.78,85.8,20880.0,85.87,85.92,85.78,85.8,20880.0
2017-04-10 12:50:00,85.82,85.93,85.8,85.85,7906.0,85.82,85.93,85.8,85.85,7906.0
2017-04-10 13:00:00,85.83,85.94,85.8,85.94,4258.0,85.83,85.94,85.8,85.94,4258.0
2017-04-10 13:10:00,85.92,85.96,85.86,85.88,6432.0,85.92,85.96,85.86,85.88,6432.0
2017-04-10 13:20:00,85.9,85.93,85.86,85.88,5758.0,85.9,85.93,85.86,85.88,5758.0
2017-04-10 13:30:00,85.9,86.04,85.88,86.04,2902.0,85.9,86.04,85.88,86.04,2902.0
2017-04-10 13:40:00,86.01,86.09,85.99,86.07,5020.0,86.01,86.09,85.99,86.07,5020.0
2017-04-10 13:50:00,86.09,86.12,86.05,86.07,7729.0,86.09,86.12,86.05,86.07,7729.0
2017-04-10 14:00:00,86.07,86.08,85.82,85.91,7033.0,86.07,86.08,85.82,85.91,7033.0
2017-04-10 14:10:00,85.92,85.99,85.91,85.99,3100.0,85.92,85.99,85.91,85.99,3100.0
2017-04-10 14:20:00,85.97,85.98,85.86,85.86,9957.0,85.97,85.98,85.86,85.86,9957.0
2017-04-10 14:30:00,85.87,85.95,85.84,85.92,4150.0,85.87,85.95,85.84,85.92,4150.0
2017-04-10 14:40:00,85.9,86.03,85.81,86.03,7055.0,85.9,86.03,85.81,86.03,7055.0
2017-04-10 14:50:00,85.99,86.01,85.8,85.88,13854.0,85.99,86.01,85.8,85.88,13854.0
2017-04-10 15:00:00,85.88,85.98,85.77,85.77,16686.0,85.88,85.98,85.77,85.77,16686.0
2017-04-10 15:10:00,85.81,85.88,85.76,85.79,10386.0,85.81,85.88,85.76,85.79,10386.0
2017-04-10 15:20:00,85.78,85.81,85.59,85.76,17565.0,85.78,85.81,85.59,85.76,17565.0
2017-04-10 15:30:00,85.76,85.83,85.69,85.8,27294.0,85.76,85.83,85.69,85.8,27294.0
2017-04-10 15:40:00,85.79,85.79,85.62,85.65,41933.0,85.79,85.79,85.62,85.65,41933.0
2017-04-10 15:50:00,85.64,85.68,85.42,85.55,81767.0,85.64,85.68,85.42,85.55,81767.0
2017-04-11 09:30:00,85.35,85.79,85.09,85.31,18377.0,85.35,85.79,85.09,85.31,18377.0
2017-04-11 09:40:00,85.2,85.4,84.95,85.15,13729.0,85.2,85.4,84.95,85.15,13729.0
2017-04-11 09:50:00,85.14,85.27,84.88,85.27,12793.0,85.14,85.27,84.88,85.27,12793.0
2017-04-11 10:00:00,85.35,85.62,85.17,85.53,13720.0,85.35,85.62,85.17,85.53,13720.0
2017-04-11 10:10:00,85.52,85.6,85.3,85.33,10152.0,85.52,85.6,85.3,85.33,10152.0
2017-04-11 10:20:00,85.32,85.36,85.09,85.36,8359.0,85.32,85.36,85.09,85.36,8359.0
2017-04-11 10:30:00,85.36,85.39,84.98,85.21,25750.0,85.36,85.39,84.98,85.21,25750.0
2017-04-11 10:40:00,85.21,85.24,84.82,85.07,13356.0,85.21,85.24,84.82,85.07,13356.0
2017-04-11 10:50:00,85.0,85.22,84.91,85.07,23522.0,85.0,85.22,84.91,85.07,23522.0
2017-04-11 11:00:00,85.03,85.34,85.0,85.15,13808.0,85.03,85.34,85.0,85.15,13808.0
2017-04-11 11:10:00,85.19,85.24,84.94,85.0,13070.0,85.19,85.24,84.94,85.0,13070.0
2017-04-11 11:20:00,84.94,85.19,84.89,84.97,13697.0,84.94,85.19,84.89,84.97,13697.0
2017-04-11 11:30:00,84.97,85.29,84.91,85.22,16179.0,84.97,85.29,84.91,85.22,16179.0
2017-04-11 11:40:00,85.24,85.25,84.87,84.93,29320.0,85.24,85.25,84.87,84.93,29320.0
2017-04-11 11:50:00,84.96,85.12,84.9,84.9,15182.0,84.96,85.12,84.9,84.9,15182.0
2017-04-11 12:00:00,84.9,84.99,84.82,84.9,5972.0,84.9,84.99,84.82,84.9,5972.0
2017-04-11 12:10:00,84.9,85.21,84.88,85.07,27829.0,84.9,85.21,84.88,85.07,27829.0
2017-04-11 12:20:00,85.2,85.34,85.15,85.29,23569.0,85.2,85.34,85.15,85.29,23569.0
2017-04-11 12:30:00,85.31,85.44,85.23,85.31,7050.0,85.31,85.44,85.23,85.31,7050.0
2017-04-11 12:40:00,85.37,85.45,85.34,85.37,10109.0,85.37,85.45,85.34,85.37,10109.0
2017-04-11 12:50:00,85.41,85.64,85.41,85.55,7593.0,85.41,85.64,85.41,85.55,7593.0
2017-04-11 13:00:00,85.6,85.99,85.56,85.79,13117.0,85.6,85.99,85.56,85.79,13117.0
2017-04-11 13:10:00,85.84,85.91,85.59,85.67,14042.0,85.84,85.91,85.59,85.67,14042.0
2017-04-11 13:20:00,85.61,85.74,85.58,85.65,7915.0,85.61,85.74,85.58,85.65,7915.0
2017-04-11 13:30:00,85.62,85.76,85.59,85.74,9823.0,85.62,85.76,85.59,85.74,9823.0
2017-04-11 13:40:00,85.68,85.69,85.55,85.61,7799.0,85.68,85.69,85.55,85.61,7799.0
2017-04-11 13:50:00,85.56,85.71,85.51,85.56,10658.0,85.56,85.71,85.51,85.56,10658.0
2017-04-11 14:00:00,85.6,85.68,85.48,85.58,16813.0,85.6,85.68,85.48,85.58,16813.0
2017-04-11 14:10:00,85.58,85.65,85.36,85.43,11149.0,85.58,85.65,85.36,85.43,11149.0
2017-04-11 14:20:00,85.42,85.5,85.39,85.41,12178.0,85.42,85.5,85.39,85.41,12178.0
2017-04-11 14:30:00,85.41,85.47,85.22,85.22,20789.0,85.41,85.47,85.22,85.22,20789.0
2017-04-11 14:40:00,85.23,85.27,84.98,85.09,23437.0,85.23,85.27,84.98,85.09,23437.0
2017-04-11 14:50:00,85.1,85.37,85.1,85.24,14478.0,85.1,85.37,85.1,85.24,14478.0
2017-04-11 15:00:00,85.21,85.26,85.06,85.19,14038.0,85.21,85.26,85.06,85.19,14038.0
2017-04-11 15:10:00,85.18,85.19,84.96,85.0,29738.0,85.18,85.19,84.96,85.0,29738.0
2017-04-11 15:20:00,85.0,85.25,84.98,85.21,24793.0,85.0,85.25,84.98,85.21,24793.0
2017-04-11 15:30:00,85.21,85.37,85.15,85.35,36381.0,85.21,85.37,85.15,85.35,36381.0
2017-04-11 15:40:00,85.37,85.37,85.07,85.13,56500.0,85.37,85.37,85.07,85.13,56500.0
2017-04-11 15:50:00,85.14,85.39,85.13,85.37,118797.0,85.14,85.39,85.13,85.37,118797.0
2017-04-12 09:30:00,85.01,85.39,84.75,85.12,19063.0,85.01,85.39,84.75,85.12,19063.0
2017-04-12 09:40:00,85.1,85.63,85.1,85.46,26847.0,85.1,85.63,85.1,85.46,26847.0
2017-04-12 09:50:00,85.48,85.71,85.24,85.46,11684.0,85.48,85.71,85.24,85.46,11684.0
2017-04-12 10:00:00,85.54,85.63,85.37,85.4,10706.0,85.54,85.63,85.37,85.4,10706.0
2017-04-12 10:10:00,85.4,85.62,85.29,85.45,7800.0,85.4,85.62,85.29,85.45,7800.0
2017-04-12 10:20:00,85.45,85.49,85.14,85.15,6923.0,85.45,85.49,85.14,85.15,6923.0
2017-04-12 10:30:00,85.13,85.31,84.95,84.95,12784.0,85.13,85.31,84.95,84.95,12784.0
2017-04-12 10:40:00,84.95,84.95,84.56,84.63,23522.0,84.95,84.95,84.56,84.63,23522.0
2017-04-12 10:50:00,84.59,84.76,84.57,84.61,17589.0,84.59,84.76,84.57,84.61,17589.0
2017-04-12 11:00:00,84.6,84.6,84.31,84.4,32914.0,84.6,84.6,84.31,84.4,32914.0
2017-04-12 11:10:00,84.35,84.43,84.27,84.33,22173.0,84.35,84.43,84.27,84.33,22173.0
2017-04-12 11:20:00,84.31,84.44,84.26,84.41,14559.0,84.31,84.44,84.26,84.41,14559.0
2017-04-12 11:30:00,84.4,84.47,84.15,84.23,13108.0,84.4,84.47,84.15,84.23,13108.0
2017-04-12 11:40:00,84.23,84.3,84.12,84.18,20358.0,84.23,84.3,84.12,84.18,20358.0
2017-04-12 11:50:00,84.16,84.33,84.1,84.29,13550.0,84.16,84.33,84.1,84.29,13550.0
2017-04-12 12:00:00,84.31,84.32,84.11,84.17,11282.0,84.31,84.32,84.11,84.17,11282.0
2017-04-12 12:10:00,84.21,84.34,84.18,84.19,6509.0,84.21,84.34,84.18,84.19,6509.0
2017-04-12 12:20:00,84.21,84.26,84.03,84.08,6419.0,84.21,84.26,84.03,84.08,6419.0
2017-04-12 12:30:00,84.1,84.25,84.1,84.19,9454.0,84.1,84.25,84.1,84.19,9454.0
2017-04-12 12:40:00,84.18,84.29,84.14,84.26,9852.0,84.18,84.29,84.14,84.26,9852.0
2017-04-12 12:50:00,84.23,84.23,84.05,84.09,9800.0,84.23,84.23,84.05,84.09,9800.0
2017-04-12 13:00:00,84.1,84.22,84.1,84.17,16638.0,84.1,84.22,84.1,84.17,16638.0
2017-04-12 13:10:00,84.17,84.28,84.16,84.22,9216.0,84.17,84.28,84.16,84.22,9216.0
2017-04-12 13:20:00,84.22,84.3,84.18,84.29,9907.0,84.22,84.3,84.18,84.29,9907.0
2017-04-12 13:30:00,84.27,84.32,84.19,84.3,7587.0,84.27,84.32,84.19,84.3,7587.0
2017-04-12 13:40:00,84.31,84.54,84.3,84.54,7035.0,84.31,84.54,84.3,84.54,7035.0
2017-04-12 13:50:00,84.53,84.56,84.42,84.55,17156.0,84.53,84.56,84.42,84.55,17156.0
2017-04-12 14:00:00,84.54,84.59,84.5,84.52,7431.0,84.54,84.59,84.5,84.52,7431.0
2017-04-12 14:10:00,84.51,84.64,84.51,84.59,22929.0,84.51,84.64,84.51,84.59,22929.0
2017-04-12 14:20:00,84.59,84.6,84.44,84.53,18095.0,84.59,84.6,84.44,84.53,18095.0
2017-04-12 14:30:00,84.51,84.57,84.42,84.42,17168.0,84.51,84.57,84.42,84.42,17168.0
2017-04-12 14:40:00,84.42,84.45,84.16,84.16,14517.0,84.42,84.45,84.16,84.16,14517.0
2017-04-12 14:50:00,84.22,84.53,84.18,84.51,12919.0,84.22,84.53,84.18,84.51,12919.0
2017-04-12 15:00:00,84.51,84.58,84.42,84.45,17792.0,84.51,84.58,84.42,84.45,17792.0
2017-04-12 15:10:00,84.44,84.48,84.29,84.29,22006.0,84.44,84.48,84.29,84.29,22006.0
2017-04-12 15:20:00,84.29,84.55,84.29,84.55,56841.0,84.29,84.55,84.29,84.55,56841.0
2017-04-12 15:30:00,84.56,84.71,84.43,84.45,40764.0,84.56,84.71,84.43,84.45,40764.0
2017-04-12 15:40:00,84.48,84.52,84.38,84.44,49021.0,84.48,84.52,84.38,84.44,49021.0
2017-04-12 15:50:00,84.45,84.55,84.38,84.49,74319.0,84.45,84.55,84.38,84.49,74319.0
2017-04-13 09:30:00,84.37,84.61,84.33,84.45,9846.0,84.37,84.61,84.33,84.45,9846.0
2017-04-13 09:40:00,84.56,84.63,84.34,84.55,16043.0,84.56,84.63,84.34,84.55,16043.0
2017-04-13 09:50:00,84.58,84.99,84.58,84.59,22439.0,84.58,84.99,84.58,84.59,22439.0
2017-04-13 10:00:00,84.63,84.99,84.63,84.93,13009.0,84.63,84.99,84.63,84.93,13009.0
2017-04-13 10:10:00,84.89,85.16,84.89,85.02,24883.0,84.89,85.16,84.89,85.02,24883.0
2017-04-13 10:20:00,85.0,85.21,84.92,85.06,27438.0,85.0,85.21,84.92,85.06,27438.0
2017-04-13 10:30:00,85.06,85.17,84.95,85.05,35370.0,85.06,85.17,84.95,85.05,35370.0
2017-04-13 10:40:00,85.0,85.0,84.86,84.86,7134.0,85.0,85.0,84.86,84.86,7134.0
2017-04-13 10:50:00,84.88,85.16,84.88,85.03,21121.0,84.88,85.16,84.88,85.03,21121.0
2017-04-13 11:00:00,85.03,85.19,84.96,85.05,14694.0,85.03,85.19,84.96,85.05,14694.0
2017-04-13 11:10:00,85.07,85.08,84.91,84.99,22140.0,85.07,85.08,84.91,84.99,22140.0
2017-04-13 11:20:00,85.0,85.07,84.91,84.98,30959.0,85.0,85.07,84.91,84.98,30959.0
2017-04-13 11:30:00,84.95,85.03,84.94,84.96,8969.0,84.95,85.03,84.94,84.96,8969.0
2017-04-13 11:40:00,84.97,84.99,84.82,84.82,5400.0,84.97,84.99,84.82,84.82,5400.0
2017-04-13 11:50:00,84.84,84.95,84.83,84.88,8000.0,84.84,84.95,84.83,84.88,8000.0
2017-04-13 12:00:00,84.91,84.91,84.69,84.74,69855.0,84.91,84.91,84.69,84.74,69855.0
2017-04-13 12:10:00,84.7,84.85,84.7,84.84,10600.0,84.7,84.85,84.7,84.84,10600.0
2017-04-13 12:20:00,84.85,84.89,84.79,84.89,11666.0,84.85,84.89,84.79,84.89,11666.0
2017-04-13 12:30:00,84.85,84.96,84.78,84.88,12609.0,84.85,84.96,84.78,84.88,12609.0
2017-04-13 12:40:00,84.83,84.89,84.78,84.83,67235.0,84.83,84.89,84.78,84.83,67235.0
2017-04-13 12:50:00,84.82,84.98,84.81,84.82,24876.0,84.82,84.98,84.81,84.82,24876.0
2017-04-13 13:00:00,84.83,84.89,84.57,84.63,24850.0,84.83,84.89,84.57,84.63,24850.0
2017-04-13 13:10:00,84.65,84.68,84.51,84.58,8304.0,84.65,84.68,84.51,84.58,8304.0
2017-04-13 13:20:00,84.57,84.72,84.5,84.65,11588.0,84.57,84.72,84.5,84.65,11588.0
2017-04-13 13:30:00,84.67,84.74,84.63,84.67,55700.0,84.67,84.74,84.63,84.67,55700.0
2017-04-13 13:40:00,84.67,84.68,84.39,84.42,10835.0,84.67,84.68,84.39,84.42,10835.0
2017-04-13 13:50:00,84.42,84.62,84.42,84.6,22410.0,84.42,84.62,84.42,84.6,22410.0
2017-04-13 14:00:00,84.6,84.82,84.55,84.82,7997.0,84.6,84.82,84.55,84.82,7997.0
2017-04-13 14:10:00,84.77,84.91,84.75,84.86,30262.0,84.77,84.91,84.75,84.86,30262.0
2017-04-13 14:20:00,84.83,84.94,84.82,84.9,10002.0,84.83,84.94,84.82,84.9,10002.0
2017-04-13 14:30:00,84.86,84.92,84.81,84.84,19641.0,84.86,84.92,84.81,84.84,19641.0
2017-04-13 14:40:00,84.81,84.95,84.81,84.87,14237.0,84.81,84.95,84.81,84.87,14237.0
2017-04-13 14:50:00,84.87,84.93,84.78,84.88,12286.0,84.87,84.93,84.78,84.88,12286.0
2017-04-13 15:00:00,84.89,84.89,84.72,84.74,17615.0,84.89,84.89,84.72,84.74,17615.0
2017-04-13 15:10:00,84.74,84.74,84.57,84.7,16314.0,84.74,84.74,84.57,84.7,16314.0
2017-04-13 15:20:00,84.71,84.8,84.69,84.73,18480.0,84.71,84.8,84.69,84.73,18480.0
2017-04-13 15:30:00,84.72,84.75,84.56,84.58,35798.0,84.72,84.75,84.56,84.58,35798.0
2017-04-13 15:40:00,84.58,84.84,84.4,84.83,42281.0,84.58,84.84,84.4,84.83,42281.0
2017-04-13 15:50:00,84.81,84.85,84.64,84.67,89596.0,84.81,84.85,84.64,84.67,89596.0
2017-04-17 09:30:00,85.04,86.2,84.92,86.0,48976.0,85.04,86.2,84.92,86.0,48976.0
2017-04-17 09:40:00,86.14,86.14,85.61,85.97,25180.0,86.14,86.14,85.61,85.97,25180.0
2017-04-17 09:50:00,85.97,85.97,85.6,85.82,17482.0,85.97,85.97,85.6,85.82,17482.0
2017-04-17 10:00:00,85.78,86.13,85.68,85.95,42974.0,85.78,86.13,85.68,85.95,42974.0
2017-04-17 10:10:00,85.98,86.21,85.96,86.16,16863.0,85.98,86.21,85.96,86.16,16863.0
2017-04-17 10:20:00,86.16,86.17,85.78,85.9,16208.0,86.16,86.17,85.78,85.9,16208.0
2017-04-17 10:30:00,85.85,85.99,85.72,85.79,23297.0,85.85,85.99,85.72,85.79,23297.0
2017-04-17 10:40:00,85.83,85.95,85.78,85.9,22520.0,85.83,85.95,85.78,85.9,22520.0
2017-04-17 10:50:00,85.87,86.02,85.82,85.99,15406.0,85.87,86.02,85.82,85.99,15406.0
2017-04-17 11:00:00,86.0,86.16,86.0,86.09,10771.0,86.0,86.16,86.0,86.09,10771.0
2017-04-17 11:10:00,86.1,86.42,86.1,86.39,15832.0,86.1,86.42,86.1,86.39,15832.0
2017-04-17 11:20:00,86.34,86.41,86.15,86.21,13194.0,86.34,86.41,86.15,86.21,13194.0
2017-04-17 11:30:00,86.23,86.3,86.18,86.28,6462.0,86.23,86.3,86.18,86.28,6462.0
2017-04-17 11:40:00,86.26,86.28,85.87,86.04,28475.0,86.26,86.28,85.87,86.04,28475.0
2017-04-17 11:50:00,86.03,86.14,85.86,85.86,12745.0,86.03,86.14,85.86,85.86,12745.0
2017-04-17 12:00:00,85.86,85.94,85.8,85.85,12190.0,85.86,85.94,85.8,85.85,12190.0
2017-04-17 12:10:00,85.85,85.93,85.8,85.88,7990.0,85.85,85.93,85.8,85.88,7990.0
2017-04-17 12:20:00,85.89,86.08,85.86,85.98,10586.0,85.89,86.08,85.86,85.98,10586.0
2017-04-17 12:30:00,85.95,86.01,85.84,85.87,32438.0,85.95,86.01,85.84,85.87,32438.0
2017-04-17 12:40:00,85.9,86.0,85.84,85.84,24886.0,85.9,86.0,85.84,85.84,24886.0
2017-04-17 12:50:00,85.79,85.89,85.72,85.8,12918.0,85.79,85.89,85.72,85.8,12918.0
2017-04-17 13:00:00,85.78,85.91,85.76,85.87,14914.0,85.78,85.91,85.76,85.87,14914.0
2017-04-17 13:10:00,85.88,85.94,85.79,85.82,10982.0,85.88,85.94,85.79,85.82,10982.0
2017-04-17 13:20:00,85.8,85.96,85.78,85.89,8469.0,85.8,85.96,85.78,85.89,8469.0
2017-04-17 13:30:00,85.9,85.99,85.82,85.87,9407.0,85.9,85.99,85.82,85.87,9407.0
2017-04-17 13:40:00,85.91,85.94,85.75,85.88,10524.0,85.91,85.94,85.75,85.88,10524.0
2017-04-17 13:50:00,85.89,85.93,85.78,85.81,15484.0,85.89,85.93,85.78,85.81,15484.0
2017-04-17 14:00:00,85.8,85.86,85.76,85.77,26738.0,85.8,85.86,85.76,85.77,26738.0
2017-04-17 14:10:00,85.78,85.89,85.74,85.88,18677.0,85.78,85.89,85.74,85.88,18677.0
2017-04-17 14:20:00,85.83,85.97,85.83,85.9,11499.0,85.83,85.97,85.83,85.9,11499.0
2017-04-17 14:30:00,85.87,85.93,85.84,85.9,51795.0,85.87,85.93,85.84,85.9,51795.0
2017-04-17 14:40:00,85.91,86.02,85.84,85.97,41863.0,85.91,86.02,85.84,85.97,41863.0
2017-04-17 14:50:00,85.95,85.97,85.87,85.94,18999.0,85.95,85.97,85.87,85.94,18999.0
2017-04-17 15:00:00,85.94,86.09,85.93,86.05,18843.0,85.94,86.09,85.93,86.05,18843.0
2017-04-17 15:10:00,86.06,86.18,86.04,86.18,20809.0,86.06,86.18,86.04,86.18,20809.0
2017-04-17 15:20:00,86.19,86.38,86.16,86.33,22529.0,86.19,86.38,86.16,86.33,22529.0
2017-04-17 15:30:00,86.3,86.34,86.06,86.17,54670.0,86.3,86.34,86.06,86.17,54670.0
2017-04-17 15:40:00,86.16,86.32,86.13,86.28,103262.0,86.16,86.32,86.13,86.28,103262.0
2017-04-17 15:50:00,86.29,86.42,86.26,86.41,92479.0,86.29,86.42,86.26,86.41,92479.0
2017-04-18 09:30:00,86.0,86.98,85.93,86.81,35023.0,86.0,86.98,85.93,86.81,35023.0
2017-04-18 09:40:00,86.8,87.14,86.77,87.1,38853.0,86.8,87.14,86.77,87.1,38853.0
2017-04-18 09:50:00,87.01,87.56,86.82,87.56,64846.0,87.01,87.56,86.82,87.56,64846.0
2017-04-18 10:00:00,87.56,87.67,87.32,87.33,53579.0,87.56,87.67,87.32,87.33,53579.0
2017-04-18 10:10:00,87.34,87.41,87.19,87.23,38206.0,87.34,87.41,87.19,87.23,38206.0
2017-04-18 10:20:00,87.23,87.29,87.08,87.12,32570.0,87.23,87.29,87.08,87.12,32570.0
2017-04-18 10:30:00,87.12,87.34,87.09,87.2,16909.0,87.12,87.34,87.09,87.2,16909.0
2017-04-18 10:40:00,87.2,87.26,87.14,87.21,31740.0,87.2,87.26,87.14,87.21,31740.0
2017-04-18 10:50:00,87.2,87.23,87.12,87.22,27886.0,87.2,87.23,87.12,87.22,27886.0
2017-04-18 11:00:00,87.2,87.27,87.15,87.26,27919.0,87.2,87.27,87.15,87.26,27919.0
2017-04-18 11:10:00,87.26,87.37,87.18,87.2,17489.0,87.26,87.37,87.18,87.2,17489.0
2017-04-18 11:20:00,87.2,87.31,87.17,87.27,15301.0,87.2,87.31,87.17,87.27,15301.0
2017-04-18 11:30:00,87.27,87.27,87.05,87.16,33840.0,87.27,87.27,87.05,87.16,33840.0
2017-04-18 11:40:00,87.17,87.17,87.08,87.11,9265.0,87.17,87.17,87.08,87.11,9265.0
2017-04-18 11:50:00,87.11,87.15,87.05,87.1,24225.0,87.11,87.15,87.05,87.1,24225.0
2017-04-18 12:00:00,87.09,87.1,86.97,87.0,22673.0,87.09,87.1,86.97,87.0,22673.0
2017-04-18 12:10:00,86.98,87.11,86.96,87.05,23744.0,86.98,87.11,86.96,87.05,23744.0
2017-04-18 12:20:00,87.03,87.1,87.01,87.1,12893.0,87.03,87.1,87.01,87.1,12893.0
2017-04-18 12:30:00,87.06,87.17,87.06,87.1,17797.0,87.06,87.17,87.06,87.1,17797.0
2017-04-18 12:40:00,87.08,87.2,87.08,87.15,8466.0,87.08,87.2,87.08,87.15,8466.0
2017-04-18 12:50:00,87.14,87.25,87.1,87.1,6650.0,87.14,87.25,87.1,87.1,6650.0
2017-04-18 13:00:00,87.12,87.15,87.1,87.15,10804.0,87.12,87.15,87.1,87.15,10804.0
2017-04-18 13:10:00,87.16,87.17,87.09,87.14,11776.0,87.16,87.17,87.09,87.14,11776.0
2017-04-18 13:20:00,87.15,87.25,87.13,87.23,15943.0,87.15,87.25,87.13,87.23,15943.0
2017-04-18 13:30:00,87.23,87.34,87.23,87.31,7653.0,87.23,87.34,87.23,87.31,7653.0
2017-04-18 13:40:00,87.33,87.42,87.33,87.42,7256.0,87.33,87.42,87.33,87.42,7256.0
2017-04-18 13:50:00,87.42,87.43,87.32,87.32,7597.0,87.42,87.43,87.32,87.32,7597.0
2017-04-18 14:00:00,87.31,87.46,87.3,87.41,14166.0,87.31,87.46,87.3,87.41,14166.0
2017-04-18 14:10:00,87.42,87.46,87.39,87.44,13384.0,87.42,87.46,87.39,87.44,13384.0
2017-04-18 14:20:00,87.45,87.52,87.42,87.52,24810.0,87.45,87.52,87.42,87.52,24810.0
2017-04-18 14:30:00,87.5,87.61,87.48,87.49,59876.0,87.5,87.61,87.48,87.49,59876.0
2017-04-18 14:40:00,87.49,87.62,87.43,87.59,44606.0,87.49,87.62,87.43,87.59,44606.0
2017-04-18 14:50:00,87.59,87.6,87.53,87.55,30598.0,87.59,87.6,87.53,87.55,30598.0
2017-04-18 15:00:00,87.56,87.59,87.36,87.44,26799.0,87.56,87.59,87.36,87.44,26799.0
2017-04-18 15:10:00,87.44,87.48,87.41,87.43,25618.0,87.44,87.48,87.41,87.43,25618.0
2017-04-18 15:20:00,87.43,87.58,87.39,87.5,18974.0,87.43,87.58,87.39,87.5,18974.0
2017-04-18 15:30:00,87.5,87.52,87.44,87.49,32157.0,87.5,87.52,87.44,87.49,32157.0
2017-04-18 15:40:00,87.48,87.65,87.48,87.63,49993.0,87.48,87.65,87.48,87.63,49993.0
2017-04-18 15:50:00,87.61,87.66,87.53,87.63,117767.0,87.61,87.66,87.53,87.63,117767.0
2017-04-19 09:30:00,87.96,88.39,87.65,88.38,40364.0,87.96,88.39,87.65,88.38,40364.0
2017-04-19 09:40:00,88.32,88.33,87.91,87.99,29236.0,88.32,88.33,87.91,87.99,29236.0
2017-04-19 09:50:00,88.01,88.32,87.99,88.17,56322.0,88.01,88.32,87.99,88.17,56322.0
2017-04-19 10:00:00,88.19,88.2,87.95,88.0,24863.0,88.19,88.2,87.95,88.0,24863.0
2017-04-19 10:10:00,88.01,88.14,87.98,87.99,19711.0,88.01,88.14,87.98,87.99,19711.0
2017-04-19 10:20:00,87.99,88.16,87.99,88.03,39596.0,87.99,88.16,87.99,88.03,39596.0
2017-04-19 10:30:00,88.07,88.4,88.04,88.27,41460.0,88.07,88.4,88.04,88.27,41460.0
2017-04-19 10:40:00,88.24,88.39,88.1,88.16,18949.0,88.24,88.39,88.1,88.16,18949.0
2017-04-19 10:50:00,88.15,88.33,88.11,88.3,16050.0,88.15,88.33,88.11,88.3,16050.0
2017-04-19 11:00:00,88.29,88.35,88.08,88.13,22612.0,88.29,88.35,88.08,88.13,22612.0
2017-04-19 11:10:00,88.13,88.28,88.09,88.15,15781.0,88.13,88.28,88.09,88.15,15781.0
2017-04-19 11:20:00,88.23,88.29,88.13,88.28,11915.0,88.23,88.29,88.13,88.28,11915.0
2017-04-19 11:30:00,88.25,88.29,88.13,88.16,5000.0,88.25,88.29,88.13,88.16,5000.0
2017-04-19 11:40:00,88.15,88.24,88.12,88.13,7200.0,88.15,88.24,88.12,88.13,7200.0
2017-04-19 11:50:00,88.14,88.19,88.1,88.14,15806.0,88.14,88.19,88.1,88.14,15806.0
2017-04-19 12:00:00,88.16,88.18,88.03,88.06,10794.0,88.16,88.18,88.03,88.06,10794.0
2017-04-19 12:10:00,88.05,88.22,87.97,88.2,12507.0,88.05,88.22,87.97,88.2,12507.0
2017-04-19 12:20:00,88.21,88.3,88.17,88.2,19890.0,88.21,88.3,88.17,88.2,19890.0
2017-04-19 12:30:00,88.19,88.28,88.04,88.16,77940.0,88.19,88.28,88.04,88.16,77940.0
2017-04-19 12:40:00,88.16,88.2,88.06,88.17,9602.0,88.16,88.2,88.06,88.17,9602.0
2017-04-19 12:50:00,88.13,88.22,88.11,88.13,10980.0,88.13,88.22,88.11,88.13,10980.0
2017-04-19 13:00:00,88.17,88.17,87.93,87.96,16403.0,88.17,88.17,87.93,87.96,16403.0
2017-04-19 13:10:00,87.96,88.11,87.86,88.04,15334.0,87.96,88.11,87.86,88.04,15334.0
2017-04-19 13:20:00,88.03,88.1,87.96,87.99,11566.0,88.03,88.1,87.96,87.99,11566.0
2017-04-19 13:30:00,87.99,88.09,87.98,88.01,11246.0,87.99,88.09,87.98,88.01,11246.0
2017-04-19 13:40:00,88.0,88.16,87.98,88.13,10319.0,88.0,88.16,87.98,88.13,10319.0
2017-04-19 13:50:00,88.15,88.25,88.11,88.19,13330.0,88.15,88.25,88.11,88.19,13330.0
2017-04-19 14:00:00,88.21,88.25,88.0,88.0,10946.0,88.21,88.25,88.0,88.0,10946.0
2017-04-19 14:10:00,88.0,88.12,87.87,88.05,22471.0,88.0,88.12,87.87,88.05,22471.0
2017-04-19 14:20:00,88.02,88.18,87.98,88.17,19809.0,88.02,88.18,87.98,88.17,19809.0
2017-04-19 14:30:00,88.13,88.18,88.06,88.14,7116.0,88.13,88.18,88.06,88.14,7116.0
2017-04-19 14:40:00,88.09,88.15,88.03,88.09,12507.0,88.09,88.15,88.03,88.09,12507.0
2017-04-19 14:50:00,88.07,88.11,88.0,88.07,18858.0,88.07,88.11,88.0,88.07,18858.0
2017-04-19 15:00:00,88.08,88.1,88.03,88.06,13202.0,88.08,88.1,88.03,88.06,13202.0
2017-04-19 15:10:00,88.07,88.15,88.05,88.15,11662.0,88.07,88.15,88.05,88.15,11662.0
2017-04-19 15:20:00,88.15,88.19,88.08,88.09,39994.0,88.15,88.19,88.08,88.09,39994.0
2017-04-19 15:30:00,88.09,88.17,88.03,88.15,47840.0,88.09,88.17,88.03,88.15,47840.0
2017-04-19 15:40:00,88.14,88.16,88.03,88.11,64048.0,88.14,88.16,88.03,88.11,64048.0
2017-04-19 15:50:00,88.1,88.19,88.0,88.14,101317.0,88.1,88.19,88.0,88.14,101317.0
2017-04-20 09:30:00,88.49,88.49,87.74,88.09,18277.0,88.49,88.49,87.74,88.09,18277.0
2017-04-20 09:40:00,88.06,88.06,87.62,87.83,29509.0,88.06,88.06,87.62,87.83,29509.0
2017-04-20 09:50:00,87.79,87.94,87.73,87.83,41293.0,87.79,87.94,87.73,87.83,41293.0
2017-04-20 10:00:00,87.84,87.92,87.66,87.76,54293.0,87.84,87.92,87.66,87.76,54293.0
2017-04-20 10:10:00,87.79,87.79,87.58,87.58,30176.0,87.79,87.79,87.58,87.58,30176.0
2017-04-20 10:20:00,87.63,87.69,87.51,87.59,22368.0,87.63,87.69,87.51,87.59,22368.0
2017-04-20 10:30:00,87.6,87.65,87.47,87.53,29192.0,87.6,87.65,87.47,87.53,29192.0
2017-04-20 10:40:00,87.5,87.63,87.46,87.49,25559.0,87.5,87.63,87.46,87.49,25559.0
2017-04-20 10:50:00,87.49,87.71,87.48,87.71,17164.0,87.49,87.71,87.48,87.71,17164.0
2017-04-20 11:00:00,87.67,87.68,87.49,87.67,14734.0,87.67,87.68,87.49,87.67,14734.0
2017-04-20 11:10:00,87.67,87.8,87.61,87.8,13030.0,87.67,87.8,87.61,87.8,13030.0
2017-04-20 11:20:00,87.79,88.0,87.72,88.0,25959.0,87.79,88.0,87.72,88.0,25959.0
2017-04-20 11:30:00,88.0,88.01,87.85,87.99,45606.0,88.0,88.01,87.85,87.99,45606.0
2017-04-20 11:40:00,88.0,88.17,87.92,88.11,26473.0,88.0,88.17,87.92,88.11,26473.0
2017-04-20 11:50:00,88.08,88.32,88.06,88.23,41624.0,88.08,88.32,88.06,88.23,41624.0
2017-04-20 12:00:00,88.26,88.36,88.12,88.15,68330.0,88.26,88.36,88.12,88.15,68330.0
2017-04-20 12:10:00,88.15,88.29,88.09,88.29,33075.0,88.15,88.29,88.09,88.29,33075.0
2017-04-20 12:20:00,88.29,88.34,88.09,88.18,8452.0,88.29,88.34,88.09,88.18,8452.0
2017-04-20 12:30:00,88.19,88.23,88.15,88.22,6800.0,88.19,88.23,88.15,88.22,6800.0
2017-04-20 12:40:00,88.23,88.32,88.05,88.19,41848.0,88.23,88.32,88.05,88.19,41848.0
2017-04-20 12:50:00,88.21,88.29,88.19,88.21,13900.0,88.21,88.29,88.19,88.21,13900.0
2017-04-20 13:00:00,88.24,88.35,88.16,88.16,43779.0,88.24,88.35,88.16,88.16,43779.0
2017-04-20 13:10:00,88.14,88.2,87.94,87.94,13628.0,88.14,88.2,87.94,87.94,13628.0
2017-04-20 13:20:00,87.94,88.1,87.92,88.07,11398.0,87.94,88.1,87.92,88.07,11398.0
2017-04-20 13:30:00,88.11,88.17,88.04,88.13,7669.0,88.11,88.17,88.04,88.13,7669.0
2017-04-20 13:40:00,88.1,88.25,88.09,88.25,12696.0,88.1,88.25,88.09,88.25,12696.0
2017-04-20 13:50:00,88.19,88.27,88.18,88.25,14959.0,88.19,88.27,88.18,88.25,14959.0
2017-04-20 14:00:00,88.27,88.28,88.07,88.07,19531.0,88.27,88.28,88.07,88.07,19531.0
2017-04-20 14:10:00,88.05,88.22,88.05,88.2,12898.0,88.05,88.22,88.05,88.2,12898.0
2017-04-20 14:20:00,88.2,88.29,88.13,88.18,13911.0,88.2,88.29,88.13,88.18,13911.0
2017-04-20 14:30:00,88.21,88.29,88.2,88.23,39469.0,88.21,88.29,88.2,88.23,39469.0
2017-04-20 14:40:00,88.26,88.27,88.1,88.15,30933.0,88.26,88.27,88.1,88.15,30933.0
2017-04-20 14:50:00,88.17,88.2,88.14,88.2,13252.0,88.17,88.2,88.14,88.2,13252.0
2017-04-20 15:00:00,88.18,88.2,88.06,88.11,13036.0,88.18,88.2,88.06,88.11,13036.0
2017-04-20 15:10:00,88.13,88.2,87.92,87.94,19428.0,88.13,88.2,87.92,87.94,19428.0
2017-04-20 15:20:00,87.92,87.92,87.75,87.87,44445.0,87.92,87.92,87.75,87.87,44445.0
2017-04-20 15:30:00,87.87,88.05,87.86,88.05,45172.0,87.87,88.05,87.86,88.05,45172.0
2017-04-20 15:40:00,88.06,88.15,88.03,88.13,73148.0,88.06,88.15,88.03,88.13,73148.0
2017-04-20 15:50:00,88.14,88.4,88.13,88.26,113617.0,88.14,88.4,88.13,88.26,113617.0
2017-04-21 09:30:00,88.8,89.1,88.72,88.99,33266.0,88.8,89.1,88.72,88.99,33266.0
2017-04-21 09:40:00,89.04,89.43,88.99,89.24,34993.0,89.04,89.43,88.99,89.24,34993.0
2017-04-21 09:50:00,89.22,89.31,89.03,89.04,16249.0,89.22,89.31,89.03,89.04,16249.0
2017-04-21 10:00:00,89.01,89.25,88.93,89.14,69427.0,89.01,89.25,88.93,89.14,69427.0
2017-04-21 10:10:00,89.13,89.36,89.07,89.22,10315.0,89.13,89.36,89.07,89.22,10315.0
2017-04-21 10:20:00,89.28,89.33,88.84,89.18,11654.0,89.28,89.33,88.84,89.18,11654.0
2017-04-21 10:30:00,89.14,89.14,88.72,88.8,19756.0,89.14,89.14,88.72,88.8,19756.0
2017-04-21 10:40:00,88.75,88.77,88.19,88.23,32472.0,88.75,88.77,88.19,88.23,32472.0
2017-04-21 10:50:00,88.27,88.36,88.12,88.36,10595.0,88.27,88.36,88.12,88.36,10595.0
2017-04-21 11:00:00,88.35,88.36,88.18,88.23,9548.0,88.35,88.36,88.18,88.23,9548.0
2017-04-21 11:10:00,88.26,88.55,88.26,88.54,9450.0,88.26,88.55,88.26,88.54,9450.0
2017-04-21 11:20:00,88.46,88.53,88.35,88.35,17520.0,88.46,88.53,88.35,88.35,17520.0
2017-04-21 11:30:00,88.34,88.44,88.21,88.27,38138.0,88.34,88.44,88.21,88.27,38138.0
2017-04-21 11:40:00,88.27,88.58,88.27,88.53,19263.0,88.27,88.58,88.27,88.53,19263.0
2017-04-21 11:50:00,88.52,88.98,88.52,88.57,40860.0,88.52,88.98,88.52,88.57,40860.0
2017-04-21 12:00:00,88.6,88.63,88.45,88.5,27746.0,88.6,88.63,88.45,88.5,27746.0
2017-04-21 12:10:00,88.5,88.51,88.32,88.34,7985.0,88.5,88.51,88.32,88.34,7985.0
2017-04-21 12:20:00,88.35,88.43,88.29,88.3,8801.0,88.35,88.43,88.29,88.3,8801.0
2017-04-21 12:30:00,88.27,88.46,88.25,88.46,9418.0,88.27,88.46,88.25,88.46,9418.0
2017-04-21 12:40:00,88.44,88.48,88.4,88.41,26201.0,88.44,88.48,88.4,88.41,26201.0
2017-04-21 12:50:00,88.42,88.47,88.25,88.27,3120.0,88.42,88.47,88.25,88.27,3120.0
2017-04-21 13:00:00,88.28,88.36,88.26,88.33,11509.0,88.28,88.36,88.26,88.33,11509.0
2017-04-21 13:10:00,88.34,88.35,88.23,88.23,26441.0,88.34,88.35,88.23,88.23,26441.0
2017-04-21 13:20:00,88.23,88.4,88.23,88.28,28875.0,88.23,88.4,88.23,88.28,28875.0
2017-04-21 13:30:00,88.3,88.32,88.12,88.12,24386.0,88.3,88.32,88.12,88.12,24386.0
2017-04-21 13:40:00,88.09,88.23,88.08,88.16,16556.0,88.09,88.23,88.08,88.16,16556.0
2017-04-21 13:50:00,88.2,88.25,88.14,88.22,17623.0,88.2,88.25,88.14,88.22,17623.0
2017-04-21 14:00:00,88.26,88.34,88.25,88.32,17153.0,88.26,88.34,88.25,88.32,17153.0
2017-04-21 14:10:00,88.34,88.47,88.3,88.4,29493.0,88.34,88.47,88.3,88.4,29493.0
2017-04-21 14:20:00,88.4,88.46,88.36,88.44,17673.0,88.4,88.46,88.36,88.44,17673.0
2017-04-21 14:30:00,88.44,88.46,88.18,88.19,23525.0,88.44,88.46,88.18,88.19,23525.0
2017-04-21 14:40:00,88.18,88.23,88.1,88.14,16843.0,88.18,88.23,88.1,88.14,16843.0
2017-04-21 14:50:00,88.11,88.27,88.09,88.25,10314.0,88.11,88.27,88.09,88.25,10314.0
2017-04-21 15:00:00,88.24,88.32,88.23,88.32,13667.0,88.24,88.32,88.23,88.32,13667.0
2017-04-21 15:10:00,88.3,88.33,88.23,88.28,16461.0,88.3,88.33,88.23,88.28,16461.0
2017-04-21 15:20:00,88.28,88.34,88.24,88.29,18686.0,88.28,88.34,88.24,88.29,18686.0
2017-04-21 15:30:00,88.28,88.34,88.26,88.33,25303.0,88.28,88.34,88.26,88.33,25303.0
2017-04-21 15:40:00,88.32,88.5,88.32,88.47,39135.0,88.32,88.5,88.32,88.47,39135.0
2017-04-21 15:50:00,88.47,88.49,88.29,88.3,90779.0,88.47,88.49,88.29,88.3,90779.0
2017-04-24 09:30:00,89.67,89.67,88.74,88.75,23718.0,89.67,89.67,88.74,88.75,23718.0
2017-04-24 09:40:00,88.68,89.1,88.6,89.03,52263.0,88.68,89.1,88.6,89.03,52263.0
2017-04-24 09:50:00,89.03,89.07,88.79,88.93,23148.0,89.03,89.07,88.79,88.93,23148.0
2017-04-24 10:00:00,88.93,89.0,88.66,88.66,56314.0,88.93,89.0,88.66,88.66,56314.0
2017-04-24 10:10:00,88.71,88.98,88.71,88.92,40879.0,88.71,88.98,88.71,88.92,40879.0
2017-04-24 10:20:00,88.94,88.98,88.43,88.51,21950.0,88.94,88.98,88.43,88.51,21950.0
2017-04-24 10:30:00,88.45,88.57,88.35,88.42,35106.0,88.45,88.57,88.35,88.42,35106.0
2017-04-24 10:40:00,88.4,88.72,88.39,88.7,15503.0,88.4,88.72,88.39,88.7,15503.0
2017-04-24 10:50:00,88.69,88.87,88.64,88.77,14811.0,88.69,88.87,88.64,88.77,14811.0
2017-04-24 11:00:00,88.73,88.74,88.55,88.59,28706.0,88.73,88.74,88.55,88.59,28706.0
2017-04-24 11:10:00,88.6,88.64,88.54,88.57,21778.0,88.6,88.64,88.54,88.57,21778.0
2017-04-24 11:20:00,88.61,88.64,88.55,88.55,20056.0,88.61,88.64,88.55,88.55,20056.0
2017-04-24 11:30:00,88.55,88.6,88.52,88.55,20206.0,88.55,88.6,88.52,88.55,20206.0
2017-04-24 11:40:00,88.55,88.77,88.55,88.63,14755.0,88.55,88.77,88.55,88.63,14755.0
2017-04-24 11:50:00,88.64,88.65,88.55,88.6,10705.0,88.64,88.65,88.55,88.6,10705.0
2017-04-24 12:00:00,88.61,88.65,88.54,88.62,22374.0,88.61,88.65,88.54,88.62,22374.0
2017-04-24 12:10:00,88.6,88.65,88.55,88.65,20867.0,88.6,88.65,88.55,88.65,20867.0
2017-04-24 12:20:00,88.67,88.82,88.67,88.73,21352.0,88.67,88.82,88.67,88.73,21352.0
2017-04-24 12:30:00,88.76,88.8,88.71,88.72,6942.0,88.76,88.8,88.71,88.72,6942.0
2017-04-24 12:40:00,88.73,88.78,88.69,88.71,4513.0,88.73,88.78,88.69,88.71,4513.0
2017-04-24 12:50:00,88.72,88.75,88.55,88.56,30073.0,88.72,88.75,88.55,88.56,30073.0
2017-04-24 13:00:00,88.58,88.6,88.55,88.56,17467.0,88.58,88.6,88.55,88.56,17467.0
2017-04-24 13:10:00,88.57,88.6,88.51,88.6,12059.0,88.57,88.6,88.51,88.6,12059.0
2017-04-24 13:20:00,88.61,88.63,88.46,88.56,23884.0,88.61,88.63,88.46,88.56,23884.0
2017-04-24 13:30:00,88.58,88.7,88.49,88.7,15634.0,88.58,88.7,88.49,88.7,15634.0
2017-04-24 13:40:00,88.73,88.77,88.66,88.67,6510.0,88.73,88.77,88.66,88.67,6510.0
2017-04-24 13:50:00,88.66,88.7,88.63,88.69,27107.0,88.66,88.7,88.63,88.69,27107.0
2017-04-24 14:00:00,88.66,89.2,88.66,88.94,97456.0,88.66,89.2,88.66,88.94,97456.0
2017-04-24 14:10:00,88.96,88.97,88.77,88.9,18503.0,88.96,88.97,88.77,88.9,18503.0
2017-04-24 14:20:00,88.9,88.9,88.82,88.9,26782.0,88.9,88.9,88.82,88.9,26782.0
2017-04-24 14:30:00,88.9,88.91,88.78,88.87,17502.0,88.9,88.91,88.78,88.87,17502.0
2017-04-24 14:40:00,88.86,88.88,88.75,88.85,16940.0,88.86,88.88,88.75,88.85,16940.0
2017-04-24 14:50:00,88.85,89.07,88.85,88.99,22472.0,88.85,89.07,88.85,88.99,22472.0
2017-04-24 15:00:00,89.02,89.21,88.98,89.17,20912.0,89.02,89.21,88.98,89.17,20912.0
2017-04-24 15:10:00,89.2,89.34,89.13,89.18,30029.0,89.2,89.34,89.13,89.18,30029.0
2017-04-24 15:20:00,89.18,89.43,89.16,89.39,28984.0,89.18,89.43,89.16,89.39,28984.0
2017-04-24 15:30:00,89.37,89.5,89.3,89.5,41280.0,89.37,89.5,89.3,89.5,41280.0
2017-04-24 15:40:00,89.5,89.52,89.36,89.41,61826.0,89.5,89.52,89.36,89.41,61826.0
2017-04-24 15:50:00,89.41,89.5,89.31,89.41,99592.0,89.41,89.5,89.31,89.41,99592.0
2017-04-25 09:30:00,89.92,90.4,89.56,90.36,54102.0,89.92,90.4,89.56,90.36,54102.0
2017-04-25 09:40:00,90.35,90.62,90.28,90.28,87134.0,90.35,90.62,90.28,90.28,87134.0
2017-04-25 09:50:00,90.29,90.55,90.25,90.53,46730.0,90.29,90.55,90.25,90.53,46730.0
2017-04-25 10:00:00,90.52,90.66,90.41,90.61,69224.0,90.52,90.66,90.41,90.61,69224.0
2017-04-25 10:10:00,90.63,90.8,90.47,90.72,84296.0,90.63,90.8,90.47,90.72,84296.0
2017-04-25 10:20:00,90.71,90.8,90.36,90.38,57614.0,90.71,90.8,90.36,90.38,57614.0
2017-04-25 10:30:00,90.38,90.49,90.27,90.49,30950.0,90.38,90.49,90.27,90.49,30950.0
2017-04-25 10:40:00,90.44,90.54,90.33,90.44,16116.0,90.44,90.54,90.33,90.44,16116.0
2017-04-25 10:50:00,90.44,90.49,90.25,90.26,24764.0,90.44,90.49,90.25,90.26,24764.0
2017-04-25 11:00:00,90.25,90.41,90.19,90.2,24193.0,90.25,90.41,90.19,90.2,24193.0
2017-04-25 11:10:00,90.21,90.35,90.2,90.32,35699.0,90.21,90.35,90.2,90.32,35699.0
2017-04-25 11:20:00,90.32,90.35,90.07,90.14,15890.0,90.32,90.35,90.07,90.14,15890.0
2017-04-25 11:30:00,90.14,90.17,90.0,90.1,7006.0,90.14,90.17,90.0,90.1,7006.0
2017-04-25 11:40:00,90.08,90.2,90.05,90.06,9908.0,90.08,90.2,90.05,90.06,9908.0
2017-04-25 11:50:00,90.11,90.3,90.09,90.22,13200.0,90.11,90.3,90.09,90.22,13200.0
2017-04-25 12:00:00,90.23,90.27,90.13,90.21,20224.0,90.23,90.27,90.13,90.21,20224.0
2017-04-25 12:10:00,90.21,90.22,90.04,90.09,23522.0,90.21,90.22,90.04,90.09,23522.0
2017-04-25 12:20:00,90.08,90.17,90.07,90.14,8800.0,90.08,90.17,90.07,90.14,8800.0
2017-04-25 12:30:00,90.14,90.14,89.99,90.05,10875.0,90.14,90.14,89.99,90.05,10875.0
2017-04-25 12:40:00,90.03,90.06,89.95,89.98,18964.0,90.03,90.06,89.95,89.98,18964.0
2017-04-25 12:50:00,89.97,89.99,89.87,89.91,13729.0,89.97,89.99,89.87,89.91,13729.0
2017-04-25 13:00:00,89.91,89.92,89.83,89.92,13872.0,89.91,89.92,89.83,89.92,13872.0
2017-04-25 13:10:00,89.88,89.96,89.88,89.93,11805.0,89.88,89.96,89.88,89.93,11805.0
2017-04-25 13:20:00,89.91,90.02,89.9,89.94,13268.0,89.91,90.02,89.9,89.94,13268.0
2017-04-25 13:30:00,89.94,90.08,89.92,90.06,16440.0,89.94,90.08,89.92,90.06,16440.0
2017-04-25 13:40:00,90.05,90.13,90.02,90.03,10520.0,90.05,90.13,90.02,90.03,10520.0
2017-04-25 13:50:00,90.05,90.07,89.94,89.94,11555.0,90.05,90.07,89.94,89.94,11555.0
2017-04-25 14:00:00,89.92,89.99,89.92,89.98,8357.0,89.92,89.99,89.92,89.98,8357.0
2017-04-25 14:10:00,89.99,90.0,89.94,89.94,10824.0,89.99,90.0,89.94,89.94,10824.0
2017-04-25 14:20:00,89.94,89.94,89.87,89.91,9550.0,89.94,89.94,89.87,89.91,9550.0
2017-04-25 14:30:00,89.91,90.01,89.87,89.99,13849.0,89.91,90.01,89.87,89.99,13849.0
2017-04-25 14:40:00,89.99,90.06,89.95,90.06,19586.0,89.99,90.06,89.95,90.06,19586.0
2017-04-25 14:50:00,90.05,90.16,90.02,90.16,26945.0,90.05,90.16,90.02,90.16,26945.0
2017-04-25 15:00:00,90.15,90.36,90.14,90.36,19042.0,90.15,90.36,90.14,90.36,19042.0
2017-04-25 15:10:00,90.37,90.38,90.29,90.35,28748.0,90.37,90.38,90.29,90.35,28748.0
2017-04-25 15:20:00,90.37,90.42,90.35,90.4,34918.0,90.37,90.42,90.35,90.4,34918.0
2017-04-25 15:30:00,90.4,90.4,90.13,90.14,61854.0,90.4,90.4,90.13,90.14,61854.0
2017-04-25 15:40:00,90.14,90.22,90.06,90.22,117318.0,90.14,90.22,90.06,90.22,117318.0
2017-04-25 15:50:00,90.2,90.27,90.12,90.24,130174.0,90.2,90.27,90.12,90.24,130174.0
2017-04-26 09:30:00,90.43,90.66,89.9,89.91,27103.0,90.43,90.66,89.9,89.91,27103.0
2017-04-26 09:40:00,89.9,90.05,89.49,89.63,49570.0,89.9,90.05,89.49,89.63,49570.0
2017-04-26 09:50:00,89.63,89.65,89.28,89.36,46041.0,89.63,89.65,89.28,89.36,46041.0
2017-04-26 10:00:00,89.43,89.61,89.35,89.46,28414.0,89.43,89.61,89.35,89.46,28414.0
2017-04-26 10:10:00,89.47,89.53,89.43,89.45,18505.0,89.47,89.53,89.43,89.45,18505.0
2017-04-26 10:20:00,89.44,89.52,89.36,89.48,37401.0,89.44,89.52,89.36,89.48,37401.0
2017-04-26 10:30:00,89.48,89.48,89.09,89.25,78480.0,89.48,89.48,89.09,89.25,78480.0
2017-04-26 10:40:00,89.25,89.4,89.03,89.25,52608.0,89.25,89.4,89.03,89.25,52608.0
2017-04-26 10:50:00,89.3,89.34,89.04,89.3,48507.0,89.3,89.34,89.04,89.3,48507.0
2017-04-26 11:00:00,89.34,89.49,89.22,89.22,24687.0,89.34,89.49,89.22,89.22,24687.0
2017-04-26 11:10:00,89.2,89.47,89.09,89.35,38000.0,89.2,89.47,89.09,89.35,38000.0
2017-04-26 11:20:00,89.35,89.67,89.34,89.54,54340.0,89.35,89.67,89.34,89.54,54340.0
2017-04-26 11:30:00,89.55,90.13,89.53,90.09,65299.0,89.55,90.13,89.53,90.09,65299.0
2017-04-26 11:40:00,90.03,90.07,89.72,89.73,46348.0,90.03,90.07,89.72,89.73,46348.0
2017-04-26 11:50:00,89.77,89.98,89.74,89.93,27433.0,89.77,89.98,89.74,89.93,27433.0
2017-04-26 12:00:00,89.91,90.15,89.74,90.15,34565.0,89.91,90.15,89.74,90.15,34565.0
2017-04-26 12:10:00,90.15,90.15,90.02,90.1,29741.0,90.15,90.15,90.02,90.1,29741.0
2017-04-26 12:20:00,90.12,90.12,89.92,89.92,13000.0,90.12,90.12,89.92,89.92,13000.0
2017-04-26 12:30:00,89.94,90.01,89.91,90.01,19890.0,89.94,90.01,89.91,90.01,19890.0
2017-04-26 12:40:00,89.96,90.0,89.66,89.67,40702.0,89.96,90.0,89.66,89.67,40702.0
2017-04-26 12:50:00,89.67,89.79,89.66,89.73,20612.0,89.67,89.79,89.66,89.73,20612.0
2017-04-26 13:00:00,89.74,90.06,89.74,90.06,21651.0,89.74,90.06,89.74,90.06,21651.0
2017-04-26 13:10:00,90.09,90.09,89.92,89.96,16823.0,90.09,90.09,89.92,89.96,16823.0
2017-04-26 13:20:00,89.97,90.06,89.93,89.93,12280.0,89.97,90.06,89.93,89.93,12280.0
2017-04-26 13:30:00,89.93,89.93,89.81,89.87,11106.0,89.93,89.93,89.81,89.87,11106.0
2017-04-26 13:40:00,89.86,89.95,89.74,89.78,35560.0,89.86,89.95,89.74,89.78,35560.0
2017-04-26 13:50:00,89.77,89.79,89.58,89.61,13275.0,89.77,89.79,89.58,89.61,13275.0
2017-04-26 14:00:00,89.58,89.81,89.54,89.76,17535.0,89.58,89.81,89.54,89.76,17535.0
2017-04-26 14:10:00,89.75,90.04,89.75,89.98,39892.0,89.75,90.04,89.75,89.98,39892.0
2017-04-26 14:20:00,89.97,90.16,89.91,89.98,42807.0,89.97,90.16,89.91,89.98,42807.0
2017-04-26 14:30:00,90.0,90.0,89.87,89.96,18883.0,90.0,90.0,89.87,89.96,18883.0
2017-04-26 14:40:00,89.96,90.06,89.92,90.0,19161.0,89.96,90.06,89.92,90.0,19161.0
2017-04-26 14:50:00,90.02,90.08,89.93,89.98,31102.0,90.02,90.08,89.93,89.98,31102.0
2017-04-26 15:00:00,89.97,90.33,89.89,90.33,91077.0,89.97,90.33,89.89,90.33,91077.0
2017-04-26 15:10:00,90.34,91.16,90.33,90.79,127570.0,90.34,91.16,90.33,90.79,127570.0
2017-04-26 15:20:00,90.8,90.94,90.77,90.89,129189.0,90.8,90.94,90.77,90.89,129189.0
2017-04-26 15:30:00,90.93,91.21,90.81,90.82,170815.0,90.93,91.21,90.81,90.82,170815.0
2017-04-26 15:40:00,90.81,90.87,90.38,90.55,238823.0,90.81,90.87,90.38,90.55,238823.0
2017-04-26 15:50:00,90.5,91.04,90.44,90.97,387425.0,90.5,91.04,90.44,90.97,387425.0
2017-04-27 09:30:00,96.22,96.92,93.3,94.78,686094.0,96.22,96.92,93.3,94.78,686094.0
2017-04-27 09:40:00,94.77,94.89,93.5,94.07,303527.0,94.77,94.89,93.5,94.07,303527.0
2017-04-27 09:50:00,94.12,94.66,93.8,94.09,115521.0,94.12,94.66,93.8,94.09,115521.0
2017-04-27 10:00:00,94.09,95.17,94.06,94.88,253650.0,94.09,95.17,94.06,94.88,253650.0
2017-04-27 10:10:00,94.89,95.75,94.5,95.29,287065.0,94.89,95.75,94.5,95.29,287065.0
2017-04-27 10:20:00,95.31,95.45,94.83,95.36,129047.0,95.31,95.45,94.83,95.36,129047.0
2017-04-27 10:30:00,95.33,95.36,94.87,95.12,107512.0,95.33,95.36,94.87,95.12,107512.0
2017-04-27 10:40:00,95.14,95.28,94.22,94.22,78498.0,95.14,95.28,94.22,94.22,78498.0
2017-04-27 10:50:00,94.21,94.48,93.83,94.09,124081.0,94.21,94.48,93.83,94.09,124081.0
2017-04-27 11:00:00,94.08,94.74,94.08,94.74,65226.0,94.08,94.74,94.08,94.74,65226.0
2017-04-27 11:10:00,94.7,94.94,94.64,94.68,115102.0,94.7,94.94,94.64,94.68,115102.0
2017-04-27 11:20:00,94.69,94.92,94.55,94.55,77758.0,94.69,94.92,94.55,94.55,77758.0
2017-04-27 11:30:00,94.56,94.65,94.3,94.4,67281.0,94.56,94.65,94.3,94.4,67281.0
2017-04-27 11:40:00,94.4,94.53,94.2,94.44,45500.0,94.4,94.53,94.2,94.44,45500.0
2017-04-27 11:50:00,94.49,94.81,94.34,94.8,40373.0,94.49,94.81,94.34,94.8,40373.0
2017-04-27 12:00:00,94.74,94.84,94.48,94.64,35781.0,94.74,94.84,94.48,94.64,35781.0
2017-04-27 12:10:00,94.67,94.79,94.61,94.78,24729.0,94.67,94.79,94.61,94.78,24729.0
2017-04-27 12:20:00,94.8,94.8,94.53,94.6,52266.0,94.8,94.8,94.53,94.6,52266.0
2017-04-27 12:30:00,94.62,94.71,94.48,94.69,38102.0,94.62,94.71,94.48,94.69,38102.0
2017-04-27 12:40:00,94.7,94.75,94.61,94.65,26235.0,94.7,94.75,94.61,94.65,26235.0
2017-04-27 12:50:00,94.65,94.7,94.56,94.59,35694.0,94.65,94.7,94.56,94.59,35694.0
2017-04-27 13:00:00,94.61,94.9,94.6,94.75,31452.0,94.61,94.9,94.6,94.75,31452.0
2017-04-27 13:10:00,94.73,94.82,94.69,94.77,25584.0,94.73,94.82,94.69,94.77,25584.0
2017-04-27 13:20:00,94.77,94.82,94.7,94.74,63742.0,94.77,94.82,94.7,94.74,63742.0
2017-04-27 13:30:00,94.72,94.72,94.21,94.48,35016.0,94.72,94.72,94.21,94.48,35016.0
2017-04-27 13:40:00,94.48,94.54,94.41,94.42,18001.0,94.48,94.54,94.41,94.42,18001.0
2017-04-27 13:50:00,94.4,94.51,94.25,94.45,27073.0,94.4,94.51,94.25,94.45,27073.0
2017-04-27 14:00:00,94.43,94.46,94.28,94.33,26392.0,94.43,94.46,94.28,94.33,26392.0
2017-04-27 14:10:00,94.32,94.39,94.28,94.3,49500.0,94.32,94.39,94.28,94.3,49500.0
2017-04-27 14:20:00,94.29,94.32,94.07,94.09,42420.0,94.29,94.32,94.07,94.09,42420.0
2017-04-27 14:30:00,94.11,94.44,94.09,94.25,50312.0,94.11,94.44,94.09,94.25,50312.0
2017-04-27 14:40:00,94.23,94.53,94.08,94.44,70497.0,94.23,94.53,94.08,94.44,70497.0
2017-04-27 14:50:00,94.45,94.52,94.12,94.18,50073.0,94.45,94.52,94.12,94.18,50073.0
2017-04-27 15:00:00,94.15,94.29,93.98,94.07,52181.0,94.15,94.29,93.98,94.07,52181.0
2017-04-27 15:10:00,94.06,94.21,93.91,94.16,64909.0,94.06,94.21,93.91,94.16,64909.0
2017-04-27 15:20:00,94.15,94.15,93.95,94.03,73021.0,94.15,94.15,93.95,94.03,73021.0
2017-04-27 15:30:00,94.03,94.23,93.99,93.99,136023.0,94.03,94.23,93.99,93.99,136023.0
2017-04-27 15:40:00,94.0,94.38,93.94,94.14,254855.0,94.0,94.38,93.94,94.14,254855.0
2017-04-27 15:50:00,94.14,94.44,94.08,94.32,380022.0,94.14,94.44,94.08,94.32,380022.0
2017-04-28 09:30:00,94.3,95.32,93.92,94.19,99509.0,94.3,95.32,93.92,94.19,99509.0
2017-04-28 09:40:00,94.25,94.33,93.53,93.69,34783.0,94.25,94.33,93.53,93.69,34783.0
2017-04-28 09:50:00,93.73,93.83,93.45,93.59,68588.0,93.73,93.83,93.45,93.59,68588.0
2017-04-28 10:00:00,93.64,93.86,93.31,93.37,86844.0,93.64,93.86,93.31,93.37,86844.0
2017-04-28 10:10:00,93.33,93.75,93.33,93.55,47285.0,93.33,93.75,93.33,93.55,47285.0
2017-04-28 10:20:00,93.56,93.68,93.14,93.14,59691.0,93.56,93.68,93.14,93.14,59691.0
2017-04-28 10:30:00,93.13,93.81,92.94,93.19,104682.0,93.13,93.81,92.94,93.19,104682.0
2017-04-28 10:40:00,93.16,93.36,93.0,93.15,76991.0,93.16,93.36,93.0,93.15,76991.0
2017-04-28 10:50:00,93.12,93.46,93.11,93.46,34716.0,93.12,93.46,93.11,93.46,34716.0
2017-04-28 11:00:00,93.47,93.58,93.36,93.56,34147.0,93.47,93.58,93.36,93.56,34147.0
2017-04-28 11:10:00,93.55,93.69,93.49,93.69,28047.0,93.55,93.69,93.49,93.69,28047.0
2017-04-28 11:20:00,93.69,93.88,93.64,93.84,45839.0,93.69,93.88,93.64,93.84,45839.0
2017-04-28 11:30:00,93.87,94.04,93.72,94.04,34058.0,93.87,94.04,93.72,94.04,34058.0
2017-04-28 11:40:00,94.04,94.09,93.86,94.09,27986.0,94.04,94.09,93.86,94.09,27986.0
2017-04-28 11:50:00,94.08,94.14,94.0,94.05,14299.0,94.08,94.14,94.0,94.05,14299.0
2017-04-28 12:00:00,94.04,94.32,94.04,94.27,37695.0,94.04,94.32,94.04,94.27,37695.0
2017-04-28 12:10:00,94.27,94.4,94.27,94.29,21068.0,94.27,94.4,94.27,94.29,21068.0
2017-04-28 12:20:00,94.3,94.3,94.08,94.27,25118.0,94.3,94.3,94.08,94.27,25118.0
2017-04-28 12:30:00,94.26,94.38,94.21,94.35,71806.0,94.26,94.38,94.21,94.35,71806.0
2017-04-28 12:40:00,94.33,94.4,94.24,94.29,23264.0,94.33,94.4,94.24,94.29,23264.0
2017-04-28 12:50:00,94.3,94.3,94.07,94.26,41141.0,94.3,94.3,94.07,94.26,41141.0
2017-04-28 13:00:00,94.26,94.36,94.22,94.3,20002.0,94.26,94.36,94.22,94.3,20002.0
2017-04-28 13:10:00,94.32,94.36,94.24,94.25,12267.0,94.32,94.36,94.24,94.25,12267.0
2017-04-28 13:20:00,94.27,94.43,94.23,94.4,12777.0,94.27,94.43,94.23,94.4,12777.0
2017-04-28 13:30:00,94.42,94.75,94.41,94.62,107997.0,94.42,94.75,94.41,94.62,107997.0
2017-04-28 13:40:00,94.59,94.77,94.54,94.72,15756.0,94.59,94.77,94.54,94.72,15756.0
2017-04-28 13:50:00,94.72,94.79,94.64,94.7,157916.0,94.72,94.79,94.64,94.7,157916.0
2017-04-28 14:00:00,94.7,94.72,94.61,94.65,25379.0,94.7,94.72,94.61,94.65,25379.0
2017-04-28 14:10:00,94.67,94.73,94.57,94.58,32728.0,94.67,94.73,94.57,94.58,32728.0
2017-04-28 14:20:00,94.55,94.61,94.41,94.46,31720.0,94.55,94.61,94.41,94.46,31720.0
2017-04-28 14:30:00,94.45,94.55,94.39,94.41,29669.0,94.45,94.55,94.39,94.41,29669.0
2017-04-28 14:40:00,94.41,94.49,94.29,94.43,26886.0,94.41,94.49,94.29,94.43,26886.0
2017-04-28 14:50:00,94.41,94.5,94.28,94.5,25338.0,94.41,94.5,94.28,94.5,25338.0
2017-04-28 15:00:00,94.45,94.59,94.4,94.58,23835.0,94.45,94.59,94.4,94.58,23835.0
2017-04-28 15:10:00,94.59,94.8,94.58,94.76,37278.0,94.59,94.8,94.58,94.76,37278.0
2017-04-28 15:20:00,94.72,94.75,94.57,94.72,38905.0,94.72,94.75,94.57,94.72,38905.0
2017-04-28 15:30:00,94.73,94.76,94.61,94.68,68316.0,94.73,94.76,94.61,94.68,68316.0
2017-04-28 15:40:00,94.68,94.68,94.57,94.63,90376.0,94.68,94.68,94.57,94.63,90376.0
2017-04-28 15:50:00,94.63,94.66,94.45,94.46,182914.0,94.63,94.66,94.45,94.46,182914.0
2017-05-01 09:30:00,94.64,94.7,94.08,94.27,33451.0,94.64,94.7,94.08,94.27,33451.0
2017-05-01 09:40:00,94.3,94.47,94.11,94.37,26555.0,94.3,94.47,94.11,94.37,26555.0
2017-05-01 09:50:00,94.37,94.44,94.14,94.44,28686.0,94.37,94.44,94.14,94.44,28686.0
2017-05-01 10:00:00,94.41,94.67,94.35,94.41,166778.0,94.41,94.67,94.35,94.41,166778.0
2017-05-01 10:10:00,94.39,94.51,94.18,94.38,124734.0,94.39,94.51,94.18,94.38,124734.0
2017-05-01 10:20:00,94.4,94.4,94.09,94.21,66212.0,94.4,94.4,94.09,94.21,66212.0
2017-05-01 10:30:00,94.24,94.26,94.15,94.16,26459.0,94.24,94.26,94.15,94.16,26459.0
2017-05-01 10:40:00,94.18,94.3,93.79,94.3,58417.0,94.18,94.3,93.79,94.3,58417.0
2017-05-01 10:50:00,94.3,94.31,93.91,93.95,75169.0,94.3,94.31,93.91,93.95,75169.0
2017-05-01 11:00:00,93.92,94.05,93.92,93.97,31628.0,93.92,94.05,93.92,93.97,31628.0
2017-05-01 11:10:00,93.98,93.99,93.72,93.8,65958.0,93.98,93.99,93.72,93.8,65958.0
2017-05-01 11:20:00,93.85,93.88,93.71,93.78,63676.0,93.85,93.88,93.71,93.78,63676.0
2017-05-01 11:30:00,93.78,94.01,93.75,93.89,44784.0,93.78,94.01,93.75,93.89,44784.0
2017-05-01 11:40:00,93.85,93.99,93.8,93.96,23195.0,93.85,93.99,93.8,93.96,23195.0
2017-05-01 11:50:00,93.92,94.46,93.92,94.43,35667.0,93.92,94.46,93.92,94.43,35667.0
2017-05-01 12:00:00,94.47,94.71,94.29,94.68,57582.0,94.47,94.71,94.29,94.68,57582.0
2017-05-01 12:10:00,94.72,94.86,94.6,94.85,39403.0,94.72,94.86,94.6,94.85,39403.0
2017-05-01 12:20:00,94.78,94.81,94.55,94.69,17876.0,94.78,94.81,94.55,94.69,17876.0
2017-05-01 12:30:00,94.68,94.9,94.65,94.85,44926.0,94.68,94.9,94.65,94.85,44926.0
2017-05-01 12:40:00,94.86,94.94,94.83,94.87,29547.0,94.86,94.94,94.83,94.87,29547.0
2017-05-01 12:50:00,94.89,94.98,94.84,94.95,31331.0,94.89,94.98,94.84,94.95,31331.0
2017-05-01 13:00:00,94.95,95.12,94.93,95.09,75219.0,94.95,95.12,94.93,95.09,75219.0
2017-05-01 13:10:00,95.12,95.34,95.12,95.34,47164.0,95.12,95.34,95.12,95.34,47164.0
2017-05-01 13:20:00,95.34,95.44,95.31,95.33,25176.0,95.34,95.44,95.31,95.33,25176.0
2017-05-01 13:30:00,95.33,95.33,94.99,95.02,28794.0,95.33,95.33,94.99,95.02,28794.0
2017-05-01 13:40:00,95.02,95.02,94.92,94.95,123174.0,95.02,95.02,94.92,94.95,123174.0
2017-05-01 13:50:00,94.95,95.13,94.92,95.12,28286.0,94.95,95.13,94.92,95.12,28286.0
2017-05-01 14:00:00,95.1,95.13,94.95,94.96,27428.0,95.1,95.13,94.95,94.96,27428.0
2017-05-01 14:10:00,94.96,94.96,94.62,94.71,45741.0,94.96,94.96,94.62,94.71,45741.0
2017-05-01 14:20:00,94.71,94.83,94.68,94.73,42764.0,94.71,94.83,94.68,94.73,42764.0
2017-05-01 14:30:00,94.73,94.83,94.71,94.79,36292.0,94.73,94.83,94.71,94.79,36292.0
2017-05-01 14:40:00,94.79,94.86,94.71,94.75,54319.0,94.79,94.86,94.71,94.75,54319.0
2017-05-01 14:50:00,94.74,94.76,94.61,94.67,26141.0,94.74,94.76,94.61,94.67,26141.0
2017-05-01 15:00:00,94.68,94.69,94.47,94.47,34000.0,94.68,94.69,94.47,94.47,34000.0
2017-05-01 15:10:00,94.49,94.78,94.49,94.64,86994.0,94.49,94.78,94.49,94.64,86994.0
2017-05-01 15:20:00,94.63,94.72,94.53,94.7,55943.0,94.63,94.72,94.53,94.7,55943.0
2017-05-01 15:30:00,94.7,94.96,94.7,94.85,82931.0,94.7,94.96,94.7,94.85,82931.0
2017-05-01 15:40:00,94.85,94.99,94.84,94.99,138096.0,94.85,94.99,94.84,94.99,138096.0
2017-05-01 15:50:00,94.98,95.01,94.86,94.94,186624.0,94.98,95.01,94.86,94.94,186624.0
2017-05-02 09:30:00,94.82,95.1,94.54,94.66,34140.0,94.82,95.1,94.54,94.66,34140.0
2017-05-02 09:40:00,94.68,94.79,94.13,94.26,67841.0,94.68,94.79,94.13,94.26,67841.0
2017-05-02 09:50:00,94.16,94.37,93.96,93.96,33930.0,94.16,94.37,93.96,93.96,33930.0
2017-05-02 10:00:00,93.95,94.28,93.86,94.19,24337.0,93.95,94.28,93.86,94.19,24337.0
2017-05-02 10:10:00,94.21,94.21,93.98,94.01,31736.0,94.21,94.21,93.98,94.01,31736.0
2017-05-02 10:20:00,94.02,94.35,93.99,94.27,47229.0,94.02,94.35,93.99,94.27,47229.0
2017-05-02 10:30:00,94.23,94.3,93.98,93.98,10166.0,94.23,94.3,93.98,93.98,10166.0
2017-05-02 10:40:00,93.95,94.12,93.88,94.04,16677.0,93.95,94.12,93.88,94.04,16677.0
2017-05-02 10:50:00,93.99,94.0,93.77,93.85,14541.0,93.99,94.0,93.77,93.85,14541.0
2017-05-02 11:00:00,93.86,94.02,93.84,93.88,20630.0,93.86,94.02,93.84,93.88,20630.0
2017-05-02 11:10:00,93.91,94.11,93.9,94.11,10756.0,93.91,94.11,93.9,94.11,10756.0
2017-05-02 11:20:00,94.08,94.15,93.95,94.06,13515.0,94.08,94.15,93.95,94.06,13515.0
2017-05-02 11:30:00,94.04,94.18,93.96,94.16,50466.0,94.04,94.18,93.96,94.16,50466.0
2017-05-02 11:40:00,94.17,94.23,94.05,94.08,14487.0,94.17,94.23,94.05,94.08,14487.0
2017-05-02 11:50:00,94.07,94.13,94.02,94.06,16197.0,94.07,94.13,94.02,94.06,16197.0
2017-05-02 12:00:00,94.07,94.1,93.99,94.05,15254.0,94.07,94.1,93.99,94.05,15254.0
2017-05-02 12:10:00,94.04,94.37,94.04,94.34,11337.0,94.04,94.37,94.04,94.34,11337.0
2017-05-02 12:20:00,94.37,94.48,94.32,94.36,16218.0,94.37,94.48,94.32,94.36,16218.0
2017-05-02 12:30:00,94.33,94.52,94.3,94.48,16072.0,94.33,94.52,94.3,94.48,16072.0
2017-05-02 12:40:00,94.48,94.53,94.47,94.51,9800.0,94.48,94.53,94.47,94.51,9800.0
2017-05-02 12:50:00,94.49,94.66,94.48,94.63,14111.0,94.49,94.66,94.48,94.63,14111.0
2017-05-02 13:00:00,94.65,94.7,94.62,94.64,11844.0,94.65,94.7,94.62,94.64,11844.0
2017-05-02 13:10:00,94.64,94.75,94.59,94.75,13970.0,94.64,94.75,94.59,94.75,13970.0
2017-05-02 13:20:00,94.75,94.77,94.64,94.71,9600.0,94.75,94.77,94.64,94.71,9600.0
2017-05-02 13:30:00,94.71,94.89,94.7,94.77,12191.0,94.71,94.89,94.7,94.77,12191.0
2017-05-02 13:40:00,94.77,94.77,94.68,94.71,7003.0,94.77,94.77,94.68,94.71,7003.0
2017-05-02 13:50:00,94.72,94.76,94.67,94.69,14296.0,94.72,94.76,94.67,94.69,14296.0
2017-05-02 14:00:00,94.7,94.77,94.69,94.71,11851.0,94.7,94.77,94.69,94.71,11851.0
2017-05-02 14:10:00,94.72,94.88,94.72,94.81,27301.0,94.72,94.88,94.72,94.81,27301.0
2017-05-02 14:20:00,94.8,94.94,94.8,94.83,10720.0,94.8,94.94,94.8,94.83,10720.0
2017-05-02 14:30:00,94.82,94.87,94.79,94.82,9438.0,94.82,94.87,94.79,94.82,9438.0
2017-05-02 14:40:00,94.83,94.84,94.69,94.7,16498.0,94.83,94.84,94.69,94.7,16498.0
2017-05-02 14:50:00,94.7,94.76,94.69,94.7,16601.0,94.7,94.76,94.69,94.7,16601.0
2017-05-02 15:00:00,94.7,94.73,94.6,94.73,16447.0,94.7,94.73,94.6,94.73,16447.0
2017-05-02 15:10:00,94.71,94.72,94.65,94.66,14736.0,94.71,94.72,94.65,94.66,14736.0
2017-05-02 15:20:00,94.66,94.66,94.54,94.57,20839.0,94.66,94.66,94.54,94.57,20839.0
2017-05-02 15:30:00,94.56,94.71,94.56,94.69,36918.0,94.56,94.71,94.56,94.69,36918.0
2017-05-02 15:40:00,94.68,94.74,94.61,94.63,59113.0,94.68,94.74,94.61,94.63,59113.0
2017-05-02 15:50:00,94.63,94.96,94.63,94.95,103532.0,94.63,94.96,94.63,94.95,103532.0
2017-05-03 09:30:00,94.69,94.96,94.1,94.94,26383.0,94.69,94.96,94.1,94.94,26383.0
2017-05-03 09:40:00,94.98,95.15,94.8,95.15,30739.0,94.98,95.15,94.8,95.15,30739.0
2017-05-03 09:50:00,95.15,95.15,94.75,94.76,25562.0,95.15,95.15,94.75,94.76,25562.0
2017-05-03 10:00:00,94.88,94.89,94.36,94.44,20352.0,94.88,94.89,94.36,94.44,20352.0
2017-05-03 10:10:00,94.49,94.5,94.19,94.42,17845.0,94.49,94.5,94.19,94.42,17845.0
2017-05-03 10:20:00,94.39,94.64,94.39,94.54,15676.0,94.39,94.64,94.39,94.54,15676.0
2017-05-03 10:30:00,94.52,94.85,94.5,94.82,23294.0,94.52,94.85,94.5,94.82,23294.0
2017-05-03 10:40:00,94.81,94.85,94.27,94.37,51229.0,94.81,94.85,94.27,94.37,51229.0
2017-05-03 10:50:00,94.34,94.5,94.17,94.26,28617.0,94.34,94.5,94.17,94.26,28617.0
2017-05-03 11:00:00,94.27,94.4,94.07,94.18,11576.0,94.27,94.4,94.07,94.18,11576.0
2017-05-03 11:10:00,94.13,94.23,94.02,94.21,15649.0,94.13,94.23,94.02,94.21,15649.0
2017-05-03 11:20:00,94.22,94.32,94.15,94.21,16212.0,94.22,94.32,94.15,94.21,16212.0
2017-05-03 11:30:00,94.22,94.25,93.78,93.87,27740.0,94.22,94.25,93.78,93.87,27740.0
2017-05-03 11:40:00,93.87,93.9,93.73,93.88,11844.0,93.87,93.9,93.73,93.88,11844.0
2017-05-03 11:50:00,93.87,93.94,93.76,93.88,14535.0,93.87,93.94,93.76,93.88,14535.0
2017-05-03 12:00:00,93.87,94.02,93.87,94.02,14509.0,93.87,94.02,93.87,94.02,14509.0
2017-05-03 12:10:00,94.0,94.09,93.93,94.01,18264.0,94.0,94.09,93.93,94.01,18264.0
2017-05-03 12:20:00,94.01,94.04,93.9,94.03,11795.0,94.01,94.04,93.9,94.03,11795.0
2017-05-03 12:30:00,94.05,94.12,94.05,94.09,9299.0,94.05,94.12,94.05,94.09,9299.0
2017-05-03 12:40:00,94.1,94.18,94.03,94.11,8500.0,94.1,94.18,94.03,94.11,8500.0
2017-05-03 12:50:00,94.1,94.22,94.08,94.18,11745.0,94.1,94.22,94.08,94.18,11745.0
2017-05-03 13:00:00,94.14,94.29,94.14,94.25,19624.0,94.14,94.29,94.14,94.25,19624.0
2017-05-03 13:10:00,94.24,94.28,94.11,94.16,13860.0,94.24,94.28,94.11,94.16,13860.0
2017-05-03 13:20:00,94.14,94.15,93.96,94.08,9955.0,94.14,94.15,93.96,94.08,9955.0
2017-05-03 13:30:00,94.07,94.07,93.93,94.04,10768.0,94.07,94.07,93.93,94.04,10768.0
2017-05-03 13:40:00,94.06,94.09,93.99,94.05,11258.0,94.06,94.09,93.99,94.05,11258.0
2017-05-03 13:50:00,94.05,94.15,93.98,94.02,10523.0,94.05,94.15,93.98,94.02,10523.0
2017-05-03 14:00:00,94.01,94.1,93.93,93.93,16274.0,94.01,94.1,93.93,93.93,16274.0
2017-05-03 14:10:00,93.97,94.05,93.78,93.86,17587.0,93.97,94.05,93.78,93.86,17587.0
2017-05-03 14:20:00,93.85,93.98,93.78,93.97,12352.0,93.85,93.98,93.78,93.97,12352.0
2017-05-03 14:30:00,93.98,94.04,93.9,93.95,27024.0,93.98,94.04,93.9,93.95,27024.0
2017-05-03 14:40:00,93.97,94.07,93.94,94.07,24312.0,93.97,94.07,93.94,94.07,24312.0
2017-05-03 14:50:00,94.06,94.07,93.92,93.94,13666.0,94.06,94.07,93.92,93.94,13666.0
2017-05-03 15:00:00,93.94,94.03,93.89,94.0,26539.0,93.94,94.03,93.89,94.0,26539.0
2017-05-03 15:10:00,94.01,94.01,93.93,93.97,23290.0,94.01,94.01,93.93,93.97,23290.0
2017-05-03 15:20:00,93.98,94.06,93.95,93.98,29417.0,93.98,94.06,93.95,93.98,29417.0
2017-05-03 15:30:00,94.01,94.06,93.89,93.91,26433.0,94.01,94.06,93.89,93.91,26433.0
2017-05-03 15:40:00,93.91,94.06,93.88,94.04,36371.0,93.91,94.06,93.88,94.04,36371.0
2017-05-03 15:50:00,94.05,94.21,94.04,94.08,64626.0,94.05,94.21,94.04,94.08,64626.0
2017-05-04 09:30:00,94.59,94.93,94.15,94.41,30613.0,94.59,94.93,94.15,94.41,30613.0
2017-05-04 09:40:00,94.44,94.76,94.32,94.72,14850.0,94.44,94.76,94.32,94.72,14850.0
2017-05-04 09:50:00,94.77,94.93,94.68,94.84,20962.0,94.77,94.93,94.68,94.84,20962.0
2017-05-04 10:00:00,94.82,95.32,94.66,95.31,52091.0,94.82,95.32,94.66,95.31,52091.0
2017-05-04 10:10:00,95.29,95.53,95.27,95.38,39868.0,95.29,95.53,95.27,95.38,39868.0
2017-05-04 10:20:00,95.38,95.75,95.35,95.66,37656.0,95.38,95.75,95.35,95.66,37656.0
2017-05-04 10:30:00,95.71,96.0,95.55,96.0,27517.0,95.71,96.0,95.55,96.0,27517.0
2017-05-04 10:40:00,96.0,96.0,95.77,95.89,50876.0,96.0,96.0,95.77,95.89,50876.0
2017-05-04 10:50:00,95.89,96.0,95.85,95.93,66142.0,95.89,96.0,95.85,95.93,66142.0
2017-05-04 11:00:00,95.88,95.98,95.85,95.94,46262.0,95.88,95.98,95.85,95.94,46262.0
2017-05-04 11:10:00,95.93,96.0,95.91,96.0,35820.0,95.93,96.0,95.91,96.0,35820.0
2017-05-04 11:20:00,95.97,96.17,95.97,96.14,15882.0,95.97,96.17,95.97,96.14,15882.0
2017-05-04 11:30:00,96.1,96.16,95.95,96.12,14455.0,96.1,96.16,95.95,96.12,14455.0
2017-05-04 11:40:00,96.09,96.25,96.08,96.19,7588.0,96.09,96.25,96.08,96.19,7588.0
2017-05-04 11:50:00,96.14,96.14,95.98,96.02,26270.0,96.14,96.14,95.98,96.02,26270.0
2017-05-04 12:00:00,96.0,96.07,95.96,95.99,37941.0,96.0,96.07,95.96,95.99,37941.0
2017-05-04 12:10:00,95.97,96.04,95.7,95.87,77802.0,95.97,96.04,95.7,95.87,77802.0
2017-05-04 12:20:00,95.85,95.93,95.73,95.87,27812.0,95.85,95.93,95.73,95.87,27812.0
2017-05-04 12:30:00,95.86,95.97,95.83,95.96,16024.0,95.86,95.97,95.83,95.96,16024.0
2017-05-04 12:40:00,95.97,96.15,95.94,96.15,20388.0,95.97,96.15,95.94,96.15,20388.0
2017-05-04 12:50:00,96.11,96.11,95.97,96.09,22877.0,96.11,96.11,95.97,96.09,22877.0
2017-05-04 13:00:00,96.04,96.3,96.04,96.2,18699.0,96.04,96.3,96.04,96.2,18699.0
2017-05-04 13:10:00,96.19,96.19,96.05,96.09,9222.0,96.19,96.19,96.05,96.09,9222.0
2017-05-04 13:20:00,96.08,96.11,95.98,95.99,9034.0,96.08,96.11,95.98,95.99,9034.0
2017-05-04 13:30:00,95.98,96.06,95.93,95.98,17419.0,95.98,96.06,95.93,95.98,17419.0
2017-05-04 13:40:00,95.96,96.09,95.92,96.09,19919.0,95.96,96.09,95.92,96.09,19919.0
2017-05-04 13:50:00,96.06,96.06,95.97,96.03,13431.0,96.06,96.06,95.97,96.03,13431.0
2017-05-04 14:00:00,96.03,96.06,96.0,96.05,9722.0,96.03,96.06,96.0,96.05,9722.0
2017-05-04 14:10:00,96.06,96.08,95.95,95.95,11887.0,96.06,96.08,95.95,95.95,11887.0
2017-05-04 14:20:00,95.95,96.03,95.87,96.02,31780.0,95.95,96.03,95.87,96.02,31780.0
2017-05-04 14:30:00,96.0,96.02,95.96,96.01,23019.0,96.0,96.02,95.96,96.01,23019.0
2017-05-04 14:40:00,96.01,96.06,95.96,96.06,13453.0,96.01,96.06,95.96,96.06,13453.0
2017-05-04 14:50:00,96.05,96.13,96.0,96.02,18007.0,96.05,96.13,96.0,96.02,18007.0
2017-05-04 15:00:00,96.01,96.08,95.95,95.99,28495.0,96.01,96.08,95.95,95.99,28495.0
2017-05-04 15:10:00,95.98,95.99,95.88,95.98,34586.0,95.98,95.99,95.88,95.98,34586.0
2017-05-04 15:20:00,95.98,95.99,95.95,95.98,34398.0,95.98,95.99,95.95,95.98,34398.0
2017-05-04 15:30:00,95.98,96.03,95.9,95.97,50346.0,95.98,96.03,95.9,95.97,50346.0
2017-05-04 15:40:00,95.97,96.01,95.97,95.98,72591.0,95.97,96.01,95.97,95.98,72591.0
2017-05-04 15:50:00,95.98,96.07,95.95,96.03,207643.0,95.98,96.07,95.95,96.03,207643.0
2017-05-05 09:30:00,96.12,96.66,96.12,96.49,36741.0,96.12,96.66,96.12,96.49,36741.0
2017-05-05 09:40:00,96.49,96.6,96.33,96.38,40316.0,96.49,96.6,96.33,96.38,40316.0
2017-05-05 09:50:00,96.5,96.55,96.33,96.34,10250.0,96.5,96.55,96.33,96.34,10250.0
2017-05-05 10:00:00,96.41,96.68,96.4,96.63,30577.0,96.41,96.68,96.4,96.63,30577.0
2017-05-05 10:10:00,96.63,96.79,96.51,96.7,34100.0,96.63,96.79,96.51,96.7,34100.0
2017-05-05 10:20:00,96.68,96.86,96.64,96.83,36919.0,96.68,96.86,96.64,96.83,36919.0
2017-05-05 10:30:00,96.78,96.95,96.76,96.9,30323.0,96.78,96.95,96.76,96.9,30323.0
2017-05-05 10:40:00,96.9,97.11,96.84,97.1,37523.0,96.9,97.11,96.84,97.1,37523.0
2017-05-05 10:50:00,97.11,97.14,97.04,97.06,18340.0,97.11,97.14,97.04,97.06,18340.0
2017-05-05 11:00:00,97.06,97.3,97.05,97.24,19333.0,97.06,97.3,97.05,97.24,19333.0
2017-05-05 11:10:00,97.23,97.44,97.23,97.39,19714.0,97.23,97.44,97.23,97.39,19714.0
2017-05-05 11:20:00,97.39,97.64,97.33,97.61,35260.0,97.39,97.64,97.33,97.61,35260.0
2017-05-05 11:30:00,97.64,97.77,97.6,97.75,43077.0,97.64,97.77,97.6,97.75,43077.0
2017-05-05 11:40:00,97.73,98.03,97.72,98.03,76177.0,97.73,98.03,97.72,98.03,76177.0
2017-05-05 11:50:00,98.02,98.1,97.82,98.1,28012.0,98.02,98.1,97.82,98.1,28012.0
2017-05-05 12:00:00,98.1,98.14,98.04,98.09,31733.0,98.1,98.14,98.04,98.09,31733.0
2017-05-05 12:10:00,98.07,98.19,97.97,98.1,27468.0,98.07,98.19,97.97,98.1,27468.0
2017-05-05 12:20:00,98.09,98.09,97.84,97.84,19582.0,98.09,98.09,97.84,97.84,19582.0
2017-05-05 12:30:00,97.87,98.0,97.8,97.89,42173.0,97.87,98.0,97.8,97.89,42173.0
2017-05-05 12:40:00,97.9,97.91,97.8,97.85,19545.0,97.9,97.91,97.8,97.85,19545.0
2017-05-05 12:50:00,97.85,97.85,97.69,97.71,54652.0,97.85,97.85,97.69,97.71,54652.0
2017-05-05 13:00:00,97.69,97.71,97.57,97.6,76523.0,97.69,97.71,97.57,97.6,76523.0
2017-05-05 13:10:00,97.59,97.62,97.58,97.6,36992.0,97.59,97.62,97.58,97.6,36992.0
2017-05-05 13:20:00,97.59,97.63,97.33,97.5,83672.0,97.59,97.63,97.33,97.5,83672.0
2017-05-05 13:30:00,97.51,97.7,97.37,97.65,38781.0,97.51,97.7,97.37,97.65,38781.0
2017-05-05 13:40:00,97.67,97.8,97.61,97.72,16267.0,97.67,97.8,97.61,97.72,16267.0
2017-05-05 13:50:00,97.72,97.89,97.71,97.87,13959.0,97.72,97.89,97.71,97.87,13959.0
2017-05-05 14:00:00,97.82,97.92,97.77,97.91,21511.0,97.82,97.92,97.77,97.91,21511.0
2017-05-05 14:10:00,97.9,97.92,97.78,97.85,28155.0,97.9,97.92,97.78,97.85,28155.0
2017-05-05 14:20:00,97.83,97.9,97.79,97.84,28849.0,97.83,97.9,97.79,97.84,28849.0
2017-05-05 14:30:00,97.83,97.88,97.83,97.86,78394.0,97.83,97.88,97.83,97.86,78394.0
2017-05-05 14:40:00,97.85,98.09,97.83,98.08,50016.0,97.85,98.09,97.83,98.08,50016.0
2017-05-05 14:50:00,98.04,98.07,97.92,97.92,16983.0,98.04,98.07,97.92,97.92,16983.0
2017-05-05 15:00:00,97.93,98.0,97.88,97.95,29154.0,97.93,98.0,97.88,97.95,29154.0
2017-05-05 15:10:00,97.95,98.02,97.89,97.98,54071.0,97.95,98.02,97.89,97.98,54071.0
2017-05-05 15:20:00,98.02,98.02,97.89,97.93,42455.0,98.02,98.02,97.89,97.93,42455.0
2017-05-05 15:30:00,97.91,98.02,97.88,98.0,62673.0,97.91,98.02,97.88,98.0,62673.0
2017-05-05 15:40:00,98.0,98.03,97.99,98.0,85457.0,98.0,98.03,97.99,98.0,85457.0
2017-05-05 15:50:00,98.01,98.11,98.0,98.07,121930.0,98.01,98.11,98.0,98.07,121930.0
2017-05-08 09:30:00,97.67,98.02,97.15,97.91,83378.0,97.67,98.02,97.15,97.91,83378.0
2017-05-08 09:40:00,97.97,98.09,97.62,97.98,68498.0,97.97,98.09,97.62,97.98,68498.0
2017-05-08 09:50:00,97.98,98.08,97.83,98.03,52808.0,97.98,98.08,97.83,98.03,52808.0
2017-05-08 10:00:00,98.0,98.06,97.86,98.03,27679.0,98.0,98.06,97.86,98.03,27679.0
2017-05-08 10:10:00,98.0,98.19,97.97,98.14,63197.0,98.0,98.19,97.97,98.14,63197.0
2017-05-08 10:20:00,98.14,98.14,97.93,98.04,34513.0,98.14,98.14,97.93,98.04,34513.0
2017-05-08 10:30:00,98.04,98.1,97.99,98.04,23223.0,98.04,98.1,97.99,98.04,23223.0
2017-05-08 10:40:00,98.06,98.46,98.03,98.46,37414.0,98.06,98.46,98.03,98.46,37414.0
2017-05-08 10:50:00,98.39,98.43,98.05,98.13,26144.0,98.39,98.43,98.05,98.13,26144.0
2017-05-08 11:00:00,98.11,98.3,98.1,98.1,25563.0,98.11,98.3,98.1,98.1,25563.0
2017-05-08 11:10:00,98.07,98.11,97.98,98.0,44700.0,98.07,98.11,97.98,98.0,44700.0
2017-05-08 11:20:00,97.97,98.02,97.7,97.84,37463.0,97.97,98.02,97.7,97.84,37463.0
2017-05-08 11:30:00,97.84,97.92,97.75,97.76,19939.0,97.84,97.92,97.75,97.76,19939.0
2017-05-08 11:40:00,97.72,97.77,97.62,97.62,12063.0,97.72,97.77,97.62,97.62,12063.0
2017-05-08 11:50:00,97.63,97.73,97.55,97.71,23742.0,97.63,97.73,97.55,97.71,23742.0
2017-05-08 12:00:00,97.68,97.79,97.66,97.69,25000.0,97.68,97.79,97.66,97.69,25000.0
2017-05-08 12:10:00,97.69,97.8,97.66,97.78,31575.0,97.69,97.8,97.66,97.78,31575.0
2017-05-08 12:20:00,97.77,97.91,97.71,97.89,24806.0,97.77,97.91,97.71,97.89,24806.0
2017-05-08 12:30:00,97.9,98.39,97.88,98.35,30069.0,97.9,98.39,97.88,98.35,30069.0
2017-05-08 12:40:00,98.33,98.61,98.21,98.32,42877.0,98.33,98.61,98.21,98.32,42877.0
2017-05-08 12:50:00,98.37,98.55,98.32,98.44,32514.0,98.37,98.55,98.32,98.44,32514.0
2017-05-08 13:00:00,98.43,98.44,98.1,98.1,23830.0,98.43,98.44,98.1,98.1,23830.0
2017-05-08 13:10:00,98.13,98.24,98.1,98.24,25727.0,98.13,98.24,98.1,98.24,25727.0
2017-05-08 13:20:00,98.22,98.32,98.21,98.31,15071.0,98.22,98.32,98.21,98.31,15071.0
2017-05-08 13:30:00,98.31,98.31,98.2,98.29,10927.0,98.31,98.31,98.2,98.29,10927.0
2017-05-08 13:40:00,98.29,98.55,98.25,98.55,21250.0,98.29,98.55,98.25,98.55,21250.0
2017-05-08 13:50:00,98.56,98.71,98.47,98.69,42525.0,98.56,98.71,98.47,98.69,42525.0
2017-05-08 14:00:00,98.7,98.9,98.67,98.85,72824.0,98.7,98.9,98.67,98.85,72824.0
2017-05-08 14:10:00,98.86,98.99,98.74,98.95,53457.0,98.86,98.99,98.74,98.95,53457.0
2017-05-08 14:20:00,98.95,99.03,98.88,98.98,90092.0,98.95,99.03,98.88,98.98,90092.0
2017-05-08 14:30:00,98.98,98.99,98.89,98.98,65202.0,98.98,98.99,98.89,98.98,65202.0
2017-05-08 14:40:00,99.0,99.09,98.92,98.99,50859.0,99.0,99.09,98.92,98.99,50859.0
2017-05-08 14:50:00,98.97,99.0,98.92,98.96,50582.0,98.97,99.0,98.92,98.96,50582.0
2017-05-08 15:00:00,98.96,98.99,98.3,98.47,63857.0,98.96,98.99,98.3,98.47,63857.0
2017-05-08 15:10:00,98.47,98.69,98.1,98.17,53166.0,98.47,98.69,98.1,98.17,53166.0
2017-05-08 15:20:00,98.18,98.25,97.82,97.84,61207.0,98.18,98.25,97.82,97.84,61207.0
2017-05-08 15:30:00,97.84,97.92,97.77,97.85,43209.0,97.84,97.92,97.77,97.85,43209.0
2017-05-08 15:40:00,97.85,98.0,97.75,97.85,90561.0,97.85,98.0,97.75,97.85,90561.0
2017-05-08 15:50:00,97.86,97.92,97.81,97.92,117007.0,97.86,97.92,97.81,97.92,117007.0
2017-05-09 09:30:00,98.16,98.47,97.68,97.7,84404.0,98.16,98.47,97.68,97.7,84404.0
2017-05-09 09:40:00,97.59,97.67,97.25,97.25,25954.0,97.59,97.67,97.25,97.25,25954.0
2017-05-09 09:50:00,97.19,97.59,97.12,97.54,89268.0,97.19,97.59,97.12,97.54,89268.0
2017-05-09 10:00:00,97.51,97.73,97.34,97.45,75552.0,97.51,97.73,97.34,97.45,75552.0
2017-05-09 10:10:00,97.53,97.53,97.02,97.17,97133.0,97.53,97.53,97.02,97.17,97133.0
2017-05-09 10:20:00,97.22,97.37,97.09,97.34,21328.0,97.22,97.37,97.09,97.34,21328.0
2017-05-09 10:30:00,97.4,97.45,97.26,97.4,38737.0,97.4,97.45,97.26,97.4,38737.0
2017-05-09 10:40:00,97.39,97.39,97.02,97.2,52915.0,97.39,97.39,97.02,97.2,52915.0
2017-05-09 10:50:00,97.2,97.45,96.98,97.0,31949.0,97.2,97.45,96.98,97.0,31949.0
2017-05-09 11:00:00,96.96,97.29,96.96,97.29,71200.0,96.96,97.29,96.96,97.29,71200.0
2017-05-09 11:10:00,97.31,97.44,97.14,97.15,52580.0,97.31,97.44,97.14,97.15,52580.0
2017-05-09 11:20:00,97.15,97.3,97.09,97.13,24091.0,97.15,97.3,97.09,97.13,24091.0
2017-05-09 11:30:00,97.13,97.25,97.07,97.2,18679.0,97.13,97.25,97.07,97.2,18679.0
2017-05-09 11:40:00,97.18,97.24,97.14,97.14,29004.0,97.18,97.24,97.14,97.14,29004.0
2017-05-09 11:50:00,97.12,97.27,97.09,97.24,55446.0,97.12,97.27,97.09,97.24,55446.0
2017-05-09 12:00:00,97.22,97.54,97.22,97.54,23872.0,97.22,97.54,97.22,97.54,23872.0
2017-05-09 12:10:00,97.59,97.63,97.46,97.53,18252.0,97.59,97.63,97.46,97.53,18252.0
2017-05-09 12:20:00,97.51,97.54,97.39,97.41,24061.0,97.51,97.54,97.39,97.41,24061.0
2017-05-09 12:30:00,97.41,97.41,97.3,97.36,17585.0,97.41,97.41,97.3,97.36,17585.0
2017-05-09 12:40:00,97.43,97.43,97.29,97.29,11782.0,97.43,97.43,97.29,97.29,11782.0
2017-05-09 12:50:00,97.28,97.33,97.27,97.3,23103.0,97.28,97.33,97.27,97.3,23103.0
2017-05-09 13:00:00,97.33,97.35,97.3,97.33,12633.0,97.33,97.35,97.3,97.33,12633.0
2017-05-09 13:10:00,97.33,97.42,97.3,97.31,13008.0,97.33,97.42,97.3,97.31,13008.0
2017-05-09 13:20:00,97.34,97.34,97.12,97.14,18667.0,97.34,97.34,97.12,97.14,18667.0
2017-05-09 13:30:00,97.1,97.17,97.08,97.14,11684.0,97.1,97.17,97.08,97.14,11684.0
2017-05-09 13:40:00,97.16,97.19,97.1,97.19,17432.0,97.16,97.19,97.1,97.19,17432.0
2017-05-09 13:50:00,97.17,97.28,97.17,97.23,10019.0,97.17,97.28,97.17,97.23,10019.0
2017-05-09 14:00:00,97.24,97.28,97.22,97.27,14390.0,97.24,97.28,97.22,97.27,14390.0
2017-05-09 14:10:00,97.26,97.37,97.25,97.31,18074.0,97.26,97.37,97.25,97.31,18074.0
2017-05-09 14:20:00,97.32,97.59,97.29,97.47,25431.0,97.32,97.59,97.29,97.47,25431.0
2017-05-09 14:30:00,97.47,97.49,97.29,97.37,8500.0,97.47,97.49,97.29,97.37,8500.0
2017-05-09 14:40:00,97.34,97.46,97.31,97.4,12751.0,97.34,97.46,97.31,97.4,12751.0
2017-05-09 14:50:00,97.4,97.45,97.36,97.45,29281.0,97.4,97.45,97.36,97.45,29281.0
2017-05-09 15:00:00,97.43,97.47,97.33,97.46,24887.0,97.43,97.47,97.33,97.46,24887.0
2017-05-09 15:10:00,97.47,97.52,97.45,97.46,21558.0,97.47,97.52,97.45,97.46,21558.0
2017-05-09 15:20:00,97.46,97.55,97.44,97.49,25121.0,97.46,97.55,97.44,97.49,25121.0
2017-05-09 15:30:00,97.48,97.48,97.29,97.3,35282.0,97.48,97.48,97.29,97.3,35282.0
2017-05-09 15:40:00,97.29,97.38,97.21,97.35,82300.0,97.29,97.38,97.21,97.35,82300.0
2017-05-09 15:50:00,97.33,97.4,97.3,97.33,101554.0,97.33,97.4,97.3,97.33,101554.0
2017-05-10 09:30:00,97.22,97.47,97.09,97.39,17586.0,97.22,97.47,97.09,97.39,17586.0
2017-05-10 09:40:00,97.36,97.42,97.06,97.24,14831.0,97.36,97.42,97.06,97.24,14831.0
2017-05-10 09:50:00,97.37,97.37,97.12,97.14,11055.0,97.37,97.37,97.12,97.14,11055.0
2017-05-10 10:00:00,97.14,97.22,97.07,97.19,17289.0,97.14,97.22,97.07,97.19,17289.0
2017-05-10 10:10:00,97.2,97.57,97.19,97.54,19243.0,97.2,97.57,97.19,97.54,19243.0
2017-05-10 10:20:00,97.51,97.51,97.13,97.13,6505.0,97.51,97.51,97.13,97.13,6505.0
2017-05-10 10:30:00,97.07,97.18,96.83,97.09,15188.0,97.07,97.18,96.83,97.09,15188.0
2017-05-10 10:40:00,97.09,97.15,96.96,97.09,15748.0,97.09,97.15,96.96,97.09,15748.0
2017-05-10 10:50:00,97.06,97.09,96.87,96.94,26671.0,97.06,97.09,96.87,96.94,26671.0
2017-05-10 11:00:00,96.96,97.07,96.91,97.07,17153.0,96.96,97.07,96.91,97.07,17153.0
2017-05-10 11:10:00,97.06,97.07,96.84,96.95,18206.0,97.06,97.07,96.84,96.95,18206.0
2017-05-10 11:20:00,96.97,97.05,96.92,96.93,32951.0,96.97,97.05,96.92,96.93,32951.0
2017-05-10 11:30:00,96.93,96.95,96.86,96.93,24245.0,96.93,96.95,96.86,96.93,24245.0
2017-05-10 11:40:00,96.94,97.04,96.86,96.86,25799.0,96.94,97.04,96.86,96.86,25799.0
2017-05-10 11:50:00,96.87,96.9,96.81,96.82,24883.0,96.87,96.9,96.81,96.82,24883.0
2017-05-10 12:00:00,96.82,96.82,96.61,96.67,39353.0,96.82,96.82,96.61,96.67,39353.0
2017-05-10 12:10:00,96.67,96.7,96.55,96.7,26126.0,96.67,96.7,96.55,96.7,26126.0
2017-05-10 12:20:00,96.69,97.05,96.69,96.93,19345.0,96.69,97.05,96.69,96.93,19345.0
2017-05-10 12:30:00,96.92,96.95,96.66,96.69,37202.0,96.92,96.95,96.66,96.69,37202.0
2017-05-10 12:40:00,96.69,96.79,96.66,96.67,13848.0,96.69,96.79,96.66,96.67,13848.0
2017-05-10 12:50:00,96.67,96.7,96.63,96.66,20581.0,96.67,96.7,96.63,96.66,20581.0
2017-05-10 13:00:00,96.67,96.81,96.66,96.71,34440.0,96.67,96.81,96.66,96.71,34440.0
2017-05-10 13:10:00,96.72,96.72,96.58,96.62,13137.0,96.72,96.72,96.58,96.62,13137.0
2017-05-10 13:20:00,96.59,96.67,96.56,96.63,18806.0,96.59,96.67,96.56,96.63,18806.0
2017-05-10 13:30:00,96.61,96.73,96.61,96.67,19880.0,96.61,96.73,96.61,96.67,19880.0
2017-05-10 13:40:00,96.66,96.67,96.6,96.67,11063.0,96.66,96.67,96.6,96.67,11063.0
2017-05-10 13:50:00,96.63,96.66,96.55,96.56,16078.0,96.63,96.66,96.55,96.56,16078.0
2017-05-10 14:00:00,96.55,96.6,96.45,96.54,13401.0,96.55,96.6,96.45,96.54,13401.0
2017-05-10 14:10:00,96.54,96.63,96.49,96.6,23490.0,96.54,96.63,96.49,96.6,23490.0
2017-05-10 14:20:00,96.59,96.66,96.53,96.56,25129.0,96.59,96.66,96.53,96.56,25129.0
2017-05-10 14:30:00,96.54,96.61,96.46,96.53,11537.0,96.54,96.61,96.46,96.53,11537.0
2017-05-10 14:40:00,96.54,96.58,96.47,96.49,21306.0,96.54,96.58,96.47,96.49,21306.0
2017-05-10 14:50:00,96.52,96.59,96.47,96.59,17374.0,96.52,96.59,96.47,96.59,17374.0
2017-05-10 15:00:00,96.61,96.78,96.61,96.78,28492.0,96.61,96.78,96.61,96.78,28492.0
2017-05-10 15:10:00,96.79,96.85,96.69,96.69,27442.0,96.79,96.85,96.69,96.69,27442.0
2017-05-10 15:20:00,96.7,96.71,96.56,96.58,14101.0,96.7,96.71,96.56,96.58,14101.0
2017-05-10 15:30:00,96.58,96.6,96.44,96.49,46201.0,96.58,96.6,96.44,96.49,46201.0
2017-05-10 15:40:00,96.49,96.59,96.36,96.48,87802.0,96.49,96.59,96.36,96.48,87802.0
2017-05-10 15:50:00,96.48,96.54,96.42,96.47,117863.0,96.48,96.54,96.42,96.47,117863.0
2017-05-11 09:30:00,96.5,96.55,96.02,96.24,34745.0,96.5,96.55,96.02,96.24,34745.0
2017-05-11 09:40:00,96.24,96.46,96.06,96.16,20050.0,96.24,96.46,96.06,96.16,20050.0
2017-05-11 09:50:00,96.13,96.13,95.62,95.83,26647.0,96.13,96.13,95.62,95.83,26647.0
2017-05-11 10:00:00,95.83,95.98,95.63,95.94,23379.0,95.83,95.98,95.63,95.94,23379.0
2017-05-11 10:10:00,95.93,95.93,95.52,95.7,24798.0,95.93,95.93,95.52,95.7,24798.0
2017-05-11 10:20:00,95.67,95.91,95.5,95.66,36975.0,95.67,95.91,95.5,95.66,36975.0
2017-05-11 10:30:00,95.67,95.87,95.51,95.61,26492.0,95.67,95.87,95.51,95.61,26492.0
2017-05-11 10:40:00,95.69,95.95,95.69,95.93,21492.0,95.69,95.95,95.69,95.93,21492.0
2017-05-11 10:50:00,95.93,96.04,95.78,95.96,11691.0,95.93,96.04,95.78,95.96,11691.0
2017-05-11 11:00:00,95.98,96.19,95.98,96.11,15738.0,95.98,96.19,95.98,96.11,15738.0
2017-05-11 11:10:00,96.13,96.35,96.11,96.27,19397.0,96.13,96.35,96.11,96.27,19397.0
2017-05-11 11:20:00,96.25,96.44,96.25,96.34,13752.0,96.25,96.44,96.25,96.34,13752.0
2017-05-11 11:30:00,96.34,96.5,96.3,96.32,9017.0,96.34,96.5,96.3,96.32,9017.0
2017-05-11 11:40:00,96.34,96.38,96.24,96.29,9400.0,96.34,96.38,96.24,96.29,9400.0
2017-05-11 11:50:00,96.32,96.42,96.31,96.36,8064.0,96.32,96.42,96.31,96.36,8064.0
2017-05-11 12:00:00,96.36,96.36,96.16,96.25,15358.0,96.36,96.36,96.16,96.25,15358.0
2017-05-11 12:10:00,96.26,96.29,96.12,96.22,9808.0,96.26,96.29,96.12,96.22,9808.0
2017-05-11 12:20:00,96.17,96.21,96.14,96.17,6525.0,96.17,96.21,96.14,96.17,6525.0
2017-05-11 12:30:00,96.2,96.34,96.2,96.34,7424.0,96.2,96.34,96.2,96.34,7424.0
2017-05-11 12:40:00,96.3,96.33,96.11,96.14,22901.0,96.3,96.33,96.11,96.14,22901.0
2017-05-11 12:50:00,96.15,96.24,95.98,96.08,56789.0,96.15,96.24,95.98,96.08,56789.0
2017-05-11 13:00:00,96.07,96.13,95.93,96.11,41404.0,96.07,96.13,95.93,96.11,41404.0
2017-05-11 13:10:00,96.12,96.21,96.1,96.17,9200.0,96.12,96.21,96.1,96.17,9200.0
2017-05-11 13:20:00,96.2,96.2,96.03,96.06,12601.0,96.2,96.2,96.03,96.06,12601.0
2017-05-11 13:30:00,96.05,96.23,96.05,96.23,7168.0,96.05,96.23,96.05,96.23,7168.0
2017-05-11 13:40:00,96.23,96.23,96.09,96.18,12093.0,96.23,96.23,96.09,96.18,12093.0
2017-05-11 13:50:00,96.19,96.66,96.18,96.58,28337.0,96.19,96.66,96.18,96.58,28337.0
2017-05-11 14:00:00,96.55,96.75,96.51,96.73,17381.0,96.55,96.75,96.51,96.73,17381.0
2017-05-11 14:10:00,96.73,96.78,96.56,96.78,13615.0,96.73,96.78,96.56,96.78,13615.0
2017-05-11 14:20:00,96.79,96.9,96.68,96.86,22980.0,96.79,96.9,96.68,96.86,22980.0
2017-05-11 14:30:00,96.83,96.92,96.77,96.82,13125.0,96.83,96.92,96.77,96.82,13125.0
2017-05-11 14:40:00,96.81,96.87,96.69,96.78,10338.0,96.81,96.87,96.69,96.78,10338.0
2017-05-11 14:50:00,96.79,96.8,96.67,96.7,27334.0,96.79,96.8,96.67,96.7,27334.0
2017-05-11 15:00:00,96.73,96.75,96.59,96.65,19445.0,96.73,96.75,96.59,96.65,19445.0
2017-05-11 15:10:00,96.63,96.74,96.63,96.69,24444.0,96.63,96.74,96.63,96.69,24444.0
2017-05-11 15:20:00,96.7,96.73,96.54,96.55,23557.0,96.7,96.73,96.54,96.55,23557.0
2017-05-11 15:30:00,96.54,96.68,96.51,96.57,37721.0,96.54,96.68,96.51,96.57,37721.0
2017-05-11 15:40:00,96.58,96.74,96.58,96.69,45084.0,96.58,96.74,96.58,96.69,45084.0
2017-05-11 15:50:00,96.69,96.77,96.61,96.75,89211.0,96.69,96.77,96.61,96.75,89211.0
2017-05-12 09:30:00,96.81,96.81,95.99,96.42,13825.0,96.81,96.81,95.99,96.42,13825.0
2017-05-12 09:40:00,96.57,96.57,96.09,96.37,8655.0,96.57,96.57,96.09,96.37,8655.0
2017-05-12 09:50:00,96.32,97.11,96.23,96.99,18158.0,96.32,97.11,96.23,96.99,18158.0
2017-05-12 10:00:00,97.01,97.14,96.67,96.77,21642.0,97.01,97.14,96.67,96.77,21642.0
2017-05-12 10:10:00,96.84,96.88,96.49,96.75,86161.0,96.84,96.88,96.49,96.75,86161.0
2017-05-12 10:20:00,96.71,96.76,96.49,96.58,8965.0,96.71,96.76,96.49,96.58,8965.0
2017-05-12 10:30:00,96.58,96.68,96.5,96.61,5566.0,96.58,96.68,96.5,96.61,5566.0
2017-05-12 10:40:00,96.61,96.61,96.43,96.56,6441.0,96.61,96.61,96.43,96.56,6441.0
2017-05-12 10:50:00,96.58,96.62,96.43,96.58,11175.0,96.58,96.62,96.43,96.58,11175.0
2017-05-12 11:00:00,96.65,96.82,96.58,96.82,23933.0,96.65,96.82,96.58,96.82,23933.0
2017-05-12 11:10:00,96.82,96.91,96.58,96.69,6936.0,96.82,96.91,96.58,96.69,6936.0
2017-05-12 11:20:00,96.71,96.76,96.61,96.75,6951.0,96.71,96.76,96.61,96.75,6951.0
2017-05-12 11:30:00,96.76,96.83,96.69,96.76,10231.0,96.76,96.83,96.69,96.76,10231.0
2017-05-12 11:40:00,96.78,96.84,96.66,96.84,39413.0,96.78,96.84,96.66,96.84,39413.0
2017-05-12 11:50:00,96.87,97.1,96.81,97.01,28755.0,96.87,97.1,96.81,97.01,28755.0
2017-05-12 12:00:00,96.98,96.99,96.75,96.76,14201.0,96.98,96.99,96.75,96.76,14201.0
2017-05-12 12:10:00,96.75,96.86,96.75,96.79,17477.0,96.75,96.86,96.75,96.79,17477.0
2017-05-12 12:20:00,96.77,96.83,96.73,96.81,18465.0,96.77,96.83,96.73,96.81,18465.0
2017-05-12 12:30:00,96.8,96.82,96.72,96.8,31358.0,96.8,96.82,96.72,96.8,31358.0
2017-05-12 12:40:00,96.78,96.95,96.77,96.95,12562.0,96.78,96.95,96.77,96.95,12562.0
2017-05-12 12:50:00,96.96,96.96,96.76,96.94,9225.0,96.96,96.96,96.76,96.94,9225.0
2017-05-12 13:00:00,96.95,96.95,96.8,96.91,23846.0,96.95,96.95,96.8,96.91,23846.0
2017-05-12 13:10:00,96.92,97.18,96.92,97.16,27419.0,96.92,97.18,96.92,97.16,27419.0
2017-05-12 13:20:00,97.16,97.32,97.14,97.2,16160.0,97.16,97.32,97.14,97.2,16160.0
2017-05-12 13:30:00,97.23,97.35,97.17,97.17,17367.0,97.23,97.35,97.17,97.17,17367.0
2017-05-12 13:40:00,97.16,97.2,97.09,97.12,15182.0,97.16,97.2,97.09,97.12,15182.0
2017-05-12 13:50:00,97.13,97.24,97.02,97.24,13279.0,97.13,97.24,97.02,97.24,13279.0
2017-05-12 14:00:00,97.22,97.23,97.14,97.17,8685.0,97.22,97.23,97.14,97.17,8685.0
2017-05-12 14:10:00,97.17,97.27,97.13,97.22,11614.0,97.17,97.27,97.13,97.22,11614.0
2017-05-12 14:20:00,97.23,97.25,97.15,97.2,12718.0,97.23,97.25,97.15,97.2,12718.0
2017-05-12 14:30:00,97.18,97.22,97.15,97.16,19323.0,97.18,97.22,97.15,97.16,19323.0
2017-05-12 14:40:00,97.16,97.21,97.1,97.19,13065.0,97.16,97.21,97.1,97.19,13065.0
2017-05-12 14:50:00,97.13,97.2,97.08,97.11,11101.0,97.13,97.2,97.08,97.11,11101.0
2017-05-12 15:00:00,97.11,97.13,96.95,96.98,17527.0,97.11,97.13,96.95,96.98,17527.0
2017-05-12 15:10:00,96.99,97.13,96.99,97.12,17182.0,96.99,97.13,96.99,97.12,17182.0
2017-05-12 15:20:00,97.14,97.2,97.02,97.08,27022.0,97.14,97.2,97.02,97.08,27022.0
2017-05-12 15:30:00,97.1,97.1,96.93,97.04,41129.0,97.1,97.1,96.93,97.04,41129.0
2017-05-12 15:40:00,97.05,97.11,96.91,96.97,40913.0,97.05,97.11,96.91,96.97,40913.0
2017-05-12 15:50:00,96.97,97.03,96.89,96.9,82664.0,96.97,97.03,96.89,96.9,82664.0
2017-05-15 09:30:00,97.24,97.81,97.0,97.63,38534.0,97.24,97.81,97.0,97.63,38534.0
2017-05-15 09:40:00,97.59,98.07,97.58,98.03,26365.0,97.59,98.07,97.58,98.03,26365.0
2017-05-15 09:50:00,97.99,98.44,97.87,98.37,34515.0,97.99,98.44,97.87,98.37,34515.0
2017-05-15 10:00:00,98.32,98.36,98.03,98.28,21817.0,98.32,98.36,98.03,98.28,21817.0
2017-05-15 10:10:00,98.22,98.4,98.07,98.4,16450.0,98.22,98.4,98.07,98.4,16450.0
2017-05-15 10:20:00,98.39,98.5,98.08,98.21,22320.0,98.39,98.5,98.08,98.21,22320.0
2017-05-15 10:30:00,98.17,98.25,97.96,98.1,13699.0,98.17,98.25,97.96,98.1,13699.0
2017-05-15 10:40:00,98.13,98.21,97.98,98.2,8953.0,98.13,98.21,97.98,98.2,8953.0
2017-05-15 10:50:00,98.19,98.34,98.14,98.24,8999.0,98.19,98.34,98.14,98.24,8999.0
2017-05-15 11:00:00,98.26,98.4,98.21,98.38,9843.0,98.26,98.4,98.21,98.38,9843.0
2017-05-15 11:10:00,98.41,98.5,98.23,98.34,17109.0,98.41,98.5,98.23,98.34,17109.0
2017-05-15 11:20:00,98.27,98.37,98.25,98.31,8870.0,98.27,98.37,98.25,98.31,8870.0
2017-05-15 11:30:00,98.31,98.34,98.06,98.13,33507.0,98.31,98.34,98.06,98.13,33507.0
2017-05-15 11:40:00,98.2,98.38,98.19,98.28,17537.0,98.2,98.38,98.19,98.28,17537.0
2017-05-15 11:50:00,98.27,98.47,98.24,98.46,9464.0,98.27,98.47,98.24,98.46,9464.0
2017-05-15 12:00:00,98.47,98.55,98.34,98.53,27383.0,98.47,98.55,98.34,98.53,27383.0
2017-05-15 12:10:00,98.56,98.59,98.43,98.52,11020.0,98.56,98.59,98.43,98.52,11020.0
2017-05-15 12:20:00,98.5,98.57,98.43,98.57,8647.0,98.5,98.57,98.43,98.57,8647.0
2017-05-15 12:30:00,98.56,98.61,98.49,98.56,9505.0,98.56,98.61,98.49,98.56,9505.0
2017-05-15 12:40:00,98.51,98.57,98.35,98.48,12256.0,98.51,98.57,98.35,98.48,12256.0
2017-05-15 12:50:00,98.42,98.43,98.25,98.31,13925.0,98.42,98.43,98.25,98.31,13925.0
2017-05-15 13:00:00,98.32,98.38,98.24,98.26,10386.0,98.32,98.38,98.24,98.26,10386.0
2017-05-15 13:10:00,98.23,98.38,98.21,98.32,5933.0,98.23,98.38,98.21,98.32,5933.0
2017-05-15 13:20:00,98.37,98.37,98.24,98.34,10015.0,98.37,98.37,98.24,98.34,10015.0
2017-05-15 13:30:00,98.31,98.39,98.3,98.36,6995.0,98.31,98.39,98.3,98.36,6995.0
2017-05-15 13:40:00,98.32,98.37,98.2,98.2,10567.0,98.32,98.37,98.2,98.2,10567.0
2017-05-15 13:50:00,98.16,98.36,98.16,98.3,12278.0,98.16,98.36,98.16,98.3,12278.0
2017-05-15 14:00:00,98.31,98.31,98.06,98.13,10922.0,98.31,98.31,98.06,98.13,10922.0
2017-05-15 14:10:00,98.12,98.19,98.09,98.12,10286.0,98.12,98.19,98.09,98.12,10286.0
2017-05-15 14:20:00,98.14,98.14,97.81,97.81,13410.0,98.14,98.14,97.81,97.81,13410.0
2017-05-15 14:30:00,97.85,97.97,97.85,97.94,10947.0,97.85,97.97,97.85,97.94,10947.0
2017-05-15 14:40:00,97.95,98.07,97.93,98.06,12818.0,97.95,98.07,97.93,98.06,12818.0
2017-05-15 14:50:00,98.05,98.11,98.0,98.04,10119.0,98.05,98.11,98.0,98.04,10119.0
2017-05-15 15:00:00,98.07,98.07,97.94,98.0,11535.0,98.07,98.07,97.94,98.0,11535.0
2017-05-15 15:10:00,97.99,98.01,97.81,97.98,34702.0,97.99,98.01,97.81,97.98,34702.0
2017-05-15 15:20:00,97.96,98.08,97.95,98.02,19426.0,97.96,98.08,97.95,98.02,19426.0
2017-05-15 15:30:00,98.02,98.03,97.85,97.85,24425.0,98.02,98.03,97.85,97.85,24425.0
2017-05-15 15:40:00,97.85,97.98,97.84,97.98,26762.0,97.85,97.98,97.84,97.98,26762.0
2017-05-15 15:50:00,97.98,98.1,97.93,97.97,78429.0,97.98,98.1,97.93,97.97,78429.0
2017-05-16 09:30:00,98.76,98.76,97.81,98.09,36212.0,98.76,98.76,97.81,98.09,36212.0
2017-05-16 09:40:00,98.06,98.37,97.91,98.27,44770.0,98.06,98.37,97.91,98.27,44770.0
2017-05-16 09:50:00,98.23,98.29,98.01,98.23,21097.0,98.23,98.29,98.01,98.23,21097.0
2017-05-16 10:00:00,98.24,98.54,98.23,98.31,33788.0,98.24,98.54,98.23,98.31,33788.0
2017-05-16 10:10:00,98.32,98.9,98.32,98.77,35225.0,98.32,98.9,98.32,98.77,35225.0
2017-05-16 10:20:00,98.79,98.96,98.32,98.32,39953.0,98.79,98.96,98.32,98.32,39953.0
2017-05-16 10:30:00,98.26,98.55,98.26,98.52,45188.0,98.26,98.55,98.26,98.52,45188.0
2017-05-16 10:40:00,98.52,98.65,98.42,98.65,14381.0,98.52,98.65,98.42,98.65,14381.0
2017-05-16 10:50:00,98.67,98.69,98.55,98.62,6491.0,98.67,98.69,98.55,98.62,6491.0
2017-05-16 11:00:00,98.63,98.87,98.57,98.84,22933.0,98.63,98.87,98.57,98.84,22933.0
2017-05-16 11:10:00,98.85,98.97,98.75,98.79,16422.0,98.85,98.97,98.75,98.79,16422.0
2017-05-16 11:20:00,98.7,98.97,98.7,98.97,6777.0,98.7,98.97,98.7,98.97,6777.0
2017-05-16 11:30:00,98.91,98.96,98.76,98.9,22334.0,98.91,98.96,98.76,98.9,22334.0
2017-05-16 11:40:00,98.87,99.05,98.83,99.05,41587.0,98.87,99.05,98.83,99.05,41587.0
2017-05-16 11:50:00,99.04,99.23,99.04,99.13,23170.0,99.04,99.23,99.04,99.13,23170.0
2017-05-16 12:00:00,99.13,99.26,99.01,99.23,18880.0,99.13,99.26,99.01,99.23,18880.0
2017-05-16 12:10:00,99.2,99.33,99.12,99.33,23177.0,99.2,99.33,99.12,99.33,23177.0
2017-05-16 12:20:00,99.34,99.34,99.12,99.14,25823.0,99.34,99.34,99.12,99.14,25823.0
2017-05-16 12:30:00,99.16,99.24,99.11,99.22,16208.0,99.16,99.24,99.11,99.22,16208.0
2017-05-16 12:40:00,99.21,99.25,99.11,99.21,9085.0,99.21,99.25,99.11,99.21,9085.0
2017-05-16 12:50:00,99.21,99.34,99.18,99.31,25066.0,99.21,99.34,99.18,99.31,25066.0
2017-05-16 13:00:00,99.3,99.57,99.3,99.57,47426.0,99.3,99.57,99.3,99.57,47426.0
2017-05-16 13:10:00,99.57,99.68,99.55,99.55,21731.0,99.57,99.68,99.55,99.55,21731.0
2017-05-16 13:20:00,99.57,99.6,99.43,99.45,13041.0,99.57,99.6,99.43,99.45,13041.0
2017-05-16 13:30:00,99.44,99.49,99.36,99.36,75576.0,99.44,99.49,99.36,99.36,75576.0
2017-05-16 13:40:00,99.38,99.47,99.35,99.38,31576.0,99.38,99.47,99.35,99.38,31576.0
2017-05-16 13:50:00,99.38,99.49,99.38,99.46,13080.0,99.38,99.49,99.38,99.46,13080.0
2017-05-16 14:00:00,99.45,99.54,99.45,99.49,36441.0,99.45,99.54,99.45,99.49,36441.0
2017-05-16 14:10:00,99.48,99.49,99.37,99.46,19419.0,99.48,99.49,99.37,99.46,19419.0
2017-05-16 14:20:00,99.49,99.57,99.45,99.52,42379.0,99.49,99.57,99.45,99.52,42379.0
2017-05-16 14:30:00,99.53,99.58,99.46,99.49,25951.0,99.53,99.58,99.46,99.49,25951.0
2017-05-16 14:40:00,99.49,99.6,99.48,99.54,30189.0,99.49,99.6,99.48,99.54,30189.0
2017-05-16 14:50:00,99.54,99.77,99.54,99.6,63807.0,99.54,99.77,99.54,99.6,63807.0
2017-05-16 15:00:00,99.61,99.77,99.59,99.73,54193.0,99.61,99.77,99.59,99.73,54193.0
2017-05-16 15:10:00,99.72,99.83,99.7,99.75,36665.0,99.72,99.83,99.7,99.75,36665.0
2017-05-16 15:20:00,99.75,99.88,99.75,99.84,37707.0,99.75,99.88,99.75,99.84,37707.0
2017-05-16 15:30:00,99.87,99.97,99.82,99.94,51160.0,99.87,99.97,99.82,99.94,51160.0
2017-05-16 15:40:00,99.95,100.0,99.91,99.98,80949.0,99.95,100.0,99.91,99.98,80949.0
2017-05-16 15:50:00,99.98,100.19,99.97,100.14,222164.0,99.98,100.19,99.97,100.14,222164.0
2017-05-17 09:30:00,98.7,99.4,98.32,99.21,64860.0,98.7,99.4,98.32,99.21,64860.0
2017-05-17 09:40:00,99.29,99.34,98.92,99.26,55922.0,99.29,99.34,98.92,99.26,55922.0
2017-05-17 09:50:00,99.2,99.24,98.33,98.53,159233.0,99.2,99.24,98.33,98.53,159233.0
2017-05-17 10:00:00,98.48,98.84,98.26,98.78,105301.0,98.48,98.84,98.26,98.78,105301.0
2017-05-17 10:10:00,98.79,98.91,98.68,98.81,86877.0,98.79,98.91,98.68,98.81,86877.0
2017-05-17 10:20:00,98.83,98.9,98.54,98.83,91226.0,98.83,98.9,98.54,98.83,91226.0
2017-05-17 10:30:00,98.85,98.96,98.69,98.85,78359.0,98.85,98.96,98.69,98.85,78359.0
2017-05-17 10:40:00,98.85,98.96,98.74,98.82,42324.0,98.85,98.96,98.74,98.82,42324.0
2017-05-17 10:50:00,98.85,98.88,98.56,98.72,104969.0,98.85,98.88,98.56,98.72,104969.0
2017-05-17 11:00:00,98.74,98.81,98.3,98.3,180675.0,98.74,98.81,98.3,98.3,180675.0
2017-05-17 11:10:00,98.3,98.73,98.27,98.65,42465.0,98.3,98.73,98.27,98.65,42465.0
2017-05-17 11:20:00,98.65,98.82,98.65,98.75,45211.0,98.65,98.82,98.65,98.75,45211.0
2017-05-17 11:30:00,98.77,98.8,98.54,98.74,59124.0,98.77,98.8,98.54,98.74,59124.0
2017-05-17 11:40:00,98.74,98.92,98.69,98.71,32540.0,98.74,98.92,98.69,98.71,32540.0
2017-05-17 11:50:00,98.71,98.83,98.64,98.69,12302.0,98.71,98.83,98.64,98.69,12302.0
2017-05-17 12:00:00,98.69,98.77,98.66,98.69,60686.0,98.69,98.77,98.66,98.69,60686.0
2017-05-17 12:10:00,98.69,98.92,98.64,98.86,23021.0,98.69,98.92,98.64,98.86,23021.0
2017-05-17 12:20:00,98.84,98.84,98.68,98.68,32860.0,98.84,98.84,98.68,98.68,32860.0
2017-05-17 12:30:00,98.66,98.84,98.63,98.84,27415.0,98.66,98.84,98.63,98.84,27415.0
2017-05-17 12:40:00,98.85,98.85,98.76,98.79,12060.0,98.85,98.85,98.76,98.79,12060.0
2017-05-17 12:50:00,98.76,98.84,98.73,98.81,20473.0,98.76,98.84,98.73,98.81,20473.0
2017-05-17 13:00:00,98.85,98.9,98.71,98.78,13018.0,98.85,98.9,98.71,98.78,13018.0
2017-05-17 13:10:00,98.77,98.82,98.7,98.73,6281.0,98.77,98.82,98.7,98.73,6281.0
2017-05-17 13:20:00,98.73,98.89,98.7,98.8,15992.0,98.73,98.89,98.7,98.8,15992.0
2017-05-17 13:30:00,98.78,98.82,98.67,98.77,20826.0,98.78,98.82,98.67,98.77,20826.0
2017-05-17 13:40:00,98.77,98.78,98.61,98.67,52095.0,98.77,98.78,98.61,98.67,52095.0
2017-05-17 13:50:00,98.67,98.73,98.58,98.62,46952.0,98.67,98.73,98.58,98.62,46952.0
2017-05-17 14:00:00,98.58,98.6,98.44,98.53,25701.0,98.58,98.6,98.44,98.53,25701.0
2017-05-17 14:10:00,98.51,98.61,98.42,98.56,72717.0,98.51,98.61,98.42,98.56,72717.0
2017-05-17 14:20:00,98.58,98.65,98.39,98.44,276442.0,98.58,98.65,98.39,98.44,276442.0
2017-05-17 14:30:00,98.44,98.51,98.19,98.37,150875.0,98.44,98.51,98.19,98.37,150875.0
2017-05-17 14:40:00,98.37,98.59,98.19,98.5,155617.0,98.37,98.59,98.19,98.5,155617.0
2017-05-17 14:50:00,98.5,98.75,98.44,98.74,95544.0,98.5,98.75,98.44,98.74,95544.0
2017-05-17 15:00:00,98.77,98.78,98.57,98.63,83308.0,98.77,98.78,98.57,98.63,83308.0
2017-05-17 15:10:00,98.62,98.73,98.52,98.67,70172.0,98.62,98.73,98.52,98.67,70172.0
2017-05-17 15:20:00,98.71,98.76,98.57,98.66,45962.0,98.71,98.76,98.57,98.66,45962.0
2017-05-17 15:30:00,98.68,98.75,98.57,98.59,78481.0,98.68,98.75,98.57,98.59,78481.0
2017-05-17 15:40:00,98.61,98.62,98.06,98.38,203566.0,98.61,98.62,98.06,98.38,203566.0
2017-05-17 15:50:00,98.36,98.58,98.32,98.56,384548.0,98.36,98.58,98.32,98.56,384548.0
2017-05-18 09:30:00,97.88,97.94,97.35,97.68,203725.0,97.88,97.94,97.35,97.68,203725.0
2017-05-18 09:40:00,97.72,98.0,97.36,97.48,102686.0,97.72,98.0,97.36,97.48,102686.0
2017-05-18 09:50:00,97.47,97.84,97.39,97.66,70632.0,97.47,97.84,97.39,97.66,70632.0
2017-05-18 10:00:00,97.7,98.18,97.65,98.13,79623.0,97.7,98.18,97.65,98.13,79623.0
2017-05-18 10:10:00,98.15,98.4,98.04,98.26,64269.0,98.15,98.4,98.04,98.26,64269.0
2017-05-18 10:20:00,98.22,98.3,97.96,97.97,34465.0,98.22,98.3,97.96,97.97,34465.0
2017-05-18 10:30:00,98.01,98.52,98.01,98.16,45181.0,98.01,98.52,98.01,98.16,45181.0
2017-05-18 10:40:00,98.16,98.29,97.95,98.01,47383.0,98.16,98.29,97.95,98.01,47383.0
2017-05-18 10:50:00,98.01,98.26,98.01,98.14,45485.0,98.01,98.26,98.01,98.14,45485.0
2017-05-18 11:00:00,98.15,98.41,98.12,98.37,19783.0,98.15,98.41,98.12,98.37,19783.0
2017-05-18 11:10:00,98.41,98.46,98.21,98.39,14331.0,98.41,98.46,98.21,98.39,14331.0
2017-05-18 11:20:00,98.4,98.6,98.33,98.39,13322.0,98.4,98.6,98.33,98.39,13322.0
2017-05-18 11:30:00,98.32,98.38,98.13,98.25,91571.0,98.32,98.38,98.13,98.25,91571.0
2017-05-18 11:40:00,98.27,98.36,98.13,98.3,71344.0,98.27,98.36,98.13,98.3,71344.0
2017-05-18 11:50:00,98.3,98.31,98.1,98.22,96817.0,98.3,98.31,98.1,98.22,96817.0
2017-05-18 12:00:00,98.23,98.23,97.96,98.01,84982.0,98.23,98.23,97.96,98.01,84982.0
2017-05-18 12:10:00,98.0,98.21,97.96,98.15,14931.0,98.0,98.21,97.96,98.15,14931.0
2017-05-18 12:20:00,98.16,98.56,98.16,98.47,17445.0,98.16,98.56,98.16,98.47,17445.0
2017-05-18 12:30:00,98.45,98.63,98.41,98.53,17100.0,98.45,98.63,98.41,98.53,17100.0
2017-05-18 12:40:00,98.53,98.57,98.37,98.44,39260.0,98.53,98.57,98.37,98.44,39260.0
2017-05-18 12:50:00,98.38,98.59,98.38,98.59,14923.0,98.38,98.59,98.38,98.59,14923.0
2017-05-18 13:00:00,98.58,98.66,98.42,98.48,12961.0,98.58,98.66,98.42,98.48,12961.0
2017-05-18 13:10:00,98.49,98.77,98.48,98.66,17234.0,98.49,98.77,98.48,98.66,17234.0
2017-05-18 13:20:00,98.61,98.61,98.4,98.4,18091.0,98.61,98.61,98.4,98.4,18091.0
2017-05-18 13:30:00,98.39,98.71,98.34,98.7,42038.0,98.39,98.71,98.34,98.7,42038.0
2017-05-18 13:40:00,98.64,98.86,98.64,98.8,35542.0,98.64,98.86,98.64,98.8,35542.0
2017-05-18 13:50:00,98.8,99.09,98.77,99.0,58266.0,98.8,99.09,98.77,99.0,58266.0
2017-05-18 14:00:00,99.02,99.04,98.79,98.97,39620.0,99.02,99.04,98.79,98.97,39620.0
2017-05-18 14:10:00,99.01,99.1,98.81,98.86,54693.0,99.01,99.1,98.81,98.86,54693.0
2017-05-18 14:20:00,98.86,98.92,98.64,98.8,68789.0,98.86,98.92,98.64,98.8,68789.0
2017-05-18 14:30:00,98.8,99.0,98.74,98.92,90834.0,98.8,99.0,98.74,98.92,90834.0
2017-05-18 14:40:00,98.92,98.96,98.84,98.91,68536.0,98.92,98.96,98.84,98.91,68536.0
2017-05-18 14:50:00,98.92,99.06,98.88,99.03,104358.0,98.92,99.06,98.88,99.03,104358.0
2017-05-18 15:00:00,99.03,99.08,98.97,98.99,79025.0,99.03,99.08,98.97,98.99,79025.0
2017-05-18 15:10:00,99.0,99.04,98.86,98.98,54743.0,99.0,99.04,98.86,98.98,54743.0
2017-05-18 15:20:00,98.97,98.97,98.7,98.74,33214.0,98.97,98.97,98.7,98.74,33214.0
2017-05-18 15:30:00,98.73,98.81,98.6,98.6,90467.0,98.73,98.81,98.6,98.6,90467.0
2017-05-18 15:40:00,98.61,98.89,98.6,98.88,144176.0,98.61,98.89,98.6,98.88,144176.0
2017-05-18 15:50:00,98.86,99.05,98.84,98.96,285764.0,98.86,99.05,98.84,98.96,285764.0
2017-05-19 09:30:00,99.5,99.85,99.23,99.5,91232.0,99.5,99.85,99.23,99.5,91232.0
2017-05-19 09:40:00,99.5,99.86,99.45,99.7,22962.0,99.5,99.86,99.45,99.7,22962.0
2017-05-19 09:50:00,99.69,99.78,99.44,99.61,36728.0,99.69,99.78,99.44,99.61,36728.0
2017-05-19 10:00:00,99.58,99.83,99.49,99.76,22851.0,99.58,99.83,99.49,99.76,22851.0
2017-05-19 10:10:00,99.78,100.14,99.68,100.11,58216.0,99.78,100.14,99.68,100.11,58216.0
2017-05-19 10:20:00,100.06,100.23,99.92,100.18,24270.0,100.06,100.23,99.92,100.18,24270.0
2017-05-19 10:30:00,100.23,100.31,99.99,100.18,59217.0,100.23,100.31,99.99,100.18,59217.0
2017-05-19 10:40:00,100.2,100.24,100.0,100.16,28238.0,100.2,100.24,100.0,100.16,28238.0
2017-05-19 10:50:00,100.17,100.46,100.14,100.44,26679.0,100.17,100.46,100.14,100.44,26679.0
2017-05-19 11:00:00,100.47,100.67,100.37,100.5,49676.0,100.47,100.67,100.37,100.5,49676.0
2017-05-19 11:10:00,100.5,100.71,100.47,100.65,22782.0,100.5,100.71,100.47,100.65,22782.0
2017-05-19 11:20:00,100.69,100.72,100.42,100.5,42115.0,100.69,100.72,100.42,100.5,42115.0
2017-05-19 11:30:00,100.5,100.54,100.31,100.32,50083.0,100.5,100.54,100.31,100.32,50083.0
2017-05-19 11:40:00,100.31,100.34,100.09,100.09,21573.0,100.31,100.34,100.09,100.09,21573.0
2017-05-19 11:50:00,100.08,100.16,99.95,100.09,52129.0,100.08,100.16,99.95,100.09,52129.0
2017-05-19 12:00:00,100.11,100.25,100.09,100.25,69960.0,100.11,100.25,100.09,100.25,69960.0
2017-05-19 12:10:00,100.23,100.37,100.2,100.26,16436.0,100.23,100.37,100.2,100.26,16436.0
2017-05-19 12:20:00,100.26,100.46,100.21,100.28,21409.0,100.26,100.46,100.21,100.28,21409.0
2017-05-19 12:30:00,100.26,100.27,100.16,100.26,14439.0,100.26,100.27,100.16,100.26,14439.0
2017-05-19 12:40:00,100.23,100.25,100.11,100.15,11557.0,100.23,100.25,100.11,100.15,11557.0
2017-05-19 12:50:00,100.14,100.28,100.14,100.21,17654.0,100.14,100.28,100.14,100.21,17654.0
2017-05-19 13:00:00,100.23,100.31,100.2,100.23,14870.0,100.23,100.31,100.2,100.23,14870.0
2017-05-19 13:10:00,100.23,100.28,100.18,100.26,143166.0,100.23,100.28,100.18,100.26,143166.0
2017-05-19 13:20:00,100.27,100.29,100.2,100.25,62330.0,100.27,100.29,100.2,100.25,62330.0
2017-05-19 13:30:00,100.26,100.36,100.12,100.13,124707.0,100.26,100.36,100.12,100.13,124707.0
2017-05-19 13:40:00,100.12,100.28,100.06,100.28,34682.0,100.12,100.28,100.06,100.28,34682.0
2017-05-19 13:50:00,100.24,100.29,100.19,100.27,17877.0,100.24,100.29,100.19,100.27,17877.0
2017-05-19 14:00:00,100.28,100.31,100.22,100.24,36569.0,100.28,100.31,100.22,100.24,36569.0
2017-05-19 14:10:00,100.23,100.35,100.21,100.26,26659.0,100.23,100.35,100.21,100.26,26659.0
2017-05-19 14:20:00,100.26,100.32,100.2,100.25,51717.0,100.26,100.32,100.2,100.25,51717.0
2017-05-19 14:30:00,100.24,100.32,100.24,100.26,31662.0,100.24,100.32,100.24,100.26,31662.0
2017-05-19 14:40:00,100.27,100.31,100.25,100.28,18896.0,100.27,100.31,100.25,100.28,18896.0
2017-05-19 14:50:00,100.25,100.25,100.04,100.08,22628.0,100.25,100.25,100.04,100.08,22628.0
2017-05-19 15:00:00,100.09,100.1,99.66,99.66,13844.0,100.09,100.1,99.66,99.66,13844.0
2017-05-19 15:10:00,99.66,99.81,99.5,99.67,53930.0,99.66,99.81,99.5,99.67,53930.0
2017-05-19 15:20:00,99.67,99.84,99.57,99.76,127270.0,99.67,99.84,99.57,99.76,127270.0
2017-05-19 15:30:00,99.76,99.78,99.39,99.55,60987.0,99.76,99.78,99.39,99.55,60987.0
2017-05-19 15:40:00,99.54,99.58,99.28,99.28,76743.0,99.54,99.58,99.28,99.28,76743.0
2017-05-19 15:50:00,99.29,99.42,99.25,99.31,160227.0,99.29,99.42,99.25,99.31,160227.0
2017-05-22 09:30:00,99.81,100.16,99.75,100.05,26367.0,99.81,100.16,99.75,100.05,26367.0
2017-05-22 09:40:00,100.16,100.28,99.88,99.91,17199.0,100.16,100.28,99.88,99.91,17199.0
2017-05-22 09:50:00,99.94,100.25,99.94,100.21,12422.0,99.94,100.25,99.94,100.21,12422.0
2017-05-22 10:00:00,100.23,100.7,100.11,100.51,12875.0,100.23,100.7,100.11,100.51,12875.0
2017-05-22 10:10:00,100.6,100.85,100.52,100.7,12693.0,100.6,100.85,100.52,100.7,12693.0
2017-05-22 10:20:00,100.7,100.73,100.39,100.63,17107.0,100.7,100.73,100.39,100.63,17107.0
2017-05-22 10:30:00,100.66,100.76,100.45,100.61,8712.0,100.66,100.76,100.45,100.61,8712.0
2017-05-22 10:40:00,100.62,101.0,100.49,100.89,44032.0,100.62,101.0,100.49,100.89,44032.0
2017-05-22 10:50:00,100.93,101.5,100.93,101.43,102220.0,100.93,101.5,100.93,101.43,102220.0
2017-05-22 11:00:00,101.41,101.8,101.36,101.75,143235.0,101.41,101.8,101.36,101.75,143235.0
2017-05-22 11:10:00,101.72,102.15,101.62,102.06,67756.0,101.72,102.15,101.62,102.06,67756.0
2017-05-22 11:20:00,102.06,102.23,102.0,102.01,70200.0,102.06,102.23,102.0,102.01,70200.0
2017-05-22 11:30:00,102.01,102.18,101.95,101.99,43191.0,102.01,102.18,101.95,101.99,43191.0
2017-05-22 11:40:00,101.95,102.03,101.84,101.96,22333.0,101.95,102.03,101.84,101.96,22333.0
2017-05-22 11:50:00,101.93,102.02,101.86,101.97,29386.0,101.93,102.02,101.86,101.97,29386.0
2017-05-22 12:00:00,101.97,101.97,101.7,101.78,35040.0,101.97,101.97,101.7,101.78,35040.0
2017-05-22 12:10:00,101.78,101.94,101.73,101.91,17680.0,101.78,101.94,101.73,101.91,17680.0
2017-05-22 12:20:00,101.96,102.0,101.75,101.77,15022.0,101.96,102.0,101.75,101.77,15022.0
2017-05-22 12:30:00,101.77,101.82,101.75,101.79,31371.0,101.77,101.82,101.75,101.79,31371.0
2017-05-22 12:40:00,101.8,101.86,101.64,101.8,97492.0,101.8,101.86,101.64,101.8,97492.0
2017-05-22 12:50:00,101.79,101.79,101.46,101.58,54098.0,101.79,101.79,101.46,101.58,54098.0
2017-05-22 13:00:00,101.58,101.6,101.28,101.37,56996.0,101.58,101.6,101.28,101.37,56996.0
2017-05-22 13:10:00,101.39,101.48,101.38,101.39,21107.0,101.39,101.48,101.38,101.39,21107.0
2017-05-22 13:20:00,101.41,101.43,101.36,101.43,18690.0,101.41,101.43,101.36,101.43,18690.0
2017-05-22 13:30:00,101.43,101.48,101.34,101.44,14788.0,101.43,101.48,101.34,101.44,14788.0
2017-05-22 13:40:00,101.47,101.47,101.31,101.35,16269.0,101.47,101.47,101.31,101.35,16269.0
2017-05-22 13:50:00,101.39,101.5,101.36,101.36,8890.0,101.39,101.5,101.36,101.36,8890.0
2017-05-22 14:00:00,101.33,101.33,101.21,101.27,14751.0,101.33,101.33,101.21,101.27,14751.0
2017-05-22 14:10:00,101.31,101.37,101.21,101.31,12950.0,101.31,101.37,101.21,101.31,12950.0
2017-05-22 14:20:00,101.29,101.6,101.26,101.54,49282.0,101.29,101.6,101.26,101.54,49282.0
2017-05-22 14:30:00,101.54,101.63,101.45,101.53,15278.0,101.54,101.63,101.45,101.53,15278.0
2017-05-22 14:40:00,101.52,101.58,101.49,101.49,22252.0,101.52,101.58,101.49,101.49,22252.0
2017-05-22 14:50:00,101.5,101.55,101.42,101.53,80700.0,101.5,101.55,101.42,101.53,80700.0
2017-05-22 15:00:00,101.53,101.54,101.45,101.5,28595.0,101.53,101.54,101.45,101.5,28595.0
2017-05-22 15:10:00,101.5,101.6,101.46,101.51,40104.0,101.5,101.6,101.46,101.51,40104.0
2017-05-22 15:20:00,101.5,101.52,101.44,101.47,44114.0,101.5,101.52,101.44,101.47,44114.0
2017-05-22 15:30:00,101.47,101.5,101.43,101.48,41389.0,101.47,101.5,101.43,101.48,41389.0
2017-05-22 15:40:00,101.48,101.61,101.43,101.58,79194.0,101.48,101.61,101.43,101.58,79194.0
2017-05-22 15:50:00,101.59,101.68,101.52,101.64,108059.0,101.59,101.68,101.52,101.64,108059.0
2017-05-23 09:30:00,101.37,101.76,100.67,101.31,104324.0,101.37,101.76,100.67,101.31,104324.0
2017-05-23 09:40:00,101.27,101.29,100.84,101.0,69114.0,101.27,101.29,100.84,101.0,69114.0
2017-05-23 09:50:00,100.98,100.99,100.06,100.28,76588.0,100.98,100.99,100.06,100.28,76588.0
2017-05-23 10:00:00,100.32,100.68,100.15,100.68,51299.0,100.32,100.68,100.15,100.68,51299.0
2017-05-23 10:10:00,100.78,100.78,100.46,100.46,27639.0,100.78,100.78,100.46,100.46,27639.0
2017-05-23 10:20:00,100.42,100.79,100.42,100.5,47776.0,100.42,100.79,100.42,100.5,47776.0
2017-05-23 10:30:00,100.5,100.64,100.42,100.44,17358.0,100.5,100.64,100.42,100.44,17358.0
2017-05-23 10:40:00,100.45,100.64,100.4,100.54,21360.0,100.45,100.64,100.4,100.54,21360.0
2017-05-23 10:50:00,100.59,100.76,100.54,100.65,86733.0,100.59,100.76,100.54,100.65,86733.0
2017-05-23 11:00:00,100.69,100.79,100.55,100.62,26333.0,100.69,100.79,100.55,100.62,26333.0
2017-05-23 11:10:00,100.62,100.89,100.59,100.89,98980.0,100.62,100.89,100.59,100.89,98980.0
2017-05-23 11:20:00,100.86,101.22,100.84,101.1,68120.0,100.86,101.22,100.84,101.1,68120.0
2017-05-23 11:30:00,101.07,101.2,101.03,101.1,18297.0,101.07,101.2,101.03,101.1,18297.0
2017-05-23 11:40:00,101.11,101.37,101.03,101.37,19348.0,101.11,101.37,101.03,101.37,19348.0
2017-05-23 11:50:00,101.34,101.35,101.06,101.15,17650.0,101.34,101.35,101.06,101.15,17650.0
2017-05-23 12:00:00,101.13,101.14,100.89,100.97,10352.0,101.13,101.14,100.89,100.97,10352.0
2017-05-23 12:10:00,101.04,101.04,100.91,101.04,7097.0,101.04,101.04,100.91,101.04,7097.0
2017-05-23 12:20:00,101.04,101.16,100.95,101.01,10853.0,101.04,101.16,100.95,101.01,10853.0
2017-05-23 12:30:00,100.99,101.13,100.95,101.11,22357.0,100.99,101.13,100.95,101.11,22357.0
2017-05-23 12:40:00,101.13,101.17,100.98,101.17,68547.0,101.13,101.17,100.98,101.17,68547.0
2017-05-23 12:50:00,101.14,101.17,101.05,101.1,5327.0,101.14,101.17,101.05,101.1,5327.0
2017-05-23 13:00:00,101.09,101.14,100.97,101.05,9547.0,101.09,101.14,100.97,101.05,9547.0
2017-05-23 13:10:00,101.09,101.16,101.02,101.1,10044.0,101.09,101.16,101.02,101.1,10044.0
2017-05-23 13:20:00,101.14,101.23,101.1,101.19,9961.0,101.14,101.23,101.1,101.19,9961.0
2017-05-23 13:30:00,101.21,101.27,101.03,101.09,10303.0,101.21,101.27,101.03,101.09,10303.0
2017-05-23 13:40:00,101.09,101.14,100.85,100.88,20305.0,101.09,101.14,100.85,100.88,20305.0
2017-05-23 13:50:00,100.89,101.02,100.88,100.94,15064.0,100.89,101.02,100.88,100.94,15064.0
2017-05-23 14:00:00,100.94,101.05,100.85,101.01,135299.0,100.94,101.05,100.85,101.01,135299.0
2017-05-23 14:10:00,101.0,101.05,100.93,101.01,26538.0,101.0,101.05,100.93,101.01,26538.0
2017-05-23 14:20:00,101.03,101.17,101.01,101.13,7374.0,101.03,101.17,101.01,101.13,7374.0
2017-05-23 14:30:00,101.15,101.39,101.15,101.36,49778.0,101.15,101.39,101.15,101.36,49778.0
2017-05-23 14:40:00,101.33,101.4,101.28,101.28,81465.0,101.33,101.4,101.28,101.28,81465.0
2017-05-23 14:50:00,101.26,101.3,101.14,101.2,14764.0,101.26,101.3,101.14,101.2,14764.0
2017-05-23 15:00:00,101.23,101.49,101.21,101.49,19213.0,101.23,101.49,101.21,101.49,19213.0
2017-05-23 15:10:00,101.47,101.61,101.47,101.51,15183.0,101.47,101.61,101.47,101.51,15183.0
2017-05-23 15:20:00,101.51,101.57,101.24,101.32,39581.0,101.51,101.57,101.24,101.32,39581.0
2017-05-23 15:30:00,101.3,101.49,101.27,101.48,53860.0,101.3,101.49,101.27,101.48,53860.0
2017-05-23 15:40:00,101.48,101.55,101.42,101.53,45626.0,101.48,101.55,101.42,101.53,45626.0
2017-05-23 15:50:00,101.54,101.66,101.47,101.65,176048.0,101.54,101.66,101.47,101.65,176048.0
2017-05-24 09:30:00,102.53,102.81,102.1,102.81,76991.0,102.53,102.81,102.1,102.81,76991.0
2017-05-24 09:40:00,102.8,103.92,102.76,103.57,149414.0,102.8,103.92,102.76,103.57,149414.0
2017-05-24 09:50:00,103.65,103.65,103.01,103.17,44841.0,103.65,103.65,103.01,103.17,44841.0
2017-05-24 10:00:00,103.05,103.07,102.73,102.9,51359.0,103.05,103.07,102.73,102.9,51359.0
2017-05-24 10:10:00,102.81,103.69,102.52,103.69,112303.0,102.81,103.69,102.52,103.69,112303.0
2017-05-24 10:20:00,103.69,103.69,102.93,103.25,41634.0,103.69,103.69,102.93,103.25,41634.0
2017-05-24 10:30:00,103.24,103.3,102.81,103.07,60634.0,103.24,103.3,102.81,103.07,60634.0
2017-05-24 10:40:00,103.11,103.39,103.04,103.16,68008.0,103.11,103.39,103.04,103.16,68008.0
2017-05-24 10:50:00,103.12,103.14,102.72,102.77,13261.0,103.12,103.14,102.72,102.77,13261.0
2017-05-24 11:00:00,102.81,102.81,102.55,102.66,30968.0,102.81,102.81,102.55,102.66,30968.0
2017-05-24 11:10:00,102.64,102.74,102.31,102.34,23169.0,102.64,102.74,102.31,102.34,23169.0
2017-05-24 11:20:00,102.37,102.51,102.31,102.42,19880.0,102.37,102.51,102.31,102.42,19880.0
2017-05-24 11:30:00,102.43,102.65,102.32,102.56,35827.0,102.43,102.65,102.32,102.56,35827.0
2017-05-24 11:40:00,102.49,102.69,102.41,102.69,14117.0,102.49,102.69,102.41,102.69,14117.0
2017-05-24 11:50:00,102.68,102.69,102.26,102.35,27201.0,102.68,102.69,102.26,102.35,27201.0
2017-05-24 12:00:00,102.32,102.47,102.3,102.45,11255.0,102.32,102.47,102.3,102.45,11255.0
2017-05-24 12:10:00,102.49,102.55,102.24,102.31,16816.0,102.49,102.55,102.24,102.31,16816.0
2017-05-24 12:20:00,102.29,102.37,102.2,102.29,18206.0,102.29,102.37,102.2,102.29,18206.0
2017-05-24 12:30:00,102.29,102.34,102.23,102.29,31284.0,102.29,102.34,102.23,102.29,31284.0
2017-05-24 12:40:00,102.28,102.37,102.24,102.29,19473.0,102.28,102.37,102.24,102.29,19473.0
2017-05-24 12:50:00,102.3,102.4,102.25,102.37,20789.0,102.3,102.4,102.25,102.37,20789.0
2017-05-24 13:00:00,102.35,102.51,102.24,102.39,165499.0,102.35,102.51,102.24,102.39,165499.0
2017-05-24 13:10:00,102.45,102.52,102.27,102.31,19761.0,102.45,102.52,102.27,102.31,19761.0
2017-05-24 13:20:00,102.34,102.47,102.15,102.37,33851.0,102.34,102.47,102.15,102.37,33851.0
2017-05-24 13:30:00,102.37,102.46,102.19,102.29,47339.0,102.37,102.46,102.19,102.29,47339.0
2017-05-24 13:40:00,102.3,102.34,102.07,102.1,25171.0,102.3,102.34,102.07,102.1,25171.0
2017-05-24 13:50:00,102.12,102.2,102.0,102.0,33466.0,102.12,102.2,102.0,102.0,33466.0
2017-05-24 14:00:00,102.0,102.06,101.83,102.02,35527.0,102.0,102.06,101.83,102.02,35527.0
2017-05-24 14:10:00,102.01,102.22,102.0,102.16,37205.0,102.01,102.22,102.0,102.16,37205.0
2017-05-24 14:20:00,102.18,102.18,101.98,101.98,28359.0,102.18,102.18,101.98,101.98,28359.0
2017-05-24 14:30:00,101.99,102.18,101.91,102.16,69278.0,101.99,102.18,101.91,102.16,69278.0
2017-05-24 14:40:00,102.17,102.37,102.11,102.16,30478.0,102.17,102.37,102.11,102.16,30478.0
2017-05-24 14:50:00,102.16,102.16,102.08,102.15,37852.0,102.16,102.16,102.08,102.15,37852.0
2017-05-24 15:00:00,102.16,102.63,102.06,102.41,67747.0,102.16,102.63,102.06,102.41,67747.0
2017-05-24 15:10:00,102.4,102.73,102.33,102.53,53885.0,102.4,102.73,102.33,102.53,53885.0
2017-05-24 15:20:00,102.55,102.84,102.55,102.82,68324.0,102.55,102.84,102.55,102.82,68324.0
2017-05-24 15:30:00,102.83,102.88,102.64,102.66,111878.0,102.83,102.88,102.64,102.66,111878.0
2017-05-24 15:40:00,102.66,102.67,102.35,102.53,93259.0,102.66,102.67,102.35,102.53,93259.0
2017-05-24 15:50:00,102.53,103.01,102.51,102.85,283304.0,102.53,103.01,102.51,102.85,283304.0
2017-05-25 09:30:00,103.7,103.87,103.55,103.87,40368.0,103.7,103.87,103.55,103.87,40368.0
2017-05-25 09:40:00,103.77,104.2,103.76,104.08,26159.0,103.77,104.2,103.76,104.08,26159.0
2017-05-25 09:50:00,104.07,104.16,103.88,104.0,26530.0,104.07,104.16,103.88,104.0,26530.0
2017-05-25 10:00:00,103.93,104.04,103.72,103.99,33350.0,103.93,104.04,103.72,103.99,33350.0
2017-05-25 10:10:00,104.0,104.0,103.8,103.95,72701.0,104.0,104.0,103.8,103.95,72701.0
2017-05-25 10:20:00,103.98,103.98,103.71,103.76,37453.0,103.98,103.98,103.71,103.76,37453.0
2017-05-25 10:30:00,103.77,104.06,103.76,103.95,22070.0,103.77,104.06,103.76,103.95,22070.0
2017-05-25 10:40:00,103.95,103.98,103.87,103.94,22021.0,103.95,103.98,103.87,103.94,22021.0
2017-05-25 10:50:00,103.91,104.18,103.88,104.08,18716.0,103.91,104.18,103.88,104.08,18716.0
2017-05-25 11:00:00,104.09,104.25,103.99,104.25,17295.0,104.09,104.25,103.99,104.25,17295.0
2017-05-25 11:10:00,104.26,104.45,104.26,104.43,13438.0,104.26,104.45,104.26,104.43,13438.0
2017-05-25 11:20:00,104.45,104.69,104.29,104.65,34360.0,104.45,104.69,104.29,104.65,34360.0
2017-05-25 11:30:00,104.66,104.88,104.63,104.72,28826.0,104.66,104.88,104.63,104.72,28826.0
2017-05-25 11:40:00,104.75,104.75,104.46,104.49,18876.0,104.75,104.75,104.46,104.49,18876.0
2017-05-25 11:50:00,104.48,104.49,104.01,104.09,19533.0,104.48,104.49,104.01,104.09,19533.0
2017-05-25 12:00:00,104.11,104.33,104.1,104.33,7223.0,104.11,104.33,104.1,104.33,7223.0
2017-05-25 12:10:00,104.36,104.36,104.22,104.31,6713.0,104.36,104.36,104.22,104.31,6713.0
2017-05-25 12:20:00,104.31,104.54,104.26,104.43,19370.0,104.31,104.54,104.26,104.43,19370.0
2017-05-25 12:30:00,104.43,104.47,104.35,104.38,10903.0,104.43,104.47,104.35,104.38,10903.0
2017-05-25 12:40:00,104.4,104.43,104.35,104.43,16635.0,104.4,104.43,104.35,104.43,16635.0
2017-05-25 12:50:00,104.38,104.48,104.36,104.38,12224.0,104.38,104.48,104.36,104.38,12224.0
2017-05-25 13:00:00,104.39,104.46,104.36,104.41,13666.0,104.39,104.46,104.36,104.41,13666.0
2017-05-25 13:10:00,104.41,104.89,104.4,104.7,26144.0,104.41,104.89,104.4,104.7,26144.0
2017-05-25 13:20:00,104.7,104.8,104.66,104.71,15571.0,104.7,104.8,104.66,104.71,15571.0
2017-05-25 13:30:00,104.69,104.7,104.59,104.65,12357.0,104.69,104.7,104.59,104.65,12357.0
2017-05-25 13:40:00,104.66,104.83,104.64,104.82,14352.0,104.66,104.83,104.64,104.82,14352.0
2017-05-25 13:50:00,104.82,104.87,104.71,104.79,14618.0,104.82,104.87,104.71,104.79,14618.0
2017-05-25 14:00:00,104.8,104.81,104.72,104.77,13657.0,104.8,104.81,104.72,104.77,13657.0
2017-05-25 14:10:00,104.77,104.81,104.73,104.79,19245.0,104.77,104.81,104.73,104.79,19245.0
2017-05-25 14:20:00,104.82,105.29,104.8,105.27,40864.0,104.82,105.29,104.8,105.27,40864.0
2017-05-25 14:30:00,105.25,105.26,105.12,105.14,19527.0,105.25,105.26,105.12,105.14,19527.0
2017-05-25 14:40:00,105.15,105.15,104.94,104.95,24800.0,105.15,105.15,104.94,104.95,24800.0
2017-05-25 14:50:00,104.97,104.97,104.79,104.82,21150.0,104.97,104.97,104.79,104.82,21150.0
2017-05-25 15:00:00,104.84,105.0,104.71,104.72,38093.0,104.84,105.0,104.71,104.72,38093.0
2017-05-25 15:10:00,104.73,104.73,104.47,104.48,38214.0,104.73,104.73,104.47,104.48,38214.0
2017-05-25 15:20:00,104.48,104.49,104.2,104.2,80055.0,104.48,104.49,104.2,104.2,80055.0
2017-05-25 15:30:00,104.17,104.45,104.16,104.43,101374.0,104.17,104.45,104.16,104.43,101374.0
2017-05-25 15:40:00,104.41,104.55,104.3,104.54,99006.0,104.41,104.55,104.3,104.54,99006.0
2017-05-25 15:50:00,104.54,104.68,104.43,104.51,269574.0,104.54,104.68,104.43,104.51,269574.0
2017-05-26 09:30:00,104.0,104.0,103.53,103.93,45802.0,104.0,104.0,103.53,103.93,45802.0
2017-05-26 09:40:00,104.0,104.18,103.7,104.09,57318.0,104.0,104.18,103.7,104.09,57318.0
2017-05-26 09:50:00,104.08,104.44,103.96,104.4,26498.0,104.08,104.44,103.96,104.4,26498.0
2017-05-26 10:00:00,104.43,104.83,104.35,104.78,42363.0,104.43,104.83,104.35,104.78,42363.0
2017-05-26 10:10:00,104.76,104.94,104.62,104.87,28939.0,104.76,104.94,104.62,104.87,28939.0
2017-05-26 10:20:00,104.89,105.3,104.89,105.17,39984.0,104.89,105.3,104.89,105.17,39984.0
2017-05-26 10:30:00,105.17,105.72,104.91,105.55,36268.0,105.17,105.72,104.91,105.55,36268.0
2017-05-26 10:40:00,105.59,105.71,105.52,105.55,53479.0,105.59,105.71,105.52,105.55,53479.0
2017-05-26 10:50:00,105.55,105.55,105.2,105.2,12845.0,105.55,105.55,105.2,105.2,12845.0
2017-05-26 11:00:00,105.22,105.39,105.18,105.34,20035.0,105.22,105.39,105.18,105.34,20035.0
2017-05-26 11:10:00,105.36,105.4,105.28,105.36,28002.0,105.36,105.4,105.28,105.36,28002.0
2017-05-26 11:20:00,105.4,105.63,105.4,105.56,29871.0,105.4,105.63,105.4,105.56,29871.0
2017-05-26 11:30:00,105.6,105.77,105.55,105.7,34522.0,105.6,105.77,105.55,105.7,34522.0
2017-05-26 11:40:00,105.71,105.98,105.66,105.78,105705.0,105.71,105.98,105.66,105.78,105705.0
2017-05-26 11:50:00,105.78,105.98,105.69,105.76,80981.0,105.78,105.98,105.69,105.76,80981.0
2017-05-26 12:00:00,105.76,105.99,105.72,105.8,113884.0,105.76,105.99,105.72,105.8,113884.0
2017-05-26 12:10:00,105.81,105.89,105.72,105.89,57825.0,105.81,105.89,105.72,105.89,57825.0
2017-05-26 12:20:00,105.89,105.99,105.8,105.88,40685.0,105.89,105.99,105.8,105.88,40685.0
2017-05-26 12:30:00,105.89,105.94,105.81,105.9,21008.0,105.89,105.94,105.81,105.9,21008.0
2017-05-26 12:40:00,105.86,106.12,105.86,106.07,51239.0,105.86,106.12,105.86,106.07,51239.0
2017-05-26 12:50:00,106.08,106.31,106.07,106.28,63375.0,106.08,106.31,106.07,106.28,63375.0
2017-05-26 13:00:00,106.31,106.5,106.16,106.48,119965.0,106.31,106.5,106.16,106.48,119965.0
2017-05-26 13:10:00,106.5,106.73,106.12,106.12,85656.0,106.5,106.73,106.12,106.12,85656.0
2017-05-26 13:20:00,106.13,106.19,105.96,106.09,19726.0,106.13,106.19,105.96,106.09,19726.0
2017-05-26 13:30:00,106.18,106.38,106.17,106.26,17525.0,106.18,106.38,106.17,106.26,17525.0
2017-05-26 13:40:00,106.25,106.34,106.08,106.08,13248.0,106.25,106.34,106.08,106.08,13248.0
2017-05-26 13:50:00,106.13,106.14,105.97,105.97,39719.0,106.13,106.14,105.97,105.97,39719.0
2017-05-26 14:00:00,105.98,106.0,105.84,105.9,15819.0,105.98,106.0,105.84,105.9,15819.0
2017-05-26 14:10:00,105.89,106.03,105.87,105.98,36850.0,105.89,106.03,105.87,105.98,36850.0
2017-05-26 14:20:00,105.95,106.23,105.95,106.19,44009.0,105.95,106.23,105.95,106.19,44009.0
2017-05-26 14:30:00,106.17,106.27,106.13,106.25,111702.0,106.17,106.27,106.13,106.25,111702.0
2017-05-26 14:40:00,106.25,106.37,106.25,106.34,52870.0,106.25,106.37,106.25,106.34,52870.0
2017-05-26 14:50:00,106.33,106.51,106.32,106.5,98649.0,106.33,106.51,106.32,106.5,98649.0
2017-05-26 15:00:00,106.53,106.53,106.18,106.18,79263.0,106.53,106.53,106.18,106.18,79263.0
2017-05-26 15:10:00,106.18,106.48,106.13,106.48,128878.0,106.18,106.48,106.13,106.48,128878.0
2017-05-26 15:20:00,106.49,106.5,106.24,106.37,91184.0,106.49,106.5,106.24,106.37,91184.0
2017-05-26 15:30:00,106.36,106.5,106.01,106.05,334409.0,106.36,106.5,106.01,106.05,334409.0
2017-05-26 15:40:00,106.03,106.04,105.8,105.91,43058.0,106.03,106.04,105.8,105.91,43058.0
2017-05-26 15:50:00,105.92,106.1,105.91,106.06,136484.0,105.92,106.1,105.91,106.06,136484.0
2017-05-30 09:30:00,105.42,106.25,105.33,106.23,45249.0,105.42,106.25,105.33,106.23,45249.0
2017-05-30 09:40:00,106.22,106.8,106.19,106.38,63667.0,106.22,106.8,106.19,106.38,63667.0
2017-05-30 09:50:00,106.36,106.52,106.0,106.44,32141.0,106.36,106.52,106.0,106.44,32141.0
2017-05-30 10:00:00,106.42,106.47,106.27,106.31,41888.0,106.42,106.47,106.27,106.31,41888.0
2017-05-30 10:10:00,106.3,106.34,105.72,106.05,50790.0,106.3,106.34,105.72,106.05,50790.0
2017-05-30 10:20:00,106.06,106.46,106.02,106.25,43588.0,106.06,106.46,106.02,106.25,43588.0
2017-05-30 10:30:00,106.24,106.41,106.04,106.35,56617.0,106.24,106.41,106.04,106.35,56617.0
2017-05-30 10:40:00,106.36,106.4,106.19,106.22,19009.0,106.36,106.4,106.19,106.22,19009.0
2017-05-30 10:50:00,106.24,106.25,106.1,106.23,30385.0,106.24,106.25,106.1,106.23,30385.0
2017-05-30 11:00:00,106.2,106.26,105.92,106.0,33204.0,106.2,106.26,105.92,106.0,33204.0
2017-05-30 11:10:00,106.0,106.0,105.74,105.92,26193.0,106.0,106.0,105.74,105.92,26193.0
2017-05-30 11:20:00,105.95,105.95,105.79,105.92,20919.0,105.95,105.95,105.79,105.92,20919.0
2017-05-30 11:30:00,105.92,106.0,105.85,105.88,8149.0,105.92,106.0,105.85,105.88,8149.0
2017-05-30 11:40:00,105.85,106.05,105.82,105.95,22320.0,105.85,106.05,105.82,105.95,22320.0
2017-05-30 11:50:00,105.95,105.99,105.69,105.69,10636.0,105.95,105.99,105.69,105.69,10636.0
2017-05-30 12:00:00,105.7,105.71,105.49,105.54,8914.0,105.7,105.71,105.49,105.54,8914.0
2017-05-30 12:10:00,105.54,105.56,105.38,105.44,8583.0,105.54,105.56,105.38,105.44,8583.0
2017-05-30 12:20:00,105.44,105.54,105.44,105.47,16014.0,105.44,105.54,105.44,105.47,16014.0
2017-05-30 12:30:00,105.48,105.53,105.47,105.47,10976.0,105.48,105.53,105.47,105.47,10976.0
2017-05-30 12:40:00,105.46,105.46,105.26,105.37,19603.0,105.46,105.46,105.26,105.37,19603.0
2017-05-30 12:50:00,105.35,105.71,105.35,105.68,36853.0,105.35,105.71,105.35,105.68,36853.0
2017-05-30 13:00:00,105.71,105.77,105.4,105.55,20243.0,105.71,105.77,105.4,105.55,20243.0
2017-05-30 13:10:00,105.53,105.59,105.42,105.48,18292.0,105.53,105.59,105.42,105.48,18292.0
2017-05-30 13:20:00,105.51,105.6,105.49,105.6,5479.0,105.51,105.6,105.49,105.6,5479.0
2017-05-30 13:30:00,105.56,105.56,105.43,105.52,13461.0,105.56,105.56,105.43,105.52,13461.0
2017-05-30 13:40:00,105.53,105.57,105.35,105.35,13664.0,105.53,105.57,105.35,105.35,13664.0
2017-05-30 13:50:00,105.37,105.4,105.21,105.25,7799.0,105.37,105.4,105.21,105.25,7799.0
2017-05-30 14:00:00,105.26,105.32,105.19,105.19,13608.0,105.26,105.32,105.19,105.19,13608.0
2017-05-30 14:10:00,105.17,105.17,104.96,104.96,38442.0,105.17,105.17,104.96,104.96,38442.0
2017-05-30 14:20:00,104.95,105.08,104.88,105.03,31507.0,104.95,105.08,104.88,105.03,31507.0
2017-05-30 14:30:00,105.03,105.04,104.82,104.9,23209.0,105.03,105.04,104.82,104.9,23209.0
2017-05-30 14:40:00,104.89,105.09,104.88,104.93,34595.0,104.89,105.09,104.88,104.93,34595.0
2017-05-30 14:50:00,104.94,105.03,104.94,105.02,21161.0,104.94,105.03,104.94,105.02,21161.0
2017-05-30 15:00:00,105.05,105.25,105.03,105.21,28126.0,105.05,105.25,105.03,105.21,28126.0
2017-05-30 15:10:00,105.19,105.27,105.16,105.16,32345.0,105.19,105.27,105.16,105.16,32345.0
2017-05-30 15:20:00,105.15,105.17,104.95,105.08,50490.0,105.15,105.17,104.95,105.08,50490.0
2017-05-30 15:30:00,105.07,105.09,104.99,105.0,70948.0,105.07,105.09,104.99,105.0,70948.0
2017-05-30 15:40:00,105.01,105.28,105.01,105.23,55924.0,105.01,105.28,105.01,105.23,55924.0
2017-05-30 15:50:00,105.23,105.31,105.14,105.28,110504.0,105.23,105.31,105.14,105.28,110504.0
2017-05-31 09:30:00,105.51,105.79,105.06,105.14,44024.0,105.51,105.79,105.06,105.14,44024.0
2017-05-31 09:40:00,105.14,105.14,104.73,104.83,54229.0,105.14,105.14,104.73,104.83,54229.0
2017-05-31 09:50:00,104.84,104.84,104.07,104.11,50915.0,104.84,104.84,104.07,104.11,50915.0
2017-05-31 10:00:00,104.06,104.22,103.87,104.15,97656.0,104.06,104.22,103.87,104.15,97656.0
2017-05-31 10:10:00,104.21,104.21,103.81,103.93,66606.0,104.21,104.21,103.81,103.93,66606.0
2017-05-31 10:20:00,103.92,104.29,103.86,104.08,71771.0,103.92,104.29,103.86,104.08,71771.0
2017-05-31 10:30:00,104.07,104.36,103.86,104.32,32603.0,104.07,104.36,103.86,104.32,32603.0
2017-05-31 10:40:00,104.36,104.73,104.34,104.5,44652.0,104.36,104.73,104.34,104.5,44652.0
2017-05-31 10:50:00,104.5,104.88,104.49,104.83,41112.0,104.5,104.88,104.49,104.83,41112.0
2017-05-31 11:00:00,104.84,104.96,104.57,104.57,72607.0,104.84,104.96,104.57,104.57,72607.0
2017-05-31 11:10:00,104.55,104.59,104.25,104.37,38568.0,104.55,104.59,104.25,104.37,38568.0
2017-05-31 11:20:00,104.35,104.47,104.3,104.31,22610.0,104.35,104.47,104.3,104.31,22610.0
2017-05-31 11:30:00,104.33,104.35,104.1,104.2,31249.0,104.33,104.35,104.1,104.2,31249.0
2017-05-31 11:40:00,104.18,104.28,104.0,104.13,54136.0,104.18,104.28,104.0,104.13,54136.0
2017-05-31 11:50:00,104.14,104.27,104.08,104.15,39174.0,104.14,104.27,104.08,104.15,39174.0
2017-05-31 12:00:00,104.16,104.21,103.96,103.99,44700.0,104.16,104.21,103.96,103.99,44700.0
2017-05-31 12:10:00,103.99,104.01,103.85,103.85,19714.0,103.99,104.01,103.85,103.85,19714.0
2017-05-31 12:20:00,103.85,103.97,103.83,103.9,14550.0,103.85,103.97,103.83,103.9,14550.0
2017-05-31 12:30:00,103.93,104.07,103.83,104.02,120859.0,103.93,104.07,103.83,104.02,120859.0
2017-05-31 12:40:00,103.99,104.06,103.91,103.93,15729.0,103.99,104.06,103.91,103.93,15729.0
2017-05-31 12:50:00,103.89,103.94,103.83,103.9,22475.0,103.89,103.94,103.83,103.9,22475.0
2017-05-31 13:00:00,103.93,104.03,103.91,104.03,10701.0,103.93,104.03,103.91,104.03,10701.0
2017-05-31 13:10:00,104.01,104.28,104.01,104.09,16237.0,104.01,104.28,104.01,104.09,16237.0
2017-05-31 13:20:00,104.1,104.1,103.98,104.06,24966.0,104.1,104.1,103.98,104.06,24966.0
2017-05-31 13:30:00,104.05,104.25,104.04,104.19,14113.0,104.05,104.25,104.04,104.19,14113.0
2017-05-31 13:40:00,104.19,104.19,104.05,104.05,21053.0,104.19,104.19,104.05,104.05,21053.0
2017-05-31 13:50:00,104.08,104.18,104.04,104.15,13625.0,104.08,104.18,104.04,104.15,13625.0
2017-05-31 14:00:00,104.14,104.14,104.0,104.02,10400.0,104.14,104.14,104.0,104.02,10400.0
2017-05-31 14:10:00,104.05,104.05,103.81,104.0,37828.0,104.05,104.05,103.81,104.0,37828.0
2017-05-31 14:20:00,104.0,104.07,103.94,103.94,29586.0,104.0,104.07,103.94,103.94,29586.0
2017-05-31 14:30:00,103.96,104.02,103.91,103.98,15717.0,103.96,104.02,103.91,103.98,15717.0
2017-05-31 14:40:00,104.0,104.04,103.96,103.99,84571.0,104.0,104.04,103.96,103.99,84571.0
2017-05-31 14:50:00,103.98,104.02,103.92,103.95,19187.0,103.98,104.02,103.92,103.95,19187.0
2017-05-31 15:00:00,103.96,104.03,103.92,103.95,39869.0,103.96,104.03,103.92,103.95,39869.0
2017-05-31 15:10:00,103.95,104.12,103.93,104.12,25910.0,103.95,104.12,103.93,104.12,25910.0
2017-05-31 15:20:00,104.1,104.2,104.05,104.08,27635.0,104.1,104.2,104.05,104.08,27635.0
2017-05-31 15:30:00,104.08,104.2,104.04,104.18,45332.0,104.08,104.2,104.04,104.18,45332.0
2017-05-31 15:40:00,104.18,104.3,104.1,104.11,69606.0,104.18,104.3,104.1,104.11,69606.0
2017-05-31 15:50:00,104.12,104.68,104.1,104.58,231397.0,104.12,104.68,104.1,104.58,231397.0
2017-06-01 09:30:00,105.18,105.85,105.09,105.09,61807.0,105.18,105.85,105.09,105.09,61807.0
2017-06-01 09:40:00,105.06,105.61,104.77,105.54,81329.0,105.06,105.61,104.77,105.54,81329.0
2017-06-01 09:50:00,105.52,105.75,105.25,105.56,222223.0,105.52,105.75,105.25,105.56,222223.0
2017-06-01 10:00:00,105.54,105.77,105.18,105.18,177546.0,105.54,105.77,105.18,105.18,177546.0
2017-06-01 10:10:00,105.09,105.18,104.5,104.5,59462.0,105.09,105.18,104.5,104.5,59462.0
2017-06-01 10:20:00,104.44,104.63,104.32,104.59,62056.0,104.44,104.63,104.32,104.59,62056.0
2017-06-01 10:30:00,104.61,105.14,104.6,104.98,61417.0,104.61,105.14,104.6,104.98,61417.0
2017-06-01 10:40:00,105.02,105.09,104.73,104.73,26178.0,105.02,105.09,104.73,104.73,26178.0
2017-06-01 10:50:00,104.75,104.75,104.55,104.63,22995.0,104.75,104.75,104.55,104.63,22995.0
2017-06-01 11:00:00,104.68,105.56,104.6,105.44,251251.0,104.68,105.56,104.6,105.44,251251.0
2017-06-01 11:10:00,105.52,105.59,105.28,105.32,29407.0,105.52,105.59,105.28,105.32,29407.0
2017-06-01 11:20:00,105.29,105.41,105.14,105.29,44303.0,105.29,105.41,105.14,105.29,44303.0
2017-06-01 11:30:00,105.34,105.36,105.21,105.31,29912.0,105.34,105.36,105.21,105.31,29912.0
2017-06-01 11:40:00,105.32,105.32,105.14,105.14,34162.0,105.32,105.32,105.14,105.14,34162.0
2017-06-01 11:50:00,105.13,105.6,105.11,105.44,51048.0,105.13,105.6,105.11,105.44,51048.0
2017-06-01 12:00:00,105.42,105.85,105.42,105.85,25438.0,105.42,105.85,105.42,105.85,25438.0
2017-06-01 12:10:00,105.8,105.94,105.7,105.93,23951.0,105.8,105.94,105.7,105.93,23951.0
2017-06-01 12:20:00,105.93,106.32,105.92,106.21,30818.0,105.93,106.32,105.92,106.21,30818.0
2017-06-01 12:30:00,106.28,106.53,106.25,106.38,44844.0,106.28,106.53,106.25,106.38,44844.0
2017-06-01 12:40:00,106.35,106.41,106.07,106.16,20392.0,106.35,106.41,106.07,106.16,20392.0
2017-06-01 12:50:00,106.13,106.41,106.12,106.18,19258.0,106.13,106.41,106.12,106.18,19258.0
2017-06-01 13:00:00,106.2,106.28,106.08,106.24,15330.0,106.2,106.28,106.08,106.24,15330.0
2017-06-01 13:10:00,106.25,106.25,106.05,106.06,21960.0,106.25,106.25,106.05,106.06,21960.0
2017-06-01 13:20:00,106.06,106.31,106.06,106.22,19474.0,106.06,106.31,106.06,106.22,19474.0
2017-06-01 13:30:00,106.16,106.23,106.06,106.07,15051.0,106.16,106.23,106.06,106.07,15051.0
2017-06-01 13:40:00,106.1,106.16,105.96,106.15,24988.0,106.1,106.16,105.96,106.15,24988.0
2017-06-01 13:50:00,106.1,106.12,105.97,106.04,14178.0,106.1,106.12,105.97,106.04,14178.0
2017-06-01 14:00:00,105.99,106.3,105.99,106.29,19340.0,105.99,106.3,105.99,106.29,19340.0
2017-06-01 14:10:00,106.31,106.4,106.19,106.27,24292.0,106.31,106.4,106.19,106.27,24292.0
2017-06-01 14:20:00,106.27,106.32,106.21,106.28,31657.0,106.27,106.32,106.21,106.28,31657.0
2017-06-01 14:30:00,106.23,106.4,106.19,106.23,36784.0,106.23,106.4,106.19,106.23,36784.0
2017-06-01 14:40:00,106.27,106.31,106.15,106.27,41482.0,106.27,106.31,106.15,106.27,41482.0
2017-06-01 14:50:00,106.28,106.39,106.26,106.36,43280.0,106.28,106.39,106.26,106.36,43280.0
2017-06-01 15:00:00,106.36,106.36,106.15,106.31,50567.0,106.36,106.36,106.15,106.31,50567.0
2017-06-01 15:10:00,106.3,106.33,106.26,106.31,28059.0,106.3,106.33,106.26,106.31,28059.0
2017-06-01 15:20:00,106.31,106.41,106.22,106.26,53088.0,106.31,106.41,106.22,106.26,53088.0
2017-06-01 15:30:00,106.26,106.38,106.22,106.28,37136.0,106.26,106.38,106.22,106.28,37136.0
2017-06-01 15:40:00,106.29,106.34,106.14,106.14,52013.0,106.29,106.34,106.14,106.14,52013.0
2017-06-01 15:50:00,106.18,106.55,106.14,106.51,156496.0,106.18,106.55,106.14,106.51,156496.0
2017-06-02 09:30:00,106.56,106.79,106.0,106.55,33877.0,106.56,106.79,106.0,106.55,33877.0
2017-06-02 09:40:00,106.62,106.65,105.79,106.05,30435.0,106.62,106.65,105.79,106.05,30435.0
2017-06-02 09:50:00,106.13,106.22,105.73,106.22,61505.0,106.13,106.22,105.73,106.22,61505.0
2017-06-02 10:00:00,106.19,106.41,105.87,106.15,38196.0,106.19,106.41,105.87,106.15,38196.0
2017-06-02 10:10:00,106.15,106.52,106.14,106.22,27128.0,106.15,106.52,106.14,106.22,27128.0
2017-06-02 10:20:00,106.2,106.54,106.15,106.19,39596.0,106.2,106.54,106.15,106.19,39596.0
2017-06-02 10:30:00,106.21,106.36,105.95,106.03,19945.0,106.21,106.36,105.95,106.03,19945.0
2017-06-02 10:40:00,106.1,106.26,105.92,106.1,24666.0,106.1,106.26,105.92,106.1,24666.0
2017-06-02 10:50:00,106.09,106.32,106.08,106.25,16500.0,106.09,106.32,106.08,106.25,16500.0
2017-06-02 11:00:00,106.27,106.33,106.12,106.18,16318.0,106.27,106.33,106.12,106.18,16318.0
2017-06-02 11:10:00,106.19,106.71,106.15,106.69,23981.0,106.19,106.71,106.15,106.69,23981.0
2017-06-02 11:20:00,106.69,106.9,106.5,106.82,32090.0,106.69,106.9,106.5,106.82,32090.0
2017-06-02 11:30:00,106.82,107.0,106.67,107.0,34505.0,106.82,107.0,106.67,107.0,34505.0
2017-06-02 11:40:00,107.0,107.48,106.99,107.36,25577.0,107.0,107.48,106.99,107.36,25577.0
2017-06-02 11:50:00,107.38,107.4,107.08,107.14,19745.0,107.38,107.4,107.08,107.14,19745.0
2017-06-02 12:00:00,107.09,107.27,107.02,107.14,39623.0,107.09,107.27,107.02,107.14,39623.0
2017-06-02 12:10:00,107.14,107.25,107.09,107.16,18557.0,107.14,107.25,107.09,107.16,18557.0
2017-06-02 12:20:00,107.22,107.42,107.2,107.32,13564.0,107.22,107.42,107.2,107.32,13564.0
2017-06-02 12:30:00,107.28,107.3,107.01,107.12,16907.0,107.28,107.3,107.01,107.12,16907.0
2017-06-02 12:40:00,107.11,107.11,106.92,107.01,17091.0,107.11,107.11,106.92,107.01,17091.0
2017-06-02 12:50:00,107.01,107.13,106.95,107.07,14820.0,107.01,107.13,106.95,107.07,14820.0
2017-06-02 13:00:00,107.07,107.19,107.05,107.16,14009.0,107.07,107.19,107.05,107.16,14009.0
2017-06-02 13:10:00,107.16,107.25,107.14,107.24,10080.0,107.16,107.25,107.14,107.24,10080.0
2017-06-02 13:20:00,107.23,107.31,107.16,107.19,10766.0,107.23,107.31,107.16,107.19,10766.0
2017-06-02 13:30:00,107.21,107.34,107.21,107.25,7862.0,107.21,107.34,107.21,107.25,7862.0
2017-06-02 13:40:00,107.26,107.34,107.21,107.25,10457.0,107.26,107.34,107.21,107.25,10457.0
2017-06-02 13:50:00,107.28,107.37,107.14,107.25,11695.0,107.28,107.37,107.14,107.25,11695.0
2017-06-02 14:00:00,107.24,107.27,107.08,107.18,43254.0,107.24,107.27,107.08,107.18,43254.0
2017-06-02 14:10:00,107.18,107.24,107.13,107.21,23439.0,107.18,107.24,107.13,107.21,23439.0
2017-06-02 14:20:00,107.22,107.52,107.09,107.47,74137.0,107.22,107.52,107.09,107.47,74137.0
2017-06-02 14:30:00,107.44,107.55,107.34,107.34,21775.0,107.44,107.55,107.34,107.34,21775.0
2017-06-02 14:40:00,107.37,107.45,107.28,107.45,17330.0,107.37,107.45,107.28,107.45,17330.0
2017-06-02 14:50:00,107.45,107.47,107.39,107.43,12438.0,107.45,107.47,107.39,107.43,12438.0
2017-06-02 15:00:00,107.46,107.5,107.4,107.47,18839.0,107.46,107.5,107.4,107.47,18839.0
2017-06-02 15:10:00,107.48,107.5,107.26,107.3,20710.0,107.48,107.5,107.26,107.3,20710.0
2017-06-02 15:20:00,107.33,107.48,107.33,107.37,25825.0,107.33,107.48,107.33,107.37,25825.0
2017-06-02 15:30:00,107.38,107.44,107.26,107.28,38211.0,107.38,107.44,107.26,107.28,38211.0
2017-06-02 15:40:00,107.29,107.31,107.1,107.13,50375.0,107.29,107.31,107.1,107.13,50375.0
2017-06-02 15:50:00,107.14,107.3,107.1,107.19,107037.0,107.14,107.3,107.1,107.19,107037.0
2017-06-05 09:30:00,107.39,107.99,107.3,107.52,52080.0,107.39,107.99,107.3,107.52,52080.0
2017-06-05 09:40:00,107.52,107.74,107.38,107.63,53630.0,107.52,107.74,107.38,107.63,53630.0
2017-06-05 09:50:00,107.65,107.75,107.35,107.46,32174.0,107.65,107.75,107.35,107.46,32174.0
2017-06-05 10:00:00,107.46,107.86,107.44,107.6,35293.0,107.46,107.86,107.44,107.6,35293.0
2017-06-05 10:10:00,107.57,108.43,107.53,108.42,193701.0,107.57,108.43,107.53,108.42,193701.0
2017-06-05 10:20:00,108.42,108.42,107.86,108.0,91479.0,108.42,108.42,107.86,108.0,91479.0
2017-06-05 10:30:00,108.0,108.03,107.74,107.82,38214.0,108.0,108.03,107.74,107.82,38214.0
2017-06-05 10:40:00,107.82,108.01,107.74,107.91,20045.0,107.82,108.01,107.74,107.91,20045.0
2017-06-05 10:50:00,107.87,107.89,107.7,107.71,29271.0,107.87,107.89,107.7,107.71,29271.0
2017-06-05 11:00:00,107.71,107.79,107.58,107.68,20054.0,107.71,107.79,107.58,107.68,20054.0
2017-06-05 11:10:00,107.71,107.97,107.71,107.84,14048.0,107.71,107.97,107.71,107.84,14048.0
2017-06-05 11:20:00,107.82,107.82,107.45,107.5,18334.0,107.82,107.82,107.45,107.5,18334.0
2017-06-05 11:30:00,107.51,107.76,107.51,107.76,13589.0,107.51,107.76,107.51,107.76,13589.0
2017-06-05 11:40:00,107.75,107.76,107.58,107.64,15039.0,107.75,107.76,107.58,107.64,15039.0
2017-06-05 11:50:00,107.63,107.7,107.47,107.67,19906.0,107.63,107.7,107.47,107.67,19906.0
2017-06-05 12:00:00,107.62,107.79,107.59,107.61,45683.0,107.62,107.79,107.59,107.61,45683.0
2017-06-05 12:10:00,107.61,107.71,107.54,107.59,9379.0,107.61,107.71,107.54,107.59,9379.0
2017-06-05 12:20:00,107.58,107.58,107.46,107.55,8167.0,107.58,107.58,107.46,107.55,8167.0
2017-06-05 12:30:00,107.57,107.6,107.39,107.46,14917.0,107.57,107.6,107.39,107.46,14917.0
2017-06-05 12:40:00,107.46,107.57,107.45,107.47,23805.0,107.46,107.57,107.45,107.47,23805.0
2017-06-05 12:50:00,107.47,107.51,107.43,107.49,8299.0,107.47,107.51,107.43,107.49,8299.0
2017-06-05 13:00:00,107.44,107.61,107.44,107.58,13857.0,107.44,107.61,107.44,107.58,13857.0
2017-06-05 13:10:00,107.57,107.76,107.54,107.67,13597.0,107.57,107.76,107.54,107.67,13597.0
2017-06-05 13:20:00,107.67,107.67,107.55,107.57,22240.0,107.67,107.67,107.55,107.57,22240.0
2017-06-05 13:30:00,107.55,107.59,107.52,107.56,9398.0,107.55,107.59,107.52,107.56,9398.0
2017-06-05 13:40:00,107.56,107.66,107.53,107.61,28806.0,107.56,107.66,107.53,107.61,28806.0
2017-06-05 13:50:00,107.64,107.64,107.48,107.52,14144.0,107.64,107.64,107.48,107.52,14144.0
2017-06-05 14:00:00,107.47,107.57,107.46,107.52,14958.0,107.47,107.57,107.46,107.52,14958.0
2017-06-05 14:10:00,107.53,107.6,107.5,107.5,8568.0,107.53,107.6,107.5,107.5,8568.0
2017-06-05 14:20:00,107.5,107.52,107.38,107.38,30097.0,107.5,107.52,107.38,107.38,30097.0
2017-06-05 14:30:00,107.4,107.44,107.32,107.36,15322.0,107.4,107.44,107.32,107.36,15322.0
2017-06-05 14:40:00,107.34,107.36,107.23,107.28,21418.0,107.34,107.36,107.23,107.28,21418.0
2017-06-05 14:50:00,107.29,107.32,107.25,107.29,16111.0,107.29,107.32,107.25,107.29,16111.0
2017-06-05 15:00:00,107.26,107.32,107.24,107.3,17473.0,107.26,107.32,107.24,107.3,17473.0
2017-06-05 15:10:00,107.3,107.3,107.15,107.17,32371.0,107.3,107.3,107.15,107.17,32371.0
2017-06-05 15:20:00,107.17,107.31,107.15,107.28,34127.0,107.17,107.31,107.15,107.28,34127.0
2017-06-05 15:30:00,107.3,107.43,107.29,107.41,32721.0,107.3,107.43,107.29,107.41,32721.0
2017-06-05 15:40:00,107.41,107.52,107.41,107.48,31218.0,107.41,107.52,107.41,107.48,31218.0
2017-06-05 15:50:00,107.47,107.49,107.33,107.45,74671.0,107.47,107.49,107.33,107.45,74671.0
2017-06-06 09:30:00,107.08,107.82,106.89,107.56,18181.0,107.08,107.82,106.89,107.56,18181.0
2017-06-06 09:40:00,107.47,107.73,107.36,107.55,29641.0,107.47,107.73,107.36,107.55,29641.0
2017-06-06 09:50:00,107.55,108.31,107.55,108.08,29492.0,107.55,108.31,107.55,108.08,29492.0
2017-06-06 10:00:00,108.13,108.33,107.94,108.32,19703.0,108.13,108.33,107.94,108.32,19703.0
2017-06-06 10:10:00,108.29,108.59,108.24,108.52,25175.0,108.29,108.59,108.24,108.52,25175.0
2017-06-06 10:20:00,108.62,108.63,108.3,108.41,26510.0,108.62,108.63,108.3,108.41,26510.0
2017-06-06 10:30:00,108.41,108.54,108.29,108.31,23695.0,108.41,108.54,108.29,108.31,23695.0
2017-06-06 10:40:00,108.32,108.48,108.09,108.48,44710.0,108.32,108.48,108.09,108.48,44710.0
2017-06-06 10:50:00,108.44,108.5,108.25,108.25,11381.0,108.44,108.5,108.25,108.25,11381.0
2017-06-06 11:00:00,108.24,108.37,108.1,108.22,14973.0,108.24,108.37,108.1,108.22,14973.0
2017-06-06 11:10:00,108.19,108.2,107.86,107.87,23965.0,108.19,108.2,107.86,107.87,23965.0
2017-06-06 11:20:00,107.88,107.94,107.76,107.9,29657.0,107.88,107.94,107.76,107.9,29657.0
2017-06-06 11:30:00,107.9,107.97,107.75,107.88,27770.0,107.9,107.97,107.75,107.88,27770.0
2017-06-06 11:40:00,107.9,107.93,107.72,107.73,23063.0,107.9,107.93,107.72,107.73,23063.0
2017-06-06 11:50:00,107.74,107.91,107.73,107.9,28342.0,107.74,107.91,107.73,107.9,28342.0
2017-06-06 12:00:00,107.87,108.04,107.78,107.78,30072.0,107.87,108.04,107.78,107.78,30072.0
2017-06-06 12:10:00,107.88,108.28,107.84,108.22,17499.0,107.88,108.28,107.84,108.22,17499.0
2017-06-06 12:20:00,108.22,108.34,108.12,108.27,32851.0,108.22,108.34,108.12,108.27,32851.0
2017-06-06 12:30:00,108.28,108.43,108.27,108.43,8350.0,108.28,108.43,108.27,108.43,8350.0
2017-06-06 12:40:00,108.4,108.43,108.19,108.33,18061.0,108.4,108.43,108.19,108.33,18061.0
2017-06-06 12:50:00,108.3,108.4,108.29,108.34,8514.0,108.3,108.4,108.29,108.34,8514.0
2017-06-06 13:00:00,108.32,108.53,108.32,108.52,9322.0,108.32,108.53,108.32,108.52,9322.0
2017-06-06 13:10:00,108.52,108.57,108.37,108.43,10591.0,108.52,108.57,108.37,108.43,10591.0
2017-06-06 13:20:00,108.43,108.48,108.39,108.45,6098.0,108.43,108.48,108.39,108.45,6098.0
2017-06-06 13:30:00,108.43,108.53,108.39,108.4,8407.0,108.43,108.53,108.39,108.4,8407.0
2017-06-06 13:40:00,108.42,108.43,107.99,108.08,37410.0,108.42,108.43,107.99,108.08,37410.0
2017-06-06 13:50:00,108.08,108.1,108.01,108.04,5104.0,108.08,108.1,108.01,108.04,5104.0
2017-06-06 14:00:00,108.02,108.02,107.73,107.74,24938.0,108.02,108.02,107.73,107.74,24938.0
2017-06-06 14:10:00,107.8,107.8,107.64,107.7,23159.0,107.8,107.8,107.64,107.7,23159.0
2017-06-06 14:20:00,107.71,107.83,107.7,107.83,14202.0,107.71,107.83,107.7,107.83,14202.0
2017-06-06 14:30:00,107.83,107.98,107.83,107.98,24573.0,107.83,107.98,107.83,107.98,24573.0
2017-06-06 14:40:00,107.98,108.18,107.97,108.16,9508.0,107.98,108.18,107.97,108.16,9508.0
2017-06-06 14:50:00,108.15,108.24,108.03,108.19,40240.0,108.15,108.24,108.03,108.19,40240.0
2017-06-06 15:00:00,108.24,108.29,108.07,108.09,8718.0,108.24,108.29,108.07,108.09,8718.0
2017-06-06 15:10:00,108.03,108.08,107.86,107.86,13625.0,108.03,108.08,107.86,107.86,13625.0
2017-06-06 15:20:00,107.86,107.9,107.67,107.73,19403.0,107.86,107.9,107.67,107.73,19403.0
2017-06-06 15:30:00,107.7,107.76,107.19,107.43,90113.0,107.7,107.76,107.19,107.43,90113.0
2017-06-06 15:40:00,107.44,107.54,107.38,107.41,33733.0,107.44,107.54,107.38,107.41,33733.0
2017-06-06 15:50:00,107.42,107.78,107.41,107.72,143865.0,107.42,107.78,107.41,107.72,143865.0
2017-06-07 09:30:00,108.0,108.49,107.95,108.14,136263.0,108.0,108.49,107.95,108.14,136263.0
2017-06-07 09:40:00,108.13,108.35,107.74,107.88,50022.0,108.13,108.35,107.74,107.88,50022.0
2017-06-07 09:50:00,107.79,108.01,107.42,107.89,47779.0,107.79,108.01,107.42,107.89,47779.0
2017-06-07 10:00:00,107.79,107.9,107.46,107.5,26131.0,107.79,107.9,107.46,107.5,26131.0
2017-06-07 10:10:00,107.46,107.6,107.23,107.39,46138.0,107.46,107.6,107.23,107.39,46138.0
2017-06-07 10:20:00,107.36,107.69,107.21,107.69,100285.0,107.36,107.69,107.21,107.69,100285.0
2017-06-07 10:30:00,107.67,107.97,107.55,107.61,45990.0,107.67,107.97,107.55,107.61,45990.0
2017-06-07 10:40:00,107.61,108.0,107.43,107.82,28036.0,107.61,108.0,107.43,107.82,28036.0
2017-06-07 10:50:00,107.85,107.97,107.76,107.92,13800.0,107.85,107.97,107.76,107.92,13800.0
2017-06-07 11:00:00,107.97,108.09,107.93,107.97,21185.0,107.97,108.09,107.93,107.97,21185.0
2017-06-07 11:10:00,107.99,108.0,107.76,107.81,26288.0,107.99,108.0,107.76,107.81,26288.0
2017-06-07 11:20:00,107.83,108.05,107.81,107.89,18965.0,107.83,108.05,107.81,107.89,18965.0
2017-06-07 11:30:00,107.88,108.13,107.79,107.97,31805.0,107.88,108.13,107.79,107.97,31805.0
2017-06-07 11:40:00,107.94,107.99,107.85,107.88,77352.0,107.94,107.99,107.85,107.88,77352.0
2017-06-07 11:50:00,107.88,107.95,107.77,107.8,12156.0,107.88,107.95,107.77,107.8,12156.0
2017-06-07 12:00:00,107.75,107.75,107.53,107.62,12373.0,107.75,107.75,107.53,107.62,12373.0
2017-06-07 12:10:00,107.6,107.6,107.47,107.49,13398.0,107.6,107.6,107.47,107.49,13398.0
2017-06-07 12:20:00,107.45,107.61,107.45,107.59,12976.0,107.45,107.61,107.45,107.59,12976.0
2017-06-07 12:30:00,107.59,107.59,107.44,107.56,18482.0,107.59,107.59,107.44,107.56,18482.0
2017-06-07 12:40:00,107.54,107.56,107.37,107.52,28291.0,107.54,107.56,107.37,107.52,28291.0
2017-06-07 12:50:00,107.5,107.54,107.33,107.49,37274.0,107.5,107.54,107.33,107.49,37274.0
2017-06-07 13:00:00,107.5,107.6,107.45,107.54,13950.0,107.5,107.6,107.45,107.54,13950.0
2017-06-07 13:10:00,107.57,107.62,107.5,107.52,15991.0,107.57,107.62,107.5,107.52,15991.0
2017-06-07 13:20:00,107.52,107.62,107.48,107.55,12770.0,107.52,107.62,107.48,107.55,12770.0
2017-06-07 13:30:00,107.57,107.59,107.33,107.33,82039.0,107.57,107.59,107.33,107.33,82039.0
2017-06-07 13:40:00,107.33,107.33,107.07,107.17,132217.0,107.33,107.33,107.07,107.17,132217.0
2017-06-07 13:50:00,107.19,107.4,107.12,107.35,28655.0,107.19,107.4,107.12,107.35,28655.0
2017-06-07 14:00:00,107.35,107.68,107.26,107.64,15822.0,107.35,107.68,107.26,107.64,15822.0
2017-06-07 14:10:00,107.63,107.74,107.57,107.68,18590.0,107.63,107.74,107.57,107.68,18590.0
2017-06-07 14:20:00,107.68,107.92,107.66,107.89,15761.0,107.68,107.92,107.66,107.89,15761.0
2017-06-07 14:30:00,107.89,107.95,107.79,107.79,16800.0,107.89,107.95,107.79,107.79,16800.0
2017-06-07 14:40:00,107.79,107.79,107.62,107.67,17044.0,107.79,107.79,107.62,107.67,17044.0
2017-06-07 14:50:00,107.68,107.76,107.63,107.76,17183.0,107.68,107.76,107.63,107.76,17183.0
2017-06-07 15:00:00,107.76,107.77,107.67,107.77,21955.0,107.76,107.77,107.67,107.77,21955.0
2017-06-07 15:10:00,107.75,107.78,107.6,107.61,19382.0,107.75,107.78,107.6,107.61,19382.0
2017-06-07 15:20:00,107.62,107.77,107.62,107.76,37951.0,107.62,107.77,107.62,107.76,37951.0
2017-06-07 15:30:00,107.76,107.9,107.73,107.77,34858.0,107.76,107.9,107.73,107.77,34858.0
2017-06-07 15:40:00,107.78,108.04,107.73,108.0,95391.0,107.78,108.04,107.73,108.0,95391.0
2017-06-07 15:50:00,108.0,108.22,107.98,108.2,129281.0,108.0,108.22,107.98,108.2,129281.0
2017-06-08 09:30:00,108.17,108.59,107.93,108.17,37356.0,108.17,108.59,107.93,108.17,37356.0
2017-06-08 09:40:00,108.12,108.53,108.09,108.19,53831.0,108.12,108.53,108.09,108.19,53831.0
2017-06-08 09:50:00,108.2,108.33,107.77,108.07,58822.0,108.2,108.33,107.77,108.07,58822.0
2017-06-08 10:00:00,108.09,108.62,108.07,108.07,37241.0,108.09,108.62,108.07,108.07,37241.0
2017-06-08 10:10:00,108.1,108.37,107.92,108.31,64299.0,108.1,108.37,107.92,108.31,64299.0
2017-06-08 10:20:00,108.28,108.32,108.04,108.21,30437.0,108.28,108.32,108.04,108.21,30437.0
2017-06-08 10:30:00,108.13,108.7,108.13,108.7,23996.0,108.13,108.7,108.13,108.7,23996.0
2017-06-08 10:40:00,108.7,108.72,108.43,108.64,23515.0,108.7,108.72,108.43,108.64,23515.0
2017-06-08 10:50:00,108.66,108.75,108.5,108.63,35860.0,108.66,108.75,108.5,108.63,35860.0
2017-06-08 11:00:00,108.62,108.96,108.6,108.92,25729.0,108.62,108.96,108.6,108.92,25729.0
2017-06-08 11:10:00,108.97,108.98,108.76,108.97,37303.0,108.97,108.98,108.76,108.97,37303.0
2017-06-08 11:20:00,108.98,109.1,108.76,108.8,54479.0,108.98,109.1,108.76,108.8,54479.0
2017-06-08 11:30:00,108.82,108.93,108.68,108.88,36741.0,108.82,108.93,108.68,108.88,36741.0
2017-06-08 11:40:00,108.88,109.01,108.86,109.0,28313.0,108.88,109.01,108.86,109.0,28313.0
2017-06-08 11:50:00,109.01,109.13,108.87,109.06,17983.0,109.01,109.13,108.87,109.06,17983.0
2017-06-08 12:00:00,109.06,109.11,108.98,109.09,19565.0,109.06,109.11,108.98,109.09,19565.0
2017-06-08 12:10:00,109.08,109.15,109.04,109.12,9410.0,109.08,109.15,109.04,109.12,9410.0
2017-06-08 12:20:00,109.14,109.16,108.93,108.98,13862.0,109.14,109.16,108.93,108.98,13862.0
2017-06-08 12:30:00,108.9,108.96,108.78,108.78,20166.0,108.9,108.96,108.78,108.78,20166.0
2017-06-08 12:40:00,108.78,108.83,108.69,108.74,17643.0,108.78,108.83,108.69,108.74,17643.0
2017-06-08 12:50:00,108.78,108.88,108.67,108.87,48008.0,108.78,108.88,108.67,108.87,48008.0
2017-06-08 13:00:00,108.82,108.91,108.82,108.9,9891.0,108.82,108.91,108.82,108.9,9891.0
2017-06-08 13:10:00,108.93,109.08,108.87,109.06,16325.0,108.93,109.08,108.87,109.06,16325.0
2017-06-08 13:20:00,109.06,109.06,108.85,108.88,20463.0,109.06,109.06,108.85,108.88,20463.0
2017-06-08 13:30:00,108.82,109.05,108.82,109.02,18222.0,108.82,109.05,108.82,109.02,18222.0
2017-06-08 13:40:00,109.01,109.13,108.92,109.11,46753.0,109.01,109.13,108.92,109.11,46753.0
2017-06-08 13:50:00,109.13,109.31,109.1,109.31,25193.0,109.13,109.31,109.1,109.31,25193.0
2017-06-08 14:00:00,109.31,109.37,109.22,109.32,19291.0,109.31,109.37,109.22,109.32,19291.0
2017-06-08 14:10:00,109.34,109.4,109.07,109.16,26773.0,109.34,109.4,109.07,109.16,26773.0
2017-06-08 14:20:00,109.14,109.23,109.06,109.09,21476.0,109.14,109.23,109.06,109.09,21476.0
2017-06-08 14:30:00,109.08,109.39,109.04,109.37,25459.0,109.08,109.39,109.04,109.37,25459.0
2017-06-08 14:40:00,109.39,109.39,109.08,109.11,35956.0,109.39,109.39,109.08,109.11,35956.0
2017-06-08 14:50:00,109.11,109.12,108.94,109.02,22947.0,109.11,109.12,108.94,109.02,22947.0
2017-06-08 15:00:00,109.02,109.18,108.99,109.15,42430.0,109.02,109.18,108.99,109.15,42430.0
2017-06-08 15:10:00,109.15,109.16,109.06,109.12,31870.0,109.15,109.16,109.06,109.12,31870.0
2017-06-08 15:20:00,109.11,109.45,109.1,109.4,48034.0,109.11,109.45,109.1,109.4,48034.0
2017-06-08 15:30:00,109.42,109.68,109.34,109.64,58798.0,109.42,109.68,109.34,109.64,58798.0
2017-06-08 15:40:00,109.65,109.72,109.6,109.63,96519.0,109.65,109.72,109.6,109.63,96519.0
2017-06-08 15:50:00,109.64,109.78,109.49,109.62,209184.0,109.64,109.78,109.49,109.62,209184.0
2017-06-09 09:30:00,109.75,110.15,109.13,109.13,37516.0,109.75,110.15,109.13,109.13,37516.0
2017-06-09 09:40:00,109.22,109.84,108.98,109.81,42960.0,109.22,109.84,108.98,109.81,42960.0
2017-06-09 09:50:00,109.82,109.85,109.26,109.5,48216.0,109.82,109.85,109.26,109.5,48216.0
2017-06-09 10:00:00,109.58,109.92,109.4,109.84,52140.0,109.58,109.92,109.4,109.84,52140.0
2017-06-09 10:10:00,109.85,110.16,109.78,110.16,15563.0,109.85,110.16,109.78,110.16,15563.0
2017-06-09 10:20:00,110.16,110.2,109.79,109.85,18593.0,110.16,110.2,109.79,109.85,18593.0
2017-06-09 10:30:00,109.84,110.25,109.77,110.1,108243.0,109.84,110.25,109.77,110.1,108243.0
2017-06-09 10:40:00,110.11,110.36,110.1,110.15,27158.0,110.11,110.36,110.1,110.15,27158.0
2017-06-09 10:50:00,110.19,110.37,110.18,110.31,67453.0,110.19,110.37,110.18,110.31,67453.0
2017-06-09 11:00:00,110.35,110.66,110.31,110.5,40347.0,110.35,110.66,110.31,110.5,40347.0
2017-06-09 11:10:00,110.48,110.59,110.3,110.36,35890.0,110.48,110.59,110.3,110.36,35890.0
2017-06-09 11:20:00,110.35,110.37,110.0,110.1,152300.0,110.35,110.37,110.0,110.1,152300.0
2017-06-09 11:30:00,110.06,110.17,110.06,110.16,64969.0,110.06,110.17,110.06,110.16,64969.0
2017-06-09 11:40:00,110.11,110.13,109.38,109.4,54805.0,110.11,110.13,109.38,109.4,54805.0
2017-06-09 11:50:00,109.43,109.59,109.42,109.46,27572.0,109.43,109.59,109.42,109.46,27572.0
2017-06-09 12:00:00,109.38,109.39,109.11,109.15,51582.0,109.38,109.39,109.11,109.15,51582.0
2017-06-09 12:10:00,109.16,109.29,108.46,108.57,144844.0,109.16,109.29,108.46,108.57,144844.0
2017-06-09 12:20:00,108.62,108.67,108.22,108.22,66852.0,108.62,108.67,108.22,108.22,66852.0
2017-06-09 12:30:00,108.27,108.33,107.59,107.63,42898.0,108.27,108.33,107.59,107.63,42898.0
2017-06-09 12:40:00,107.5,107.57,106.89,107.18,113274.0,107.5,107.57,106.89,107.18,113274.0
2017-06-09 12:50:00,107.23,107.49,107.11,107.23,66107.0,107.23,107.49,107.11,107.23,66107.0
2017-06-09 13:00:00,107.22,107.22,106.69,106.69,29394.0,107.22,107.22,106.69,106.69,29394.0
2017-06-09 13:10:00,106.7,106.7,105.53,105.8,152021.0,106.7,106.7,105.53,105.8,152021.0
2017-06-09 13:20:00,105.8,106.34,105.72,105.92,114037.0,105.8,106.34,105.72,105.92,114037.0
2017-06-09 13:30:00,105.93,105.93,105.06,105.21,44845.0,105.93,105.93,105.06,105.21,44845.0
2017-06-09 13:40:00,105.19,105.41,104.6,104.68,69271.0,105.19,105.41,104.6,104.68,69271.0
2017-06-09 13:50:00,104.65,104.91,104.1,104.16,61877.0,104.65,104.91,104.1,104.16,61877.0
2017-06-09 14:00:00,104.07,104.74,104.07,104.31,50838.0,104.07,104.74,104.07,104.31,50838.0
2017-06-09 14:10:00,104.36,104.37,103.63,103.98,82015.0,104.36,104.37,103.63,103.98,82015.0
2017-06-09 14:20:00,103.92,104.07,103.54,103.57,120223.0,103.92,104.07,103.54,103.57,120223.0
2017-06-09 14:30:00,103.55,103.58,102.51,103.08,84402.0,103.55,103.58,102.51,103.08,84402.0
2017-06-09 14:40:00,103.05,103.05,101.82,101.95,103210.0,103.05,103.05,101.82,101.95,103210.0
2017-06-09 14:50:00,101.9,102.77,101.9,102.45,97107.0,101.9,102.77,101.9,102.45,97107.0
2017-06-09 15:00:00,102.48,103.36,102.3,103.21,85992.0,102.48,103.36,102.3,103.21,85992.0
2017-06-09 15:10:00,103.22,103.9,102.94,103.9,174680.0,103.22,103.9,102.94,103.9,174680.0
2017-06-09 15:20:00,103.83,104.09,103.55,104.01,77514.0,103.83,104.09,103.55,104.01,77514.0
2017-06-09 15:30:00,103.98,104.12,103.6,103.9,105151.0,103.98,104.12,103.6,103.9,105151.0
2017-06-09 15:40:00,103.91,103.92,103.41,103.46,173237.0,103.91,103.92,103.41,103.46,173237.0
2017-06-09 15:50:00,103.45,103.96,103.42,103.74,181201.0,103.45,103.96,103.42,103.74,181201.0
2017-06-12 09:30:00,102.2,102.35,101.45,101.7,259159.0,102.2,102.35,101.45,101.7,259159.0
2017-06-12 09:40:00,101.7,102.12,100.29,100.7,185848.0,101.7,102.12,100.29,100.7,185848.0
2017-06-12 09:50:00,100.7,101.58,99.5,100.55,238571.0,100.7,101.58,99.5,100.55,238571.0
2017-06-12 10:00:00,100.41,102.07,100.4,100.98,158761.0,100.41,102.07,100.4,100.98,158761.0
2017-06-12 10:10:00,101.04,102.3,100.99,102.3,149284.0,101.04,102.3,100.99,102.3,149284.0
2017-06-12 10:20:00,102.28,102.53,100.88,100.94,120538.0,102.28,102.53,100.88,100.94,120538.0
2017-06-12 10:30:00,100.95,101.82,100.87,101.72,83178.0,100.95,101.82,100.87,101.72,83178.0
2017-06-12 10:40:00,101.68,102.25,101.63,101.77,154253.0,101.68,102.25,101.63,101.77,154253.0
2017-06-12 10:50:00,101.78,102.22,101.63,101.84,110216.0,101.78,102.22,101.63,101.84,110216.0
2017-06-12 11:00:00,102.0,102.5,101.72,102.41,140314.0,102.0,102.5,101.72,102.41,140314.0
2017-06-12 11:10:00,102.4,103.65,102.37,103.55,179497.0,102.4,103.65,102.37,103.55,179497.0
2017-06-12 11:20:00,103.51,103.69,102.88,103.34,119622.0,103.51,103.69,102.88,103.34,119622.0
2017-06-12 11:30:00,103.36,103.65,102.95,103.4,103577.0,103.36,103.65,102.95,103.4,103577.0
2017-06-12 11:40:00,103.39,103.49,102.34,102.34,37850.0,103.39,103.49,102.34,102.34,37850.0
2017-06-12 11:50:00,102.34,102.87,102.24,102.61,43671.0,102.34,102.87,102.24,102.61,43671.0
2017-06-12 12:00:00,102.63,102.63,102.07,102.18,44519.0,102.63,102.63,102.07,102.18,44519.0
2017-06-12 12:10:00,102.14,102.43,102.13,102.35,71613.0,102.14,102.43,102.13,102.35,71613.0
2017-06-12 12:20:00,102.41,102.56,101.72,101.89,35374.0,102.41,102.56,101.72,101.89,35374.0
2017-06-12 12:30:00,101.95,102.2,101.64,102.17,40328.0,101.95,102.2,101.64,102.17,40328.0
2017-06-12 12:40:00,102.12,102.29,101.54,101.87,46060.0,102.12,102.29,101.54,101.87,46060.0
2017-06-12 12:50:00,101.87,102.02,101.5,101.7,73714.0,101.87,102.02,101.5,101.7,73714.0
2017-06-12 13:00:00,101.74,101.81,101.47,101.79,37517.0,101.74,101.81,101.47,101.79,37517.0
2017-06-12 13:10:00,101.83,102.04,101.67,101.89,33020.0,101.83,102.04,101.67,101.89,33020.0
2017-06-12 13:20:00,101.84,102.05,101.69,101.74,28869.0,101.84,102.05,101.69,101.74,28869.0
2017-06-12 13:30:00,101.8,102.0,101.67,101.71,32419.0,101.8,102.0,101.67,101.71,32419.0
2017-06-12 13:40:00,101.74,101.9,101.63,101.81,29733.0,101.74,101.9,101.63,101.81,29733.0
2017-06-12 13:50:00,101.8,101.88,101.56,101.56,28891.0,101.8,101.88,101.56,101.56,28891.0
2017-06-12 14:00:00,101.53,101.77,101.51,101.66,48738.0,101.53,101.77,101.51,101.66,48738.0
2017-06-12 14:10:00,101.68,102.15,101.67,102.03,58031.0,101.68,102.15,101.67,102.03,58031.0
2017-06-12 14:20:00,102.03,102.43,101.97,102.39,84914.0,102.03,102.43,101.97,102.39,84914.0
2017-06-12 14:30:00,102.36,102.81,102.25,102.51,39291.0,102.36,102.81,102.25,102.51,39291.0
2017-06-12 14:40:00,102.55,102.89,102.45,102.58,24469.0,102.55,102.89,102.45,102.58,24469.0
2017-06-12 14:50:00,102.58,102.73,102.38,102.53,39546.0,102.58,102.73,102.38,102.53,39546.0
2017-06-12 15:00:00,102.5,102.74,102.31,102.59,41149.0,102.5,102.74,102.31,102.59,41149.0
2017-06-12 15:10:00,102.6,102.65,102.07,102.14,49161.0,102.6,102.65,102.07,102.14,49161.0
2017-06-12 15:20:00,102.12,102.43,101.87,101.88,73880.0,102.12,102.43,101.87,101.88,73880.0
2017-06-12 15:30:00,101.89,102.55,101.88,102.28,111452.0,101.89,102.55,101.88,102.28,111452.0
2017-06-12 15:40:00,102.3,102.35,101.9,101.94,136527.0,102.3,102.35,101.9,101.94,136527.0
2017-06-12 15:50:00,101.93,102.37,101.9,102.3,430143.0,101.93,102.37,101.9,102.3,430143.0
2017-06-13 09:30:00,103.55,103.89,102.96,102.97,68479.0,103.55,103.89,102.96,102.97,68479.0
2017-06-13 09:40:00,102.96,103.37,102.63,103.24,48253.0,102.96,103.37,102.63,103.24,48253.0
2017-06-13 09:50:00,103.25,103.27,102.27,102.62,38470.0,103.25,103.27,102.27,102.62,38470.0
2017-06-13 10:00:00,102.63,103.05,102.34,102.35,27176.0,102.63,103.05,102.34,102.35,27176.0
2017-06-13 10:10:00,102.32,102.48,102.1,102.21,29596.0,102.32,102.48,102.1,102.21,29596.0
2017-06-13 10:20:00,102.25,102.74,102.17,102.57,34217.0,102.25,102.74,102.17,102.57,34217.0
2017-06-13 10:30:00,102.64,103.03,102.64,102.68,34521.0,102.64,103.03,102.64,102.68,34521.0
2017-06-13 10:40:00,102.68,102.74,101.63,101.86,77417.0,102.68,102.74,101.63,101.86,77417.0
2017-06-13 10:50:00,101.83,101.86,101.35,101.43,29953.0,101.83,101.86,101.35,101.43,29953.0
2017-06-13 11:00:00,101.45,101.95,101.33,101.66,39880.0,101.45,101.95,101.33,101.66,39880.0
2017-06-13 11:10:00,101.63,102.13,101.62,102.06,31970.0,101.63,102.13,101.62,102.06,31970.0
2017-06-13 11:20:00,102.11,102.18,101.88,101.95,42177.0,102.11,102.18,101.88,101.95,42177.0
2017-06-13 11:30:00,101.94,102.1,101.52,101.67,39353.0,101.94,102.1,101.52,101.67,39353.0
2017-06-13 11:40:00,101.52,102.06,101.3,102.06,43738.0,101.52,102.06,101.3,102.06,43738.0
2017-06-13 11:50:00,102.04,102.24,101.85,102.09,16489.0,102.04,102.24,101.85,102.09,16489.0
2017-06-13 12:00:00,102.19,102.46,101.98,102.22,42828.0,102.19,102.46,101.98,102.22,42828.0
2017-06-13 12:10:00,102.24,102.35,102.08,102.2,13003.0,102.24,102.35,102.08,102.2,13003.0
2017-06-13 12:20:00,102.2,102.2,101.85,102.05,19443.0,102.2,102.2,101.85,102.05,19443.0
2017-06-13 12:30:00,102.07,102.14,101.93,102.06,31393.0,102.07,102.14,101.93,102.06,31393.0
2017-06-13 12:40:00,102.17,102.28,102.08,102.25,30324.0,102.17,102.28,102.08,102.25,30324.0
2017-06-13 12:50:00,102.25,102.26,101.98,102.1,101024.0,102.25,102.26,101.98,102.1,101024.0
2017-06-13 13:00:00,102.12,102.28,102.0,102.25,38478.0,102.12,102.28,102.0,102.25,38478.0
2017-06-13 13:10:00,102.25,102.45,102.25,102.28,16726.0,102.25,102.45,102.25,102.28,16726.0
2017-06-13 13:20:00,102.27,102.6,102.16,102.56,18918.0,102.27,102.6,102.16,102.56,18918.0
2017-06-13 13:30:00,102.59,102.59,102.34,102.52,10228.0,102.59,102.59,102.34,102.52,10228.0
2017-06-13 13:40:00,102.48,102.48,102.08,102.19,16764.0,102.48,102.48,102.08,102.19,16764.0
2017-06-13 13:50:00,102.16,102.54,102.1,102.54,12132.0,102.16,102.54,102.1,102.54,12132.0
2017-06-13 14:00:00,102.5,102.59,102.2,102.2,35284.0,102.5,102.59,102.2,102.2,35284.0
2017-06-13 14:10:00,102.28,102.31,102.02,102.11,21250.0,102.28,102.31,102.02,102.11,21250.0
2017-06-13 14:20:00,102.16,102.17,101.92,102.0,22171.0,102.16,102.17,101.92,102.0,22171.0
2017-06-13 14:30:00,101.93,102.13,101.93,102.13,19279.0,101.93,102.13,101.93,102.13,19279.0
2017-06-13 14:40:00,102.11,102.12,101.98,102.05,21759.0,102.11,102.12,101.98,102.05,21759.0
2017-06-13 14:50:00,102.05,102.06,101.85,101.95,20410.0,102.05,102.06,101.85,101.95,20410.0
2017-06-13 15:00:00,101.93,102.05,101.87,101.98,24093.0,101.93,102.05,101.87,101.98,24093.0
2017-06-13 15:10:00,101.99,102.25,101.95,102.16,33690.0,101.99,102.25,101.95,102.16,33690.0
2017-06-13 15:20:00,102.14,102.41,102.1,102.35,39813.0,102.14,102.41,102.1,102.35,39813.0
2017-06-13 15:30:00,102.36,102.53,102.22,102.52,90916.0,102.36,102.53,102.22,102.52,90916.0
2017-06-13 15:40:00,102.52,102.55,102.22,102.25,103671.0,102.52,102.55,102.22,102.25,103671.0
2017-06-13 15:50:00,102.25,102.26,102.0,102.2,156777.0,102.25,102.26,102.0,102.2,156777.0
2017-06-14 09:30:00,102.76,103.13,102.41,102.55,29093.0,102.76,103.13,102.41,102.55,29093.0
2017-06-14 09:40:00,102.48,103.41,102.42,103.18,32458.0,102.48,103.41,102.42,103.18,32458.0
2017-06-14 09:50:00,103.18,103.76,103.09,103.5,52026.0,103.18,103.76,103.09,103.5,52026.0
2017-06-14 10:00:00,103.49,104.05,103.39,103.95,47861.0,103.49,104.05,103.39,103.95,47861.0
2017-06-14 10:10:00,103.97,104.02,103.44,103.95,66816.0,103.97,104.02,103.44,103.95,66816.0
2017-06-14 10:20:00,103.94,103.94,103.62,103.62,18151.0,103.94,103.94,103.62,103.62,18151.0
2017-06-14 10:30:00,103.58,103.81,103.09,103.58,25531.0,103.58,103.81,103.09,103.58,25531.0
2017-06-14 10:40:00,103.58,103.93,103.58,103.86,48259.0,103.58,103.93,103.58,103.86,48259.0
2017-06-14 10:50:00,103.87,104.14,103.46,103.61,35098.0,103.87,104.14,103.46,103.61,35098.0
2017-06-14 11:00:00,103.58,103.71,103.01,103.21,22930.0,103.58,103.71,103.01,103.21,22930.0
2017-06-14 11:10:00,103.22,103.32,102.89,103.25,19481.0,103.22,103.32,102.89,103.25,19481.0
2017-06-14 11:20:00,103.27,103.53,103.26,103.45,7451.0,103.27,103.53,103.26,103.45,7451.0
2017-06-14 11:30:00,103.44,103.59,103.36,103.52,10935.0,103.44,103.59,103.36,103.52,10935.0
2017-06-14 11:40:00,103.5,103.62,103.38,103.58,9235.0,103.5,103.62,103.38,103.58,9235.0
2017-06-14 11:50:00,103.58,103.62,103.43,103.62,22632.0,103.58,103.62,103.43,103.62,22632.0
2017-06-14 12:00:00,103.58,103.67,103.49,103.57,16225.0,103.58,103.67,103.49,103.57,16225.0
2017-06-14 12:10:00,103.56,103.6,102.96,102.98,8859.0,103.56,103.6,102.96,102.98,8859.0
2017-06-14 12:20:00,103.05,103.31,103.02,103.28,28824.0,103.05,103.31,103.02,103.28,28824.0
2017-06-14 12:30:00,103.27,103.47,103.18,103.42,4880.0,103.27,103.47,103.18,103.42,4880.0
2017-06-14 12:40:00,103.34,103.59,103.34,103.49,14492.0,103.34,103.59,103.34,103.49,14492.0
2017-06-14 12:50:00,103.56,103.56,103.15,103.15,10485.0,103.56,103.56,103.15,103.15,10485.0
2017-06-14 13:00:00,103.19,103.3,103.1,103.19,13956.0,103.19,103.3,103.1,103.19,13956.0
2017-06-14 13:10:00,103.12,103.23,103.01,103.01,9434.0,103.12,103.23,103.01,103.01,9434.0
2017-06-14 13:20:00,103.02,103.03,102.92,103.0,17928.0,103.02,103.03,102.92,103.0,17928.0
2017-06-14 13:30:00,102.93,103.19,102.91,103.19,15676.0,102.93,103.19,102.91,103.19,15676.0
2017-06-14 13:40:00,103.19,103.41,103.02,103.12,30153.0,103.19,103.41,103.02,103.12,30153.0
2017-06-14 13:50:00,103.17,103.26,102.88,103.26,19409.0,103.17,103.26,102.88,103.26,19409.0
2017-06-14 14:00:00,103.28,103.57,102.96,103.28,21919.0,103.28,103.57,102.96,103.28,21919.0
2017-06-14 14:10:00,103.33,103.48,103.0,103.24,33368.0,103.33,103.48,103.0,103.24,33368.0
2017-06-14 14:20:00,103.29,103.36,102.89,102.91,10268.0,103.29,103.36,102.89,102.91,10268.0
2017-06-14 14:30:00,102.91,102.96,102.41,102.57,16544.0,102.91,102.96,102.41,102.57,16544.0
2017-06-14 14:40:00,102.5,102.51,101.52,101.73,79587.0,102.5,102.51,101.52,101.73,79587.0
2017-06-14 14:50:00,101.8,102.18,101.7,101.91,34386.0,101.8,102.18,101.7,101.91,34386.0
2017-06-14 15:00:00,101.91,101.98,101.53,101.53,21686.0,101.91,101.98,101.53,101.53,21686.0
2017-06-14 15:10:00,101.52,101.53,100.75,101.3,76273.0,101.52,101.53,100.75,101.3,76273.0
2017-06-14 15:20:00,101.3,101.74,101.22,101.62,38840.0,101.3,101.74,101.22,101.62,38840.0
2017-06-14 15:30:00,101.61,101.97,101.37,101.97,66461.0,101.61,101.97,101.37,101.97,66461.0
2017-06-14 15:40:00,102.04,102.04,101.81,101.99,59854.0,102.04,102.04,101.81,101.99,59854.0
2017-06-14 15:50:00,102.0,102.2,101.94,102.17,117100.0,102.0,102.2,101.94,102.17,117100.0
2017-06-15 09:30:00,99.95,100.83,99.01,100.81,163892.0,99.95,100.83,99.01,100.81,163892.0
2017-06-15 09:40:00,100.7,100.8,99.7,100.16,89724.0,100.7,100.8,99.7,100.16,89724.0
2017-06-15 09:50:00,100.16,100.9,100.12,100.86,70398.0,100.16,100.9,100.12,100.86,70398.0
2017-06-15 10:00:00,100.89,100.95,100.54,100.7,58629.0,100.89,100.95,100.54,100.7,58629.0
2017-06-15 10:10:00,100.7,100.7,100.3,100.36,50195.0,100.7,100.7,100.3,100.36,50195.0
2017-06-15 10:20:00,100.35,100.5,100.21,100.4,52400.0,100.35,100.5,100.21,100.4,52400.0
2017-06-15 10:30:00,100.34,100.67,100.09,100.48,38279.0,100.34,100.67,100.09,100.48,38279.0
2017-06-15 10:40:00,100.32,100.54,100.12,100.43,22629.0,100.32,100.54,100.12,100.43,22629.0
2017-06-15 10:50:00,100.41,100.42,100.06,100.28,21651.0,100.41,100.42,100.06,100.28,21651.0
2017-06-15 11:00:00,100.33,100.72,100.33,100.44,43606.0,100.33,100.72,100.33,100.44,43606.0
2017-06-15 11:10:00,100.55,100.69,100.4,100.63,74965.0,100.55,100.69,100.4,100.63,74965.0
2017-06-15 11:20:00,100.72,100.98,100.42,100.7,49831.0,100.72,100.98,100.42,100.7,49831.0
2017-06-15 11:30:00,100.8,100.83,100.4,100.58,12510.0,100.8,100.83,100.4,100.58,12510.0
2017-06-15 11:40:00,100.53,100.64,100.29,100.42,9966.0,100.53,100.64,100.29,100.42,9966.0
2017-06-15 11:50:00,100.38,100.43,100.06,100.07,37445.0,100.38,100.43,100.06,100.07,37445.0
2017-06-15 12:00:00,100.06,100.06,99.92,100.01,64888.0,100.06,100.06,99.92,100.01,64888.0
2017-06-15 12:10:00,100.01,100.25,99.97,100.2,18196.0,100.01,100.25,99.97,100.2,18196.0
2017-06-15 12:20:00,100.26,100.4,100.19,100.27,31404.0,100.26,100.4,100.19,100.27,31404.0
2017-06-15 12:30:00,100.24,100.42,100.24,100.42,24732.0,100.24,100.42,100.24,100.42,24732.0
2017-06-15 12:40:00,100.42,100.63,100.38,100.56,57427.0,100.42,100.63,100.38,100.56,57427.0
2017-06-15 12:50:00,100.56,100.7,100.49,100.64,34566.0,100.56,100.7,100.49,100.64,34566.0
2017-06-15 13:00:00,100.71,100.73,100.34,100.36,16552.0,100.71,100.73,100.34,100.36,16552.0
2017-06-15 13:10:00,100.41,100.65,100.38,100.52,11398.0,100.41,100.65,100.38,100.52,11398.0
2017-06-15 13:20:00,100.56,100.59,100.36,100.36,39732.0,100.56,100.59,100.36,100.36,39732.0
2017-06-15 13:30:00,100.36,100.5,100.35,100.46,17941.0,100.36,100.5,100.35,100.46,17941.0
2017-06-15 13:40:00,100.47,100.5,100.35,100.35,19959.0,100.47,100.5,100.35,100.35,19959.0
2017-06-15 13:50:00,100.35,100.5,100.33,100.48,39026.0,100.35,100.5,100.33,100.48,39026.0
2017-06-15 14:00:00,100.49,100.64,100.41,100.64,29299.0,100.49,100.64,100.41,100.64,29299.0
2017-06-15 14:10:00,100.68,101.03,100.47,101.03,65654.0,100.68,101.03,100.47,101.03,65654.0
2017-06-15 14:20:00,101.03,101.39,101.03,101.34,23290.0,101.03,101.39,101.03,101.34,23290.0
2017-06-15 14:30:00,101.3,101.59,101.19,101.26,33105.0,101.3,101.59,101.19,101.26,33105.0
2017-06-15 14:40:00,101.27,101.71,101.21,101.61,40874.0,101.27,101.71,101.21,101.61,40874.0
2017-06-15 14:50:00,101.58,101.7,101.48,101.56,14808.0,101.58,101.7,101.48,101.56,14808.0
2017-06-15 15:00:00,101.6,101.65,101.5,101.51,38830.0,101.6,101.65,101.5,101.51,38830.0
2017-06-15 15:10:00,101.54,101.63,101.44,101.58,25770.0,101.54,101.63,101.44,101.58,25770.0
2017-06-15 15:20:00,101.58,101.82,101.58,101.77,45110.0,101.58,101.82,101.58,101.77,45110.0
2017-06-15 15:30:00,101.75,101.81,101.28,101.32,66974.0,101.75,101.81,101.28,101.32,66974.0
2017-06-15 15:40:00,101.33,101.49,101.23,101.41,39777.0,101.33,101.49,101.23,101.41,39777.0
2017-06-15 15:50:00,101.38,101.53,101.19,101.2,182478.0,101.38,101.53,101.19,101.2,182478.0
2017-06-16 09:30:00,101.59,101.8,101.01,101.63,26502.0,101.59,101.8,101.01,101.63,26502.0
2017-06-16 09:40:00,101.69,101.92,101.47,101.75,24888.0,101.69,101.92,101.47,101.75,24888.0
2017-06-16 09:50:00,101.77,102.1,101.53,102.1,31646.0,101.77,102.1,101.53,102.1,31646.0
2017-06-16 10:00:00,102.17,102.21,101.71,101.86,20494.0,102.17,102.21,101.71,101.86,20494.0
2017-06-16 10:10:00,101.9,101.97,101.14,101.17,13385.0,101.9,101.97,101.14,101.17,13385.0
2017-06-16 10:20:00,101.08,101.34,101.08,101.34,18702.0,101.08,101.34,101.08,101.34,18702.0
2017-06-16 10:30:00,101.28,101.41,101.23,101.36,6506.0,101.28,101.41,101.23,101.36,6506.0
2017-06-16 10:40:00,101.3,101.42,101.25,101.32,5980.0,101.3,101.42,101.25,101.32,5980.0
2017-06-16 10:50:00,101.35,101.43,101.01,101.05,11513.0,101.35,101.43,101.01,101.05,11513.0
2017-06-16 11:00:00,101.13,101.22,100.92,100.97,8533.0,101.13,101.22,100.92,100.97,8533.0
2017-06-16 11:10:00,100.93,101.07,100.77,101.03,38508.0,100.93,101.07,100.77,101.03,38508.0
2017-06-16 11:20:00,101.09,101.34,101.06,101.28,16862.0,101.09,101.34,101.06,101.28,16862.0
2017-06-16 11:30:00,101.33,101.6,101.33,101.51,9866.0,101.33,101.6,101.33,101.51,9866.0
2017-06-16 11:40:00,101.5,101.53,101.24,101.28,9579.0,101.5,101.53,101.24,101.28,9579.0
2017-06-16 11:50:00,101.33,101.53,101.3,101.43,12547.0,101.33,101.53,101.3,101.43,12547.0
2017-06-16 12:00:00,101.45,101.75,101.42,101.64,8000.0,101.45,101.75,101.42,101.64,8000.0
2017-06-16 12:10:00,101.62,101.62,101.45,101.49,6931.0,101.62,101.62,101.45,101.49,6931.0
2017-06-16 12:20:00,101.41,101.46,101.33,101.42,3988.0,101.41,101.46,101.33,101.42,3988.0
2017-06-16 12:30:00,101.43,101.43,101.31,101.39,3483.0,101.43,101.43,101.31,101.39,3483.0
2017-06-16 12:40:00,101.37,101.48,101.32,101.44,4901.0,101.37,101.48,101.32,101.44,4901.0
2017-06-16 12:50:00,101.46,101.49,101.23,101.29,9104.0,101.46,101.49,101.23,101.29,9104.0
2017-06-16 13:00:00,101.33,101.41,101.27,101.38,6143.0,101.33,101.41,101.27,101.38,6143.0
2017-06-16 13:10:00,101.38,101.38,101.05,101.23,16577.0,101.38,101.38,101.05,101.23,16577.0
2017-06-16 13:20:00,101.2,101.31,101.15,101.3,3852.0,101.2,101.31,101.15,101.3,3852.0
2017-06-16 13:30:00,101.29,101.29,101.1,101.19,7094.0,101.29,101.29,101.1,101.19,7094.0
2017-06-16 13:40:00,101.2,101.23,101.12,101.19,8050.0,101.2,101.23,101.12,101.19,8050.0
2017-06-16 13:50:00,101.21,101.32,101.18,101.32,11488.0,101.21,101.32,101.18,101.32,11488.0
2017-06-16 14:00:00,101.34,101.47,101.33,101.33,7710.0,101.34,101.47,101.33,101.33,7710.0
2017-06-16 14:10:00,101.34,101.37,101.22,101.24,8923.0,101.34,101.37,101.22,101.24,8923.0
2017-06-16 14:20:00,101.24,101.4,101.24,101.35,17789.0,101.24,101.4,101.24,101.35,17789.0
2017-06-16 14:30:00,101.37,101.4,101.14,101.15,12373.0,101.37,101.4,101.14,101.15,12373.0
2017-06-16 14:40:00,101.18,101.21,101.15,101.19,7945.0,101.18,101.21,101.15,101.19,7945.0
2017-06-16 14:50:00,101.16,101.33,101.15,101.24,13283.0,101.16,101.33,101.15,101.24,13283.0
2017-06-16 15:00:00,101.23,101.28,101.19,101.19,21010.0,101.23,101.28,101.19,101.19,21010.0
2017-06-16 15:10:00,101.18,101.2,100.98,101.11,29285.0,101.18,101.2,100.98,101.11,29285.0
2017-06-16 15:20:00,101.11,101.11,100.89,100.94,24314.0,101.11,101.11,100.89,100.94,24314.0
2017-06-16 15:30:00,100.94,101.02,100.69,101.02,51965.0,100.94,101.02,100.69,101.02,51965.0
2017-06-16 15:40:00,101.02,101.17,100.99,101.16,61706.0,101.02,101.17,100.99,101.16,61706.0
2017-06-16 15:50:00,101.17,101.29,101.04,101.15,130255.0,101.17,101.29,101.04,101.15,130255.0
2017-06-19 09:30:00,102.24,103.0,101.96,102.81,83312.0,102.24,103.0,101.96,102.81,83312.0
2017-06-19 09:40:00,102.85,103.04,102.39,103.04,38289.0,102.85,103.04,102.39,103.04,38289.0
2017-06-19 09:50:00,103.07,103.75,102.93,103.7,45357.0,103.07,103.75,102.93,103.7,45357.0
2017-06-19 10:00:00,103.74,104.18,103.56,103.56,120721.0,103.74,104.18,103.56,103.56,120721.0
2017-06-19 10:10:00,103.6,103.7,103.22,103.48,27082.0,103.6,103.7,103.22,103.48,27082.0
2017-06-19 10:20:00,103.48,103.7,103.3,103.66,31693.0,103.48,103.7,103.3,103.66,31693.0
2017-06-19 10:30:00,103.65,103.78,103.22,103.39,36099.0,103.65,103.78,103.22,103.39,36099.0
2017-06-19 10:40:00,103.4,103.62,103.29,103.31,25406.0,103.4,103.62,103.29,103.31,25406.0
2017-06-19 10:50:00,103.34,103.5,103.1,103.12,72923.0,103.34,103.5,103.1,103.12,72923.0
2017-06-19 11:00:00,103.04,103.17,102.76,103.07,48920.0,103.04,103.17,102.76,103.07,48920.0
2017-06-19 11:10:00,103.11,103.41,103.06,103.18,17287.0,103.11,103.41,103.06,103.18,17287.0
2017-06-19 11:20:00,103.11,103.2,102.89,103.2,13457.0,103.11,103.2,102.89,103.2,13457.0
2017-06-19 11:30:00,103.21,103.3,103.03,103.27,17576.0,103.21,103.3,103.03,103.27,17576.0
2017-06-19 11:40:00,103.28,103.42,103.17,103.39,16208.0,103.28,103.42,103.17,103.39,16208.0
2017-06-19 11:50:00,103.4,103.63,103.31,103.38,23841.0,103.4,103.63,103.31,103.38,23841.0
2017-06-19 12:00:00,103.36,103.56,103.33,103.47,13365.0,103.36,103.56,103.33,103.47,13365.0
2017-06-19 12:10:00,103.51,103.73,103.43,103.58,17158.0,103.51,103.73,103.43,103.58,17158.0
2017-06-19 12:20:00,103.58,103.67,103.51,103.67,11777.0,103.58,103.67,103.51,103.67,11777.0
2017-06-19 12:30:00,103.67,103.75,103.44,103.48,12641.0,103.67,103.75,103.44,103.48,12641.0
2017-06-19 12:40:00,103.52,103.59,103.4,103.47,16628.0,103.52,103.59,103.4,103.47,16628.0
2017-06-19 12:50:00,103.44,103.48,103.24,103.34,30548.0,103.44,103.48,103.24,103.34,30548.0
2017-06-19 13:00:00,103.34,103.38,103.15,103.21,11875.0,103.34,103.38,103.15,103.21,11875.0
2017-06-19 13:10:00,103.21,103.38,103.1,103.25,16284.0,103.21,103.38,103.1,103.25,16284.0
2017-06-19 13:20:00,103.27,103.42,103.21,103.32,12178.0,103.27,103.42,103.21,103.32,12178.0
2017-06-19 13:30:00,103.3,103.39,103.27,103.33,17316.0,103.3,103.39,103.27,103.33,17316.0
2017-06-19 13:40:00,103.33,103.33,103.16,103.18,15178.0,103.33,103.33,103.16,103.18,15178.0
2017-06-19 13:50:00,103.18,103.26,103.16,103.24,17232.0,103.18,103.26,103.16,103.24,17232.0
2017-06-19 14:00:00,103.27,103.56,103.26,103.56,26193.0,103.27,103.56,103.26,103.56,26193.0
2017-06-19 14:10:00,103.56,103.74,103.52,103.71,15971.0,103.56,103.74,103.52,103.71,15971.0
2017-06-19 14:20:00,103.7,103.73,103.49,103.6,29438.0,103.7,103.73,103.49,103.6,29438.0
2017-06-19 14:30:00,103.6,103.62,103.34,103.61,17476.0,103.6,103.62,103.34,103.61,17476.0
2017-06-19 14:40:00,103.57,103.61,103.42,103.56,27364.0,103.57,103.61,103.42,103.56,27364.0
2017-06-19 14:50:00,103.58,103.64,103.44,103.44,24497.0,103.58,103.64,103.44,103.44,24497.0
2017-06-19 15:00:00,103.44,103.52,103.4,103.51,19860.0,103.44,103.52,103.4,103.51,19860.0
2017-06-19 15:10:00,103.51,103.62,103.49,103.59,22064.0,103.51,103.62,103.49,103.59,22064.0
2017-06-19 15:20:00,103.59,103.69,103.57,103.61,34968.0,103.59,103.69,103.57,103.61,34968.0
2017-06-19 15:30:00,103.61,103.79,103.48,103.78,49206.0,103.61,103.79,103.48,103.78,49206.0
2017-06-19 15:40:00,103.78,103.78,103.73,103.75,49228.0,103.78,103.78,103.73,103.75,49228.0
2017-06-19 15:50:00,103.76,103.9,103.49,103.6,116260.0,103.76,103.9,103.49,103.6,116260.0
2017-06-20 09:30:00,103.83,104.5,103.77,104.39,62287.0,103.83,104.5,103.77,104.39,62287.0
2017-06-20 09:40:00,104.5,105.3,104.49,104.81,43095.0,104.5,105.3,104.49,104.81,43095.0
2017-06-20 09:50:00,104.85,104.96,104.37,104.43,28843.0,104.85,104.96,104.37,104.43,28843.0
2017-06-20 10:00:00,104.43,104.51,104.12,104.17,55051.0,104.43,104.51,104.12,104.17,55051.0
2017-06-20 10:10:00,104.2,104.47,104.09,104.17,36702.0,104.2,104.47,104.09,104.17,36702.0
2017-06-20 10:20:00,104.24,104.28,104.04,104.12,69438.0,104.24,104.28,104.04,104.12,69438.0
2017-06-20 10:30:00,104.12,104.65,104.11,104.57,35750.0,104.12,104.65,104.11,104.57,35750.0
2017-06-20 10:40:00,104.58,105.0,104.57,104.9,48293.0,104.58,105.0,104.57,104.9,48293.0
2017-06-20 10:50:00,104.9,104.94,104.54,104.76,20954.0,104.9,104.94,104.54,104.76,20954.0
2017-06-20 11:00:00,104.76,104.77,104.26,104.31,42542.0,104.76,104.77,104.26,104.31,42542.0
2017-06-20 11:10:00,104.23,104.34,104.15,104.27,25994.0,104.23,104.34,104.15,104.27,25994.0
2017-06-20 11:20:00,104.3,104.3,104.04,104.07,49249.0,104.3,104.3,104.04,104.07,49249.0
2017-06-20 11:30:00,104.08,104.1,103.71,103.8,46905.0,104.08,104.1,103.71,103.8,46905.0
2017-06-20 11:40:00,103.8,104.31,103.77,104.29,25471.0,103.8,104.31,103.77,104.29,25471.0
2017-06-20 11:50:00,104.27,104.36,104.16,104.17,7947.0,104.27,104.36,104.16,104.17,7947.0
2017-06-20 12:00:00,104.18,104.33,104.05,104.32,14800.0,104.18,104.33,104.05,104.32,14800.0
2017-06-20 12:10:00,104.33,104.7,104.22,104.43,44301.0,104.33,104.7,104.22,104.43,44301.0
2017-06-20 12:20:00,104.39,104.5,104.04,104.13,23795.0,104.39,104.5,104.04,104.13,23795.0
2017-06-20 12:30:00,104.15,104.19,103.94,103.97,21423.0,104.15,104.19,103.94,103.97,21423.0
2017-06-20 12:40:00,103.94,104.05,103.72,103.73,14246.0,103.94,104.05,103.72,103.73,14246.0
2017-06-20 12:50:00,103.72,103.82,103.67,103.81,25530.0,103.72,103.82,103.67,103.81,25530.0
2017-06-20 13:00:00,103.78,103.94,103.76,103.85,13966.0,103.78,103.94,103.76,103.85,13966.0
2017-06-20 13:10:00,103.88,103.92,103.75,103.75,6697.0,103.88,103.92,103.75,103.75,6697.0
2017-06-20 13:20:00,103.79,103.88,103.67,103.69,12610.0,103.79,103.88,103.67,103.69,12610.0
2017-06-20 13:30:00,103.69,103.79,103.59,103.71,20751.0,103.69,103.79,103.59,103.71,20751.0
2017-06-20 13:40:00,103.71,103.75,103.56,103.66,9526.0,103.71,103.75,103.56,103.66,9526.0
2017-06-20 13:50:00,103.6,103.77,103.57,103.77,12060.0,103.6,103.77,103.57,103.77,12060.0
2017-06-20 14:00:00,103.8,103.92,103.75,103.83,20667.0,103.8,103.92,103.75,103.83,20667.0
2017-06-20 14:10:00,103.83,103.9,103.25,103.31,108595.0,103.83,103.9,103.25,103.31,108595.0
2017-06-20 14:20:00,103.31,103.57,103.21,103.27,69216.0,103.31,103.57,103.21,103.27,69216.0
2017-06-20 14:30:00,103.24,103.48,103.05,103.28,57072.0,103.24,103.48,103.05,103.28,57072.0
2017-06-20 14:40:00,103.31,103.36,103.23,103.36,26818.0,103.31,103.36,103.23,103.36,26818.0
2017-06-20 14:50:00,103.33,103.67,103.32,103.44,25797.0,103.33,103.67,103.32,103.44,25797.0
2017-06-20 15:00:00,103.52,103.68,103.46,103.47,23058.0,103.52,103.68,103.46,103.47,23058.0
2017-06-20 15:10:00,103.48,103.78,103.46,103.65,37646.0,103.48,103.78,103.46,103.65,37646.0
2017-06-20 15:20:00,103.59,103.69,103.28,103.4,32813.0,103.59,103.69,103.28,103.4,32813.0
2017-06-20 15:30:00,103.38,103.38,103.07,103.15,49863.0,103.38,103.38,103.07,103.15,49863.0
2017-06-20 15:40:00,103.14,103.25,102.84,102.85,62154.0,103.14,103.25,102.84,102.85,62154.0
2017-06-20 15:50:00,102.86,103.13,102.78,103.01,228918.0,102.86,103.13,102.78,103.01,228918.0
2017-06-21 09:30:00,103.82,105.22,103.36,105.14,59603.0,103.82,105.22,103.36,105.14,59603.0
2017-06-21 09:40:00,105.14,105.36,104.62,104.65,40242.0,105.14,105.36,104.62,104.65,40242.0
2017-06-21 09:50:00,104.73,104.8,104.31,104.42,20531.0,104.73,104.8,104.31,104.42,20531.0
2017-06-21 10:00:00,104.44,104.89,104.44,104.81,13614.0,104.44,104.89,104.44,104.81,13614.0
2017-06-21 10:10:00,104.8,104.98,104.6,104.86,90778.0,104.8,104.98,104.6,104.86,90778.0
2017-06-21 10:20:00,104.9,105.2,104.85,105.2,26146.0,104.9,105.2,104.85,105.2,26146.0
2017-06-21 10:30:00,105.19,105.63,105.18,105.36,50532.0,105.19,105.63,105.18,105.36,50532.0
2017-06-21 10:40:00,105.37,105.54,104.99,105.04,27866.0,105.37,105.54,104.99,105.04,27866.0
2017-06-21 10:50:00,105.04,105.07,104.73,104.97,28327.0,105.04,105.07,104.73,104.97,28327.0
2017-06-21 11:00:00,104.93,105.04,104.69,104.73,34820.0,104.93,105.04,104.69,104.73,34820.0
2017-06-21 11:10:00,104.76,104.76,104.4,104.48,23646.0,104.76,104.76,104.4,104.48,23646.0
2017-06-21 11:20:00,104.49,104.77,104.45,104.72,16389.0,104.49,104.77,104.45,104.72,16389.0
2017-06-21 11:30:00,104.69,104.77,104.41,104.44,13888.0,104.69,104.77,104.41,104.44,13888.0
2017-06-21 11:40:00,104.43,104.65,104.29,104.29,11654.0,104.43,104.65,104.29,104.29,11654.0
2017-06-21 11:50:00,104.29,104.64,104.23,104.6,18573.0,104.29,104.64,104.23,104.6,18573.0
2017-06-21 12:00:00,104.56,104.56,104.14,104.29,15330.0,104.56,104.56,104.14,104.29,15330.0
2017-06-21 12:10:00,104.31,104.39,104.16,104.33,18957.0,104.31,104.39,104.16,104.33,18957.0
2017-06-21 12:20:00,104.37,104.63,104.27,104.6,17300.0,104.37,104.63,104.27,104.6,17300.0
2017-06-21 12:30:00,104.61,104.76,104.39,104.52,31084.0,104.61,104.76,104.39,104.52,31084.0
2017-06-21 12:40:00,104.59,104.62,104.42,104.45,9487.0,104.59,104.62,104.42,104.45,9487.0
2017-06-21 12:50:00,104.45,104.66,104.45,104.51,80767.0,104.45,104.66,104.45,104.51,80767.0
2017-06-21 13:00:00,104.52,104.78,104.47,104.78,66760.0,104.52,104.78,104.47,104.78,66760.0
2017-06-21 13:10:00,104.76,104.95,104.72,104.88,13402.0,104.76,104.95,104.72,104.88,13402.0
2017-06-21 13:20:00,104.83,105.05,104.8,104.95,15624.0,104.83,105.05,104.8,104.95,15624.0
2017-06-21 13:30:00,105.0,105.27,105.0,105.11,13253.0,105.0,105.27,105.0,105.11,13253.0
2017-06-21 13:40:00,105.12,105.2,104.91,105.07,14763.0,105.12,105.2,104.91,105.07,14763.0
2017-06-21 13:50:00,105.12,105.15,104.79,105.14,12905.0,105.12,105.15,104.79,105.14,12905.0
2017-06-21 14:00:00,105.1,105.37,105.06,105.31,27270.0,105.1,105.37,105.06,105.31,27270.0
2017-06-21 14:10:00,105.31,105.62,105.3,105.59,19061.0,105.31,105.62,105.3,105.59,19061.0
2017-06-21 14:20:00,105.56,105.61,105.16,105.17,17053.0,105.56,105.61,105.16,105.17,17053.0
2017-06-21 14:30:00,105.16,105.49,105.01,105.47,26030.0,105.16,105.49,105.01,105.47,26030.0
2017-06-21 14:40:00,105.42,105.44,105.14,105.18,24598.0,105.42,105.44,105.14,105.18,24598.0
2017-06-21 14:50:00,105.15,105.36,105.09,105.36,17872.0,105.15,105.36,105.09,105.36,17872.0
2017-06-21 15:00:00,105.33,105.4,105.11,105.29,32912.0,105.33,105.4,105.11,105.29,32912.0
2017-06-21 15:10:00,105.3,105.4,105.25,105.33,23096.0,105.3,105.4,105.25,105.33,23096.0
2017-06-21 15:20:00,105.32,105.35,105.19,105.24,35878.0,105.32,105.35,105.19,105.24,35878.0
2017-06-21 15:30:00,105.24,105.28,105.17,105.24,103399.0,105.24,105.28,105.17,105.24,103399.0
2017-06-21 15:40:00,105.21,105.54,105.21,105.45,101232.0,105.21,105.54,105.21,105.45,101232.0
2017-06-21 15:50:00,105.44,105.83,105.44,105.62,195207.0,105.44,105.83,105.44,105.62,195207.0
2017-06-22 09:30:00,105.94,106.24,105.78,105.81,33532.0,105.94,106.24,105.78,105.81,33532.0
2017-06-22 09:40:00,105.8,106.05,105.43,105.61,27499.0,105.8,106.05,105.43,105.61,27499.0
2017-06-22 09:50:00,105.57,105.71,105.01,105.12,62593.0,105.57,105.71,105.01,105.12,62593.0
2017-06-22 10:00:00,105.15,105.26,104.66,104.68,32690.0,105.15,105.26,104.66,104.68,32690.0
2017-06-22 10:10:00,104.78,105.57,104.72,105.56,38379.0,104.78,105.57,104.72,105.56,38379.0
2017-06-22 10:20:00,105.58,105.59,105.36,105.4,14895.0,105.58,105.59,105.36,105.4,14895.0
2017-06-22 10:30:00,105.42,105.72,105.24,105.66,15240.0,105.42,105.72,105.24,105.66,15240.0
2017-06-22 10:40:00,105.66,106.08,105.66,106.05,19047.0,105.66,106.08,105.66,106.05,19047.0
2017-06-22 10:50:00,106.08,106.11,105.76,105.8,16418.0,106.08,106.11,105.76,105.8,16418.0
2017-06-22 11:00:00,105.83,106.25,105.81,106.22,19882.0,105.83,106.25,105.81,106.22,19882.0
2017-06-22 11:10:00,106.22,106.48,106.13,106.25,45119.0,106.22,106.48,106.13,106.25,45119.0
2017-06-22 11:20:00,106.23,106.61,106.23,106.57,21639.0,106.23,106.61,106.23,106.57,21639.0
2017-06-22 11:30:00,106.55,106.62,106.31,106.32,22837.0,106.55,106.62,106.31,106.32,22837.0
2017-06-22 11:40:00,106.37,106.4,106.0,106.38,27720.0,106.37,106.4,106.0,106.38,27720.0
2017-06-22 11:50:00,106.38,106.72,106.37,106.71,19366.0,106.38,106.72,106.37,106.71,19366.0
2017-06-22 12:00:00,106.69,106.98,106.68,106.91,35365.0,106.69,106.98,106.68,106.91,35365.0
2017-06-22 12:10:00,106.93,107.17,106.92,106.95,35208.0,106.93,107.17,106.92,106.95,35208.0
2017-06-22 12:20:00,106.97,107.07,106.62,107.07,25930.0,106.97,107.07,106.62,107.07,25930.0
2017-06-22 12:30:00,107.04,107.2,106.97,107.01,13185.0,107.04,107.2,106.97,107.01,13185.0
2017-06-22 12:40:00,107.09,107.15,106.97,107.04,27786.0,107.09,107.15,106.97,107.04,27786.0
2017-06-22 12:50:00,107.05,107.27,107.02,107.27,28621.0,107.05,107.27,107.02,107.27,28621.0
2017-06-22 13:00:00,107.27,107.75,107.22,107.66,73907.0,107.27,107.75,107.22,107.66,73907.0
2017-06-22 13:10:00,107.65,107.65,107.3,107.38,27434.0,107.65,107.65,107.3,107.38,27434.0
2017-06-22 13:20:00,107.4,107.73,107.37,107.73,43552.0,107.4,107.73,107.37,107.73,43552.0
2017-06-22 13:30:00,107.69,108.08,107.69,108.02,94069.0,107.69,108.08,107.69,108.02,94069.0
2017-06-22 13:40:00,108.01,108.06,107.75,107.82,44854.0,108.01,108.06,107.75,107.82,44854.0
2017-06-22 13:50:00,107.81,108.01,107.76,107.81,18237.0,107.81,108.01,107.76,107.81,18237.0
2017-06-22 14:00:00,107.82,107.95,107.78,107.89,15260.0,107.82,107.95,107.78,107.89,15260.0
2017-06-22 14:10:00,107.92,108.0,107.81,107.84,20035.0,107.92,108.0,107.81,107.84,20035.0
2017-06-22 14:20:00,107.83,107.88,107.76,107.79,37552.0,107.83,107.88,107.76,107.79,37552.0
2017-06-22 14:30:00,107.8,107.84,107.47,107.53,34287.0,107.8,107.84,107.47,107.53,34287.0
2017-06-22 14:40:00,107.53,107.7,107.48,107.55,18670.0,107.53,107.7,107.48,107.55,18670.0
2017-06-22 14:50:00,107.56,107.57,107.44,107.52,27102.0,107.56,107.57,107.44,107.52,27102.0
2017-06-22 15:00:00,107.52,107.63,107.48,107.6,52370.0,107.52,107.63,107.48,107.6,52370.0
2017-06-22 15:10:00,107.6,107.7,107.57,107.63,37247.0,107.6,107.7,107.57,107.63,37247.0
2017-06-22 15:20:00,107.64,107.69,107.49,107.58,42880.0,107.64,107.69,107.49,107.58,42880.0
2017-06-22 15:30:00,107.58,107.58,107.2,107.2,60971.0,107.58,107.58,107.2,107.2,60971.0
2017-06-22 15:40:00,107.21,107.29,107.07,107.24,87699.0,107.21,107.29,107.07,107.24,87699.0
2017-06-22 15:50:00,107.24,107.26,106.9,107.03,270962.0,107.24,107.26,106.9,107.03,270962.0
2017-06-23 09:30:00,107.06,107.59,106.95,107.01,60381.0,107.06,107.59,106.95,107.01,60381.0
2017-06-23 09:40:00,107.09,107.1,106.47,106.9,86693.0,107.09,107.1,106.47,106.9,86693.0
2017-06-23 09:50:00,106.93,107.12,106.83,107.05,46908.0,106.93,107.12,106.83,107.05,46908.0
2017-06-23 10:00:00,107.13,107.35,106.89,107.35,45716.0,107.13,107.35,106.89,107.35,45716.0
2017-06-23 10:10:00,107.32,107.38,107.1,107.38,32408.0,107.32,107.38,107.1,107.38,32408.0
2017-06-23 10:20:00,107.42,107.75,107.38,107.65,21880.0,107.42,107.75,107.38,107.65,21880.0
2017-06-23 10:30:00,107.67,107.94,107.67,107.83,18750.0,107.67,107.94,107.67,107.83,18750.0
2017-06-23 10:40:00,107.8,108.05,107.56,107.75,52305.0,107.8,108.05,107.56,107.75,52305.0
2017-06-23 10:50:00,107.8,107.89,107.57,107.59,15692.0,107.8,107.89,107.57,107.59,15692.0
2017-06-23 11:00:00,107.58,107.67,107.47,107.55,26181.0,107.58,107.67,107.47,107.55,26181.0
2017-06-23 11:10:00,107.57,107.66,107.43,107.53,14542.0,107.57,107.66,107.43,107.53,14542.0
2017-06-23 11:20:00,107.59,108.05,107.5,108.05,45955.0,107.59,108.05,107.5,108.05,45955.0
2017-06-23 11:30:00,107.97,107.97,107.79,107.82,10944.0,107.97,107.97,107.79,107.82,10944.0
2017-06-23 11:40:00,107.8,108.0,107.76,107.96,17571.0,107.8,108.0,107.76,107.96,17571.0
2017-06-23 11:50:00,108.02,108.29,108.0,108.16,11576.0,108.02,108.29,108.0,108.16,11576.0
2017-06-23 12:00:00,108.1,108.1,107.72,107.76,18232.0,108.1,108.1,107.72,107.76,18232.0
2017-06-23 12:10:00,107.78,107.94,107.7,107.9,21456.0,107.78,107.94,107.7,107.9,21456.0
2017-06-23 12:20:00,107.82,108.03,107.81,107.95,15265.0,107.82,108.03,107.81,107.95,15265.0
2017-06-23 12:30:00,107.95,108.16,107.91,108.16,29834.0,107.95,108.16,107.91,108.16,29834.0
2017-06-23 12:40:00,108.23,108.38,108.14,108.36,10061.0,108.23,108.38,108.14,108.36,10061.0
2017-06-23 12:50:00,108.32,108.39,108.22,108.22,8140.0,108.32,108.39,108.22,108.22,8140.0
2017-06-23 13:00:00,108.2,108.32,108.15,108.23,11129.0,108.2,108.32,108.15,108.23,11129.0
2017-06-23 13:10:00,108.23,108.36,108.17,108.28,12348.0,108.23,108.36,108.17,108.28,12348.0
2017-06-23 13:20:00,108.23,108.4,108.21,108.37,6025.0,108.23,108.4,108.21,108.37,6025.0
2017-06-23 13:30:00,108.42,108.42,108.28,108.39,7143.0,108.42,108.42,108.28,108.39,7143.0
2017-06-23 13:40:00,108.42,108.55,108.33,108.49,12515.0,108.42,108.55,108.33,108.49,12515.0
2017-06-23 13:50:00,108.54,108.54,108.1,108.12,25828.0,108.54,108.54,108.1,108.12,25828.0
2017-06-23 14:00:00,108.12,108.13,107.94,107.94,39170.0,108.12,108.13,107.94,107.94,39170.0
2017-06-23 14:10:00,107.99,107.99,107.9,107.95,16472.0,107.99,107.99,107.9,107.95,16472.0
2017-06-23 14:20:00,107.97,107.97,107.86,107.92,11700.0,107.97,107.97,107.86,107.92,11700.0
2017-06-23 14:30:00,107.92,107.97,107.85,107.87,12032.0,107.92,107.97,107.85,107.87,12032.0
2017-06-23 14:40:00,107.87,107.87,107.68,107.74,7200.0,107.87,107.87,107.68,107.74,7200.0
2017-06-23 14:50:00,107.74,107.84,107.72,107.74,12078.0,107.74,107.84,107.72,107.74,12078.0
2017-06-23 15:00:00,107.74,107.74,107.16,107.6,32097.0,107.74,107.74,107.16,107.6,32097.0
2017-06-23 15:10:00,107.59,107.84,107.59,107.8,26111.0,107.59,107.84,107.59,107.8,26111.0
2017-06-23 15:20:00,107.84,107.87,107.58,107.59,38122.0,107.84,107.87,107.58,107.59,38122.0
2017-06-23 15:30:00,107.6,107.99,107.54,107.84,77907.0,107.6,107.99,107.54,107.84,77907.0
2017-06-23 15:40:00,107.84,108.08,107.84,108.0,82576.0,107.84,108.08,107.84,108.0,82576.0
2017-06-23 15:50:00,108.0,108.03,107.71,107.81,111557.0,108.0,108.03,107.71,107.81,111557.0
2017-06-26 09:30:00,107.9,108.7,107.9,108.05,85842.0,107.9,108.7,107.9,108.05,85842.0
2017-06-26 09:40:00,108.03,108.35,107.91,108.18,31356.0,108.03,108.35,107.91,108.18,31356.0
2017-06-26 09:50:00,108.19,108.26,107.33,107.5,103173.0,108.19,108.26,107.33,107.5,103173.0
2017-06-26 10:00:00,107.5,107.63,107.33,107.5,34392.0,107.5,107.63,107.33,107.5,34392.0
2017-06-26 10:10:00,107.43,107.87,107.36,107.69,30636.0,107.43,107.87,107.36,107.69,30636.0
2017-06-26 10:20:00,107.73,108.12,107.7,108.09,20988.0,107.73,108.12,107.7,108.09,20988.0
2017-06-26 10:30:00,108.2,108.35,107.38,107.38,27210.0,108.2,108.35,107.38,107.38,27210.0
2017-06-26 10:40:00,107.39,107.42,107.0,107.12,61437.0,107.39,107.42,107.0,107.12,61437.0
2017-06-26 10:50:00,107.09,107.2,106.93,107.08,43315.0,107.09,107.2,106.93,107.08,43315.0
2017-06-26 11:00:00,107.1,107.15,106.78,106.96,78215.0,107.1,107.15,106.78,106.96,78215.0
2017-06-26 11:10:00,106.89,107.31,106.82,107.31,55507.0,106.89,107.31,106.82,107.31,55507.0
2017-06-26 11:20:00,107.35,107.73,107.22,107.7,44599.0,107.35,107.73,107.22,107.7,44599.0
2017-06-26 11:30:00,107.68,107.72,107.39,107.62,100097.0,107.68,107.72,107.39,107.62,100097.0
2017-06-26 11:40:00,107.63,108.11,107.57,108.02,19580.0,107.63,108.11,107.57,108.02,19580.0
2017-06-26 11:50:00,108.02,108.17,107.91,108.04,49703.0,108.02,108.17,107.91,108.04,49703.0
2017-06-26 12:00:00,108.03,108.29,107.96,108.12,23520.0,108.03,108.29,107.96,108.12,23520.0
2017-06-26 12:10:00,108.1,108.19,107.84,107.89,25759.0,108.1,108.19,107.84,107.89,25759.0
2017-06-26 12:20:00,107.89,108.15,107.89,108.1,13794.0,107.89,108.15,107.89,108.1,13794.0
2017-06-26 12:30:00,108.13,108.42,108.12,108.34,13199.0,108.13,108.42,108.12,108.34,13199.0
2017-06-26 12:40:00,108.42,108.45,108.25,108.36,26504.0,108.42,108.45,108.25,108.36,26504.0
2017-06-26 12:50:00,108.31,108.67,108.31,108.62,41083.0,108.31,108.67,108.31,108.62,41083.0
2017-06-26 13:00:00,108.62,108.65,108.42,108.61,53380.0,108.62,108.65,108.42,108.61,53380.0
2017-06-26 13:10:00,108.64,108.79,108.54,108.55,38992.0,108.64,108.79,108.54,108.55,38992.0
2017-06-26 13:20:00,108.55,108.6,108.52,108.56,22786.0,108.55,108.6,108.52,108.56,22786.0
2017-06-26 13:30:00,108.53,108.65,108.43,108.65,12374.0,108.53,108.65,108.43,108.65,12374.0
2017-06-26 13:40:00,108.66,108.71,108.45,108.45,22948.0,108.66,108.71,108.45,108.45,22948.0
2017-06-26 13:50:00,108.43,108.57,108.38,108.52,16399.0,108.43,108.57,108.38,108.52,16399.0
2017-06-26 14:00:00,108.51,108.52,108.3,108.42,46715.0,108.51,108.52,108.3,108.42,46715.0
2017-06-26 14:10:00,108.42,108.49,108.23,108.4,60696.0,108.42,108.49,108.23,108.4,60696.0
2017-06-26 14:20:00,108.37,108.52,108.34,108.47,30330.0,108.37,108.52,108.34,108.47,30330.0
2017-06-26 14:30:00,108.48,108.58,108.4,108.55,26510.0,108.48,108.58,108.4,108.55,26510.0
2017-06-26 14:40:00,108.57,108.6,108.4,108.48,62845.0,108.57,108.6,108.4,108.48,62845.0
2017-06-26 14:50:00,108.53,108.67,108.27,108.39,20228.0,108.53,108.67,108.27,108.39,20228.0
2017-06-26 15:00:00,108.39,108.4,108.03,108.2,29875.0,108.39,108.4,108.03,108.2,29875.0
2017-06-26 15:10:00,108.24,108.36,108.15,108.25,30349.0,108.24,108.36,108.15,108.25,30349.0
2017-06-26 15:20:00,108.24,108.33,108.19,108.27,27906.0,108.24,108.33,108.19,108.27,27906.0
2017-06-26 15:30:00,108.27,108.31,108.14,108.21,62692.0,108.27,108.31,108.14,108.21,62692.0
2017-06-26 15:40:00,108.2,108.45,108.18,108.44,95810.0,108.2,108.45,108.18,108.44,95810.0
2017-06-26 15:50:00,108.43,108.54,108.2,108.37,156572.0,108.43,108.54,108.2,108.37,156572.0
2017-06-27 09:30:00,107.9,107.9,106.41,106.6,154782.0,107.9,107.9,106.41,106.6,154782.0
2017-06-27 09:40:00,106.45,107.74,106.43,107.33,117526.0,106.45,107.74,106.43,107.33,117526.0
2017-06-27 09:50:00,107.37,107.81,107.27,107.8,41584.0,107.37,107.81,107.27,107.8,41584.0
2017-06-27 10:00:00,107.83,108.35,107.75,108.26,49970.0,107.83,108.35,107.75,108.26,49970.0
2017-06-27 10:10:00,108.31,108.35,107.69,107.74,49433.0,108.31,108.35,107.69,107.74,49433.0
2017-06-27 10:20:00,107.77,108.0,107.74,108.0,30649.0,107.77,108.0,107.74,108.0,30649.0
2017-06-27 10:30:00,108.0,108.54,107.95,108.53,57684.0,108.0,108.54,107.95,108.53,57684.0
2017-06-27 10:40:00,108.53,109.0,108.53,108.77,48374.0,108.53,109.0,108.53,108.77,48374.0
2017-06-27 10:50:00,108.75,108.75,108.24,108.24,40998.0,108.75,108.75,108.24,108.24,40998.0
2017-06-27 11:00:00,108.25,108.41,107.91,108.0,114259.0,108.25,108.41,107.91,108.0,114259.0
2017-06-27 11:10:00,108.0,108.27,107.99,108.11,53616.0,108.0,108.27,107.99,108.11,53616.0
2017-06-27 11:20:00,108.12,108.15,107.6,107.7,28194.0,108.12,108.15,107.6,107.7,28194.0
2017-06-27 11:30:00,107.69,108.42,107.68,108.36,22535.0,107.69,108.42,107.68,108.36,22535.0
2017-06-27 11:40:00,108.39,108.49,108.25,108.27,25597.0,108.39,108.49,108.25,108.27,25597.0
2017-06-27 11:50:00,108.27,108.31,108.04,108.1,21261.0,108.27,108.31,108.04,108.1,21261.0
2017-06-27 12:00:00,108.07,108.12,107.92,108.06,60458.0,108.07,108.12,107.92,108.06,60458.0
2017-06-27 12:10:00,108.06,108.08,107.91,107.96,27206.0,108.06,108.08,107.91,107.96,27206.0
2017-06-27 12:20:00,107.98,108.05,107.94,107.97,19124.0,107.98,108.05,107.94,107.97,19124.0
2017-06-27 12:30:00,107.96,108.0,107.71,107.79,16028.0,107.96,108.0,107.71,107.79,16028.0
2017-06-27 12:40:00,107.79,108.01,107.79,107.94,10643.0,107.79,108.01,107.79,107.94,10643.0
2017-06-27 12:50:00,107.91,108.14,107.82,107.85,124226.0,107.91,108.14,107.82,107.85,124226.0
2017-06-27 13:00:00,107.84,108.06,107.76,107.98,38174.0,107.84,108.06,107.76,107.98,38174.0
2017-06-27 13:10:00,107.95,108.02,107.39,107.51,187944.0,107.95,108.02,107.39,107.51,187944.0
2017-06-27 13:20:00,107.51,107.73,107.48,107.48,31665.0,107.51,107.73,107.48,107.48,31665.0
2017-06-27 13:30:00,107.51,107.58,106.82,106.94,78329.0,107.51,107.58,106.82,106.94,78329.0
2017-06-27 13:40:00,106.88,107.22,106.86,106.98,100373.0,106.88,107.22,106.86,106.98,100373.0
2017-06-27 13:50:00,106.97,107.34,106.94,107.34,73860.0,106.97,107.34,106.94,107.34,73860.0
2017-06-27 14:00:00,107.37,107.39,107.05,107.11,77229.0,107.37,107.39,107.05,107.11,77229.0
2017-06-27 14:10:00,107.08,107.12,106.78,107.04,75182.0,107.08,107.12,106.78,107.04,75182.0
2017-06-27 14:20:00,107.05,107.43,107.03,107.42,32293.0,107.05,107.43,107.03,107.42,32293.0
2017-06-27 14:30:00,107.38,107.66,107.26,107.3,49777.0,107.38,107.66,107.26,107.3,49777.0
2017-06-27 14:40:00,107.31,107.46,107.25,107.34,34026.0,107.31,107.46,107.25,107.34,34026.0
2017-06-27 14:50:00,107.32,107.4,107.17,107.18,22737.0,107.32,107.4,107.17,107.18,22737.0
2017-06-27 15:00:00,107.18,107.37,106.98,107.04,41452.0,107.18,107.37,106.98,107.04,41452.0
2017-06-27 15:10:00,106.99,107.07,106.61,106.63,59395.0,106.99,107.07,106.61,106.63,59395.0
2017-06-27 15:20:00,106.65,106.81,106.62,106.78,63903.0,106.65,106.81,106.62,106.78,63903.0
2017-06-27 15:30:00,106.78,106.8,106.51,106.73,104216.0,106.78,106.8,106.51,106.73,104216.0
2017-06-27 15:40:00,106.73,107.04,106.67,106.95,144499.0,106.73,107.04,106.67,106.95,144499.0
2017-06-27 15:50:00,106.94,106.95,106.7,106.77,260323.0,106.94,106.95,106.7,106.77,260323.0
2017-06-28 09:30:00,107.47,108.26,107.05,107.75,90021.0,107.47,108.26,107.05,107.75,90021.0
2017-06-28 09:40:00,107.79,108.38,107.79,108.01,72765.0,107.79,108.38,107.79,108.01,72765.0
2017-06-28 09:50:00,107.99,108.0,106.71,106.93,67853.0,107.99,108.0,106.71,106.93,67853.0
2017-06-28 10:00:00,106.93,107.44,106.87,107.2,82392.0,106.93,107.44,106.87,107.2,82392.0
2017-06-28 10:10:00,107.2,107.56,107.19,107.55,37851.0,107.2,107.56,107.19,107.55,37851.0
2017-06-28 10:20:00,107.59,107.61,107.22,107.34,29743.0,107.59,107.61,107.22,107.34,29743.0
2017-06-28 10:30:00,107.34,107.78,107.25,107.71,48374.0,107.34,107.78,107.25,107.71,48374.0
2017-06-28 10:40:00,107.73,108.11,107.7,107.9,53282.0,107.73,108.11,107.7,107.9,53282.0
2017-06-28 10:50:00,107.89,108.36,107.77,108.36,61086.0,107.89,108.36,107.77,108.36,61086.0
2017-06-28 11:00:00,108.38,108.48,108.15,108.37,79250.0,108.38,108.48,108.15,108.37,79250.0
2017-06-28 11:10:00,108.38,108.51,107.98,108.03,36005.0,108.38,108.51,107.98,108.03,36005.0
2017-06-28 11:20:00,107.97,108.35,107.96,108.26,33704.0,107.97,108.35,107.96,108.26,33704.0
2017-06-28 11:30:00,108.26,108.57,108.25,108.55,62239.0,108.26,108.57,108.25,108.55,62239.0
2017-06-28 11:40:00,108.53,108.87,108.52,108.87,37270.0,108.53,108.87,108.52,108.87,37270.0
2017-06-28 11:50:00,108.84,109.02,108.46,108.46,49820.0,108.84,109.02,108.46,108.46,49820.0
2017-06-28 12:00:00,108.5,108.73,108.13,108.13,56387.0,108.5,108.73,108.13,108.13,56387.0
2017-06-28 12:10:00,108.11,108.57,107.97,108.29,46559.0,108.11,108.57,107.97,108.29,46559.0
2017-06-28 12:20:00,108.26,108.65,108.2,108.64,29517.0,108.26,108.65,108.2,108.64,29517.0
2017-06-28 12:30:00,108.64,108.66,108.48,108.6,27070.0,108.64,108.66,108.48,108.6,27070.0
2017-06-28 12:40:00,108.58,108.76,108.55,108.64,24938.0,108.58,108.76,108.55,108.64,24938.0
2017-06-28 12:50:00,108.63,108.64,108.51,108.57,20963.0,108.63,108.64,108.51,108.57,20963.0
2017-06-28 13:00:00,108.58,108.8,108.54,108.54,33344.0,108.58,108.8,108.54,108.54,33344.0
2017-06-28 13:10:00,108.55,108.85,108.54,108.85,19690.0,108.55,108.85,108.54,108.85,19690.0
2017-06-28 13:20:00,108.87,108.98,108.83,108.95,33955.0,108.87,108.98,108.83,108.95,33955.0
2017-06-28 13:30:00,108.97,109.08,108.89,109.01,44553.0,108.97,109.08,108.89,109.01,44553.0
2017-06-28 13:40:00,109.01,109.01,108.74,108.95,70471.0,109.01,109.01,108.74,108.95,70471.0
2017-06-28 13:50:00,108.95,109.09,108.65,108.68,32536.0,108.95,109.09,108.65,108.68,32536.0
2017-06-28 14:00:00,108.66,108.95,108.31,108.31,67580.0,108.66,108.95,108.31,108.31,67580.0
2017-06-28 14:10:00,108.33,108.46,108.23,108.25,58655.0,108.33,108.46,108.23,108.25,58655.0
2017-06-28 14:20:00,108.27,108.56,108.2,108.22,61392.0,108.27,108.56,108.2,108.22,61392.0
2017-06-28 14:30:00,108.2,108.52,108.15,108.52,74702.0,108.2,108.52,108.15,108.52,74702.0
2017-06-28 14:40:00,108.53,108.56,108.37,108.48,33205.0,108.53,108.56,108.37,108.48,33205.0
2017-06-28 14:50:00,108.48,108.7,108.48,108.7,42420.0,108.48,108.7,108.48,108.7,42420.0
2017-06-28 15:00:00,108.7,108.95,108.68,108.89,52889.0,108.7,108.95,108.68,108.89,52889.0
2017-06-28 15:10:00,108.91,109.0,108.79,108.98,45589.0,108.91,109.0,108.79,108.98,45589.0
2017-06-28 15:20:00,108.99,108.99,108.79,108.88,48949.0,108.99,108.99,108.79,108.88,48949.0
2017-06-28 15:30:00,108.87,108.95,108.53,108.58,76527.0,108.87,108.95,108.53,108.58,76527.0
2017-06-28 15:40:00,108.58,108.7,108.51,108.65,85464.0,108.58,108.7,108.51,108.65,85464.0
2017-06-28 15:50:00,108.66,109.13,108.65,108.8,243416.0,108.66,109.13,108.65,108.8,243416.0
2017-06-29 09:30:00,108.47,108.81,107.28,108.07,25696.0,108.47,108.81,107.28,108.07,25696.0
2017-06-29 09:40:00,107.89,108.03,107.44,107.8,60590.0,107.89,108.03,107.44,107.8,60590.0
2017-06-29 09:50:00,107.76,108.26,107.76,107.88,28965.0,107.76,108.26,107.76,107.88,28965.0
2017-06-29 10:00:00,107.88,107.88,107.23,107.36,42563.0,107.88,107.88,107.23,107.36,42563.0
2017-06-29 10:10:00,107.36,107.64,106.68,106.83,69886.0,107.36,107.64,106.68,106.83,69886.0
2017-06-29 10:20:00,106.81,106.86,106.4,106.64,45292.0,106.81,106.86,106.4,106.64,45292.0
2017-06-29 10:30:00,106.66,106.69,106.25,106.63,35874.0,106.66,106.69,106.25,106.63,35874.0
2017-06-29 10:40:00,106.62,107.05,106.61,106.83,46954.0,106.62,107.05,106.61,106.83,46954.0
2017-06-29 10:50:00,106.78,106.78,106.31,106.31,12572.0,106.78,106.78,106.31,106.31,12572.0
2017-06-29 11:00:00,106.41,106.41,105.82,105.84,34644.0,106.41,106.41,105.82,105.84,34644.0
2017-06-29 11:10:00,105.84,105.84,105.39,105.55,36147.0,105.84,105.84,105.39,105.55,36147.0
2017-06-29 11:20:00,105.63,105.67,105.09,105.29,28819.0,105.63,105.67,105.09,105.29,28819.0
2017-06-29 11:30:00,105.26,105.27,104.8,104.81,71664.0,105.26,105.27,104.8,104.81,71664.0
2017-06-29 11:40:00,104.8,105.11,104.59,104.93,43066.0,104.8,105.11,104.59,104.93,43066.0
2017-06-29 11:50:00,104.93,104.95,104.57,104.66,27796.0,104.93,104.95,104.57,104.66,27796.0
2017-06-29 12:00:00,104.67,105.09,104.51,105.09,26184.0,104.67,105.09,104.51,105.09,26184.0
2017-06-29 12:10:00,105.08,105.42,104.89,105.18,36709.0,105.08,105.42,104.89,105.18,36709.0
2017-06-29 12:20:00,105.18,105.39,104.93,105.24,43373.0,105.18,105.39,104.93,105.24,43373.0
2017-06-29 12:30:00,105.24,105.4,105.15,105.39,44078.0,105.24,105.4,105.15,105.39,44078.0
2017-06-29 12:40:00,105.39,105.68,105.32,105.39,24138.0,105.39,105.68,105.32,105.39,24138.0
2017-06-29 12:50:00,105.34,105.46,104.95,105.25,50319.0,105.34,105.46,104.95,105.25,50319.0
2017-06-29 13:00:00,105.22,105.34,104.95,105.17,35588.0,105.22,105.34,104.95,105.17,35588.0
2017-06-29 13:10:00,105.17,105.29,104.95,105.26,43394.0,105.17,105.29,104.95,105.26,43394.0
2017-06-29 13:20:00,105.26,105.32,105.05,105.24,79435.0,105.26,105.32,105.05,105.24,79435.0
2017-06-29 13:30:00,105.24,105.75,105.17,105.74,22343.0,105.24,105.75,105.17,105.74,22343.0
2017-06-29 13:40:00,105.75,105.83,105.58,105.76,48485.0,105.75,105.83,105.58,105.76,48485.0
2017-06-29 13:50:00,105.76,105.82,105.57,105.8,29963.0,105.76,105.82,105.57,105.8,29963.0
2017-06-29 14:00:00,105.72,105.97,105.56,105.82,21090.0,105.72,105.97,105.56,105.82,21090.0
2017-06-29 14:10:00,105.9,106.19,105.84,106.0,42513.0,105.9,106.19,105.84,106.0,42513.0
2017-06-29 14:20:00,105.92,106.08,105.85,105.87,49938.0,105.92,106.08,105.85,105.87,49938.0
2017-06-29 14:30:00,105.91,106.05,105.76,105.95,54087.0,105.91,106.05,105.76,105.95,54087.0
2017-06-29 14:40:00,105.95,106.05,105.7,105.76,32659.0,105.95,106.05,105.7,105.76,32659.0
2017-06-29 14:50:00,105.76,105.93,105.62,105.88,42688.0,105.76,105.93,105.62,105.88,42688.0
2017-06-29 15:00:00,105.86,106.11,105.85,106.0,47472.0,105.86,106.11,105.85,106.0,47472.0
2017-06-29 15:10:00,106.0,106.14,105.8,106.12,38135.0,106.0,106.14,105.8,106.12,38135.0
2017-06-29 15:20:00,106.08,106.09,105.75,105.89,57311.0,106.08,106.09,105.75,105.89,57311.0
2017-06-29 15:30:00,105.9,106.23,105.86,106.09,64608.0,105.9,106.23,105.86,106.09,64608.0
2017-06-29 15:40:00,106.07,106.17,105.87,105.93,85075.0,106.07,106.17,105.87,105.93,85075.0
2017-06-29 15:50:00,105.95,106.0,105.77,105.82,170903.0,105.95,106.0,105.77,105.82,170903.0
2017-06-30 09:30:00,106.14,106.15,105.52,105.87,35893.0,106.14,106.15,105.52,105.87,35893.0
2017-06-30 09:40:00,105.85,106.18,105.55,105.55,62446.0,105.85,106.18,105.55,105.55,62446.0
2017-06-30 09:50:00,105.67,105.71,104.82,104.91,20953.0,105.67,105.71,104.82,104.91,20953.0
2017-06-30 10:00:00,104.98,105.36,104.82,105.35,34018.0,104.98,105.36,104.82,105.35,34018.0
2017-06-30 10:10:00,105.34,105.68,105.17,105.46,70656.0,105.34,105.68,105.17,105.46,70656.0
2017-06-30 10:20:00,105.39,105.95,105.32,105.85,34434.0,105.39,105.95,105.32,105.85,34434.0
2017-06-30 10:30:00,105.92,106.07,105.63,105.63,33949.0,105.92,106.07,105.63,105.63,33949.0
2017-06-30 10:40:00,105.64,105.84,105.5,105.74,27661.0,105.64,105.84,105.5,105.74,27661.0
2017-06-30 10:50:00,105.75,106.14,105.63,106.14,11471.0,105.75,106.14,105.63,106.14,11471.0
2017-06-30 11:00:00,106.08,106.08,105.82,105.91,15744.0,106.08,106.08,105.82,105.91,15744.0
2017-06-30 11:10:00,105.92,106.06,105.68,105.74,21862.0,105.92,106.06,105.68,105.74,21862.0
2017-06-30 11:20:00,105.71,105.91,105.71,105.72,9603.0,105.71,105.91,105.71,105.72,9603.0
2017-06-30 11:30:00,105.69,105.72,105.53,105.62,10703.0,105.69,105.72,105.53,105.62,10703.0
2017-06-30 11:40:00,105.63,105.86,105.59,105.81,11341.0,105.63,105.86,105.59,105.81,11341.0
2017-06-30 11:50:00,105.87,106.09,105.87,106.0,6264.0,105.87,106.09,105.87,106.0,6264.0
2017-06-30 12:00:00,105.98,106.14,105.87,106.03,12822.0,105.98,106.14,105.87,106.03,12822.0
2017-06-30 12:10:00,106.08,106.2,106.05,106.17,10826.0,106.08,106.2,106.05,106.17,10826.0
2017-06-30 12:20:00,106.14,106.25,106.08,106.2,7526.0,106.14,106.25,106.08,106.2,7526.0
2017-06-30 12:30:00,106.2,106.29,106.16,106.29,50020.0,106.2,106.29,106.16,106.29,50020.0
2017-06-30 12:40:00,106.3,106.55,106.28,106.44,39102.0,106.3,106.55,106.28,106.44,39102.0
2017-06-30 12:50:00,106.43,106.54,106.25,106.39,19425.0,106.43,106.54,106.25,106.39,19425.0
2017-06-30 13:00:00,106.4,106.52,106.29,106.35,7113.0,106.4,106.52,106.29,106.35,7113.0
2017-06-30 13:10:00,106.38,106.54,106.33,106.46,29167.0,106.38,106.54,106.33,106.46,29167.0
2017-06-30 13:20:00,106.47,106.55,106.42,106.43,12707.0,106.47,106.55,106.42,106.43,12707.0
2017-06-30 13:30:00,106.44,106.5,106.29,106.39,13306.0,106.44,106.5,106.29,106.39,13306.0
2017-06-30 13:40:00,106.39,106.39,106.17,106.18,18762.0,106.39,106.39,106.17,106.18,18762.0
2017-06-30 13:50:00,106.2,106.57,106.15,106.53,37105.0,106.2,106.57,106.15,106.53,37105.0
2017-06-30 14:00:00,106.54,106.58,106.34,106.38,31217.0,106.54,106.58,106.34,106.38,31217.0
2017-06-30 14:10:00,106.37,106.53,106.19,106.53,26680.0,106.37,106.53,106.19,106.53,26680.0
2017-06-30 14:20:00,106.51,106.51,106.29,106.35,15420.0,106.51,106.51,106.29,106.35,15420.0
2017-06-30 14:30:00,106.29,106.44,106.28,106.36,20573.0,106.29,106.44,106.28,106.36,20573.0
2017-06-30 14:40:00,106.35,106.59,106.3,106.55,26129.0,106.35,106.59,106.3,106.55,26129.0
2017-06-30 14:50:00,106.56,106.67,106.56,106.62,12345.0,106.56,106.67,106.56,106.62,12345.0
2017-06-30 15:00:00,106.63,106.68,106.45,106.5,14138.0,106.63,106.68,106.45,106.5,14138.0
2017-06-30 15:10:00,106.5,106.54,106.31,106.37,48443.0,106.5,106.54,106.31,106.37,48443.0
2017-06-30 15:20:00,106.38,106.66,106.38,106.48,31291.0,106.38,106.66,106.38,106.48,31291.0
2017-06-30 15:30:00,106.47,106.55,106.38,106.51,38654.0,106.47,106.55,106.38,106.51,38654.0
2017-06-30 15:40:00,106.5,106.57,106.45,106.52,23252.0,106.5,106.57,106.45,106.52,23252.0
2017-06-30 15:50:00,106.52,106.52,105.96,105.99,172261.0,106.52,106.52,105.96,105.99,172261.0
2017-07-03 09:30:00,106.55,106.55,104.17,104.17,69622.0,106.55,106.55,104.17,104.17,69622.0
2017-07-03 09:40:00,104.32,104.84,104.04,104.51,67329.0,104.32,104.84,104.04,104.51,67329.0
2017-07-03 09:50:00,104.5,105.09,104.48,104.7,70776.0,104.5,105.09,104.48,104.7,70776.0
2017-07-03 10:00:00,104.74,105.16,104.62,105.16,124984.0,104.74,105.16,104.62,105.16,124984.0
2017-07-03 10:10:00,105.24,105.28,104.5,104.51,29299.0,105.24,105.28,104.5,104.51,29299.0
2017-07-03 10:20:00,104.52,104.65,104.31,104.48,41137.0,104.52,104.65,104.31,104.48,41137.0
2017-07-03 10:30:00,104.59,104.67,104.09,104.26,69262.0,104.59,104.67,104.09,104.26,69262.0
2017-07-03 10:40:00,104.25,104.39,103.93,104.05,49093.0,104.25,104.39,103.93,104.05,49093.0
2017-07-03 10:50:00,104.04,104.09,103.64,103.72,37567.0,104.04,104.09,103.64,103.72,37567.0
2017-07-03 11:00:00,103.7,103.73,103.22,103.5,39929.0,103.7,103.73,103.22,103.5,39929.0
2017-07-03 11:10:00,103.46,103.97,103.42,103.79,50051.0,103.46,103.97,103.42,103.79,50051.0
2017-07-03 11:20:00,103.78,104.26,103.59,104.26,35586.0,103.78,104.26,103.59,104.26,35586.0
2017-07-03 11:30:00,104.27,104.33,103.85,103.9,20264.0,104.27,104.33,103.85,103.9,20264.0
2017-07-03 11:40:00,103.93,104.02,103.81,103.94,29351.0,103.93,104.02,103.81,103.94,29351.0
2017-07-03 11:50:00,103.94,103.98,103.69,103.94,28690.0,103.94,103.98,103.69,103.94,28690.0
2017-07-03 12:00:00,103.91,103.97,103.68,103.73,24836.0,103.91,103.97,103.68,103.73,24836.0
2017-07-03 12:10:00,103.7,103.75,103.51,103.51,31016.0,103.7,103.75,103.51,103.51,31016.0
2017-07-03 12:20:00,103.51,103.8,103.41,103.77,30884.0,103.51,103.8,103.41,103.77,30884.0
2017-07-03 12:30:00,103.77,103.84,103.62,103.66,38950.0,103.77,103.84,103.62,103.66,38950.0
2017-07-03 12:40:00,103.64,103.74,103.46,103.69,49552.0,103.64,103.74,103.46,103.69,49552.0
2017-07-03 12:50:00,103.72,103.82,103.54,103.54,63217.0,103.72,103.82,103.54,103.54,63217.0
2017-07-05 09:30:00,104.34,105.51,104.19,105.51,22569.0,104.34,105.51,104.19,105.51,22569.0
2017-07-05 09:40:00,105.18,105.18,104.24,104.4,27533.0,105.18,105.18,104.24,104.4,27533.0
2017-07-05 09:50:00,104.48,104.87,104.31,104.43,21064.0,104.48,104.87,104.31,104.43,21064.0
2017-07-05 10:00:00,104.37,104.53,104.26,104.42,20759.0,104.37,104.53,104.26,104.42,20759.0
2017-07-05 10:10:00,104.51,104.78,104.28,104.38,36643.0,104.51,104.78,104.28,104.38,36643.0
2017-07-05 10:20:00,104.39,104.61,104.13,104.55,30386.0,104.39,104.61,104.13,104.55,30386.0
2017-07-05 10:30:00,104.53,105.11,104.52,104.95,49257.0,104.53,105.11,104.52,104.95,49257.0
2017-07-05 10:40:00,104.95,105.5,104.86,105.31,27123.0,104.95,105.5,104.86,105.31,27123.0
2017-07-05 10:50:00,105.28,105.32,104.86,104.92,26147.0,105.28,105.32,104.86,104.92,26147.0
2017-07-05 11:00:00,104.91,105.09,104.77,105.05,92487.0,104.91,105.09,104.77,105.05,92487.0
2017-07-05 11:10:00,105.16,105.54,105.16,105.41,16341.0,105.16,105.54,105.16,105.41,16341.0
2017-07-05 11:20:00,105.45,105.64,105.43,105.64,18211.0,105.45,105.64,105.43,105.64,18211.0
2017-07-05 11:30:00,105.63,105.63,105.18,105.38,10500.0,105.63,105.63,105.18,105.38,10500.0
2017-07-05 11:40:00,105.38,105.43,105.17,105.25,10555.0,105.38,105.43,105.17,105.25,10555.0
2017-07-05 11:50:00,105.27,105.46,105.24,105.36,17201.0,105.27,105.46,105.24,105.36,17201.0
2017-07-05 12:00:00,105.33,105.4,105.24,105.33,12100.0,105.33,105.4,105.24,105.33,12100.0
2017-07-05 12:10:00,105.29,105.39,105.23,105.25,17831.0,105.29,105.39,105.23,105.25,17831.0
2017-07-05 12:20:00,105.29,105.31,104.89,104.89,24743.0,105.29,105.31,104.89,104.89,24743.0
2017-07-05 12:30:00,105.0,105.04,104.9,105.0,21512.0,105.0,105.04,104.9,105.0,21512.0
2017-07-05 12:40:00,105.0,105.07,104.95,105.01,47278.0,105.0,105.07,104.95,105.01,47278.0
2017-07-05 12:50:00,105.01,105.11,104.91,104.98,42309.0,105.01,105.11,104.91,104.98,42309.0
2017-07-05 13:00:00,105.01,105.32,104.98,105.28,25569.0,105.01,105.32,104.98,105.28,25569.0
2017-07-05 13:10:00,105.31,105.46,105.27,105.41,35843.0,105.31,105.46,105.27,105.41,35843.0
2017-07-05 13:20:00,105.33,105.6,105.33,105.59,15062.0,105.33,105.6,105.33,105.59,15062.0
2017-07-05 13:30:00,105.57,105.58,105.38,105.38,14882.0,105.57,105.58,105.38,105.38,14882.0
2017-07-05 13:40:00,105.38,105.39,105.15,105.16,14160.0,105.38,105.39,105.15,105.16,14160.0
2017-07-05 13:50:00,105.17,105.18,104.99,105.09,10782.0,105.17,105.18,104.99,105.09,10782.0
2017-07-05 14:00:00,105.09,105.38,104.96,105.0,20954.0,105.09,105.38,104.96,105.0,20954.0
2017-07-05 14:10:00,105.03,105.16,104.96,104.99,24600.0,105.03,105.16,104.96,104.99,24600.0
2017-07-05 14:20:00,104.98,105.32,104.96,105.3,20623.0,104.98,105.32,104.96,105.3,20623.0
2017-07-05 14:30:00,105.22,105.49,105.11,105.41,17735.0,105.22,105.49,105.11,105.41,17735.0
2017-07-05 14:40:00,105.43,105.43,105.13,105.13,31462.0,105.43,105.43,105.13,105.13,31462.0
2017-07-05 14:50:00,105.15,105.2,104.78,104.8,20105.0,105.15,105.2,104.78,104.8,20105.0
2017-07-05 15:00:00,104.8,104.99,104.68,104.8,225393.0,104.8,104.99,104.68,104.8,225393.0
2017-07-05 15:10:00,104.8,105.28,104.79,105.16,38913.0,104.8,105.28,104.79,105.16,38913.0
2017-07-05 15:20:00,105.18,105.23,104.98,105.04,25580.0,105.18,105.23,104.98,105.04,25580.0
2017-07-05 15:30:00,105.05,105.19,104.99,105.03,50859.0,105.05,105.19,104.99,105.03,50859.0
2017-07-05 15:40:00,105.01,105.21,105.01,105.08,73311.0,105.01,105.21,105.01,105.08,73311.0
2017-07-05 15:50:00,105.09,105.23,105.01,105.09,97017.0,105.09,105.23,105.01,105.09,97017.0
2017-07-06 09:30:00,104.05,104.75,103.8,104.43,45005.0,104.05,104.75,103.8,104.43,45005.0
2017-07-06 09:40:00,104.43,104.7,104.11,104.3,94388.0,104.43,104.7,104.11,104.3,94388.0
2017-07-06 09:50:00,104.31,104.55,104.06,104.46,80963.0,104.31,104.55,104.06,104.46,80963.0
2017-07-06 10:00:00,104.46,104.61,103.93,104.06,41342.0,104.46,104.61,103.93,104.06,41342.0
2017-07-06 10:10:00,104.06,104.65,104.02,104.55,32917.0,104.06,104.65,104.02,104.55,32917.0
2017-07-06 10:20:00,104.6,104.63,104.29,104.5,31248.0,104.6,104.63,104.29,104.5,31248.0
2017-07-06 10:30:00,104.49,104.68,104.2,104.68,50976.0,104.49,104.68,104.2,104.68,50976.0
2017-07-06 10:40:00,104.6,104.77,104.57,104.77,9369.0,104.6,104.77,104.57,104.77,9369.0
2017-07-06 10:50:00,104.71,104.8,104.46,104.5,17286.0,104.71,104.8,104.46,104.5,17286.0
2017-07-06 11:00:00,104.5,104.81,104.36,104.75,18189.0,104.5,104.81,104.36,104.75,18189.0
2017-07-06 11:10:00,104.75,104.75,104.59,104.64,13542.0,104.75,104.75,104.59,104.64,13542.0
2017-07-06 11:20:00,104.65,105.07,104.6,105.02,18522.0,104.65,105.07,104.6,105.02,18522.0
2017-07-06 11:30:00,105.03,105.7,105.03,105.42,16129.0,105.03,105.7,105.03,105.42,16129.0
2017-07-06 11:40:00,105.33,105.36,105.07,105.23,8752.0,105.33,105.36,105.07,105.23,8752.0
2017-07-06 11:50:00,105.21,105.37,104.98,105.27,10500.0,105.21,105.37,104.98,105.27,10500.0
2017-07-06 12:00:00,105.31,105.32,105.09,105.24,9035.0,105.31,105.32,105.09,105.24,9035.0
2017-07-06 12:10:00,105.24,105.32,104.97,105.11,11159.0,105.24,105.32,104.97,105.11,11159.0
2017-07-06 12:20:00,105.05,105.1,104.66,104.74,29776.0,105.05,105.1,104.66,104.74,29776.0
2017-07-06 12:30:00,104.7,105.26,104.7,105.15,10561.0,104.7,105.26,104.7,105.15,10561.0
2017-07-06 12:40:00,105.26,105.43,105.19,105.25,105448.0,105.26,105.43,105.19,105.25,105448.0
2017-07-06 12:50:00,105.31,105.32,104.91,105.01,10506.0,105.31,105.32,104.91,105.01,10506.0
2017-07-06 13:00:00,105.0,105.07,104.82,104.93,11421.0,105.0,105.07,104.82,104.93,11421.0
2017-07-06 13:10:00,104.93,105.09,104.86,105.04,11725.0,104.93,105.09,104.86,105.04,11725.0
2017-07-06 13:20:00,105.03,105.11,104.9,104.93,29377.0,105.03,105.11,104.9,104.93,29377.0
2017-07-06 13:30:00,104.97,104.98,104.76,104.76,8715.0,104.97,104.98,104.76,104.76,8715.0
2017-07-06 13:40:00,104.78,104.78,104.65,104.75,15677.0,104.78,104.78,104.65,104.75,15677.0
2017-07-06 13:50:00,104.71,104.77,104.6,104.64,7460.0,104.71,104.77,104.6,104.64,7460.0
2017-07-06 14:00:00,104.65,104.77,104.55,104.73,198338.0,104.65,104.77,104.55,104.73,198338.0
2017-07-06 14:10:00,104.77,104.94,104.72,104.79,31222.0,104.77,104.94,104.72,104.79,31222.0
2017-07-06 14:20:00,104.86,104.96,104.81,104.87,16123.0,104.86,104.96,104.81,104.87,16123.0
2017-07-06 14:30:00,104.83,104.84,104.53,104.58,8261.0,104.83,104.84,104.53,104.58,8261.0
2017-07-06 14:40:00,104.6,104.6,104.36,104.46,32559.0,104.6,104.6,104.36,104.46,32559.0
2017-07-06 14:50:00,104.46,104.78,104.32,104.68,54249.0,104.46,104.78,104.32,104.68,54249.0
2017-07-06 15:00:00,104.68,104.69,104.38,104.5,11335.0,104.68,104.69,104.38,104.5,11335.0
2017-07-06 15:10:00,104.56,104.6,104.35,104.59,30354.0,104.56,104.6,104.35,104.59,30354.0
2017-07-06 15:20:00,104.61,104.65,104.4,104.57,51374.0,104.61,104.65,104.4,104.57,51374.0
2017-07-06 15:30:00,104.55,104.6,104.39,104.57,22250.0,104.55,104.6,104.39,104.57,22250.0
2017-07-06 15:40:00,104.57,104.6,104.43,104.57,49671.0,104.57,104.6,104.43,104.57,49671.0
2017-07-06 15:50:00,104.56,104.68,104.45,104.55,98361.0,104.56,104.68,104.45,104.55,98361.0
2017-07-07 09:30:00,104.53,106.0,104.53,105.69,63587.0,104.53,106.0,104.53,105.69,63587.0
2017-07-07 09:40:00,105.71,106.0,105.12,105.52,79399.0,105.71,106.0,105.12,105.52,79399.0
2017-07-07 09:50:00,105.57,106.17,105.54,106.06,30197.0,105.57,106.17,105.54,106.06,30197.0
2017-07-07 10:00:00,106.06,106.2,105.86,105.93,48659.0,106.06,106.2,105.86,105.93,48659.0
2017-07-07 10:10:00,105.98,106.04,105.66,105.69,29929.0,105.98,106.04,105.66,105.69,29929.0
2017-07-07 10:20:00,105.68,106.15,105.53,106.08,51222.0,105.68,106.15,105.53,106.08,51222.0
2017-07-07 10:30:00,106.15,106.34,106.0,106.0,25743.0,106.15,106.34,106.0,106.0,25743.0
2017-07-07 10:40:00,105.98,106.1,105.8,105.86,21825.0,105.98,106.1,105.8,105.86,21825.0
2017-07-07 10:50:00,105.87,105.91,105.65,105.79,16728.0,105.87,105.91,105.65,105.79,16728.0
2017-07-07 11:00:00,105.81,106.12,105.73,106.09,21779.0,105.81,106.12,105.73,106.09,21779.0
2017-07-07 11:10:00,106.11,106.12,105.94,105.99,25151.0,106.11,106.12,105.94,105.99,25151.0
2017-07-07 11:20:00,105.93,106.44,105.92,106.19,124954.0,105.93,106.44,105.92,106.19,124954.0
2017-07-07 11:30:00,106.25,106.41,106.13,106.14,57273.0,106.25,106.41,106.13,106.14,57273.0
2017-07-07 11:40:00,106.16,106.19,106.09,106.11,9285.0,106.16,106.19,106.09,106.11,9285.0
2017-07-07 11:50:00,106.11,106.17,106.0,106.01,8234.0,106.11,106.17,106.0,106.01,8234.0
2017-07-07 12:00:00,106.0,106.17,105.97,106.15,26356.0,106.0,106.17,105.97,106.15,26356.0
2017-07-07 12:10:00,106.12,106.3,106.11,106.13,5198.0,106.12,106.3,106.11,106.13,5198.0
2017-07-07 12:20:00,106.11,106.53,106.1,106.53,21902.0,106.11,106.53,106.1,106.53,21902.0
2017-07-07 12:30:00,106.53,106.53,106.37,106.49,8199.0,106.53,106.53,106.37,106.49,8199.0
2017-07-07 12:40:00,106.47,106.63,106.46,106.63,13480.0,106.47,106.63,106.46,106.63,13480.0
2017-07-07 12:50:00,106.63,106.84,106.63,106.71,9600.0,106.63,106.84,106.63,106.71,9600.0
2017-07-07 13:00:00,106.66,106.85,106.65,106.74,171275.0,106.66,106.85,106.65,106.74,171275.0
2017-07-07 13:10:00,106.73,106.79,106.67,106.68,21370.0,106.73,106.79,106.67,106.68,21370.0
2017-07-07 13:20:00,106.7,106.76,106.65,106.7,16301.0,106.7,106.76,106.65,106.7,16301.0
2017-07-07 13:30:00,106.67,106.82,106.67,106.7,10126.0,106.67,106.82,106.67,106.7,10126.0
2017-07-07 13:40:00,106.69,106.75,106.63,106.67,9251.0,106.69,106.75,106.63,106.67,9251.0
2017-07-07 13:50:00,106.6,106.77,106.6,106.74,4287.0,106.6,106.77,106.6,106.74,4287.0
2017-07-07 14:00:00,106.76,106.76,106.6,106.6,8557.0,106.76,106.76,106.6,106.6,8557.0
2017-07-07 14:10:00,106.58,106.69,106.56,106.61,16076.0,106.58,106.69,106.56,106.61,16076.0
2017-07-07 14:20:00,106.6,106.66,106.58,106.59,31143.0,106.6,106.66,106.58,106.59,31143.0
2017-07-07 14:30:00,106.59,106.66,106.54,106.6,39377.0,106.59,106.66,106.54,106.6,39377.0
2017-07-07 14:40:00,106.58,106.67,106.58,106.64,12208.0,106.58,106.67,106.58,106.64,12208.0
2017-07-07 14:50:00,106.67,106.67,106.56,106.67,26373.0,106.67,106.67,106.56,106.67,26373.0
2017-07-07 15:00:00,106.68,106.78,106.59,106.6,19001.0,106.68,106.78,106.59,106.6,19001.0
2017-07-07 15:10:00,106.6,106.74,106.59,106.74,30664.0,106.6,106.74,106.59,106.74,30664.0
2017-07-07 15:20:00,106.7,106.75,106.57,106.74,20493.0,106.7,106.75,106.57,106.74,20493.0
2017-07-07 15:30:00,106.73,106.73,106.57,106.57,28900.0,106.73,106.73,106.57,106.57,28900.0
2017-07-07 15:40:00,106.55,106.55,106.5,106.51,33782.0,106.55,106.55,106.5,106.51,33782.0
2017-07-07 15:50:00,106.52,106.54,106.36,106.41,69715.0,106.52,106.54,106.36,106.41,69715.0
2017-07-10 09:30:00,106.66,107.63,106.66,107.06,22951.0,106.66,107.63,106.66,107.06,22951.0
2017-07-10 09:40:00,107.0,107.28,106.89,106.99,56243.0,107.0,107.28,106.89,106.99,56243.0
2017-07-10 09:50:00,106.98,106.98,106.31,106.51,12369.0,106.98,106.98,106.31,106.51,12369.0
2017-07-10 10:00:00,106.49,106.72,106.32,106.32,46718.0,106.49,106.72,106.32,106.32,46718.0
2017-07-10 10:10:00,106.35,106.67,106.29,106.57,50477.0,106.35,106.67,106.29,106.57,50477.0
2017-07-10 10:20:00,106.59,106.64,106.49,106.54,15570.0,106.59,106.64,106.49,106.54,15570.0
2017-07-10 10:30:00,106.53,106.85,106.52,106.72,10521.0,106.53,106.85,106.52,106.72,10521.0
2017-07-10 10:40:00,106.74,106.8,106.63,106.66,7338.0,106.74,106.8,106.63,106.66,7338.0
2017-07-10 10:50:00,106.66,107.02,106.66,107.02,19409.0,106.66,107.02,106.66,107.02,19409.0
2017-07-10 11:00:00,107.03,107.22,106.88,107.22,33190.0,107.03,107.22,106.88,107.22,33190.0
2017-07-10 11:10:00,107.24,107.24,107.09,107.18,9068.0,107.24,107.24,107.09,107.18,9068.0
2017-07-10 11:20:00,107.17,107.22,107.01,107.04,23649.0,107.17,107.22,107.01,107.04,23649.0
2017-07-10 11:30:00,107.04,107.31,107.03,107.31,6557.0,107.04,107.31,107.03,107.31,6557.0
2017-07-10 11:40:00,107.35,107.35,107.18,107.2,6334.0,107.35,107.35,107.18,107.2,6334.0
2017-07-10 11:50:00,107.25,107.35,107.18,107.35,14598.0,107.25,107.35,107.18,107.35,14598.0
2017-07-10 12:00:00,107.35,107.61,107.35,107.43,22069.0,107.35,107.61,107.35,107.43,22069.0
2017-07-10 12:10:00,107.39,107.45,107.27,107.31,26393.0,107.39,107.45,107.27,107.31,26393.0
2017-07-10 12:20:00,107.31,107.53,107.3,107.45,13265.0,107.31,107.53,107.3,107.45,13265.0
2017-07-10 12:30:00,107.43,107.53,107.43,107.52,7901.0,107.43,107.53,107.43,107.52,7901.0
2017-07-10 12:40:00,107.56,107.56,107.41,107.41,17663.0,107.56,107.56,107.41,107.41,17663.0
2017-07-10 12:50:00,107.4,107.48,107.34,107.45,7500.0,107.4,107.48,107.34,107.45,7500.0
2017-07-10 13:00:00,107.46,107.63,107.41,107.57,5600.0,107.46,107.63,107.41,107.57,5600.0
2017-07-10 13:10:00,107.58,107.6,107.44,107.46,4180.0,107.58,107.6,107.44,107.46,4180.0
2017-07-10 13:20:00,107.44,107.5,107.36,107.39,69930.0,107.44,107.5,107.36,107.39,69930.0
2017-07-10 13:30:00,107.44,107.64,107.42,107.55,19608.0,107.44,107.64,107.42,107.55,19608.0
2017-07-10 13:40:00,107.55,107.66,107.54,107.63,5876.0,107.55,107.66,107.54,107.63,5876.0
2017-07-10 13:50:00,107.64,107.78,107.64,107.69,5085.0,107.64,107.78,107.64,107.69,5085.0
2017-07-10 14:00:00,107.71,107.75,107.57,107.57,6021.0,107.71,107.75,107.57,107.57,6021.0
2017-07-10 14:10:00,107.62,107.72,107.58,107.64,29015.0,107.62,107.72,107.58,107.64,29015.0
2017-07-10 14:20:00,107.64,107.66,107.48,107.51,5481.0,107.64,107.66,107.48,107.51,5481.0
2017-07-10 14:30:00,107.53,107.65,107.5,107.64,6733.0,107.53,107.65,107.5,107.64,6733.0
2017-07-10 14:40:00,107.64,107.84,107.62,107.73,29805.0,107.64,107.84,107.62,107.73,29805.0
2017-07-10 14:50:00,107.71,107.76,107.67,107.73,6970.0,107.71,107.76,107.67,107.73,6970.0
2017-07-10 15:00:00,107.75,107.84,107.7,107.75,10463.0,107.75,107.84,107.7,107.75,10463.0
2017-07-10 15:10:00,107.73,107.81,107.67,107.71,14558.0,107.73,107.81,107.67,107.71,14558.0
2017-07-10 15:20:00,107.71,107.96,107.66,107.95,51054.0,107.71,107.96,107.66,107.95,51054.0
2017-07-10 15:30:00,107.95,108.13,107.95,108.1,38184.0,107.95,108.13,107.95,108.1,38184.0
2017-07-10 15:40:00,108.1,108.19,108.03,108.08,64886.0,108.1,108.19,108.03,108.08,64886.0
2017-07-10 15:50:00,108.07,108.47,108.06,108.26,208528.0,108.07,108.47,108.06,108.26,208528.0
2017-07-11 09:30:00,107.73,108.24,107.33,107.44,22833.0,107.73,108.24,107.33,107.44,22833.0
2017-07-11 09:40:00,107.45,108.04,107.18,108.04,36604.0,107.45,108.04,107.18,108.04,36604.0
2017-07-11 09:50:00,108.0,108.8,107.91,108.34,75942.0,108.0,108.8,107.91,108.34,75942.0
2017-07-11 10:00:00,108.34,108.85,108.04,108.83,43409.0,108.34,108.85,108.04,108.83,43409.0
2017-07-11 10:10:00,108.79,109.37,108.72,109.33,19290.0,108.79,109.37,108.72,109.33,19290.0
2017-07-11 10:20:00,109.32,109.56,109.15,109.34,26270.0,109.32,109.56,109.15,109.34,26270.0
2017-07-11 10:30:00,109.34,109.69,109.29,109.32,21397.0,109.34,109.69,109.29,109.32,21397.0
2017-07-11 10:40:00,109.3,109.48,109.23,109.48,17972.0,109.3,109.48,109.23,109.48,17972.0
2017-07-11 10:50:00,109.41,109.68,109.41,109.6,49025.0,109.41,109.68,109.41,109.6,49025.0
2017-07-11 11:00:00,109.58,109.92,109.53,109.81,56453.0,109.58,109.92,109.53,109.81,56453.0
2017-07-11 11:10:00,109.81,109.83,109.5,109.64,56886.0,109.81,109.83,109.5,109.64,56886.0
2017-07-11 11:20:00,109.61,109.7,108.9,108.99,104190.0,109.61,109.7,108.9,108.99,104190.0
2017-07-11 11:30:00,109.03,109.31,108.98,109.01,15093.0,109.03,109.31,108.98,109.01,15093.0
2017-07-11 11:40:00,109.02,109.25,109.02,109.15,18241.0,109.02,109.25,109.02,109.15,18241.0
2017-07-11 11:50:00,109.21,109.27,109.08,109.17,14500.0,109.21,109.27,109.08,109.17,14500.0
2017-07-11 12:00:00,109.17,109.25,108.66,108.76,16662.0,109.17,109.25,108.66,108.76,16662.0
2017-07-11 12:10:00,108.76,108.76,108.32,108.46,10771.0,108.76,108.76,108.32,108.46,10771.0
2017-07-11 12:20:00,108.43,108.79,108.4,108.79,19671.0,108.43,108.79,108.4,108.79,19671.0
2017-07-11 12:30:00,108.76,108.76,108.53,108.64,6021.0,108.76,108.76,108.53,108.64,6021.0
2017-07-11 12:40:00,108.59,109.24,108.54,109.24,27892.0,108.59,109.24,108.54,109.24,27892.0
2017-07-11 12:50:00,109.13,109.46,109.13,109.3,31318.0,109.13,109.46,109.13,109.3,31318.0
2017-07-11 13:00:00,109.3,109.45,109.18,109.25,34015.0,109.3,109.45,109.18,109.25,34015.0
2017-07-11 13:10:00,109.18,109.51,109.18,109.51,23552.0,109.18,109.51,109.18,109.51,23552.0
2017-07-11 13:20:00,109.5,109.58,109.43,109.51,31062.0,109.5,109.58,109.43,109.51,31062.0
2017-07-11 13:30:00,109.52,109.62,109.48,109.58,17392.0,109.52,109.62,109.48,109.58,17392.0
2017-07-11 13:40:00,109.58,109.74,109.52,109.61,33153.0,109.58,109.74,109.52,109.61,33153.0
2017-07-11 13:50:00,109.63,109.91,109.62,109.9,22918.0,109.63,109.91,109.62,109.9,22918.0
2017-07-11 14:00:00,109.92,110.0,109.68,109.79,31072.0,109.92,110.0,109.68,109.79,31072.0
2017-07-11 14:10:00,109.8,109.91,109.56,109.56,19797.0,109.8,109.91,109.56,109.56,19797.0
2017-07-11 14:20:00,109.57,109.59,109.41,109.49,44842.0,109.57,109.59,109.41,109.49,44842.0
2017-07-11 14:30:00,109.49,109.59,109.43,109.43,11094.0,109.49,109.59,109.43,109.43,11094.0
2017-07-11 14:40:00,109.44,109.6,109.44,109.53,10637.0,109.44,109.6,109.44,109.53,10637.0
2017-07-11 14:50:00,109.53,109.58,109.46,109.54,9260.0,109.53,109.58,109.46,109.54,9260.0
2017-07-11 15:00:00,109.55,109.6,109.47,109.52,18420.0,109.55,109.6,109.47,109.52,18420.0
2017-07-11 15:10:00,109.5,109.7,109.5,109.61,18278.0,109.5,109.7,109.5,109.61,18278.0
2017-07-11 15:20:00,109.62,109.64,109.57,109.63,23387.0,109.62,109.64,109.57,109.63,23387.0
2017-07-11 15:30:00,109.62,109.69,109.45,109.47,29079.0,109.62,109.69,109.45,109.47,29079.0
2017-07-11 15:40:00,109.46,109.46,109.11,109.11,65830.0,109.46,109.46,109.11,109.11,65830.0
2017-07-11 15:50:00,109.13,109.29,109.07,109.22,121457.0,109.13,109.29,109.07,109.22,121457.0
2017-07-12 09:30:00,110.0,111.22,109.58,110.5,64698.0,110.0,111.22,109.58,110.5,64698.0
2017-07-12 09:40:00,110.52,110.6,110.09,110.13,42436.0,110.52,110.6,110.09,110.13,42436.0
2017-07-12 09:50:00,110.19,110.47,109.95,110.05,43486.0,110.19,110.47,109.95,110.05,43486.0
2017-07-12 10:00:00,110.18,110.49,109.91,109.98,84589.0,110.18,110.49,109.91,109.98,84589.0
2017-07-12 10:10:00,109.98,110.24,109.94,110.21,44227.0,109.98,110.24,109.94,110.21,44227.0
2017-07-12 10:20:00,110.29,110.91,110.22,110.76,22928.0,110.29,110.91,110.22,110.76,22928.0
2017-07-12 10:30:00,110.82,111.02,110.74,110.9,13988.0,110.82,111.02,110.74,110.9,13988.0
2017-07-12 10:40:00,110.92,111.04,110.7,110.77,21978.0,110.92,111.04,110.7,110.77,21978.0
2017-07-12 10:50:00,110.79,111.03,110.69,111.01,11895.0,110.79,111.03,110.69,111.01,11895.0
2017-07-12 11:00:00,111.04,111.2,110.94,110.98,38259.0,111.04,111.2,110.94,110.98,38259.0
2017-07-12 11:10:00,110.95,111.04,110.9,110.97,76612.0,110.95,111.04,110.9,110.97,76612.0
2017-07-12 11:20:00,110.97,111.36,110.96,111.04,21313.0,110.97,111.36,110.96,111.04,21313.0
2017-07-12 11:30:00,110.98,111.09,110.92,111.06,16569.0,110.98,111.09,110.92,111.06,16569.0
2017-07-12 11:40:00,111.08,111.2,111.03,111.17,12297.0,111.08,111.2,111.03,111.17,12297.0
2017-07-12 11:50:00,111.19,111.35,111.13,111.35,10193.0,111.19,111.35,111.13,111.35,10193.0
2017-07-12 12:00:00,111.31,111.53,111.26,111.46,26434.0,111.31,111.53,111.26,111.46,26434.0
2017-07-12 12:10:00,111.46,111.57,111.38,111.45,28433.0,111.46,111.57,111.38,111.45,28433.0
2017-07-12 12:20:00,111.48,111.75,111.44,111.74,15151.0,111.48,111.75,111.44,111.74,15151.0
2017-07-12 12:30:00,111.76,111.85,111.62,111.64,12490.0,111.76,111.85,111.62,111.64,12490.0
2017-07-12 12:40:00,111.63,111.65,111.4,111.46,10690.0,111.63,111.65,111.4,111.46,10690.0
2017-07-12 12:50:00,111.48,111.53,111.4,111.53,8478.0,111.48,111.53,111.4,111.53,8478.0
2017-07-12 13:00:00,111.55,111.56,111.23,111.28,10880.0,111.55,111.56,111.23,111.28,10880.0
2017-07-12 13:10:00,111.28,111.31,111.1,111.11,7216.0,111.28,111.31,111.1,111.11,7216.0
2017-07-12 13:20:00,111.11,111.11,110.89,110.94,9993.0,111.11,111.11,110.89,110.94,9993.0
2017-07-12 13:30:00,111.0,111.36,110.98,111.36,8789.0,111.0,111.36,110.98,111.36,8789.0
2017-07-12 13:40:00,111.31,111.38,111.22,111.23,10933.0,111.31,111.38,111.22,111.23,10933.0
2017-07-12 13:50:00,111.29,111.32,111.13,111.28,14104.0,111.29,111.32,111.13,111.28,14104.0
2017-07-12 14:00:00,111.32,111.54,111.28,111.39,16793.0,111.32,111.54,111.28,111.39,16793.0
2017-07-12 14:10:00,111.4,111.67,111.36,111.67,12624.0,111.4,111.67,111.36,111.67,12624.0
2017-07-12 14:20:00,111.67,111.84,111.61,111.74,13522.0,111.67,111.84,111.61,111.74,13522.0
2017-07-12 14:30:00,111.78,112.21,111.74,112.18,47060.0,111.78,112.21,111.74,112.18,47060.0
2017-07-12 14:40:00,112.14,112.27,112.06,112.08,53273.0,112.14,112.27,112.06,112.08,53273.0
2017-07-12 14:50:00,112.07,112.25,112.06,112.21,99805.0,112.07,112.25,112.06,112.21,99805.0
2017-07-12 15:00:00,112.22,112.41,112.19,112.29,43644.0,112.22,112.41,112.19,112.29,43644.0
2017-07-12 15:10:00,112.32,113.01,112.31,112.57,93432.0,112.32,113.01,112.31,112.57,93432.0
2017-07-12 15:20:00,112.57,112.6,112.21,112.24,30061.0,112.57,112.6,112.21,112.24,30061.0
2017-07-12 15:30:00,112.24,112.45,112.2,112.25,38602.0,112.24,112.45,112.2,112.25,38602.0
2017-07-12 15:40:00,112.23,112.26,111.97,112.2,85421.0,112.23,112.26,111.97,112.2,85421.0
2017-07-12 15:50:00,112.19,112.33,112.07,112.31,167215.0,112.19,112.33,112.07,112.31,167215.0
2017-07-13 09:30:00,112.68,112.96,112.5,112.6,21880.0,112.68,112.96,112.5,112.6,21880.0
2017-07-13 09:40:00,112.6,112.97,112.34,112.34,90358.0,112.6,112.97,112.34,112.34,90358.0
2017-07-13 09:50:00,112.38,112.79,112.0,112.68,54702.0,112.38,112.79,112.0,112.68,54702.0
2017-07-13 10:00:00,112.74,112.81,112.53,112.71,9371.0,112.74,112.81,112.53,112.71,9371.0
2017-07-13 10:10:00,112.66,112.68,112.07,112.07,21797.0,112.66,112.68,112.07,112.07,21797.0
2017-07-13 10:20:00,112.06,112.3,111.75,111.83,80107.0,112.06,112.3,111.75,111.83,80107.0
2017-07-13 10:30:00,111.87,112.19,111.58,111.78,33307.0,111.87,112.19,111.58,111.78,33307.0
2017-07-13 10:40:00,111.64,111.82,111.55,111.7,10882.0,111.64,111.82,111.55,111.7,10882.0
2017-07-13 10:50:00,111.7,112.31,111.7,112.12,7760.0,111.7,112.31,111.7,112.12,7760.0
2017-07-13 11:00:00,112.16,112.49,112.05,112.39,39901.0,112.16,112.49,112.05,112.39,39901.0
2017-07-13 11:10:00,112.47,112.48,112.26,112.32,111540.0,112.47,112.48,112.26,112.32,111540.0
2017-07-13 11:20:00,112.36,112.47,112.14,112.21,8257.0,112.36,112.47,112.14,112.21,8257.0
2017-07-13 11:30:00,112.21,112.36,111.96,111.96,18585.0,112.21,112.36,111.96,111.96,18585.0
2017-07-13 11:40:00,111.97,112.12,111.9,112.05,25352.0,111.97,112.12,111.9,112.05,25352.0
2017-07-13 11:50:00,112.06,112.47,112.05,112.37,10687.0,112.06,112.47,112.05,112.37,10687.0
2017-07-13 12:00:00,112.42,112.47,112.28,112.32,9215.0,112.42,112.47,112.28,112.32,9215.0
2017-07-13 12:10:00,112.31,112.46,112.22,112.39,7879.0,112.31,112.46,112.22,112.39,7879.0
2017-07-13 12:20:00,112.47,112.47,112.35,112.38,6637.0,112.47,112.47,112.35,112.38,6637.0
2017-07-13 12:30:00,112.38,112.42,112.23,112.3,23207.0,112.38,112.42,112.23,112.3,23207.0
2017-07-13 12:40:00,112.32,112.6,112.32,112.52,26500.0,112.32,112.6,112.32,112.52,26500.0
2017-07-13 12:50:00,112.55,112.55,112.33,112.42,63376.0,112.55,112.55,112.33,112.42,63376.0
2017-07-13 13:00:00,112.42,112.5,112.35,112.47,14495.0,112.42,112.5,112.35,112.47,14495.0
2017-07-13 13:10:00,112.42,112.51,112.35,112.44,7329.0,112.42,112.51,112.35,112.44,7329.0
2017-07-13 13:20:00,112.42,112.48,112.33,112.46,22523.0,112.42,112.48,112.33,112.46,22523.0
2017-07-13 13:30:00,112.52,112.52,112.31,112.35,10472.0,112.52,112.52,112.31,112.35,10472.0
2017-07-13 13:40:00,112.35,112.36,112.1,112.1,69885.0,112.35,112.36,112.1,112.1,69885.0
2017-07-13 13:50:00,112.1,112.14,111.8,111.88,9878.0,112.1,112.14,111.8,111.88,9878.0
2017-07-13 14:00:00,111.92,111.96,111.6,111.66,19231.0,111.92,111.96,111.6,111.66,19231.0
2017-07-13 14:10:00,111.66,111.72,111.53,111.53,14046.0,111.66,111.72,111.53,111.53,14046.0
2017-07-13 14:20:00,111.59,111.69,111.47,111.5,37744.0,111.59,111.69,111.47,111.5,37744.0
2017-07-13 14:30:00,111.56,111.64,111.5,111.57,10678.0,111.56,111.64,111.5,111.57,10678.0
2017-07-13 14:40:00,111.52,111.52,111.33,111.36,15051.0,111.52,111.52,111.33,111.36,15051.0
2017-07-13 14:50:00,111.41,111.55,111.22,111.26,44856.0,111.41,111.55,111.22,111.26,44856.0
2017-07-13 15:00:00,111.27,111.49,111.24,111.32,21896.0,111.27,111.49,111.24,111.32,21896.0
2017-07-13 15:10:00,111.31,111.42,111.23,111.34,19898.0,111.31,111.42,111.23,111.34,19898.0
2017-07-13 15:20:00,111.37,111.4,111.12,111.3,36227.0,111.37,111.4,111.12,111.3,36227.0
2017-07-13 15:30:00,111.31,111.41,111.22,111.4,64892.0,111.31,111.41,111.22,111.4,64892.0
2017-07-13 15:40:00,111.4,111.57,111.27,111.27,49020.0,111.4,111.57,111.27,111.27,49020.0
2017-07-13 15:50:00,111.3,111.34,111.2,111.24,114183.0,111.3,111.34,111.2,111.24,114183.0
2017-07-14 09:30:00,108.8,109.5,108.05,108.95,294183.0,108.8,109.5,108.05,108.95,294183.0
2017-07-14 09:40:00,108.91,109.41,108.81,109.0,435438.0,108.91,109.41,108.81,109.0,435438.0
2017-07-14 09:50:00,109.0,109.29,108.48,109.05,137400.0,109.0,109.29,108.48,109.05,137400.0
2017-07-14 10:00:00,109.14,109.28,108.2,108.9,97389.0,109.14,109.28,108.2,108.9,97389.0
2017-07-14 10:10:00,108.99,109.36,108.84,109.32,105841.0,108.99,109.36,108.84,109.32,105841.0
2017-07-14 10:20:00,109.29,109.86,109.24,109.75,68447.0,109.29,109.86,109.24,109.75,68447.0
2017-07-14 10:30:00,109.76,109.99,109.53,109.93,29051.0,109.76,109.99,109.53,109.93,29051.0
2017-07-14 10:40:00,109.9,109.97,109.6,109.63,29480.0,109.9,109.97,109.6,109.63,29480.0
2017-07-14 10:50:00,109.65,109.85,109.61,109.72,48146.0,109.65,109.85,109.61,109.72,48146.0
2017-07-14 11:00:00,109.74,110.4,109.56,110.07,215092.0,109.74,110.4,109.56,110.07,215092.0
2017-07-14 11:10:00,110.0,110.07,109.84,110.07,54264.0,110.0,110.07,109.84,110.07,54264.0
2017-07-14 11:20:00,110.02,110.37,109.91,110.25,28424.0,110.02,110.37,109.91,110.25,28424.0
2017-07-14 11:30:00,110.27,110.4,110.12,110.19,121140.0,110.27,110.4,110.12,110.19,121140.0
2017-07-14 11:40:00,110.2,110.2,109.74,109.88,28565.0,110.2,110.2,109.74,109.88,28565.0
2017-07-14 11:50:00,109.86,110.2,109.85,110.2,38487.0,109.86,110.2,109.85,110.2,38487.0
2017-07-14 12:00:00,110.19,110.2,109.96,110.1,24824.0,110.19,110.2,109.96,110.1,24824.0
2017-07-14 12:10:00,110.15,110.71,110.11,110.57,35366.0,110.15,110.71,110.11,110.57,35366.0
2017-07-14 12:20:00,110.57,110.71,110.43,110.46,19676.0,110.57,110.71,110.43,110.46,19676.0
2017-07-14 12:30:00,110.47,110.47,110.28,110.36,20164.0,110.47,110.47,110.28,110.36,20164.0
2017-07-14 12:40:00,110.38,110.55,110.31,110.34,19250.0,110.38,110.55,110.31,110.34,19250.0
2017-07-14 12:50:00,110.4,110.41,110.06,110.1,15545.0,110.4,110.41,110.06,110.1,15545.0
2017-07-14 13:00:00,110.08,110.16,109.92,110.06,19463.0,110.08,110.16,109.92,110.06,19463.0
2017-07-14 13:10:00,110.0,110.28,110.0,110.28,21187.0,110.0,110.28,110.0,110.28,21187.0
2017-07-14 13:20:00,110.34,110.39,110.21,110.39,17118.0,110.34,110.39,110.21,110.39,17118.0
2017-07-14 13:30:00,110.44,110.51,110.31,110.51,14797.0,110.44,110.51,110.31,110.51,14797.0
2017-07-14 13:40:00,110.47,110.47,110.26,110.38,22021.0,110.47,110.47,110.26,110.38,22021.0
2017-07-14 13:50:00,110.37,110.51,110.34,110.44,17786.0,110.37,110.51,110.34,110.44,17786.0
2017-07-14 14:00:00,110.44,110.56,110.39,110.39,30169.0,110.44,110.56,110.39,110.39,30169.0
2017-07-14 14:10:00,110.42,110.52,110.38,110.42,15166.0,110.42,110.52,110.38,110.42,15166.0
2017-07-14 14:20:00,110.39,110.49,110.01,110.04,43900.0,110.39,110.49,110.01,110.04,43900.0
2017-07-14 14:30:00,110.03,110.41,110.01,110.34,89645.0,110.03,110.41,110.01,110.34,89645.0
2017-07-14 14:40:00,110.34,110.35,110.21,110.26,17340.0,110.34,110.35,110.21,110.26,17340.0
2017-07-14 14:50:00,110.29,110.37,110.17,110.18,21365.0,110.29,110.37,110.17,110.18,21365.0
2017-07-14 15:00:00,110.17,110.22,110.07,110.2,35125.0,110.17,110.22,110.07,110.2,35125.0
2017-07-14 15:10:00,110.22,110.29,110.15,110.2,32229.0,110.22,110.29,110.15,110.2,32229.0
2017-07-14 15:20:00,110.18,110.27,110.13,110.24,30719.0,110.18,110.27,110.13,110.24,30719.0
2017-07-14 15:30:00,110.23,110.27,110.06,110.16,89412.0,110.23,110.27,110.06,110.16,89412.0
2017-07-14 15:40:00,110.17,110.18,110.07,110.15,66325.0,110.17,110.18,110.07,110.15,66325.0
2017-07-14 15:50:00,110.15,110.39,110.09,110.36,145648.0,110.15,110.39,110.09,110.36,145648.0
2017-07-17 09:30:00,110.74,111.19,110.03,110.04,31610.0,110.74,111.19,110.03,110.04,31610.0
2017-07-17 09:40:00,110.3,110.36,109.69,110.07,20700.0,110.3,110.36,109.69,110.07,20700.0
2017-07-17 09:50:00,109.99,109.99,109.42,109.51,30083.0,109.99,109.99,109.42,109.51,30083.0
2017-07-17 10:00:00,109.47,109.72,109.32,109.49,34787.0,109.47,109.72,109.32,109.49,34787.0
2017-07-17 10:10:00,109.55,110.17,109.49,109.99,43372.0,109.55,110.17,109.49,109.99,43372.0
2017-07-17 10:20:00,109.99,109.99,109.46,109.55,79789.0,109.99,109.99,109.46,109.55,79789.0
2017-07-17 10:30:00,109.56,109.76,109.37,109.57,76304.0,109.56,109.76,109.37,109.57,76304.0
2017-07-17 10:40:00,109.54,109.74,109.48,109.54,24193.0,109.54,109.74,109.48,109.54,24193.0
2017-07-17 10:50:00,109.57,109.75,109.5,109.67,21457.0,109.57,109.75,109.5,109.67,21457.0
2017-07-17 11:00:00,109.7,110.04,109.57,109.57,23248.0,109.7,110.04,109.57,109.57,23248.0
2017-07-17 11:10:00,109.64,109.77,109.49,109.59,25116.0,109.64,109.77,109.49,109.59,25116.0
2017-07-17 11:20:00,109.56,109.76,109.5,109.55,38054.0,109.56,109.76,109.5,109.55,38054.0
2017-07-17 11:30:00,109.52,109.69,109.5,109.62,24484.0,109.52,109.69,109.5,109.62,24484.0
2017-07-17 11:40:00,109.55,109.75,109.54,109.75,18381.0,109.55,109.75,109.54,109.75,18381.0
2017-07-17 11:50:00,109.74,109.82,109.57,109.59,18982.0,109.74,109.82,109.57,109.59,18982.0
2017-07-17 12:00:00,109.57,109.92,109.57,109.81,7940.0,109.57,109.92,109.57,109.81,7940.0
2017-07-17 12:10:00,109.76,109.94,109.73,109.86,6200.0,109.76,109.94,109.73,109.86,6200.0
2017-07-17 12:20:00,109.89,110.11,109.86,110.0,10789.0,109.89,110.11,109.86,110.0,10789.0
2017-07-17 12:30:00,110.04,110.21,110.0,110.16,10979.0,110.04,110.21,110.0,110.16,10979.0
2017-07-17 12:40:00,110.1,110.19,110.09,110.13,6043.0,110.1,110.19,110.09,110.13,6043.0
2017-07-17 12:50:00,110.13,110.42,110.13,110.34,16393.0,110.13,110.42,110.13,110.34,16393.0
2017-07-17 13:00:00,110.39,110.46,110.25,110.25,7039.0,110.39,110.46,110.25,110.25,7039.0
2017-07-17 13:10:00,110.28,110.48,110.27,110.45,9415.0,110.28,110.48,110.27,110.45,9415.0
2017-07-17 13:20:00,110.45,110.62,110.39,110.53,10371.0,110.45,110.62,110.39,110.53,10371.0
2017-07-17 13:30:00,110.57,110.57,110.22,110.25,13103.0,110.57,110.57,110.22,110.25,13103.0
2017-07-17 13:40:00,110.24,110.31,110.22,110.27,26150.0,110.24,110.31,110.22,110.27,26150.0
2017-07-17 13:50:00,110.27,110.28,110.24,110.27,26754.0,110.27,110.28,110.24,110.27,26754.0
2017-07-17 14:00:00,110.25,110.29,110.21,110.24,50863.0,110.25,110.29,110.21,110.24,50863.0
2017-07-17 14:10:00,110.23,110.38,110.14,110.38,68707.0,110.23,110.38,110.14,110.38,68707.0
2017-07-17 14:20:00,110.36,110.48,110.34,110.42,196994.0,110.36,110.48,110.34,110.42,196994.0
2017-07-17 14:30:00,110.36,110.36,110.24,110.26,18245.0,110.36,110.36,110.24,110.26,18245.0
2017-07-17 14:40:00,110.27,110.38,110.26,110.33,12673.0,110.27,110.38,110.26,110.33,12673.0
2017-07-17 14:50:00,110.32,110.43,110.26,110.32,11380.0,110.32,110.43,110.26,110.32,11380.0
2017-07-17 15:00:00,110.3,110.3,109.91,110.06,64454.0,110.3,110.3,109.91,110.06,64454.0
2017-07-17 15:10:00,110.04,110.08,109.97,110.01,33951.0,110.04,110.08,109.97,110.01,33951.0
2017-07-17 15:20:00,109.99,110.11,109.96,109.98,88441.0,109.99,110.11,109.96,109.98,88441.0
2017-07-17 15:30:00,109.98,110.08,109.81,110.06,89637.0,109.98,110.08,109.81,110.06,89637.0
2017-07-17 15:40:00,110.06,110.06,109.89,109.89,73501.0,110.06,110.06,109.89,109.89,73501.0
2017-07-17 15:50:00,109.89,110.18,109.89,109.98,213566.0,109.89,110.18,109.89,109.98,213566.0
2017-07-18 09:30:00,109.83,110.16,109.23,110.16,73073.0,109.83,110.16,109.23,110.16,73073.0
2017-07-18 09:40:00,110.22,110.52,109.93,110.05,47380.0,110.22,110.52,109.93,110.05,47380.0
2017-07-18 09:50:00,110.1,110.34,109.98,110.08,33676.0,110.1,110.34,109.98,110.08,33676.0
2017-07-18 10:00:00,110.08,110.24,109.9,109.97,35789.0,110.08,110.24,109.9,109.97,35789.0
2017-07-18 10:10:00,110.01,110.33,110.0,110.02,16414.0,110.01,110.33,110.0,110.02,16414.0
2017-07-18 10:20:00,110.01,110.23,109.93,109.97,9865.0,110.01,110.23,109.93,109.97,9865.0
2017-07-18 10:30:00,110.03,110.03,109.68,109.75,31221.0,110.03,110.03,109.68,109.75,31221.0
2017-07-18 10:40:00,109.75,109.95,109.72,109.81,16204.0,109.75,109.95,109.72,109.81,16204.0
2017-07-18 10:50:00,109.76,110.18,109.75,110.1,36242.0,109.76,110.18,109.75,110.1,36242.0
2017-07-18 11:00:00,110.09,110.51,110.07,110.46,43556.0,110.09,110.51,110.07,110.46,43556.0
2017-07-18 11:10:00,110.45,110.52,110.24,110.3,18403.0,110.45,110.52,110.24,110.3,18403.0
2017-07-18 11:20:00,110.3,110.38,109.88,109.88,14950.0,110.3,110.38,109.88,109.88,14950.0
2017-07-18 11:30:00,109.93,110.04,109.72,109.72,45968.0,109.93,110.04,109.72,109.72,45968.0
2017-07-18 11:40:00,109.79,109.93,109.76,109.87,19289.0,109.79,109.93,109.76,109.87,19289.0
2017-07-18 11:50:00,109.89,109.94,109.55,109.71,19307.0,109.89,109.94,109.55,109.71,19307.0
2017-07-18 12:00:00,109.69,109.97,109.69,109.87,20413.0,109.69,109.97,109.69,109.87,20413.0
2017-07-18 12:10:00,109.92,109.92,109.69,109.72,18254.0,109.92,109.92,109.69,109.72,18254.0
2017-07-18 12:20:00,109.72,109.86,109.67,109.78,16967.0,109.72,109.86,109.67,109.78,16967.0
2017-07-18 12:30:00,109.77,109.79,109.63,109.79,12701.0,109.77,109.79,109.63,109.79,12701.0
2017-07-18 12:40:00,109.74,109.76,109.58,109.65,11800.0,109.74,109.76,109.58,109.65,11800.0
2017-07-18 12:50:00,109.66,109.75,109.5,109.56,21162.0,109.66,109.75,109.5,109.56,21162.0
2017-07-18 13:00:00,109.55,109.61,109.38,109.38,15474.0,109.55,109.61,109.38,109.38,15474.0
2017-07-18 13:10:00,109.47,109.68,109.47,109.62,14206.0,109.47,109.68,109.47,109.62,14206.0
2017-07-18 13:20:00,109.61,109.94,109.59,109.8,20373.0,109.61,109.94,109.59,109.8,20373.0
2017-07-18 13:30:00,109.82,110.13,109.73,110.05,77644.0,109.82,110.13,109.73,110.05,77644.0
2017-07-18 13:40:00,110.07,110.26,110.01,110.14,25017.0,110.07,110.26,110.01,110.14,25017.0
2017-07-18 13:50:00,110.14,110.35,110.06,110.35,20504.0,110.14,110.35,110.06,110.35,20504.0
2017-07-18 14:00:00,110.33,110.36,110.08,110.08,95255.0,110.33,110.36,110.08,110.08,95255.0
2017-07-18 14:10:00,110.14,110.57,110.1,110.54,31183.0,110.14,110.57,110.1,110.54,31183.0
2017-07-18 14:20:00,110.54,110.54,110.27,110.37,25669.0,110.54,110.54,110.27,110.37,25669.0
2017-07-18 14:30:00,110.35,110.67,110.29,110.63,30908.0,110.35,110.67,110.29,110.63,30908.0
2017-07-18 14:40:00,110.65,110.89,110.65,110.88,24168.0,110.65,110.89,110.65,110.88,24168.0
2017-07-18 14:50:00,110.87,110.96,110.84,110.95,24540.0,110.87,110.96,110.84,110.95,24540.0
2017-07-18 15:00:00,110.95,111.05,110.87,110.92,32356.0,110.95,111.05,110.87,110.92,32356.0
2017-07-18 15:10:00,110.92,110.93,110.49,110.52,86494.0,110.92,110.93,110.49,110.52,86494.0
2017-07-18 15:20:00,110.48,110.61,110.38,110.61,27184.0,110.48,110.61,110.38,110.61,27184.0
2017-07-18 15:30:00,110.63,110.63,110.47,110.48,37510.0,110.63,110.63,110.47,110.48,37510.0
2017-07-18 15:40:00,110.48,110.55,110.37,110.43,35899.0,110.48,110.55,110.37,110.43,35899.0
2017-07-18 15:50:00,110.46,110.8,110.46,110.78,87947.0,110.46,110.8,110.46,110.78,87947.0
2017-07-19 09:30:00,111.0,111.68,111.0,111.55,28601.0,111.0,111.68,111.0,111.55,28601.0
2017-07-19 09:40:00,111.63,111.67,111.08,111.08,30617.0,111.63,111.67,111.08,111.08,30617.0
2017-07-19 09:50:00,111.06,111.12,110.34,110.45,46526.0,111.06,111.12,110.34,110.45,46526.0
2017-07-19 10:00:00,110.69,110.76,110.37,110.49,17624.0,110.69,110.76,110.37,110.49,17624.0
2017-07-19 10:10:00,110.48,110.49,110.11,110.3,21016.0,110.48,110.49,110.11,110.3,21016.0
2017-07-19 10:20:00,110.34,110.67,110.15,110.52,14283.0,110.34,110.67,110.15,110.52,14283.0
2017-07-19 10:30:00,110.54,110.58,110.29,110.36,24058.0,110.54,110.58,110.29,110.36,24058.0
2017-07-19 10:40:00,110.33,110.46,110.29,110.34,17589.0,110.33,110.46,110.29,110.34,17589.0
2017-07-19 10:50:00,110.34,110.52,110.29,110.46,11538.0,110.34,110.52,110.29,110.46,11538.0
2017-07-19 11:00:00,110.46,110.67,110.41,110.43,14348.0,110.46,110.67,110.41,110.43,14348.0
2017-07-19 11:10:00,110.43,111.09,110.42,111.03,19299.0,110.43,111.09,110.42,111.03,19299.0
2017-07-19 11:20:00,111.01,111.01,110.75,110.75,29692.0,111.01,111.01,110.75,110.75,29692.0
2017-07-19 11:30:00,110.79,111.0,110.75,110.87,16802.0,110.79,111.0,110.75,110.87,16802.0
2017-07-19 11:40:00,110.97,111.04,110.92,111.03,28932.0,110.97,111.04,110.92,111.03,28932.0
2017-07-19 11:50:00,111.05,111.18,111.01,111.05,9174.0,111.05,111.18,111.01,111.05,9174.0
2017-07-19 12:00:00,111.12,111.25,110.93,111.21,25527.0,111.12,111.25,110.93,111.21,25527.0
2017-07-19 12:10:00,111.23,111.25,111.02,111.14,8330.0,111.23,111.25,111.02,111.14,8330.0
2017-07-19 12:20:00,111.15,111.16,110.56,110.69,33112.0,111.15,111.16,110.56,110.69,33112.0
2017-07-19 12:30:00,110.64,110.85,110.56,110.75,14205.0,110.64,110.85,110.56,110.75,14205.0
2017-07-19 12:40:00,110.76,110.83,110.7,110.76,8500.0,110.76,110.83,110.7,110.76,8500.0
2017-07-19 12:50:00,110.78,110.82,110.57,110.66,8599.0,110.78,110.82,110.57,110.66,8599.0
2017-07-19 13:00:00,110.69,110.94,110.69,110.94,8305.0,110.69,110.94,110.69,110.94,8305.0
2017-07-19 13:10:00,110.91,110.95,110.75,110.77,11658.0,110.91,110.95,110.75,110.77,11658.0
2017-07-19 13:20:00,110.78,110.79,110.5,110.6,10406.0,110.78,110.79,110.5,110.6,10406.0
2017-07-19 13:30:00,110.63,110.86,110.62,110.78,13680.0,110.63,110.86,110.62,110.78,13680.0
2017-07-19 13:40:00,110.77,110.8,110.65,110.65,6222.0,110.77,110.8,110.65,110.65,6222.0
2017-07-19 13:50:00,110.68,110.68,110.51,110.52,10533.0,110.68,110.68,110.51,110.52,10533.0
2017-07-19 14:00:00,110.51,110.69,110.5,110.6,13879.0,110.51,110.69,110.5,110.6,13879.0
2017-07-19 14:10:00,110.61,110.61,110.47,110.58,39525.0,110.61,110.61,110.47,110.58,39525.0
2017-07-19 14:20:00,110.53,110.67,110.5,110.53,10090.0,110.53,110.67,110.5,110.53,10090.0
2017-07-19 14:30:00,110.52,110.55,110.41,110.47,53625.0,110.52,110.55,110.41,110.47,53625.0
2017-07-19 14:40:00,110.5,110.71,110.5,110.67,28715.0,110.5,110.71,110.5,110.67,28715.0
2017-07-19 14:50:00,110.7,110.7,110.6,110.6,22366.0,110.7,110.7,110.6,110.6,22366.0
2017-07-19 15:00:00,110.61,110.87,110.61,110.68,13064.0,110.61,110.87,110.61,110.68,13064.0
2017-07-19 15:10:00,110.68,110.76,110.6,110.63,21856.0,110.68,110.76,110.6,110.63,21856.0
2017-07-19 15:20:00,110.61,110.73,110.58,110.64,35081.0,110.61,110.73,110.58,110.64,35081.0
2017-07-19 15:30:00,110.65,110.67,110.53,110.54,45735.0,110.65,110.67,110.53,110.54,45735.0
2017-07-19 15:40:00,110.53,110.53,110.29,110.31,70929.0,110.53,110.53,110.29,110.31,70929.0
2017-07-19 15:50:00,110.3,110.32,110.1,110.13,184698.0,110.3,110.32,110.1,110.13,184698.0
2017-07-20 09:30:00,110.15,110.26,109.63,109.9,55120.0,110.15,110.26,109.63,109.9,55120.0
2017-07-20 09:40:00,109.94,110.11,109.83,109.96,51156.0,109.94,110.11,109.83,109.96,51156.0
2017-07-20 09:50:00,110.0,110.65,109.9,110.6,24728.0,110.0,110.65,109.9,110.6,24728.0
2017-07-20 10:00:00,110.63,110.63,110.22,110.28,22710.0,110.63,110.63,110.22,110.28,22710.0
2017-07-20 10:10:00,110.23,110.27,109.7,109.98,16270.0,110.23,110.27,109.7,109.98,16270.0
2017-07-20 10:20:00,109.99,110.0,109.7,109.78,20989.0,109.99,110.0,109.7,109.78,20989.0
2017-07-20 10:30:00,109.71,109.84,109.07,109.16,56702.0,109.71,109.84,109.07,109.16,56702.0
2017-07-20 10:40:00,109.22,109.39,109.15,109.19,32224.0,109.22,109.39,109.15,109.19,32224.0
2017-07-20 10:50:00,109.22,109.59,109.17,109.59,36179.0,109.22,109.59,109.17,109.59,36179.0
2017-07-20 11:00:00,109.68,109.87,109.56,109.82,23154.0,109.68,109.87,109.56,109.82,23154.0
2017-07-20 11:10:00,109.85,110.04,109.75,109.76,17490.0,109.85,110.04,109.75,109.76,17490.0
2017-07-20 11:20:00,109.74,109.84,109.59,109.64,11894.0,109.74,109.84,109.59,109.64,11894.0
2017-07-20 11:30:00,109.62,109.76,109.41,109.64,16549.0,109.62,109.76,109.41,109.64,16549.0
2017-07-20 11:40:00,109.65,109.92,109.59,109.86,14883.0,109.65,109.92,109.59,109.86,14883.0
2017-07-20 11:50:00,109.92,109.93,109.67,109.73,9121.0,109.92,109.93,109.67,109.73,9121.0
2017-07-20 12:00:00,109.71,110.15,109.71,109.94,31412.0,109.71,110.15,109.71,109.94,31412.0
2017-07-20 12:10:00,109.97,109.98,109.89,109.92,14849.0,109.97,109.98,109.89,109.92,14849.0
2017-07-20 12:20:00,109.93,109.93,109.82,109.86,14219.0,109.93,109.93,109.82,109.86,14219.0
2017-07-20 12:30:00,109.83,110.0,109.8,110.0,5207.0,109.83,110.0,109.8,110.0,5207.0
2017-07-20 12:40:00,110.06,110.13,109.98,109.98,9017.0,110.06,110.13,109.98,109.98,9017.0
2017-07-20 12:50:00,109.97,110.03,109.92,110.01,9860.0,109.97,110.03,109.92,110.01,9860.0
2017-07-20 13:00:00,110.01,110.59,110.01,110.55,35314.0,110.01,110.59,110.01,110.55,35314.0
2017-07-20 13:10:00,110.54,110.55,110.33,110.46,25230.0,110.54,110.55,110.33,110.46,25230.0
2017-07-20 13:20:00,110.44,110.51,110.37,110.38,21578.0,110.44,110.51,110.37,110.38,21578.0
2017-07-20 13:30:00,110.4,110.46,110.37,110.41,22736.0,110.4,110.46,110.37,110.41,22736.0
2017-07-20 13:40:00,110.39,110.4,110.2,110.29,23716.0,110.39,110.4,110.2,110.29,23716.0
2017-07-20 13:50:00,110.28,110.29,110.14,110.29,13137.0,110.28,110.29,110.14,110.29,13137.0
2017-07-20 14:00:00,110.25,110.25,109.9,109.92,26641.0,110.25,110.25,109.9,109.92,26641.0
2017-07-20 14:10:00,109.92,109.92,109.76,109.82,18245.0,109.92,109.92,109.76,109.82,18245.0
2017-07-20 14:20:00,109.84,109.84,109.69,109.7,23111.0,109.84,109.84,109.69,109.7,23111.0
2017-07-20 14:30:00,109.7,109.7,109.04,109.04,35695.0,109.7,109.7,109.04,109.04,35695.0
2017-07-20 14:40:00,109.05,109.41,109.03,109.34,44805.0,109.05,109.41,109.03,109.34,44805.0
2017-07-20 14:50:00,109.37,109.52,109.35,109.39,27358.0,109.37,109.52,109.35,109.39,27358.0
2017-07-20 15:00:00,109.38,109.6,109.31,109.55,52998.0,109.38,109.6,109.31,109.55,52998.0
2017-07-20 15:10:00,109.54,109.67,109.4,109.53,42057.0,109.54,109.67,109.4,109.53,42057.0
2017-07-20 15:20:00,109.54,109.6,109.43,109.48,47894.0,109.54,109.6,109.43,109.48,47894.0
2017-07-20 15:30:00,109.48,109.64,109.47,109.6,56225.0,109.48,109.64,109.47,109.6,56225.0
2017-07-20 15:40:00,109.63,109.93,109.62,109.91,74453.0,109.63,109.93,109.62,109.91,74453.0
2017-07-20 15:50:00,109.91,109.91,109.74,109.84,128238.0,109.91,109.91,109.74,109.84,128238.0
2017-07-21 09:30:00,109.88,109.93,109.06,109.38,29604.0,109.88,109.93,109.06,109.38,29604.0
2017-07-21 09:40:00,109.29,109.53,109.06,109.08,25117.0,109.29,109.53,109.06,109.08,25117.0
2017-07-21 09:50:00,109.02,109.2,108.28,108.57,67374.0,109.02,109.2,108.28,108.57,67374.0
2017-07-21 10:00:00,108.62,108.92,108.31,108.42,84009.0,108.62,108.92,108.31,108.42,84009.0
2017-07-21 10:10:00,108.47,108.6,108.32,108.42,73065.0,108.47,108.6,108.32,108.42,73065.0
2017-07-21 10:20:00,108.42,108.58,108.26,108.35,73184.0,108.42,108.58,108.26,108.35,73184.0
2017-07-21 10:30:00,108.39,108.94,108.33,108.75,37564.0,108.39,108.94,108.33,108.75,37564.0
2017-07-21 10:40:00,108.78,108.9,108.69,108.81,16228.0,108.78,108.9,108.69,108.81,16228.0
2017-07-21 10:50:00,108.83,108.97,108.53,108.58,17685.0,108.83,108.97,108.53,108.58,17685.0
2017-07-21 11:00:00,108.52,108.58,108.31,108.41,22191.0,108.52,108.58,108.31,108.41,22191.0
2017-07-21 11:10:00,108.39,108.49,108.2,108.22,35056.0,108.39,108.49,108.2,108.22,35056.0
2017-07-21 11:20:00,108.24,108.31,108.13,108.24,49885.0,108.24,108.31,108.13,108.24,49885.0
2017-07-21 11:30:00,108.24,108.34,108.04,108.26,62974.0,108.24,108.34,108.04,108.26,62974.0
2017-07-21 11:40:00,108.23,108.3,108.14,108.26,35173.0,108.23,108.3,108.14,108.26,35173.0
2017-07-21 11:50:00,108.23,108.51,108.21,108.46,37525.0,108.23,108.51,108.21,108.46,37525.0
2017-07-21 12:00:00,108.47,108.77,108.47,108.57,28327.0,108.47,108.77,108.47,108.57,28327.0
2017-07-21 12:10:00,108.58,108.58,108.31,108.31,22883.0,108.58,108.58,108.31,108.31,22883.0
2017-07-21 12:20:00,108.31,108.39,108.23,108.39,41055.0,108.31,108.39,108.23,108.39,41055.0
2017-07-21 12:30:00,108.38,108.45,108.3,108.41,43704.0,108.38,108.45,108.3,108.41,43704.0
2017-07-21 12:40:00,108.41,108.49,108.36,108.39,26752.0,108.41,108.49,108.36,108.39,26752.0
2017-07-21 12:50:00,108.41,108.47,108.35,108.41,43569.0,108.41,108.47,108.35,108.41,43569.0
2017-07-21 13:00:00,108.4,108.48,108.31,108.39,39176.0,108.4,108.48,108.31,108.39,39176.0
2017-07-21 13:10:00,108.38,108.38,108.2,108.29,10298.0,108.38,108.38,108.2,108.29,10298.0
2017-07-21 13:20:00,108.26,108.31,108.0,108.01,29958.0,108.26,108.31,108.0,108.01,29958.0
2017-07-21 13:30:00,108.01,108.02,107.77,107.93,37526.0,108.01,108.02,107.77,107.93,37526.0
2017-07-21 13:40:00,107.92,107.94,107.73,107.86,48189.0,107.92,107.94,107.73,107.86,48189.0
2017-07-21 13:50:00,107.85,108.07,107.85,107.87,42627.0,107.85,108.07,107.85,107.87,42627.0
2017-07-21 14:00:00,107.88,107.92,107.8,107.8,47181.0,107.88,107.92,107.8,107.8,47181.0
2017-07-21 14:10:00,107.84,107.85,107.63,107.63,68618.0,107.84,107.85,107.63,107.63,68618.0
2017-07-21 14:20:00,107.66,107.99,107.58,107.99,22679.0,107.66,107.99,107.58,107.99,22679.0
2017-07-21 14:30:00,107.96,108.02,107.95,107.97,19484.0,107.96,108.02,107.95,107.97,19484.0
2017-07-21 14:40:00,107.96,108.06,107.95,107.99,36184.0,107.96,108.06,107.95,107.99,36184.0
2017-07-21 14:50:00,108.0,108.0,107.83,107.85,27329.0,108.0,108.0,107.83,107.85,27329.0
2017-07-21 15:00:00,107.86,108.19,107.84,108.14,30886.0,107.86,108.19,107.84,108.14,30886.0
2017-07-21 15:10:00,108.13,108.14,108.0,108.08,16029.0,108.13,108.14,108.0,108.08,16029.0
2017-07-21 15:20:00,108.09,108.1,108.01,108.03,27589.0,108.09,108.1,108.01,108.03,27589.0
2017-07-21 15:30:00,108.03,108.06,107.95,108.0,43241.0,108.03,108.06,107.95,108.0,43241.0
2017-07-21 15:40:00,108.0,108.05,107.96,108.04,91406.0,108.0,108.05,107.96,108.04,91406.0
2017-07-21 15:50:00,108.04,108.15,108.03,108.13,154412.0,108.04,108.15,108.03,108.13,154412.0
2017-07-24 09:30:00,108.38,108.5,107.69,107.84,98629.0,108.38,108.5,107.69,107.84,98629.0
2017-07-24 09:40:00,107.84,108.12,107.79,107.83,23053.0,107.84,108.12,107.79,107.83,23053.0
2017-07-24 09:50:00,107.82,107.86,107.47,107.78,33472.0,107.82,107.86,107.47,107.78,33472.0
2017-07-24 10:00:00,107.82,108.0,107.6,107.61,27609.0,107.82,108.0,107.6,107.61,27609.0
2017-07-24 10:10:00,107.59,107.62,107.31,107.52,71868.0,107.59,107.62,107.31,107.52,71868.0
2017-07-24 10:20:00,107.54,107.74,107.44,107.72,49578.0,107.54,107.74,107.44,107.72,49578.0
2017-07-24 10:30:00,107.7,107.9,107.62,107.68,29724.0,107.7,107.9,107.62,107.68,29724.0
2017-07-24 10:40:00,107.65,107.75,107.45,107.55,25643.0,107.65,107.75,107.45,107.55,25643.0
2017-07-24 10:50:00,107.55,107.96,107.49,107.96,48810.0,107.55,107.96,107.49,107.96,48810.0
2017-07-24 11:00:00,107.97,108.0,107.59,107.67,42514.0,107.97,108.0,107.59,107.67,42514.0
2017-07-24 11:10:00,107.68,107.75,107.54,107.62,31081.0,107.68,107.75,107.54,107.62,31081.0
2017-07-24 11:20:00,107.6,107.65,107.42,107.48,42874.0,107.6,107.65,107.42,107.48,42874.0
2017-07-24 11:30:00,107.46,107.88,107.45,107.55,24755.0,107.46,107.88,107.45,107.55,24755.0
2017-07-24 11:40:00,107.58,107.68,107.5,107.6,52423.0,107.58,107.68,107.5,107.6,52423.0
2017-07-24 11:50:00,107.61,108.22,107.59,107.84,65421.0,107.61,108.22,107.59,107.84,65421.0
2017-07-24 12:00:00,107.85,107.96,107.76,107.79,30586.0,107.85,107.96,107.76,107.79,30586.0
2017-07-24 12:10:00,107.81,107.82,107.65,107.71,31320.0,107.81,107.82,107.65,107.71,31320.0
2017-07-24 12:20:00,107.73,107.89,107.66,107.73,32041.0,107.73,107.89,107.66,107.73,32041.0
2017-07-24 12:30:00,107.74,107.87,107.7,107.79,22884.0,107.74,107.87,107.7,107.79,22884.0
2017-07-24 12:40:00,107.81,107.84,107.66,107.66,24195.0,107.81,107.84,107.66,107.66,24195.0
2017-07-24 12:50:00,107.67,107.92,107.66,107.87,25815.0,107.67,107.92,107.66,107.87,25815.0
2017-07-24 13:00:00,107.9,108.0,107.88,107.96,35713.0,107.9,108.0,107.88,107.96,35713.0
2017-07-24 13:10:00,107.97,107.97,107.87,107.92,20009.0,107.97,107.97,107.87,107.92,20009.0
2017-07-24 13:20:00,107.91,107.97,107.72,107.95,17515.0,107.91,107.97,107.72,107.95,17515.0
2017-07-24 13:30:00,107.97,107.97,107.85,107.87,30950.0,107.97,107.97,107.85,107.87,30950.0
2017-07-24 13:40:00,107.87,108.01,107.86,108.0,31299.0,107.87,108.01,107.86,108.0,31299.0
2017-07-24 13:50:00,108.0,108.23,107.95,108.16,37026.0,108.0,108.23,107.95,108.16,37026.0
2017-07-24 14:00:00,108.18,108.27,107.96,108.01,29914.0,108.18,108.27,107.96,108.01,29914.0
2017-07-24 14:10:00,108.0,108.1,107.98,108.1,33006.0,108.0,108.1,107.98,108.1,33006.0
2017-07-24 14:20:00,108.05,108.1,107.91,107.92,31243.0,108.05,108.1,107.91,107.92,31243.0
2017-07-24 14:30:00,107.92,107.95,107.57,107.67,71265.0,107.92,107.95,107.57,107.67,71265.0
2017-07-24 14:40:00,107.64,107.89,107.64,107.8,37165.0,107.64,107.89,107.64,107.8,37165.0
2017-07-24 14:50:00,107.77,108.11,107.77,107.99,61639.0,107.77,108.11,107.77,107.99,61639.0
2017-07-24 15:00:00,107.99,108.04,107.91,107.97,59218.0,107.99,108.04,107.91,107.97,59218.0
2017-07-24 15:10:00,107.98,108.13,107.97,108.07,58722.0,107.98,108.13,107.97,108.07,58722.0
2017-07-24 15:20:00,108.06,108.11,107.99,108.05,51044.0,108.06,108.11,107.99,108.05,51044.0
2017-07-24 15:30:00,108.06,108.11,107.66,108.08,101997.0,108.06,108.11,107.66,108.08,101997.0
2017-07-24 15:40:00,108.08,108.1,107.94,107.98,78538.0,108.08,108.1,107.94,107.98,78538.0
2017-07-24 15:50:00,107.95,107.99,107.87,107.95,189658.0,107.95,107.99,107.87,107.95,189658.0
2017-07-25 09:30:00,108.11,108.15,107.02,107.08,51313.0,108.11,108.15,107.02,107.08,51313.0
2017-07-25 09:40:00,107.09,107.38,106.8,107.3,50863.0,107.09,107.38,106.8,107.3,50863.0
2017-07-25 09:50:00,107.36,107.8,107.12,107.17,50209.0,107.36,107.8,107.12,107.17,50209.0
2017-07-25 10:00:00,107.13,107.49,106.96,107.36,79393.0,107.13,107.49,106.96,107.36,79393.0
2017-07-25 10:10:00,107.36,107.43,106.99,107.12,69615.0,107.36,107.43,106.99,107.12,69615.0
2017-07-25 10:20:00,107.11,107.29,107.1,107.1,59121.0,107.11,107.29,107.1,107.1,59121.0
2017-07-25 10:30:00,107.14,107.38,107.01,107.33,67068.0,107.14,107.38,107.01,107.33,67068.0
2017-07-25 10:40:00,107.36,107.82,107.29,107.4,28876.0,107.36,107.82,107.29,107.4,28876.0
2017-07-25 10:50:00,107.38,107.45,107.0,107.16,68293.0,107.38,107.45,107.0,107.16,68293.0
2017-07-25 11:00:00,107.1,107.84,107.1,107.71,30838.0,107.1,107.84,107.1,107.71,30838.0
2017-07-25 11:10:00,107.7,107.79,107.36,107.6,17706.0,107.7,107.79,107.36,107.6,17706.0
2017-07-25 11:20:00,107.57,107.7,107.4,107.52,52155.0,107.57,107.7,107.4,107.52,52155.0
2017-07-25 11:30:00,107.55,107.65,107.35,107.4,37368.0,107.55,107.65,107.35,107.4,37368.0
2017-07-25 11:40:00,107.4,107.52,107.35,107.44,24966.0,107.4,107.52,107.35,107.44,24966.0
2017-07-25 11:50:00,107.44,107.61,107.42,107.48,32274.0,107.44,107.61,107.42,107.48,32274.0
2017-07-25 12:00:00,107.48,107.84,107.4,107.7,47392.0,107.48,107.84,107.4,107.7,47392.0
2017-07-25 12:10:00,107.73,107.78,107.61,107.61,16156.0,107.73,107.78,107.61,107.61,16156.0
2017-07-25 12:20:00,107.61,107.68,107.59,107.65,11645.0,107.61,107.68,107.59,107.65,11645.0
2017-07-25 12:30:00,107.67,107.78,107.66,107.75,16333.0,107.67,107.78,107.66,107.75,16333.0
2017-07-25 12:40:00,107.73,107.83,107.73,107.82,23172.0,107.73,107.83,107.73,107.82,23172.0
2017-07-25 12:50:00,107.83,107.85,107.76,107.79,9071.0,107.83,107.85,107.76,107.79,9071.0
2017-07-25 13:00:00,107.8,107.95,107.79,107.94,20272.0,107.8,107.95,107.79,107.94,20272.0
2017-07-25 13:10:00,107.94,108.06,107.89,107.91,20554.0,107.94,108.06,107.89,107.91,20554.0
2017-07-25 13:20:00,107.91,107.93,107.8,107.86,25718.0,107.91,107.93,107.8,107.86,25718.0
2017-07-25 13:30:00,107.83,107.98,107.77,107.89,50219.0,107.83,107.98,107.77,107.89,50219.0
2017-07-25 13:40:00,107.9,108.02,107.85,107.91,20593.0,107.9,108.02,107.85,107.91,20593.0
2017-07-25 13:50:00,107.91,107.93,107.83,107.86,24646.0,107.91,107.93,107.83,107.86,24646.0
2017-07-25 14:00:00,107.87,107.98,107.87,107.96,34340.0,107.87,107.98,107.87,107.96,34340.0
2017-07-25 14:10:00,107.97,107.98,107.91,107.93,24963.0,107.97,107.98,107.91,107.93,24963.0
2017-07-25 14:20:00,107.93,108.01,107.93,107.97,32343.0,107.93,108.01,107.93,107.97,32343.0
2017-07-25 14:30:00,107.97,108.14,107.96,108.13,37885.0,107.97,108.14,107.96,108.13,37885.0
2017-07-25 14:40:00,108.12,108.19,108.04,108.04,22782.0,108.12,108.19,108.04,108.04,22782.0
2017-07-25 14:50:00,108.04,108.15,107.99,108.12,58524.0,108.04,108.15,107.99,108.12,58524.0
2017-07-25 15:00:00,108.18,108.18,108.07,108.09,43032.0,108.18,108.18,108.07,108.09,43032.0
2017-07-25 15:10:00,108.09,108.09,107.99,108.01,33257.0,108.09,108.09,107.99,108.01,33257.0
2017-07-25 15:20:00,108.02,108.03,107.83,107.94,33658.0,108.02,108.03,107.83,107.94,33658.0
2017-07-25 15:30:00,107.96,107.96,107.65,107.73,43220.0,107.96,107.96,107.65,107.73,43220.0
2017-07-25 15:40:00,107.7,107.8,107.65,107.73,37600.0,107.7,107.8,107.65,107.73,37600.0
2017-07-25 15:50:00,107.73,107.8,107.62,107.79,92923.0,107.73,107.8,107.62,107.79,92923.0
2017-07-26 09:30:00,107.96,108.26,107.86,108.11,77144.0,107.96,108.26,107.86,108.11,77144.0
2017-07-26 09:40:00,108.12,108.5,108.01,108.32,46739.0,108.12,108.5,108.01,108.32,46739.0
2017-07-26 09:50:00,108.28,108.35,108.08,108.35,82576.0,108.28,108.35,108.08,108.35,82576.0
2017-07-26 10:00:00,108.36,108.86,108.3,108.86,56398.0,108.36,108.86,108.3,108.86,56398.0
2017-07-26 10:10:00,108.8,108.82,108.6,108.77,133262.0,108.8,108.82,108.6,108.77,133262.0
2017-07-26 10:20:00,108.77,109.13,108.64,108.98,38986.0,108.77,109.13,108.64,108.98,38986.0
2017-07-26 10:30:00,108.95,108.97,108.63,108.67,29828.0,108.95,108.97,108.63,108.67,29828.0
2017-07-26 10:40:00,108.67,108.69,108.17,108.34,41029.0,108.67,108.69,108.17,108.34,41029.0
2017-07-26 10:50:00,108.33,108.52,108.28,108.43,27546.0,108.33,108.52,108.28,108.43,27546.0
2017-07-26 11:00:00,108.48,108.59,108.4,108.45,30216.0,108.48,108.59,108.4,108.45,30216.0
2017-07-26 11:10:00,108.47,108.53,108.25,108.25,25146.0,108.47,108.53,108.25,108.25,25146.0
2017-07-26 11:20:00,108.3,108.43,108.05,108.39,42279.0,108.3,108.43,108.05,108.39,42279.0
2017-07-26 11:30:00,108.37,108.47,108.14,108.22,26135.0,108.37,108.47,108.14,108.22,26135.0
2017-07-26 11:40:00,108.23,108.45,108.11,108.19,32677.0,108.23,108.45,108.11,108.19,32677.0
2017-07-26 11:50:00,108.18,108.38,107.97,108.01,32831.0,108.18,108.38,107.97,108.01,32831.0
2017-07-26 12:00:00,108.0,108.56,108.0,108.54,18081.0,108.0,108.56,108.0,108.54,18081.0
2017-07-26 12:10:00,108.52,109.21,108.48,109.21,40106.0,108.52,109.21,108.48,109.21,40106.0
2017-07-26 12:20:00,109.19,109.3,109.06,109.13,35188.0,109.19,109.3,109.06,109.13,35188.0
2017-07-26 12:30:00,109.11,109.11,108.72,108.72,14240.0,109.11,109.11,108.72,108.72,14240.0
2017-07-26 12:40:00,108.74,108.91,108.65,108.83,35253.0,108.74,108.91,108.65,108.83,35253.0
2017-07-26 12:50:00,108.81,108.96,108.79,108.83,19830.0,108.81,108.96,108.79,108.83,19830.0
2017-07-26 13:00:00,108.8,108.8,108.61,108.62,18008.0,108.8,108.8,108.61,108.62,18008.0
2017-07-26 13:10:00,108.57,108.71,108.56,108.65,12892.0,108.57,108.71,108.56,108.65,12892.0
2017-07-26 13:20:00,108.65,108.66,108.16,108.19,34370.0,108.65,108.66,108.16,108.19,34370.0
2017-07-26 13:30:00,108.19,108.39,108.18,108.34,25116.0,108.19,108.39,108.18,108.34,25116.0
2017-07-26 13:40:00,108.33,108.6,108.33,108.44,28615.0,108.33,108.6,108.33,108.44,28615.0
2017-07-26 13:50:00,108.43,108.5,108.23,108.23,23441.0,108.43,108.5,108.23,108.23,23441.0
2017-07-26 14:00:00,108.29,108.53,108.14,108.51,33540.0,108.29,108.53,108.14,108.51,33540.0
2017-07-26 14:10:00,108.51,108.67,108.45,108.49,39360.0,108.51,108.67,108.45,108.49,39360.0
2017-07-26 14:20:00,108.49,108.51,108.39,108.44,30103.0,108.49,108.51,108.39,108.44,30103.0
2017-07-26 14:30:00,108.47,108.48,108.27,108.41,35120.0,108.47,108.48,108.27,108.41,35120.0
2017-07-26 14:40:00,108.4,108.4,108.18,108.2,37858.0,108.4,108.4,108.18,108.2,37858.0
2017-07-26 14:50:00,108.19,108.23,108.11,108.16,58853.0,108.19,108.23,108.11,108.16,58853.0
2017-07-26 15:00:00,108.13,108.36,108.1,108.18,72394.0,108.13,108.36,108.1,108.18,72394.0
2017-07-26 15:10:00,108.19,108.65,108.12,108.6,109074.0,108.19,108.65,108.12,108.6,109074.0
2017-07-26 15:20:00,108.57,109.16,108.55,109.12,78155.0,108.57,109.16,108.55,109.12,78155.0
2017-07-26 15:30:00,109.16,109.75,109.07,109.69,145313.0,109.16,109.75,109.07,109.69,145313.0
2017-07-26 15:40:00,109.67,110.11,109.3,109.37,216697.0,109.67,110.11,109.3,109.37,216697.0
2017-07-26 15:50:00,109.39,109.88,109.33,109.72,290732.0,109.39,109.88,109.33,109.72,290732.0
2017-07-27 09:30:00,114.89,115.85,113.0,114.33,433203.0,114.89,115.85,113.0,114.33,433203.0
2017-07-27 09:40:00,114.35,114.37,112.58,113.44,357720.0,114.35,114.37,112.58,113.44,357720.0
2017-07-27 09:50:00,113.51,114.68,113.41,113.7,135503.0,113.51,114.68,113.41,113.7,135503.0
2017-07-27 10:00:00,113.57,113.96,113.4,113.5,85508.0,113.57,113.96,113.4,113.5,85508.0
2017-07-27 10:10:00,113.42,113.52,112.7,113.25,123587.0,113.42,113.52,112.7,113.25,123587.0
2017-07-27 10:20:00,113.2,113.73,113.02,113.11,49145.0,113.2,113.73,113.02,113.11,49145.0
2017-07-27 10:30:00,113.05,114.09,112.96,114.01,66211.0,113.05,114.09,112.96,114.01,66211.0
2017-07-27 10:40:00,113.99,114.21,113.7,113.81,93201.0,113.99,114.21,113.7,113.81,93201.0
2017-07-27 10:50:00,113.82,114.06,113.17,113.2,95016.0,113.82,114.06,113.17,113.2,95016.0
2017-07-27 11:00:00,113.18,113.29,112.99,113.1,62659.0,113.18,113.29,112.99,113.1,62659.0
2017-07-27 11:10:00,113.11,113.23,113.0,113.08,29511.0,113.11,113.23,113.0,113.08,29511.0
2017-07-27 11:20:00,113.07,113.75,113.03,113.55,61527.0,113.07,113.75,113.03,113.55,61527.0
2017-07-27 11:30:00,113.54,113.99,113.43,113.73,36561.0,113.54,113.99,113.43,113.73,36561.0
2017-07-27 11:40:00,113.73,113.73,112.65,113.07,88736.0,113.73,113.73,112.65,113.07,88736.0
2017-07-27 11:50:00,113.0,113.49,112.91,113.18,33464.0,113.0,113.49,112.91,113.18,33464.0
2017-07-27 12:00:00,113.23,113.33,112.87,113.0,96311.0,113.23,113.33,112.87,113.0,96311.0
2017-07-27 12:10:00,113.0,113.12,112.91,113.0,48944.0,113.0,113.12,112.91,113.0,48944.0
2017-07-27 12:20:00,113.01,113.39,112.81,112.91,97818.0,113.01,113.39,112.81,112.91,97818.0
2017-07-27 12:30:00,112.92,112.92,112.14,112.3,108127.0,112.92,112.92,112.14,112.3,108127.0
2017-07-27 12:40:00,112.21,112.36,111.81,112.09,70356.0,112.21,112.36,111.81,112.09,70356.0
2017-07-27 12:50:00,112.07,112.3,111.33,111.51,113074.0,112.07,112.3,111.33,111.51,113074.0
2017-07-27 13:00:00,111.5,111.89,111.32,111.49,98935.0,111.5,111.89,111.32,111.49,98935.0
2017-07-27 13:10:00,111.45,111.54,110.1,110.23,92410.0,111.45,111.54,110.1,110.23,92410.0
2017-07-27 13:20:00,110.4,110.41,108.21,109.01,197513.0,110.4,110.41,108.21,109.01,197513.0
2017-07-27 13:30:00,108.98,109.73,108.82,109.55,130141.0,108.98,109.73,108.82,109.55,130141.0
2017-07-27 13:40:00,109.63,110.58,109.03,110.3,91370.0,109.63,110.58,109.03,110.3,91370.0
2017-07-27 13:50:00,110.37,110.69,110.0,110.35,62768.0,110.37,110.69,110.0,110.35,62768.0
2017-07-27 14:00:00,110.38,110.66,110.15,110.57,47330.0,110.38,110.66,110.15,110.57,47330.0
2017-07-27 14:10:00,110.57,111.03,110.45,110.9,72119.0,110.57,111.03,110.45,110.9,72119.0
2017-07-27 14:20:00,110.84,111.06,110.08,110.87,50119.0,110.84,111.06,110.08,110.87,50119.0
2017-07-27 14:30:00,110.88,110.88,110.21,110.43,48011.0,110.88,110.88,110.21,110.43,48011.0
2017-07-27 14:40:00,110.44,110.54,110.21,110.42,88779.0,110.44,110.54,110.21,110.42,88779.0
2017-07-27 14:50:00,110.45,110.85,110.4,110.75,47360.0,110.45,110.85,110.4,110.75,47360.0
2017-07-27 15:00:00,110.82,110.83,110.04,110.4,38799.0,110.82,110.83,110.04,110.4,38799.0
2017-07-27 15:10:00,110.33,110.43,110.0,110.08,41372.0,110.33,110.43,110.0,110.08,41372.0
2017-07-27 15:20:00,110.07,110.39,109.96,110.31,63885.0,110.07,110.39,109.96,110.31,63885.0
2017-07-27 15:30:00,110.31,110.36,109.92,110.03,61542.0,110.31,110.36,109.92,110.03,61542.0
2017-07-27 15:40:00,110.02,110.68,109.99,110.6,145397.0,110.02,110.68,109.99,110.6,145397.0
2017-07-27 15:50:00,110.61,110.8,110.06,110.58,343554.0,110.61,110.8,110.06,110.58,343554.0
2017-07-28 09:30:00,109.75,110.24,109.4,110.01,38183.0,109.75,110.24,109.4,110.01,38183.0
2017-07-28 09:40:00,110.06,110.83,110.0,110.15,44473.0,110.06,110.83,110.0,110.15,44473.0
2017-07-28 09:50:00,110.17,110.37,109.72,109.72,17589.0,110.17,110.37,109.72,109.72,17589.0
2017-07-28 10:00:00,109.67,109.91,109.43,109.51,18998.0,109.67,109.91,109.43,109.51,18998.0
2017-07-28 10:10:00,109.5,109.56,109.12,109.19,44294.0,109.5,109.56,109.12,109.19,44294.0
2017-07-28 10:20:00,109.18,109.37,108.9,109.25,14367.0,109.18,109.37,108.9,109.25,14367.0
2017-07-28 10:30:00,109.2,109.53,109.03,109.49,39324.0,109.2,109.53,109.03,109.49,39324.0
2017-07-28 10:40:00,109.47,109.87,109.42,109.81,34634.0,109.47,109.87,109.42,109.81,34634.0
2017-07-28 10:50:00,109.79,110.09,109.53,109.99,29957.0,109.79,110.09,109.53,109.99,29957.0
2017-07-28 11:00:00,110.04,110.38,109.9,110.1,26185.0,110.04,110.38,109.9,110.1,26185.0
2017-07-28 11:10:00,110.1,110.51,110.09,110.46,26400.0,110.1,110.51,110.09,110.46,26400.0
2017-07-28 11:20:00,110.46,110.63,110.39,110.53,20583.0,110.46,110.63,110.39,110.53,20583.0
2017-07-28 11:30:00,110.53,110.53,110.22,110.3,14282.0,110.53,110.53,110.22,110.3,14282.0
2017-07-28 11:40:00,110.29,110.34,110.1,110.1,14291.0,110.29,110.34,110.1,110.1,14291.0
2017-07-28 11:50:00,110.08,110.21,110.08,110.19,12130.0,110.08,110.21,110.08,110.19,12130.0
2017-07-28 12:00:00,110.18,110.31,110.06,110.31,11498.0,110.18,110.31,110.06,110.31,11498.0
2017-07-28 12:10:00,110.28,110.46,110.24,110.42,15791.0,110.28,110.46,110.24,110.42,15791.0
2017-07-28 12:20:00,110.43,110.43,110.22,110.28,9795.0,110.43,110.43,110.22,110.28,9795.0
2017-07-28 12:30:00,110.31,110.69,110.29,110.62,14504.0,110.31,110.69,110.29,110.62,14504.0
2017-07-28 12:40:00,110.68,110.76,110.61,110.68,13840.0,110.68,110.76,110.61,110.68,13840.0
2017-07-28 12:50:00,110.66,110.7,110.5,110.58,9670.0,110.66,110.7,110.5,110.58,9670.0
2017-07-28 13:00:00,110.63,110.69,110.37,110.37,8047.0,110.63,110.69,110.37,110.37,8047.0
2017-07-28 13:10:00,110.35,110.59,110.32,110.55,17888.0,110.35,110.59,110.32,110.55,17888.0
2017-07-28 13:20:00,110.54,110.65,110.49,110.65,18054.0,110.54,110.65,110.49,110.65,18054.0
2017-07-28 13:30:00,110.67,110.97,110.65,110.93,28322.0,110.67,110.97,110.65,110.93,28322.0
2017-07-28 13:40:00,110.94,111.23,110.92,111.23,23347.0,110.94,111.23,110.92,111.23,23347.0
2017-07-28 13:50:00,111.2,111.22,110.96,110.97,22051.0,111.2,111.22,110.96,110.97,22051.0
2017-07-28 14:00:00,110.97,111.2,110.97,111.08,17698.0,110.97,111.2,110.97,111.08,17698.0
2017-07-28 14:10:00,111.07,111.09,110.99,111.03,18621.0,111.07,111.09,110.99,111.03,18621.0
2017-07-28 14:20:00,111.03,111.12,110.97,110.99,24851.0,111.03,111.12,110.97,110.99,24851.0
2017-07-28 14:30:00,111.0,111.2,110.99,111.05,15266.0,111.0,111.2,110.99,111.05,15266.0
2017-07-28 14:40:00,111.05,111.11,110.97,111.1,15427.0,111.05,111.11,110.97,111.1,15427.0
2017-07-28 14:50:00,111.13,111.27,111.04,111.22,28561.0,111.13,111.27,111.04,111.22,28561.0
2017-07-28 15:00:00,111.24,111.27,111.1,111.15,43734.0,111.24,111.27,111.1,111.15,43734.0
2017-07-28 15:10:00,111.16,111.41,110.96,111.21,67876.0,111.16,111.41,110.96,111.21,67876.0
2017-07-28 15:20:00,111.25,111.39,111.11,111.37,60488.0,111.25,111.39,111.11,111.37,60488.0
2017-07-28 15:30:00,111.37,111.43,111.12,111.18,75895.0,111.37,111.43,111.12,111.18,75895.0
2017-07-28 15:40:00,111.18,111.23,111.05,111.16,101952.0,111.18,111.23,111.05,111.16,101952.0
2017-07-28 15:50:00,111.16,111.67,111.11,111.65,292436.0,111.16,111.67,111.11,111.65,292436.0
2017-07-31 09:30:00,111.87,112.36,111.87,111.97,29758.0,111.87,112.36,111.87,111.97,29758.0
2017-07-31 09:40:00,111.98,112.0,111.32,111.32,27331.0,111.98,112.0,111.32,111.32,27331.0
2017-07-31 09:50:00,111.33,111.38,110.34,110.34,144112.0,111.33,111.38,110.34,110.34,144112.0
2017-07-31 10:00:00,110.33,110.69,110.05,110.4,55532.0,110.33,110.69,110.05,110.4,55532.0
2017-07-31 10:10:00,110.46,110.77,110.01,110.08,38326.0,110.46,110.77,110.01,110.08,38326.0
2017-07-31 10:20:00,110.09,110.16,109.44,109.46,19398.0,110.09,110.16,109.44,109.46,19398.0
2017-07-31 10:30:00,109.45,109.49,108.95,108.99,25593.0,109.45,109.49,108.95,108.99,25593.0
2017-07-31 10:40:00,108.97,109.59,108.96,109.59,55000.0,108.97,109.59,108.96,109.59,55000.0
2017-07-31 10:50:00,109.54,109.69,109.07,109.61,21666.0,109.54,109.69,109.07,109.61,21666.0
2017-07-31 11:00:00,109.65,109.98,109.63,109.91,21034.0,109.65,109.98,109.63,109.91,21034.0
2017-07-31 11:10:00,109.92,110.1,109.75,109.91,19937.0,109.92,110.1,109.75,109.91,19937.0
2017-07-31 11:20:00,109.91,110.0,109.73,109.92,30213.0,109.91,110.0,109.73,109.92,30213.0
2017-07-31 11:30:00,109.96,110.11,109.94,110.11,16109.0,109.96,110.11,109.94,110.11,16109.0
2017-07-31 11:40:00,110.11,110.3,110.08,110.19,24213.0,110.11,110.3,110.08,110.19,24213.0
2017-07-31 11:50:00,110.18,110.21,109.94,110.16,10646.0,110.18,110.21,109.94,110.16,10646.0
2017-07-31 12:00:00,110.15,110.15,109.69,109.89,27203.0,110.15,110.15,109.69,109.89,27203.0
2017-07-31 12:10:00,109.88,110.11,109.81,110.11,12467.0,109.88,110.11,109.81,110.11,12467.0
2017-07-31 12:20:00,110.1,110.17,109.99,110.07,10436.0,110.1,110.17,109.99,110.07,10436.0
2017-07-31 12:30:00,110.12,110.18,109.85,109.88,56249.0,110.12,110.18,109.85,109.88,56249.0
2017-07-31 12:40:00,109.88,109.97,109.78,109.85,20529.0,109.88,109.97,109.78,109.85,20529.0
2017-07-31 12:50:00,109.83,109.94,109.73,109.94,20735.0,109.83,109.94,109.73,109.94,20735.0
2017-07-31 13:00:00,109.88,109.92,109.7,109.7,29089.0,109.88,109.92,109.7,109.7,29089.0
2017-07-31 13:10:00,109.7,109.72,109.45,109.54,14472.0,109.7,109.72,109.45,109.54,14472.0
2017-07-31 13:20:00,109.56,109.64,109.46,109.57,11750.0,109.56,109.64,109.46,109.57,11750.0
2017-07-31 13:30:00,109.59,109.68,109.31,109.35,19168.0,109.59,109.68,109.31,109.35,19168.0
2017-07-31 13:40:00,109.35,109.44,109.3,109.37,12579.0,109.35,109.44,109.3,109.37,12579.0
2017-07-31 13:50:00,109.39,109.61,109.39,109.5,12749.0,109.39,109.61,109.39,109.5,12749.0
2017-07-31 14:00:00,109.47,109.52,109.3,109.33,18166.0,109.47,109.52,109.3,109.33,18166.0
2017-07-31 14:10:00,109.27,109.69,109.15,109.68,17136.0,109.27,109.69,109.15,109.68,17136.0
2017-07-31 14:20:00,109.66,109.78,109.53,109.71,12711.0,109.66,109.78,109.53,109.71,12711.0
2017-07-31 14:30:00,109.67,109.7,109.48,109.65,17433.0,109.67,109.7,109.48,109.65,17433.0
2017-07-31 14:40:00,109.61,109.65,109.49,109.52,26071.0,109.61,109.65,109.49,109.52,26071.0
2017-07-31 14:50:00,109.51,109.54,109.44,109.49,15949.0,109.51,109.54,109.44,109.49,15949.0
2017-07-31 15:00:00,109.5,110.0,109.47,109.84,37448.0,109.5,110.0,109.47,109.84,37448.0
2017-07-31 15:10:00,109.87,110.29,109.86,110.29,31733.0,109.87,110.29,109.86,110.29,31733.0
2017-07-31 15:20:00,110.3,110.32,110.11,110.11,36362.0,110.3,110.32,110.11,110.11,36362.0
2017-07-31 15:30:00,110.12,110.19,110.04,110.19,50077.0,110.12,110.19,110.04,110.19,50077.0
2017-07-31 15:40:00,110.18,110.32,110.11,110.27,61048.0,110.18,110.32,110.11,110.27,61048.0
2017-07-31 15:50:00,110.27,110.48,110.17,110.42,211698.0,110.27,110.48,110.17,110.42,211698.0
2017-08-01 09:30:00,110.88,111.0,110.1,110.64,28940.0,110.88,111.0,110.1,110.64,28940.0
2017-08-01 09:40:00,110.67,110.67,110.12,110.47,14821.0,110.67,110.67,110.12,110.47,14821.0
2017-08-01 09:50:00,110.32,110.72,110.32,110.68,30935.0,110.32,110.72,110.32,110.68,30935.0
2017-08-01 10:00:00,110.68,110.73,110.42,110.68,16851.0,110.68,110.73,110.42,110.68,16851.0
2017-08-01 10:10:00,110.73,110.99,110.66,110.93,28831.0,110.73,110.99,110.66,110.93,28831.0
2017-08-01 10:20:00,110.95,111.15,110.9,111.12,22558.0,110.95,111.15,110.9,111.12,22558.0
2017-08-01 10:30:00,111.14,111.32,110.99,111.31,60177.0,111.14,111.32,110.99,111.31,60177.0
2017-08-01 10:40:00,111.26,111.6,111.22,111.6,27828.0,111.26,111.6,111.22,111.6,27828.0
2017-08-01 10:50:00,111.64,111.76,111.21,111.35,25369.0,111.64,111.76,111.21,111.35,25369.0
2017-08-01 11:00:00,111.35,111.48,111.23,111.26,10121.0,111.35,111.48,111.23,111.26,10121.0
2017-08-01 11:10:00,111.25,111.31,111.04,111.08,17372.0,111.25,111.31,111.04,111.08,17372.0
2017-08-01 11:20:00,111.06,111.1,110.9,110.9,23166.0,111.06,111.1,110.9,110.9,23166.0
2017-08-01 11:30:00,110.92,111.16,110.9,111.16,18790.0,110.92,111.16,110.9,111.16,18790.0
2017-08-01 11:40:00,111.14,111.2,110.88,110.98,31765.0,111.14,111.2,110.88,110.98,31765.0
2017-08-01 11:50:00,110.98,111.0,110.76,110.76,13208.0,110.98,111.0,110.76,110.76,13208.0
2017-08-01 12:00:00,110.78,110.81,110.51,110.6,14112.0,110.78,110.81,110.51,110.6,14112.0
2017-08-01 12:10:00,110.59,110.77,110.59,110.71,9800.0,110.59,110.77,110.59,110.71,9800.0
2017-08-01 12:20:00,110.72,110.73,110.39,110.44,12954.0,110.72,110.73,110.39,110.44,12954.0
2017-08-01 12:30:00,110.43,110.53,110.38,110.48,11887.0,110.43,110.53,110.38,110.48,11887.0
2017-08-01 12:40:00,110.48,110.59,110.38,110.58,12697.0,110.48,110.59,110.38,110.58,12697.0
2017-08-01 12:50:00,110.59,110.64,110.53,110.56,9088.0,110.59,110.64,110.53,110.56,9088.0
2017-08-01 13:00:00,110.59,110.71,110.55,110.69,14787.0,110.59,110.71,110.55,110.69,14787.0
2017-08-01 13:10:00,110.7,110.88,110.62,110.88,184455.0,110.7,110.88,110.62,110.88,184455.0
2017-08-01 13:20:00,110.88,111.07,110.88,111.03,16476.0,110.88,111.07,110.88,111.03,16476.0
2017-08-01 13:30:00,111.02,111.11,110.94,110.96,13337.0,111.02,111.11,110.94,110.96,13337.0
2017-08-01 13:40:00,110.95,111.02,110.89,110.89,27489.0,110.95,111.02,110.89,110.89,27489.0
2017-08-01 13:50:00,110.92,110.94,110.54,110.7,21405.0,110.92,110.94,110.54,110.7,21405.0
2017-08-01 14:00:00,110.7,110.76,110.65,110.66,11072.0,110.7,110.76,110.65,110.66,11072.0
2017-08-01 14:10:00,110.62,110.78,110.61,110.78,11046.0,110.62,110.78,110.61,110.78,11046.0
2017-08-01 14:20:00,110.74,110.76,110.51,110.58,15620.0,110.74,110.76,110.51,110.58,15620.0
2017-08-01 14:30:00,110.6,110.62,110.49,110.58,17428.0,110.6,110.62,110.49,110.58,17428.0
2017-08-01 14:40:00,110.59,110.71,110.55,110.64,17060.0,110.59,110.71,110.55,110.64,17060.0
2017-08-01 14:50:00,110.62,110.72,110.49,110.59,15256.0,110.62,110.72,110.49,110.59,15256.0
2017-08-01 15:00:00,110.62,110.75,110.62,110.7,27957.0,110.62,110.75,110.62,110.7,27957.0
2017-08-01 15:10:00,110.72,110.78,110.67,110.7,16647.0,110.72,110.78,110.67,110.7,16647.0
2017-08-01 15:20:00,110.7,110.77,110.59,110.7,33241.0,110.7,110.77,110.59,110.7,33241.0
2017-08-01 15:30:00,110.7,110.86,110.6,110.83,44876.0,110.7,110.86,110.6,110.83,44876.0
2017-08-01 15:40:00,110.8,110.9,110.64,110.65,127901.0,110.8,110.9,110.64,110.65,127901.0
2017-08-01 15:50:00,110.67,110.84,110.65,110.79,91075.0,110.67,110.84,110.65,110.79,91075.0
2017-08-02 09:30:00,110.82,110.92,110.0,110.22,18588.0,110.82,110.92,110.0,110.22,18588.0
2017-08-02 09:40:00,110.02,110.18,109.78,109.84,9222.0,110.02,110.18,109.78,109.84,9222.0
2017-08-02 09:50:00,109.9,109.95,109.28,109.29,11322.0,109.9,109.95,109.28,109.29,11322.0
2017-08-02 10:00:00,109.34,109.69,109.31,109.51,22012.0,109.34,109.69,109.31,109.51,22012.0
2017-08-02 10:10:00,109.57,109.57,109.0,109.06,20143.0,109.57,109.57,109.0,109.06,20143.0
2017-08-02 10:20:00,109.01,109.15,108.51,108.77,35580.0,109.01,109.15,108.51,108.77,35580.0
2017-08-02 10:30:00,108.77,109.19,108.56,108.65,26637.0,108.77,109.19,108.56,108.65,26637.0
2017-08-02 10:40:00,108.61,108.76,107.95,107.98,35909.0,108.61,108.76,107.95,107.98,35909.0
2017-08-02 10:50:00,108.0,108.6,107.51,107.51,30628.0,108.0,108.6,107.51,107.51,30628.0
2017-08-02 11:00:00,107.64,107.84,106.83,106.91,62855.0,107.64,107.84,106.83,106.91,62855.0
2017-08-02 11:10:00,106.97,107.77,106.97,107.58,36291.0,106.97,107.77,106.97,107.58,36291.0
2017-08-02 11:20:00,107.56,108.18,107.01,107.26,14931.0,107.56,108.18,107.01,107.26,14931.0
2017-08-02 11:30:00,107.24,107.43,107.13,107.4,12970.0,107.24,107.43,107.13,107.4,12970.0
2017-08-02 11:40:00,107.4,107.56,107.28,107.38,28701.0,107.4,107.56,107.28,107.38,28701.0
2017-08-02 11:50:00,107.36,107.48,107.29,107.47,37113.0,107.36,107.48,107.29,107.47,37113.0
2017-08-02 12:00:00,107.47,107.52,107.35,107.42,18192.0,107.47,107.52,107.35,107.42,18192.0
2017-08-02 12:10:00,107.44,107.6,107.35,107.6,16488.0,107.44,107.6,107.35,107.6,16488.0
2017-08-02 12:20:00,107.6,107.72,107.37,107.37,11168.0,107.6,107.72,107.37,107.37,11168.0
2017-08-02 12:30:00,107.43,107.49,107.22,107.22,10199.0,107.43,107.49,107.22,107.22,10199.0
2017-08-02 12:40:00,107.25,107.32,106.98,107.01,19884.0,107.25,107.32,106.98,107.01,19884.0
2017-08-02 12:50:00,107.01,107.11,106.91,107.0,20359.0,107.01,107.11,106.91,107.0,20359.0
2017-08-02 13:00:00,107.02,107.03,106.65,106.81,14527.0,107.02,107.03,106.65,106.81,14527.0
2017-08-02 13:10:00,106.81,106.91,106.71,106.71,8968.0,106.81,106.91,106.71,106.71,8968.0
2017-08-02 13:20:00,106.69,106.92,106.69,106.79,17101.0,106.69,106.92,106.69,106.79,17101.0
2017-08-02 13:30:00,106.73,106.91,106.62,106.91,14355.0,106.73,106.91,106.62,106.91,14355.0
2017-08-02 13:40:00,106.92,107.28,106.91,107.23,20623.0,106.92,107.28,106.91,107.23,20623.0
2017-08-02 13:50:00,107.19,107.3,106.97,107.02,19676.0,107.19,107.3,106.97,107.02,19676.0
2017-08-02 14:00:00,107.02,107.07,106.7,106.72,33941.0,107.02,107.07,106.7,106.72,33941.0
2017-08-02 14:10:00,106.73,106.74,106.3,106.31,49211.0,106.73,106.74,106.3,106.31,49211.0
2017-08-02 14:20:00,106.37,106.4,106.19,106.31,80389.0,106.37,106.4,106.19,106.31,80389.0
2017-08-02 14:30:00,106.35,106.95,106.32,106.8,23794.0,106.35,106.95,106.32,106.8,23794.0
2017-08-02 14:40:00,106.8,106.83,106.52,106.82,39471.0,106.8,106.83,106.52,106.82,39471.0
2017-08-02 14:50:00,106.81,106.82,106.61,106.71,76069.0,106.81,106.82,106.61,106.71,76069.0
2017-08-02 15:00:00,106.71,106.74,106.46,106.49,48546.0,106.71,106.74,106.46,106.49,48546.0
2017-08-02 15:10:00,106.52,106.56,106.15,106.15,53285.0,106.52,106.56,106.15,106.15,53285.0
2017-08-02 15:20:00,106.2,106.2,105.89,106.15,80980.0,106.2,106.2,105.89,106.15,80980.0
2017-08-02 15:30:00,106.16,106.5,106.15,106.3,82432.0,106.16,106.5,106.15,106.3,82432.0
2017-08-02 15:40:00,106.28,106.83,106.26,106.78,92259.0,106.28,106.83,106.26,106.78,92259.0
2017-08-02 15:50:00,106.78,107.25,106.78,107.17,246709.0,106.78,107.25,106.78,107.17,246709.0
2017-08-03 09:30:00,107.27,107.5,106.76,106.99,17171.0,107.27,107.5,106.76,106.99,17171.0
2017-08-03 09:40:00,107.03,107.43,106.44,106.61,28080.0,107.03,107.43,106.44,106.61,28080.0
2017-08-03 09:50:00,106.61,106.95,106.33,106.33,23457.0,106.61,106.95,106.33,106.33,23457.0
2017-08-03 10:00:00,106.41,106.9,106.32,106.79,24428.0,106.41,106.9,106.32,106.79,24428.0
2017-08-03 10:10:00,106.75,106.9,106.38,106.49,24588.0,106.75,106.9,106.38,106.49,24588.0
2017-08-03 10:20:00,106.39,106.87,106.36,106.69,16273.0,106.39,106.87,106.36,106.69,16273.0
2017-08-03 10:30:00,106.74,106.86,106.32,106.41,17759.0,106.74,106.86,106.32,106.41,17759.0
2017-08-03 10:40:00,106.3,106.41,105.98,106.1,61477.0,106.3,106.41,105.98,106.1,61477.0
2017-08-03 10:50:00,106.07,106.45,105.93,106.4,16569.0,106.07,106.45,105.93,106.4,16569.0
2017-08-03 11:00:00,106.33,106.88,106.29,106.88,56124.0,106.33,106.88,106.29,106.88,56124.0
2017-08-03 11:10:00,106.88,107.1,106.8,106.87,31304.0,106.88,107.1,106.8,106.87,31304.0
2017-08-03 11:20:00,106.94,107.08,106.88,106.99,27997.0,106.94,107.08,106.88,106.99,27997.0
2017-08-03 11:30:00,107.0,107.19,106.86,106.97,11924.0,107.0,107.19,106.86,106.97,11924.0
2017-08-03 11:40:00,106.98,107.15,106.84,106.9,18450.0,106.98,107.15,106.84,106.9,18450.0
2017-08-03 11:50:00,106.9,106.98,106.67,106.72,27198.0,106.9,106.98,106.67,106.72,27198.0
2017-08-03 12:00:00,106.82,106.96,106.71,106.71,7400.0,106.82,106.96,106.71,106.71,7400.0
2017-08-03 12:10:00,106.73,107.09,106.73,107.05,8203.0,106.73,107.09,106.73,107.05,8203.0
2017-08-03 12:20:00,107.08,107.26,106.96,107.24,10814.0,107.08,107.26,106.96,107.24,10814.0
2017-08-03 12:30:00,107.3,107.73,107.25,107.73,21129.0,107.3,107.73,107.25,107.73,21129.0
2017-08-03 12:40:00,107.73,107.79,107.46,107.64,31415.0,107.73,107.79,107.46,107.64,31415.0
2017-08-03 12:50:00,107.62,107.78,107.52,107.78,16913.0,107.62,107.78,107.52,107.78,16913.0
2017-08-03 13:00:00,107.75,107.78,107.36,107.54,27426.0,107.75,107.78,107.36,107.54,27426.0
2017-08-03 13:10:00,107.54,107.64,107.43,107.56,16192.0,107.54,107.64,107.43,107.56,16192.0
2017-08-03 13:20:00,107.57,107.57,107.21,107.21,19205.0,107.57,107.57,107.21,107.21,19205.0
2017-08-03 13:30:00,107.27,107.29,107.11,107.24,13251.0,107.27,107.29,107.11,107.24,13251.0
2017-08-03 13:40:00,107.22,107.28,107.06,107.06,10974.0,107.22,107.28,107.06,107.06,10974.0
2017-08-03 13:50:00,107.07,107.1,106.91,106.91,40529.0,107.07,107.1,106.91,106.91,40529.0
2017-08-03 14:00:00,106.97,107.12,106.97,107.06,94294.0,106.97,107.12,106.97,107.06,94294.0
2017-08-03 14:10:00,107.06,107.11,106.88,107.04,98780.0,107.06,107.11,106.88,107.04,98780.0
2017-08-03 14:20:00,107.07,107.22,107.02,107.17,26058.0,107.07,107.22,107.02,107.17,26058.0
2017-08-03 14:30:00,107.13,107.16,106.96,107.04,20762.0,107.13,107.16,106.96,107.04,20762.0
2017-08-03 14:40:00,107.04,107.12,107.01,107.11,10985.0,107.04,107.12,107.01,107.11,10985.0
2017-08-03 14:50:00,107.14,107.14,106.97,107.01,35946.0,107.14,107.14,106.97,107.01,35946.0
2017-08-03 15:00:00,107.01,107.29,106.99,107.23,39555.0,107.01,107.29,106.99,107.23,39555.0
2017-08-03 15:10:00,107.23,107.29,107.13,107.2,11196.0,107.23,107.29,107.13,107.2,11196.0
2017-08-03 15:20:00,107.24,107.24,107.08,107.1,14348.0,107.24,107.24,107.08,107.1,14348.0
2017-08-03 15:30:00,107.12,107.12,106.69,106.94,34171.0,107.12,107.12,106.69,106.94,34171.0
2017-08-03 15:40:00,106.92,107.04,106.85,106.94,30883.0,106.92,107.04,106.85,106.94,30883.0
2017-08-03 15:50:00,106.94,107.22,106.89,107.12,104768.0,106.94,107.22,106.89,107.12,104768.0
2017-08-04 09:30:00,107.39,107.86,107.11,107.66,29173.0,107.39,107.86,107.11,107.66,29173.0
2017-08-04 09:40:00,107.65,108.3,107.51,108.06,26089.0,107.65,108.3,107.51,108.06,26089.0
2017-08-04 09:50:00,108.05,108.2,107.61,107.61,15013.0,108.05,108.2,107.61,107.61,15013.0
2017-08-04 10:00:00,107.64,107.94,107.6,107.71,32111.0,107.64,107.94,107.6,107.71,32111.0
2017-08-04 10:10:00,107.72,108.27,107.7,108.22,49537.0,107.72,108.27,107.7,108.22,49537.0
2017-08-04 10:20:00,108.21,108.24,107.92,108.05,14710.0,108.21,108.24,107.92,108.05,14710.0
2017-08-04 10:30:00,108.01,108.3,107.95,108.18,12376.0,108.01,108.3,107.95,108.18,12376.0
2017-08-04 10:40:00,108.16,108.43,107.92,108.38,11018.0,108.16,108.43,107.92,108.38,11018.0
2017-08-04 10:50:00,108.41,108.41,107.93,108.3,15053.0,108.41,108.41,107.93,108.3,15053.0
2017-08-04 11:00:00,108.24,108.47,108.13,108.44,16453.0,108.24,108.47,108.13,108.44,16453.0
2017-08-04 11:10:00,108.37,109.13,108.36,109.13,40154.0,108.37,109.13,108.36,109.13,40154.0
2017-08-04 11:20:00,109.14,109.3,108.97,109.26,40213.0,109.14,109.3,108.97,109.26,40213.0
2017-08-04 11:30:00,109.2,109.4,109.09,109.29,58445.0,109.2,109.4,109.09,109.29,58445.0
2017-08-04 11:40:00,109.29,109.41,109.08,109.15,63052.0,109.29,109.41,109.08,109.15,63052.0
2017-08-04 11:50:00,109.12,109.38,109.11,109.38,53633.0,109.12,109.38,109.11,109.38,53633.0
2017-08-04 12:00:00,109.35,109.5,109.19,109.29,56122.0,109.35,109.5,109.19,109.29,56122.0
2017-08-04 12:10:00,109.32,109.39,109.07,109.09,54476.0,109.32,109.39,109.07,109.09,54476.0
2017-08-04 12:20:00,109.06,109.11,108.82,109.01,31716.0,109.06,109.11,108.82,109.01,31716.0
2017-08-04 12:30:00,109.04,109.31,108.92,109.26,72467.0,109.04,109.31,108.92,109.26,72467.0
2017-08-04 12:40:00,109.22,109.39,109.16,109.34,34275.0,109.22,109.39,109.16,109.34,34275.0
2017-08-04 12:50:00,109.33,109.44,109.28,109.36,18337.0,109.33,109.44,109.28,109.36,18337.0
2017-08-04 13:00:00,109.39,109.46,109.26,109.34,46078.0,109.39,109.46,109.26,109.34,46078.0
2017-08-04 13:10:00,109.32,109.4,109.29,109.36,38555.0,109.32,109.4,109.29,109.36,38555.0
2017-08-04 13:20:00,109.36,109.44,109.28,109.41,40068.0,109.36,109.44,109.28,109.41,40068.0
2017-08-04 13:30:00,109.41,109.54,109.38,109.46,14301.0,109.41,109.54,109.38,109.46,14301.0
2017-08-04 13:40:00,109.45,109.48,109.32,109.4,28495.0,109.45,109.48,109.32,109.4,28495.0
2017-08-04 13:50:00,109.42,109.45,109.33,109.4,8021.0,109.42,109.45,109.33,109.4,8021.0
2017-08-04 14:00:00,109.39,109.53,109.34,109.5,22202.0,109.39,109.53,109.34,109.5,22202.0
2017-08-04 14:10:00,109.5,109.59,109.45,109.54,28685.0,109.5,109.59,109.45,109.54,28685.0
2017-08-04 14:20:00,109.53,109.61,109.41,109.46,37358.0,109.53,109.61,109.41,109.46,37358.0
2017-08-04 14:30:00,109.45,109.53,109.41,109.46,31340.0,109.45,109.53,109.41,109.46,31340.0
2017-08-04 14:40:00,109.46,109.54,109.46,109.5,24841.0,109.46,109.54,109.46,109.5,24841.0
2017-08-04 14:50:00,109.52,109.54,109.44,109.45,31371.0,109.52,109.54,109.44,109.45,31371.0
2017-08-04 15:00:00,109.45,109.55,109.44,109.5,15642.0,109.45,109.55,109.44,109.5,15642.0
2017-08-04 15:10:00,109.5,109.54,109.45,109.46,27955.0,109.5,109.54,109.45,109.46,27955.0
2017-08-04 15:20:00,109.45,109.51,109.44,109.51,50915.0,109.45,109.51,109.44,109.51,50915.0
2017-08-04 15:30:00,109.5,109.69,109.47,109.69,84174.0,109.5,109.69,109.47,109.69,84174.0
2017-08-04 15:40:00,109.69,109.82,109.46,109.51,91194.0,109.69,109.82,109.46,109.51,91194.0
2017-08-04 15:50:00,109.51,109.77,109.51,109.75,124746.0,109.51,109.77,109.51,109.75,124746.0
2017-08-07 09:30:00,109.65,109.65,108.52,108.74,134928.0,109.65,109.65,108.52,108.74,134928.0
2017-08-07 09:40:00,108.75,109.29,108.47,109.09,29866.0,108.75,109.29,108.47,109.09,29866.0
2017-08-07 09:50:00,109.01,109.34,108.91,109.12,21103.0,109.01,109.34,108.91,109.12,21103.0
2017-08-07 10:00:00,109.16,109.2,108.87,108.95,11981.0,109.16,109.2,108.87,108.95,11981.0
2017-08-07 10:10:00,108.98,109.17,108.79,108.98,12139.0,108.98,109.17,108.79,108.98,12139.0
2017-08-07 10:20:00,109.0,109.32,109.0,109.12,10793.0,109.0,109.32,109.0,109.12,10793.0
2017-08-07 10:30:00,109.13,109.35,109.12,109.25,13170.0,109.13,109.35,109.12,109.25,13170.0
2017-08-07 10:40:00,109.28,109.37,109.17,109.31,11001.0,109.28,109.37,109.17,109.31,11001.0
2017-08-07 10:50:00,109.26,109.36,109.2,109.3,11106.0,109.26,109.36,109.2,109.3,11106.0
2017-08-07 11:00:00,109.31,109.44,109.25,109.38,12440.0,109.31,109.44,109.25,109.38,12440.0
2017-08-07 11:10:00,109.4,109.68,109.4,109.56,16716.0,109.4,109.68,109.4,109.56,16716.0
2017-08-07 11:20:00,109.52,109.75,109.48,109.65,9520.0,109.52,109.75,109.48,109.65,9520.0
2017-08-07 11:30:00,109.74,109.74,109.5,109.7,6155.0,109.74,109.74,109.5,109.7,6155.0
2017-08-07 11:40:00,109.69,109.7,109.43,109.43,6666.0,109.69,109.7,109.43,109.43,6666.0
2017-08-07 11:50:00,109.43,109.43,109.18,109.28,5718.0,109.43,109.43,109.18,109.28,5718.0
2017-08-07 12:00:00,109.26,109.37,109.22,109.22,4616.0,109.26,109.37,109.22,109.22,4616.0
2017-08-07 12:10:00,109.2,109.2,108.93,108.98,23708.0,109.2,109.2,108.93,108.98,23708.0
2017-08-07 12:20:00,109.02,109.2,109.0,109.09,34838.0,109.02,109.2,109.0,109.09,34838.0
2017-08-07 12:30:00,109.12,109.17,108.94,109.04,4644.0,109.12,109.17,108.94,109.04,4644.0
2017-08-07 12:40:00,109.05,109.09,108.94,109.06,4205.0,109.05,109.09,108.94,109.06,4205.0
2017-08-07 12:50:00,109.04,109.06,108.92,109.06,24481.0,109.04,109.06,108.92,109.06,24481.0
2017-08-07 13:00:00,109.03,109.22,108.97,109.1,46260.0,109.03,109.22,108.97,109.1,46260.0
2017-08-07 13:10:00,109.11,109.34,109.05,109.14,13226.0,109.11,109.34,109.05,109.14,13226.0
2017-08-07 13:20:00,109.11,109.15,109.05,109.09,5324.0,109.11,109.15,109.05,109.09,5324.0
2017-08-07 13:30:00,109.12,109.19,109.03,109.09,5300.0,109.12,109.19,109.03,109.09,5300.0
2017-08-07 13:40:00,109.09,109.15,109.04,109.15,9244.0,109.09,109.15,109.04,109.15,9244.0
2017-08-07 13:50:00,109.18,109.22,109.05,109.05,17606.0,109.18,109.22,109.05,109.05,17606.0
2017-08-07 14:00:00,109.19,109.25,109.14,109.2,4872.0,109.19,109.25,109.14,109.2,4872.0
2017-08-07 14:10:00,109.2,109.2,108.99,109.03,9673.0,109.2,109.2,108.99,109.03,9673.0
2017-08-07 14:20:00,109.03,109.12,108.98,108.98,42955.0,109.03,109.12,108.98,108.98,42955.0
2017-08-07 14:30:00,108.96,108.96,108.85,108.87,7522.0,108.96,108.96,108.85,108.87,7522.0
2017-08-07 14:40:00,108.88,108.9,108.71,108.71,5995.0,108.88,108.9,108.71,108.71,5995.0
2017-08-07 14:50:00,108.77,108.77,108.66,108.66,8237.0,108.77,108.77,108.66,108.66,8237.0
2017-08-07 15:00:00,108.66,108.7,108.54,108.57,10194.0,108.66,108.7,108.54,108.57,10194.0
2017-08-07 15:10:00,108.56,108.6,108.54,108.56,12632.0,108.56,108.6,108.54,108.56,12632.0
2017-08-07 15:20:00,108.56,108.92,108.56,108.92,20033.0,108.56,108.92,108.56,108.92,20033.0
2017-08-07 15:30:00,108.88,108.91,108.71,108.8,29193.0,108.88,108.91,108.71,108.8,29193.0
2017-08-07 15:40:00,108.78,108.8,108.69,108.73,36048.0,108.78,108.8,108.69,108.73,36048.0
2017-08-07 15:50:00,108.74,108.77,108.7,108.76,91694.0,108.74,108.77,108.7,108.76,91694.0
2017-08-08 09:30:00,108.21,108.23,107.41,107.6,42963.0,108.21,108.23,107.41,107.6,42963.0
2017-08-08 09:40:00,107.48,107.91,107.32,107.91,16799.0,107.48,107.91,107.32,107.91,16799.0
2017-08-08 09:50:00,107.83,108.03,107.7,108.0,25926.0,107.83,108.03,107.7,108.0,25926.0
2017-08-08 10:00:00,107.98,108.17,107.93,108.17,30227.0,107.98,108.17,107.93,108.17,30227.0
2017-08-08 10:10:00,108.16,108.31,107.86,107.97,50683.0,108.16,108.31,107.86,107.97,50683.0
2017-08-08 10:20:00,107.97,108.04,107.7,107.74,7009.0,107.97,108.04,107.7,107.74,7009.0
2017-08-08 10:30:00,107.72,107.97,107.52,107.88,8155.0,107.72,107.97,107.52,107.88,8155.0
2017-08-08 10:40:00,107.93,107.96,107.74,107.79,12593.0,107.93,107.96,107.74,107.79,12593.0
2017-08-08 10:50:00,107.77,108.04,107.75,108.04,6480.0,107.77,108.04,107.75,108.04,6480.0
2017-08-08 11:00:00,108.03,108.05,107.8,107.93,3397.0,108.03,108.05,107.8,107.93,3397.0
2017-08-08 11:10:00,107.92,108.04,107.83,108.0,8183.0,107.92,108.04,107.83,108.0,8183.0
2017-08-08 11:20:00,108.02,108.02,107.82,107.97,4285.0,108.02,108.02,107.82,107.97,4285.0
2017-08-08 11:30:00,107.9,108.16,107.9,108.04,6427.0,107.9,108.16,107.9,108.04,6427.0
2017-08-08 11:40:00,108.04,108.19,107.97,108.13,7337.0,108.04,108.19,107.97,108.13,7337.0
2017-08-08 11:50:00,108.12,108.36,108.04,108.24,12509.0,108.12,108.36,108.04,108.24,12509.0
2017-08-08 12:00:00,108.27,108.45,108.19,108.43,15306.0,108.27,108.45,108.19,108.43,15306.0
2017-08-08 12:10:00,108.4,108.42,108.23,108.3,8227.0,108.4,108.42,108.23,108.3,8227.0
2017-08-08 12:20:00,108.3,108.46,108.27,108.32,10559.0,108.3,108.46,108.27,108.32,10559.0
2017-08-08 12:30:00,108.41,108.41,108.1,108.11,5343.0,108.41,108.41,108.1,108.11,5343.0
2017-08-08 12:40:00,108.1,108.34,108.1,108.24,5701.0,108.1,108.34,108.1,108.24,5701.0
2017-08-08 12:50:00,108.3,108.3,108.06,108.14,2011.0,108.3,108.3,108.06,108.14,2011.0
2017-08-08 13:00:00,108.18,108.18,108.03,108.1,5891.0,108.18,108.18,108.03,108.1,5891.0
2017-08-08 13:10:00,108.08,108.14,107.97,107.97,4770.0,108.08,108.14,107.97,107.97,4770.0
2017-08-08 13:20:00,107.97,108.1,107.87,107.87,5628.0,107.97,108.1,107.87,107.87,5628.0
2017-08-08 13:30:00,107.81,108.03,107.77,107.84,11058.0,107.81,108.03,107.77,107.84,11058.0
2017-08-08 13:40:00,107.82,107.97,107.81,107.93,10608.0,107.82,107.97,107.81,107.93,10608.0
2017-08-08 13:50:00,107.97,108.07,107.9,107.93,14381.0,107.97,108.07,107.9,107.93,14381.0
2017-08-08 14:00:00,107.89,107.89,107.75,107.8,5844.0,107.89,107.89,107.75,107.8,5844.0
2017-08-08 14:10:00,107.82,107.9,107.74,107.84,4754.0,107.82,107.9,107.74,107.84,4754.0
2017-08-08 14:20:00,107.82,107.93,107.78,107.79,5139.0,107.82,107.93,107.78,107.79,5139.0
2017-08-08 14:30:00,107.86,107.87,107.63,107.63,9439.0,107.86,107.87,107.63,107.63,9439.0
2017-08-08 14:40:00,107.7,107.72,107.54,107.62,9620.0,107.7,107.72,107.54,107.62,9620.0
2017-08-08 14:50:00,107.71,107.88,107.61,107.81,14556.0,107.71,107.88,107.61,107.81,14556.0
2017-08-08 15:00:00,107.85,107.92,107.68,107.8,14753.0,107.85,107.92,107.68,107.8,14753.0
2017-08-08 15:10:00,107.77,107.92,107.77,107.92,13187.0,107.77,107.92,107.77,107.92,13187.0
2017-08-08 15:20:00,107.94,108.0,107.45,107.63,24610.0,107.94,108.0,107.45,107.63,24610.0
2017-08-08 15:30:00,107.57,107.61,107.11,107.3,18895.0,107.57,107.61,107.11,107.3,18895.0
2017-08-08 15:40:00,107.3,107.65,107.23,107.63,41176.0,107.3,107.65,107.23,107.63,41176.0
2017-08-08 15:50:00,107.64,107.78,107.49,107.74,67519.0,107.64,107.78,107.49,107.74,67519.0
2017-08-09 09:30:00,106.87,107.39,106.7,107.1,20650.0,106.87,107.39,106.7,107.1,20650.0
2017-08-09 09:40:00,107.39,107.49,107.14,107.29,17795.0,107.39,107.49,107.14,107.29,17795.0
2017-08-09 09:50:00,107.34,107.86,107.08,107.7,15001.0,107.34,107.86,107.08,107.7,15001.0
2017-08-09 10:00:00,107.86,107.86,107.27,107.54,5979.0,107.86,107.86,107.27,107.54,5979.0
2017-08-09 10:10:00,107.72,107.83,107.41,107.53,3837.0,107.72,107.83,107.41,107.53,3837.0
2017-08-09 10:20:00,107.49,107.58,107.32,107.47,5059.0,107.49,107.58,107.32,107.47,5059.0
2017-08-09 10:30:00,107.35,107.83,107.35,107.83,10580.0,107.35,107.83,107.35,107.83,10580.0
2017-08-09 10:40:00,107.83,107.85,107.44,107.55,7795.0,107.83,107.85,107.44,107.55,7795.0
2017-08-09 10:50:00,107.55,107.63,107.09,107.2,9079.0,107.55,107.63,107.09,107.2,9079.0
2017-08-09 11:00:00,107.17,107.37,107.12,107.25,6002.0,107.17,107.37,107.12,107.25,6002.0
2017-08-09 11:10:00,107.11,107.17,106.93,107.17,9606.0,107.11,107.17,106.93,107.17,9606.0
2017-08-09 11:20:00,107.13,107.3,107.13,107.24,1906.0,107.13,107.3,107.13,107.24,1906.0
2017-08-09 11:30:00,107.25,107.45,107.09,107.26,3700.0,107.25,107.45,107.09,107.26,3700.0
2017-08-09 11:40:00,107.17,107.35,106.99,107.31,6316.0,107.17,107.35,106.99,107.31,6316.0
2017-08-09 11:50:00,107.41,107.74,107.38,107.52,14072.0,107.41,107.74,107.38,107.52,14072.0
2017-08-09 12:00:00,107.43,107.44,107.16,107.16,5278.0,107.43,107.44,107.16,107.16,5278.0
2017-08-09 12:10:00,107.24,107.45,107.16,107.45,6232.0,107.24,107.45,107.16,107.45,6232.0
2017-08-09 12:20:00,107.45,107.53,107.37,107.46,3691.0,107.45,107.53,107.37,107.46,3691.0
2017-08-09 12:30:00,107.47,107.53,107.36,107.42,2417.0,107.47,107.53,107.36,107.42,2417.0
2017-08-09 12:40:00,107.46,107.52,107.24,107.29,5976.0,107.46,107.52,107.24,107.29,5976.0
2017-08-09 12:50:00,107.34,107.34,107.15,107.15,1817.0,107.34,107.34,107.15,107.15,1817.0
2017-08-09 13:00:00,107.08,107.19,107.07,107.16,3539.0,107.08,107.19,107.07,107.16,3539.0
2017-08-09 13:10:00,107.17,107.21,106.94,107.03,9345.0,107.17,107.21,106.94,107.03,9345.0
2017-08-09 13:20:00,107.05,107.11,106.87,106.95,6241.0,107.05,107.11,106.87,106.95,6241.0
2017-08-09 13:30:00,106.94,107.05,106.86,107.04,5515.0,106.94,107.05,106.86,107.04,5515.0
2017-08-09 13:40:00,107.06,107.1,106.93,107.0,5000.0,107.06,107.1,106.93,107.0,5000.0
2017-08-09 13:50:00,107.08,107.21,107.04,107.21,9894.0,107.08,107.21,107.04,107.21,9894.0
2017-08-09 14:00:00,107.28,107.35,107.09,107.2,6304.0,107.28,107.35,107.09,107.2,6304.0
2017-08-09 14:10:00,107.16,107.16,106.87,106.94,11768.0,107.16,107.16,106.87,106.94,11768.0
2017-08-09 14:20:00,106.91,107.1,106.83,106.92,11247.0,106.91,107.1,106.83,106.92,11247.0
2017-08-09 14:30:00,106.92,106.95,106.73,106.81,14266.0,106.92,106.95,106.73,106.81,14266.0
2017-08-09 14:40:00,106.83,106.9,106.63,106.73,7284.0,106.83,106.9,106.63,106.73,7284.0
2017-08-09 14:50:00,106.71,106.91,106.71,106.85,5206.0,106.71,106.91,106.71,106.85,5206.0
2017-08-09 15:00:00,106.87,106.92,106.64,106.64,10458.0,106.87,106.92,106.64,106.64,10458.0
2017-08-09 15:10:00,106.7,107.0,106.69,106.93,6172.0,106.7,107.0,106.69,106.93,6172.0
2017-08-09 15:20:00,107.01,107.11,106.95,107.05,5570.0,107.01,107.11,106.95,107.05,5570.0
2017-08-09 15:30:00,107.05,107.18,106.97,107.14,14483.0,107.05,107.18,106.97,107.14,14483.0
2017-08-09 15:40:00,107.17,107.31,107.17,107.28,13021.0,107.17,107.31,107.17,107.28,13021.0
2017-08-09 15:50:00,107.33,107.45,107.23,107.35,48274.0,107.33,107.45,107.23,107.35,48274.0
2017-08-10 09:30:00,106.77,107.0,106.38,106.67,32873.0,106.77,107.0,106.38,106.67,32873.0
2017-08-10 09:40:00,106.75,106.75,106.02,106.09,15358.0,106.75,106.75,106.02,106.09,15358.0
2017-08-10 09:50:00,106.07,106.12,105.52,105.67,26516.0,106.07,106.12,105.52,105.67,26516.0
2017-08-10 10:00:00,105.73,105.76,104.57,104.84,51834.0,105.73,105.76,104.57,104.84,51834.0
2017-08-10 10:10:00,104.87,104.89,104.23,104.65,94841.0,104.87,104.89,104.23,104.65,94841.0
2017-08-10 10:20:00,104.58,105.3,104.38,105.2,60248.0,104.58,105.3,104.38,105.2,60248.0
2017-08-10 10:30:00,105.2,105.83,105.13,105.64,65000.0,105.2,105.83,105.13,105.64,65000.0
2017-08-10 10:40:00,105.64,105.67,105.35,105.41,14618.0,105.64,105.67,105.35,105.41,14618.0
2017-08-10 10:50:00,105.5,105.88,105.44,105.86,18789.0,105.5,105.88,105.44,105.86,18789.0
2017-08-10 11:00:00,105.81,105.82,105.48,105.64,16167.0,105.81,105.82,105.48,105.64,16167.0
2017-08-10 11:10:00,105.63,105.65,105.25,105.31,7307.0,105.63,105.65,105.25,105.31,7307.0
2017-08-10 11:20:00,105.28,105.39,105.14,105.37,14314.0,105.28,105.39,105.14,105.37,14314.0
2017-08-10 11:30:00,105.37,105.43,105.23,105.3,10022.0,105.37,105.43,105.23,105.3,10022.0
2017-08-10 11:40:00,105.27,105.28,104.96,105.0,15774.0,105.27,105.28,104.96,105.0,15774.0
2017-08-10 11:50:00,104.92,104.92,104.47,104.49,29074.0,104.92,104.92,104.47,104.49,29074.0
2017-08-10 12:00:00,104.48,104.48,104.13,104.36,27590.0,104.48,104.48,104.13,104.36,27590.0
2017-08-10 12:10:00,104.4,104.64,104.33,104.33,17994.0,104.4,104.64,104.33,104.33,17994.0
2017-08-10 12:20:00,104.27,104.28,103.8,103.8,21977.0,104.27,104.28,103.8,103.8,21977.0
2017-08-10 12:30:00,103.82,103.92,103.0,103.38,47435.0,103.82,103.92,103.0,103.38,47435.0
2017-08-10 12:40:00,103.34,103.8,103.32,103.72,35530.0,103.34,103.8,103.32,103.72,35530.0
2017-08-10 12:50:00,103.73,104.04,103.58,104.04,19622.0,103.73,104.04,103.58,104.04,19622.0
2017-08-10 13:00:00,104.01,104.46,104.0,104.27,11212.0,104.01,104.46,104.0,104.27,11212.0
2017-08-10 13:10:00,104.41,104.57,104.34,104.51,14488.0,104.41,104.57,104.34,104.51,14488.0
2017-08-10 13:20:00,104.44,104.8,104.44,104.74,9326.0,104.44,104.8,104.44,104.74,9326.0
2017-08-10 13:30:00,104.68,104.79,104.63,104.75,12636.0,104.68,104.79,104.63,104.75,12636.0
2017-08-10 13:40:00,104.79,105.07,104.72,104.87,43790.0,104.79,105.07,104.72,104.87,43790.0
2017-08-10 13:50:00,104.89,105.12,104.83,105.08,28569.0,104.89,105.12,104.83,105.08,28569.0
2017-08-10 14:00:00,105.07,105.15,104.93,105.15,14270.0,105.07,105.15,104.93,105.15,14270.0
2017-08-10 14:10:00,105.14,105.42,105.14,105.37,14836.0,105.14,105.42,105.14,105.37,14836.0
2017-08-10 14:20:00,105.4,105.5,105.32,105.5,15739.0,105.4,105.5,105.32,105.5,15739.0
2017-08-10 14:30:00,105.44,105.68,105.44,105.56,19981.0,105.44,105.68,105.44,105.56,19981.0
2017-08-10 14:40:00,105.59,105.77,105.3,105.71,25821.0,105.59,105.77,105.3,105.71,25821.0
2017-08-10 14:50:00,105.7,105.83,105.61,105.64,17633.0,105.7,105.83,105.61,105.64,17633.0
2017-08-10 15:00:00,105.65,105.72,105.51,105.54,29578.0,105.65,105.72,105.51,105.54,29578.0
2017-08-10 15:10:00,105.49,105.49,104.64,104.78,40498.0,105.49,105.49,104.64,104.78,40498.0
2017-08-10 15:20:00,104.78,104.9,104.67,104.87,38734.0,104.78,104.9,104.67,104.87,38734.0
2017-08-10 15:30:00,104.88,104.92,104.37,104.4,39630.0,104.88,104.92,104.37,104.4,39630.0
2017-08-10 15:40:00,104.42,104.6,104.19,104.22,69101.0,104.42,104.6,104.19,104.22,69101.0
2017-08-10 15:50:00,104.21,104.59,104.19,104.43,141736.0,104.21,104.59,104.19,104.43,141736.0
2017-08-11 09:30:00,104.93,105.4,104.32,104.55,44328.0,104.93,105.4,104.32,104.55,44328.0
2017-08-11 09:40:00,104.35,105.1,104.24,104.57,10097.0,104.35,105.1,104.24,104.57,10097.0
2017-08-11 09:50:00,104.71,105.34,104.61,105.28,30969.0,104.71,105.34,104.61,105.28,30969.0
2017-08-11 10:00:00,105.23,105.72,104.96,105.4,16115.0,105.23,105.72,104.96,105.4,16115.0
2017-08-11 10:10:00,105.62,105.95,105.51,105.61,13200.0,105.62,105.95,105.51,105.61,13200.0
2017-08-11 10:20:00,105.62,106.0,105.59,105.81,26922.0,105.62,106.0,105.59,105.81,26922.0
2017-08-11 10:30:00,105.88,105.92,105.54,105.58,8910.0,105.88,105.92,105.54,105.58,8910.0
2017-08-11 10:40:00,105.58,105.97,105.58,105.92,17504.0,105.58,105.97,105.58,105.92,17504.0
2017-08-11 10:50:00,105.76,106.01,105.76,105.82,16949.0,105.76,106.01,105.76,105.82,16949.0
2017-08-11 11:00:00,105.74,105.83,105.52,105.64,11433.0,105.74,105.83,105.52,105.64,11433.0
2017-08-11 11:10:00,105.61,106.05,105.6,105.78,9406.0,105.61,106.05,105.6,105.78,9406.0
2017-08-11 11:20:00,105.78,105.78,105.4,105.62,12744.0,105.78,105.78,105.4,105.62,12744.0
2017-08-11 11:30:00,105.64,105.93,105.63,105.9,5308.0,105.64,105.93,105.63,105.9,5308.0
2017-08-11 11:40:00,105.88,106.17,105.82,105.99,6845.0,105.88,106.17,105.82,105.99,6845.0
2017-08-11 11:50:00,106.08,106.17,105.9,105.98,8099.0,106.08,106.17,105.9,105.98,8099.0
2017-08-11 12:00:00,105.97,106.42,105.94,106.42,6223.0,105.97,106.42,105.94,106.42,6223.0
2017-08-11 12:10:00,106.42,106.44,106.19,106.4,14275.0,106.42,106.44,106.19,106.4,14275.0
2017-08-11 12:20:00,106.34,106.51,106.33,106.4,7338.0,106.34,106.51,106.33,106.4,7338.0
2017-08-11 12:30:00,106.38,106.6,106.28,106.39,4888.0,106.38,106.6,106.28,106.39,4888.0
2017-08-11 12:40:00,106.4,106.6,106.37,106.5,6531.0,106.4,106.6,106.37,106.5,6531.0
2017-08-11 12:50:00,106.49,106.49,106.24,106.31,5976.0,106.49,106.49,106.24,106.31,5976.0
2017-08-11 13:00:00,106.32,106.69,106.31,106.65,8158.0,106.32,106.69,106.31,106.65,8158.0
2017-08-11 13:10:00,106.65,106.66,106.39,106.46,9671.0,106.65,106.66,106.39,106.46,9671.0
2017-08-11 13:20:00,106.47,106.49,106.2,106.22,10169.0,106.47,106.49,106.2,106.22,10169.0
2017-08-11 13:30:00,106.25,106.31,106.19,106.26,9429.0,106.25,106.31,106.19,106.26,9429.0
2017-08-11 13:40:00,106.24,106.61,106.23,106.56,6718.0,106.24,106.61,106.23,106.56,6718.0
2017-08-11 13:50:00,106.56,106.63,106.49,106.52,102004.0,106.56,106.63,106.49,106.52,102004.0
2017-08-11 14:00:00,106.5,106.55,106.31,106.52,5202.0,106.5,106.55,106.31,106.52,5202.0
2017-08-11 14:10:00,106.53,106.83,106.5,106.74,9959.0,106.53,106.83,106.5,106.74,9959.0
2017-08-11 14:20:00,106.74,106.81,106.6,106.78,11826.0,106.74,106.81,106.6,106.78,11826.0
2017-08-11 14:30:00,106.79,106.83,106.44,106.54,10323.0,106.79,106.83,106.44,106.54,10323.0
2017-08-11 14:40:00,106.52,106.71,106.48,106.62,23020.0,106.52,106.71,106.48,106.62,23020.0
2017-08-11 14:50:00,106.65,106.76,106.48,106.54,15021.0,106.65,106.76,106.48,106.54,15021.0
2017-08-11 15:00:00,106.5,106.7,106.48,106.59,6441.0,106.5,106.7,106.48,106.59,6441.0
2017-08-11 15:10:00,106.65,106.7,106.14,106.14,10264.0,106.65,106.7,106.14,106.14,10264.0
2017-08-11 15:20:00,106.14,106.31,106.09,106.26,11952.0,106.14,106.31,106.09,106.26,11952.0
2017-08-11 15:30:00,106.24,106.37,106.07,106.37,25073.0,106.24,106.37,106.07,106.37,25073.0
2017-08-11 15:40:00,106.3,106.3,106.06,106.23,35686.0,106.3,106.3,106.06,106.23,35686.0
2017-08-11 15:50:00,106.25,106.25,105.98,106.05,59757.0,106.25,106.25,105.98,106.05,59757.0
2017-08-14 09:30:00,106.85,107.9,106.36,107.57,43117.0,106.85,107.9,106.36,107.57,43117.0
2017-08-14 09:40:00,107.58,107.95,107.03,107.84,39762.0,107.58,107.95,107.03,107.84,39762.0
2017-08-14 09:50:00,107.83,108.33,107.73,108.19,53710.0,107.83,108.33,107.73,108.19,53710.0
2017-08-14 10:00:00,108.21,108.35,108.08,108.19,27928.0,108.21,108.35,108.08,108.19,27928.0
2017-08-14 10:10:00,108.26,108.36,108.19,108.3,10065.0,108.26,108.36,108.19,108.3,10065.0
2017-08-14 10:20:00,108.29,108.4,108.09,108.24,13498.0,108.29,108.4,108.09,108.24,13498.0
2017-08-14 10:30:00,108.32,108.37,108.03,108.11,5321.0,108.32,108.37,108.03,108.11,5321.0
2017-08-14 10:40:00,108.14,108.28,107.9,108.22,12104.0,108.14,108.28,107.9,108.22,12104.0
2017-08-14 10:50:00,108.13,108.26,107.95,108.05,15044.0,108.13,108.26,107.95,108.05,15044.0
2017-08-14 11:00:00,107.95,108.09,107.82,107.98,8588.0,107.95,108.09,107.82,107.98,8588.0
2017-08-14 11:10:00,108.05,108.21,107.93,108.0,7867.0,108.05,108.21,107.93,108.0,7867.0
2017-08-14 11:20:00,107.99,107.99,107.67,107.8,9264.0,107.99,107.99,107.67,107.8,9264.0
2017-08-14 11:30:00,107.84,108.16,107.73,108.04,33125.0,107.84,108.16,107.73,108.04,33125.0
2017-08-14 11:40:00,108.04,108.1,107.82,107.97,27371.0,108.04,108.1,107.82,107.97,27371.0
2017-08-14 11:50:00,107.92,108.05,107.92,108.04,22587.0,107.92,108.05,107.92,108.04,22587.0
2017-08-14 12:00:00,108.03,108.31,107.99,108.13,14679.0,108.03,108.31,107.99,108.13,14679.0
2017-08-14 12:10:00,108.14,108.28,107.98,108.01,52579.0,108.14,108.28,107.98,108.01,52579.0
2017-08-14 12:20:00,107.97,108.22,107.97,108.1,11892.0,107.97,108.22,107.97,108.1,11892.0
2017-08-14 12:30:00,108.09,108.21,107.99,108.06,7788.0,108.09,108.21,107.99,108.06,7788.0
2017-08-14 12:40:00,108.04,108.17,108.02,108.15,10888.0,108.04,108.17,108.02,108.15,10888.0
2017-08-14 12:50:00,108.15,108.16,108.04,108.14,4339.0,108.15,108.16,108.04,108.14,4339.0
2017-08-14 13:00:00,108.2,108.32,108.19,108.3,6085.0,108.2,108.32,108.19,108.3,6085.0
2017-08-14 13:10:00,108.32,108.38,108.28,108.35,5107.0,108.32,108.38,108.28,108.35,5107.0
2017-08-14 13:20:00,108.4,108.4,108.27,108.34,15511.0,108.4,108.4,108.27,108.34,15511.0
2017-08-14 13:30:00,108.38,108.5,108.33,108.46,5495.0,108.38,108.5,108.33,108.46,5495.0
2017-08-14 13:40:00,108.45,108.49,108.32,108.34,7537.0,108.45,108.49,108.32,108.34,7537.0
2017-08-14 13:50:00,108.39,108.45,108.33,108.41,11611.0,108.39,108.45,108.33,108.41,11611.0
2017-08-14 14:00:00,108.4,108.57,108.36,108.45,28577.0,108.4,108.57,108.36,108.45,28577.0
2017-08-14 14:10:00,108.46,108.52,108.28,108.31,15145.0,108.46,108.52,108.28,108.31,15145.0
2017-08-14 14:20:00,108.35,108.4,108.27,108.27,27428.0,108.35,108.4,108.27,108.27,27428.0
2017-08-14 14:30:00,108.29,108.35,108.14,108.22,17864.0,108.29,108.35,108.14,108.22,17864.0
2017-08-14 14:40:00,108.19,108.19,107.83,107.83,18659.0,108.19,108.19,107.83,107.83,18659.0
2017-08-14 14:50:00,107.78,107.83,107.53,107.68,17457.0,107.78,107.83,107.53,107.68,17457.0
2017-08-14 15:00:00,107.7,107.9,107.7,107.87,12542.0,107.7,107.9,107.7,107.87,12542.0
2017-08-14 15:10:00,107.9,108.06,107.86,108.05,15143.0,107.9,108.06,107.86,108.05,15143.0
2017-08-14 15:20:00,108.06,108.06,107.93,107.95,9593.0,108.06,108.06,107.93,107.95,9593.0
2017-08-14 15:30:00,107.97,108.06,107.87,107.95,20672.0,107.97,108.06,107.87,107.95,20672.0
2017-08-14 15:40:00,107.94,107.98,107.88,107.93,29268.0,107.94,107.98,107.88,107.93,29268.0
2017-08-14 15:50:00,107.94,108.05,107.85,107.91,75104.0,107.94,108.05,107.85,107.91,75104.0
2017-08-15 09:30:00,107.75,107.93,107.29,107.36,16263.0,107.75,107.93,107.29,107.36,16263.0
2017-08-15 09:40:00,107.46,107.68,107.09,107.09,17732.0,107.46,107.68,107.09,107.09,17732.0
2017-08-15 09:50:00,107.1,107.54,106.8,107.13,14026.0,107.1,107.54,106.8,107.13,14026.0
2017-08-15 10:00:00,107.2,107.47,106.84,106.88,13239.0,107.2,107.47,106.84,106.88,13239.0
2017-08-15 10:10:00,106.86,107.26,106.71,107.26,16147.0,106.86,107.26,106.71,107.26,16147.0
2017-08-15 10:20:00,107.17,107.9,107.12,107.81,11622.0,107.17,107.9,107.12,107.81,11622.0
2017-08-15 10:30:00,107.86,107.86,107.55,107.64,13603.0,107.86,107.86,107.55,107.64,13603.0
2017-08-15 10:40:00,107.66,107.93,107.64,107.83,7947.0,107.66,107.93,107.64,107.83,7947.0
2017-08-15 10:50:00,107.83,107.99,107.79,107.85,6221.0,107.83,107.99,107.79,107.85,6221.0
2017-08-15 11:00:00,107.84,107.87,107.54,107.58,7118.0,107.84,107.87,107.54,107.58,7118.0
2017-08-15 11:10:00,107.56,107.89,107.56,107.89,2700.0,107.56,107.89,107.56,107.89,2700.0
2017-08-15 11:20:00,107.89,107.92,107.72,107.72,5272.0,107.89,107.92,107.72,107.72,5272.0
2017-08-15 11:30:00,107.8,107.87,107.74,107.82,6463.0,107.8,107.87,107.74,107.82,6463.0
2017-08-15 11:40:00,107.73,107.81,107.59,107.7,8106.0,107.73,107.81,107.59,107.7,8106.0
2017-08-15 11:50:00,107.72,107.72,107.51,107.72,5530.0,107.72,107.72,107.51,107.72,5530.0
2017-08-15 12:00:00,107.7,107.89,107.67,107.72,7665.0,107.7,107.89,107.67,107.72,7665.0
2017-08-15 12:10:00,107.72,107.95,107.71,107.91,4678.0,107.72,107.95,107.71,107.91,4678.0
2017-08-15 12:20:00,107.9,107.93,107.78,107.81,7051.0,107.9,107.93,107.78,107.81,7051.0
2017-08-15 12:30:00,107.85,108.13,107.79,108.01,8737.0,107.85,108.13,107.79,108.01,8737.0
2017-08-15 12:40:00,108.07,108.28,108.03,108.23,5972.0,108.07,108.28,108.03,108.23,5972.0
2017-08-15 12:50:00,108.28,108.35,108.19,108.28,11431.0,108.28,108.35,108.19,108.28,11431.0
2017-08-15 13:00:00,108.29,108.29,107.83,107.97,9591.0,108.29,108.29,107.83,107.97,9591.0
2017-08-15 13:10:00,107.98,108.15,107.95,107.96,4200.0,107.98,108.15,107.95,107.96,4200.0
2017-08-15 13:20:00,107.97,108.07,107.91,107.98,7999.0,107.97,108.07,107.91,107.98,7999.0
2017-08-15 13:30:00,107.92,108.0,107.68,107.79,14798.0,107.92,108.0,107.68,107.79,14798.0
2017-08-15 13:40:00,107.81,107.91,107.68,107.71,10037.0,107.81,107.91,107.68,107.71,10037.0
2017-08-15 13:50:00,107.72,107.76,107.52,107.54,10189.0,107.72,107.76,107.52,107.54,10189.0
2017-08-15 14:00:00,107.53,107.81,107.47,107.65,28626.0,107.53,107.81,107.47,107.65,28626.0
2017-08-15 14:10:00,107.67,107.67,107.5,107.55,11725.0,107.67,107.67,107.5,107.55,11725.0
2017-08-15 14:20:00,107.56,107.82,107.53,107.82,12754.0,107.56,107.82,107.53,107.82,12754.0
2017-08-15 14:30:00,107.81,107.81,107.52,107.57,16975.0,107.81,107.81,107.52,107.57,16975.0
2017-08-15 14:40:00,107.56,107.6,107.4,107.48,26386.0,107.56,107.6,107.4,107.48,26386.0
2017-08-15 14:50:00,107.47,107.62,107.45,107.49,16791.0,107.47,107.62,107.45,107.49,16791.0
2017-08-15 15:00:00,107.5,107.56,107.44,107.52,15820.0,107.5,107.56,107.44,107.52,15820.0
2017-08-15 15:10:00,107.53,107.57,107.49,107.53,14596.0,107.53,107.57,107.49,107.53,14596.0
2017-08-15 15:20:00,107.55,107.66,107.53,107.59,20462.0,107.55,107.66,107.53,107.59,20462.0
2017-08-15 15:30:00,107.58,107.62,107.45,107.51,27851.0,107.58,107.62,107.45,107.51,27851.0
2017-08-15 15:40:00,107.52,107.56,107.45,107.48,38379.0,107.52,107.56,107.45,107.48,38379.0
2017-08-15 15:50:00,107.47,107.49,107.29,107.37,60657.0,107.47,107.49,107.29,107.37,60657.0
2017-08-16 09:30:00,107.89,108.26,107.57,107.99,15713.0,107.89,108.26,107.57,107.99,15713.0
2017-08-16 09:40:00,107.96,108.12,107.8,107.97,12604.0,107.96,108.12,107.8,107.97,12604.0
2017-08-16 09:50:00,108.02,108.29,107.79,108.29,15810.0,108.02,108.29,107.79,108.29,15810.0
2017-08-16 10:00:00,108.25,108.28,107.87,107.98,11061.0,108.25,108.28,107.87,107.98,11061.0
2017-08-16 10:10:00,108.06,108.25,107.92,108.15,6864.0,108.06,108.25,107.92,108.15,6864.0
2017-08-16 10:20:00,108.18,108.5,108.13,108.47,9446.0,108.18,108.5,108.13,108.47,9446.0
2017-08-16 10:30:00,108.5,108.5,108.31,108.38,5203.0,108.5,108.5,108.31,108.38,5203.0
2017-08-16 10:40:00,108.36,108.49,108.13,108.26,8984.0,108.36,108.49,108.13,108.26,8984.0
2017-08-16 10:50:00,108.33,108.5,108.33,108.38,13289.0,108.33,108.5,108.33,108.38,13289.0
2017-08-16 11:00:00,108.37,108.49,108.29,108.44,11189.0,108.37,108.49,108.29,108.44,11189.0
2017-08-16 11:10:00,108.35,108.53,108.35,108.45,13160.0,108.35,108.53,108.35,108.45,13160.0
2017-08-16 11:20:00,108.49,108.49,108.02,108.02,11413.0,108.49,108.49,108.02,108.02,11413.0
2017-08-16 11:30:00,108.07,108.54,108.01,108.45,43149.0,108.07,108.54,108.01,108.45,43149.0
2017-08-16 11:40:00,108.49,108.87,108.38,108.85,24753.0,108.49,108.87,108.38,108.85,24753.0
2017-08-16 11:50:00,108.86,108.86,108.68,108.75,7480.0,108.86,108.86,108.68,108.75,7480.0
2017-08-16 12:00:00,108.75,109.1,108.7,109.09,11448.0,108.75,109.1,108.7,109.09,11448.0
2017-08-16 12:10:00,109.04,109.38,109.0,109.37,10933.0,109.04,109.38,109.0,109.37,10933.0
2017-08-16 12:20:00,109.36,109.48,109.27,109.38,14010.0,109.36,109.48,109.27,109.38,14010.0
2017-08-16 12:30:00,109.38,109.45,109.06,109.23,4940.0,109.38,109.45,109.06,109.23,4940.0
2017-08-16 12:40:00,109.39,109.42,109.19,109.24,4650.0,109.39,109.42,109.19,109.24,4650.0
2017-08-16 12:50:00,109.25,109.43,109.09,109.23,14289.0,109.25,109.43,109.09,109.23,14289.0
2017-08-16 13:00:00,109.16,109.36,109.11,109.36,13185.0,109.16,109.36,109.11,109.36,13185.0
2017-08-16 13:10:00,109.29,109.35,108.94,109.23,16986.0,109.29,109.35,108.94,109.23,16986.0
2017-08-16 13:20:00,109.18,109.28,109.04,109.17,16989.0,109.18,109.28,109.04,109.17,16989.0
2017-08-16 13:30:00,109.14,109.3,109.07,109.23,14313.0,109.14,109.3,109.07,109.23,14313.0
2017-08-16 13:40:00,109.22,109.31,109.17,109.26,11527.0,109.22,109.31,109.17,109.26,11527.0
2017-08-16 13:50:00,109.26,109.41,109.1,109.4,22388.0,109.26,109.41,109.1,109.4,22388.0
2017-08-16 14:00:00,109.39,109.7,109.24,109.59,32409.0,109.39,109.7,109.24,109.59,32409.0
2017-08-16 14:10:00,109.58,109.71,109.53,109.7,30271.0,109.58,109.71,109.53,109.7,30271.0
2017-08-16 14:20:00,109.6,109.6,108.95,109.07,17891.0,109.6,109.6,108.95,109.07,17891.0
2017-08-16 14:30:00,109.03,109.22,108.88,109.21,6461.0,109.03,109.22,108.88,109.21,6461.0
2017-08-16 14:40:00,109.23,109.23,109.02,109.13,10188.0,109.23,109.23,109.02,109.13,10188.0
2017-08-16 14:50:00,109.12,109.4,109.12,109.27,14252.0,109.12,109.4,109.12,109.27,14252.0
2017-08-16 15:00:00,109.24,109.37,109.18,109.27,6382.0,109.24,109.37,109.18,109.27,6382.0
2017-08-16 15:10:00,109.25,109.42,109.18,109.36,9201.0,109.25,109.42,109.18,109.36,9201.0
2017-08-16 15:20:00,109.36,109.82,109.36,109.82,23177.0,109.36,109.82,109.36,109.82,23177.0
2017-08-16 15:30:00,109.83,109.83,109.41,109.51,36188.0,109.83,109.83,109.41,109.51,36188.0
2017-08-16 15:40:00,109.49,109.69,109.39,109.48,41172.0,109.49,109.69,109.39,109.48,41172.0
2017-08-16 15:50:00,109.5,109.63,109.37,109.46,78105.0,109.5,109.63,109.37,109.46,78105.0
2017-08-17 09:30:00,109.04,109.5,108.87,109.48,13217.0,109.04,109.5,108.87,109.48,13217.0
2017-08-17 09:40:00,109.5,109.63,109.37,109.58,6195.0,109.5,109.63,109.37,109.58,6195.0
2017-08-17 09:50:00,109.56,109.69,109.43,109.46,7281.0,109.56,109.69,109.43,109.46,7281.0
2017-08-17 10:00:00,109.48,109.48,108.89,108.95,24050.0,109.48,109.48,108.89,108.95,24050.0
2017-08-17 10:10:00,108.94,109.03,108.08,108.26,25157.0,108.94,109.03,108.08,108.26,25157.0
2017-08-17 10:20:00,108.22,108.73,108.06,108.58,38611.0,108.22,108.73,108.06,108.58,38611.0
2017-08-17 10:30:00,108.53,108.97,108.08,108.18,29316.0,108.53,108.97,108.08,108.18,29316.0
2017-08-17 10:40:00,108.18,108.2,107.44,107.73,25089.0,108.18,108.2,107.44,107.73,25089.0
2017-08-17 10:50:00,107.69,108.12,107.56,107.94,24990.0,107.69,108.12,107.56,107.94,24990.0
2017-08-17 11:00:00,108.02,108.34,108.02,108.34,16996.0,108.02,108.34,108.02,108.34,16996.0
2017-08-17 11:10:00,108.46,108.46,108.19,108.4,9166.0,108.46,108.46,108.19,108.4,9166.0
2017-08-17 11:20:00,108.41,108.7,108.31,108.31,5371.0,108.41,108.7,108.31,108.31,5371.0
2017-08-17 11:30:00,108.45,108.67,108.27,108.67,8994.0,108.45,108.67,108.27,108.67,8994.0
2017-08-17 11:40:00,108.64,108.69,108.39,108.48,3945.0,108.64,108.69,108.39,108.48,3945.0
2017-08-17 11:50:00,108.36,108.78,108.36,108.67,5731.0,108.36,108.78,108.36,108.67,5731.0
2017-08-17 12:00:00,108.59,108.67,108.31,108.34,24872.0,108.59,108.67,108.31,108.34,24872.0
2017-08-17 12:10:00,108.36,108.36,107.82,107.82,10274.0,108.36,108.36,107.82,107.82,10274.0
2017-08-17 12:20:00,107.88,107.94,107.61,107.71,6580.0,107.88,107.94,107.61,107.71,6580.0
2017-08-17 12:30:00,107.68,107.77,107.48,107.65,8886.0,107.68,107.77,107.48,107.65,8886.0
2017-08-17 12:40:00,107.66,107.72,107.43,107.44,9292.0,107.66,107.72,107.43,107.44,9292.0
2017-08-17 12:50:00,107.45,107.46,106.92,107.1,14680.0,107.45,107.46,106.92,107.1,14680.0
2017-08-17 13:00:00,107.07,107.15,106.74,107.11,34333.0,107.07,107.15,106.74,107.11,34333.0
2017-08-17 13:10:00,107.13,107.13,106.86,107.01,17268.0,107.13,107.13,106.86,107.01,17268.0
2017-08-17 13:20:00,107.02,107.31,106.83,107.18,9897.0,107.02,107.31,106.83,107.18,9897.0
2017-08-17 13:30:00,107.26,107.59,107.18,107.41,9209.0,107.26,107.59,107.18,107.41,9209.0
2017-08-17 13:40:00,107.42,107.53,107.22,107.3,6075.0,107.42,107.53,107.22,107.3,6075.0
2017-08-17 13:50:00,107.29,107.55,107.25,107.54,6627.0,107.29,107.55,107.25,107.54,6627.0
2017-08-17 14:00:00,107.62,107.62,107.11,107.21,8682.0,107.62,107.62,107.11,107.21,8682.0
2017-08-17 14:10:00,107.21,107.41,107.01,107.04,7079.0,107.21,107.41,107.01,107.04,7079.0
2017-08-17 14:20:00,107.07,107.4,106.99,107.37,16115.0,107.07,107.4,106.99,107.37,16115.0
2017-08-17 14:30:00,107.33,107.46,107.24,107.25,6869.0,107.33,107.46,107.24,107.25,6869.0
2017-08-17 14:40:00,107.22,107.46,107.1,107.44,13519.0,107.22,107.46,107.1,107.44,13519.0
2017-08-17 14:50:00,107.45,107.62,107.29,107.44,12590.0,107.45,107.62,107.29,107.44,12590.0
2017-08-17 15:00:00,107.46,107.5,107.04,107.2,21892.0,107.46,107.5,107.04,107.2,21892.0
2017-08-17 15:10:00,107.17,107.28,106.84,106.94,21806.0,107.17,107.28,106.84,106.94,21806.0
2017-08-17 15:20:00,106.93,107.27,106.9,107.22,24211.0,106.93,107.27,106.9,107.22,24211.0
2017-08-17 15:30:00,107.16,107.64,107.09,107.37,52068.0,107.16,107.64,107.09,107.37,52068.0
2017-08-17 15:40:00,107.34,107.39,106.91,106.96,50782.0,107.34,107.39,106.91,106.96,50782.0
2017-08-17 15:50:00,106.96,106.99,106.81,106.85,92399.0,106.96,106.99,106.81,106.85,92399.0
2017-08-18 09:30:00,106.83,107.18,106.5,106.71,17858.0,106.83,107.18,106.5,106.71,17858.0
2017-08-18 09:40:00,106.6,106.79,106.27,106.73,19570.0,106.6,106.79,106.27,106.73,19570.0
2017-08-18 09:50:00,106.74,107.0,106.46,106.76,19882.0,106.74,107.0,106.46,106.76,19882.0
2017-08-18 10:00:00,106.81,107.31,106.51,107.26,14347.0,106.81,107.31,106.51,107.26,14347.0
2017-08-18 10:10:00,107.17,107.52,107.12,107.29,21125.0,107.17,107.52,107.12,107.29,21125.0
2017-08-18 10:20:00,107.27,107.49,107.11,107.42,9279.0,107.27,107.49,107.11,107.42,9279.0
2017-08-18 10:30:00,107.34,107.7,107.16,107.64,12399.0,107.34,107.7,107.16,107.64,12399.0
2017-08-18 10:40:00,107.67,107.95,107.56,107.61,10635.0,107.67,107.95,107.56,107.61,10635.0
2017-08-18 10:50:00,107.62,107.92,107.61,107.61,10737.0,107.62,107.92,107.61,107.61,10737.0
2017-08-18 11:00:00,107.77,107.81,107.42,107.58,18082.0,107.77,107.81,107.42,107.58,18082.0
2017-08-18 11:10:00,107.66,108.21,107.48,108.21,19244.0,107.66,108.21,107.48,108.21,19244.0
2017-08-18 11:20:00,108.22,108.55,107.99,108.52,17007.0,108.22,108.55,107.99,108.52,17007.0
2017-08-18 11:30:00,108.4,108.66,108.32,108.37,20538.0,108.4,108.66,108.32,108.37,20538.0
2017-08-18 11:40:00,108.39,108.4,108.21,108.29,24630.0,108.39,108.4,108.21,108.29,24630.0
2017-08-18 11:50:00,108.4,108.63,108.24,108.24,19514.0,108.4,108.63,108.24,108.24,19514.0
2017-08-18 12:00:00,108.25,108.3,107.91,108.04,35391.0,108.25,108.3,107.91,108.04,35391.0
2017-08-18 12:10:00,108.02,108.2,108.02,108.2,8299.0,108.02,108.2,108.02,108.2,8299.0
2017-08-18 12:20:00,108.21,108.27,107.86,108.16,10410.0,108.21,108.27,107.86,108.16,10410.0
2017-08-18 12:30:00,108.16,108.57,108.16,108.36,26700.0,108.16,108.57,108.16,108.36,26700.0
2017-08-18 12:40:00,108.33,108.47,108.11,108.31,14953.0,108.33,108.47,108.11,108.31,14953.0
2017-08-18 12:50:00,108.31,108.41,108.16,108.16,8447.0,108.31,108.41,108.16,108.16,8447.0
2017-08-18 13:00:00,108.19,108.2,108.02,108.17,12538.0,108.19,108.2,108.02,108.17,12538.0
2017-08-18 13:10:00,108.09,108.23,107.95,108.06,18608.0,108.09,108.23,107.95,108.06,18608.0
2017-08-18 13:20:00,108.05,108.28,108.04,108.18,11050.0,108.05,108.28,108.04,108.18,11050.0
2017-08-18 13:30:00,108.19,108.26,107.96,107.96,3404.0,108.19,108.26,107.96,107.96,3404.0
2017-08-18 13:40:00,107.94,107.96,107.72,107.88,3749.0,107.94,107.96,107.72,107.88,3749.0
2017-08-18 13:50:00,107.88,107.92,107.69,107.69,6210.0,107.88,107.92,107.69,107.69,6210.0
2017-08-18 14:00:00,107.73,107.83,107.65,107.78,10074.0,107.73,107.83,107.65,107.78,10074.0
2017-08-18 14:10:00,107.81,108.0,107.73,107.85,8670.0,107.81,108.0,107.73,107.85,8670.0
2017-08-18 14:20:00,107.83,108.08,107.79,108.03,9752.0,107.83,108.08,107.79,108.03,9752.0
2017-08-18 14:30:00,107.97,108.14,107.97,108.06,7540.0,107.97,108.14,107.97,108.06,7540.0
2017-08-18 14:40:00,107.97,108.08,107.87,107.91,10348.0,107.97,108.08,107.87,107.91,10348.0
2017-08-18 14:50:00,107.88,107.88,107.65,107.72,23061.0,107.88,107.88,107.65,107.72,23061.0
2017-08-18 15:00:00,107.72,107.8,107.67,107.78,38029.0,107.72,107.8,107.67,107.78,38029.0
2017-08-18 15:10:00,107.74,107.78,107.64,107.7,40795.0,107.74,107.78,107.64,107.7,40795.0
2017-08-18 15:20:00,107.71,107.78,107.57,107.58,38386.0,107.71,107.78,107.57,107.58,38386.0
2017-08-18 15:30:00,107.6,107.65,107.51,107.59,16194.0,107.6,107.65,107.51,107.59,16194.0
2017-08-18 15:40:00,107.6,107.6,107.48,107.52,26092.0,107.6,107.6,107.48,107.52,26092.0
2017-08-18 15:50:00,107.5,107.5,107.17,107.24,89036.0,107.5,107.5,107.17,107.24,89036.0
2017-08-21 09:30:00,107.02,107.81,107.02,107.77,17184.0,107.02,107.81,107.02,107.77,17184.0
2017-08-21 09:40:00,107.78,108.56,107.78,108.51,15444.0,107.78,108.56,107.78,108.51,15444.0
2017-08-21 09:50:00,108.58,108.66,107.7,107.83,28495.0,108.58,108.66,107.7,107.83,28495.0
2017-08-21 10:00:00,107.76,108.03,107.38,107.89,47997.0,107.76,108.03,107.38,107.89,47997.0
2017-08-21 10:10:00,107.95,108.08,107.41,107.41,38416.0,107.95,108.08,107.41,107.41,38416.0
2017-08-21 10:20:00,107.49,107.5,107.03,107.23,15064.0,107.49,107.5,107.03,107.23,15064.0
2017-08-21 10:30:00,107.2,107.54,107.2,107.29,21815.0,107.2,107.54,107.2,107.29,21815.0
2017-08-21 10:40:00,107.27,107.56,107.25,107.4,12435.0,107.27,107.56,107.25,107.4,12435.0
2017-08-21 10:50:00,107.28,107.67,107.26,107.67,14721.0,107.28,107.67,107.26,107.67,14721.0
2017-08-21 11:00:00,107.73,107.77,107.37,107.51,12827.0,107.73,107.77,107.37,107.51,12827.0
2017-08-21 11:10:00,107.59,107.87,107.59,107.65,13910.0,107.59,107.87,107.59,107.65,13910.0
2017-08-21 11:20:00,107.65,107.77,107.54,107.61,17640.0,107.65,107.77,107.54,107.61,17640.0
2017-08-21 11:30:00,107.67,107.93,107.59,107.83,12266.0,107.67,107.93,107.59,107.83,12266.0
2017-08-21 11:40:00,107.94,108.22,107.91,108.01,9050.0,107.94,108.22,107.91,108.01,9050.0
2017-08-21 11:50:00,108.06,108.11,107.66,107.66,7550.0,108.06,108.11,107.66,107.66,7550.0
2017-08-21 12:00:00,107.74,107.9,107.69,107.9,8621.0,107.74,107.9,107.69,107.9,8621.0
2017-08-21 12:10:00,107.87,108.41,107.86,108.26,29045.0,107.87,108.41,107.86,108.26,29045.0
2017-08-21 12:20:00,108.26,108.53,108.17,108.45,25002.0,108.26,108.53,108.17,108.45,25002.0
2017-08-21 12:30:00,108.43,108.67,108.43,108.48,11057.0,108.43,108.67,108.43,108.48,11057.0
2017-08-21 12:40:00,108.48,108.55,108.36,108.53,13144.0,108.48,108.55,108.36,108.53,13144.0
2017-08-21 12:50:00,108.47,108.63,108.44,108.57,11250.0,108.47,108.63,108.44,108.57,11250.0
2017-08-21 13:00:00,108.62,108.7,108.5,108.51,22692.0,108.62,108.7,108.5,108.51,22692.0
2017-08-21 13:10:00,108.53,108.55,108.32,108.44,8956.0,108.53,108.55,108.32,108.44,8956.0
2017-08-21 13:20:00,108.41,108.52,108.41,108.48,9648.0,108.41,108.52,108.41,108.48,9648.0
2017-08-21 13:30:00,108.43,108.48,108.37,108.45,11964.0,108.43,108.48,108.37,108.45,11964.0
2017-08-21 13:40:00,108.47,108.64,108.43,108.62,14650.0,108.47,108.64,108.43,108.62,14650.0
2017-08-21 13:50:00,108.6,108.66,108.44,108.45,14923.0,108.6,108.66,108.44,108.45,14923.0
2017-08-21 14:00:00,108.47,108.57,108.43,108.55,12016.0,108.47,108.57,108.43,108.55,12016.0
2017-08-21 14:10:00,108.54,108.68,108.48,108.61,12869.0,108.54,108.68,108.48,108.61,12869.0
2017-08-21 14:20:00,108.63,108.86,108.61,108.82,17624.0,108.63,108.86,108.61,108.82,17624.0
2017-08-21 14:30:00,108.83,108.89,108.71,108.71,18345.0,108.83,108.89,108.71,108.71,18345.0
2017-08-21 14:40:00,108.68,108.75,108.59,108.64,18156.0,108.68,108.75,108.59,108.64,18156.0
2017-08-21 14:50:00,108.65,108.69,108.44,108.49,17714.0,108.65,108.69,108.44,108.49,17714.0
2017-08-21 15:00:00,108.45,108.45,108.29,108.45,10615.0,108.45,108.45,108.29,108.45,10615.0
2017-08-21 15:10:00,108.45,108.45,108.08,108.16,19487.0,108.45,108.45,108.08,108.16,19487.0
2017-08-21 15:20:00,108.18,108.37,108.14,108.37,28133.0,108.18,108.37,108.14,108.37,28133.0
2017-08-21 15:30:00,108.39,108.65,108.39,108.65,26397.0,108.39,108.65,108.39,108.65,26397.0
2017-08-21 15:40:00,108.65,108.78,108.56,108.69,29231.0,108.65,108.78,108.56,108.69,29231.0
2017-08-21 15:50:00,108.69,108.97,108.69,108.85,88022.0,108.69,108.97,108.69,108.85,88022.0
2017-08-22 09:30:00,109.0,109.98,108.86,109.89,25837.0,109.0,109.98,108.86,109.89,25837.0
2017-08-22 09:40:00,109.94,110.31,109.69,110.26,51225.0,109.94,110.31,109.69,110.26,51225.0
2017-08-22 09:50:00,110.25,110.26,109.77,109.92,112700.0,110.25,110.26,109.77,109.92,112700.0
2017-08-22 10:00:00,109.85,110.08,109.82,109.91,40815.0,109.85,110.08,109.82,109.91,40815.0
2017-08-22 10:10:00,109.94,110.55,109.94,110.53,23071.0,109.94,110.55,109.94,110.53,23071.0
2017-08-22 10:20:00,110.52,110.6,110.36,110.52,37619.0,110.52,110.6,110.36,110.52,37619.0
2017-08-22 10:30:00,110.49,110.77,110.45,110.63,30510.0,110.49,110.77,110.45,110.63,30510.0
2017-08-22 10:40:00,110.56,110.56,110.12,110.12,19847.0,110.56,110.56,110.12,110.12,19847.0
2017-08-22 10:50:00,110.12,110.49,110.12,110.33,18045.0,110.12,110.49,110.12,110.33,18045.0
2017-08-22 11:00:00,110.39,110.43,110.23,110.27,35086.0,110.39,110.43,110.23,110.27,35086.0
2017-08-22 11:10:00,110.28,110.5,110.21,110.41,32199.0,110.28,110.5,110.21,110.41,32199.0
2017-08-22 11:20:00,110.41,110.43,110.2,110.25,12548.0,110.41,110.43,110.2,110.25,12548.0
2017-08-22 11:30:00,110.26,110.38,110.22,110.34,12400.0,110.26,110.38,110.22,110.34,12400.0
2017-08-22 11:40:00,110.32,110.32,110.13,110.2,14092.0,110.32,110.32,110.13,110.2,14092.0
2017-08-22 11:50:00,110.17,110.18,109.97,110.18,26681.0,110.17,110.18,109.97,110.18,26681.0
2017-08-22 12:00:00,110.15,110.25,110.02,110.21,13955.0,110.15,110.25,110.02,110.21,13955.0
2017-08-22 12:10:00,110.17,110.35,110.17,110.33,4217.0,110.17,110.35,110.17,110.33,4217.0
2017-08-22 12:20:00,110.33,110.33,110.1,110.23,8616.0,110.33,110.33,110.1,110.23,8616.0
2017-08-22 12:30:00,110.19,110.23,109.77,109.77,11189.0,110.19,110.23,109.77,109.77,11189.0
2017-08-22 12:40:00,109.77,109.99,109.76,109.95,9069.0,109.77,109.99,109.76,109.95,9069.0
2017-08-22 12:50:00,109.94,110.12,109.94,110.12,9435.0,109.94,110.12,109.94,110.12,9435.0
2017-08-22 13:00:00,110.14,110.19,110.1,110.18,6445.0,110.14,110.19,110.1,110.18,6445.0
2017-08-22 13:10:00,110.2,110.29,110.12,110.25,10940.0,110.2,110.29,110.12,110.25,10940.0
2017-08-22 13:20:00,110.22,110.3,110.17,110.29,11908.0,110.22,110.3,110.17,110.29,11908.0
2017-08-22 13:30:00,110.29,110.58,110.23,110.58,24246.0,110.29,110.58,110.23,110.58,24246.0
2017-08-22 13:40:00,110.54,110.58,110.25,110.37,7534.0,110.54,110.58,110.25,110.37,7534.0
2017-08-22 13:50:00,110.33,110.38,110.25,110.31,11540.0,110.33,110.38,110.25,110.31,11540.0
2017-08-22 14:00:00,110.31,110.31,110.18,110.27,16250.0,110.31,110.31,110.18,110.27,16250.0
2017-08-22 14:10:00,110.28,110.59,110.28,110.58,19929.0,110.28,110.59,110.28,110.58,19929.0
2017-08-22 14:20:00,110.54,110.65,110.48,110.61,32273.0,110.54,110.65,110.48,110.61,32273.0
2017-08-22 14:30:00,110.6,110.64,110.48,110.56,13436.0,110.6,110.64,110.48,110.56,13436.0
2017-08-22 14:40:00,110.54,110.59,110.42,110.52,8610.0,110.54,110.59,110.42,110.52,8610.0
2017-08-22 14:50:00,110.52,110.57,110.42,110.51,6887.0,110.52,110.57,110.42,110.51,6887.0
2017-08-22 15:00:00,110.48,110.53,110.38,110.43,15770.0,110.48,110.53,110.38,110.43,15770.0
2017-08-22 15:10:00,110.45,110.54,110.4,110.4,14098.0,110.45,110.54,110.4,110.4,14098.0
2017-08-22 15:20:00,110.41,110.65,110.27,110.4,41794.0,110.41,110.65,110.27,110.4,41794.0
2017-08-22 15:30:00,110.42,110.52,110.39,110.51,21709.0,110.42,110.52,110.39,110.51,21709.0
2017-08-22 15:40:00,110.51,110.55,110.37,110.37,54270.0,110.51,110.55,110.37,110.37,54270.0
2017-08-22 15:50:00,110.42,110.45,110.32,110.42,68113.0,110.42,110.45,110.32,110.42,68113.0
2017-08-23 09:30:00,109.3,110.37,108.84,110.37,25469.0,109.3,110.37,108.84,110.37,25469.0
2017-08-23 09:40:00,110.21,110.79,109.72,110.64,21468.0,110.21,110.79,109.72,110.64,21468.0
2017-08-23 09:50:00,110.69,110.79,110.18,110.45,39347.0,110.69,110.79,110.18,110.45,39347.0
2017-08-23 10:00:00,110.39,110.53,110.23,110.29,51640.0,110.39,110.53,110.23,110.29,51640.0
2017-08-23 10:10:00,110.23,110.98,110.17,110.72,27325.0,110.23,110.98,110.17,110.72,27325.0
2017-08-23 10:20:00,110.71,110.95,110.51,110.56,15394.0,110.71,110.95,110.51,110.56,15394.0
2017-08-23 10:30:00,110.43,110.61,110.1,110.17,23229.0,110.43,110.61,110.1,110.17,23229.0
2017-08-23 10:40:00,110.25,110.42,110.11,110.3,11675.0,110.25,110.42,110.11,110.3,11675.0
2017-08-23 10:50:00,110.25,110.25,109.77,109.98,19841.0,110.25,110.25,109.77,109.98,19841.0
2017-08-23 11:00:00,109.94,109.96,109.63,109.63,17450.0,109.94,109.96,109.63,109.63,17450.0
2017-08-23 11:10:00,109.73,110.28,109.56,110.12,17678.0,109.73,110.28,109.56,110.12,17678.0
2017-08-23 11:20:00,110.05,110.27,109.88,109.93,10624.0,110.05,110.27,109.88,109.93,10624.0
2017-08-23 11:30:00,109.92,110.03,109.74,109.99,12894.0,109.92,110.03,109.74,109.99,12894.0
2017-08-23 11:40:00,110.0,110.14,109.73,109.82,15773.0,110.0,110.14,109.73,109.82,15773.0
2017-08-23 11:50:00,109.76,110.08,109.74,109.77,11711.0,109.76,110.08,109.74,109.77,11711.0
2017-08-23 12:00:00,109.75,110.26,109.75,110.0,10263.0,109.75,110.26,109.75,110.0,10263.0
2017-08-23 12:10:00,109.9,110.22,109.86,110.03,10176.0,109.9,110.22,109.86,110.03,10176.0
2017-08-23 12:20:00,109.96,110.01,109.71,109.75,8116.0,109.96,110.01,109.71,109.75,8116.0
2017-08-23 12:30:00,109.75,109.92,109.64,109.69,7816.0,109.75,109.92,109.64,109.69,7816.0
2017-08-23 12:40:00,109.69,109.89,109.61,109.71,14484.0,109.69,109.89,109.61,109.71,14484.0
2017-08-23 12:50:00,109.75,109.98,109.74,109.93,10831.0,109.75,109.98,109.74,109.93,10831.0
2017-08-23 13:00:00,109.91,109.98,109.46,109.46,28852.0,109.91,109.98,109.46,109.46,28852.0
2017-08-23 13:10:00,109.53,109.61,109.38,109.42,10313.0,109.53,109.61,109.38,109.42,10313.0
2017-08-23 13:20:00,109.41,109.62,109.33,109.53,7717.0,109.41,109.62,109.33,109.53,7717.0
2017-08-23 13:30:00,109.53,109.63,109.48,109.5,9137.0,109.53,109.63,109.48,109.5,9137.0
2017-08-23 13:40:00,109.48,109.52,109.36,109.38,18079.0,109.48,109.52,109.36,109.38,18079.0
2017-08-23 13:50:00,109.35,109.53,109.29,109.49,14336.0,109.35,109.53,109.29,109.49,14336.0
2017-08-23 14:00:00,109.47,109.53,109.39,109.45,17449.0,109.47,109.53,109.39,109.45,17449.0
2017-08-23 14:10:00,109.45,109.98,109.4,109.9,23800.0,109.45,109.98,109.4,109.9,23800.0
2017-08-23 14:20:00,109.83,109.88,109.74,109.8,6911.0,109.83,109.88,109.74,109.8,6911.0
2017-08-23 14:30:00,109.84,110.0,109.84,109.96,7231.0,109.84,110.0,109.84,109.96,7231.0
2017-08-23 14:40:00,109.93,110.08,109.91,110.06,11364.0,109.93,110.08,109.91,110.06,11364.0
2017-08-23 14:50:00,110.05,110.07,109.95,110.03,5978.0,110.05,110.07,109.95,110.03,5978.0
2017-08-23 15:00:00,109.98,110.14,109.92,110.14,16348.0,109.98,110.14,109.92,110.14,16348.0
2017-08-23 15:10:00,110.1,110.1,109.96,109.98,11449.0,110.1,110.1,109.96,109.98,11449.0
2017-08-23 15:20:00,109.95,110.12,109.89,110.05,15411.0,109.95,110.12,109.89,110.05,15411.0
2017-08-23 15:30:00,110.05,110.25,110.01,110.12,27605.0,110.05,110.25,110.01,110.12,27605.0
2017-08-23 15:40:00,110.13,110.15,109.88,109.88,83069.0,110.13,110.15,109.88,109.88,83069.0
2017-08-23 15:50:00,109.88,110.0,109.84,109.84,58313.0,109.88,110.0,109.84,109.84,58313.0
2017-08-24 09:30:00,110.07,110.9,109.87,110.54,13380.0,110.07,110.9,109.87,110.54,13380.0
2017-08-24 09:40:00,110.52,110.52,109.85,110.28,9050.0,110.52,110.52,109.85,110.28,9050.0
2017-08-24 09:50:00,110.14,110.3,109.84,110.02,21470.0,110.14,110.3,109.84,110.02,21470.0
2017-08-24 10:00:00,110.03,110.22,109.9,110.0,7300.0,110.03,110.22,109.9,110.0,7300.0
2017-08-24 10:10:00,110.01,110.2,109.88,109.96,17673.0,110.01,110.2,109.88,109.96,17673.0
2017-08-24 10:20:00,110.04,110.34,109.99,110.2,8789.0,110.04,110.34,109.99,110.2,8789.0
2017-08-24 10:30:00,110.21,110.52,110.21,110.44,14342.0,110.21,110.52,110.21,110.44,14342.0
2017-08-24 10:40:00,110.45,110.8,110.37,110.67,30813.0,110.45,110.8,110.37,110.67,30813.0
2017-08-24 10:50:00,110.61,110.93,110.6,110.73,31102.0,110.61,110.93,110.6,110.73,31102.0
2017-08-24 11:00:00,110.73,110.78,110.41,110.52,9150.0,110.73,110.78,110.41,110.52,9150.0
2017-08-24 11:10:00,110.53,110.64,109.84,109.91,8346.0,110.53,110.64,109.84,109.91,8346.0
2017-08-24 11:20:00,110.01,110.11,109.82,109.9,17339.0,110.01,110.11,109.82,109.9,17339.0
2017-08-24 11:30:00,109.86,110.11,109.61,109.96,12646.0,109.86,110.11,109.61,109.96,12646.0
2017-08-24 11:40:00,109.96,110.34,109.88,110.22,11487.0,109.96,110.34,109.88,110.22,11487.0
2017-08-24 11:50:00,110.21,110.33,109.99,110.33,9405.0,110.21,110.33,109.99,110.33,9405.0
2017-08-24 12:00:00,110.36,110.36,109.94,109.97,8386.0,110.36,110.36,109.94,109.97,8386.0
2017-08-24 12:10:00,109.98,110.2,109.98,110.11,9894.0,109.98,110.2,109.98,110.11,9894.0
2017-08-24 12:20:00,110.11,110.36,110.07,110.21,10107.0,110.11,110.36,110.07,110.21,10107.0
2017-08-24 12:30:00,110.22,110.46,110.22,110.44,7000.0,110.22,110.46,110.22,110.44,7000.0
2017-08-24 12:40:00,110.38,110.55,110.33,110.47,5100.0,110.38,110.55,110.33,110.47,5100.0
2017-08-24 12:50:00,110.52,110.52,110.4,110.4,2600.0,110.52,110.52,110.4,110.4,2600.0
2017-08-24 13:00:00,110.35,110.46,110.25,110.27,6295.0,110.35,110.46,110.25,110.27,6295.0
2017-08-24 13:10:00,110.26,110.6,110.22,110.48,11354.0,110.26,110.6,110.22,110.48,11354.0
2017-08-24 13:20:00,110.47,110.56,110.43,110.46,7416.0,110.47,110.56,110.43,110.46,7416.0
2017-08-24 13:30:00,110.45,110.49,110.3,110.4,9943.0,110.45,110.49,110.3,110.4,9943.0
2017-08-24 13:40:00,110.42,110.44,110.29,110.41,7120.0,110.42,110.44,110.29,110.41,7120.0
2017-08-24 13:50:00,110.42,110.55,110.34,110.41,8448.0,110.42,110.55,110.34,110.41,8448.0
2017-08-24 14:00:00,110.41,110.54,110.35,110.43,8295.0,110.41,110.54,110.35,110.43,8295.0
2017-08-24 14:10:00,110.41,110.57,110.33,110.57,9783.0,110.41,110.57,110.33,110.57,9783.0
2017-08-24 14:20:00,110.65,110.65,110.55,110.61,4300.0,110.65,110.65,110.55,110.61,4300.0
2017-08-24 14:30:00,110.52,110.81,110.47,110.7,38431.0,110.52,110.81,110.47,110.7,38431.0
2017-08-24 14:40:00,110.69,110.84,110.58,110.65,9794.0,110.69,110.84,110.58,110.65,9794.0
2017-08-24 14:50:00,110.65,110.74,110.63,110.69,9320.0,110.65,110.74,110.63,110.69,9320.0
2017-08-24 15:00:00,110.71,110.71,110.44,110.52,11144.0,110.71,110.71,110.44,110.52,11144.0
2017-08-24 15:10:00,110.47,110.66,110.4,110.66,29253.0,110.47,110.66,110.4,110.66,29253.0
2017-08-24 15:20:00,110.63,110.66,110.49,110.49,25574.0,110.63,110.66,110.49,110.49,25574.0
2017-08-24 15:30:00,110.52,110.69,110.5,110.67,20293.0,110.52,110.69,110.5,110.67,20293.0
2017-08-24 15:40:00,110.65,110.68,110.48,110.48,23043.0,110.65,110.68,110.48,110.48,23043.0
2017-08-24 15:50:00,110.53,110.74,110.48,110.68,52430.0,110.53,110.74,110.48,110.68,52430.0
2017-08-25 09:30:00,110.95,112.0,110.85,111.49,45258.0,110.95,112.0,110.85,111.49,45258.0
2017-08-25 09:40:00,111.49,111.49,110.82,111.26,13555.0,111.49,111.49,110.82,111.26,13555.0
2017-08-25 09:50:00,111.3,111.9,111.22,111.81,42860.0,111.3,111.9,111.22,111.81,42860.0
2017-08-25 10:00:00,111.79,112.02,111.67,111.82,39972.0,111.79,112.02,111.67,111.82,39972.0
2017-08-25 10:10:00,111.82,112.08,111.66,112.03,27979.0,111.82,112.08,111.66,112.03,27979.0
2017-08-25 10:20:00,112.08,112.63,112.02,112.63,45474.0,112.08,112.63,112.02,112.63,45474.0
2017-08-25 10:30:00,112.63,112.68,112.07,112.09,38121.0,112.63,112.68,112.07,112.09,38121.0
2017-08-25 10:40:00,112.1,112.34,111.81,112.22,68391.0,112.1,112.34,111.81,112.22,68391.0
2017-08-25 10:50:00,112.17,112.26,112.0,112.0,40647.0,112.17,112.26,112.0,112.0,40647.0
2017-08-25 11:00:00,112.0,112.04,110.95,110.95,40219.0,112.0,112.04,110.95,110.95,40219.0
2017-08-25 11:10:00,110.98,111.18,110.44,111.12,22096.0,110.98,111.18,110.44,111.12,22096.0
2017-08-25 11:20:00,111.09,111.6,111.05,111.51,29586.0,111.09,111.6,111.05,111.51,29586.0
2017-08-25 11:30:00,111.51,111.63,110.95,111.3,32515.0,111.51,111.63,110.95,111.3,32515.0
2017-08-25 11:40:00,111.3,111.77,111.27,111.63,16753.0,111.3,111.77,111.27,111.63,16753.0
2017-08-25 11:50:00,111.62,111.64,111.42,111.47,15600.0,111.62,111.64,111.42,111.47,15600.0
2017-08-25 12:00:00,111.5,111.6,111.36,111.43,22699.0,111.5,111.6,111.36,111.43,22699.0
2017-08-25 12:10:00,111.33,111.38,110.86,110.97,10350.0,111.33,111.38,110.86,110.97,10350.0
2017-08-25 12:20:00,110.87,111.42,110.87,111.33,41106.0,110.87,111.42,110.87,111.33,41106.0
2017-08-25 12:30:00,111.39,111.47,111.01,111.08,33696.0,111.39,111.47,111.01,111.08,33696.0
2017-08-25 12:40:00,111.21,111.21,110.8,110.91,8130.0,111.21,111.21,110.8,110.91,8130.0
2017-08-25 12:50:00,110.91,110.91,110.61,110.77,11093.0,110.91,110.91,110.61,110.77,11093.0
2017-08-25 13:00:00,110.74,110.99,110.74,110.96,11682.0,110.74,110.99,110.74,110.96,11682.0
2017-08-25 13:10:00,110.92,111.0,110.88,110.9,7420.0,110.92,111.0,110.88,110.9,7420.0
2017-08-25 13:20:00,110.89,110.89,110.58,110.66,8489.0,110.89,110.89,110.58,110.66,8489.0
2017-08-25 13:30:00,110.67,110.72,110.55,110.63,10618.0,110.67,110.72,110.55,110.63,10618.0
2017-08-25 13:40:00,110.67,110.79,110.58,110.62,9687.0,110.67,110.79,110.58,110.62,9687.0
2017-08-25 13:50:00,110.61,110.76,110.61,110.76,13011.0,110.61,110.76,110.61,110.76,13011.0
2017-08-25 14:00:00,110.78,110.9,110.76,110.78,8191.0,110.78,110.9,110.76,110.78,8191.0
2017-08-25 14:10:00,110.85,111.0,110.82,110.93,13958.0,110.85,111.0,110.82,110.93,13958.0
2017-08-25 14:20:00,110.95,110.96,110.75,110.85,12355.0,110.95,110.96,110.75,110.85,12355.0
2017-08-25 14:30:00,110.85,110.89,110.8,110.85,9015.0,110.85,110.89,110.8,110.85,9015.0
2017-08-25 14:40:00,110.85,110.94,110.73,110.93,16602.0,110.85,110.94,110.73,110.93,16602.0
2017-08-25 14:50:00,110.91,110.97,110.79,110.79,14846.0,110.91,110.97,110.79,110.79,14846.0
2017-08-25 15:00:00,110.81,110.98,110.68,110.92,15125.0,110.81,110.98,110.68,110.92,15125.0
2017-08-25 15:10:00,110.87,111.09,110.83,110.89,15595.0,110.87,111.09,110.83,110.89,15595.0
2017-08-25 15:20:00,110.88,110.91,110.79,110.85,13200.0,110.88,110.91,110.79,110.85,13200.0
2017-08-25 15:30:00,110.87,110.91,110.8,110.82,20061.0,110.87,110.91,110.8,110.82,20061.0
2017-08-25 15:40:00,110.8,110.87,110.67,110.75,31212.0,110.8,110.87,110.67,110.75,31212.0
2017-08-25 15:50:00,110.74,110.82,110.59,110.65,47506.0,110.74,110.82,110.59,110.65,47506.0
2017-08-28 09:30:00,111.0,111.0,110.32,110.34,12605.0,111.0,111.0,110.32,110.34,12605.0
2017-08-28 09:40:00,110.36,110.49,110.2,110.29,8086.0,110.36,110.49,110.2,110.29,8086.0
2017-08-28 09:50:00,110.3,110.4,109.89,109.89,12531.0,110.3,110.4,109.89,109.89,12531.0
2017-08-28 10:00:00,109.86,110.29,109.7,110.29,14074.0,109.86,110.29,109.7,110.29,14074.0
2017-08-28 10:10:00,110.33,110.62,110.2,110.62,6496.0,110.33,110.62,110.2,110.62,6496.0
2017-08-28 10:20:00,110.67,110.79,110.46,110.51,3780.0,110.67,110.79,110.46,110.51,3780.0
2017-08-28 10:30:00,110.47,110.75,110.25,110.75,2898.0,110.47,110.75,110.25,110.75,2898.0
2017-08-28 10:40:00,110.71,111.0,110.71,110.99,4895.0,110.71,111.0,110.71,110.99,4895.0
2017-08-28 10:50:00,110.98,111.34,110.97,111.01,12927.0,110.98,111.34,110.97,111.01,12927.0
2017-08-28 11:00:00,110.99,111.13,110.94,111.09,8249.0,110.99,111.13,110.94,111.09,8249.0
2017-08-28 11:10:00,111.02,111.12,110.92,111.08,5710.0,111.02,111.12,110.92,111.08,5710.0
2017-08-28 11:20:00,111.12,111.26,110.88,111.21,23370.0,111.12,111.26,110.88,111.21,23370.0
2017-08-28 11:30:00,111.26,111.46,111.24,111.41,7435.0,111.26,111.46,111.24,111.41,7435.0
2017-08-28 11:40:00,111.46,111.46,111.31,111.46,5525.0,111.46,111.46,111.31,111.46,5525.0
2017-08-28 11:50:00,111.43,111.59,111.42,111.42,10633.0,111.43,111.59,111.42,111.42,10633.0
2017-08-28 12:00:00,111.42,111.99,111.41,111.71,17925.0,111.42,111.99,111.41,111.71,17925.0
2017-08-28 12:10:00,111.77,111.87,111.66,111.71,10599.0,111.77,111.87,111.66,111.71,10599.0
2017-08-28 12:20:00,111.72,111.72,111.39,111.48,9512.0,111.72,111.72,111.39,111.48,9512.0
2017-08-28 12:30:00,111.46,111.55,111.45,111.49,7994.0,111.46,111.55,111.45,111.49,7994.0
2017-08-28 12:40:00,111.46,111.46,110.99,111.19,8026.0,111.46,111.46,110.99,111.19,8026.0
2017-08-28 12:50:00,111.2,111.22,111.02,111.11,9384.0,111.2,111.22,111.02,111.11,9384.0
2017-08-28 13:00:00,111.18,111.33,111.08,111.13,23588.0,111.18,111.33,111.08,111.13,23588.0
2017-08-28 13:10:00,111.15,111.35,111.14,111.21,8523.0,111.15,111.35,111.14,111.21,8523.0
2017-08-28 13:20:00,111.17,111.57,111.16,111.44,16972.0,111.17,111.57,111.16,111.44,16972.0
2017-08-28 13:30:00,111.45,111.48,111.27,111.33,25832.0,111.45,111.48,111.27,111.33,25832.0
2017-08-28 13:40:00,111.32,111.69,111.31,111.67,30861.0,111.32,111.69,111.31,111.67,30861.0
2017-08-28 13:50:00,111.67,111.84,111.58,111.8,9457.0,111.67,111.84,111.58,111.8,9457.0
2017-08-28 14:00:00,111.83,111.89,111.72,111.86,24615.0,111.83,111.89,111.72,111.86,24615.0
2017-08-28 14:10:00,111.89,111.94,111.84,111.84,9550.0,111.89,111.94,111.84,111.84,9550.0
2017-08-28 14:20:00,111.86,111.89,111.82,111.89,7274.0,111.86,111.89,111.82,111.89,7274.0
2017-08-28 14:30:00,111.87,111.99,111.86,111.94,13159.0,111.87,111.99,111.86,111.94,13159.0
2017-08-28 14:40:00,111.95,112.0,111.87,111.93,9551.0,111.95,112.0,111.87,111.93,9551.0
2017-08-28 14:50:00,111.96,112.09,111.88,112.08,16252.0,111.96,112.09,111.88,112.08,16252.0
2017-08-28 15:00:00,112.07,112.11,111.78,111.78,15492.0,112.07,112.11,111.78,111.78,15492.0
2017-08-28 15:10:00,111.86,111.86,111.45,111.52,19950.0,111.86,111.86,111.45,111.52,19950.0
2017-08-28 15:20:00,111.53,111.63,111.49,111.63,15723.0,111.53,111.63,111.49,111.63,15723.0
2017-08-28 15:30:00,111.62,112.0,111.62,111.91,38396.0,111.62,112.0,111.62,111.91,38396.0
2017-08-28 15:40:00,111.9,112.02,111.84,111.84,34669.0,111.9,112.02,111.84,111.84,34669.0
2017-08-28 15:50:00,111.82,111.98,111.82,111.93,73742.0,111.82,111.98,111.82,111.93,73742.0
2017-08-29 09:30:00,110.62,110.83,110.3,110.37,15664.0,110.62,110.83,110.3,110.37,15664.0
2017-08-29 09:40:00,110.51,111.08,110.42,111.05,12814.0,110.51,111.08,110.42,111.05,12814.0
2017-08-29 09:50:00,111.08,111.09,110.57,110.78,6855.0,111.08,111.09,110.57,110.78,6855.0
2017-08-29 10:00:00,110.7,110.86,110.14,110.23,12748.0,110.7,110.86,110.14,110.23,12748.0
2017-08-29 10:10:00,110.34,110.57,110.26,110.49,7558.0,110.34,110.57,110.26,110.49,7558.0
2017-08-29 10:20:00,110.44,110.88,110.22,110.88,9562.0,110.44,110.88,110.22,110.88,9562.0
2017-08-29 10:30:00,110.9,111.05,110.82,110.94,11612.0,110.9,111.05,110.82,110.94,11612.0
2017-08-29 10:40:00,111.01,111.23,110.91,110.99,8903.0,111.01,111.23,110.91,110.99,8903.0
2017-08-29 10:50:00,111.1,111.18,110.8,110.86,6188.0,111.1,111.18,110.8,110.86,6188.0
2017-08-29 11:00:00,110.9,111.08,110.62,111.07,4919.0,110.9,111.08,110.62,111.07,4919.0
2017-08-29 11:10:00,111.2,111.68,111.04,111.56,24229.0,111.2,111.68,111.04,111.56,24229.0
2017-08-29 11:20:00,111.59,111.72,111.38,111.42,14791.0,111.59,111.72,111.38,111.42,14791.0
2017-08-29 11:30:00,111.41,111.59,111.38,111.59,5816.0,111.41,111.59,111.38,111.59,5816.0
2017-08-29 11:40:00,111.58,111.64,111.44,111.44,8003.0,111.58,111.64,111.44,111.44,8003.0
2017-08-29 11:50:00,111.51,111.56,111.4,111.47,9634.0,111.51,111.56,111.4,111.47,9634.0
2017-08-29 12:00:00,111.44,111.49,111.31,111.37,9200.0,111.44,111.49,111.31,111.37,9200.0
2017-08-29 12:10:00,111.37,111.49,111.3,111.3,5841.0,111.37,111.49,111.3,111.3,5841.0
2017-08-29 12:20:00,111.25,111.53,111.21,111.45,12332.0,111.25,111.53,111.21,111.45,12332.0
2017-08-29 12:30:00,111.44,111.51,111.39,111.44,5420.0,111.44,111.51,111.39,111.44,5420.0
2017-08-29 12:40:00,111.41,111.68,111.37,111.68,13181.0,111.41,111.68,111.37,111.68,13181.0
2017-08-29 12:50:00,111.71,111.71,111.51,111.51,6623.0,111.71,111.71,111.51,111.51,6623.0
2017-08-29 13:00:00,111.53,111.58,111.4,111.58,12482.0,111.53,111.58,111.4,111.58,12482.0
2017-08-29 13:10:00,111.58,111.62,111.45,111.46,9200.0,111.58,111.62,111.45,111.46,9200.0
2017-08-29 13:20:00,111.44,111.54,111.43,111.52,11847.0,111.44,111.54,111.43,111.52,11847.0
2017-08-29 13:30:00,111.49,111.56,111.36,111.37,8188.0,111.49,111.56,111.36,111.37,8188.0
2017-08-29 13:40:00,111.37,111.47,111.28,111.28,15170.0,111.37,111.47,111.28,111.28,15170.0
2017-08-29 13:50:00,111.28,111.54,111.27,111.53,15693.0,111.28,111.54,111.27,111.53,15693.0
2017-08-29 14:00:00,111.54,111.61,111.45,111.48,8770.0,111.54,111.61,111.45,111.48,8770.0
2017-08-29 14:10:00,111.47,111.58,111.39,111.4,26172.0,111.47,111.58,111.39,111.4,26172.0
2017-08-29 14:20:00,111.42,111.94,111.42,111.94,14120.0,111.42,111.94,111.42,111.94,14120.0
2017-08-29 14:30:00,111.93,111.93,111.79,111.87,13838.0,111.93,111.93,111.79,111.87,13838.0
2017-08-29 14:40:00,111.89,112.09,111.88,112.05,10822.0,111.89,112.09,111.88,112.05,10822.0
2017-08-29 14:50:00,112.03,112.06,111.85,111.91,7096.0,112.03,112.06,111.85,111.91,7096.0
2017-08-29 15:00:00,111.91,111.97,111.85,111.95,10774.0,111.91,111.97,111.85,111.95,10774.0
2017-08-29 15:10:00,111.95,112.2,111.91,112.13,34394.0,111.95,112.2,111.91,112.13,34394.0
2017-08-29 15:20:00,112.13,112.14,112.05,112.06,9663.0,112.13,112.14,112.05,112.06,9663.0
2017-08-29 15:30:00,112.04,112.04,111.8,111.83,27648.0,112.04,112.04,111.8,111.83,27648.0
2017-08-29 15:40:00,111.83,111.91,111.72,111.74,29747.0,111.83,111.91,111.72,111.74,29747.0
2017-08-29 15:50:00,111.72,111.78,111.55,111.73,91402.0,111.72,111.78,111.55,111.73,91402.0
2017-08-30 09:30:00,111.61,112.96,111.61,112.96,25669.0,111.61,112.96,111.61,112.96,25669.0
2017-08-30 09:40:00,112.88,113.5,112.72,113.28,54280.0,112.88,113.5,112.72,113.28,54280.0
2017-08-30 09:50:00,113.3,113.56,113.18,113.51,27085.0,113.3,113.56,113.18,113.51,27085.0
2017-08-30 10:00:00,113.48,113.55,113.28,113.31,19706.0,113.48,113.55,113.28,113.31,19706.0
2017-08-30 10:10:00,113.32,113.5,113.27,113.5,12902.0,113.32,113.5,113.27,113.5,12902.0
2017-08-30 10:20:00,113.49,113.99,113.4,113.71,27752.0,113.49,113.99,113.4,113.71,27752.0
2017-08-30 10:30:00,113.67,113.9,113.54,113.73,9714.0,113.67,113.9,113.54,113.73,9714.0
2017-08-30 10:40:00,113.65,114.07,113.42,113.94,22995.0,113.65,114.07,113.42,113.94,22995.0
2017-08-30 10:50:00,113.91,114.41,113.86,114.39,67484.0,113.91,114.41,113.86,114.39,67484.0
2017-08-30 11:00:00,114.41,114.5,114.0,114.04,46631.0,114.41,114.5,114.0,114.04,46631.0
2017-08-30 11:10:00,114.04,114.04,113.87,113.95,9932.0,114.04,114.04,113.87,113.95,9932.0
2017-08-30 11:20:00,113.95,114.05,113.82,113.98,11468.0,113.95,114.05,113.82,113.98,11468.0
2017-08-30 11:30:00,113.96,114.2,113.94,114.18,9474.0,113.96,114.2,113.94,114.18,9474.0
2017-08-30 11:40:00,114.15,114.3,114.07,114.22,16283.0,114.15,114.3,114.07,114.22,16283.0
2017-08-30 11:50:00,114.23,114.31,114.01,114.08,15485.0,114.23,114.31,114.01,114.08,15485.0
2017-08-30 12:00:00,114.06,114.24,114.0,114.15,14571.0,114.06,114.24,114.0,114.15,14571.0
2017-08-30 12:10:00,114.18,114.28,114.14,114.18,6903.0,114.18,114.28,114.14,114.18,6903.0
2017-08-30 12:20:00,114.19,114.4,114.12,114.35,12464.0,114.19,114.4,114.12,114.35,12464.0
2017-08-30 12:30:00,114.35,114.79,114.35,114.79,25891.0,114.35,114.79,114.35,114.79,25891.0
2017-08-30 12:40:00,114.82,115.81,114.82,115.27,64181.0,114.82,115.81,114.82,115.27,64181.0
2017-08-30 12:50:00,115.23,115.5,115.16,115.46,23469.0,115.23,115.5,115.16,115.46,23469.0
2017-08-30 13:00:00,115.46,115.5,115.17,115.21,30476.0,115.46,115.5,115.17,115.21,30476.0
2017-08-30 13:10:00,115.21,115.51,115.17,115.25,20716.0,115.21,115.51,115.17,115.25,20716.0
2017-08-30 13:20:00,115.19,115.26,115.08,115.15,12171.0,115.19,115.26,115.08,115.15,12171.0
2017-08-30 13:30:00,115.15,115.29,115.1,115.18,25805.0,115.15,115.29,115.1,115.18,25805.0
2017-08-30 13:40:00,115.18,115.26,114.79,115.03,37644.0,115.18,115.26,114.79,115.03,37644.0
2017-08-30 13:50:00,115.07,115.12,114.86,114.94,29666.0,115.07,115.12,114.86,114.94,29666.0
2017-08-30 14:00:00,114.88,115.06,114.83,114.97,16023.0,114.88,115.06,114.83,114.97,16023.0
2017-08-30 14:10:00,114.95,115.04,114.73,114.81,36887.0,114.95,115.04,114.73,114.81,36887.0
2017-08-30 14:20:00,114.82,114.95,114.68,114.89,22447.0,114.82,114.95,114.68,114.89,22447.0
2017-08-30 14:30:00,114.89,114.89,114.74,114.83,15608.0,114.89,114.89,114.74,114.83,15608.0
2017-08-30 14:40:00,114.85,114.86,114.64,114.66,15890.0,114.85,114.86,114.64,114.66,15890.0
2017-08-30 14:50:00,114.66,114.74,114.6,114.6,16841.0,114.66,114.74,114.6,114.6,16841.0
2017-08-30 15:00:00,114.63,114.63,114.39,114.5,28111.0,114.63,114.63,114.39,114.5,28111.0
2017-08-30 15:10:00,114.5,114.53,114.44,114.47,17290.0,114.5,114.53,114.44,114.47,17290.0
2017-08-30 15:20:00,114.47,114.55,114.46,114.53,21964.0,114.47,114.55,114.46,114.53,21964.0
2017-08-30 15:30:00,114.53,114.58,114.04,114.26,36842.0,114.53,114.58,114.04,114.26,36842.0
2017-08-30 15:40:00,114.23,114.43,114.15,114.38,30011.0,114.23,114.43,114.15,114.38,30011.0
2017-08-30 15:50:00,114.4,114.41,114.19,114.29,63900.0,114.4,114.41,114.19,114.29,63900.0
2017-08-31 09:30:00,114.55,114.75,114.51,114.69,16024.0,114.55,114.75,114.51,114.69,16024.0
2017-08-31 09:40:00,114.69,115.7,114.69,115.25,63996.0,114.69,115.7,114.69,115.25,63996.0
2017-08-31 09:50:00,115.44,115.57,115.19,115.56,20199.0,115.44,115.57,115.19,115.56,20199.0
2017-08-31 10:00:00,115.58,115.78,115.32,115.49,23399.0,115.58,115.78,115.32,115.49,23399.0
2017-08-31 10:10:00,115.53,115.55,115.25,115.51,16568.0,115.53,115.55,115.25,115.51,16568.0
2017-08-31 10:20:00,115.44,115.51,115.26,115.28,16696.0,115.44,115.51,115.26,115.28,16696.0
2017-08-31 10:30:00,115.29,115.45,114.99,115.45,16504.0,115.29,115.45,114.99,115.45,16504.0
2017-08-31 10:40:00,115.45,115.5,115.24,115.47,29987.0,115.45,115.5,115.24,115.47,29987.0
2017-08-31 10:50:00,115.48,115.67,115.47,115.61,28343.0,115.48,115.67,115.47,115.61,28343.0
2017-08-31 11:00:00,115.51,115.57,115.26,115.52,10178.0,115.51,115.57,115.26,115.52,10178.0
2017-08-31 11:10:00,115.53,115.55,115.37,115.55,22612.0,115.53,115.55,115.37,115.55,22612.0
2017-08-31 11:20:00,115.56,115.73,115.48,115.5,15913.0,115.56,115.73,115.48,115.5,15913.0
2017-08-31 11:30:00,115.5,115.58,115.36,115.36,12340.0,115.5,115.58,115.36,115.36,12340.0
2017-08-31 11:40:00,115.35,115.53,115.32,115.38,19599.0,115.35,115.53,115.32,115.38,19599.0
2017-08-31 11:50:00,115.42,115.5,115.37,115.46,13217.0,115.42,115.5,115.37,115.46,13217.0
2017-08-31 12:00:00,115.48,115.52,115.4,115.52,19202.0,115.48,115.52,115.4,115.52,19202.0
2017-08-31 12:10:00,115.54,115.64,115.54,115.62,21853.0,115.54,115.64,115.54,115.62,21853.0
2017-08-31 12:20:00,115.62,116.0,115.6,115.95,33173.0,115.62,116.0,115.6,115.95,33173.0
2017-08-31 12:30:00,116.0,116.1,115.96,115.98,47307.0,116.0,116.1,115.96,115.98,47307.0
2017-08-31 12:40:00,115.98,116.07,115.95,115.98,22874.0,115.98,116.07,115.95,115.98,22874.0
2017-08-31 12:50:00,115.99,116.21,115.95,116.16,23054.0,115.99,116.21,115.95,116.16,23054.0
2017-08-31 13:00:00,116.17,116.3,116.07,116.1,24958.0,116.17,116.3,116.07,116.1,24958.0
2017-08-31 13:10:00,116.08,116.17,115.98,116.17,15115.0,116.08,116.17,115.98,116.17,15115.0
2017-08-31 13:20:00,116.18,116.25,116.05,116.1,17600.0,116.18,116.25,116.05,116.1,17600.0
2017-08-31 13:30:00,116.09,116.09,116.0,116.06,16656.0,116.09,116.09,116.0,116.06,16656.0
2017-08-31 13:40:00,116.09,116.1,115.95,116.06,15632.0,116.09,116.1,115.95,116.06,15632.0
2017-08-31 13:50:00,116.05,116.44,115.98,116.38,29578.0,116.05,116.44,115.98,116.38,29578.0
2017-08-31 14:00:00,116.38,116.45,115.95,115.99,27199.0,116.38,116.45,115.95,115.99,27199.0
2017-08-31 14:10:00,116.01,116.19,115.99,116.19,10917.0,116.01,116.19,115.99,116.19,10917.0
2017-08-31 14:20:00,116.18,116.49,116.05,116.38,17967.0,116.18,116.49,116.05,116.38,17967.0
2017-08-31 14:30:00,116.36,116.54,116.31,116.38,20866.0,116.36,116.54,116.31,116.38,20866.0
2017-08-31 14:40:00,116.37,116.38,116.22,116.28,15974.0,116.37,116.38,116.22,116.28,15974.0
2017-08-31 14:50:00,116.27,116.29,116.13,116.19,18494.0,116.27,116.29,116.13,116.19,18494.0
2017-08-31 15:00:00,116.22,116.25,116.11,116.24,27972.0,116.22,116.25,116.11,116.24,27972.0
2017-08-31 15:10:00,116.25,116.25,116.01,116.17,40096.0,116.25,116.25,116.01,116.17,40096.0
2017-08-31 15:20:00,116.15,116.22,116.14,116.22,35223.0,116.15,116.22,116.14,116.22,35223.0
2017-08-31 15:30:00,116.19,116.33,116.15,116.32,52504.0,116.19,116.33,116.15,116.32,52504.0
2017-08-31 15:40:00,116.32,116.46,116.2,116.22,65266.0,116.32,116.46,116.2,116.22,65266.0
2017-08-31 15:50:00,116.22,116.23,116.02,116.18,98786.0,116.22,116.23,116.02,116.18,98786.0
2017-09-01 09:30:00,116.3,116.51,115.32,115.33,29079.0,116.3,116.51,115.32,115.33,29079.0
2017-09-01 09:40:00,115.33,115.92,115.33,115.55,30971.0,115.33,115.92,115.33,115.55,30971.0
2017-09-01 09:50:00,115.55,115.55,114.61,114.78,25575.0,115.55,115.55,114.61,114.78,25575.0
2017-09-01 10:00:00,114.78,115.06,114.53,114.58,24078.0,114.78,115.06,114.53,114.58,24078.0
2017-09-01 10:10:00,114.57,114.94,114.53,114.94,41054.0,114.57,114.94,114.53,114.94,41054.0
2017-09-01 10:20:00,114.93,115.31,114.74,115.28,31026.0,114.93,115.31,114.74,115.28,31026.0
2017-09-01 10:30:00,115.2,115.35,115.07,115.26,16694.0,115.2,115.35,115.07,115.26,16694.0
2017-09-01 10:40:00,115.22,115.31,115.01,115.25,12714.0,115.22,115.31,115.01,115.25,12714.0
2017-09-01 10:50:00,115.22,115.36,115.11,115.2,17050.0,115.22,115.36,115.11,115.2,17050.0
2017-09-01 11:00:00,115.18,115.45,115.09,115.45,24268.0,115.18,115.45,115.09,115.45,24268.0
2017-09-01 11:10:00,115.47,115.52,115.28,115.36,23500.0,115.47,115.52,115.28,115.36,23500.0
2017-09-01 11:20:00,115.38,115.55,115.38,115.53,4987.0,115.38,115.55,115.38,115.53,4987.0
2017-09-01 11:30:00,115.5,115.65,115.22,115.35,21418.0,115.5,115.65,115.22,115.35,21418.0
2017-09-01 11:40:00,115.35,115.5,115.27,115.5,5668.0,115.35,115.5,115.27,115.5,5668.0
2017-09-01 11:50:00,115.45,115.9,115.4,115.9,21925.0,115.45,115.9,115.4,115.9,21925.0
2017-09-01 12:00:00,115.86,115.98,115.55,115.63,13624.0,115.86,115.98,115.55,115.63,13624.0
2017-09-01 12:10:00,115.6,115.62,115.49,115.59,8878.0,115.6,115.62,115.49,115.59,8878.0
2017-09-01 12:20:00,115.59,115.67,115.45,115.59,9544.0,115.59,115.67,115.45,115.59,9544.0
2017-09-01 12:30:00,115.61,115.7,115.58,115.69,8124.0,115.61,115.7,115.58,115.69,8124.0
2017-09-01 12:40:00,115.72,115.72,115.62,115.67,5962.0,115.72,115.72,115.62,115.67,5962.0
2017-09-01 12:50:00,115.65,115.75,115.58,115.61,19523.0,115.65,115.75,115.58,115.61,19523.0
2017-09-01 13:00:00,115.58,115.61,115.45,115.47,26752.0,115.58,115.61,115.45,115.47,26752.0
2017-09-01 13:10:00,115.43,115.49,115.21,115.23,11106.0,115.43,115.49,115.21,115.23,11106.0
2017-09-01 13:20:00,115.22,115.26,115.07,115.22,14050.0,115.22,115.26,115.07,115.22,14050.0
2017-09-01 13:30:00,115.23,115.34,115.22,115.3,10489.0,115.23,115.34,115.22,115.3,10489.0
2017-09-01 13:40:00,115.3,115.34,115.17,115.24,6796.0,115.3,115.34,115.17,115.24,6796.0
2017-09-01 13:50:00,115.23,115.33,115.12,115.26,13329.0,115.23,115.33,115.12,115.26,13329.0
2017-09-01 14:00:00,115.3,115.52,115.29,115.38,10855.0,115.3,115.52,115.29,115.38,10855.0
2017-09-01 14:10:00,115.36,115.42,115.22,115.25,14130.0,115.36,115.42,115.22,115.25,14130.0
2017-09-01 14:20:00,115.32,115.43,115.32,115.37,9104.0,115.32,115.43,115.32,115.37,9104.0
2017-09-01 14:30:00,115.39,115.51,115.35,115.51,12148.0,115.39,115.51,115.35,115.51,12148.0
2017-09-01 14:40:00,115.5,115.59,115.48,115.57,9859.0,115.5,115.59,115.48,115.57,9859.0
2017-09-01 14:50:00,115.57,115.71,115.55,115.69,9837.0,115.57,115.71,115.55,115.69,9837.0
2017-09-01 15:00:00,115.66,115.91,115.59,115.91,14285.0,115.66,115.91,115.59,115.91,14285.0
2017-09-01 15:10:00,115.91,115.91,115.69,115.72,16415.0,115.91,115.91,115.69,115.72,16415.0
2017-09-01 15:20:00,115.71,115.79,115.54,115.6,17234.0,115.71,115.79,115.54,115.6,17234.0
2017-09-01 15:30:00,115.61,115.61,115.49,115.52,22289.0,115.61,115.61,115.49,115.52,22289.0
2017-09-01 15:40:00,115.51,115.58,115.47,115.52,42053.0,115.51,115.58,115.47,115.52,42053.0
2017-09-01 15:50:00,115.52,115.59,115.42,115.47,80781.0,115.52,115.59,115.42,115.47,80781.0
2017-09-05 09:30:00,115.58,115.6,114.73,114.73,21320.0,115.58,115.6,114.73,114.73,21320.0
2017-09-05 09:40:00,114.75,115.3,114.62,115.28,8875.0,114.75,115.3,114.62,115.28,8875.0
2017-09-05 09:50:00,115.16,115.79,115.15,115.73,18086.0,115.16,115.79,115.15,115.73,18086.0
2017-09-05 10:00:00,115.68,115.7,115.26,115.54,13263.0,115.68,115.7,115.26,115.54,13263.0
2017-09-05 10:10:00,115.59,116.07,115.49,115.9,13965.0,115.59,116.07,115.49,115.9,13965.0
2017-09-05 10:20:00,115.92,115.92,115.44,115.67,11216.0,115.92,115.92,115.44,115.67,11216.0
2017-09-05 10:30:00,115.55,115.93,115.49,115.8,19322.0,115.55,115.93,115.49,115.8,19322.0
2017-09-05 10:40:00,115.76,115.76,115.27,115.28,12063.0,115.76,115.76,115.27,115.28,12063.0
2017-09-05 10:50:00,115.32,115.67,115.32,115.61,7596.0,115.32,115.67,115.32,115.61,7596.0
2017-09-05 11:00:00,115.58,115.81,115.49,115.72,14220.0,115.58,115.81,115.49,115.72,14220.0
2017-09-05 11:10:00,115.64,115.73,115.55,115.59,9039.0,115.64,115.73,115.55,115.59,9039.0
2017-09-05 11:20:00,115.58,115.74,115.44,115.73,10211.0,115.58,115.74,115.44,115.73,10211.0
2017-09-05 11:30:00,115.73,115.89,115.65,115.82,5332.0,115.73,115.89,115.65,115.82,5332.0
2017-09-05 11:40:00,115.82,115.82,115.62,115.73,5472.0,115.82,115.82,115.62,115.73,5472.0
2017-09-05 11:50:00,115.7,115.98,115.7,115.98,6350.0,115.7,115.98,115.7,115.98,6350.0
2017-09-05 12:00:00,115.91,115.91,115.09,115.09,11210.0,115.91,115.91,115.09,115.09,11210.0
2017-09-05 12:10:00,115.19,115.32,115.03,115.04,8915.0,115.19,115.32,115.03,115.04,8915.0
2017-09-05 12:20:00,115.0,115.11,114.77,114.85,5725.0,115.0,115.11,114.77,114.85,5725.0
2017-09-05 12:30:00,114.74,114.74,114.43,114.62,17386.0,114.74,114.74,114.43,114.62,17386.0
2017-09-05 12:40:00,114.6,114.64,114.41,114.57,5850.0,114.6,114.64,114.41,114.57,5850.0
2017-09-05 12:50:00,114.61,114.99,114.53,114.99,12436.0,114.61,114.99,114.53,114.99,12436.0
2017-09-05 13:00:00,114.91,114.95,114.5,114.51,11251.0,114.91,114.95,114.5,114.51,11251.0
2017-09-05 13:10:00,114.51,114.88,114.46,114.85,9697.0,114.51,114.88,114.46,114.85,9697.0
2017-09-05 13:20:00,114.95,115.31,114.72,115.08,20047.0,114.95,115.31,114.72,115.08,20047.0
2017-09-05 13:30:00,115.07,115.34,114.97,115.3,9505.0,115.07,115.34,114.97,115.3,9505.0
2017-09-05 13:40:00,115.35,115.37,115.11,115.12,6517.0,115.35,115.37,115.11,115.12,6517.0
2017-09-05 13:50:00,115.16,115.75,115.15,115.72,23102.0,115.16,115.75,115.15,115.72,23102.0
2017-09-05 14:00:00,115.7,115.84,115.48,115.57,23187.0,115.7,115.84,115.48,115.57,23187.0
2017-09-05 14:10:00,115.57,115.8,115.56,115.8,28215.0,115.57,115.8,115.56,115.8,28215.0
2017-09-05 14:20:00,115.81,116.15,115.76,115.99,16327.0,115.81,116.15,115.76,115.99,16327.0
2017-09-05 14:30:00,116.04,116.24,115.98,116.17,8892.0,116.04,116.24,115.98,116.17,8892.0
2017-09-05 14:40:00,116.17,116.32,116.1,116.28,15835.0,116.17,116.32,116.1,116.28,15835.0
2017-09-05 14:50:00,116.21,116.28,116.02,116.16,17117.0,116.21,116.28,116.02,116.16,17117.0
2017-09-05 15:00:00,116.24,116.38,116.12,116.31,41300.0,116.24,116.38,116.12,116.31,41300.0
2017-09-05 15:10:00,116.28,116.4,116.17,116.26,26344.0,116.28,116.4,116.17,116.26,26344.0
2017-09-05 15:20:00,116.2,116.22,115.92,116.12,21070.0,116.2,116.22,115.92,116.12,21070.0
2017-09-05 15:30:00,116.16,116.39,116.01,116.03,39959.0,116.16,116.39,116.01,116.03,39959.0
2017-09-05 15:40:00,116.01,116.14,115.96,116.06,34296.0,116.01,116.14,115.96,116.06,34296.0
2017-09-05 15:50:00,116.1,116.22,116.04,116.18,70102.0,116.1,116.22,116.04,116.18,70102.0
2017-09-06 09:30:00,116.39,116.7,115.46,115.66,73539.0,116.39,116.7,115.46,115.66,73539.0
2017-09-06 09:40:00,115.59,115.95,115.47,115.49,29383.0,115.59,115.95,115.47,115.49,29383.0
2017-09-06 09:50:00,115.49,115.74,115.46,115.74,70184.0,115.49,115.74,115.46,115.74,70184.0
2017-09-06 10:00:00,115.75,115.75,115.03,115.33,23036.0,115.75,115.75,115.03,115.33,23036.0
2017-09-06 10:10:00,115.32,115.46,114.35,114.38,19067.0,115.32,115.46,114.35,114.38,19067.0
2017-09-06 10:20:00,114.38,114.58,114.14,114.5,15280.0,114.38,114.58,114.14,114.5,15280.0
2017-09-06 10:30:00,114.55,114.85,114.45,114.51,12811.0,114.55,114.85,114.45,114.51,12811.0
2017-09-06 10:40:00,114.45,114.96,114.45,114.94,11340.0,114.45,114.96,114.45,114.94,11340.0
2017-09-06 10:50:00,114.85,114.96,114.72,114.91,13921.0,114.85,114.96,114.72,114.91,13921.0
2017-09-06 11:00:00,114.92,114.92,114.47,114.47,13750.0,114.92,114.92,114.47,114.47,13750.0
2017-09-06 11:10:00,114.46,114.49,114.08,114.28,12139.0,114.46,114.49,114.08,114.28,12139.0
2017-09-06 11:20:00,114.31,114.57,114.19,114.51,46387.0,114.31,114.57,114.19,114.51,46387.0
2017-09-06 11:30:00,114.41,114.57,114.38,114.51,17327.0,114.41,114.57,114.38,114.51,17327.0
2017-09-06 11:40:00,114.5,114.58,114.48,114.54,10420.0,114.5,114.58,114.48,114.54,10420.0
2017-09-06 11:50:00,114.57,114.68,114.49,114.54,11546.0,114.57,114.68,114.49,114.54,11546.0
2017-09-06 12:00:00,114.56,114.61,114.44,114.52,9119.0,114.56,114.61,114.44,114.52,9119.0
2017-09-06 12:10:00,114.53,114.58,114.43,114.44,12320.0,114.53,114.58,114.43,114.44,12320.0
2017-09-06 12:20:00,114.46,114.55,114.43,114.52,10863.0,114.46,114.55,114.43,114.52,10863.0
2017-09-06 12:30:00,114.48,114.62,114.45,114.54,11054.0,114.48,114.62,114.45,114.54,11054.0
2017-09-06 12:40:00,114.62,114.62,114.51,114.51,6516.0,114.62,114.62,114.51,114.51,6516.0
2017-09-06 12:50:00,114.51,114.75,114.51,114.75,8180.0,114.51,114.75,114.51,114.75,8180.0
2017-09-06 13:00:00,114.76,115.05,114.74,114.88,7281.0,114.76,115.05,114.74,114.88,7281.0
2017-09-06 13:10:00,114.88,115.13,114.88,115.04,13825.0,114.88,115.13,114.88,115.04,13825.0
2017-09-06 13:20:00,115.04,115.21,115.02,115.1,16352.0,115.04,115.21,115.02,115.1,16352.0
2017-09-06 13:30:00,115.15,115.26,115.1,115.1,9057.0,115.15,115.26,115.1,115.1,9057.0
2017-09-06 13:40:00,115.16,115.33,115.13,115.13,6450.0,115.16,115.33,115.13,115.13,6450.0
2017-09-06 13:50:00,115.13,115.18,115.08,115.12,14354.0,115.13,115.18,115.08,115.12,14354.0
2017-09-06 14:00:00,115.1,115.19,114.98,115.09,10507.0,115.1,115.19,114.98,115.09,10507.0
2017-09-06 14:10:00,115.03,115.07,114.89,114.96,7058.0,115.03,115.07,114.89,114.96,7058.0
2017-09-06 14:20:00,114.96,115.11,114.94,115.06,9339.0,114.96,115.11,114.94,115.06,9339.0
2017-09-06 14:30:00,115.02,115.03,114.9,114.9,4350.0,115.02,115.03,114.9,114.9,4350.0
2017-09-06 14:40:00,114.92,114.92,114.75,114.89,23001.0,114.92,114.92,114.75,114.89,23001.0
2017-09-06 14:50:00,114.88,115.06,114.84,115.01,7094.0,114.88,115.06,114.84,115.01,7094.0
2017-09-06 15:00:00,115.04,115.2,114.96,115.05,22050.0,115.04,115.2,114.96,115.05,22050.0
2017-09-06 15:10:00,115.04,115.04,114.79,114.9,13739.0,115.04,115.04,114.79,114.9,13739.0
2017-09-06 15:20:00,114.87,114.93,114.85,114.85,17641.0,114.87,114.93,114.85,114.85,17641.0
2017-09-06 15:30:00,114.86,114.86,114.56,114.59,28260.0,114.86,114.86,114.56,114.59,28260.0
2017-09-06 15:40:00,114.61,114.84,114.54,114.58,47046.0,114.61,114.84,114.54,114.58,47046.0
2017-09-06 15:50:00,114.57,114.79,114.54,114.61,112199.0,114.57,114.79,114.54,114.61,112199.0
2017-09-07 09:30:00,115.24,116.1,115.24,115.9,27535.0,115.24,116.1,115.24,115.9,27535.0
2017-09-07 09:40:00,115.96,116.42,115.75,116.02,45409.0,115.96,116.42,115.75,116.02,45409.0
2017-09-07 09:50:00,116.08,117.0,116.05,117.0,28300.0,116.08,117.0,116.05,117.0,28300.0
2017-09-07 10:00:00,117.0,117.0,116.14,116.21,41190.0,117.0,117.0,116.14,116.21,41190.0
2017-09-07 10:10:00,116.2,116.3,115.97,115.98,67067.0,116.2,116.3,115.97,115.98,67067.0
2017-09-07 10:20:00,116.0,116.57,116.0,116.46,16418.0,116.0,116.57,116.0,116.46,16418.0
2017-09-07 10:30:00,116.43,117.13,116.43,116.81,27874.0,116.43,117.13,116.43,116.81,27874.0
2017-09-07 10:40:00,116.83,117.19,116.71,117.15,26092.0,116.83,117.19,116.71,117.15,26092.0
2017-09-07 10:50:00,117.15,117.37,117.09,117.21,22327.0,117.15,117.37,117.09,117.21,22327.0
2017-09-07 11:00:00,117.25,117.39,117.16,117.35,14218.0,117.25,117.39,117.16,117.35,14218.0
2017-09-07 11:10:00,117.36,117.41,117.1,117.1,26502.0,117.36,117.41,117.1,117.1,26502.0
2017-09-07 11:20:00,117.14,117.43,117.0,117.4,28473.0,117.14,117.43,117.0,117.4,28473.0
2017-09-07 11:30:00,117.38,117.85,117.38,117.76,19276.0,117.38,117.85,117.38,117.76,19276.0
2017-09-07 11:40:00,117.72,117.96,117.64,117.7,24653.0,117.72,117.96,117.64,117.7,24653.0
2017-09-07 11:50:00,117.71,117.74,117.54,117.54,27851.0,117.71,117.74,117.54,117.54,27851.0
2017-09-07 12:00:00,117.54,117.72,117.36,117.64,38287.0,117.54,117.72,117.36,117.64,38287.0
2017-09-07 12:10:00,117.65,117.79,117.62,117.79,12882.0,117.65,117.79,117.62,117.79,12882.0
2017-09-07 12:20:00,117.74,117.81,117.62,117.7,11136.0,117.74,117.81,117.62,117.7,11136.0
2017-09-07 12:30:00,117.68,117.77,117.53,117.77,9595.0,117.68,117.77,117.53,117.77,9595.0
2017-09-07 12:40:00,117.67,117.92,117.59,117.84,24185.0,117.67,117.92,117.59,117.84,24185.0
2017-09-07 12:50:00,117.86,117.91,117.49,117.69,24705.0,117.86,117.91,117.49,117.69,24705.0
2017-09-07 13:00:00,117.7,118.21,117.63,118.14,33001.0,117.7,118.21,117.63,118.14,33001.0
2017-09-07 13:10:00,118.14,118.34,118.11,118.26,18220.0,118.14,118.34,118.11,118.26,18220.0
2017-09-07 13:20:00,118.28,118.4,118.19,118.33,11099.0,118.28,118.4,118.19,118.33,11099.0
2017-09-07 13:30:00,118.41,118.41,118.12,118.24,9446.0,118.41,118.41,118.12,118.24,9446.0
2017-09-07 13:40:00,118.23,118.4,118.14,118.31,18250.0,118.23,118.4,118.14,118.31,18250.0
2017-09-07 13:50:00,118.29,118.29,118.0,118.04,13130.0,118.29,118.29,118.0,118.04,13130.0
2017-09-07 14:00:00,117.98,118.22,117.94,118.12,13822.0,117.98,118.22,117.94,118.12,13822.0
2017-09-07 14:10:00,118.1,118.19,118.08,118.16,11945.0,118.1,118.19,118.08,118.16,11945.0
2017-09-07 14:20:00,118.18,118.37,118.14,118.28,18259.0,118.18,118.37,118.14,118.28,18259.0
2017-09-07 14:30:00,118.31,118.41,118.0,118.19,74084.0,118.31,118.41,118.0,118.19,74084.0
2017-09-07 14:40:00,118.14,118.64,117.91,117.95,68287.0,118.14,118.64,117.91,117.95,68287.0
2017-09-07 14:50:00,117.92,118.03,117.87,117.98,15829.0,117.92,118.03,117.87,117.98,15829.0
2017-09-07 15:00:00,117.93,118.1,117.78,118.01,49186.0,117.93,118.1,117.78,118.01,49186.0
2017-09-07 15:10:00,118.07,118.08,117.85,117.95,19738.0,118.07,118.08,117.85,117.95,19738.0
2017-09-07 15:20:00,117.94,117.94,117.66,117.68,22625.0,117.94,117.94,117.66,117.68,22625.0
2017-09-07 15:30:00,117.68,117.9,117.65,117.9,39105.0,117.68,117.9,117.65,117.9,39105.0
2017-09-07 15:40:00,117.89,117.9,117.75,117.78,30811.0,117.89,117.9,117.75,117.78,30811.0
2017-09-07 15:50:00,117.75,117.82,117.61,117.8,89802.0,117.75,117.82,117.61,117.8,89802.0
2017-09-08 09:30:00,117.62,118.33,117.45,118.05,14816.0,117.62,118.33,117.45,118.05,14816.0
2017-09-08 09:40:00,118.07,118.63,117.78,117.78,17351.0,118.07,118.63,117.78,117.78,17351.0
2017-09-08 09:50:00,117.78,118.08,117.55,117.97,17504.0,117.78,118.08,117.55,117.97,17504.0
2017-09-08 10:00:00,118.03,118.09,117.76,118.02,16823.0,118.03,118.09,117.76,118.02,16823.0
2017-09-08 10:10:00,117.97,118.06,117.87,117.88,29993.0,117.97,118.06,117.87,117.88,29993.0
2017-09-08 10:20:00,117.82,117.84,117.62,117.84,20665.0,117.82,117.84,117.62,117.84,20665.0
2017-09-08 10:30:00,117.75,117.76,117.37,117.44,8153.0,117.75,117.76,117.37,117.44,8153.0
2017-09-08 10:40:00,117.45,117.6,117.14,117.47,8390.0,117.45,117.6,117.14,117.47,8390.0
2017-09-08 10:50:00,117.54,117.56,117.3,117.52,13266.0,117.54,117.56,117.3,117.52,13266.0
2017-09-08 11:00:00,117.54,117.84,117.37,117.78,9466.0,117.54,117.84,117.37,117.78,9466.0
2017-09-08 11:10:00,117.72,117.75,117.52,117.59,13927.0,117.72,117.75,117.52,117.59,13927.0
2017-09-08 11:20:00,117.51,117.86,117.51,117.86,14328.0,117.51,117.86,117.51,117.86,14328.0
2017-09-08 11:30:00,117.86,117.89,117.68,117.71,6944.0,117.86,117.89,117.68,117.71,6944.0
2017-09-08 11:40:00,117.75,117.8,117.59,117.63,9264.0,117.75,117.8,117.59,117.63,9264.0
2017-09-08 11:50:00,117.6,117.73,117.47,117.7,7660.0,117.6,117.73,117.47,117.7,7660.0
2017-09-08 12:00:00,117.74,117.87,117.74,117.84,20911.0,117.74,117.87,117.74,117.84,20911.0
2017-09-08 12:10:00,117.82,117.84,117.64,117.67,8044.0,117.82,117.84,117.64,117.67,8044.0
2017-09-08 12:20:00,117.68,117.7,117.52,117.61,8695.0,117.68,117.7,117.52,117.61,8695.0
2017-09-08 12:30:00,117.65,117.81,117.64,117.7,14138.0,117.65,117.81,117.64,117.7,14138.0
2017-09-08 12:40:00,117.66,117.74,117.61,117.74,4600.0,117.66,117.74,117.61,117.74,4600.0
2017-09-08 12:50:00,117.75,117.75,117.56,117.58,6987.0,117.75,117.75,117.56,117.58,6987.0
2017-09-08 13:00:00,117.52,117.59,117.42,117.42,5895.0,117.52,117.59,117.42,117.42,5895.0
2017-09-08 13:10:00,117.39,117.61,117.39,117.61,8923.0,117.39,117.61,117.39,117.61,8923.0
2017-09-08 13:20:00,117.63,117.74,117.61,117.73,5648.0,117.63,117.74,117.61,117.73,5648.0
2017-09-08 13:30:00,117.65,117.68,117.47,117.47,49497.0,117.65,117.68,117.47,117.47,49497.0
2017-09-08 13:40:00,117.53,117.53,117.11,117.15,195355.0,117.53,117.53,117.11,117.15,195355.0
2017-09-08 13:50:00,117.13,117.13,116.92,116.96,71817.0,117.13,117.13,116.92,116.96,71817.0
2017-09-08 14:00:00,116.96,117.13,116.89,116.89,9016.0,116.96,117.13,116.89,116.89,9016.0
2017-09-08 14:10:00,116.91,116.91,116.63,116.66,9751.0,116.91,116.91,116.63,116.66,9751.0
2017-09-08 14:20:00,116.67,116.81,116.67,116.8,34222.0,116.67,116.81,116.67,116.8,34222.0
2017-09-08 14:30:00,116.79,116.92,116.71,116.92,15517.0,116.79,116.92,116.71,116.92,15517.0
2017-09-08 14:40:00,116.94,117.04,116.88,116.88,6214.0,116.94,117.04,116.88,116.88,6214.0
2017-09-08 14:50:00,116.88,116.99,116.85,116.85,6523.0,116.88,116.99,116.85,116.85,6523.0
2017-09-08 15:00:00,116.85,117.04,116.85,117.01,9635.0,116.85,117.04,116.85,117.01,9635.0
2017-09-08 15:10:00,117.0,117.0,116.85,116.89,11753.0,117.0,117.0,116.85,116.89,11753.0
2017-09-08 15:20:00,116.89,116.91,116.62,116.68,8822.0,116.89,116.91,116.62,116.68,8822.0
2017-09-08 15:30:00,116.63,116.76,116.59,116.65,31715.0,116.63,116.76,116.59,116.65,31715.0
2017-09-08 15:40:00,116.65,116.66,116.54,116.56,70729.0,116.65,116.66,116.54,116.56,70729.0
2017-09-08 15:50:00,116.56,116.57,116.38,116.5,127522.0,116.56,116.57,116.38,116.5,127522.0
2017-09-11 09:30:00,117.71,118.51,117.55,118.45,17331.0,117.71,118.51,117.55,118.45,17331.0
2017-09-11 09:40:00,118.46,118.46,118.12,118.12,22653.0,118.46,118.46,118.12,118.12,22653.0
2017-09-11 09:50:00,118.21,118.38,118.0,118.18,14702.0,118.21,118.38,118.0,118.18,14702.0
2017-09-11 10:00:00,118.18,118.63,118.17,118.52,108321.0,118.18,118.63,118.17,118.52,108321.0
2017-09-11 10:10:00,118.52,118.53,118.17,118.17,18517.0,118.52,118.53,118.17,118.17,18517.0
2017-09-11 10:20:00,118.16,118.2,117.96,117.96,11851.0,118.16,118.2,117.96,117.96,11851.0
2017-09-11 10:30:00,118.01,118.13,117.84,118.13,11625.0,118.01,118.13,117.84,118.13,11625.0
2017-09-11 10:40:00,118.09,118.25,118.02,118.19,11280.0,118.09,118.25,118.02,118.19,11280.0
2017-09-11 10:50:00,118.15,118.25,117.89,117.93,14654.0,118.15,118.25,117.89,117.93,14654.0
2017-09-11 11:00:00,118.02,118.11,117.68,117.86,15599.0,118.02,118.11,117.68,117.86,15599.0
2017-09-11 11:10:00,117.85,117.9,117.59,117.59,101739.0,117.85,117.9,117.59,117.59,101739.0
2017-09-11 11:20:00,117.64,117.76,117.4,117.62,27652.0,117.64,117.76,117.4,117.62,27652.0
2017-09-11 11:30:00,117.62,117.78,117.5,117.78,15625.0,117.62,117.78,117.5,117.78,15625.0
2017-09-11 11:40:00,117.79,117.8,117.55,117.66,14079.0,117.79,117.8,117.55,117.66,14079.0
2017-09-11 11:50:00,117.63,117.75,117.47,117.72,15941.0,117.63,117.75,117.47,117.72,15941.0
2017-09-11 12:00:00,117.72,117.8,117.67,117.76,13911.0,117.72,117.8,117.67,117.76,13911.0
2017-09-11 12:10:00,117.74,117.78,117.65,117.76,14410.0,117.74,117.78,117.65,117.76,14410.0
2017-09-11 12:20:00,117.78,117.84,117.69,117.73,28673.0,117.78,117.84,117.69,117.73,28673.0
2017-09-11 12:30:00,117.71,117.77,117.67,117.7,31248.0,117.71,117.77,117.67,117.7,31248.0
2017-09-11 12:40:00,117.7,117.91,117.69,117.8,18900.0,117.7,117.91,117.69,117.8,18900.0
2017-09-11 12:50:00,117.81,117.85,117.77,117.84,8000.0,117.81,117.85,117.77,117.84,8000.0
2017-09-11 13:00:00,117.79,117.86,117.68,117.72,25877.0,117.79,117.86,117.68,117.72,25877.0
2017-09-11 13:10:00,117.73,117.77,117.64,117.68,12083.0,117.73,117.77,117.64,117.68,12083.0
2017-09-11 13:20:00,117.64,117.83,117.64,117.83,20655.0,117.64,117.83,117.64,117.83,20655.0
2017-09-11 13:30:00,117.83,118.01,117.81,117.9,11812.0,117.83,118.01,117.81,117.9,11812.0
2017-09-11 13:40:00,117.88,118.04,117.84,118.01,6300.0,117.88,118.04,117.84,118.01,6300.0
2017-09-11 13:50:00,118.04,118.12,117.9,117.97,25447.0,118.04,118.12,117.9,117.97,25447.0
2017-09-11 14:00:00,118.02,118.09,117.99,118.01,21388.0,118.02,118.09,117.99,118.01,21388.0
2017-09-11 14:10:00,118.0,118.03,117.92,117.93,9451.0,118.0,118.03,117.92,117.93,9451.0
2017-09-11 14:20:00,117.94,118.01,117.88,117.9,7000.0,117.94,118.01,117.88,117.9,7000.0
2017-09-11 14:30:00,117.91,117.91,117.78,117.78,11010.0,117.91,117.91,117.78,117.78,11010.0
2017-09-11 14:40:00,117.78,117.8,117.69,117.77,10405.0,117.78,117.8,117.69,117.77,10405.0
2017-09-11 14:50:00,117.76,117.85,117.69,117.81,36912.0,117.76,117.85,117.69,117.81,36912.0
2017-09-11 15:00:00,117.82,117.92,117.73,117.78,20186.0,117.82,117.92,117.73,117.78,20186.0
2017-09-11 15:10:00,117.75,117.79,117.57,117.66,16242.0,117.75,117.79,117.57,117.66,16242.0
2017-09-11 15:20:00,117.65,118.1,117.63,118.08,16285.0,117.65,118.1,117.63,118.08,16285.0
2017-09-11 15:30:00,118.04,118.07,117.91,117.97,36115.0,118.04,118.07,117.91,117.97,36115.0
2017-09-11 15:40:00,117.96,117.97,117.79,117.89,41472.0,117.96,117.97,117.79,117.89,41472.0
2017-09-11 15:50:00,117.9,118.01,117.69,117.73,151603.0,117.9,118.01,117.69,117.73,151603.0
2017-09-12 09:30:00,117.94,118.17,117.58,118.07,27436.0,117.94,118.17,117.58,118.07,27436.0
2017-09-12 09:40:00,117.79,117.88,116.74,116.74,39860.0,117.79,117.88,116.74,116.74,39860.0
2017-09-12 09:50:00,116.77,116.98,116.7,116.98,6729.0,116.77,116.98,116.7,116.98,6729.0
2017-09-12 10:00:00,117.13,117.31,116.5,116.71,8720.0,117.13,117.31,116.5,116.71,8720.0
2017-09-12 10:10:00,116.8,117.05,116.64,116.71,8442.0,116.8,117.05,116.64,116.71,8442.0
2017-09-12 10:20:00,116.71,116.76,116.17,116.54,19648.0,116.71,116.76,116.17,116.54,19648.0
2017-09-12 10:30:00,116.44,116.57,116.33,116.45,11584.0,116.44,116.57,116.33,116.45,11584.0
2017-09-12 10:40:00,116.46,116.46,116.05,116.13,11755.0,116.46,116.46,116.05,116.13,11755.0
2017-09-12 10:50:00,116.13,116.24,115.97,116.0,80286.0,116.13,116.24,115.97,116.0,80286.0
2017-09-12 11:00:00,115.94,116.13,115.72,116.13,14390.0,115.94,116.13,115.72,116.13,14390.0
2017-09-12 11:10:00,116.07,116.16,115.71,115.77,101970.0,116.07,116.16,115.71,115.77,101970.0
2017-09-12 11:20:00,115.79,115.89,115.53,115.75,30939.0,115.79,115.89,115.53,115.75,30939.0
2017-09-12 11:30:00,115.75,115.8,115.61,115.69,15244.0,115.75,115.8,115.61,115.69,15244.0
2017-09-12 11:40:00,115.71,116.06,115.66,115.97,17571.0,115.71,116.06,115.66,115.97,17571.0
2017-09-12 11:50:00,115.93,115.96,115.72,115.83,5997.0,115.93,115.96,115.72,115.83,5997.0
2017-09-12 12:00:00,115.86,115.87,115.67,115.7,2614.0,115.86,115.87,115.67,115.7,2614.0
2017-09-12 12:10:00,115.67,115.68,115.38,115.47,35583.0,115.67,115.68,115.38,115.47,35583.0
2017-09-12 12:20:00,115.51,115.89,115.5,115.59,14273.0,115.51,115.89,115.5,115.59,14273.0
2017-09-12 12:30:00,115.63,115.64,115.52,115.62,57129.0,115.63,115.64,115.52,115.62,57129.0
2017-09-12 12:40:00,115.61,115.61,115.22,115.27,25816.0,115.61,115.61,115.22,115.27,25816.0
2017-09-12 12:50:00,115.26,115.35,115.19,115.23,14557.0,115.26,115.35,115.19,115.23,14557.0
2017-09-12 13:00:00,115.25,115.62,115.25,115.5,16479.0,115.25,115.62,115.25,115.5,16479.0
2017-09-12 13:10:00,115.5,115.65,115.49,115.52,8639.0,115.5,115.65,115.49,115.52,8639.0
2017-09-12 13:20:00,115.53,115.53,115.35,115.42,15795.0,115.53,115.53,115.35,115.42,15795.0
2017-09-12 13:30:00,115.42,115.53,115.41,115.53,20149.0,115.42,115.53,115.41,115.53,20149.0
2017-09-12 13:40:00,115.55,115.69,115.55,115.66,11017.0,115.55,115.69,115.55,115.66,11017.0
2017-09-12 13:50:00,115.65,115.72,115.44,115.46,13085.0,115.65,115.72,115.44,115.46,13085.0
2017-09-12 14:00:00,115.48,115.54,115.45,115.51,17432.0,115.48,115.54,115.45,115.51,17432.0
2017-09-12 14:10:00,115.53,115.68,115.43,115.49,18081.0,115.53,115.68,115.43,115.49,18081.0
2017-09-12 14:20:00,115.47,115.79,115.42,115.75,16583.0,115.47,115.79,115.42,115.75,16583.0
2017-09-12 14:30:00,115.68,115.72,115.22,115.22,29053.0,115.68,115.72,115.22,115.22,29053.0
2017-09-12 14:40:00,115.21,115.43,115.14,115.36,11123.0,115.21,115.43,115.14,115.36,11123.0
2017-09-12 14:50:00,115.34,115.59,115.26,115.59,12169.0,115.34,115.59,115.26,115.59,12169.0
2017-09-12 15:00:00,115.56,115.58,115.35,115.56,18066.0,115.56,115.58,115.35,115.56,18066.0
2017-09-12 15:10:00,115.51,115.59,115.45,115.54,23430.0,115.51,115.59,115.45,115.54,23430.0
2017-09-12 15:20:00,115.55,115.56,115.45,115.45,48984.0,115.55,115.56,115.45,115.45,48984.0
2017-09-12 15:30:00,115.47,115.7,115.47,115.66,51320.0,115.47,115.7,115.47,115.66,51320.0
2017-09-12 15:40:00,115.65,116.0,115.65,115.98,37730.0,115.65,116.0,115.65,115.98,37730.0
2017-09-12 15:50:00,116.01,116.29,115.99,116.23,68558.0,116.01,116.29,115.99,116.23,68558.0
2017-09-13 09:30:00,116.24,116.37,115.7,116.19,44622.0,116.24,116.37,115.7,116.19,44622.0
2017-09-13 09:40:00,116.18,116.34,115.77,115.85,20469.0,116.18,116.34,115.77,115.85,20469.0
2017-09-13 09:50:00,115.73,116.28,115.69,116.17,48005.0,115.73,116.28,115.69,116.17,48005.0
2017-09-13 10:00:00,116.11,116.45,116.07,116.39,70025.0,116.11,116.45,116.07,116.39,70025.0
2017-09-13 10:10:00,116.4,116.89,116.27,116.47,42543.0,116.4,116.89,116.27,116.47,42543.0
2017-09-13 10:20:00,116.35,116.45,116.08,116.29,20592.0,116.35,116.45,116.08,116.29,20592.0
2017-09-13 10:30:00,116.26,116.45,116.14,116.2,13011.0,116.26,116.45,116.14,116.2,13011.0
2017-09-13 10:40:00,116.14,116.45,116.14,116.37,14517.0,116.14,116.45,116.14,116.37,14517.0
2017-09-13 10:50:00,116.37,116.58,116.32,116.4,11592.0,116.37,116.58,116.32,116.4,11592.0
2017-09-13 11:00:00,116.33,116.38,116.24,116.25,15464.0,116.33,116.38,116.24,116.25,15464.0
2017-09-13 11:10:00,116.25,116.38,116.22,116.32,13175.0,116.25,116.38,116.22,116.32,13175.0
2017-09-13 11:20:00,116.32,116.51,116.21,116.51,13064.0,116.32,116.51,116.21,116.51,13064.0
2017-09-13 11:30:00,116.63,116.63,116.18,116.24,13394.0,116.63,116.63,116.18,116.24,13394.0
2017-09-13 11:40:00,116.25,116.35,116.12,116.31,14193.0,116.25,116.35,116.12,116.31,14193.0
2017-09-13 11:50:00,116.36,116.46,116.15,116.24,9582.0,116.36,116.46,116.15,116.24,9582.0
2017-09-13 12:00:00,116.15,116.44,116.1,116.4,6564.0,116.15,116.44,116.1,116.4,6564.0
2017-09-13 12:10:00,116.35,116.36,116.16,116.3,10992.0,116.35,116.36,116.16,116.3,10992.0
2017-09-13 12:20:00,116.29,116.3,116.15,116.18,10436.0,116.29,116.3,116.15,116.18,10436.0
2017-09-13 12:30:00,116.22,116.24,116.12,116.14,21222.0,116.22,116.24,116.12,116.14,21222.0
2017-09-13 12:40:00,116.13,116.35,116.09,116.17,10798.0,116.13,116.35,116.09,116.17,10798.0
2017-09-13 12:50:00,116.17,116.25,116.1,116.13,7069.0,116.17,116.25,116.1,116.13,7069.0
2017-09-13 13:00:00,116.12,116.23,116.11,116.14,9500.0,116.12,116.23,116.11,116.14,9500.0
2017-09-13 13:10:00,116.12,116.24,116.09,116.17,13507.0,116.12,116.24,116.09,116.17,13507.0
2017-09-13 13:20:00,116.14,116.24,116.11,116.17,11020.0,116.14,116.24,116.11,116.17,11020.0
2017-09-13 13:30:00,116.2,116.2,115.95,115.96,5795.0,116.2,116.2,115.95,115.96,5795.0
2017-09-13 13:40:00,115.91,116.06,115.88,115.97,7388.0,115.91,116.06,115.88,115.97,7388.0
2017-09-13 13:50:00,115.97,116.02,115.89,116.02,9695.0,115.97,116.02,115.89,116.02,9695.0
2017-09-13 14:00:00,116.02,116.03,115.88,115.9,7831.0,116.02,116.03,115.88,115.9,7831.0
2017-09-13 14:10:00,115.9,116.02,115.9,116.01,8514.0,115.9,116.02,115.9,116.01,8514.0
2017-09-13 14:20:00,116.03,116.13,116.01,116.05,9981.0,116.03,116.13,116.01,116.05,9981.0
2017-09-13 14:30:00,116.07,116.16,116.06,116.11,11496.0,116.07,116.16,116.06,116.11,11496.0
2017-09-13 14:40:00,116.12,116.21,116.11,116.16,11182.0,116.12,116.21,116.11,116.16,11182.0
2017-09-13 14:50:00,116.16,116.24,116.13,116.14,8951.0,116.16,116.24,116.13,116.14,8951.0
2017-09-13 15:00:00,116.09,116.13,115.92,116.05,34764.0,116.09,116.13,115.92,116.05,34764.0
2017-09-13 15:10:00,116.06,116.08,115.97,116.0,19458.0,116.06,116.08,115.97,116.0,19458.0
2017-09-13 15:20:00,115.99,116.03,115.93,115.99,21174.0,115.99,116.03,115.93,115.99,21174.0
2017-09-13 15:30:00,115.98,116.1,115.95,116.0,34582.0,115.98,116.1,115.95,116.0,34582.0
2017-09-13 15:40:00,115.99,116.07,115.92,116.01,54507.0,115.99,116.07,115.92,116.01,54507.0
2017-09-13 15:50:00,116.01,116.13,115.98,116.0,119081.0,116.01,116.13,115.98,116.0,119081.0
2017-09-14 09:30:00,115.5,115.53,114.75,114.92,75959.0,115.5,115.53,114.75,114.92,75959.0
2017-09-14 09:40:00,114.84,115.2,114.5,114.94,93900.0,114.84,115.2,114.5,114.94,93900.0
2017-09-14 09:50:00,114.94,115.2,114.81,115.0,21377.0,114.94,115.2,114.81,115.0,21377.0
2017-09-14 10:00:00,115.15,115.64,115.03,115.64,18715.0,115.15,115.64,115.03,115.64,18715.0
2017-09-14 10:10:00,115.65,116.16,115.65,116.02,18155.0,115.65,116.16,115.65,116.02,18155.0
2017-09-14 10:20:00,116.02,116.02,115.81,115.91,15784.0,116.02,116.02,115.81,115.91,15784.0
2017-09-14 10:30:00,115.92,116.24,115.91,116.18,14307.0,115.92,116.24,115.91,116.18,14307.0
2017-09-14 10:40:00,116.15,116.48,116.1,116.25,38528.0,116.15,116.48,116.1,116.25,38528.0
2017-09-14 10:50:00,116.15,116.44,116.15,116.28,24169.0,116.15,116.44,116.15,116.28,24169.0
2017-09-14 11:00:00,116.28,116.47,116.21,116.45,157807.0,116.28,116.47,116.21,116.45,157807.0
2017-09-14 11:10:00,116.4,116.72,116.24,116.62,30754.0,116.4,116.72,116.24,116.62,30754.0
2017-09-14 11:20:00,116.62,116.66,116.43,116.55,12563.0,116.62,116.66,116.43,116.55,12563.0
2017-09-14 11:30:00,116.55,116.59,116.19,116.22,19913.0,116.55,116.59,116.19,116.22,19913.0
2017-09-14 11:40:00,116.18,116.25,116.03,116.25,8695.0,116.18,116.25,116.03,116.25,8695.0
2017-09-14 11:50:00,116.19,116.24,116.06,116.22,8610.0,116.19,116.24,116.06,116.22,8610.0
2017-09-14 12:00:00,116.17,116.17,115.91,115.93,6743.0,116.17,116.17,115.91,115.93,6743.0
2017-09-14 12:10:00,115.92,115.96,115.79,115.79,31500.0,115.92,115.96,115.79,115.79,31500.0
2017-09-14 12:20:00,115.8,115.8,115.61,115.69,6976.0,115.8,115.8,115.61,115.69,6976.0
2017-09-14 12:30:00,115.65,115.89,115.63,115.86,7501.0,115.65,115.89,115.63,115.86,7501.0
2017-09-14 12:40:00,115.91,116.03,115.83,115.98,8268.0,115.91,116.03,115.83,115.98,8268.0
2017-09-14 12:50:00,115.98,116.17,115.93,115.98,7868.0,115.98,116.17,115.93,115.98,7868.0
2017-09-14 13:00:00,115.98,116.08,115.92,115.93,6604.0,115.98,116.08,115.92,115.93,6604.0
2017-09-14 13:10:00,115.9,116.1,115.82,115.82,10319.0,115.9,116.1,115.82,115.82,10319.0
2017-09-14 13:20:00,115.86,116.01,115.78,115.78,5832.0,115.86,116.01,115.78,115.78,5832.0
2017-09-14 13:30:00,115.75,115.88,115.63,115.88,22014.0,115.75,115.88,115.63,115.88,22014.0
2017-09-14 13:40:00,115.84,115.94,115.8,115.94,12275.0,115.84,115.94,115.8,115.94,12275.0
2017-09-14 13:50:00,115.91,116.07,115.88,115.88,7139.0,115.91,116.07,115.88,115.88,7139.0
2017-09-14 14:00:00,115.9,115.99,115.81,115.98,14572.0,115.9,115.99,115.81,115.98,14572.0
2017-09-14 14:10:00,115.92,116.03,115.9,115.93,13954.0,115.92,116.03,115.9,115.93,13954.0
2017-09-14 14:20:00,115.96,115.96,115.83,115.83,6713.0,115.96,115.96,115.83,115.83,6713.0
2017-09-14 14:30:00,115.87,116.06,115.81,116.04,19653.0,115.87,116.06,115.81,116.04,19653.0
2017-09-14 14:40:00,116.02,116.24,115.99,116.2,8124.0,116.02,116.24,115.99,116.2,8124.0
2017-09-14 14:50:00,116.19,116.42,116.19,116.3,13590.0,116.19,116.42,116.19,116.3,13590.0
2017-09-14 15:00:00,116.29,116.36,116.24,116.24,8640.0,116.29,116.36,116.24,116.24,8640.0
2017-09-14 15:10:00,116.27,116.44,116.14,116.14,20435.0,116.27,116.44,116.14,116.14,20435.0
2017-09-14 15:20:00,116.15,116.16,115.98,116.02,22239.0,116.15,116.16,115.98,116.02,22239.0
2017-09-14 15:30:00,116.01,116.15,115.98,116.1,26280.0,116.01,116.15,115.98,116.1,26280.0
2017-09-14 15:40:00,116.09,116.1,115.89,116.01,29857.0,116.09,116.1,115.89,116.01,29857.0
2017-09-14 15:50:00,116.01,116.17,115.91,115.97,64525.0,116.01,116.17,115.91,115.97,64525.0
2017-09-15 09:30:00,116.49,116.84,115.88,115.94,26168.0,116.49,116.84,115.88,115.94,26168.0
2017-09-15 09:40:00,115.88,115.97,115.28,115.28,38573.0,115.88,115.97,115.28,115.28,38573.0
2017-09-15 09:50:00,115.38,115.38,114.86,114.91,75034.0,115.38,115.38,114.86,114.91,75034.0
2017-09-15 10:00:00,114.93,115.14,114.76,114.98,35197.0,114.93,115.14,114.76,114.98,35197.0
2017-09-15 10:10:00,114.98,115.19,114.84,115.04,27386.0,114.98,115.19,114.84,115.04,27386.0
2017-09-15 10:20:00,115.02,115.23,114.97,115.11,12277.0,115.02,115.23,114.97,115.11,12277.0
2017-09-15 10:30:00,115.15,115.3,115.05,115.3,10691.0,115.15,115.3,115.05,115.3,10691.0
2017-09-15 10:40:00,115.43,115.49,115.2,115.34,12936.0,115.43,115.49,115.2,115.34,12936.0
2017-09-15 10:50:00,115.38,115.8,115.32,115.67,14550.0,115.38,115.8,115.32,115.67,14550.0
2017-09-15 11:00:00,115.61,115.89,115.61,115.66,16457.0,115.61,115.89,115.61,115.66,16457.0
2017-09-15 11:10:00,115.71,115.98,115.66,115.7,26293.0,115.71,115.98,115.66,115.7,26293.0
2017-09-15 11:20:00,115.73,115.97,115.72,115.89,25779.0,115.73,115.97,115.72,115.89,25779.0
2017-09-15 11:30:00,115.88,116.26,115.84,116.26,14462.0,115.88,116.26,115.84,116.26,14462.0
2017-09-15 11:40:00,116.2,116.25,115.76,115.98,18181.0,116.2,116.25,115.76,115.98,18181.0
2017-09-15 11:50:00,115.98,116.12,115.93,116.05,9785.0,115.98,116.12,115.93,116.05,9785.0
2017-09-15 12:00:00,116.04,116.16,116.02,116.1,6871.0,116.04,116.16,116.02,116.1,6871.0
2017-09-15 12:10:00,116.11,116.32,116.01,116.19,8504.0,116.11,116.32,116.01,116.19,8504.0
2017-09-15 12:20:00,116.2,116.44,116.13,116.37,99652.0,116.2,116.44,116.13,116.37,99652.0
2017-09-15 12:30:00,116.33,116.38,115.81,115.81,19527.0,116.33,116.38,115.81,115.81,19527.0
2017-09-15 12:40:00,115.78,115.87,115.51,115.58,10765.0,115.78,115.87,115.51,115.58,10765.0
2017-09-15 12:50:00,115.52,115.77,115.52,115.77,15750.0,115.52,115.77,115.52,115.77,15750.0
2017-09-15 13:00:00,115.82,115.87,115.67,115.87,15632.0,115.82,115.87,115.67,115.87,15632.0
2017-09-15 13:10:00,115.91,116.2,115.91,116.0,13962.0,115.91,116.2,115.91,116.0,13962.0
2017-09-15 13:20:00,116.04,116.22,116.01,116.05,8302.0,116.04,116.22,116.01,116.05,8302.0
2017-09-15 13:30:00,116.09,116.14,115.83,115.95,4105.0,116.09,116.14,115.83,115.95,4105.0
2017-09-15 13:40:00,115.92,116.1,115.91,115.93,9192.0,115.92,116.1,115.91,115.93,9192.0
2017-09-15 13:50:00,115.93,115.95,115.77,115.77,5594.0,115.93,115.95,115.77,115.77,5594.0
2017-09-15 14:00:00,115.74,115.9,115.74,115.81,4620.0,115.74,115.9,115.74,115.81,4620.0
2017-09-15 14:10:00,115.78,115.95,115.73,115.9,3700.0,115.78,115.95,115.73,115.9,3700.0
2017-09-15 14:20:00,115.85,115.94,115.81,115.92,5554.0,115.85,115.94,115.81,115.92,5554.0
2017-09-15 14:30:00,115.95,115.99,115.86,115.88,6484.0,115.95,115.99,115.86,115.88,6484.0
2017-09-15 14:40:00,115.89,116.05,115.87,116.05,11922.0,115.89,116.05,115.87,116.05,11922.0
2017-09-15 14:50:00,116.01,116.04,115.79,115.94,7650.0,116.01,116.04,115.79,115.94,7650.0
2017-09-15 15:00:00,115.94,115.99,115.85,115.98,8406.0,115.94,115.99,115.85,115.98,8406.0
2017-09-15 15:10:00,115.97,116.24,115.96,116.2,12690.0,115.97,116.24,115.96,116.2,12690.0
2017-09-15 15:20:00,116.19,116.27,116.13,116.16,9503.0,116.19,116.27,116.13,116.16,9503.0
2017-09-15 15:30:00,116.13,116.13,115.95,116.03,15307.0,116.13,116.13,115.95,116.03,15307.0
2017-09-15 15:40:00,116.0,116.04,115.93,115.93,11798.0,116.0,116.04,115.93,115.93,11798.0
2017-09-15 15:50:00,115.94,116.11,115.93,116.04,48762.0,115.94,116.11,115.93,116.04,48762.0
2017-09-18 09:30:00,116.63,117.25,115.96,117.09,36927.0,116.63,117.25,115.96,117.09,36927.0
2017-09-18 09:40:00,116.98,117.48,116.81,117.29,28690.0,116.98,117.48,116.81,117.29,28690.0
2017-09-18 09:50:00,117.3,117.31,116.86,116.98,25038.0,117.3,117.31,116.86,116.98,25038.0
2017-09-18 10:00:00,116.96,117.61,116.86,117.18,96163.0,116.96,117.61,116.86,117.18,96163.0
2017-09-18 10:10:00,117.14,117.28,117.0,117.21,45235.0,117.14,117.28,117.0,117.21,45235.0
2017-09-18 10:20:00,117.26,117.29,117.0,117.07,27898.0,117.26,117.29,117.0,117.07,27898.0
2017-09-18 10:30:00,117.11,117.18,116.85,116.99,83754.0,117.11,117.18,116.85,116.99,83754.0
2017-09-18 10:40:00,116.96,117.29,116.96,117.12,23569.0,116.96,117.29,116.96,117.12,23569.0
2017-09-18 10:50:00,117.09,117.18,117.04,117.12,10245.0,117.09,117.18,117.04,117.12,10245.0
2017-09-18 11:00:00,117.07,117.36,117.07,117.29,9335.0,117.07,117.36,117.07,117.29,9335.0
2017-09-18 11:10:00,117.39,117.44,117.24,117.39,4507.0,117.39,117.44,117.24,117.39,4507.0
2017-09-18 11:20:00,117.39,117.45,117.33,117.38,7001.0,117.39,117.45,117.33,117.38,7001.0
2017-09-18 11:30:00,117.35,117.48,117.33,117.36,10901.0,117.35,117.48,117.33,117.36,10901.0
2017-09-18 11:40:00,117.39,117.47,117.33,117.41,19405.0,117.39,117.47,117.33,117.41,19405.0
2017-09-18 11:50:00,117.41,117.47,117.32,117.38,33706.0,117.41,117.47,117.32,117.38,33706.0
2017-09-18 12:00:00,117.36,117.48,117.32,117.39,29010.0,117.36,117.48,117.32,117.39,29010.0
2017-09-18 12:10:00,117.5,117.66,117.31,117.34,41366.0,117.5,117.66,117.31,117.34,41366.0
2017-09-18 12:20:00,117.43,117.43,117.21,117.21,18675.0,117.43,117.43,117.21,117.21,18675.0
2017-09-18 12:30:00,117.26,117.31,116.98,117.07,30159.0,117.26,117.31,116.98,117.07,30159.0
2017-09-18 12:40:00,117.06,117.22,117.01,117.11,17936.0,117.06,117.22,117.01,117.11,17936.0
2017-09-18 12:50:00,117.05,117.1,117.0,117.02,8298.0,117.05,117.1,117.0,117.02,8298.0
2017-09-18 13:00:00,117.04,117.05,116.96,117.02,11072.0,117.04,117.05,116.96,117.02,11072.0
2017-09-18 13:10:00,117.01,117.2,117.01,117.15,7843.0,117.01,117.2,117.01,117.15,7843.0
2017-09-18 13:20:00,117.13,117.23,117.11,117.14,7956.0,117.13,117.23,117.11,117.14,7956.0
2017-09-18 13:30:00,117.16,117.19,116.96,116.96,18865.0,117.16,117.19,116.96,116.96,18865.0
2017-09-18 13:40:00,116.94,117.08,116.94,117.03,15610.0,116.94,117.08,116.94,117.03,15610.0
2017-09-18 13:50:00,117.04,117.07,116.98,116.99,14455.0,117.04,117.07,116.98,116.99,14455.0
2017-09-18 14:00:00,116.99,117.03,116.95,116.95,15387.0,116.99,117.03,116.95,116.95,15387.0
2017-09-18 14:10:00,116.96,116.97,116.5,116.53,10112.0,116.96,116.97,116.5,116.53,10112.0
2017-09-18 14:20:00,116.48,116.53,116.37,116.47,13331.0,116.48,116.53,116.37,116.47,13331.0
2017-09-18 14:30:00,116.48,116.53,116.16,116.24,13658.0,116.48,116.53,116.16,116.24,13658.0
2017-09-18 14:40:00,116.21,116.35,116.11,116.35,14071.0,116.21,116.35,116.11,116.35,14071.0
2017-09-18 14:50:00,116.38,116.53,116.28,116.46,12310.0,116.38,116.53,116.28,116.46,12310.0
2017-09-18 15:00:00,116.51,116.57,116.37,116.46,13513.0,116.51,116.57,116.37,116.46,13513.0
2017-09-18 15:10:00,116.47,116.56,116.4,116.4,15231.0,116.47,116.56,116.4,116.4,15231.0
2017-09-18 15:20:00,116.47,116.62,116.4,116.56,21854.0,116.47,116.62,116.4,116.56,21854.0
2017-09-18 15:30:00,116.51,116.53,116.43,116.5,22103.0,116.51,116.53,116.43,116.5,22103.0
2017-09-18 15:40:00,116.51,116.51,116.41,116.42,30252.0,116.51,116.51,116.41,116.42,30252.0
2017-09-18 15:50:00,116.44,116.49,116.36,116.49,79776.0,116.44,116.49,116.36,116.49,79776.0
2017-09-19 09:30:00,116.85,116.97,116.43,116.44,19753.0,116.85,116.97,116.43,116.44,19753.0
2017-09-19 09:40:00,116.42,116.58,116.27,116.45,20692.0,116.42,116.58,116.27,116.45,20692.0
2017-09-19 09:50:00,116.4,116.56,116.2,116.23,112691.0,116.4,116.56,116.2,116.23,112691.0
2017-09-19 10:00:00,116.21,116.57,116.19,116.38,39276.0,116.21,116.57,116.19,116.38,39276.0
2017-09-19 10:10:00,116.38,116.42,116.01,116.11,30158.0,116.38,116.42,116.01,116.11,30158.0
2017-09-19 10:20:00,116.02,116.19,115.94,116.14,12090.0,116.02,116.19,115.94,116.14,12090.0
2017-09-19 10:30:00,116.11,116.32,116.08,116.3,11595.0,116.11,116.32,116.08,116.3,11595.0
2017-09-19 10:40:00,116.28,116.38,116.26,116.36,6611.0,116.28,116.38,116.26,116.36,6611.0
2017-09-19 10:50:00,116.29,116.53,116.22,116.5,9442.0,116.29,116.53,116.22,116.5,9442.0
2017-09-19 11:00:00,116.46,116.53,116.07,116.31,131550.0,116.46,116.53,116.07,116.31,131550.0
2017-09-19 11:10:00,116.33,116.61,116.3,116.46,18629.0,116.33,116.61,116.3,116.46,18629.0
2017-09-19 11:20:00,116.49,116.81,116.45,116.62,57563.0,116.49,116.81,116.45,116.62,57563.0
2017-09-19 11:30:00,116.59,116.7,116.5,116.61,16362.0,116.59,116.7,116.5,116.61,16362.0
2017-09-19 11:40:00,116.57,116.65,116.43,116.65,7777.0,116.57,116.65,116.43,116.65,7777.0
2017-09-19 11:50:00,116.71,116.71,116.43,116.46,5077.0,116.71,116.71,116.43,116.46,5077.0
2017-09-19 12:00:00,116.42,116.87,116.41,116.72,10136.0,116.42,116.87,116.41,116.72,10136.0
2017-09-19 12:10:00,116.71,116.86,116.56,116.86,10938.0,116.71,116.86,116.56,116.86,10938.0
2017-09-19 12:20:00,116.81,116.85,116.58,116.58,10907.0,116.81,116.85,116.58,116.58,10907.0
2017-09-19 12:30:00,116.66,116.73,116.55,116.7,17220.0,116.66,116.73,116.55,116.7,17220.0
2017-09-19 12:40:00,116.74,116.78,116.55,116.58,24196.0,116.74,116.78,116.55,116.58,24196.0
2017-09-19 12:50:00,116.61,116.63,116.53,116.62,4576.0,116.61,116.63,116.53,116.62,4576.0
2017-09-19 13:00:00,116.61,116.62,116.46,116.53,7714.0,116.61,116.62,116.46,116.53,7714.0
2017-09-19 13:10:00,116.58,116.6,116.46,116.55,8530.0,116.58,116.6,116.46,116.55,8530.0
2017-09-19 13:20:00,116.57,116.59,116.41,116.46,9366.0,116.57,116.59,116.41,116.46,9366.0
2017-09-19 13:30:00,116.5,116.64,116.49,116.64,8441.0,116.5,116.64,116.49,116.64,8441.0
2017-09-19 13:40:00,116.66,116.66,116.48,116.49,5200.0,116.66,116.66,116.48,116.49,5200.0
2017-09-19 13:50:00,116.49,116.65,116.46,116.62,23916.0,116.49,116.65,116.46,116.62,23916.0
2017-09-19 14:00:00,116.62,116.66,116.48,116.48,9112.0,116.62,116.66,116.48,116.48,9112.0
2017-09-19 14:10:00,116.48,116.64,116.44,116.61,6785.0,116.48,116.64,116.44,116.61,6785.0
2017-09-19 14:20:00,116.63,116.65,116.52,116.65,6301.0,116.63,116.65,116.52,116.65,6301.0
2017-09-19 14:30:00,116.66,116.75,116.62,116.68,4220.0,116.66,116.75,116.62,116.68,4220.0
2017-09-19 14:40:00,116.63,116.8,116.63,116.73,8374.0,116.63,116.8,116.63,116.73,8374.0
2017-09-19 14:50:00,116.73,116.77,116.6,116.63,6320.0,116.73,116.77,116.6,116.63,6320.0
2017-09-19 15:00:00,116.63,116.83,116.61,116.82,39607.0,116.63,116.83,116.61,116.82,39607.0
2017-09-19 15:10:00,116.81,116.81,116.74,116.74,9956.0,116.81,116.81,116.74,116.74,9956.0
2017-09-19 15:20:00,116.75,116.75,116.61,116.7,20988.0,116.75,116.75,116.61,116.7,20988.0
2017-09-19 15:30:00,116.69,116.72,116.61,116.7,22995.0,116.69,116.72,116.61,116.7,22995.0
2017-09-19 15:40:00,116.7,116.71,116.64,116.68,41344.0,116.7,116.71,116.64,116.68,41344.0
2017-09-19 15:50:00,116.69,116.78,116.66,116.69,86896.0,116.69,116.78,116.66,116.69,86896.0
2017-09-20 09:30:00,116.42,116.74,116.0,116.24,8177.0,116.42,116.74,116.0,116.24,8177.0
2017-09-20 09:40:00,116.23,116.75,116.23,116.38,4800.0,116.23,116.75,116.23,116.38,4800.0
2017-09-20 09:50:00,116.44,116.56,116.27,116.53,3956.0,116.44,116.56,116.27,116.53,3956.0
2017-09-20 10:00:00,116.4,116.41,115.81,115.81,5837.0,116.4,116.41,115.81,115.81,5837.0
2017-09-20 10:10:00,115.8,115.92,115.59,115.66,7608.0,115.8,115.92,115.59,115.66,7608.0
2017-09-20 10:20:00,115.62,115.86,115.41,115.85,12058.0,115.62,115.86,115.41,115.85,12058.0
2017-09-20 10:30:00,115.81,115.91,115.73,115.89,10932.0,115.81,115.91,115.73,115.89,10932.0
2017-09-20 10:40:00,115.94,115.95,115.63,115.72,6100.0,115.94,115.95,115.63,115.72,6100.0
2017-09-20 10:50:00,115.71,115.89,115.4,115.4,11071.0,115.71,115.89,115.4,115.4,11071.0
2017-09-20 11:00:00,115.37,115.5,115.19,115.3,10886.0,115.37,115.5,115.19,115.3,10886.0
2017-09-20 11:10:00,115.4,115.59,115.21,115.44,23077.0,115.4,115.59,115.21,115.44,23077.0
2017-09-20 11:20:00,115.43,115.5,115.25,115.35,8493.0,115.43,115.5,115.25,115.35,8493.0
2017-09-20 11:30:00,115.37,115.37,115.2,115.3,25596.0,115.37,115.37,115.2,115.3,25596.0
2017-09-20 11:40:00,115.34,115.34,115.16,115.3,20407.0,115.34,115.34,115.16,115.3,20407.0
2017-09-20 11:50:00,115.31,115.57,115.24,115.48,42530.0,115.31,115.57,115.24,115.48,42530.0
2017-09-20 12:00:00,115.48,116.3,115.44,116.14,38710.0,115.48,116.3,115.44,116.14,38710.0
2017-09-20 12:10:00,116.15,116.18,116.02,116.08,8401.0,116.15,116.18,116.02,116.08,8401.0
2017-09-20 12:20:00,116.14,116.23,116.05,116.23,19067.0,116.14,116.23,116.05,116.23,19067.0
2017-09-20 12:30:00,116.19,116.19,116.06,116.12,10309.0,116.19,116.19,116.06,116.12,10309.0
2017-09-20 12:40:00,116.12,116.12,115.84,115.84,86714.0,116.12,116.12,115.84,115.84,86714.0
2017-09-20 12:50:00,115.83,115.83,115.5,115.63,66146.0,115.83,115.83,115.5,115.63,66146.0
2017-09-20 13:00:00,115.61,115.7,115.48,115.48,11506.0,115.61,115.7,115.48,115.48,11506.0
2017-09-20 13:10:00,115.48,115.53,115.01,115.18,21889.0,115.48,115.53,115.01,115.18,21889.0
2017-09-20 13:20:00,115.17,115.21,115.06,115.11,5538.0,115.17,115.21,115.06,115.11,5538.0
2017-09-20 13:30:00,115.12,115.19,115.04,115.18,14779.0,115.12,115.19,115.04,115.18,14779.0
2017-09-20 13:40:00,115.19,115.34,115.19,115.2,8845.0,115.19,115.34,115.19,115.2,8845.0
2017-09-20 13:50:00,115.17,115.39,115.12,115.39,6011.0,115.17,115.39,115.12,115.39,6011.0
2017-09-20 14:00:00,115.39,115.39,114.85,115.09,20850.0,115.39,115.39,114.85,115.09,20850.0
2017-09-20 14:10:00,115.09,115.16,114.79,114.79,31063.0,115.09,115.16,114.79,114.79,31063.0
2017-09-20 14:20:00,114.75,114.81,114.2,114.6,34987.0,114.75,114.81,114.2,114.6,34987.0
2017-09-20 14:30:00,114.61,114.72,114.51,114.69,16436.0,114.61,114.72,114.51,114.69,16436.0
2017-09-20 14:40:00,114.62,114.98,114.53,114.89,19393.0,114.62,114.98,114.53,114.89,19393.0
2017-09-20 14:50:00,114.9,114.9,114.72,114.78,12648.0,114.9,114.9,114.72,114.78,12648.0
2017-09-20 15:00:00,114.75,114.79,114.7,114.77,17776.0,114.75,114.79,114.7,114.77,17776.0
2017-09-20 15:10:00,114.78,115.08,114.78,115.0,22454.0,114.78,115.08,114.78,115.0,22454.0
2017-09-20 15:20:00,115.02,115.2,115.01,115.06,28246.0,115.02,115.2,115.01,115.06,28246.0
2017-09-20 15:30:00,115.06,115.27,115.03,115.27,21651.0,115.06,115.27,115.03,115.27,21651.0
2017-09-20 15:40:00,115.27,115.39,115.2,115.39,35217.0,115.27,115.39,115.2,115.39,35217.0
2017-09-20 15:50:00,115.39,115.57,115.37,115.39,62534.0,115.39,115.57,115.37,115.39,62534.0
2017-09-21 09:30:00,115.29,115.64,114.7,114.97,8457.0,115.29,115.64,114.7,114.97,8457.0
2017-09-21 09:40:00,114.73,115.19,114.63,115.15,18365.0,114.73,115.19,114.63,115.15,18365.0
2017-09-21 09:50:00,115.03,115.16,114.5,114.5,19100.0,115.03,115.16,114.5,114.5,19100.0
2017-09-21 10:00:00,114.49,114.89,114.29,114.75,13392.0,114.49,114.89,114.29,114.75,13392.0
2017-09-21 10:10:00,114.76,114.85,114.24,114.36,26726.0,114.76,114.85,114.24,114.36,26726.0
2017-09-21 10:20:00,114.4,114.4,114.04,114.13,16731.0,114.4,114.4,114.04,114.13,16731.0
2017-09-21 10:30:00,114.08,114.32,113.93,114.21,9897.0,114.08,114.32,113.93,114.21,9897.0
2017-09-21 10:40:00,114.22,114.27,113.94,114.1,13515.0,114.22,114.27,113.94,114.1,13515.0
2017-09-21 10:50:00,114.15,114.7,114.14,114.5,16617.0,114.15,114.7,114.14,114.5,16617.0
2017-09-21 11:00:00,114.56,114.57,114.38,114.41,6050.0,114.56,114.57,114.38,114.41,6050.0
2017-09-21 11:10:00,114.47,114.73,114.42,114.69,18011.0,114.47,114.73,114.42,114.69,18011.0
2017-09-21 11:20:00,114.69,114.73,114.6,114.6,11419.0,114.69,114.73,114.6,114.6,11419.0
2017-09-21 11:30:00,114.61,114.7,114.55,114.62,10437.0,114.61,114.7,114.55,114.62,10437.0
2017-09-21 11:40:00,114.59,114.71,114.55,114.65,13578.0,114.59,114.71,114.55,114.65,13578.0
2017-09-21 11:50:00,114.65,115.06,114.64,114.83,6873.0,114.65,115.06,114.64,114.83,6873.0
2017-09-21 12:00:00,114.84,114.97,114.8,114.96,14189.0,114.84,114.97,114.8,114.96,14189.0
2017-09-21 12:10:00,114.93,115.12,114.89,115.02,13540.0,114.93,115.12,114.89,115.02,13540.0
2017-09-21 12:20:00,115.06,115.11,114.95,115.03,7544.0,115.06,115.11,114.95,115.03,7544.0
2017-09-21 12:30:00,115.02,115.04,114.87,114.94,6332.0,115.02,115.04,114.87,114.94,6332.0
2017-09-21 12:40:00,114.95,114.97,114.67,114.68,14768.0,114.95,114.97,114.67,114.68,14768.0
2017-09-21 12:50:00,114.72,114.72,114.62,114.69,9980.0,114.72,114.72,114.62,114.69,9980.0
2017-09-21 13:00:00,114.65,114.72,114.64,114.68,10740.0,114.65,114.72,114.64,114.68,10740.0
2017-09-21 13:10:00,114.68,114.85,114.64,114.81,15620.0,114.68,114.85,114.64,114.81,15620.0
2017-09-21 13:20:00,114.77,114.87,114.72,114.72,6241.0,114.77,114.87,114.72,114.72,6241.0
2017-09-21 13:30:00,114.75,114.84,114.66,114.81,8883.0,114.75,114.84,114.66,114.81,8883.0
2017-09-21 13:40:00,114.83,115.04,114.8,114.98,29873.0,114.83,115.04,114.8,114.98,29873.0
2017-09-21 13:50:00,115.01,115.05,114.96,115.01,23732.0,115.01,115.05,114.96,115.01,23732.0
2017-09-21 14:00:00,115.04,115.04,114.9,114.93,4842.0,115.04,115.04,114.9,114.93,4842.0
2017-09-21 14:10:00,114.97,114.97,114.78,114.81,11686.0,114.97,114.97,114.78,114.81,11686.0
2017-09-21 14:20:00,114.8,114.82,114.6,114.6,9973.0,114.8,114.82,114.6,114.6,9973.0
2017-09-21 14:30:00,114.66,115.06,114.65,115.0,116548.0,114.66,115.06,114.65,115.0,116548.0
2017-09-21 14:40:00,114.93,115.11,114.93,115.04,30705.0,114.93,115.11,114.93,115.04,30705.0
2017-09-21 14:50:00,115.05,115.17,115.03,115.14,25327.0,115.05,115.17,115.03,115.14,25327.0
2017-09-21 15:00:00,115.14,115.21,115.05,115.16,19413.0,115.14,115.21,115.05,115.16,19413.0
2017-09-21 15:10:00,115.15,115.2,114.94,115.09,15706.0,115.15,115.2,114.94,115.09,15706.0
2017-09-21 15:20:00,115.1,115.32,114.96,115.15,30503.0,115.1,115.32,114.96,115.15,30503.0
2017-09-21 15:30:00,115.17,115.37,115.12,115.32,13687.0,115.17,115.37,115.12,115.32,13687.0
2017-09-21 15:40:00,115.32,115.33,115.13,115.21,23162.0,115.32,115.33,115.13,115.21,23162.0
2017-09-21 15:50:00,115.16,115.18,114.98,115.06,38237.0,115.16,115.18,114.98,115.06,38237.0
2017-09-22 09:30:00,114.76,115.69,114.68,115.47,15299.0,114.76,115.69,114.68,115.47,15299.0
2017-09-22 09:40:00,115.57,115.82,115.31,115.48,7166.0,115.57,115.82,115.31,115.48,7166.0
2017-09-22 09:50:00,115.46,115.6,115.17,115.21,9515.0,115.46,115.6,115.17,115.21,9515.0
2017-09-22 10:00:00,115.24,115.66,115.13,115.46,7700.0,115.24,115.66,115.13,115.46,7700.0
2017-09-22 10:10:00,115.5,115.5,115.23,115.39,4320.0,115.5,115.5,115.23,115.39,4320.0
2017-09-22 10:20:00,115.29,115.36,115.01,115.08,4810.0,115.29,115.36,115.01,115.08,4810.0
2017-09-22 10:30:00,114.99,115.49,114.98,115.4,17323.0,114.99,115.49,114.98,115.4,17323.0
2017-09-22 10:40:00,115.37,115.52,115.17,115.17,4355.0,115.37,115.52,115.17,115.17,4355.0
2017-09-22 10:50:00,115.22,115.22,114.88,114.88,2250.0,115.22,115.22,114.88,114.88,2250.0
2017-09-22 11:00:00,114.94,114.94,114.71,114.85,10596.0,114.94,114.94,114.71,114.85,10596.0
2017-09-22 11:10:00,114.91,114.96,114.78,114.91,5547.0,114.91,114.96,114.78,114.91,5547.0
2017-09-22 11:20:00,114.89,115.27,114.88,115.27,5200.0,114.89,115.27,114.88,115.27,5200.0
2017-09-22 11:30:00,115.23,115.29,114.95,115.26,19258.0,115.23,115.29,114.95,115.26,19258.0
2017-09-22 11:40:00,115.25,115.28,115.0,115.05,13182.0,115.25,115.28,115.0,115.05,13182.0
2017-09-22 11:50:00,115.0,115.26,114.87,115.01,16484.0,115.0,115.26,114.87,115.01,16484.0
2017-09-22 12:00:00,114.95,115.09,114.82,115.09,7177.0,114.95,115.09,114.82,115.09,7177.0
2017-09-22 12:10:00,115.09,115.14,114.99,115.05,3642.0,115.09,115.14,114.99,115.05,3642.0
2017-09-22 12:20:00,115.07,115.35,115.05,115.34,7562.0,115.07,115.35,115.05,115.34,7562.0
2017-09-22 12:30:00,115.28,115.41,115.17,115.21,4602.0,115.28,115.41,115.17,115.21,4602.0
2017-09-22 12:40:00,115.25,115.37,115.18,115.29,3893.0,115.25,115.37,115.18,115.29,3893.0
2017-09-22 12:50:00,115.26,115.33,115.13,115.13,7554.0,115.26,115.33,115.13,115.13,7554.0
2017-09-22 13:00:00,115.14,115.34,115.14,115.22,2619.0,115.14,115.34,115.14,115.22,2619.0
2017-09-22 13:10:00,115.19,115.29,114.9,114.94,4667.0,115.19,115.29,114.9,114.94,4667.0
2017-09-22 13:20:00,114.94,115.13,114.88,115.01,7706.0,114.94,115.13,114.88,115.01,7706.0
2017-09-22 13:30:00,115.01,115.23,115.0,115.14,10525.0,115.01,115.23,115.0,115.14,10525.0
2017-09-22 13:40:00,115.07,115.22,115.01,115.11,12828.0,115.07,115.22,115.01,115.11,12828.0
2017-09-22 13:50:00,115.07,115.38,115.06,115.33,5706.0,115.07,115.38,115.06,115.33,5706.0
2017-09-22 14:00:00,115.33,115.43,115.29,115.4,5695.0,115.33,115.43,115.29,115.4,5695.0
2017-09-22 14:10:00,115.43,115.64,115.38,115.62,7031.0,115.43,115.64,115.38,115.62,7031.0
2017-09-22 14:20:00,115.59,115.78,115.58,115.78,9580.0,115.59,115.78,115.58,115.78,9580.0
2017-09-22 14:30:00,115.74,115.77,115.65,115.66,4100.0,115.74,115.77,115.65,115.66,4100.0
2017-09-22 14:40:00,115.66,115.86,115.65,115.81,10895.0,115.66,115.86,115.65,115.81,10895.0
2017-09-22 14:50:00,115.86,116.03,115.79,116.0,11432.0,115.86,116.03,115.79,116.0,11432.0
2017-09-22 15:00:00,115.98,116.02,115.87,115.92,12301.0,115.98,116.02,115.87,115.92,12301.0
2017-09-22 15:10:00,115.88,116.01,115.81,115.97,14757.0,115.88,116.01,115.81,115.97,14757.0
2017-09-22 15:20:00,115.97,116.14,115.94,116.09,25804.0,115.97,116.14,115.94,116.09,25804.0
2017-09-22 15:30:00,116.09,116.13,115.97,115.98,15812.0,116.09,116.13,115.97,115.98,15812.0
2017-09-22 15:40:00,115.99,116.12,115.97,116.01,37690.0,115.99,116.12,115.97,116.01,37690.0
2017-09-22 15:50:00,116.01,116.06,115.8,115.81,73244.0,116.01,116.06,115.8,115.81,73244.0
2017-09-25 09:30:00,115.8,115.85,114.73,114.92,9894.0,115.8,115.85,114.73,114.92,9894.0
2017-09-25 09:40:00,114.93,114.94,114.33,114.39,9745.0,114.93,114.94,114.33,114.39,9745.0
2017-09-25 09:50:00,114.37,114.62,114.37,114.62,3800.0,114.37,114.62,114.37,114.62,3800.0
2017-09-25 10:00:00,114.64,115.06,114.33,115.02,37203.0,114.64,115.06,114.33,115.02,37203.0
2017-09-25 10:10:00,115.08,115.38,115.0,115.01,14221.0,115.08,115.38,115.0,115.01,14221.0
2017-09-25 10:20:00,114.98,115.01,114.39,114.4,5102.0,114.98,115.01,114.39,114.4,5102.0
2017-09-25 10:30:00,114.36,114.42,113.65,113.77,27033.0,114.36,114.42,113.65,113.77,27033.0
2017-09-25 10:40:00,113.8,113.87,112.92,113.19,56265.0,113.8,113.87,112.92,113.19,56265.0
2017-09-25 10:50:00,113.12,113.13,112.52,112.57,41300.0,113.12,113.13,112.52,112.57,41300.0
2017-09-25 11:00:00,112.57,112.63,111.92,112.07,28939.0,112.57,112.63,111.92,112.07,28939.0
2017-09-25 11:10:00,112.12,112.71,112.06,112.59,60453.0,112.12,112.71,112.06,112.59,60453.0
2017-09-25 11:20:00,112.65,112.8,112.5,112.58,13728.0,112.65,112.8,112.5,112.58,13728.0
2017-09-25 11:30:00,112.58,112.76,112.34,112.6,33355.0,112.58,112.76,112.34,112.6,33355.0
2017-09-25 11:40:00,112.59,112.59,112.0,112.0,25033.0,112.59,112.59,112.0,112.0,25033.0
2017-09-25 11:50:00,112.04,112.36,111.97,112.19,20072.0,112.04,112.36,111.97,112.19,20072.0
2017-09-25 12:00:00,112.29,112.34,111.72,111.9,20044.0,112.29,112.34,111.72,111.9,20044.0
2017-09-25 12:10:00,111.82,111.94,111.67,111.83,26339.0,111.82,111.94,111.67,111.83,26339.0
2017-09-25 12:20:00,111.82,111.98,111.5,111.86,19052.0,111.82,111.98,111.5,111.86,19052.0
2017-09-25 12:30:00,111.85,112.02,111.65,111.67,18151.0,111.85,112.02,111.65,111.67,18151.0
2017-09-25 12:40:00,111.73,111.83,111.69,111.76,27270.0,111.73,111.83,111.69,111.76,27270.0
2017-09-25 12:50:00,111.83,112.08,111.78,111.91,26245.0,111.83,112.08,111.78,111.91,26245.0
2017-09-25 13:00:00,111.92,111.95,111.77,111.79,6789.0,111.92,111.95,111.77,111.79,6789.0
2017-09-25 13:10:00,111.78,111.84,111.69,111.76,7913.0,111.78,111.84,111.69,111.76,7913.0
2017-09-25 13:20:00,111.75,111.75,111.5,111.5,11674.0,111.75,111.75,111.5,111.5,11674.0
2017-09-25 13:30:00,111.46,111.7,111.41,111.7,17182.0,111.46,111.7,111.41,111.7,17182.0
2017-09-25 13:40:00,111.71,111.81,111.62,111.81,16626.0,111.71,111.81,111.62,111.81,16626.0
2017-09-25 13:50:00,111.78,111.96,111.78,111.9,26407.0,111.78,111.96,111.78,111.9,26407.0
2017-09-25 14:00:00,111.9,112.05,111.81,111.91,17674.0,111.9,112.05,111.81,111.91,17674.0
2017-09-25 14:10:00,111.85,112.04,111.83,112.03,19540.0,111.85,112.04,111.83,112.03,19540.0
2017-09-25 14:20:00,112.0,112.08,111.81,111.85,14243.0,112.0,112.08,111.81,111.85,14243.0
2017-09-25 14:30:00,111.83,111.89,111.68,111.68,13854.0,111.83,111.89,111.68,111.68,13854.0
2017-09-25 14:40:00,111.67,111.77,111.61,111.65,16487.0,111.67,111.77,111.61,111.65,16487.0
2017-09-25 14:50:00,111.65,111.97,111.61,111.96,27221.0,111.65,111.97,111.61,111.96,27221.0
2017-09-25 15:00:00,111.91,111.95,111.73,111.95,15097.0,111.91,111.95,111.73,111.95,15097.0
2017-09-25 15:10:00,111.98,112.11,111.87,112.0,17366.0,111.98,112.11,111.87,112.0,17366.0
2017-09-25 15:20:00,111.99,112.1,111.87,112.03,24991.0,111.99,112.1,111.87,112.03,24991.0
2017-09-25 15:30:00,112.03,112.03,111.73,111.79,30031.0,112.03,112.03,111.73,111.79,30031.0
2017-09-25 15:40:00,111.81,111.99,111.72,111.99,64583.0,111.81,111.99,111.72,111.99,64583.0
2017-09-25 15:50:00,111.96,111.99,111.68,111.78,126358.0,111.96,111.99,111.68,111.78,126358.0
2017-09-26 09:30:00,112.88,112.93,112.41,112.66,21758.0,112.88,112.93,112.41,112.66,21758.0
2017-09-26 09:40:00,112.67,112.95,112.42,112.42,58872.0,112.67,112.95,112.42,112.42,58872.0
2017-09-26 09:50:00,112.44,112.51,112.17,112.4,5330.0,112.44,112.51,112.17,112.4,5330.0
2017-09-26 10:00:00,112.33,112.6,112.32,112.34,7360.0,112.33,112.6,112.32,112.34,7360.0
2017-09-26 10:10:00,112.4,112.58,112.32,112.32,7430.0,112.4,112.58,112.32,112.32,7430.0
2017-09-26 10:20:00,112.27,112.27,111.88,111.9,13243.0,112.27,112.27,111.88,111.9,13243.0
2017-09-26 10:30:00,111.87,111.99,111.36,111.58,15013.0,111.87,111.99,111.36,111.58,15013.0
2017-09-26 10:40:00,111.54,111.54,111.1,111.31,55917.0,111.54,111.54,111.1,111.31,55917.0
2017-09-26 10:50:00,111.25,111.4,110.8,110.96,14985.0,111.25,111.4,110.8,110.96,14985.0
2017-09-26 11:00:00,110.91,110.95,110.2,110.37,164809.0,110.91,110.95,110.2,110.37,164809.0
2017-09-26 11:10:00,110.37,110.51,110.17,110.47,59628.0,110.37,110.51,110.17,110.47,59628.0
2017-09-26 11:20:00,110.47,110.82,110.37,110.67,68185.0,110.47,110.82,110.37,110.67,68185.0
2017-09-26 11:30:00,110.63,110.81,110.6,110.76,11420.0,110.63,110.81,110.6,110.76,11420.0
2017-09-26 11:40:00,110.76,110.89,110.65,110.81,31494.0,110.76,110.89,110.65,110.81,31494.0
2017-09-26 11:50:00,110.85,110.93,110.66,110.9,30769.0,110.85,110.93,110.66,110.9,30769.0
2017-09-26 12:00:00,110.9,111.4,110.85,111.37,58821.0,110.9,111.4,110.85,111.37,58821.0
2017-09-26 12:10:00,111.4,111.4,111.18,111.38,21302.0,111.4,111.4,111.18,111.38,21302.0
2017-09-26 12:20:00,111.38,111.49,111.22,111.28,24132.0,111.38,111.49,111.22,111.28,24132.0
2017-09-26 12:30:00,111.29,111.64,111.21,111.32,23579.0,111.29,111.64,111.21,111.32,23579.0
2017-09-26 12:40:00,111.3,111.31,111.14,111.27,7152.0,111.3,111.31,111.14,111.27,7152.0
2017-09-26 12:50:00,111.34,111.5,111.31,111.5,8110.0,111.34,111.5,111.31,111.5,8110.0
2017-09-26 13:00:00,111.51,111.79,111.49,111.79,8629.0,111.51,111.79,111.49,111.79,8629.0
2017-09-26 13:10:00,111.8,112.36,111.79,112.06,49512.0,111.8,112.36,111.79,112.06,49512.0
2017-09-26 13:20:00,112.02,112.09,111.92,112.09,10714.0,112.02,112.09,111.92,112.09,10714.0
2017-09-26 13:30:00,112.09,112.3,112.09,112.25,45116.0,112.09,112.3,112.09,112.25,45116.0
2017-09-26 13:40:00,112.27,112.43,112.21,112.23,17643.0,112.27,112.43,112.21,112.23,17643.0
2017-09-26 13:50:00,112.2,112.23,112.1,112.12,11362.0,112.2,112.23,112.1,112.12,11362.0
2017-09-26 14:00:00,112.1,112.31,112.07,112.26,15245.0,112.1,112.31,112.07,112.26,15245.0
2017-09-26 14:10:00,112.29,112.29,112.12,112.15,14986.0,112.29,112.29,112.12,112.15,14986.0
2017-09-26 14:20:00,112.17,112.23,112.11,112.2,27642.0,112.17,112.23,112.11,112.2,27642.0
2017-09-26 14:30:00,112.2,112.2,111.88,111.88,18619.0,112.2,112.2,111.88,111.88,18619.0
2017-09-26 14:40:00,111.89,112.01,111.8,112.01,15804.0,111.89,112.01,111.8,112.01,15804.0
2017-09-26 14:50:00,112.04,112.05,111.97,111.99,21714.0,112.04,112.05,111.97,111.99,21714.0
2017-09-26 15:00:00,111.99,112.03,111.89,111.93,33666.0,111.99,112.03,111.89,111.93,33666.0
2017-09-26 15:10:00,111.92,111.99,111.78,111.98,33127.0,111.92,111.99,111.78,111.98,33127.0
2017-09-26 15:20:00,111.98,112.11,111.95,112.05,23816.0,111.98,112.11,111.95,112.05,23816.0
2017-09-26 15:30:00,112.05,112.12,112.0,112.06,28117.0,112.05,112.12,112.0,112.06,28117.0
2017-09-26 15:40:00,112.06,112.06,111.76,111.77,46097.0,112.06,112.06,111.76,111.77,46097.0
2017-09-26 15:50:00,111.77,111.87,111.69,111.76,113292.0,111.77,111.87,111.69,111.76,113292.0
2017-09-27 09:30:00,112.53,113.71,112.43,113.12,32816.0,112.53,113.71,112.43,113.12,32816.0
2017-09-27 09:40:00,113.1,113.64,113.1,113.53,26078.0,113.1,113.64,113.1,113.53,26078.0
2017-09-27 09:50:00,113.53,113.59,113.15,113.15,13901.0,113.53,113.59,113.15,113.15,13901.0
2017-09-27 10:00:00,113.29,113.34,112.84,113.03,18469.0,113.29,113.34,112.84,113.03,18469.0
2017-09-27 10:10:00,113.0,113.62,112.97,113.61,10442.0,113.0,113.62,112.97,113.61,10442.0
2017-09-27 10:20:00,113.53,113.8,113.45,113.78,16523.0,113.53,113.8,113.45,113.78,16523.0
2017-09-27 10:30:00,113.81,114.14,113.78,113.95,35389.0,113.81,114.14,113.78,113.95,35389.0
2017-09-27 10:40:00,113.9,114.65,113.85,114.65,20279.0,113.9,114.65,113.85,114.65,20279.0
2017-09-27 10:50:00,114.67,114.67,114.3,114.43,17157.0,114.67,114.67,114.3,114.43,17157.0
2017-09-27 11:00:00,114.46,114.56,114.14,114.38,24771.0,114.46,114.56,114.14,114.38,24771.0
2017-09-27 11:10:00,114.37,114.95,114.37,114.94,21197.0,114.37,114.95,114.37,114.94,21197.0
2017-09-27 11:20:00,115.01,115.14,114.81,114.99,13318.0,115.01,115.14,114.81,114.99,13318.0
2017-09-27 11:30:00,114.99,115.15,114.89,114.91,17304.0,114.99,115.15,114.89,114.91,17304.0
2017-09-27 11:40:00,114.98,115.2,114.96,115.06,16933.0,114.98,115.2,114.96,115.06,16933.0
2017-09-27 11:50:00,115.02,115.44,114.97,115.43,14730.0,115.02,115.44,114.97,115.43,14730.0
2017-09-27 12:00:00,115.51,115.66,115.15,115.23,10875.0,115.51,115.66,115.15,115.23,10875.0
2017-09-27 12:10:00,115.3,115.35,115.09,115.17,14490.0,115.3,115.35,115.09,115.17,14490.0
2017-09-27 12:20:00,115.22,115.81,115.22,115.8,10072.0,115.22,115.81,115.22,115.8,10072.0
2017-09-27 12:30:00,115.8,115.83,115.35,115.37,14007.0,115.8,115.83,115.35,115.37,14007.0
2017-09-27 12:40:00,115.37,115.37,114.94,114.95,7664.0,115.37,115.37,114.94,114.95,7664.0
2017-09-27 12:50:00,114.99,115.27,114.95,115.26,12511.0,114.99,115.27,114.95,115.26,12511.0
2017-09-27 13:00:00,115.31,115.62,115.27,115.59,19684.0,115.31,115.62,115.27,115.59,19684.0
2017-09-27 13:10:00,115.62,116.15,115.51,116.02,93261.0,115.62,116.15,115.51,116.02,93261.0
2017-09-27 13:20:00,116.01,116.12,115.65,116.0,39306.0,116.01,116.12,115.65,116.0,39306.0
2017-09-27 13:30:00,115.97,116.07,115.94,116.01,20953.0,115.97,116.07,115.94,116.01,20953.0
2017-09-27 13:40:00,116.02,116.37,115.99,116.28,50571.0,116.02,116.37,115.99,116.28,50571.0
2017-09-27 13:50:00,116.27,116.41,116.24,116.3,24895.0,116.27,116.41,116.24,116.3,24895.0
2017-09-27 14:00:00,116.31,116.58,116.2,116.29,54750.0,116.31,116.58,116.2,116.29,54750.0
2017-09-27 14:10:00,116.27,116.49,115.91,116.06,29831.0,116.27,116.49,115.91,116.06,29831.0
2017-09-27 14:20:00,116.03,116.35,115.96,116.17,37367.0,116.03,116.35,115.96,116.17,37367.0
2017-09-27 14:30:00,116.18,116.22,116.12,116.17,23604.0,116.18,116.22,116.12,116.17,23604.0
2017-09-27 14:40:00,116.19,116.36,115.9,115.91,56914.0,116.19,116.36,115.9,115.91,56914.0
2017-09-27 14:50:00,115.92,116.15,115.86,116.09,27339.0,115.92,116.15,115.86,116.09,27339.0
2017-09-27 15:00:00,116.08,116.21,115.96,116.12,42917.0,116.08,116.21,115.96,116.12,42917.0
2017-09-27 15:10:00,116.07,116.19,115.97,116.03,30840.0,116.07,116.19,115.97,116.03,30840.0
2017-09-27 15:20:00,116.01,116.05,115.72,115.72,45063.0,116.01,116.05,115.72,115.72,45063.0
2017-09-27 15:30:00,115.72,115.82,115.64,115.77,79684.0,115.72,115.82,115.64,115.77,79684.0
2017-09-27 15:40:00,115.77,115.79,115.47,115.5,73526.0,115.77,115.79,115.47,115.5,73526.0
2017-09-27 15:50:00,115.48,115.77,115.22,115.5,249154.0,115.48,115.77,115.22,115.5,249154.0
2017-09-28 09:30:00,115.19,115.52,114.76,114.94,17395.0,115.19,115.52,114.76,114.94,17395.0
2017-09-28 09:40:00,114.91,115.12,114.71,115.03,16497.0,114.91,115.12,114.71,115.03,16497.0
2017-09-28 09:50:00,115.03,115.38,114.97,115.31,9016.0,115.03,115.38,114.97,115.31,9016.0
2017-09-28 10:00:00,115.39,115.63,114.88,115.11,16264.0,115.39,115.63,114.88,115.11,16264.0
2017-09-28 10:10:00,115.1,115.27,114.86,114.97,14872.0,115.1,115.27,114.86,114.97,14872.0
2017-09-28 10:20:00,114.97,115.79,114.96,115.64,15882.0,114.97,115.79,114.96,115.64,15882.0
2017-09-28 10:30:00,115.64,116.32,115.64,116.32,16962.0,115.64,116.32,115.64,116.32,16962.0
2017-09-28 10:40:00,116.23,116.72,115.94,115.96,23882.0,116.23,116.72,115.94,115.96,23882.0
2017-09-28 10:50:00,115.96,116.2,115.9,115.91,24854.0,115.96,116.2,115.9,115.91,24854.0
2017-09-28 11:00:00,115.98,116.19,115.85,116.15,11217.0,115.98,116.19,115.85,116.15,11217.0
2017-09-28 11:10:00,116.15,116.27,115.98,116.18,6050.0,116.15,116.27,115.98,116.18,6050.0
2017-09-28 11:20:00,116.14,116.18,116.0,116.06,7200.0,116.14,116.18,116.0,116.06,7200.0
2017-09-28 11:30:00,116.06,116.11,115.94,115.95,12145.0,116.06,116.11,115.94,115.95,12145.0
2017-09-28 11:40:00,115.99,116.05,115.25,115.54,31136.0,115.99,116.05,115.25,115.54,31136.0
2017-09-28 11:50:00,115.62,115.69,115.51,115.66,7437.0,115.62,115.69,115.51,115.66,7437.0
2017-09-28 12:00:00,115.6,115.71,115.47,115.51,4055.0,115.6,115.71,115.47,115.51,4055.0
2017-09-28 12:10:00,115.57,115.78,115.51,115.67,3850.0,115.57,115.78,115.51,115.67,3850.0
2017-09-28 12:20:00,115.68,115.74,115.57,115.65,3450.0,115.68,115.74,115.57,115.65,3450.0
2017-09-28 12:30:00,115.6,115.85,115.58,115.85,7338.0,115.6,115.85,115.58,115.85,7338.0
2017-09-28 12:40:00,115.86,115.96,115.62,115.96,6475.0,115.86,115.96,115.62,115.96,6475.0
2017-09-28 12:50:00,115.86,116.21,115.86,116.16,10186.0,115.86,116.21,115.86,116.16,10186.0
2017-09-28 13:00:00,116.07,116.09,115.74,115.93,8087.0,116.07,116.09,115.74,115.93,8087.0
2017-09-28 13:10:00,115.95,116.12,115.88,116.03,6125.0,115.95,116.12,115.88,116.03,6125.0
2017-09-28 13:20:00,116.06,116.1,115.87,115.99,6142.0,116.06,116.1,115.87,115.99,6142.0
2017-09-28 13:30:00,115.94,116.08,115.91,116.07,6395.0,115.94,116.08,115.91,116.07,6395.0
2017-09-28 13:40:00,116.08,116.25,116.06,116.25,7252.0,116.08,116.25,116.06,116.25,7252.0
2017-09-28 13:50:00,116.25,116.59,116.15,116.55,16032.0,116.25,116.59,116.15,116.55,16032.0
2017-09-28 14:00:00,116.55,116.59,116.2,116.38,21181.0,116.55,116.59,116.2,116.38,21181.0
2017-09-28 14:10:00,116.43,116.6,116.22,116.41,20084.0,116.43,116.6,116.22,116.41,20084.0
2017-09-28 14:20:00,116.47,116.49,116.07,116.29,28500.0,116.47,116.49,116.07,116.29,28500.0
2017-09-28 14:30:00,116.29,116.29,116.09,116.21,19701.0,116.29,116.29,116.09,116.21,19701.0
2017-09-28 14:40:00,116.19,116.38,115.95,116.27,40370.0,116.19,116.38,115.95,116.27,40370.0
2017-09-28 14:50:00,116.31,116.48,116.28,116.42,15172.0,116.31,116.48,116.28,116.42,15172.0
2017-09-28 15:00:00,116.36,116.45,116.25,116.45,16029.0,116.36,116.45,116.25,116.45,16029.0
2017-09-28 15:10:00,116.46,116.55,116.37,116.5,18372.0,116.46,116.55,116.37,116.5,18372.0
2017-09-28 15:20:00,116.51,116.56,116.35,116.54,17347.0,116.51,116.56,116.35,116.54,17347.0
2017-09-28 15:30:00,116.56,116.56,116.22,116.31,40132.0,116.56,116.56,116.22,116.31,40132.0
2017-09-28 15:40:00,116.32,116.36,116.24,116.32,50575.0,116.32,116.36,116.24,116.32,50575.0
2017-09-28 15:50:00,116.32,116.69,116.32,116.65,139780.0,116.32,116.69,116.32,116.65,139780.0
2017-09-29 09:30:00,116.81,117.47,116.67,117.23,26141.0,116.81,117.47,116.67,117.23,26141.0
2017-09-29 09:40:00,117.26,117.41,116.84,117.37,20866.0,117.26,117.41,116.84,117.37,20866.0
2017-09-29 09:50:00,117.44,117.45,116.66,116.67,16705.0,117.44,117.45,116.66,116.67,16705.0
2017-09-29 10:00:00,116.73,116.8,116.39,116.63,44009.0,116.73,116.8,116.39,116.63,44009.0
2017-09-29 10:10:00,116.6,116.6,116.26,116.26,27413.0,116.6,116.6,116.26,116.26,27413.0
2017-09-29 10:20:00,116.26,116.51,116.2,116.43,17108.0,116.26,116.51,116.2,116.43,17108.0
2017-09-29 10:30:00,116.42,116.79,116.23,116.75,24517.0,116.42,116.79,116.23,116.75,24517.0
2017-09-29 10:40:00,116.84,116.84,116.38,116.5,16930.0,116.84,116.84,116.38,116.5,16930.0
2017-09-29 10:50:00,116.53,116.67,116.4,116.55,11472.0,116.53,116.67,116.4,116.55,11472.0
2017-09-29 11:00:00,116.55,116.66,116.43,116.58,10686.0,116.55,116.66,116.43,116.58,10686.0
2017-09-29 11:10:00,116.56,117.23,116.5,117.23,12583.0,116.56,117.23,116.5,117.23,12583.0
2017-09-29 11:20:00,117.19,117.46,117.04,117.23,19985.0,117.19,117.46,117.04,117.23,19985.0
2017-09-29 11:30:00,117.27,117.31,117.1,117.26,8160.0,117.27,117.31,117.1,117.26,8160.0
2017-09-29 11:40:00,117.22,117.26,117.0,117.2,13369.0,117.22,117.26,117.0,117.2,13369.0
2017-09-29 11:50:00,117.2,117.68,117.19,117.61,17327.0,117.2,117.68,117.19,117.61,17327.0
2017-09-29 12:00:00,117.58,117.7,117.38,117.43,47398.0,117.58,117.7,117.38,117.43,47398.0
2017-09-29 12:10:00,117.45,117.65,117.37,117.65,34318.0,117.45,117.65,117.37,117.65,34318.0
2017-09-29 12:20:00,117.62,117.79,117.53,117.67,22778.0,117.62,117.79,117.53,117.67,22778.0
2017-09-29 12:30:00,117.65,117.73,117.46,117.64,11768.0,117.65,117.73,117.46,117.64,11768.0
2017-09-29 12:40:00,117.66,117.77,117.57,117.69,14070.0,117.66,117.77,117.57,117.69,14070.0
2017-09-29 12:50:00,117.69,117.74,117.57,117.74,14141.0,117.69,117.74,117.57,117.74,14141.0
2017-09-29 13:00:00,117.72,117.73,117.62,117.73,6188.0,117.72,117.73,117.62,117.73,6188.0
2017-09-29 13:10:00,117.74,117.74,117.52,117.61,15859.0,117.74,117.74,117.52,117.61,15859.0
2017-09-29 13:20:00,117.58,117.71,117.52,117.52,33304.0,117.58,117.71,117.52,117.52,33304.0
2017-09-29 13:30:00,117.52,117.57,117.2,117.21,27542.0,117.52,117.57,117.2,117.21,27542.0
2017-09-29 13:40:00,117.2,117.33,117.16,117.3,17533.0,117.2,117.33,117.16,117.3,17533.0
2017-09-29 13:50:00,117.3,117.36,117.14,117.19,21651.0,117.3,117.36,117.14,117.19,21651.0
2017-09-29 14:00:00,117.23,117.23,116.95,117.01,27621.0,117.23,117.23,116.95,117.01,27621.0
2017-09-29 14:10:00,117.01,117.01,116.81,116.93,21265.0,117.01,117.01,116.81,116.93,21265.0
2017-09-29 14:20:00,116.93,117.15,116.92,117.1,17431.0,116.93,117.15,116.92,117.1,17431.0
2017-09-29 14:30:00,117.11,117.14,117.0,117.11,8025.0,117.11,117.14,117.0,117.11,8025.0
2017-09-29 14:40:00,117.13,117.32,117.12,117.14,33228.0,117.13,117.32,117.12,117.14,33228.0
2017-09-29 14:50:00,117.14,117.26,117.14,117.23,14503.0,117.14,117.26,117.14,117.23,14503.0
2017-09-29 15:00:00,117.2,117.28,117.09,117.14,25752.0,117.2,117.28,117.09,117.14,25752.0
2017-09-29 15:10:00,117.14,117.23,117.11,117.2,8885.0,117.14,117.23,117.11,117.2,8885.0
2017-09-29 15:20:00,117.21,117.32,117.17,117.19,13880.0,117.21,117.32,117.17,117.19,13880.0
2017-09-29 15:30:00,117.19,117.32,117.14,117.28,24271.0,117.19,117.32,117.14,117.28,24271.0
2017-09-29 15:40:00,117.32,117.43,117.25,117.33,35723.0,117.32,117.43,117.25,117.33,35723.0
2017-09-29 15:50:00,117.32,117.61,117.32,117.53,93221.0,117.32,117.61,117.32,117.53,93221.0
2017-10-02 09:30:00,117.65,118.45,117.55,118.4,44550.0,117.65,118.45,117.55,118.4,44550.0
2017-10-02 09:40:00,118.39,118.46,117.93,118.02,22681.0,118.39,118.46,117.93,118.02,22681.0
2017-10-02 09:50:00,118.1,118.11,117.66,118.03,14740.0,118.1,118.11,117.66,118.03,14740.0
2017-10-02 10:00:00,117.99,118.14,117.79,117.93,19153.0,117.99,118.14,117.79,117.93,19153.0
2017-10-02 10:10:00,117.96,118.19,117.81,118.11,62563.0,117.96,118.19,117.81,118.11,62563.0
2017-10-02 10:20:00,118.09,118.13,117.82,117.84,34794.0,118.09,118.13,117.82,117.84,34794.0
2017-10-02 10:30:00,117.85,117.93,117.62,117.72,19894.0,117.85,117.93,117.62,117.72,19894.0
2017-10-02 10:40:00,117.67,117.71,117.46,117.5,17256.0,117.67,117.71,117.46,117.5,17256.0
2017-10-02 10:50:00,117.47,117.88,117.47,117.77,27216.0,117.47,117.88,117.47,117.77,27216.0
2017-10-02 11:00:00,117.77,117.82,117.47,117.72,37750.0,117.77,117.82,117.47,117.72,37750.0
2017-10-02 11:10:00,117.67,118.14,117.64,117.96,22670.0,117.67,118.14,117.64,117.96,22670.0
2017-10-02 11:20:00,117.94,117.96,117.81,117.82,9837.0,117.94,117.96,117.81,117.82,9837.0
2017-10-02 11:30:00,117.78,118.02,117.58,118.02,25144.0,117.78,118.02,117.58,118.02,25144.0
2017-10-02 11:40:00,118.02,118.02,117.34,117.39,71793.0,118.02,118.02,117.34,117.39,71793.0
2017-10-02 11:50:00,117.36,117.37,116.97,116.99,22078.0,117.36,117.37,116.97,116.99,22078.0
2017-10-02 12:00:00,116.94,116.96,116.46,116.79,32870.0,116.94,116.96,116.46,116.79,32870.0
2017-10-02 12:10:00,116.81,116.99,116.6,116.99,34132.0,116.81,116.99,116.6,116.99,34132.0
2017-10-02 12:20:00,116.98,117.2,116.98,117.12,34134.0,116.98,117.2,116.98,117.12,34134.0
2017-10-02 12:30:00,117.08,117.11,116.94,116.99,14445.0,117.08,117.11,116.94,116.99,14445.0
2017-10-02 12:40:00,116.95,116.95,116.8,116.85,11996.0,116.95,116.95,116.8,116.85,11996.0
2017-10-02 12:50:00,116.87,116.96,116.82,116.96,10800.0,116.87,116.96,116.82,116.96,10800.0
2017-10-02 13:00:00,116.96,117.05,116.87,116.96,9567.0,116.96,117.05,116.87,116.96,9567.0
2017-10-02 13:10:00,116.92,116.93,116.74,116.79,14205.0,116.92,116.93,116.74,116.79,14205.0
2017-10-02 13:20:00,116.83,116.83,116.56,116.57,11867.0,116.83,116.83,116.56,116.57,11867.0
2017-10-02 13:30:00,116.59,116.61,116.41,116.52,17904.0,116.59,116.61,116.41,116.52,17904.0
2017-10-02 13:40:00,116.53,116.54,116.32,116.39,15500.0,116.53,116.54,116.32,116.39,15500.0
2017-10-02 13:50:00,116.39,116.64,116.33,116.33,16877.0,116.39,116.64,116.33,116.33,16877.0
2017-10-02 14:00:00,116.4,116.42,116.22,116.28,18257.0,116.4,116.42,116.22,116.28,18257.0
2017-10-02 14:10:00,116.28,116.73,116.28,116.7,31378.0,116.28,116.73,116.28,116.7,31378.0
2017-10-02 14:20:00,116.69,116.87,116.67,116.84,77538.0,116.69,116.87,116.67,116.84,77538.0
2017-10-02 14:30:00,116.84,117.01,116.75,116.81,32295.0,116.84,117.01,116.75,116.81,32295.0
2017-10-02 14:40:00,116.8,116.91,116.64,116.66,23586.0,116.8,116.91,116.64,116.66,23586.0
2017-10-02 14:50:00,116.68,116.84,116.64,116.78,25977.0,116.68,116.84,116.64,116.78,25977.0
2017-10-02 15:00:00,116.78,116.86,116.73,116.84,22764.0,116.78,116.86,116.73,116.84,22764.0
2017-10-02 15:10:00,116.82,116.87,116.77,116.86,33360.0,116.82,116.87,116.77,116.86,33360.0
2017-10-02 15:20:00,116.85,116.99,116.82,116.86,30730.0,116.85,116.99,116.82,116.86,30730.0
2017-10-02 15:30:00,116.84,116.99,116.8,116.97,47232.0,116.84,116.99,116.8,116.97,47232.0
2017-10-02 15:40:00,116.97,116.98,116.8,116.9,47747.0,116.97,116.98,116.8,116.9,47747.0
2017-10-02 15:50:00,116.91,117.02,116.72,116.81,141669.0,116.91,117.02,116.72,116.81,141669.0
2017-10-03 09:30:00,116.8,117.48,116.44,117.33,12037.0,116.8,117.48,116.44,117.33,12037.0
2017-10-03 09:40:00,117.41,117.5,117.0,117.16,11723.0,117.41,117.5,117.0,117.16,11723.0
2017-10-03 09:50:00,117.26,117.31,117.17,117.31,3813.0,117.26,117.31,117.17,117.31,3813.0
2017-10-03 10:00:00,117.3,117.5,117.15,117.25,6593.0,117.3,117.5,117.15,117.25,6593.0
2017-10-03 10:10:00,117.32,117.32,116.52,116.61,3773.0,117.32,117.32,116.52,116.61,3773.0
2017-10-03 10:20:00,116.66,117.01,116.58,116.86,5522.0,116.66,117.01,116.58,116.86,5522.0
2017-10-03 10:30:00,116.84,117.0,116.79,116.9,4084.0,116.84,117.0,116.79,116.9,4084.0
2017-10-03 10:40:00,117.09,117.09,116.67,116.72,4786.0,117.09,117.09,116.67,116.72,4786.0
2017-10-03 10:50:00,116.78,116.94,116.55,116.82,7169.0,116.78,116.94,116.55,116.82,7169.0
2017-10-03 11:00:00,116.79,117.0,116.72,116.95,4600.0,116.79,117.0,116.72,116.95,4600.0
2017-10-03 11:10:00,116.91,116.98,116.85,116.94,4165.0,116.91,116.98,116.85,116.94,4165.0
2017-10-03 11:20:00,116.94,116.96,116.91,116.94,4235.0,116.94,116.96,116.91,116.94,4235.0
2017-10-03 11:30:00,116.97,117.07,116.82,116.88,8251.0,116.97,117.07,116.82,116.88,8251.0
2017-10-03 11:40:00,116.89,116.97,116.81,116.88,6674.0,116.89,116.97,116.81,116.88,6674.0
2017-10-03 11:50:00,116.82,116.98,116.68,116.89,4259.0,116.82,116.98,116.68,116.89,4259.0
2017-10-03 12:00:00,116.91,116.93,116.88,116.92,1700.0,116.91,116.93,116.88,116.92,1700.0
2017-10-03 12:10:00,116.95,117.05,116.87,117.02,6510.0,116.95,117.05,116.87,117.02,6510.0
2017-10-03 12:20:00,117.04,117.1,116.94,117.09,4924.0,117.04,117.1,116.94,117.09,4924.0
2017-10-03 12:30:00,117.1,117.76,117.1,117.76,12723.0,117.1,117.76,117.1,117.76,12723.0
2017-10-03 12:40:00,117.63,117.75,117.47,117.48,9131.0,117.63,117.75,117.47,117.48,9131.0
2017-10-03 12:50:00,117.46,117.62,117.42,117.58,4650.0,117.46,117.62,117.42,117.58,4650.0
2017-10-03 13:00:00,117.58,117.69,117.5,117.51,7226.0,117.58,117.69,117.5,117.51,7226.0
2017-10-03 13:10:00,117.53,117.83,117.52,117.8,9024.0,117.53,117.83,117.52,117.8,9024.0
2017-10-03 13:20:00,117.76,117.88,117.72,117.83,10017.0,117.76,117.88,117.72,117.83,10017.0
2017-10-03 13:30:00,117.83,118.29,117.83,118.27,25337.0,117.83,118.29,117.83,118.27,25337.0
2017-10-03 13:40:00,118.2,118.2,117.91,118.0,8910.0,118.2,118.2,117.91,118.0,8910.0
2017-10-03 13:50:00,118.0,118.06,117.86,118.03,22652.0,118.0,118.06,117.86,118.03,22652.0
2017-10-03 14:00:00,118.08,118.24,118.08,118.2,12788.0,118.08,118.24,118.08,118.2,12788.0
2017-10-03 14:10:00,118.2,118.28,118.12,118.12,15853.0,118.2,118.28,118.12,118.12,15853.0
2017-10-03 14:20:00,118.11,118.11,117.93,117.93,8187.0,118.11,118.11,117.93,117.93,8187.0
2017-10-03 14:30:00,117.93,118.01,117.92,117.95,16908.0,117.93,118.01,117.92,117.95,16908.0
2017-10-03 14:40:00,117.95,118.19,117.95,118.12,12063.0,117.95,118.19,117.95,118.12,12063.0
2017-10-03 14:50:00,118.11,118.26,118.09,118.21,12783.0,118.11,118.26,118.09,118.21,12783.0
2017-10-03 15:00:00,118.23,118.24,118.03,118.03,20115.0,118.23,118.24,118.03,118.03,20115.0
2017-10-03 15:10:00,118.04,118.07,117.92,117.94,15245.0,118.04,118.07,117.92,117.94,15245.0
2017-10-03 15:20:00,117.93,117.98,117.74,117.77,21893.0,117.93,117.98,117.74,117.77,21893.0
2017-10-03 15:30:00,117.76,118.09,117.73,118.05,39824.0,117.76,118.09,117.73,118.05,39824.0
2017-10-03 15:40:00,118.06,118.09,117.88,117.88,43865.0,118.06,118.09,117.88,117.88,43865.0
2017-10-03 15:50:00,117.86,117.88,117.62,117.81,86285.0,117.86,117.88,117.62,117.81,86285.0
2017-10-04 09:30:00,118.15,118.15,117.39,117.79,19503.0,118.15,118.15,117.39,117.79,19503.0
2017-10-04 09:40:00,117.49,117.97,116.64,116.93,16531.0,117.49,117.97,116.64,116.93,16531.0
2017-10-04 09:50:00,117.01,117.28,116.67,117.28,11826.0,117.01,117.28,116.67,117.28,11826.0
2017-10-04 10:00:00,117.33,117.58,117.16,117.52,7612.0,117.33,117.58,117.16,117.52,7612.0
2017-10-04 10:10:00,117.52,117.56,117.12,117.17,8400.0,117.52,117.56,117.12,117.17,8400.0
2017-10-04 10:20:00,117.24,117.39,117.1,117.2,4794.0,117.24,117.39,117.1,117.2,4794.0
2017-10-04 10:30:00,117.17,117.19,116.69,116.92,6502.0,117.17,117.19,116.69,116.92,6502.0
2017-10-04 10:40:00,116.81,116.88,116.63,116.88,7029.0,116.81,116.88,116.63,116.88,7029.0
2017-10-04 10:50:00,116.84,117.23,116.77,117.16,16892.0,116.84,117.23,116.77,117.16,16892.0
2017-10-04 11:00:00,117.17,117.47,117.13,117.42,8702.0,117.17,117.47,117.13,117.42,8702.0
2017-10-04 11:10:00,117.42,117.47,117.22,117.41,7856.0,117.42,117.47,117.22,117.41,7856.0
2017-10-04 11:20:00,117.38,117.65,117.18,117.65,7984.0,117.38,117.65,117.18,117.65,7984.0
2017-10-04 11:30:00,117.71,117.84,117.55,117.66,8723.0,117.71,117.84,117.55,117.66,8723.0
2017-10-04 11:40:00,117.62,117.84,117.57,117.76,7822.0,117.62,117.84,117.57,117.76,7822.0
2017-10-04 11:50:00,117.79,117.99,117.74,117.88,8398.0,117.79,117.99,117.74,117.88,8398.0
2017-10-04 12:00:00,117.86,118.03,117.84,117.91,8237.0,117.86,118.03,117.84,117.91,8237.0
2017-10-04 12:10:00,117.9,118.25,117.87,118.17,7231.0,117.9,118.25,117.87,118.17,7231.0
2017-10-04 12:20:00,118.23,118.26,118.04,118.17,6970.0,118.23,118.26,118.04,118.17,6970.0
2017-10-04 12:30:00,118.19,118.22,117.98,117.98,11012.0,118.19,118.22,117.98,117.98,11012.0
2017-10-04 12:40:00,117.98,118.06,117.89,117.89,10552.0,117.98,118.06,117.89,117.89,10552.0
2017-10-04 12:50:00,117.9,118.16,117.9,118.06,5858.0,117.9,118.16,117.9,118.06,5858.0
2017-10-04 13:00:00,118.05,118.12,117.97,118.07,6610.0,118.05,118.12,117.97,118.07,6610.0
2017-10-04 13:10:00,117.98,118.02,117.81,117.81,6843.0,117.98,118.02,117.81,117.81,6843.0
2017-10-04 13:20:00,117.88,118.09,117.86,118.0,6733.0,117.88,118.09,117.86,118.0,6733.0
2017-10-04 13:30:00,118.02,118.02,117.67,117.83,5432.0,118.02,118.02,117.67,117.83,5432.0
2017-10-04 13:40:00,117.75,117.86,117.75,117.85,3973.0,117.75,117.86,117.75,117.85,3973.0
2017-10-04 13:50:00,117.83,117.94,117.7,117.72,14755.0,117.83,117.94,117.7,117.72,14755.0
2017-10-04 14:00:00,117.73,117.97,117.68,117.82,9008.0,117.73,117.97,117.68,117.82,9008.0
2017-10-04 14:10:00,117.87,117.96,117.8,117.95,8671.0,117.87,117.96,117.8,117.95,8671.0
2017-10-04 14:20:00,117.94,118.07,117.91,118.05,7099.0,117.94,118.07,117.91,118.05,7099.0
2017-10-04 14:30:00,118.06,118.08,117.98,118.06,9824.0,118.06,118.08,117.98,118.06,9824.0
2017-10-04 14:40:00,118.07,118.11,118.0,118.02,5983.0,118.07,118.11,118.0,118.02,5983.0
2017-10-04 14:50:00,117.97,118.18,117.97,118.18,6573.0,117.97,118.18,117.97,118.18,6573.0
2017-10-04 15:00:00,118.15,118.19,117.9,117.9,8571.0,118.15,118.19,117.9,117.9,8571.0
2017-10-04 15:10:00,117.89,118.16,117.89,118.15,7908.0,117.89,118.16,117.89,118.15,7908.0
2017-10-04 15:20:00,118.14,118.17,118.03,118.06,8205.0,118.14,118.17,118.03,118.06,8205.0
2017-10-04 15:30:00,118.04,118.25,118.03,118.15,17847.0,118.04,118.25,118.03,118.15,17847.0
2017-10-04 15:40:00,118.15,118.18,117.97,118.13,56177.0,118.15,118.18,117.97,118.13,56177.0
2017-10-04 15:50:00,118.13,118.21,118.06,118.06,81789.0,118.13,118.21,118.06,118.06,81789.0
2017-10-05 09:30:00,118.31,118.43,117.93,117.93,13339.0,118.31,118.43,117.93,117.93,13339.0
2017-10-05 09:40:00,117.84,117.87,117.4,117.46,4198.0,117.84,117.87,117.4,117.46,4198.0
2017-10-05 09:50:00,117.41,117.54,117.1,117.21,28945.0,117.41,117.54,117.1,117.21,28945.0
2017-10-05 10:00:00,117.25,117.59,117.17,117.46,13538.0,117.25,117.59,117.17,117.46,13538.0
2017-10-05 10:10:00,117.46,117.5,117.29,117.42,8100.0,117.46,117.5,117.29,117.42,8100.0
2017-10-05 10:20:00,117.43,117.78,117.43,117.78,3951.0,117.43,117.78,117.43,117.78,3951.0
2017-10-05 10:30:00,117.71,117.82,117.34,117.82,8818.0,117.71,117.82,117.34,117.82,8818.0
2017-10-05 10:40:00,117.82,118.08,117.81,118.02,10530.0,117.82,118.08,117.81,118.02,10530.0
2017-10-05 10:50:00,118.0,118.33,117.91,118.25,21081.0,118.0,118.33,117.91,118.25,21081.0
2017-10-05 11:00:00,118.25,118.33,118.0,118.04,21634.0,118.25,118.33,118.0,118.04,21634.0
2017-10-05 11:10:00,118.06,118.22,118.01,118.15,7348.0,118.06,118.22,118.01,118.15,7348.0
2017-10-05 11:20:00,118.11,118.5,118.11,118.5,9165.0,118.11,118.5,118.11,118.5,9165.0
2017-10-05 11:30:00,118.5,118.92,118.37,118.4,18754.0,118.5,118.92,118.37,118.4,18754.0
2017-10-05 11:40:00,118.39,118.51,118.33,118.33,4080.0,118.39,118.51,118.33,118.33,4080.0
2017-10-05 11:50:00,118.38,118.42,118.21,118.34,9977.0,118.38,118.42,118.21,118.34,9977.0
2017-10-05 12:00:00,118.37,118.55,118.34,118.43,6700.0,118.37,118.55,118.34,118.43,6700.0
2017-10-05 12:10:00,118.43,118.65,118.39,118.49,12601.0,118.43,118.65,118.39,118.49,12601.0
2017-10-05 12:20:00,118.54,118.87,118.5,118.71,7851.0,118.54,118.87,118.5,118.71,7851.0
2017-10-05 12:30:00,118.7,118.81,118.7,118.7,8605.0,118.7,118.81,118.7,118.7,8605.0
2017-10-05 12:40:00,118.7,118.7,118.48,118.7,3619.0,118.7,118.7,118.48,118.7,3619.0
2017-10-05 12:50:00,118.71,118.71,118.5,118.63,8067.0,118.71,118.71,118.5,118.63,8067.0
2017-10-05 13:00:00,118.64,118.79,118.61,118.76,9984.0,118.64,118.79,118.61,118.76,9984.0
2017-10-05 13:10:00,118.71,118.76,118.56,118.67,5870.0,118.71,118.76,118.56,118.67,5870.0
2017-10-05 13:20:00,118.68,118.89,118.65,118.81,8008.0,118.68,118.89,118.65,118.81,8008.0
2017-10-05 13:30:00,118.77,118.8,118.39,118.47,20669.0,118.77,118.8,118.39,118.47,20669.0
2017-10-05 13:40:00,118.49,118.86,118.49,118.86,12391.0,118.49,118.86,118.49,118.86,12391.0
2017-10-05 13:50:00,118.85,118.91,118.68,118.72,11129.0,118.85,118.91,118.68,118.72,11129.0
2017-10-05 14:00:00,118.76,118.76,118.64,118.68,8280.0,118.76,118.76,118.64,118.68,8280.0
2017-10-05 14:10:00,118.68,118.68,118.4,118.45,13947.0,118.68,118.68,118.4,118.45,13947.0
2017-10-05 14:20:00,118.42,118.45,118.37,118.44,14197.0,118.42,118.45,118.37,118.44,14197.0
2017-10-05 14:30:00,118.45,118.6,118.45,118.58,25157.0,118.45,118.6,118.45,118.58,25157.0
2017-10-05 14:40:00,118.56,118.68,118.44,118.63,21774.0,118.56,118.68,118.44,118.63,21774.0
2017-10-05 14:50:00,118.63,118.88,118.6,118.84,14152.0,118.63,118.88,118.6,118.84,14152.0
2017-10-05 15:00:00,118.89,118.92,118.79,118.85,11340.0,118.89,118.92,118.79,118.85,11340.0
2017-10-05 15:10:00,118.84,119.11,118.83,119.1,14429.0,118.84,119.11,118.83,119.1,14429.0
2017-10-05 15:20:00,119.1,119.41,119.05,119.26,28491.0,119.1,119.41,119.05,119.26,28491.0
2017-10-05 15:30:00,119.26,119.3,119.03,119.28,39599.0,119.26,119.3,119.03,119.28,39599.0
2017-10-05 15:40:00,119.25,119.39,119.23,119.36,51278.0,119.25,119.39,119.23,119.36,51278.0
2017-10-05 15:50:00,119.35,119.47,119.32,119.38,92029.0,119.35,119.47,119.32,119.38,92029.0
2017-10-06 09:30:00,118.73,119.09,118.54,118.63,12589.0,118.73,119.09,118.54,118.63,12589.0
2017-10-06 09:40:00,118.78,119.1,118.64,118.89,11400.0,118.78,119.1,118.64,118.89,11400.0
2017-10-06 09:50:00,118.84,119.2,118.74,119.2,17188.0,118.84,119.2,118.74,119.2,17188.0
2017-10-06 10:00:00,119.17,120.3,119.17,120.29,30275.0,119.17,120.3,119.17,120.29,30275.0
2017-10-06 10:10:00,120.23,120.35,119.65,119.97,29590.0,120.23,120.35,119.65,119.97,29590.0
2017-10-06 10:20:00,119.92,119.99,119.75,119.75,11130.0,119.92,119.99,119.75,119.75,11130.0
2017-10-06 10:30:00,119.84,119.86,119.51,119.58,43670.0,119.84,119.86,119.51,119.58,43670.0
2017-10-06 10:40:00,119.65,119.9,119.53,119.86,19468.0,119.65,119.9,119.53,119.86,19468.0
2017-10-06 10:50:00,119.79,120.03,119.66,120.03,21105.0,119.79,120.03,119.66,120.03,21105.0
2017-10-06 11:00:00,120.07,120.18,119.93,120.02,7545.0,120.07,120.18,119.93,120.02,7545.0
2017-10-06 11:10:00,119.98,120.23,119.89,120.18,6300.0,119.98,120.23,119.89,120.18,6300.0
2017-10-06 11:20:00,120.14,120.24,120.08,120.14,8564.0,120.14,120.24,120.08,120.14,8564.0
2017-10-06 11:30:00,120.12,120.12,119.89,119.94,6134.0,120.12,120.12,119.89,119.94,6134.0
2017-10-06 11:40:00,119.95,120.1,119.95,120.08,17940.0,119.95,120.1,119.95,120.08,17940.0
2017-10-06 11:50:00,120.03,120.16,119.93,120.1,15170.0,120.03,120.16,119.93,120.1,15170.0
2017-10-06 12:00:00,120.15,120.34,119.96,120.31,19338.0,120.15,120.34,119.96,120.31,19338.0
2017-10-06 12:10:00,120.34,120.41,120.16,120.34,23565.0,120.34,120.41,120.16,120.34,23565.0
2017-10-06 12:20:00,120.34,120.53,120.32,120.51,9134.0,120.34,120.53,120.32,120.51,9134.0
2017-10-06 12:30:00,120.55,120.84,120.5,120.72,11704.0,120.55,120.84,120.5,120.72,11704.0
2017-10-06 12:40:00,120.75,120.76,120.54,120.6,9088.0,120.75,120.76,120.54,120.6,9088.0
2017-10-06 12:50:00,120.6,120.68,120.4,120.49,10078.0,120.6,120.68,120.4,120.49,10078.0
2017-10-06 13:00:00,120.54,120.76,120.52,120.67,8574.0,120.54,120.76,120.52,120.67,8574.0
2017-10-06 13:10:00,120.67,120.77,120.6,120.73,18196.0,120.67,120.77,120.6,120.73,18196.0
2017-10-06 13:20:00,120.73,120.91,120.72,120.73,9758.0,120.73,120.91,120.72,120.73,9758.0
2017-10-06 13:30:00,120.72,120.91,120.65,120.76,9510.0,120.72,120.91,120.65,120.76,9510.0
2017-10-06 13:40:00,120.77,120.98,120.72,120.79,15762.0,120.77,120.98,120.72,120.79,15762.0
2017-10-06 13:50:00,120.8,120.98,120.78,120.94,12318.0,120.8,120.98,120.78,120.94,12318.0
2017-10-06 14:00:00,120.92,120.92,120.75,120.91,9305.0,120.92,120.92,120.75,120.91,9305.0
2017-10-06 14:10:00,120.89,120.98,120.83,120.97,22818.0,120.89,120.98,120.83,120.97,22818.0
2017-10-06 14:20:00,120.94,121.17,120.82,121.17,23910.0,120.94,121.17,120.82,121.17,23910.0
2017-10-06 14:30:00,121.18,121.25,121.05,121.19,15483.0,121.18,121.25,121.05,121.19,15483.0
2017-10-06 14:40:00,121.16,121.45,121.14,121.45,15819.0,121.16,121.45,121.14,121.45,15819.0
2017-10-06 14:50:00,121.42,121.52,121.29,121.35,29049.0,121.42,121.52,121.29,121.35,29049.0
2017-10-06 15:00:00,121.4,121.6,121.38,121.54,14048.0,121.4,121.6,121.38,121.54,14048.0
2017-10-06 15:10:00,121.52,121.55,121.44,121.49,11042.0,121.52,121.55,121.44,121.49,11042.0
2017-10-06 15:20:00,121.53,121.53,121.3,121.43,25074.0,121.53,121.53,121.3,121.43,25074.0
2017-10-06 15:30:00,121.43,121.56,121.43,121.45,28466.0,121.43,121.56,121.43,121.45,28466.0
2017-10-06 15:40:00,121.48,121.49,121.2,121.23,39604.0,121.48,121.49,121.2,121.23,39604.0
2017-10-06 15:50:00,121.23,121.76,121.23,121.75,235641.0,121.23,121.76,121.23,121.75,235641.0
2017-10-09 09:30:00,122.0,122.25,121.57,122.23,28079.0,122.0,122.25,121.57,122.23,28079.0
2017-10-09 09:40:00,122.26,122.26,121.56,121.56,19112.0,122.26,122.26,121.56,121.56,19112.0
2017-10-09 09:50:00,121.5,121.74,121.24,121.49,16560.0,121.5,121.74,121.24,121.49,16560.0
2017-10-09 10:00:00,121.51,121.56,121.25,121.45,24672.0,121.51,121.56,121.25,121.45,24672.0
2017-10-09 10:10:00,121.49,121.55,121.24,121.55,17151.0,121.49,121.55,121.24,121.55,17151.0
2017-10-09 10:20:00,121.49,122.03,121.44,121.99,21773.0,121.49,122.03,121.44,121.99,21773.0
2017-10-09 10:30:00,121.99,122.03,121.62,121.7,5614.0,121.99,122.03,121.62,121.7,5614.0
2017-10-09 10:40:00,121.67,121.9,121.59,121.67,5430.0,121.67,121.9,121.59,121.67,5430.0
2017-10-09 10:50:00,121.73,122.04,121.67,122.0,26903.0,121.73,122.04,121.67,122.0,26903.0
2017-10-09 11:00:00,122.0,122.38,122.0,122.38,27271.0,122.0,122.38,122.0,122.38,27271.0
2017-10-09 11:10:00,122.38,122.45,122.11,122.2,42006.0,122.38,122.45,122.11,122.2,42006.0
2017-10-09 11:20:00,122.16,122.19,121.83,121.93,8131.0,122.16,122.19,121.83,121.93,8131.0
2017-10-09 11:30:00,121.98,122.27,121.94,122.22,6822.0,121.98,122.27,121.94,122.22,6822.0
2017-10-09 11:40:00,122.17,122.25,122.11,122.16,7062.0,122.17,122.25,122.11,122.16,7062.0
2017-10-09 11:50:00,122.19,122.36,122.15,122.23,5930.0,122.19,122.36,122.15,122.23,5930.0
2017-10-09 12:00:00,122.21,122.23,122.02,122.08,8675.0,122.21,122.23,122.02,122.08,8675.0
2017-10-09 12:10:00,122.11,122.24,122.02,122.06,6000.0,122.11,122.24,122.02,122.06,6000.0
2017-10-09 12:20:00,122.07,122.19,121.94,121.94,32943.0,122.07,122.19,121.94,121.94,32943.0
2017-10-09 12:30:00,121.92,122.1,121.89,122.08,14973.0,121.92,122.1,121.89,122.08,14973.0
2017-10-09 12:40:00,122.06,122.15,121.95,121.99,12305.0,122.06,122.15,121.95,121.99,12305.0
2017-10-09 12:50:00,122.0,122.06,121.92,121.94,15974.0,122.0,122.06,121.92,121.94,15974.0
2017-10-09 13:00:00,121.96,121.96,121.81,121.84,6200.0,121.96,121.96,121.81,121.84,6200.0
2017-10-09 13:10:00,121.84,121.89,121.81,121.85,8932.0,121.84,121.89,121.81,121.85,8932.0
2017-10-09 13:20:00,121.88,121.93,121.82,121.88,4100.0,121.88,121.93,121.82,121.88,4100.0
2017-10-09 13:30:00,121.88,121.98,121.88,121.94,5958.0,121.88,121.98,121.88,121.94,5958.0
2017-10-09 13:40:00,121.95,121.98,121.81,121.88,12724.0,121.95,121.98,121.81,121.88,12724.0
2017-10-09 13:50:00,121.89,121.91,121.8,121.84,53862.0,121.89,121.91,121.8,121.84,53862.0
2017-10-09 14:00:00,121.83,122.4,121.74,122.2,54707.0,121.83,122.4,121.74,122.2,54707.0
2017-10-09 14:10:00,122.11,122.21,122.06,122.08,28418.0,122.11,122.21,122.06,122.08,28418.0
2017-10-09 14:20:00,122.06,122.07,121.36,121.36,39313.0,122.06,122.07,121.36,121.36,39313.0
2017-10-09 14:30:00,121.4,121.63,121.33,121.38,15537.0,121.4,121.63,121.33,121.38,15537.0
2017-10-09 14:40:00,121.4,121.42,121.24,121.26,9048.0,121.4,121.42,121.24,121.26,9048.0
2017-10-09 14:50:00,121.26,121.31,121.13,121.13,20392.0,121.26,121.31,121.13,121.13,20392.0
2017-10-09 15:00:00,121.15,121.37,121.07,121.1,21050.0,121.15,121.37,121.07,121.1,21050.0
2017-10-09 15:10:00,121.08,121.08,120.86,120.88,13226.0,121.08,121.08,120.86,120.88,13226.0
2017-10-09 15:20:00,120.92,121.09,120.9,121.05,7694.0,120.92,121.09,120.9,121.05,7694.0
2017-10-09 15:30:00,121.06,121.08,120.95,120.95,25342.0,121.06,121.08,120.95,120.95,25342.0
2017-10-09 15:40:00,120.95,121.3,120.94,121.22,27217.0,120.95,121.3,120.94,121.22,27217.0
2017-10-09 15:50:00,121.23,121.39,121.19,121.36,54967.0,121.23,121.39,121.19,121.36,54967.0
2017-10-10 09:30:00,121.88,122.03,121.52,121.53,15308.0,121.88,122.03,121.52,121.53,15308.0
2017-10-10 09:40:00,121.71,121.74,121.1,121.27,11393.0,121.71,121.74,121.1,121.27,11393.0
2017-10-10 09:50:00,121.34,121.81,121.17,121.61,21346.0,121.34,121.81,121.17,121.61,21346.0
2017-10-10 10:00:00,121.64,121.73,121.5,121.5,13081.0,121.64,121.73,121.5,121.5,13081.0
2017-10-10 10:10:00,121.48,121.53,121.1,121.18,17997.0,121.48,121.53,121.1,121.18,17997.0
2017-10-10 10:20:00,121.24,121.5,121.18,121.19,10379.0,121.24,121.5,121.18,121.19,10379.0
2017-10-10 10:30:00,121.25,121.57,121.25,121.53,6000.0,121.25,121.57,121.25,121.53,6000.0
2017-10-10 10:40:00,121.48,121.56,121.33,121.33,18125.0,121.48,121.56,121.33,121.33,18125.0
2017-10-10 10:50:00,121.24,121.38,121.2,121.23,10189.0,121.24,121.38,121.2,121.23,10189.0
2017-10-10 11:00:00,121.23,121.36,121.01,121.14,10324.0,121.23,121.36,121.01,121.14,10324.0
2017-10-10 11:10:00,121.14,121.21,121.03,121.2,12959.0,121.14,121.21,121.03,121.2,12959.0
2017-10-10 11:20:00,121.24,121.24,120.91,120.91,30261.0,121.24,121.24,120.91,120.91,30261.0
2017-10-10 11:30:00,120.96,121.15,120.96,121.12,6250.0,120.96,121.15,120.96,121.12,6250.0
2017-10-10 11:40:00,121.13,121.13,120.55,120.66,25746.0,121.13,121.13,120.55,120.66,25746.0
2017-10-10 11:50:00,120.65,120.69,120.23,120.45,10637.0,120.65,120.69,120.23,120.45,10637.0
2017-10-10 12:00:00,120.39,120.6,120.33,120.37,6505.0,120.39,120.6,120.33,120.37,6505.0
2017-10-10 12:10:00,120.34,120.52,120.24,120.24,7061.0,120.34,120.52,120.24,120.24,7061.0
2017-10-10 12:20:00,120.28,120.38,120.14,120.14,9090.0,120.28,120.38,120.14,120.14,9090.0
2017-10-10 12:30:00,120.2,120.67,120.14,120.38,16262.0,120.2,120.67,120.14,120.38,16262.0
2017-10-10 12:40:00,120.42,120.86,120.42,120.77,7425.0,120.42,120.86,120.42,120.77,7425.0
2017-10-10 12:50:00,120.8,120.84,120.64,120.67,5902.0,120.8,120.84,120.64,120.67,5902.0
2017-10-10 13:00:00,120.65,120.82,120.58,120.65,19130.0,120.65,120.82,120.58,120.65,19130.0
2017-10-10 13:10:00,120.68,120.9,120.67,120.9,7090.0,120.68,120.9,120.67,120.9,7090.0
2017-10-10 13:20:00,120.81,120.89,120.67,120.82,5456.0,120.81,120.89,120.67,120.82,5456.0
2017-10-10 13:30:00,120.85,121.08,120.82,121.03,5262.0,120.85,121.08,120.82,121.03,5262.0
2017-10-10 13:40:00,121.04,121.07,120.62,120.65,42492.0,121.04,121.07,120.62,120.65,42492.0
2017-10-10 13:50:00,120.68,120.68,120.52,120.55,14152.0,120.68,120.68,120.52,120.55,14152.0
2017-10-10 14:00:00,120.52,120.6,120.5,120.56,5026.0,120.52,120.6,120.5,120.56,5026.0
2017-10-10 14:10:00,120.55,120.56,120.39,120.45,10963.0,120.55,120.56,120.39,120.45,10963.0
2017-10-10 14:20:00,120.5,120.67,120.45,120.65,7641.0,120.5,120.67,120.45,120.65,7641.0
2017-10-10 14:30:00,120.66,120.71,120.62,120.7,5524.0,120.66,120.71,120.62,120.7,5524.0
2017-10-10 14:40:00,120.66,120.67,120.44,120.67,7228.0,120.66,120.67,120.44,120.67,7228.0
2017-10-10 14:50:00,120.67,120.67,120.45,120.56,13220.0,120.67,120.67,120.45,120.56,13220.0
2017-10-10 15:00:00,120.61,120.76,120.59,120.72,4226.0,120.61,120.76,120.59,120.72,4226.0
2017-10-10 15:10:00,120.73,120.94,120.61,120.73,55808.0,120.73,120.94,120.61,120.73,55808.0
2017-10-10 15:20:00,120.71,120.78,120.55,120.56,13943.0,120.71,120.78,120.55,120.56,13943.0
2017-10-10 15:30:00,120.58,120.71,120.57,120.68,12214.0,120.58,120.71,120.57,120.68,12214.0
2017-10-10 15:40:00,120.69,120.75,120.67,120.67,22809.0,120.69,120.75,120.67,120.67,22809.0
2017-10-10 15:50:00,120.69,121.0,120.6,120.97,87123.0,120.69,121.0,120.6,120.97,87123.0
2017-10-11 09:30:00,120.86,121.07,120.11,120.19,33836.0,120.86,121.07,120.11,120.19,33836.0
2017-10-11 09:40:00,120.12,120.18,120.0,120.01,9300.0,120.12,120.18,120.0,120.01,9300.0
2017-10-11 09:50:00,120.02,120.02,119.27,119.41,63491.0,120.02,120.02,119.27,119.41,63491.0
2017-10-11 10:00:00,119.46,119.91,119.46,119.81,20945.0,119.46,119.91,119.46,119.81,20945.0
2017-10-11 10:10:00,119.94,120.04,119.72,120.02,9296.0,119.94,120.04,119.72,120.02,9296.0
2017-10-11 10:20:00,120.09,120.32,120.05,120.16,10407.0,120.09,120.32,120.05,120.16,10407.0
2017-10-11 10:30:00,120.07,120.28,119.93,119.93,9780.0,120.07,120.28,119.93,119.93,9780.0
2017-10-11 10:40:00,119.94,120.16,119.88,120.08,12375.0,119.94,120.16,119.88,120.08,12375.0
2017-10-11 10:50:00,120.1,120.11,119.71,119.71,9704.0,120.1,120.11,119.71,119.71,9704.0
2017-10-11 11:00:00,119.71,120.09,119.71,120.06,10561.0,119.71,120.09,119.71,120.06,10561.0
2017-10-11 11:10:00,120.07,120.31,120.06,120.25,16269.0,120.07,120.31,120.06,120.25,16269.0
2017-10-11 11:20:00,120.25,120.38,120.07,120.07,6260.0,120.25,120.38,120.07,120.07,6260.0
2017-10-11 11:30:00,120.1,120.31,120.03,120.26,6740.0,120.1,120.31,120.03,120.26,6740.0
2017-10-11 11:40:00,120.21,120.28,120.17,120.25,4813.0,120.21,120.28,120.17,120.25,4813.0
2017-10-11 11:50:00,120.26,120.38,120.05,120.11,5386.0,120.26,120.38,120.05,120.11,5386.0
2017-10-11 12:00:00,120.04,120.21,120.0,120.08,8300.0,120.04,120.21,120.0,120.08,8300.0
2017-10-11 12:10:00,120.06,120.06,119.86,119.95,5353.0,120.06,120.06,119.86,119.95,5353.0
2017-10-11 12:20:00,119.92,120.1,119.92,120.0,6670.0,119.92,120.1,119.92,120.0,6670.0
2017-10-11 12:30:00,120.01,120.01,119.81,119.84,7731.0,120.01,120.01,119.81,119.84,7731.0
2017-10-11 12:40:00,119.89,120.02,119.84,120.02,8062.0,119.89,120.02,119.84,120.02,8062.0
2017-10-11 12:50:00,120.03,120.17,119.99,120.04,10858.0,120.03,120.17,119.99,120.04,10858.0
2017-10-11 13:00:00,120.01,120.01,119.84,119.86,8560.0,120.01,120.01,119.84,119.86,8560.0
2017-10-11 13:10:00,119.95,120.22,119.87,120.19,7210.0,119.95,120.22,119.87,120.19,7210.0
2017-10-11 13:20:00,120.19,120.3,119.89,119.98,12182.0,120.19,120.3,119.89,119.98,12182.0
2017-10-11 13:30:00,120.03,120.05,119.91,120.0,5329.0,120.03,120.05,119.91,120.0,5329.0
2017-10-11 13:40:00,119.95,120.13,119.9,120.04,6100.0,119.95,120.13,119.9,120.04,6100.0
2017-10-11 13:50:00,120.07,120.21,120.04,120.14,9109.0,120.07,120.21,120.04,120.14,9109.0
2017-10-11 14:00:00,120.22,120.37,120.14,120.18,11565.0,120.22,120.37,120.14,120.18,11565.0
2017-10-11 14:10:00,120.18,120.52,120.09,120.52,9321.0,120.18,120.52,120.09,120.52,9321.0
2017-10-11 14:20:00,120.48,120.48,120.29,120.36,7806.0,120.48,120.48,120.29,120.36,7806.0
2017-10-11 14:30:00,120.37,120.44,120.27,120.27,10755.0,120.37,120.44,120.27,120.27,10755.0
2017-10-11 14:40:00,120.26,120.38,120.24,120.25,5677.0,120.26,120.38,120.24,120.25,5677.0
2017-10-11 14:50:00,120.2,120.25,120.13,120.17,4503.0,120.2,120.25,120.13,120.17,4503.0
2017-10-11 15:00:00,120.18,120.29,120.16,120.19,10931.0,120.18,120.29,120.16,120.19,10931.0
2017-10-11 15:10:00,120.23,120.33,120.16,120.32,13310.0,120.23,120.33,120.16,120.32,13310.0
2017-10-11 15:20:00,120.32,120.49,120.31,120.49,16289.0,120.32,120.49,120.31,120.49,16289.0
2017-10-11 15:30:00,120.51,120.61,120.47,120.54,19613.0,120.51,120.61,120.47,120.54,19613.0
2017-10-11 15:40:00,120.54,120.61,120.41,120.41,27038.0,120.54,120.61,120.41,120.41,27038.0
2017-10-11 15:50:00,120.42,120.7,120.41,120.66,78208.0,120.42,120.7,120.41,120.66,78208.0
2017-10-12 09:30:00,120.42,120.95,120.42,120.75,84599.0,120.42,120.95,120.42,120.75,84599.0
2017-10-12 09:40:00,120.93,121.67,120.74,121.46,16356.0,120.93,121.67,120.74,121.46,16356.0
2017-10-12 09:50:00,121.63,121.77,121.33,121.58,72741.0,121.63,121.77,121.33,121.58,72741.0
2017-10-12 10:00:00,121.58,122.22,121.51,122.18,26713.0,121.58,122.22,121.51,122.18,26713.0
2017-10-12 10:10:00,122.1,122.39,121.95,122.35,17415.0,122.1,122.39,121.95,122.35,17415.0
2017-10-12 10:20:00,122.35,122.39,121.72,121.72,27513.0,122.35,122.39,121.72,121.72,27513.0
2017-10-12 10:30:00,121.82,121.98,121.75,121.8,5732.0,121.82,121.98,121.75,121.8,5732.0
2017-10-12 10:40:00,121.89,122.09,121.82,122.03,5465.0,121.89,122.09,121.82,122.03,5465.0
2017-10-12 10:50:00,121.96,122.0,121.64,121.65,4352.0,121.96,122.0,121.64,121.65,4352.0
2017-10-12 11:00:00,121.61,121.87,121.51,121.8,4528.0,121.61,121.87,121.51,121.8,4528.0
2017-10-12 11:10:00,121.8,121.98,121.78,121.88,9511.0,121.8,121.98,121.78,121.88,9511.0
2017-10-12 11:20:00,121.88,122.03,121.66,122.03,8248.0,121.88,122.03,121.66,122.03,8248.0
2017-10-12 11:30:00,121.98,122.25,121.92,122.17,9219.0,121.98,122.25,121.92,122.17,9219.0
2017-10-12 11:40:00,122.17,122.3,122.03,122.09,50379.0,122.17,122.3,122.03,122.09,50379.0
2017-10-12 11:50:00,122.08,122.2,121.93,122.07,23389.0,122.08,122.2,121.93,122.07,23389.0
2017-10-12 12:00:00,122.03,122.37,121.98,122.31,7718.0,122.03,122.37,121.98,122.31,7718.0
2017-10-12 12:10:00,122.27,122.42,122.0,122.01,19690.0,122.27,122.42,122.0,122.01,19690.0
2017-10-12 12:20:00,121.97,122.21,121.93,122.21,4456.0,121.97,122.21,121.93,122.21,4456.0
2017-10-12 12:30:00,122.18,122.22,122.09,122.1,5287.0,122.18,122.22,122.09,122.1,5287.0
2017-10-12 12:40:00,122.06,122.16,122.03,122.03,5931.0,122.06,122.16,122.03,122.03,5931.0
2017-10-12 12:50:00,122.03,122.08,121.93,122.01,3191.0,122.03,122.08,121.93,122.01,3191.0
2017-10-12 13:00:00,122.02,122.09,121.97,122.08,2498.0,122.02,122.09,121.97,122.08,2498.0
2017-10-12 13:10:00,122.1,122.4,122.06,122.29,16370.0,122.1,122.4,122.06,122.29,16370.0
2017-10-12 13:20:00,122.25,122.34,122.17,122.28,10572.0,122.25,122.34,122.17,122.28,10572.0
2017-10-12 13:30:00,122.28,122.28,122.23,122.26,3507.0,122.28,122.28,122.23,122.26,3507.0
2017-10-12 13:40:00,122.22,122.22,122.08,122.1,5392.0,122.22,122.22,122.08,122.1,5392.0
2017-10-12 13:50:00,122.04,122.09,121.8,121.88,14441.0,122.04,122.09,121.8,121.88,14441.0
2017-10-12 14:00:00,121.85,122.0,121.8,121.97,11534.0,121.85,122.0,121.8,121.97,11534.0
2017-10-12 14:10:00,121.98,121.98,121.85,121.9,14118.0,121.98,121.98,121.85,121.9,14118.0
2017-10-12 14:20:00,121.9,122.01,121.88,121.98,17736.0,121.9,122.01,121.88,121.98,17736.0
2017-10-12 14:30:00,121.99,122.22,121.99,122.18,16049.0,121.99,122.22,121.99,122.18,16049.0
2017-10-12 14:40:00,122.2,122.34,122.16,122.18,11484.0,122.2,122.34,122.16,122.18,11484.0
2017-10-12 14:50:00,122.18,122.19,121.9,122.06,18836.0,122.18,122.19,121.9,122.06,18836.0
2017-10-12 15:00:00,122.06,122.28,122.06,122.25,7290.0,122.06,122.28,122.06,122.25,7290.0
2017-10-12 15:10:00,122.28,122.28,122.18,122.26,7650.0,122.28,122.28,122.18,122.26,7650.0
2017-10-12 15:20:00,122.23,122.35,122.13,122.23,15599.0,122.23,122.35,122.13,122.23,15599.0
2017-10-12 15:30:00,122.21,122.24,121.76,121.76,32042.0,122.21,122.24,121.76,121.76,32042.0
2017-10-12 15:40:00,121.78,121.9,121.76,121.83,42413.0,121.78,121.9,121.76,121.83,42413.0
2017-10-12 15:50:00,121.81,122.03,121.68,121.93,107928.0,121.81,122.03,121.68,121.93,107928.0
2017-10-13 09:30:00,122.88,122.95,122.08,122.66,24776.0,122.88,122.95,122.08,122.66,24776.0
2017-10-13 09:40:00,122.73,122.94,122.62,122.94,24217.0,122.73,122.94,122.62,122.94,24217.0
2017-10-13 09:50:00,122.91,123.13,122.64,122.65,18713.0,122.91,123.13,122.64,122.65,18713.0
2017-10-13 10:00:00,122.64,122.97,122.53,122.64,10373.0,122.64,122.97,122.53,122.64,10373.0
2017-10-13 10:10:00,122.68,122.79,122.42,122.61,12595.0,122.68,122.79,122.42,122.61,12595.0
2017-10-13 10:20:00,122.67,122.84,122.1,122.37,30456.0,122.67,122.84,122.1,122.37,30456.0
2017-10-13 10:30:00,122.43,122.68,122.23,122.62,13173.0,122.43,122.68,122.23,122.62,13173.0
2017-10-13 10:40:00,122.68,122.73,122.36,122.42,15533.0,122.68,122.73,122.36,122.42,15533.0
2017-10-13 10:50:00,122.37,122.47,122.1,122.11,25631.0,122.37,122.47,122.1,122.11,25631.0
2017-10-13 11:00:00,122.18,122.19,121.71,121.74,8663.0,122.18,122.19,121.71,121.74,8663.0
2017-10-13 11:10:00,121.77,122.29,121.77,122.11,16283.0,121.77,122.29,121.77,122.11,16283.0
2017-10-13 11:20:00,122.04,122.09,121.94,121.99,3400.0,122.04,122.09,121.94,121.99,3400.0
2017-10-13 11:30:00,122.04,122.25,122.04,122.09,15843.0,122.04,122.25,122.04,122.09,15843.0
2017-10-13 11:40:00,122.09,122.19,121.98,122.08,8403.0,122.09,122.19,121.98,122.08,8403.0
2017-10-13 11:50:00,122.04,122.21,121.98,122.15,9612.0,122.04,122.21,121.98,122.15,9612.0
2017-10-13 12:00:00,122.16,122.19,122.01,122.08,8350.0,122.16,122.19,122.01,122.08,8350.0
2017-10-13 12:10:00,122.1,122.13,122.03,122.1,5601.0,122.1,122.13,122.03,122.1,5601.0
2017-10-13 12:20:00,122.13,122.24,122.1,122.21,9611.0,122.13,122.24,122.1,122.21,9611.0
2017-10-13 12:30:00,122.21,122.22,122.0,122.07,7515.0,122.21,122.22,122.0,122.07,7515.0
2017-10-13 12:40:00,122.07,122.15,121.99,122.01,5600.0,122.07,122.15,121.99,122.01,5600.0
2017-10-13 12:50:00,122.06,122.16,122.01,122.11,8366.0,122.06,122.16,122.01,122.11,8366.0
2017-10-13 13:00:00,122.11,122.25,122.1,122.23,7878.0,122.11,122.25,122.1,122.23,7878.0
2017-10-13 13:10:00,122.23,122.36,122.19,122.34,5000.0,122.23,122.36,122.19,122.34,5000.0
2017-10-13 13:20:00,122.35,122.45,122.28,122.33,17698.0,122.35,122.45,122.28,122.33,17698.0
2017-10-13 13:30:00,122.34,122.37,122.22,122.25,9984.0,122.34,122.37,122.22,122.25,9984.0
2017-10-13 13:40:00,122.25,122.65,122.25,122.54,11950.0,122.25,122.65,122.25,122.54,11950.0
2017-10-13 13:50:00,122.6,122.68,122.45,122.51,10457.0,122.6,122.68,122.45,122.51,10457.0
2017-10-13 14:00:00,122.56,122.56,122.35,122.41,22706.0,122.56,122.56,122.35,122.41,22706.0
2017-10-13 14:10:00,122.43,122.49,122.39,122.41,19051.0,122.43,122.49,122.39,122.41,19051.0
2017-10-13 14:20:00,122.39,122.4,122.22,122.27,7102.0,122.39,122.4,122.22,122.27,7102.0
2017-10-13 14:30:00,122.29,122.43,122.29,122.38,8015.0,122.29,122.43,122.29,122.38,8015.0
2017-10-13 14:40:00,122.4,122.47,122.34,122.46,9037.0,122.4,122.47,122.34,122.46,9037.0
2017-10-13 14:50:00,122.43,122.46,122.34,122.44,8550.0,122.43,122.46,122.34,122.44,8550.0
2017-10-13 15:00:00,122.47,122.59,122.43,122.56,17722.0,122.47,122.59,122.43,122.56,17722.0
2017-10-13 15:10:00,122.55,122.61,122.51,122.56,7000.0,122.55,122.61,122.51,122.56,7000.0
2017-10-13 15:20:00,122.56,122.6,122.46,122.48,14697.0,122.56,122.6,122.46,122.48,14697.0
2017-10-13 15:30:00,122.46,122.46,122.29,122.3,22848.0,122.46,122.46,122.29,122.3,22848.0
2017-10-13 15:40:00,122.3,122.42,122.29,122.38,29350.0,122.3,122.42,122.29,122.38,29350.0
2017-10-13 15:50:00,122.39,122.5,122.26,122.3,89154.0,122.39,122.5,122.26,122.3,89154.0
2017-10-16 09:30:00,122.25,122.67,121.5,121.74,35917.0,122.25,122.67,121.5,121.74,35917.0
2017-10-16 09:40:00,121.72,121.74,121.48,121.65,5228.0,121.72,121.74,121.48,121.65,5228.0
2017-10-16 09:50:00,121.72,121.74,121.41,121.52,10732.0,121.72,121.74,121.41,121.52,10732.0
2017-10-16 10:00:00,121.52,121.95,121.47,121.95,16707.0,121.52,121.95,121.47,121.95,16707.0
2017-10-16 10:10:00,121.9,122.23,121.89,122.12,15627.0,121.9,122.23,121.89,122.12,15627.0
2017-10-16 10:20:00,122.19,122.35,122.14,122.14,9746.0,122.19,122.35,122.14,122.14,9746.0
2017-10-16 10:30:00,121.86,121.96,121.7,121.79,8157.0,121.86,121.96,121.7,121.79,8157.0
2017-10-16 10:40:00,121.8,122.11,121.78,122.11,5976.0,121.8,122.11,121.78,122.11,5976.0
2017-10-16 10:50:00,122.06,122.39,121.88,121.89,14515.0,122.06,122.39,121.88,121.89,14515.0
2017-10-16 11:00:00,121.81,122.09,121.77,121.81,33624.0,121.81,122.09,121.77,121.81,33624.0
2017-10-16 11:10:00,121.81,121.95,121.73,121.93,8517.0,121.81,121.95,121.73,121.93,8517.0
2017-10-16 11:20:00,121.94,121.97,121.77,121.85,24165.0,121.94,121.97,121.77,121.85,24165.0
2017-10-16 11:30:00,121.9,122.19,121.9,122.13,6476.0,121.9,122.19,121.9,122.13,6476.0
2017-10-16 11:40:00,122.16,122.19,121.99,122.04,5035.0,122.16,122.19,121.99,122.04,5035.0
2017-10-16 11:50:00,122.04,122.18,122.02,122.03,7774.0,122.04,122.18,122.02,122.03,7774.0
2017-10-16 12:00:00,122.02,122.06,121.92,121.92,4178.0,122.02,122.06,121.92,121.92,4178.0
2017-10-16 12:10:00,121.94,121.94,121.44,121.61,5873.0,121.94,121.94,121.44,121.61,5873.0
2017-10-16 12:20:00,121.57,121.78,121.48,121.78,4264.0,121.57,121.78,121.48,121.78,4264.0
2017-10-16 12:30:00,121.66,121.73,121.59,121.65,2360.0,121.66,121.73,121.59,121.65,2360.0
2017-10-16 12:40:00,121.74,121.81,121.53,121.81,16732.0,121.74,121.81,121.53,121.81,16732.0
2017-10-16 12:50:00,121.79,121.82,121.73,121.82,3232.0,121.79,121.82,121.73,121.82,3232.0
2017-10-16 13:00:00,121.76,121.78,121.51,121.61,6129.0,121.76,121.78,121.51,121.61,6129.0
2017-10-16 13:10:00,121.58,121.65,121.47,121.57,1900.0,121.58,121.65,121.47,121.57,1900.0
2017-10-16 13:20:00,121.6,121.74,121.59,121.67,4745.0,121.6,121.74,121.59,121.67,4745.0
2017-10-16 13:30:00,121.67,121.73,121.57,121.65,6387.0,121.67,121.73,121.57,121.65,6387.0
2017-10-16 13:40:00,121.56,121.78,121.46,121.65,5450.0,121.56,121.78,121.46,121.65,5450.0
2017-10-16 13:50:00,121.64,121.86,121.63,121.8,5500.0,121.64,121.86,121.63,121.8,5500.0
2017-10-16 14:00:00,121.8,121.95,121.77,121.9,7941.0,121.8,121.95,121.77,121.9,7941.0
2017-10-16 14:10:00,121.89,121.95,121.86,121.9,2100.0,121.89,121.95,121.86,121.9,2100.0
2017-10-16 14:20:00,121.9,121.96,121.87,121.92,6878.0,121.9,121.96,121.87,121.92,6878.0
2017-10-16 14:30:00,121.91,121.93,121.86,121.86,3885.0,121.91,121.93,121.86,121.86,3885.0
2017-10-16 14:40:00,121.9,121.91,121.77,121.79,8909.0,121.9,121.91,121.77,121.79,8909.0
2017-10-16 14:50:00,121.79,121.87,121.76,121.76,8956.0,121.79,121.87,121.76,121.76,8956.0
2017-10-16 15:00:00,121.75,121.8,121.7,121.78,3120.0,121.75,121.8,121.7,121.78,3120.0
2017-10-16 15:10:00,121.78,121.81,121.57,121.57,22721.0,121.78,121.81,121.57,121.57,22721.0
2017-10-16 15:20:00,121.57,121.58,121.47,121.52,10643.0,121.57,121.58,121.47,121.52,10643.0
2017-10-16 15:30:00,121.5,121.62,121.41,121.6,19001.0,121.5,121.62,121.41,121.6,19001.0
2017-10-16 15:40:00,121.59,121.76,121.47,121.59,23765.0,121.59,121.76,121.47,121.59,23765.0
2017-10-16 15:50:00,121.59,121.6,121.36,121.4,83261.0,121.59,121.6,121.36,121.4,83261.0
2017-10-17 09:30:00,121.54,121.65,121.0,121.18,14104.0,121.54,121.65,121.0,121.18,14104.0
2017-10-17 09:40:00,121.18,121.39,121.14,121.37,8570.0,121.18,121.39,121.14,121.37,8570.0
2017-10-17 09:50:00,121.38,121.74,121.28,121.55,20693.0,121.38,121.74,121.28,121.55,20693.0
2017-10-17 10:00:00,121.45,121.51,121.26,121.5,12257.0,121.45,121.51,121.26,121.5,12257.0
2017-10-17 10:10:00,121.5,121.5,121.24,121.33,12652.0,121.5,121.5,121.24,121.33,12652.0
2017-10-17 10:20:00,121.38,121.49,121.35,121.42,16204.0,121.38,121.49,121.35,121.42,16204.0
2017-10-17 10:30:00,121.38,121.5,121.16,121.41,25086.0,121.38,121.5,121.16,121.41,25086.0
2017-10-17 10:40:00,121.42,121.47,121.31,121.38,21005.0,121.42,121.47,121.31,121.38,21005.0
2017-10-17 10:50:00,121.42,121.54,121.37,121.39,26034.0,121.42,121.54,121.37,121.39,26034.0
2017-10-17 11:00:00,121.4,121.57,121.39,121.57,46566.0,121.4,121.57,121.39,121.57,46566.0
2017-10-17 11:10:00,121.59,121.88,121.44,121.82,31939.0,121.59,121.88,121.44,121.82,31939.0
2017-10-17 11:20:00,121.81,121.9,121.74,121.76,13659.0,121.81,121.9,121.74,121.76,13659.0
2017-10-17 11:30:00,121.77,121.93,121.76,121.93,6221.0,121.77,121.93,121.76,121.93,6221.0
2017-10-17 11:40:00,121.92,122.02,121.9,121.95,13848.0,121.92,122.02,121.9,121.95,13848.0
2017-10-17 11:50:00,121.94,122.14,121.92,122.14,18385.0,121.94,122.14,121.92,122.14,18385.0
2017-10-17 12:00:00,122.08,122.13,122.02,122.12,10192.0,122.08,122.13,122.02,122.12,10192.0
2017-10-17 12:10:00,122.11,122.13,121.92,122.0,11637.0,122.11,122.13,121.92,122.0,11637.0
2017-10-17 12:20:00,122.0,122.04,121.97,122.02,8648.0,122.0,122.04,121.97,122.02,8648.0
2017-10-17 12:30:00,122.0,122.1,121.8,122.0,14565.0,122.0,122.1,121.8,122.0,14565.0
2017-10-17 12:40:00,121.98,122.0,121.78,121.85,5600.0,121.98,122.0,121.78,121.85,5600.0
2017-10-17 12:50:00,121.81,121.83,121.54,121.54,8620.0,121.81,121.83,121.54,121.54,8620.0
2017-10-17 13:00:00,121.51,121.73,121.5,121.62,8193.0,121.51,121.73,121.5,121.62,8193.0
2017-10-17 13:10:00,121.67,121.86,121.67,121.86,4428.0,121.67,121.86,121.67,121.86,4428.0
2017-10-17 13:20:00,121.87,121.94,121.81,121.94,4485.0,121.87,121.94,121.81,121.94,4485.0
2017-10-17 13:30:00,121.87,122.05,121.86,122.05,8375.0,121.87,122.05,121.86,122.05,8375.0
2017-10-17 13:40:00,122.02,122.15,122.02,122.08,9361.0,122.02,122.15,122.02,122.08,9361.0
2017-10-17 13:50:00,122.08,122.11,121.99,122.08,9591.0,122.08,122.11,121.99,122.08,9591.0
2017-10-17 14:00:00,122.08,122.31,122.08,122.31,11999.0,122.08,122.31,122.08,122.31,11999.0
2017-10-17 14:10:00,122.29,122.42,122.29,122.42,8763.0,122.29,122.42,122.29,122.42,8763.0
2017-10-17 14:20:00,122.39,122.43,122.17,122.18,18679.0,122.39,122.43,122.17,122.18,18679.0
2017-10-17 14:30:00,122.17,122.19,122.04,122.07,19497.0,122.17,122.19,122.04,122.07,19497.0
2017-10-17 14:40:00,122.05,122.09,121.99,122.08,8540.0,122.05,122.09,121.99,122.08,8540.0
2017-10-17 14:50:00,122.09,122.1,122.04,122.1,23165.0,122.09,122.1,122.04,122.1,23165.0
2017-10-17 15:00:00,122.09,122.34,122.07,122.22,74659.0,122.09,122.34,122.07,122.22,74659.0
2017-10-17 15:10:00,122.21,122.35,122.17,122.35,34714.0,122.21,122.35,122.17,122.35,34714.0
2017-10-17 15:20:00,122.32,122.35,122.23,122.31,20723.0,122.32,122.35,122.23,122.31,20723.0
2017-10-17 15:30:00,122.29,122.63,122.28,122.61,26989.0,122.29,122.63,122.28,122.61,26989.0
2017-10-17 15:40:00,122.61,122.7,122.55,122.7,40634.0,122.61,122.7,122.55,122.7,40634.0
2017-10-17 15:50:00,122.72,122.8,122.67,122.73,94871.0,122.72,122.8,122.67,122.73,94871.0
2017-10-18 09:30:00,123.21,123.58,122.75,123.23,36590.0,123.21,123.58,122.75,123.23,36590.0
2017-10-18 09:40:00,123.18,123.44,122.14,122.14,41411.0,123.18,123.44,122.14,122.14,41411.0
2017-10-18 09:50:00,122.14,122.17,121.59,121.66,13054.0,122.14,122.17,121.59,121.66,13054.0
2017-10-18 10:00:00,121.7,121.78,121.48,121.5,10124.0,121.7,121.78,121.48,121.5,10124.0
2017-10-18 10:10:00,121.6,121.6,121.24,121.46,15633.0,121.6,121.6,121.24,121.46,15633.0
2017-10-18 10:20:00,121.45,121.55,121.41,121.5,12577.0,121.45,121.55,121.41,121.5,12577.0
2017-10-18 10:30:00,121.52,121.54,121.41,121.52,9804.0,121.52,121.54,121.41,121.52,9804.0
2017-10-18 10:40:00,121.49,121.52,121.35,121.45,25958.0,121.49,121.52,121.35,121.45,25958.0
2017-10-18 10:50:00,121.48,121.58,121.43,121.48,19216.0,121.48,121.58,121.43,121.48,19216.0
2017-10-18 11:00:00,121.53,121.54,121.28,121.28,8564.0,121.53,121.54,121.28,121.28,8564.0
2017-10-18 11:10:00,121.26,121.33,121.08,121.16,18460.0,121.26,121.33,121.08,121.16,18460.0
2017-10-18 11:20:00,121.1,121.15,120.93,120.97,22587.0,121.1,121.15,120.93,120.97,22587.0
2017-10-18 11:30:00,121.03,121.03,120.87,120.87,18070.0,121.03,121.03,120.87,120.87,18070.0
2017-10-18 11:40:00,120.87,121.02,120.87,121.0,20640.0,120.87,121.02,120.87,121.0,20640.0
2017-10-18 11:50:00,121.02,121.09,120.67,120.7,24906.0,121.02,121.09,120.67,120.7,24906.0
2017-10-18 12:00:00,120.68,121.11,120.68,121.07,32884.0,120.68,121.11,120.68,121.07,32884.0
2017-10-18 12:10:00,121.02,121.13,120.87,121.1,17232.0,121.02,121.13,120.87,121.1,17232.0
2017-10-18 12:20:00,121.15,121.31,121.03,121.3,24728.0,121.15,121.31,121.03,121.3,24728.0
2017-10-18 12:30:00,121.27,121.35,121.1,121.11,8120.0,121.27,121.35,121.1,121.11,8120.0
2017-10-18 12:40:00,121.13,121.18,121.0,121.13,14614.0,121.13,121.18,121.0,121.13,14614.0
2017-10-18 12:50:00,121.13,121.17,121.06,121.09,10522.0,121.13,121.17,121.06,121.09,10522.0
2017-10-18 13:00:00,121.09,121.15,121.0,121.12,7580.0,121.09,121.15,121.0,121.12,7580.0
2017-10-18 13:10:00,121.09,121.12,121.0,121.08,9849.0,121.09,121.12,121.0,121.08,9849.0
2017-10-18 13:20:00,121.08,121.08,120.9,120.97,9494.0,121.08,121.08,120.9,120.97,9494.0
2017-10-18 13:30:00,120.96,121.11,120.93,121.03,11625.0,120.96,121.11,120.93,121.03,11625.0
2017-10-18 13:40:00,121.03,121.13,120.96,121.1,11862.0,121.03,121.13,120.96,121.1,11862.0
2017-10-18 13:50:00,121.12,121.12,121.02,121.07,11236.0,121.12,121.12,121.02,121.07,11236.0
2017-10-18 14:00:00,121.02,121.1,120.97,120.99,12948.0,121.02,121.1,120.97,120.99,12948.0
2017-10-18 14:10:00,121.02,121.24,120.98,121.21,16288.0,121.02,121.24,120.98,121.21,16288.0
2017-10-18 14:20:00,121.21,121.23,121.03,121.07,25656.0,121.21,121.23,121.03,121.07,25656.0
2017-10-18 14:30:00,121.04,121.13,120.91,121.03,17743.0,121.04,121.13,120.91,121.03,17743.0
2017-10-18 14:40:00,121.03,121.07,120.97,121.05,11938.0,121.03,121.07,120.97,121.05,11938.0
2017-10-18 14:50:00,121.03,121.22,121.01,121.22,15318.0,121.03,121.22,121.01,121.22,15318.0
2017-10-18 15:00:00,121.23,121.31,121.21,121.27,12929.0,121.23,121.31,121.21,121.27,12929.0
2017-10-18 15:10:00,121.3,121.3,121.22,121.22,15789.0,121.3,121.3,121.22,121.22,15789.0
2017-10-18 15:20:00,121.22,121.26,121.12,121.17,27668.0,121.22,121.26,121.12,121.17,27668.0
2017-10-18 15:30:00,121.18,121.2,121.09,121.09,34958.0,121.18,121.2,121.09,121.09,34958.0
2017-10-18 15:40:00,121.07,121.12,120.84,120.85,47596.0,121.07,121.12,120.84,120.85,47596.0
2017-10-18 15:50:00,120.85,120.86,120.73,120.76,95484.0,120.85,120.86,120.73,120.76,95484.0
2017-10-19 09:30:00,120.48,120.87,119.71,120.11,20760.0,120.48,120.87,119.71,120.11,20760.0
2017-10-19 09:40:00,120.14,120.14,119.14,119.34,26989.0,120.14,120.14,119.14,119.34,26989.0
2017-10-19 09:50:00,119.28,119.7,118.96,119.52,12804.0,119.28,119.7,118.96,119.52,12804.0
2017-10-19 10:00:00,119.51,119.97,119.11,119.95,25000.0,119.51,119.97,119.11,119.95,25000.0
2017-10-19 10:10:00,119.96,120.43,119.94,120.43,11042.0,119.96,120.43,119.94,120.43,11042.0
2017-10-19 10:20:00,120.47,120.51,120.2,120.23,9312.0,120.47,120.51,120.2,120.23,9312.0
2017-10-19 10:30:00,120.17,120.17,119.9,120.09,8331.0,120.17,120.17,119.9,120.09,8331.0
2017-10-19 10:40:00,120.12,120.47,120.11,120.17,13822.0,120.12,120.47,120.11,120.17,13822.0
2017-10-19 10:50:00,120.2,120.24,120.1,120.15,18052.0,120.2,120.24,120.1,120.15,18052.0
2017-10-19 11:00:00,120.16,120.41,120.15,120.15,33868.0,120.16,120.41,120.15,120.15,33868.0
2017-10-19 11:10:00,120.19,120.38,120.1,120.18,23926.0,120.19,120.38,120.1,120.18,23926.0
2017-10-19 11:20:00,120.22,120.5,120.13,120.13,7191.0,120.22,120.5,120.13,120.13,7191.0
2017-10-19 11:30:00,120.1,120.21,119.92,119.98,28984.0,120.1,120.21,119.92,119.98,28984.0
2017-10-19 11:40:00,120.03,120.06,119.75,119.89,18229.0,120.03,120.06,119.75,119.89,18229.0
2017-10-19 11:50:00,119.91,120.09,119.88,119.93,8354.0,119.91,120.09,119.88,119.93,8354.0
2017-10-19 12:00:00,119.93,119.94,119.57,119.9,9985.0,119.93,119.94,119.57,119.9,9985.0
2017-10-19 12:10:00,119.92,119.99,119.88,119.88,14539.0,119.92,119.99,119.88,119.88,14539.0
2017-10-19 12:20:00,119.85,119.9,119.7,119.83,17605.0,119.85,119.9,119.7,119.83,17605.0
2017-10-19 12:30:00,119.83,119.91,119.74,119.81,12681.0,119.83,119.91,119.74,119.81,12681.0
2017-10-19 12:40:00,119.81,119.81,119.66,119.73,10416.0,119.81,119.81,119.66,119.73,10416.0
2017-10-19 12:50:00,119.73,119.88,119.72,119.78,14159.0,119.73,119.88,119.72,119.78,14159.0
2017-10-19 13:00:00,119.78,119.91,119.78,119.85,9303.0,119.78,119.91,119.78,119.85,9303.0
2017-10-19 13:10:00,119.86,119.89,119.82,119.84,26670.0,119.86,119.89,119.82,119.84,26670.0
2017-10-19 13:20:00,119.84,120.02,119.82,120.01,8489.0,119.84,120.02,119.82,120.01,8489.0
2017-10-19 13:30:00,119.98,120.03,119.9,120.0,14217.0,119.98,120.03,119.9,120.0,14217.0
2017-10-19 13:40:00,119.99,120.08,119.99,120.05,13733.0,119.99,120.08,119.99,120.05,13733.0
2017-10-19 13:50:00,120.06,120.08,119.72,119.91,10330.0,120.06,120.08,119.72,119.91,10330.0
2017-10-19 14:00:00,119.91,119.99,119.85,119.88,11600.0,119.91,119.99,119.85,119.88,11600.0
2017-10-19 14:10:00,119.95,120.08,119.8,120.03,55158.0,119.95,120.08,119.8,120.03,55158.0
2017-10-19 14:20:00,120.11,120.25,120.11,120.19,6200.0,120.11,120.25,120.11,120.19,6200.0
2017-10-19 14:30:00,120.22,120.32,120.19,120.2,8882.0,120.22,120.32,120.19,120.2,8882.0
2017-10-19 14:40:00,120.21,120.24,120.06,120.13,11385.0,120.21,120.24,120.06,120.13,11385.0
2017-10-19 14:50:00,120.08,120.24,120.07,120.16,12750.0,120.08,120.24,120.07,120.16,12750.0
2017-10-19 15:00:00,120.17,120.18,120.02,120.06,19727.0,120.17,120.18,120.02,120.06,19727.0
2017-10-19 15:10:00,120.07,120.3,119.99,120.28,19365.0,120.07,120.3,119.99,120.28,19365.0
2017-10-19 15:20:00,120.28,120.32,120.21,120.25,22792.0,120.28,120.32,120.21,120.25,22792.0
2017-10-19 15:30:00,120.27,120.31,120.05,120.22,30535.0,120.27,120.31,120.05,120.22,30535.0
2017-10-19 15:40:00,120.21,120.62,120.2,120.6,35573.0,120.21,120.62,120.2,120.6,35573.0
2017-10-19 15:50:00,120.63,120.85,120.57,120.82,124334.0,120.63,120.85,120.57,120.82,124334.0
2017-10-20 09:30:00,121.4,122.09,121.14,121.27,20153.0,121.4,122.09,121.14,121.27,20153.0
2017-10-20 09:40:00,121.38,121.54,120.85,121.1,25491.0,121.38,121.54,120.85,121.1,25491.0
2017-10-20 09:50:00,121.14,121.43,121.14,121.4,6775.0,121.14,121.43,121.14,121.4,6775.0
2017-10-20 10:00:00,121.39,121.98,121.39,121.84,20356.0,121.39,121.98,121.39,121.84,20356.0
2017-10-20 10:10:00,121.8,122.33,121.8,122.22,19802.0,121.8,122.33,121.8,122.22,19802.0
2017-10-20 10:20:00,122.14,122.34,122.02,122.02,13908.0,122.14,122.34,122.02,122.02,13908.0
2017-10-20 10:30:00,122.12,122.39,122.12,122.39,8371.0,122.12,122.39,122.12,122.39,8371.0
2017-10-20 10:40:00,122.42,122.46,122.07,122.14,14201.0,122.42,122.46,122.07,122.14,14201.0
2017-10-20 10:50:00,122.09,122.37,122.07,122.13,8506.0,122.09,122.37,122.07,122.13,8506.0
2017-10-20 11:00:00,122.17,122.32,122.06,122.31,5772.0,122.17,122.32,122.06,122.31,5772.0
2017-10-20 11:10:00,122.31,122.8,122.23,122.68,27340.0,122.31,122.8,122.23,122.68,27340.0
2017-10-20 11:20:00,122.68,122.82,122.54,122.67,9850.0,122.68,122.82,122.54,122.67,9850.0
2017-10-20 11:30:00,122.71,123.81,122.68,123.81,32307.0,122.71,123.81,122.68,123.81,32307.0
2017-10-20 11:40:00,123.87,123.88,123.59,123.68,30009.0,123.87,123.88,123.59,123.68,30009.0
2017-10-20 11:50:00,123.7,123.98,123.67,123.79,22160.0,123.7,123.98,123.67,123.79,22160.0
2017-10-20 12:00:00,123.77,124.05,123.7,123.98,19558.0,123.77,124.05,123.7,123.98,19558.0
2017-10-20 12:10:00,124.01,124.1,123.78,124.1,48239.0,124.01,124.1,123.78,124.1,48239.0
2017-10-20 12:20:00,124.1,124.28,124.03,124.09,23463.0,124.1,124.28,124.03,124.09,23463.0
2017-10-20 12:30:00,124.15,124.21,124.03,124.1,33174.0,124.15,124.21,124.03,124.1,33174.0
2017-10-20 12:40:00,124.16,124.16,124.01,124.01,12243.0,124.16,124.16,124.01,124.01,12243.0
2017-10-20 12:50:00,124.04,124.19,124.03,124.18,14567.0,124.04,124.19,124.03,124.18,14567.0
2017-10-20 13:00:00,124.17,124.36,124.06,124.36,46051.0,124.17,124.36,124.06,124.36,46051.0
2017-10-20 13:10:00,124.38,124.5,124.08,124.21,103738.0,124.38,124.5,124.08,124.21,103738.0
2017-10-20 13:20:00,124.23,124.24,124.0,124.08,26591.0,124.23,124.24,124.0,124.08,26591.0
2017-10-20 13:30:00,124.05,124.27,124.05,124.21,46903.0,124.05,124.27,124.05,124.21,46903.0
2017-10-20 13:40:00,124.23,124.42,124.23,124.42,14166.0,124.23,124.42,124.23,124.42,14166.0
2017-10-20 13:50:00,124.4,124.58,124.38,124.49,55015.0,124.4,124.58,124.38,124.49,55015.0
2017-10-20 14:00:00,124.5,124.59,124.45,124.52,28913.0,124.5,124.59,124.45,124.52,28913.0
2017-10-20 14:10:00,124.51,124.73,124.47,124.73,30636.0,124.51,124.73,124.47,124.73,30636.0
2017-10-20 14:20:00,124.66,124.73,124.59,124.62,11404.0,124.66,124.73,124.59,124.62,11404.0
2017-10-20 14:30:00,124.64,124.66,124.4,124.5,29689.0,124.64,124.66,124.4,124.5,29689.0
2017-10-20 14:40:00,124.49,124.65,124.49,124.52,11346.0,124.49,124.65,124.49,124.52,11346.0
2017-10-20 14:50:00,124.55,124.62,124.49,124.54,21394.0,124.55,124.62,124.49,124.54,21394.0
2017-10-20 15:00:00,124.54,124.63,124.43,124.61,66478.0,124.54,124.63,124.43,124.61,66478.0
2017-10-20 15:10:00,124.59,124.63,124.56,124.61,34962.0,124.59,124.63,124.56,124.61,34962.0
2017-10-20 15:20:00,124.61,124.64,124.38,124.38,49997.0,124.61,124.64,124.38,124.38,49997.0
2017-10-20 15:30:00,124.38,124.75,124.37,124.66,56299.0,124.38,124.75,124.37,124.66,56299.0
2017-10-20 15:40:00,124.66,124.66,124.55,124.61,81788.0,124.66,124.66,124.55,124.61,81788.0
2017-10-20 15:50:00,124.61,124.87,124.61,124.81,210222.0,124.61,124.87,124.61,124.81,210222.0
2017-10-23 09:30:00,128.67,129.56,126.64,126.94,183639.0,128.67,129.56,126.64,126.94,183639.0
2017-10-23 09:40:00,126.78,126.84,125.0,125.37,51184.0,126.78,126.84,125.0,125.37,51184.0
2017-10-23 09:50:00,125.37,125.37,124.05,124.32,106909.0,125.37,125.37,124.05,124.32,106909.0
2017-10-23 10:00:00,124.3,124.86,123.5,123.58,72412.0,124.3,124.86,123.5,123.58,72412.0
2017-10-23 10:10:00,123.53,124.24,123.53,123.84,26147.0,123.53,124.24,123.53,123.84,26147.0
2017-10-23 10:20:00,123.86,124.21,123.61,124.0,25933.0,123.86,124.21,123.61,124.0,25933.0
2017-10-23 10:30:00,123.95,123.99,123.5,123.8,42677.0,123.95,123.99,123.5,123.8,42677.0
2017-10-23 10:40:00,123.75,124.07,123.55,123.77,27199.0,123.75,124.07,123.55,123.77,27199.0
2017-10-23 10:50:00,123.77,123.9,123.4,123.52,42122.0,123.77,123.9,123.4,123.52,42122.0
2017-10-23 11:00:00,123.59,123.7,123.45,123.53,20017.0,123.59,123.7,123.45,123.53,20017.0
2017-10-23 11:10:00,123.59,123.77,123.41,123.77,26480.0,123.59,123.77,123.41,123.77,26480.0
2017-10-23 11:20:00,123.77,124.26,123.77,124.09,36643.0,123.77,124.26,123.77,124.09,36643.0
2017-10-23 11:30:00,124.08,124.44,124.06,124.17,14882.0,124.08,124.44,124.06,124.17,14882.0
2017-10-23 11:40:00,124.26,124.31,124.07,124.07,49204.0,124.26,124.31,124.07,124.07,49204.0
2017-10-23 11:50:00,124.07,124.22,124.05,124.08,22322.0,124.07,124.22,124.05,124.08,22322.0
2017-10-23 12:00:00,124.07,124.18,123.95,124.04,23589.0,124.07,124.18,123.95,124.04,23589.0
2017-10-23 12:10:00,123.99,124.08,123.9,124.01,17525.0,123.99,124.08,123.9,124.01,17525.0
2017-10-23 12:20:00,124.01,124.11,123.92,124.02,13178.0,124.01,124.11,123.92,124.02,13178.0
2017-10-23 12:30:00,124.03,124.06,123.95,124.0,13899.0,124.03,124.06,123.95,124.0,13899.0
2017-10-23 12:40:00,124.0,124.18,123.94,124.06,17631.0,124.0,124.18,123.94,124.06,17631.0
2017-10-23 12:50:00,124.06,124.21,124.04,124.2,11817.0,124.06,124.21,124.04,124.2,11817.0
2017-10-23 13:00:00,124.19,124.27,124.08,124.25,26706.0,124.19,124.27,124.08,124.25,26706.0
2017-10-23 13:10:00,124.27,124.34,124.13,124.31,27441.0,124.27,124.34,124.13,124.31,27441.0
2017-10-23 13:20:00,124.29,124.43,124.26,124.41,15791.0,124.29,124.43,124.26,124.41,15791.0
2017-10-23 13:30:00,124.38,124.61,124.38,124.59,20203.0,124.38,124.61,124.38,124.59,20203.0
2017-10-23 13:40:00,124.55,124.59,124.34,124.36,15652.0,124.55,124.59,124.34,124.36,15652.0
2017-10-23 13:50:00,124.36,124.42,124.02,124.23,35447.0,124.36,124.42,124.02,124.23,35447.0
2017-10-23 14:00:00,124.24,124.31,124.15,124.29,31544.0,124.24,124.31,124.15,124.29,31544.0
2017-10-23 14:10:00,124.26,124.3,123.94,124.03,36632.0,124.26,124.3,123.94,124.03,36632.0
2017-10-23 14:20:00,124.03,124.07,123.8,123.96,29547.0,124.03,124.07,123.8,123.96,29547.0
2017-10-23 14:30:00,123.94,124.06,123.93,124.03,33295.0,123.94,124.06,123.93,124.03,33295.0
2017-10-23 14:40:00,124.04,124.09,123.93,124.08,28428.0,124.04,124.09,123.93,124.08,28428.0
2017-10-23 14:50:00,124.03,124.07,123.96,124.05,20936.0,124.03,124.07,123.96,124.05,20936.0
2017-10-23 15:00:00,124.05,124.15,123.99,124.09,21466.0,124.05,124.15,123.99,124.09,21466.0
2017-10-23 15:10:00,124.06,124.1,123.97,124.0,28584.0,124.06,124.1,123.97,124.0,28584.0
2017-10-23 15:20:00,124.0,124.05,123.86,123.91,36083.0,124.0,124.05,123.86,123.91,36083.0
2017-10-23 15:30:00,123.9,123.94,123.77,123.77,34121.0,123.9,123.94,123.77,123.77,34121.0
2017-10-23 15:40:00,123.78,124.01,123.75,123.95,42970.0,123.78,124.01,123.75,123.95,42970.0
2017-10-23 15:50:00,123.95,124.01,123.81,123.97,95781.0,123.95,124.01,123.81,123.97,95781.0
2017-10-24 09:30:00,124.49,124.89,124.02,124.19,110606.0,124.49,124.89,124.02,124.19,110606.0
2017-10-24 09:40:00,124.04,124.37,123.41,123.62,22444.0,124.04,124.37,123.41,123.62,22444.0
2017-10-24 09:50:00,123.34,123.57,123.27,123.31,18517.0,123.34,123.57,123.27,123.31,18517.0
2017-10-24 10:00:00,123.33,124.02,123.33,123.84,18500.0,123.33,124.02,123.33,123.84,18500.0
2017-10-24 10:10:00,123.78,124.04,123.71,123.98,48862.0,123.78,124.04,123.71,123.98,48862.0
2017-10-24 10:20:00,124.01,124.02,123.88,123.93,12965.0,124.01,124.02,123.88,123.93,12965.0
2017-10-24 10:30:00,123.96,124.07,123.9,124.02,24872.0,123.96,124.07,123.9,124.02,24872.0
2017-10-24 10:40:00,124.05,124.2,123.95,124.01,98826.0,124.05,124.2,123.95,124.01,98826.0
2017-10-24 10:50:00,124.0,124.33,123.96,124.22,29184.0,124.0,124.33,123.96,124.22,29184.0
2017-10-24 11:00:00,124.18,124.67,124.16,124.67,60830.0,124.18,124.67,124.16,124.67,60830.0
2017-10-24 11:10:00,124.64,124.96,124.61,124.76,91358.0,124.64,124.96,124.61,124.76,91358.0
2017-10-24 11:20:00,124.79,124.97,124.79,124.94,51811.0,124.79,124.97,124.79,124.94,51811.0
2017-10-24 11:30:00,124.93,124.99,124.83,124.84,23231.0,124.93,124.99,124.83,124.84,23231.0
2017-10-24 11:40:00,124.84,125.1,124.84,125.0,40485.0,124.84,125.1,124.84,125.0,40485.0
2017-10-24 11:50:00,125.0,125.36,124.96,125.22,17211.0,125.0,125.36,124.96,125.22,17211.0
2017-10-24 12:00:00,125.26,125.34,125.21,125.25,10997.0,125.26,125.34,125.21,125.25,10997.0
2017-10-24 12:10:00,125.25,125.38,125.22,125.34,37087.0,125.25,125.38,125.22,125.34,37087.0
2017-10-24 12:20:00,125.35,125.56,125.35,125.54,14030.0,125.35,125.56,125.35,125.54,14030.0
2017-10-24 12:30:00,125.53,125.71,125.51,125.58,19851.0,125.53,125.71,125.51,125.58,19851.0
2017-10-24 12:40:00,125.58,125.67,125.37,125.39,18437.0,125.58,125.67,125.37,125.39,18437.0
2017-10-24 12:50:00,125.39,125.45,125.31,125.35,10586.0,125.39,125.45,125.31,125.35,10586.0
2017-10-24 13:00:00,125.31,125.41,125.27,125.35,12696.0,125.31,125.41,125.27,125.35,12696.0
2017-10-24 13:10:00,125.34,125.36,125.17,125.32,13122.0,125.34,125.36,125.17,125.32,13122.0
2017-10-24 13:20:00,125.33,125.47,125.3,125.45,9192.0,125.33,125.47,125.3,125.45,9192.0
2017-10-24 13:30:00,125.46,125.6,125.38,125.54,9044.0,125.46,125.6,125.38,125.54,9044.0
2017-10-24 13:40:00,125.56,125.6,125.47,125.53,6609.0,125.56,125.6,125.47,125.53,6609.0
2017-10-24 13:50:00,125.53,125.7,125.51,125.57,42917.0,125.53,125.7,125.51,125.57,42917.0
2017-10-24 14:00:00,125.52,125.83,125.5,125.8,38738.0,125.52,125.83,125.5,125.8,38738.0
2017-10-24 14:10:00,125.82,126.11,125.82,126.01,33579.0,125.82,126.11,125.82,126.01,33579.0
2017-10-24 14:20:00,126.03,126.28,125.92,126.16,24470.0,126.03,126.28,125.92,126.16,24470.0
2017-10-24 14:30:00,126.17,126.21,126.11,126.12,48533.0,126.17,126.21,126.11,126.12,48533.0
2017-10-24 14:40:00,126.09,126.22,126.05,126.12,30767.0,126.09,126.22,126.05,126.12,30767.0
2017-10-24 14:50:00,126.12,126.14,125.72,125.73,20260.0,126.12,126.14,125.72,125.73,20260.0
2017-10-24 15:00:00,125.76,125.81,125.53,125.53,28434.0,125.76,125.81,125.53,125.53,28434.0
2017-10-24 15:10:00,125.55,125.65,125.54,125.61,23638.0,125.55,125.65,125.54,125.61,23638.0
2017-10-24 15:20:00,125.61,125.79,125.57,125.61,39111.0,125.61,125.79,125.57,125.61,39111.0
2017-10-24 15:30:00,125.61,125.77,125.61,125.7,45622.0,125.61,125.77,125.61,125.7,45622.0
2017-10-24 15:40:00,125.72,125.83,125.63,125.67,84360.0,125.72,125.83,125.63,125.67,84360.0
2017-10-24 15:50:00,125.67,125.89,125.43,125.89,230166.0,125.67,125.89,125.43,125.89,230166.0
2017-10-25 09:30:00,126.72,126.84,125.52,126.71,128153.0,126.72,126.84,125.52,126.71,128153.0
2017-10-25 09:40:00,126.52,127.16,126.48,126.79,216415.0,126.52,127.16,126.48,126.79,216415.0
2017-10-25 09:50:00,126.68,126.8,126.42,126.71,183769.0,126.68,126.8,126.42,126.71,183769.0
2017-10-25 10:00:00,126.7,127.68,126.65,127.4,44033.0,126.7,127.68,126.65,127.4,44033.0
2017-10-25 10:10:00,127.47,127.75,126.92,127.11,93605.0,127.47,127.75,126.92,127.11,93605.0
2017-10-25 10:20:00,127.07,127.46,126.75,127.1,68546.0,127.07,127.46,126.75,127.1,68546.0
2017-10-25 10:30:00,127.1,127.37,126.89,127.01,18081.0,127.1,127.37,126.89,127.01,18081.0
2017-10-25 10:40:00,126.95,127.01,126.71,126.86,55961.0,126.95,127.01,126.71,126.86,55961.0
2017-10-25 10:50:00,126.88,126.9,126.07,126.38,85097.0,126.88,126.9,126.07,126.38,85097.0
2017-10-25 11:00:00,126.34,126.54,125.62,125.72,149287.0,126.34,126.54,125.62,125.72,149287.0
2017-10-25 11:10:00,125.69,125.71,124.52,124.69,83722.0,125.69,125.71,124.52,124.69,83722.0
2017-10-25 11:20:00,124.69,125.05,124.5,124.99,30517.0,124.69,125.05,124.5,124.99,30517.0
2017-10-25 11:30:00,124.95,125.44,124.84,125.03,61326.0,124.95,125.44,124.84,125.03,61326.0
2017-10-25 11:40:00,124.98,125.04,124.48,124.56,36623.0,124.98,125.04,124.48,124.56,36623.0
2017-10-25 11:50:00,124.57,125.02,124.56,124.85,41658.0,124.57,125.02,124.56,124.85,41658.0
2017-10-25 12:00:00,124.85,125.0,124.81,124.85,18992.0,124.85,125.0,124.81,124.85,18992.0
2017-10-25 12:10:00,124.85,125.2,124.85,124.99,26028.0,124.85,125.2,124.85,124.99,26028.0
2017-10-25 12:20:00,124.99,125.13,124.8,124.9,37412.0,124.99,125.13,124.8,124.9,37412.0
2017-10-25 12:30:00,124.85,124.88,124.46,124.75,22539.0,124.85,124.88,124.46,124.75,22539.0
2017-10-25 12:40:00,124.71,125.02,124.53,124.96,16735.0,124.71,125.02,124.53,124.96,16735.0
2017-10-25 12:50:00,124.92,125.16,124.9,125.08,19441.0,124.92,125.16,124.9,125.08,19441.0
2017-10-25 13:00:00,125.0,125.32,124.94,125.25,24775.0,125.0,125.32,124.94,125.25,24775.0
2017-10-25 13:10:00,125.29,125.56,125.16,125.5,20877.0,125.29,125.56,125.16,125.5,20877.0
2017-10-25 13:20:00,125.52,125.56,125.11,125.29,14292.0,125.52,125.56,125.11,125.29,14292.0
2017-10-25 13:30:00,125.28,125.56,125.27,125.49,34550.0,125.28,125.56,125.27,125.49,34550.0
2017-10-25 13:40:00,125.5,125.73,125.49,125.57,23291.0,125.5,125.73,125.49,125.57,23291.0
2017-10-25 13:50:00,125.55,125.72,125.47,125.58,15883.0,125.55,125.72,125.47,125.58,15883.0
2017-10-25 14:00:00,125.58,126.0,125.51,125.68,45486.0,125.58,126.0,125.51,125.68,45486.0
2017-10-25 14:10:00,125.62,125.63,125.51,125.52,23024.0,125.62,125.63,125.51,125.52,23024.0
2017-10-25 14:20:00,125.55,125.58,125.48,125.5,17136.0,125.55,125.58,125.48,125.5,17136.0
2017-10-25 14:30:00,125.55,125.73,125.45,125.66,18749.0,125.55,125.73,125.45,125.66,18749.0
2017-10-25 14:40:00,125.65,125.72,125.53,125.65,27920.0,125.65,125.72,125.53,125.65,27920.0
2017-10-25 14:50:00,125.67,125.85,125.67,125.68,31674.0,125.67,125.85,125.67,125.68,31674.0
2017-10-25 15:00:00,125.68,125.82,125.5,125.62,26453.0,125.68,125.82,125.5,125.62,26453.0
2017-10-25 15:10:00,125.64,125.69,125.49,125.6,54279.0,125.64,125.69,125.49,125.6,54279.0
2017-10-25 15:20:00,125.61,125.66,125.38,125.4,39681.0,125.61,125.66,125.38,125.4,39681.0
2017-10-25 15:30:00,125.4,125.43,125.09,125.11,86739.0,125.4,125.43,125.09,125.11,86739.0
2017-10-25 15:40:00,125.07,125.13,124.61,124.74,92969.0,125.07,125.13,124.61,124.74,92969.0
2017-10-25 15:50:00,124.76,124.88,124.28,124.39,256621.0,124.76,124.88,124.28,124.39,256621.0
2017-10-26 09:30:00,119.53,122.72,118.5,122.08,378916.0,119.53,122.72,118.5,122.08,378916.0
2017-10-26 09:40:00,122.18,125.29,121.96,123.78,256325.0,122.18,125.29,121.96,123.78,256325.0
2017-10-26 09:50:00,123.79,125.85,123.77,124.83,207111.0,123.79,125.85,123.77,124.83,207111.0
2017-10-26 10:00:00,124.83,125.0,124.17,124.36,123986.0,124.83,125.0,124.17,124.36,123986.0
2017-10-26 10:10:00,124.39,125.0,124.25,124.91,69300.0,124.39,125.0,124.25,124.91,69300.0
2017-10-26 10:20:00,124.98,126.17,124.9,126.09,119188.0,124.98,126.17,124.9,126.09,119188.0
2017-10-26 10:30:00,126.09,126.67,125.48,126.09,135459.0,126.09,126.67,125.48,126.09,135459.0
2017-10-26 10:40:00,126.07,126.17,125.39,125.86,102588.0,126.07,126.17,125.39,125.86,102588.0
2017-10-26 10:50:00,125.82,126.67,125.71,125.91,97404.0,125.82,126.67,125.71,125.91,97404.0
2017-10-26 11:00:00,125.96,126.49,125.75,126.3,34824.0,125.96,126.49,125.75,126.3,34824.0
2017-10-26 11:10:00,126.24,127.09,126.24,127.03,110560.0,126.24,127.09,126.24,127.03,110560.0
2017-10-26 11:20:00,127.06,127.07,125.8,126.05,90739.0,127.06,127.07,125.8,126.05,90739.0
2017-10-26 11:30:00,126.1,126.28,125.75,126.27,94930.0,126.1,126.28,125.75,126.27,94930.0
2017-10-26 11:40:00,126.28,126.73,126.02,126.49,57411.0,126.28,126.73,126.02,126.49,57411.0
2017-10-26 11:50:00,126.48,126.89,126.44,126.54,33621.0,126.48,126.89,126.44,126.54,33621.0
2017-10-26 12:00:00,126.6,126.98,126.6,126.82,20331.0,126.6,126.98,126.6,126.82,20331.0
2017-10-26 12:10:00,126.83,127.08,126.73,126.97,37508.0,126.83,127.08,126.73,126.97,37508.0
2017-10-26 12:20:00,127.03,127.03,126.31,126.4,36648.0,127.03,127.03,126.31,126.4,36648.0
2017-10-26 12:30:00,126.42,126.51,126.01,126.1,29347.0,126.42,126.51,126.01,126.1,29347.0
2017-10-26 12:40:00,126.08,126.34,125.94,126.0,52814.0,126.08,126.34,125.94,126.0,52814.0
2017-10-26 12:50:00,126.0,126.22,125.89,126.22,20519.0,126.0,126.22,125.89,126.22,20519.0
2017-10-26 13:00:00,126.18,126.5,126.15,126.49,36112.0,126.18,126.5,126.15,126.49,36112.0
2017-10-26 13:10:00,126.46,126.63,126.13,126.13,16014.0,126.46,126.63,126.13,126.13,16014.0
2017-10-26 13:20:00,126.17,126.64,126.09,126.64,16538.0,126.17,126.64,126.09,126.64,16538.0
2017-10-26 13:30:00,126.71,126.96,126.58,126.93,29558.0,126.71,126.96,126.58,126.93,29558.0
2017-10-26 13:40:00,126.88,127.22,126.74,126.95,34038.0,126.88,127.22,126.74,126.95,34038.0
2017-10-26 13:50:00,126.94,127.34,126.62,126.88,34599.0,126.94,127.34,126.62,126.88,34599.0
2017-10-26 14:00:00,126.88,127.32,126.87,127.17,149766.0,126.88,127.32,126.87,127.17,149766.0
2017-10-26 14:10:00,127.16,127.22,126.53,126.66,44255.0,127.16,127.22,126.53,126.66,44255.0
2017-10-26 14:20:00,126.65,127.14,126.58,126.92,29621.0,126.65,127.14,126.58,126.92,29621.0
2017-10-26 14:30:00,126.83,126.86,126.4,126.57,41924.0,126.83,126.86,126.4,126.57,41924.0
2017-10-26 14:40:00,126.65,127.02,126.62,126.94,68065.0,126.65,127.02,126.62,126.94,68065.0
2017-10-26 14:50:00,126.95,127.03,126.85,126.91,93908.0,126.95,127.03,126.85,126.91,93908.0
2017-10-26 15:00:00,126.93,127.0,126.59,126.61,94386.0,126.93,127.0,126.59,126.61,94386.0
2017-10-26 15:10:00,126.59,127.02,126.57,126.77,57102.0,126.59,127.02,126.57,126.77,57102.0
2017-10-26 15:20:00,126.78,127.01,126.76,126.98,108644.0,126.78,127.01,126.76,126.98,108644.0
2017-10-26 15:30:00,126.95,126.95,126.42,126.64,127868.0,126.95,126.95,126.42,126.64,127868.0
2017-10-26 15:40:00,126.63,126.71,126.3,126.7,126979.0,126.63,126.71,126.3,126.7,126979.0
2017-10-26 15:50:00,126.69,126.7,126.03,126.03,245374.0,126.69,126.7,126.03,126.03,245374.0
2017-10-27 09:30:00,126.0,126.77,125.63,125.63,205208.0,126.0,126.77,125.63,125.63,205208.0
2017-10-27 09:40:00,125.63,126.4,125.47,125.63,68623.0,125.63,126.4,125.47,125.63,68623.0
2017-10-27 09:50:00,125.86,126.2,125.52,126.2,17858.0,125.86,126.2,125.52,126.2,17858.0
2017-10-27 10:00:00,126.28,126.78,126.06,126.62,50416.0,126.28,126.78,126.06,126.62,50416.0
2017-10-27 10:10:00,126.61,126.65,125.74,125.74,51770.0,126.61,126.65,125.74,125.74,51770.0
2017-10-27 10:20:00,125.8,125.9,125.0,125.02,129204.0,125.8,125.9,125.0,125.02,129204.0
2017-10-27 10:30:00,125.03,125.05,124.1,124.32,88868.0,125.03,125.05,124.1,124.32,88868.0
2017-10-27 10:40:00,124.36,125.38,124.21,124.77,62948.0,124.36,125.38,124.21,124.77,62948.0
2017-10-27 10:50:00,124.83,124.83,124.04,124.55,49650.0,124.83,124.83,124.04,124.55,49650.0
2017-10-27 11:00:00,124.57,124.64,123.69,123.79,62711.0,124.57,124.64,123.69,123.79,62711.0
2017-10-27 11:10:00,123.76,123.85,122.91,123.1,56600.0,123.76,123.85,122.91,123.1,56600.0
2017-10-27 11:20:00,123.12,123.57,123.05,123.48,58818.0,123.12,123.57,123.05,123.48,58818.0
2017-10-27 11:30:00,123.45,123.6,123.32,123.5,75708.0,123.45,123.6,123.32,123.5,75708.0
2017-10-27 11:40:00,123.53,123.65,123.36,123.54,32865.0,123.53,123.65,123.36,123.54,32865.0
2017-10-27 11:50:00,123.58,124.0,123.47,123.88,17679.0,123.58,124.0,123.47,123.88,17679.0
2017-10-27 12:00:00,123.86,124.23,123.75,124.15,26574.0,123.86,124.23,123.75,124.15,26574.0
2017-10-27 12:10:00,124.16,124.35,123.99,124.32,36557.0,124.16,124.35,123.99,124.32,36557.0
2017-10-27 12:20:00,124.24,124.35,123.94,124.19,39309.0,124.24,124.35,123.94,124.19,39309.0
2017-10-27 12:30:00,124.13,124.57,124.11,124.56,31121.0,124.13,124.57,124.11,124.56,31121.0
2017-10-27 12:40:00,124.52,124.74,124.43,124.53,97201.0,124.52,124.74,124.43,124.53,97201.0
2017-10-27 12:50:00,124.51,124.54,123.98,123.98,38976.0,124.51,124.54,123.98,123.98,38976.0
2017-10-27 13:00:00,124.02,124.42,124.02,124.41,36466.0,124.02,124.42,124.02,124.41,36466.0
2017-10-27 13:10:00,124.4,124.61,124.33,124.47,29819.0,124.4,124.61,124.33,124.47,29819.0
2017-10-27 13:20:00,124.51,124.7,124.45,124.56,44776.0,124.51,124.7,124.45,124.56,44776.0
2017-10-27 13:30:00,124.58,124.58,124.24,124.29,37867.0,124.58,124.58,124.24,124.29,37867.0
2017-10-27 13:40:00,124.27,124.48,124.25,124.42,30896.0,124.27,124.48,124.25,124.42,30896.0
2017-10-27 13:50:00,124.46,124.56,124.39,124.41,31444.0,124.46,124.56,124.39,124.41,31444.0
2017-10-27 14:00:00,124.46,125.11,124.46,124.92,54818.0,124.46,125.11,124.46,124.92,54818.0
2017-10-27 14:10:00,124.97,124.99,124.7,124.93,33405.0,124.97,124.99,124.7,124.93,33405.0
2017-10-27 14:20:00,124.99,124.99,124.81,124.82,23187.0,124.99,124.99,124.81,124.82,23187.0
2017-10-27 14:30:00,124.86,125.01,124.71,124.9,43045.0,124.86,125.01,124.71,124.9,43045.0
2017-10-27 14:40:00,124.9,125.26,124.86,125.09,39791.0,124.9,125.26,124.86,125.09,39791.0
2017-10-27 14:50:00,125.07,125.4,125.07,125.29,25269.0,125.07,125.4,125.07,125.29,25269.0
2017-10-27 15:00:00,125.31,125.45,125.22,125.42,51228.0,125.31,125.45,125.22,125.42,51228.0
2017-10-27 15:10:00,125.43,125.59,125.33,125.55,32527.0,125.43,125.59,125.33,125.55,32527.0
2017-10-27 15:20:00,125.54,125.58,125.38,125.45,40226.0,125.54,125.58,125.38,125.45,40226.0
2017-10-27 15:30:00,125.45,125.5,125.34,125.38,63553.0,125.45,125.5,125.34,125.38,63553.0
2017-10-27 15:40:00,125.37,125.45,125.16,125.45,88015.0,125.37,125.45,125.16,125.45,88015.0
2017-10-27 15:50:00,125.44,125.75,125.41,125.73,171430.0,125.44,125.75,125.41,125.73,171430.0
2017-10-30 09:30:00,125.28,125.85,124.95,125.85,31513.0,125.28,125.85,124.95,125.85,31513.0
2017-10-30 09:40:00,125.61,125.83,125.35,125.52,6913.0,125.61,125.83,125.35,125.52,6913.0
2017-10-30 09:50:00,125.45,125.68,125.13,125.13,19969.0,125.45,125.68,125.13,125.13,19969.0
2017-10-30 10:00:00,125.13,125.27,124.89,125.11,16665.0,125.13,125.27,124.89,125.11,16665.0
2017-10-30 10:10:00,125.1,125.56,125.03,125.51,15807.0,125.1,125.56,125.03,125.51,15807.0
2017-10-30 10:20:00,125.51,125.54,125.28,125.3,8534.0,125.51,125.54,125.28,125.3,8534.0
2017-10-30 10:30:00,125.36,125.5,125.25,125.42,12562.0,125.36,125.5,125.25,125.42,12562.0
2017-10-30 10:40:00,125.43,125.48,125.2,125.28,10937.0,125.43,125.48,125.2,125.28,10937.0
2017-10-30 10:50:00,125.33,125.38,125.01,125.37,15951.0,125.33,125.38,125.01,125.37,15951.0
2017-10-30 11:00:00,125.44,125.46,125.14,125.14,13430.0,125.44,125.46,125.14,125.14,13430.0
2017-10-30 11:10:00,125.1,125.23,124.99,125.08,14293.0,125.1,125.23,124.99,125.08,14293.0
2017-10-30 11:20:00,124.92,125.12,124.84,124.85,7007.0,124.92,125.12,124.84,124.85,7007.0
2017-10-30 11:30:00,124.9,124.9,124.63,124.63,8270.0,124.9,124.9,124.63,124.63,8270.0
2017-10-30 11:40:00,124.68,125.02,124.47,124.91,14571.0,124.68,125.02,124.47,124.91,14571.0
2017-10-30 11:50:00,125.0,125.03,124.74,124.8,10665.0,125.0,125.03,124.74,124.8,10665.0
2017-10-30 12:00:00,124.86,125.03,124.55,124.55,11500.0,124.86,125.03,124.55,124.55,11500.0
2017-10-30 12:10:00,124.62,124.62,124.04,124.04,14510.0,124.62,124.62,124.04,124.04,14510.0
2017-10-30 12:20:00,124.03,124.45,123.94,124.45,51197.0,124.03,124.45,123.94,124.45,51197.0
2017-10-30 12:30:00,124.49,124.73,124.43,124.55,16850.0,124.49,124.73,124.43,124.55,16850.0
2017-10-30 12:40:00,124.59,124.74,124.46,124.65,7700.0,124.59,124.74,124.46,124.65,7700.0
2017-10-30 12:50:00,124.65,124.67,124.56,124.62,16267.0,124.65,124.67,124.56,124.62,16267.0
2017-10-30 13:00:00,124.59,124.69,124.5,124.65,12556.0,124.59,124.69,124.5,124.65,12556.0
2017-10-30 13:10:00,124.69,124.79,124.6,124.77,13296.0,124.69,124.79,124.6,124.77,13296.0
2017-10-30 13:20:00,124.78,124.84,124.65,124.76,30716.0,124.78,124.84,124.65,124.76,30716.0
2017-10-30 13:30:00,124.78,124.78,124.33,124.44,11833.0,124.78,124.78,124.33,124.44,11833.0
2017-10-30 13:40:00,124.46,124.49,124.32,124.4,9697.0,124.46,124.49,124.32,124.4,9697.0
2017-10-30 13:50:00,124.38,124.44,124.1,124.22,12067.0,124.38,124.44,124.1,124.22,12067.0
2017-10-30 14:00:00,124.12,124.81,124.11,124.76,13938.0,124.12,124.81,124.11,124.76,13938.0
2017-10-30 14:10:00,124.76,125.1,124.76,124.85,9187.0,124.76,125.1,124.76,124.85,9187.0
2017-10-30 14:20:00,124.8,125.12,124.71,124.86,11293.0,124.8,125.12,124.71,124.86,11293.0
2017-10-30 14:30:00,124.82,124.9,124.69,124.72,10630.0,124.82,124.9,124.69,124.72,10630.0
2017-10-30 14:40:00,124.83,124.96,124.74,124.81,12079.0,124.83,124.96,124.74,124.81,12079.0
2017-10-30 14:50:00,124.86,125.07,124.83,124.97,21748.0,124.86,125.07,124.83,124.97,21748.0
2017-10-30 15:00:00,124.97,125.05,124.74,124.81,14419.0,124.97,125.05,124.74,124.81,14419.0
2017-10-30 15:10:00,124.79,124.88,124.74,124.77,18791.0,124.79,124.88,124.74,124.77,18791.0
2017-10-30 15:20:00,124.81,124.89,124.69,124.89,21807.0,124.81,124.89,124.69,124.89,21807.0
2017-10-30 15:30:00,124.87,124.88,124.7,124.75,39080.0,124.87,124.88,124.7,124.75,39080.0
2017-10-30 15:40:00,124.75,125.17,124.72,125.13,116612.0,124.75,125.17,124.72,125.13,116612.0
2017-10-30 15:50:00,125.16,125.43,125.02,125.07,107863.0,125.16,125.43,125.02,125.07,107863.0
2017-10-31 09:30:00,125.11,125.62,125.0,125.62,20717.0,125.11,125.62,125.0,125.62,20717.0
2017-10-31 09:40:00,125.82,126.25,125.2,126.04,15233.0,125.82,126.25,125.2,126.04,15233.0
2017-10-31 09:50:00,126.03,126.26,125.43,125.73,10283.0,126.03,126.26,125.43,125.73,10283.0
2017-10-31 10:00:00,125.79,126.74,125.7,126.49,45157.0,125.79,126.74,125.7,126.49,45157.0
2017-10-31 10:10:00,126.48,126.8,126.48,126.62,39508.0,126.48,126.8,126.48,126.62,39508.0
2017-10-31 10:20:00,126.63,126.7,126.09,126.34,12738.0,126.63,126.7,126.09,126.34,12738.0
2017-10-31 10:30:00,126.34,126.34,126.04,126.11,17036.0,126.34,126.34,126.04,126.11,17036.0
2017-10-31 10:40:00,126.14,126.17,125.99,126.03,19517.0,126.14,126.17,125.99,126.03,19517.0
2017-10-31 10:50:00,126.13,126.47,126.04,126.05,17675.0,126.13,126.47,126.04,126.05,17675.0
2017-10-31 11:00:00,126.04,126.32,125.86,126.24,14259.0,126.04,126.32,125.86,126.24,14259.0
2017-10-31 11:10:00,126.22,126.25,125.85,125.87,20578.0,126.22,126.25,125.85,125.87,20578.0
2017-10-31 11:20:00,125.92,125.92,125.57,125.7,14702.0,125.92,125.92,125.57,125.7,14702.0
2017-10-31 11:30:00,125.75,125.81,125.52,125.52,12206.0,125.75,125.81,125.52,125.52,12206.0
2017-10-31 11:40:00,125.59,125.83,125.46,125.82,7600.0,125.59,125.83,125.46,125.82,7600.0
2017-10-31 11:50:00,125.78,125.95,125.68,125.87,8498.0,125.78,125.95,125.68,125.87,8498.0
2017-10-31 12:00:00,125.89,125.95,125.73,125.95,9430.0,125.89,125.95,125.73,125.95,9430.0
2017-10-31 12:10:00,125.93,125.99,125.48,125.49,6642.0,125.93,125.99,125.48,125.49,6642.0
2017-10-31 12:20:00,125.57,125.58,125.35,125.44,9887.0,125.57,125.58,125.35,125.44,9887.0
2017-10-31 12:30:00,125.44,125.44,125.09,125.21,37291.0,125.44,125.44,125.09,125.21,37291.0
2017-10-31 12:40:00,125.21,125.38,125.2,125.26,15885.0,125.21,125.38,125.2,125.26,15885.0
2017-10-31 12:50:00,125.22,125.29,125.08,125.17,21280.0,125.22,125.29,125.08,125.17,21280.0
2017-10-31 13:00:00,125.18,125.25,125.05,125.05,17521.0,125.18,125.25,125.05,125.05,17521.0
2017-10-31 13:10:00,125.1,125.12,124.77,125.0,46294.0,125.1,125.12,124.77,125.0,46294.0
2017-10-31 13:20:00,125.0,125.3,125.0,125.28,12287.0,125.0,125.3,125.0,125.28,12287.0
2017-10-31 13:30:00,125.28,125.48,125.18,125.36,12679.0,125.28,125.48,125.18,125.36,12679.0
2017-10-31 13:40:00,125.36,125.37,125.06,125.28,11136.0,125.36,125.37,125.06,125.28,11136.0
2017-10-31 13:50:00,125.28,125.39,125.22,125.27,12805.0,125.28,125.39,125.22,125.27,12805.0
2017-10-31 14:00:00,125.25,125.47,125.25,125.4,12979.0,125.25,125.47,125.25,125.4,12979.0
2017-10-31 14:10:00,125.42,125.91,125.38,125.89,31252.0,125.42,125.91,125.38,125.89,31252.0
2017-10-31 14:20:00,125.9,126.37,125.85,126.31,64047.0,125.9,126.37,125.85,126.31,64047.0
2017-10-31 14:30:00,126.31,126.55,126.19,126.43,52257.0,126.31,126.55,126.19,126.43,52257.0
2017-10-31 14:40:00,126.44,126.53,126.14,126.33,60519.0,126.44,126.53,126.14,126.33,60519.0
2017-10-31 14:50:00,126.18,126.46,126.13,126.18,51294.0,126.18,126.46,126.13,126.18,51294.0
2017-10-31 15:00:00,126.19,126.44,126.18,126.22,57106.0,126.19,126.44,126.18,126.22,57106.0
2017-10-31 15:10:00,126.18,126.33,126.17,126.25,26326.0,126.18,126.33,126.17,126.25,26326.0
2017-10-31 15:20:00,126.23,126.45,126.23,126.44,54374.0,126.23,126.45,126.23,126.44,54374.0
2017-10-31 15:30:00,126.43,126.5,126.32,126.44,32343.0,126.43,126.5,126.32,126.44,32343.0
2017-10-31 15:40:00,126.41,126.52,126.14,126.47,57119.0,126.41,126.52,126.14,126.47,57119.0
2017-10-31 15:50:00,126.45,126.53,126.29,126.43,103315.0,126.45,126.53,126.29,126.43,103315.0
2017-11-01 09:30:00,127.2,127.5,126.39,126.83,41308.0,127.2,127.5,126.39,126.83,41308.0
2017-11-01 09:40:00,126.56,126.68,126.04,126.25,22443.0,126.56,126.68,126.04,126.25,22443.0
2017-11-01 09:50:00,126.2,126.21,125.56,125.82,22993.0,126.2,126.21,125.56,125.82,22993.0
2017-11-01 10:00:00,125.61,125.76,125.25,125.42,28318.0,125.61,125.76,125.25,125.42,28318.0
2017-11-01 10:10:00,125.32,125.35,124.56,124.56,16022.0,125.32,125.35,124.56,124.56,16022.0
2017-11-01 10:20:00,124.71,125.07,124.66,125.02,15553.0,124.71,125.07,124.66,125.02,15553.0
2017-11-01 10:30:00,125.09,125.37,124.84,124.84,22084.0,125.09,125.37,124.84,124.84,22084.0
2017-11-01 10:40:00,125.01,125.39,124.98,125.3,16202.0,125.01,125.39,124.98,125.3,16202.0
2017-11-01 10:50:00,125.25,125.27,124.86,124.96,23679.0,125.25,125.27,124.86,124.96,23679.0
2017-11-01 11:00:00,124.95,125.17,124.56,124.89,53153.0,124.95,125.17,124.56,124.89,53153.0
2017-11-01 11:10:00,124.86,124.95,124.51,124.54,24604.0,124.86,124.95,124.51,124.54,24604.0
2017-11-01 11:20:00,124.49,124.55,124.22,124.3,26713.0,124.49,124.55,124.22,124.3,26713.0
2017-11-01 11:30:00,124.34,124.43,124.13,124.15,15494.0,124.34,124.43,124.13,124.15,15494.0
2017-11-01 11:40:00,124.24,124.62,124.16,124.24,19795.0,124.24,124.62,124.16,124.24,19795.0
2017-11-01 11:50:00,124.33,124.5,124.11,124.27,24881.0,124.33,124.5,124.11,124.27,24881.0
2017-11-01 12:00:00,124.26,124.38,124.18,124.34,9777.0,124.26,124.38,124.18,124.34,9777.0
2017-11-01 12:10:00,124.39,124.43,124.29,124.37,22307.0,124.39,124.43,124.29,124.37,22307.0
2017-11-01 12:20:00,124.31,124.39,124.2,124.21,11473.0,124.31,124.39,124.2,124.21,11473.0
2017-11-01 12:30:00,124.26,124.3,124.17,124.24,5289.0,124.26,124.3,124.17,124.24,5289.0
2017-11-01 12:40:00,124.3,124.41,124.1,124.19,16045.0,124.3,124.41,124.1,124.19,16045.0
2017-11-01 12:50:00,124.24,124.34,124.07,124.15,10675.0,124.24,124.34,124.07,124.15,10675.0
2017-11-01 13:00:00,124.13,124.17,123.55,123.61,8833.0,124.13,124.17,123.55,123.61,8833.0
2017-11-01 13:10:00,123.6,123.71,123.31,123.37,22157.0,123.6,123.71,123.31,123.37,22157.0
2017-11-01 13:20:00,123.44,123.59,123.2,123.59,23030.0,123.44,123.59,123.2,123.59,23030.0
2017-11-01 13:30:00,123.7,123.87,123.6,123.71,8856.0,123.7,123.87,123.6,123.71,8856.0
2017-11-01 13:40:00,123.84,124.11,123.75,123.83,20624.0,123.84,124.11,123.75,123.83,20624.0
2017-11-01 13:50:00,123.81,123.99,123.65,123.99,11412.0,123.81,123.99,123.65,123.99,11412.0
2017-11-01 14:00:00,123.96,124.04,123.68,123.93,14458.0,123.96,124.04,123.68,123.93,14458.0
2017-11-01 14:10:00,123.89,123.99,123.67,123.8,23171.0,123.89,123.99,123.67,123.8,23171.0
2017-11-01 14:20:00,123.89,124.04,123.73,123.8,11319.0,123.89,124.04,123.73,123.8,11319.0
2017-11-01 14:30:00,123.79,124.06,123.78,123.96,12999.0,123.79,124.06,123.78,123.96,12999.0
2017-11-01 14:40:00,123.97,124.04,123.89,123.98,10682.0,123.97,124.04,123.89,123.98,10682.0
2017-11-01 14:50:00,123.93,124.06,123.87,123.94,8398.0,123.93,124.06,123.87,123.94,8398.0
2017-11-01 15:00:00,124.0,124.19,123.91,124.16,36728.0,124.0,124.19,123.91,124.16,36728.0
2017-11-01 15:10:00,124.17,124.43,124.1,124.32,35075.0,124.17,124.43,124.1,124.32,35075.0
2017-11-01 15:20:00,124.3,124.41,124.27,124.37,23967.0,124.3,124.41,124.27,124.37,23967.0
2017-11-01 15:30:00,124.36,124.43,124.3,124.32,22907.0,124.36,124.43,124.3,124.32,22907.0
2017-11-01 15:40:00,124.32,124.45,124.27,124.27,32666.0,124.32,124.45,124.27,124.27,32666.0
2017-11-01 15:50:00,124.3,124.49,124.28,124.47,105398.0,124.3,124.49,124.28,124.47,105398.0
2017-11-02 09:30:00,123.92,123.92,122.66,123.34,27285.0,123.92,123.92,122.66,123.34,27285.0
2017-11-02 09:40:00,123.36,124.32,123.36,124.26,16558.0,123.36,124.32,123.36,124.26,16558.0
2017-11-02 09:50:00,124.28,124.36,123.93,124.25,11139.0,124.28,124.36,123.93,124.25,11139.0
2017-11-02 10:00:00,124.41,124.41,123.79,124.01,16464.0,124.41,124.41,123.79,124.01,16464.0
2017-11-02 10:10:00,124.02,124.2,123.82,123.84,10221.0,124.02,124.2,123.82,123.84,10221.0
2017-11-02 10:20:00,123.98,124.21,123.64,124.09,13088.0,123.98,124.21,123.64,124.09,13088.0
2017-11-02 10:30:00,124.1,124.58,124.03,124.38,21536.0,124.1,124.58,124.03,124.38,21536.0
2017-11-02 10:40:00,124.38,125.0,124.33,124.7,29137.0,124.38,125.0,124.33,124.7,29137.0
2017-11-02 10:50:00,124.66,124.66,124.17,124.25,14051.0,124.66,124.66,124.17,124.25,14051.0
2017-11-02 11:00:00,124.29,124.63,124.28,124.56,20461.0,124.29,124.63,124.28,124.56,20461.0
2017-11-02 11:10:00,124.64,124.75,124.33,124.38,8851.0,124.64,124.75,124.33,124.38,8851.0
2017-11-02 11:20:00,124.33,124.52,124.2,124.2,17028.0,124.33,124.52,124.2,124.2,17028.0
2017-11-02 11:30:00,124.2,124.26,123.92,123.97,14783.0,124.2,124.26,123.92,123.97,14783.0
2017-11-02 11:40:00,123.95,124.36,123.95,124.18,3819.0,123.95,124.36,123.95,124.18,3819.0
2017-11-02 11:50:00,124.15,124.71,124.14,124.42,5800.0,124.15,124.71,124.14,124.42,5800.0
2017-11-02 12:00:00,124.48,124.91,124.46,124.62,14134.0,124.48,124.91,124.46,124.62,14134.0
2017-11-02 12:10:00,124.55,124.55,124.22,124.44,4300.0,124.55,124.55,124.22,124.44,4300.0
2017-11-02 12:20:00,124.31,124.6,124.24,124.58,6468.0,124.31,124.6,124.24,124.58,6468.0
2017-11-02 12:30:00,124.58,124.63,124.36,124.47,13543.0,124.58,124.63,124.36,124.47,13543.0
2017-11-02 12:40:00,124.35,124.47,124.16,124.47,6688.0,124.35,124.47,124.16,124.47,6688.0
2017-11-02 12:50:00,124.42,124.63,124.41,124.53,3958.0,124.42,124.63,124.41,124.53,3958.0
2017-11-02 13:00:00,124.51,124.69,124.51,124.65,12655.0,124.51,124.69,124.51,124.65,12655.0
2017-11-02 13:10:00,124.68,124.76,124.44,124.51,18517.0,124.68,124.76,124.44,124.51,18517.0
2017-11-02 13:20:00,124.46,124.53,124.25,124.25,5532.0,124.46,124.53,124.25,124.25,5532.0
2017-11-02 13:30:00,124.22,124.57,124.22,124.36,11445.0,124.22,124.57,124.22,124.36,11445.0
2017-11-02 13:40:00,124.35,124.53,124.35,124.42,2261.0,124.35,124.53,124.35,124.42,2261.0
2017-11-02 13:50:00,124.41,124.5,124.29,124.37,6106.0,124.41,124.5,124.29,124.37,6106.0
2017-11-02 14:00:00,124.32,124.37,124.24,124.25,6475.0,124.32,124.37,124.24,124.25,6475.0
2017-11-02 14:10:00,124.3,124.4,124.23,124.33,7118.0,124.3,124.4,124.23,124.33,7118.0
2017-11-02 14:20:00,124.39,124.62,124.38,124.62,12277.0,124.39,124.62,124.38,124.62,12277.0
2017-11-02 14:30:00,124.59,124.62,124.47,124.57,4366.0,124.59,124.62,124.47,124.57,4366.0
2017-11-02 14:40:00,124.57,124.61,124.43,124.43,15450.0,124.57,124.61,124.43,124.43,15450.0
2017-11-02 14:50:00,124.38,124.43,124.33,124.36,5690.0,124.38,124.43,124.33,124.36,5690.0
2017-11-02 15:00:00,124.4,124.52,124.38,124.38,25282.0,124.4,124.52,124.38,124.38,25282.0
2017-11-02 15:10:00,124.41,124.5,124.17,124.17,11000.0,124.41,124.5,124.17,124.17,11000.0
2017-11-02 15:20:00,124.24,124.25,123.92,124.03,13383.0,124.24,124.25,123.92,124.03,13383.0
2017-11-02 15:30:00,124.13,124.28,124.06,124.23,14660.0,124.13,124.28,124.06,124.23,14660.0
2017-11-02 15:40:00,124.22,124.52,124.19,124.46,45808.0,124.22,124.52,124.19,124.46,45808.0
2017-11-02 15:50:00,124.47,124.58,124.21,124.38,116110.0,124.47,124.58,124.21,124.38,116110.0
2017-11-03 09:30:00,124.25,124.89,123.3,123.5,27580.0,124.25,124.89,123.3,123.5,27580.0
2017-11-03 09:40:00,123.71,124.0,123.15,123.2,24754.0,123.71,124.0,123.15,123.2,24754.0
2017-11-03 09:50:00,123.24,123.99,123.24,123.99,9199.0,123.24,123.99,123.24,123.99,9199.0
2017-11-03 10:00:00,123.85,124.08,123.55,123.88,15216.0,123.85,124.08,123.55,123.88,15216.0
2017-11-03 10:10:00,123.89,123.91,123.64,123.82,8677.0,123.89,123.91,123.64,123.82,8677.0
2017-11-03 10:20:00,123.96,124.38,123.82,124.11,8409.0,123.96,124.38,123.82,124.11,8409.0
2017-11-03 10:30:00,124.13,124.33,123.95,124.09,11095.0,124.13,124.33,123.95,124.09,11095.0
2017-11-03 10:40:00,124.0,124.23,123.5,123.56,38382.0,124.0,124.23,123.5,123.56,38382.0
2017-11-03 10:50:00,123.65,124.38,123.65,124.08,16304.0,123.65,124.38,123.65,124.08,16304.0
2017-11-03 11:00:00,124.25,124.37,124.0,124.12,8892.0,124.25,124.37,124.0,124.12,8892.0
2017-11-03 11:10:00,124.19,124.24,123.84,123.9,5501.0,124.19,124.24,123.84,123.9,5501.0
2017-11-03 11:20:00,123.91,124.15,123.62,124.05,4100.0,123.91,124.15,123.62,124.05,4100.0
2017-11-03 11:30:00,124.08,124.12,123.78,123.9,6400.0,124.08,124.12,123.78,123.9,6400.0
2017-11-03 11:40:00,123.9,124.26,123.9,124.16,6887.0,123.9,124.26,123.9,124.16,6887.0
2017-11-03 11:50:00,124.17,124.37,124.11,124.17,6273.0,124.17,124.37,124.11,124.17,6273.0
2017-11-03 12:00:00,124.21,124.28,124.07,124.07,7477.0,124.21,124.28,124.07,124.07,7477.0
2017-11-03 12:10:00,124.06,124.17,123.99,124.15,8759.0,124.06,124.17,123.99,124.15,8759.0
2017-11-03 12:20:00,124.19,124.22,123.86,124.12,18645.0,124.19,124.22,123.86,124.12,18645.0
2017-11-03 12:30:00,124.24,124.31,124.09,124.21,10609.0,124.24,124.31,124.09,124.21,10609.0
2017-11-03 12:40:00,124.31,124.31,124.02,124.02,14996.0,124.31,124.31,124.02,124.02,14996.0
2017-11-03 12:50:00,124.0,124.2,123.95,124.14,18945.0,124.0,124.2,123.95,124.14,18945.0
2017-11-03 13:00:00,124.09,124.29,123.87,123.88,21181.0,124.09,124.29,123.87,123.88,21181.0
2017-11-03 13:10:00,123.87,123.9,123.8,123.84,27192.0,123.87,123.9,123.8,123.84,27192.0
2017-11-03 13:20:00,123.85,124.06,123.77,123.98,27070.0,123.85,124.06,123.77,123.98,27070.0
2017-11-03 13:30:00,123.98,124.32,123.93,124.28,23681.0,123.98,124.32,123.93,124.28,23681.0
2017-11-03 13:40:00,124.28,124.41,124.09,124.17,14535.0,124.28,124.41,124.09,124.17,14535.0
2017-11-03 13:50:00,124.19,124.31,124.04,124.15,17509.0,124.19,124.31,124.04,124.15,17509.0
2017-11-03 14:00:00,124.15,124.55,124.14,124.49,15188.0,124.15,124.55,124.14,124.49,15188.0
2017-11-03 14:10:00,124.5,124.62,124.27,124.55,93884.0,124.5,124.62,124.27,124.55,93884.0
2017-11-03 14:20:00,124.52,125.21,124.52,125.18,73239.0,124.52,125.21,124.52,125.18,73239.0
2017-11-03 14:30:00,125.18,125.45,124.93,125.02,46900.0,125.18,125.45,124.93,125.02,46900.0
2017-11-03 14:40:00,124.98,125.1,124.85,124.88,60063.0,124.98,125.1,124.85,124.88,60063.0
2017-11-03 14:50:00,124.91,125.1,124.86,125.07,28326.0,124.91,125.1,124.86,125.07,28326.0
2017-11-03 15:00:00,125.06,125.09,124.84,124.89,12492.0,125.06,125.09,124.84,124.89,12492.0
2017-11-03 15:10:00,124.86,125.0,124.77,124.77,11562.0,124.86,125.0,124.77,124.77,11562.0
2017-11-03 15:20:00,124.75,124.88,124.68,124.76,12200.0,124.75,124.88,124.68,124.76,12200.0
2017-11-03 15:30:00,124.78,124.81,124.55,124.76,34995.0,124.78,124.81,124.55,124.76,34995.0
2017-11-03 15:40:00,124.77,125.13,124.73,125.06,81811.0,124.77,125.13,124.73,125.06,81811.0
2017-11-03 15:50:00,125.08,125.1,124.67,124.87,68496.0,125.08,125.1,124.67,124.87,68496.0
2017-11-06 09:30:00,125.5,125.77,125.12,125.35,32683.0,125.5,125.77,125.12,125.35,32683.0
2017-11-06 09:40:00,125.1,125.34,124.69,125.17,14817.0,125.1,125.34,124.69,125.17,14817.0
2017-11-06 09:50:00,125.32,125.48,125.01,125.27,14880.0,125.32,125.48,125.01,125.27,14880.0
2017-11-06 10:00:00,125.35,125.75,125.08,125.47,35324.0,125.35,125.75,125.08,125.47,35324.0
2017-11-06 10:10:00,125.46,125.58,125.1,125.56,16320.0,125.46,125.58,125.1,125.56,16320.0
2017-11-06 10:20:00,125.51,125.95,125.41,125.94,11776.0,125.51,125.95,125.41,125.94,11776.0
2017-11-06 10:30:00,125.87,125.95,125.52,125.59,17142.0,125.87,125.95,125.52,125.59,17142.0
2017-11-06 10:40:00,125.61,125.99,125.61,125.84,11730.0,125.61,125.99,125.61,125.84,11730.0
2017-11-06 10:50:00,125.85,125.89,125.5,125.58,11400.0,125.85,125.89,125.5,125.58,11400.0
2017-11-06 11:00:00,125.55,125.62,125.22,125.29,11783.0,125.55,125.62,125.22,125.29,11783.0
2017-11-06 11:10:00,125.21,125.44,125.21,125.33,8054.0,125.21,125.44,125.21,125.33,8054.0
2017-11-06 11:20:00,125.33,125.49,125.27,125.27,12502.0,125.33,125.49,125.27,125.27,12502.0
2017-11-06 11:30:00,125.27,125.4,125.06,125.2,6075.0,125.27,125.4,125.06,125.2,6075.0
2017-11-06 11:40:00,125.26,125.33,125.13,125.26,6147.0,125.26,125.33,125.13,125.26,6147.0
2017-11-06 11:50:00,125.16,125.23,124.78,125.01,13282.0,125.16,125.23,124.78,125.01,13282.0
2017-11-06 12:00:00,125.01,125.24,124.97,125.14,7250.0,125.01,125.24,124.97,125.14,7250.0
2017-11-06 12:10:00,125.13,125.16,124.89,124.95,17649.0,125.13,125.16,124.89,124.95,17649.0
2017-11-06 12:20:00,125.0,125.0,124.67,124.67,6750.0,125.0,125.0,124.67,124.67,6750.0
2017-11-06 12:30:00,124.74,124.75,124.68,124.73,1770.0,124.74,124.75,124.68,124.73,1770.0
2017-11-06 12:40:00,124.73,125.11,124.73,124.94,15466.0,124.73,125.11,124.73,124.94,15466.0
2017-11-06 12:50:00,125.0,125.06,124.78,124.8,4464.0,125.0,125.06,124.78,124.8,4464.0
2017-11-06 13:00:00,124.79,124.85,124.72,124.82,5910.0,124.79,124.85,124.72,124.82,5910.0
2017-11-06 13:10:00,124.75,124.84,124.56,124.56,6800.0,124.75,124.84,124.56,124.56,6800.0
2017-11-06 13:20:00,124.59,124.77,124.59,124.6,8340.0,124.59,124.77,124.59,124.6,8340.0
2017-11-06 13:30:00,124.68,124.87,124.45,124.69,14926.0,124.68,124.87,124.45,124.69,14926.0
2017-11-06 13:40:00,124.77,124.78,124.53,124.53,3980.0,124.77,124.78,124.53,124.53,3980.0
2017-11-06 13:50:00,124.5,124.85,124.43,124.83,6320.0,124.5,124.85,124.43,124.83,6320.0
2017-11-06 14:00:00,124.77,125.04,124.67,124.89,9496.0,124.77,125.04,124.67,124.89,9496.0
2017-11-06 14:10:00,124.86,124.96,124.82,124.9,5930.0,124.86,124.96,124.82,124.9,5930.0
2017-11-06 14:20:00,124.95,124.99,124.82,124.97,18855.0,124.95,124.99,124.82,124.97,18855.0
2017-11-06 14:30:00,124.98,125.0,124.76,124.9,18543.0,124.98,125.0,124.76,124.9,18543.0
2017-11-06 14:40:00,125.03,125.04,124.92,125.0,3800.0,125.03,125.04,124.92,125.0,3800.0
2017-11-06 14:50:00,125.0,125.03,124.88,124.9,10073.0,125.0,125.03,124.88,124.9,10073.0
2017-11-06 15:00:00,124.9,125.01,124.84,124.91,8107.0,124.9,125.01,124.84,124.91,8107.0
2017-11-06 15:10:00,124.91,124.96,124.85,124.89,10003.0,124.91,124.96,124.85,124.89,10003.0
2017-11-06 15:20:00,124.94,125.02,124.87,124.9,15381.0,124.94,125.02,124.87,124.9,15381.0
2017-11-06 15:30:00,124.89,125.0,124.69,124.78,23246.0,124.89,125.0,124.69,124.78,23246.0
2017-11-06 15:40:00,124.78,124.85,124.65,124.75,25233.0,124.78,124.85,124.65,124.75,25233.0
2017-11-06 15:50:00,124.74,124.91,124.69,124.76,45963.0,124.74,124.91,124.69,124.76,45963.0
2017-11-07 09:30:00,125.0,125.34,124.51,124.84,21988.0,125.0,125.34,124.51,124.84,21988.0
2017-11-07 09:40:00,124.78,125.15,124.36,124.36,15130.0,124.78,125.15,124.36,124.36,15130.0
2017-11-07 09:50:00,124.33,124.45,124.03,124.09,4782.0,124.33,124.45,124.03,124.09,4782.0
2017-11-07 10:00:00,124.23,124.49,123.74,124.23,16962.0,124.23,124.49,123.74,124.23,16962.0
2017-11-07 10:10:00,124.19,124.43,124.07,124.27,18482.0,124.19,124.43,124.07,124.27,18482.0
2017-11-07 10:20:00,124.31,124.41,124.0,124.23,23360.0,124.31,124.41,124.0,124.23,23360.0
2017-11-07 10:30:00,124.29,124.42,123.95,124.24,29161.0,124.29,124.42,123.95,124.24,29161.0
2017-11-07 10:40:00,124.27,124.29,123.75,123.88,7988.0,124.27,124.29,123.75,123.88,7988.0
2017-11-07 10:50:00,123.88,124.44,123.88,124.31,19113.0,123.88,124.44,123.88,124.31,19113.0
2017-11-07 11:00:00,124.2,124.52,124.2,124.51,8963.0,124.2,124.52,124.2,124.51,8963.0
2017-11-07 11:10:00,124.51,124.7,124.51,124.51,8763.0,124.51,124.7,124.51,124.51,8763.0
2017-11-07 11:20:00,124.45,124.8,124.45,124.8,11051.0,124.45,124.8,124.45,124.8,11051.0
2017-11-07 11:30:00,124.75,124.85,124.59,124.68,13150.0,124.75,124.85,124.59,124.68,13150.0
2017-11-07 11:40:00,124.71,125.04,124.7,124.99,12070.0,124.71,125.04,124.7,124.99,12070.0
2017-11-07 11:50:00,124.94,125.12,124.82,124.83,11754.0,124.94,125.12,124.82,124.83,11754.0
2017-11-07 12:00:00,124.85,125.11,124.78,125.09,18393.0,124.85,125.11,124.78,125.09,18393.0
2017-11-07 12:10:00,125.07,125.14,124.85,124.92,15309.0,125.07,125.14,124.85,124.92,15309.0
2017-11-07 12:20:00,124.86,124.91,124.43,124.68,15278.0,124.86,124.91,124.43,124.68,15278.0
2017-11-07 12:30:00,124.68,125.18,124.68,125.15,12467.0,124.68,125.18,124.68,125.15,12467.0
2017-11-07 12:40:00,125.18,125.25,125.1,125.1,4944.0,125.18,125.25,125.1,125.1,4944.0
2017-11-07 12:50:00,125.1,125.23,125.02,125.07,7730.0,125.1,125.23,125.02,125.07,7730.0
2017-11-07 13:00:00,125.1,125.25,125.06,125.22,7700.0,125.1,125.25,125.06,125.22,7700.0
2017-11-07 13:10:00,125.25,125.48,125.25,125.46,8828.0,125.25,125.48,125.25,125.46,8828.0
2017-11-07 13:20:00,125.46,125.46,125.28,125.4,6983.0,125.46,125.46,125.28,125.4,6983.0
2017-11-07 13:30:00,125.39,125.48,125.38,125.43,10914.0,125.39,125.48,125.38,125.43,10914.0
2017-11-07 13:40:00,125.44,125.64,125.43,125.62,17977.0,125.44,125.64,125.43,125.62,17977.0
2017-11-07 13:50:00,125.61,125.84,125.61,125.74,19010.0,125.61,125.84,125.61,125.74,19010.0
2017-11-07 14:00:00,125.73,125.76,125.27,125.27,17927.0,125.73,125.76,125.27,125.27,17927.0
2017-11-07 14:10:00,125.38,125.38,125.11,125.12,11169.0,125.38,125.38,125.11,125.12,11169.0
2017-11-07 14:20:00,125.13,125.29,125.13,125.24,29543.0,125.13,125.29,125.13,125.24,29543.0
2017-11-07 14:30:00,125.23,125.27,125.03,125.14,19107.0,125.23,125.27,125.03,125.14,19107.0
2017-11-07 14:40:00,125.13,125.17,124.99,125.01,11145.0,125.13,125.17,124.99,125.01,11145.0
2017-11-07 14:50:00,125.07,125.16,124.96,124.99,11936.0,125.07,125.16,124.96,124.99,11936.0
2017-11-07 15:00:00,124.98,125.19,124.92,125.11,16352.0,124.98,125.19,124.92,125.11,16352.0
2017-11-07 15:10:00,125.11,125.32,125.06,125.26,27227.0,125.11,125.32,125.06,125.26,27227.0
2017-11-07 15:20:00,125.26,125.33,125.16,125.26,22905.0,125.26,125.33,125.16,125.26,22905.0
2017-11-07 15:30:00,125.27,125.44,125.23,125.41,26819.0,125.27,125.44,125.23,125.41,26819.0
2017-11-07 15:40:00,125.43,125.45,125.09,125.21,42396.0,125.43,125.45,125.09,125.21,42396.0
2017-11-07 15:50:00,125.22,125.55,125.19,125.53,71430.0,125.22,125.55,125.19,125.53,71430.0
2017-11-08 09:30:00,124.42,125.16,124.3,125.08,45024.0,124.42,125.16,124.3,125.08,45024.0
2017-11-08 09:40:00,124.98,125.5,124.95,125.33,23053.0,124.98,125.5,124.95,125.33,23053.0
2017-11-08 09:50:00,125.29,125.42,125.06,125.2,10843.0,125.29,125.42,125.06,125.2,10843.0
2017-11-08 10:00:00,125.25,125.81,125.25,125.79,26174.0,125.25,125.81,125.25,125.79,26174.0
2017-11-08 10:10:00,125.78,125.78,125.41,125.69,17845.0,125.78,125.78,125.41,125.69,17845.0
2017-11-08 10:20:00,125.77,125.78,125.47,125.59,13820.0,125.77,125.78,125.47,125.59,13820.0
2017-11-08 10:30:00,125.6,125.87,125.3,125.55,27996.0,125.6,125.87,125.3,125.55,27996.0
2017-11-08 10:40:00,125.55,126.32,125.55,126.29,29848.0,125.55,126.32,125.55,126.29,29848.0
2017-11-08 10:50:00,126.32,126.72,126.26,126.45,30709.0,126.32,126.72,126.26,126.45,30709.0
2017-11-08 11:00:00,126.5,127.05,126.46,126.6,22575.0,126.5,127.05,126.46,126.6,22575.0
2017-11-08 11:10:00,126.63,127.28,126.57,127.0,23356.0,126.63,127.28,126.57,127.0,23356.0
2017-11-08 11:20:00,126.92,127.24,126.86,127.17,23703.0,126.92,127.24,126.86,127.17,23703.0
2017-11-08 11:30:00,127.2,127.49,127.07,127.23,28019.0,127.2,127.49,127.07,127.23,28019.0
2017-11-08 11:40:00,127.32,127.73,127.31,127.65,38498.0,127.32,127.73,127.31,127.65,38498.0
2017-11-08 11:50:00,127.66,127.72,127.4,127.55,25125.0,127.66,127.72,127.4,127.55,25125.0
2017-11-08 12:00:00,127.54,127.6,127.2,127.22,29255.0,127.54,127.6,127.2,127.22,29255.0
2017-11-08 12:10:00,127.22,127.22,126.38,126.92,88924.0,127.22,127.22,126.38,126.92,88924.0
2017-11-08 12:20:00,126.86,126.89,126.63,126.86,18846.0,126.86,126.89,126.63,126.86,18846.0
2017-11-08 12:30:00,126.86,127.04,126.84,126.99,20698.0,126.86,127.04,126.84,126.99,20698.0
2017-11-08 12:40:00,127.0,127.2,126.99,127.18,9955.0,127.0,127.2,126.99,127.18,9955.0
2017-11-08 12:50:00,127.2,127.3,126.64,126.94,45527.0,127.2,127.3,126.64,126.94,45527.0
2017-11-08 13:00:00,126.96,127.06,126.72,126.87,17510.0,126.96,127.06,126.72,126.87,17510.0
2017-11-08 13:10:00,126.84,126.93,126.8,126.8,12816.0,126.84,126.93,126.8,126.8,12816.0
2017-11-08 13:20:00,126.73,126.86,126.71,126.8,22580.0,126.73,126.86,126.71,126.8,22580.0
2017-11-08 13:30:00,126.77,126.8,126.68,126.75,14059.0,126.77,126.8,126.68,126.75,14059.0
2017-11-08 13:40:00,126.76,126.9,126.74,126.86,7714.0,126.76,126.9,126.74,126.86,7714.0
2017-11-08 13:50:00,126.9,126.94,126.84,126.87,10763.0,126.9,126.94,126.84,126.87,10763.0
2017-11-08 14:00:00,126.8,126.98,126.75,126.98,22286.0,126.8,126.98,126.75,126.98,22286.0
2017-11-08 14:10:00,126.96,126.99,126.83,126.86,10408.0,126.96,126.99,126.83,126.86,10408.0
2017-11-08 14:20:00,126.86,126.95,126.85,126.89,11213.0,126.86,126.95,126.85,126.89,11213.0
2017-11-08 14:30:00,126.91,127.05,126.91,126.95,8411.0,126.91,127.05,126.91,126.95,8411.0
2017-11-08 14:40:00,126.94,127.05,126.92,127.03,6711.0,126.94,127.05,126.92,127.03,6711.0
2017-11-08 14:50:00,127.03,127.14,126.99,127.14,13949.0,127.03,127.14,126.99,127.14,13949.0
2017-11-08 15:00:00,127.13,127.35,127.12,127.31,23599.0,127.13,127.35,127.12,127.31,23599.0
2017-11-08 15:10:00,127.33,127.43,127.31,127.42,27362.0,127.33,127.43,127.31,127.42,27362.0
2017-11-08 15:20:00,127.43,127.75,127.4,127.71,39565.0,127.43,127.75,127.4,127.71,39565.0
2017-11-08 15:30:00,127.72,127.8,127.59,127.7,27539.0,127.72,127.8,127.59,127.7,27539.0
2017-11-08 15:40:00,127.7,127.95,127.62,127.62,83712.0,127.7,127.95,127.62,127.62,83712.0
2017-11-08 15:50:00,127.65,127.72,127.56,127.62,106459.0,127.65,127.72,127.56,127.62,106459.0
2017-11-09 09:30:00,127.4,127.4,126.39,126.73,32870.0,127.4,127.4,126.39,126.73,32870.0
2017-11-09 09:40:00,126.83,126.83,124.42,124.42,30842.0,126.83,126.83,124.42,124.42,30842.0
2017-11-09 09:50:00,124.45,125.28,124.37,125.22,24816.0,124.45,125.28,124.37,125.22,24816.0
2017-11-09 10:00:00,125.41,125.79,125.12,125.55,22513.0,125.41,125.79,125.12,125.55,22513.0
2017-11-09 10:10:00,125.64,126.17,125.64,126.15,15879.0,125.64,126.17,125.64,126.15,15879.0
2017-11-09 10:20:00,126.26,126.51,126.14,126.19,23752.0,126.26,126.51,126.14,126.19,23752.0
2017-11-09 10:30:00,126.25,126.32,126.03,126.19,15469.0,126.25,126.32,126.03,126.19,15469.0
2017-11-09 10:40:00,126.02,126.36,125.89,126.04,26952.0,126.02,126.36,125.89,126.04,26952.0
2017-11-09 10:50:00,125.95,126.43,125.95,126.38,16104.0,125.95,126.43,125.95,126.38,16104.0
2017-11-09 11:00:00,126.27,126.5,126.22,126.28,11738.0,126.27,126.5,126.22,126.28,11738.0
2017-11-09 11:10:00,126.3,126.41,125.9,126.12,7185.0,126.3,126.41,125.9,126.12,7185.0
2017-11-09 11:20:00,126.19,126.2,125.49,125.57,7044.0,126.19,126.2,125.49,125.57,7044.0
2017-11-09 11:30:00,125.38,125.61,125.28,125.28,11248.0,125.38,125.61,125.28,125.28,11248.0
2017-11-09 11:40:00,125.33,125.52,125.05,125.11,6156.0,125.33,125.52,125.05,125.11,6156.0
2017-11-09 11:50:00,125.35,125.35,124.8,125.05,10677.0,125.35,125.35,124.8,125.05,10677.0
2017-11-09 12:00:00,125.04,125.17,124.71,125.17,11535.0,125.04,125.17,124.71,125.17,11535.0
2017-11-09 12:10:00,125.06,125.11,124.85,124.86,19049.0,125.06,125.11,124.85,124.86,19049.0
2017-11-09 12:20:00,124.96,124.96,124.53,124.53,13945.0,124.96,124.96,124.53,124.53,13945.0
2017-11-09 12:30:00,124.6,124.88,124.11,124.55,18955.0,124.6,124.88,124.11,124.55,18955.0
2017-11-09 12:40:00,124.6,124.6,124.13,124.23,6940.0,124.6,124.6,124.13,124.23,6940.0
2017-11-09 12:50:00,124.28,124.71,124.24,124.54,20258.0,124.28,124.71,124.24,124.54,20258.0
2017-11-09 13:00:00,124.55,124.61,124.1,124.51,12937.0,124.55,124.61,124.1,124.51,12937.0
2017-11-09 13:10:00,124.38,124.62,124.35,124.58,15218.0,124.38,124.62,124.35,124.58,15218.0
2017-11-09 13:20:00,124.6,124.83,124.5,124.64,7712.0,124.6,124.83,124.5,124.64,7712.0
2017-11-09 13:30:00,124.6,124.85,124.57,124.84,41104.0,124.6,124.85,124.57,124.84,41104.0
2017-11-09 13:40:00,124.8,124.99,124.7,124.93,5585.0,124.8,124.99,124.7,124.93,5585.0
2017-11-09 13:50:00,124.89,124.94,124.8,124.9,3904.0,124.89,124.94,124.8,124.9,3904.0
2017-11-09 14:00:00,124.84,124.98,124.83,124.96,7569.0,124.84,124.98,124.83,124.96,7569.0
2017-11-09 14:10:00,124.96,124.96,124.86,124.93,10278.0,124.96,124.96,124.86,124.93,10278.0
2017-11-09 14:20:00,124.97,124.97,124.68,124.73,8657.0,124.97,124.97,124.68,124.73,8657.0
2017-11-09 14:30:00,124.69,124.87,124.67,124.84,7052.0,124.69,124.87,124.67,124.84,7052.0
2017-11-09 14:40:00,124.79,124.85,124.73,124.79,6247.0,124.79,124.85,124.73,124.79,6247.0
2017-11-09 14:50:00,124.79,124.95,124.79,124.84,5556.0,124.79,124.95,124.79,124.84,5556.0
2017-11-09 15:00:00,124.81,124.93,124.76,124.87,6951.0,124.81,124.93,124.76,124.87,6951.0
2017-11-09 15:10:00,124.86,125.01,124.8,124.99,16045.0,124.86,125.01,124.8,124.99,16045.0
2017-11-09 15:20:00,124.96,125.02,124.92,125.0,18448.0,124.96,125.02,124.92,125.0,18448.0
2017-11-09 15:30:00,125.01,125.42,124.95,125.42,44463.0,125.01,125.42,124.95,125.42,44463.0
2017-11-09 15:40:00,125.45,125.53,125.39,125.49,31820.0,125.45,125.53,125.39,125.49,31820.0
2017-11-09 15:50:00,125.49,125.68,125.49,125.55,66421.0,125.49,125.68,125.49,125.55,66421.0
2017-11-10 09:30:00,125.15,126.04,125.15,125.88,27741.0,125.15,126.04,125.15,125.88,27741.0
2017-11-10 09:40:00,126.02,126.02,125.4,125.51,10762.0,126.02,126.02,125.4,125.51,10762.0
2017-11-10 09:50:00,125.53,125.76,125.39,125.42,22757.0,125.53,125.76,125.39,125.42,22757.0
2017-11-10 10:00:00,125.48,126.04,125.43,125.9,22356.0,125.48,126.04,125.43,125.9,22356.0
2017-11-10 10:10:00,125.92,126.18,125.88,126.12,12880.0,125.92,126.18,125.88,126.12,12880.0
2017-11-10 10:20:00,126.19,126.3,125.69,125.76,31786.0,126.19,126.3,125.69,125.76,31786.0
2017-11-10 10:30:00,125.78,125.82,125.15,125.15,20457.0,125.78,125.82,125.15,125.15,20457.0
2017-11-10 10:40:00,125.11,125.42,125.05,125.3,21410.0,125.11,125.42,125.05,125.3,21410.0
2017-11-10 10:50:00,125.32,125.6,125.2,125.48,13316.0,125.32,125.6,125.2,125.48,13316.0
2017-11-10 11:00:00,125.42,125.92,125.42,125.92,10820.0,125.42,125.92,125.42,125.92,10820.0
2017-11-10 11:10:00,125.89,125.93,125.7,125.83,6699.0,125.89,125.93,125.7,125.83,6699.0
2017-11-10 11:20:00,125.77,125.89,125.74,125.87,4596.0,125.77,125.89,125.74,125.87,4596.0
2017-11-10 11:30:00,125.88,125.89,125.55,125.57,6900.0,125.88,125.89,125.55,125.57,6900.0
2017-11-10 11:40:00,125.57,125.82,125.57,125.77,6573.0,125.57,125.82,125.57,125.77,6573.0
2017-11-10 11:50:00,125.81,125.95,125.75,125.92,5500.0,125.81,125.95,125.75,125.92,5500.0
2017-11-10 12:00:00,125.9,126.05,125.89,126.05,3759.0,125.9,126.05,125.89,126.05,3759.0
2017-11-10 12:10:00,126.07,126.19,125.95,126.04,10453.0,126.07,126.19,125.95,126.04,10453.0
2017-11-10 12:20:00,126.1,126.1,125.97,125.98,5753.0,126.1,126.1,125.97,125.98,5753.0
2017-11-10 12:30:00,125.96,126.0,125.81,125.85,4450.0,125.96,126.0,125.81,125.85,4450.0
2017-11-10 12:40:00,125.84,125.86,125.75,125.77,6661.0,125.84,125.86,125.75,125.77,6661.0
2017-11-10 12:50:00,125.78,125.83,125.7,125.71,6000.0,125.78,125.83,125.7,125.71,6000.0
2017-11-10 13:00:00,125.77,125.84,125.74,125.84,8490.0,125.77,125.84,125.74,125.84,8490.0
2017-11-10 13:10:00,125.89,125.96,125.78,125.95,3346.0,125.89,125.96,125.78,125.95,3346.0
2017-11-10 13:20:00,125.91,126.0,125.88,126.0,8108.0,125.91,126.0,125.88,126.0,8108.0
2017-11-10 13:30:00,126.0,126.0,125.87,125.98,37796.0,126.0,126.0,125.87,125.98,37796.0
2017-11-10 13:40:00,126.0,126.0,125.77,125.8,5225.0,126.0,126.0,125.77,125.8,5225.0
2017-11-10 13:50:00,125.78,125.89,125.7,125.73,14834.0,125.78,125.89,125.7,125.73,14834.0
2017-11-10 14:00:00,125.73,125.75,125.63,125.69,10016.0,125.73,125.75,125.63,125.69,10016.0
2017-11-10 14:10:00,125.67,125.86,125.66,125.86,9424.0,125.67,125.86,125.66,125.86,9424.0
2017-11-10 14:20:00,125.86,125.87,125.79,125.86,8937.0,125.86,125.87,125.79,125.86,8937.0
2017-11-10 14:30:00,125.87,126.0,125.87,125.95,13054.0,125.87,126.0,125.87,125.95,13054.0
2017-11-10 14:40:00,125.97,125.97,125.87,125.91,9080.0,125.97,125.97,125.87,125.91,9080.0
2017-11-10 14:50:00,125.9,125.94,125.87,125.9,8726.0,125.9,125.94,125.87,125.9,8726.0
2017-11-10 15:00:00,125.92,125.99,125.88,125.89,10792.0,125.92,125.99,125.88,125.89,10792.0
2017-11-10 15:10:00,125.9,125.91,125.76,125.78,15200.0,125.9,125.91,125.76,125.78,15200.0
2017-11-10 15:20:00,125.77,125.85,125.55,125.75,24105.0,125.77,125.85,125.55,125.75,24105.0
2017-11-10 15:30:00,125.78,126.03,125.78,125.84,42108.0,125.78,126.03,125.78,125.84,42108.0
2017-11-10 15:40:00,125.83,125.9,125.64,125.86,37933.0,125.83,125.9,125.64,125.86,37933.0
2017-11-10 15:50:00,125.87,126.04,125.79,125.98,120756.0,125.87,126.04,125.79,125.98,120756.0
2017-11-13 09:30:00,124.6,124.71,123.44,123.85,77692.0,124.6,124.71,123.44,123.85,77692.0
2017-11-13 09:40:00,124.02,124.47,123.58,123.83,27778.0,124.02,124.47,123.58,123.83,27778.0
2017-11-13 09:50:00,123.92,124.45,123.47,124.21,14705.0,123.92,124.45,123.47,124.21,14705.0
2017-11-13 10:00:00,124.33,124.38,123.79,124.0,23286.0,124.33,124.38,123.79,124.0,23286.0
2017-11-13 10:10:00,124.12,124.28,124.06,124.22,17385.0,124.12,124.28,124.06,124.22,17385.0
2017-11-13 10:20:00,124.19,124.31,124.13,124.17,17747.0,124.19,124.31,124.13,124.17,17747.0
2017-11-13 10:30:00,124.24,124.68,124.09,124.13,13521.0,124.24,124.68,124.09,124.13,13521.0
2017-11-13 10:40:00,124.04,124.3,124.0,124.27,14309.0,124.04,124.3,124.0,124.27,14309.0
2017-11-13 10:50:00,124.27,124.3,124.04,124.07,14841.0,124.27,124.3,124.04,124.07,14841.0
2017-11-13 11:00:00,124.08,124.25,124.07,124.15,9470.0,124.08,124.25,124.07,124.15,9470.0
2017-11-13 11:10:00,124.17,124.38,124.1,124.38,9252.0,124.17,124.38,124.1,124.38,9252.0
2017-11-13 11:20:00,124.4,124.4,124.23,124.28,6225.0,124.4,124.4,124.23,124.28,6225.0
2017-11-13 11:30:00,124.38,124.47,124.21,124.21,16502.0,124.38,124.47,124.21,124.21,16502.0
2017-11-13 11:40:00,124.19,124.27,124.11,124.17,30386.0,124.19,124.27,124.11,124.17,30386.0
2017-11-13 11:50:00,124.14,124.34,124.07,124.08,13231.0,124.14,124.34,124.07,124.08,13231.0
2017-11-13 12:00:00,124.2,124.53,124.14,124.53,10963.0,124.2,124.53,124.14,124.53,10963.0
2017-11-13 12:10:00,124.51,124.59,124.41,124.59,11666.0,124.51,124.59,124.41,124.59,11666.0
2017-11-13 12:20:00,124.59,124.69,124.57,124.69,3405.0,124.59,124.69,124.57,124.69,3405.0
2017-11-13 12:30:00,124.71,124.85,124.71,124.85,4055.0,124.71,124.85,124.71,124.85,4055.0
2017-11-13 12:40:00,124.83,124.95,124.79,124.83,4530.0,124.83,124.95,124.79,124.83,4530.0
2017-11-13 12:50:00,124.88,124.97,124.87,124.9,2355.0,124.88,124.97,124.87,124.9,2355.0
2017-11-13 13:00:00,124.96,124.98,124.72,124.72,4750.0,124.96,124.98,124.72,124.72,4750.0
2017-11-13 13:10:00,124.76,124.83,124.75,124.83,6004.0,124.76,124.83,124.75,124.83,6004.0
2017-11-13 13:20:00,124.83,125.0,124.83,124.93,2826.0,124.83,125.0,124.83,124.93,2826.0
2017-11-13 13:30:00,124.9,124.96,124.87,124.91,2361.0,124.9,124.96,124.87,124.91,2361.0
2017-11-13 13:40:00,124.87,125.0,124.87,124.98,2886.0,124.87,125.0,124.87,124.98,2886.0
2017-11-13 13:50:00,124.95,124.98,124.62,124.7,6670.0,124.95,124.98,124.62,124.7,6670.0
2017-11-13 14:00:00,124.7,124.74,124.7,124.72,4181.0,124.7,124.74,124.7,124.72,4181.0
2017-11-13 14:10:00,124.7,124.73,124.64,124.65,4325.0,124.7,124.73,124.64,124.65,4325.0
2017-11-13 14:20:00,124.67,124.69,124.62,124.63,4469.0,124.67,124.69,124.62,124.63,4469.0
2017-11-13 14:30:00,124.62,124.62,124.44,124.53,10139.0,124.62,124.62,124.44,124.53,10139.0
2017-11-13 14:40:00,124.63,124.64,124.59,124.63,2965.0,124.63,124.64,124.59,124.63,2965.0
2017-11-13 14:50:00,124.65,124.88,124.65,124.69,5897.0,124.65,124.88,124.65,124.69,5897.0
2017-11-13 15:00:00,124.67,124.72,124.61,124.63,8667.0,124.67,124.72,124.61,124.63,8667.0
2017-11-13 15:10:00,124.61,125.23,124.6,125.15,39761.0,124.61,125.23,124.6,125.15,39761.0
2017-11-13 15:20:00,125.16,125.23,125.07,125.18,24544.0,125.16,125.23,125.07,125.18,24544.0
2017-11-13 15:30:00,125.21,125.21,125.07,125.07,13627.0,125.21,125.21,125.07,125.07,13627.0
2017-11-13 15:40:00,125.07,125.07,124.85,124.87,19760.0,125.07,125.07,124.85,124.87,19760.0
2017-11-13 15:50:00,124.88,125.11,124.83,125.0,57518.0,124.88,125.11,124.83,125.0,57518.0
2017-11-14 09:30:00,124.86,125.0,124.34,124.85,20262.0,124.86,125.0,124.34,124.85,20262.0
2017-11-14 09:40:00,124.77,125.19,124.77,124.98,7620.0,124.77,125.19,124.77,124.98,7620.0
2017-11-14 09:50:00,125.12,125.2,124.9,124.98,9695.0,125.12,125.2,124.9,124.98,9695.0
2017-11-14 10:00:00,124.85,124.95,124.18,124.27,20914.0,124.85,124.95,124.18,124.27,20914.0
2017-11-14 10:10:00,124.33,124.88,124.29,124.82,16289.0,124.33,124.88,124.29,124.82,16289.0
2017-11-14 10:20:00,124.8,124.88,124.59,124.83,6118.0,124.8,124.88,124.59,124.83,6118.0
2017-11-14 10:30:00,124.8,125.0,124.49,124.54,19086.0,124.8,125.0,124.49,124.54,19086.0
2017-11-14 10:40:00,124.68,124.89,124.5,124.82,16269.0,124.68,124.89,124.5,124.82,16269.0
2017-11-14 10:50:00,124.76,124.76,124.5,124.5,12843.0,124.76,124.76,124.5,124.5,12843.0
2017-11-14 11:00:00,124.5,124.51,124.2,124.25,9285.0,124.5,124.51,124.2,124.25,9285.0
2017-11-14 11:10:00,124.19,124.62,124.16,124.62,7744.0,124.19,124.62,124.16,124.62,7744.0
2017-11-14 11:20:00,124.75,124.84,124.41,124.43,22263.0,124.75,124.84,124.41,124.43,22263.0
2017-11-14 11:30:00,124.41,124.42,124.0,124.12,9580.0,124.41,124.42,124.0,124.12,9580.0
2017-11-14 11:40:00,124.15,124.56,124.09,124.43,13718.0,124.15,124.56,124.09,124.43,13718.0
2017-11-14 11:50:00,124.46,124.49,124.27,124.35,20358.0,124.46,124.49,124.27,124.35,20358.0
2017-11-14 12:00:00,124.45,124.94,124.39,124.6,13928.0,124.45,124.94,124.39,124.6,13928.0
2017-11-14 12:10:00,124.59,124.94,124.44,124.91,12102.0,124.59,124.94,124.44,124.91,12102.0
2017-11-14 12:20:00,124.93,125.0,124.71,124.74,8452.0,124.93,125.0,124.71,124.74,8452.0
2017-11-14 12:30:00,124.79,124.79,124.61,124.69,5850.0,124.79,124.79,124.61,124.69,5850.0
2017-11-14 12:40:00,124.57,124.69,124.47,124.47,5598.0,124.57,124.69,124.47,124.47,5598.0
2017-11-14 12:50:00,124.29,124.45,123.76,123.88,9031.0,124.29,124.45,123.76,123.88,9031.0
2017-11-14 13:00:00,123.88,124.05,123.73,124.05,17133.0,123.88,124.05,123.73,124.05,17133.0
2017-11-14 13:10:00,124.09,124.33,124.04,124.29,4638.0,124.09,124.33,124.04,124.29,4638.0
2017-11-14 13:20:00,124.31,124.4,124.2,124.37,8359.0,124.31,124.4,124.2,124.37,8359.0
2017-11-14 13:30:00,124.35,124.35,124.17,124.32,6749.0,124.35,124.35,124.17,124.32,6749.0
2017-11-14 13:40:00,124.32,124.65,124.31,124.59,12335.0,124.32,124.65,124.31,124.59,12335.0
2017-11-14 13:50:00,124.62,124.62,124.47,124.57,4600.0,124.62,124.62,124.47,124.57,4600.0
2017-11-14 14:00:00,124.48,124.52,124.4,124.41,5700.0,124.48,124.52,124.4,124.41,5700.0
2017-11-14 14:10:00,124.49,124.64,124.45,124.62,11400.0,124.49,124.64,124.45,124.62,11400.0
2017-11-14 14:20:00,124.61,124.61,124.45,124.45,10816.0,124.61,124.61,124.45,124.45,10816.0
2017-11-14 14:30:00,124.45,124.46,124.12,124.22,12079.0,124.45,124.46,124.12,124.22,12079.0
2017-11-14 14:40:00,124.25,124.42,124.19,124.23,10759.0,124.25,124.42,124.19,124.23,10759.0
2017-11-14 14:50:00,124.24,124.36,124.23,124.33,11945.0,124.24,124.36,124.23,124.33,11945.0
2017-11-14 15:00:00,124.34,124.5,124.29,124.48,9031.0,124.34,124.5,124.29,124.48,9031.0
2017-11-14 15:10:00,124.48,124.57,124.34,124.37,12411.0,124.48,124.57,124.34,124.37,12411.0
2017-11-14 15:20:00,124.37,124.39,124.13,124.2,13617.0,124.37,124.39,124.13,124.2,13617.0
2017-11-14 15:30:00,124.21,124.56,124.19,124.4,26436.0,124.21,124.56,124.19,124.4,26436.0
2017-11-14 15:40:00,124.35,124.46,124.29,124.45,32191.0,124.35,124.46,124.29,124.45,32191.0
2017-11-14 15:50:00,124.46,124.54,124.42,124.46,60088.0,124.46,124.54,124.42,124.46,60088.0
2017-11-15 09:30:00,123.46,123.76,122.23,122.46,24503.0,123.46,123.76,122.23,122.46,24503.0
2017-11-15 09:40:00,122.12,123.48,122.01,123.48,20161.0,122.12,123.48,122.01,123.48,20161.0
2017-11-15 09:50:00,123.48,124.35,123.16,123.63,32122.0,123.48,124.35,123.16,123.63,32122.0
2017-11-15 10:00:00,123.56,124.35,123.56,123.95,15691.0,123.56,124.35,123.56,123.95,15691.0
2017-11-15 10:10:00,124.03,124.21,123.89,124.05,24028.0,124.03,124.21,123.89,124.05,24028.0
2017-11-15 10:20:00,123.93,124.44,123.66,124.44,12679.0,123.93,124.44,123.66,124.44,12679.0
2017-11-15 10:30:00,124.34,124.85,124.33,124.7,12918.0,124.34,124.85,124.33,124.7,12918.0
2017-11-15 10:40:00,124.82,124.9,124.54,124.67,16529.0,124.82,124.9,124.54,124.67,16529.0
2017-11-15 10:50:00,124.8,124.8,124.3,124.32,9087.0,124.8,124.8,124.3,124.32,9087.0
2017-11-15 11:00:00,124.32,124.45,124.1,124.39,6788.0,124.32,124.45,124.1,124.39,6788.0
2017-11-15 11:10:00,124.44,124.54,124.3,124.47,6088.0,124.44,124.54,124.3,124.47,6088.0
2017-11-15 11:20:00,124.47,124.61,124.36,124.45,3868.0,124.47,124.61,124.36,124.45,3868.0
2017-11-15 11:30:00,124.4,124.53,124.13,124.13,4631.0,124.4,124.53,124.13,124.13,4631.0
2017-11-15 11:40:00,124.19,124.42,124.15,124.28,5817.0,124.19,124.42,124.15,124.28,5817.0
2017-11-15 11:50:00,124.23,124.24,124.06,124.22,5364.0,124.23,124.24,124.06,124.22,5364.0
2017-11-15 12:00:00,124.08,124.09,123.81,123.91,5314.0,124.08,124.09,123.81,123.91,5314.0
2017-11-15 12:10:00,123.88,123.98,123.75,123.88,4818.0,123.88,123.98,123.75,123.88,4818.0
2017-11-15 12:20:00,123.77,123.95,123.64,123.8,9817.0,123.77,123.95,123.64,123.8,9817.0
2017-11-15 12:30:00,123.89,123.97,123.82,123.97,3842.0,123.89,123.97,123.82,123.97,3842.0
2017-11-15 12:40:00,123.94,123.94,123.44,123.67,6792.0,123.94,123.94,123.44,123.67,6792.0
2017-11-15 12:50:00,123.63,123.73,123.56,123.61,7057.0,123.63,123.73,123.56,123.61,7057.0
2017-11-15 13:00:00,123.62,123.72,123.52,123.6,9463.0,123.62,123.72,123.52,123.6,9463.0
2017-11-15 13:10:00,123.64,123.69,123.19,123.31,12220.0,123.64,123.69,123.19,123.31,12220.0
2017-11-15 13:20:00,123.32,123.56,123.3,123.36,6795.0,123.32,123.56,123.3,123.36,6795.0
2017-11-15 13:30:00,123.4,123.53,123.34,123.47,6696.0,123.4,123.53,123.34,123.47,6696.0
2017-11-15 13:40:00,123.45,123.66,123.43,123.66,5218.0,123.45,123.66,123.43,123.66,5218.0
2017-11-15 13:50:00,123.62,123.7,123.55,123.61,5606.0,123.62,123.7,123.55,123.61,5606.0
2017-11-15 14:00:00,123.65,123.86,123.59,123.86,4985.0,123.65,123.86,123.59,123.86,4985.0
2017-11-15 14:10:00,123.85,123.86,123.51,123.6,7281.0,123.85,123.86,123.51,123.6,7281.0
2017-11-15 14:20:00,123.59,123.69,123.33,123.59,8496.0,123.59,123.69,123.33,123.59,8496.0
2017-11-15 14:30:00,123.54,123.8,123.54,123.72,5710.0,123.54,123.8,123.54,123.72,5710.0
2017-11-15 14:40:00,123.7,123.88,123.67,123.83,9952.0,123.7,123.88,123.67,123.83,9952.0
2017-11-15 14:50:00,123.81,123.82,123.64,123.64,8310.0,123.81,123.82,123.64,123.64,8310.0
2017-11-15 15:00:00,123.62,123.79,123.57,123.72,9078.0,123.62,123.79,123.57,123.72,9078.0
2017-11-15 15:10:00,123.7,123.76,123.56,123.75,10812.0,123.7,123.76,123.56,123.75,10812.0
2017-11-15 15:20:00,123.7,123.7,123.32,123.39,8466.0,123.7,123.7,123.32,123.39,8466.0
2017-11-15 15:30:00,123.34,123.54,123.29,123.43,18873.0,123.34,123.54,123.29,123.43,18873.0
2017-11-15 15:40:00,123.4,123.56,123.32,123.41,26569.0,123.4,123.56,123.32,123.41,26569.0
2017-11-15 15:50:00,123.4,123.45,123.19,123.33,51715.0,123.4,123.45,123.19,123.33,51715.0
2017-11-16 09:30:00,123.57,124.86,123.51,124.77,30786.0,123.57,124.86,123.51,124.77,30786.0
2017-11-16 09:40:00,124.77,125.0,124.47,124.65,32792.0,124.77,125.0,124.47,124.65,32792.0
2017-11-16 09:50:00,124.65,125.24,124.65,125.23,21342.0,124.65,125.24,124.65,125.23,21342.0
2017-11-16 10:00:00,125.3,125.68,125.28,125.31,22834.0,125.3,125.68,125.28,125.31,22834.0
2017-11-16 10:10:00,125.3,125.52,125.3,125.4,13382.0,125.3,125.52,125.3,125.4,13382.0
2017-11-16 10:20:00,125.36,125.48,125.0,125.08,16273.0,125.36,125.48,125.0,125.08,16273.0
2017-11-16 10:30:00,125.05,125.38,124.94,125.31,13038.0,125.05,125.38,124.94,125.31,13038.0
2017-11-16 10:40:00,125.32,125.37,124.97,125.02,15156.0,125.32,125.37,124.97,125.02,15156.0
2017-11-16 10:50:00,124.99,125.01,124.61,124.68,10862.0,124.99,125.01,124.61,124.68,10862.0
2017-11-16 11:00:00,124.65,125.09,124.63,124.89,17903.0,124.65,125.09,124.63,124.89,17903.0
2017-11-16 11:10:00,124.93,124.96,124.77,124.86,31347.0,124.93,124.96,124.77,124.86,31347.0
2017-11-16 11:20:00,124.84,124.87,124.74,124.82,13405.0,124.84,124.87,124.74,124.82,13405.0
2017-11-16 11:30:00,124.83,124.91,124.82,124.84,18164.0,124.83,124.91,124.82,124.84,18164.0
2017-11-16 11:40:00,124.87,125.15,124.83,125.06,30275.0,124.87,125.15,124.83,125.06,30275.0
2017-11-16 11:50:00,125.02,125.11,124.85,124.87,37628.0,125.02,125.11,124.85,124.87,37628.0
2017-11-16 12:00:00,124.78,125.2,124.71,124.82,38815.0,124.78,125.2,124.71,124.82,38815.0
2017-11-16 12:10:00,124.82,124.93,124.72,124.93,7219.0,124.82,124.93,124.72,124.93,7219.0
2017-11-16 12:20:00,124.97,125.33,124.94,125.33,15501.0,124.97,125.33,124.94,125.33,15501.0
2017-11-16 12:30:00,125.34,125.5,125.23,125.37,11436.0,125.34,125.5,125.23,125.37,11436.0
2017-11-16 12:40:00,125.35,125.44,125.32,125.44,9962.0,125.35,125.44,125.32,125.44,9962.0
2017-11-16 12:50:00,125.42,125.77,125.4,125.77,13697.0,125.42,125.77,125.4,125.77,13697.0
2017-11-16 13:00:00,125.79,125.85,125.65,125.73,18574.0,125.79,125.85,125.65,125.73,18574.0
2017-11-16 13:10:00,125.78,125.83,125.65,125.65,16396.0,125.78,125.83,125.65,125.65,16396.0
2017-11-16 13:20:00,125.62,125.86,125.59,125.86,23874.0,125.62,125.86,125.59,125.86,23874.0
2017-11-16 13:30:00,125.82,125.83,125.65,125.74,15021.0,125.82,125.83,125.65,125.74,15021.0
2017-11-16 13:40:00,125.75,125.96,125.72,125.95,34913.0,125.75,125.96,125.72,125.95,34913.0
2017-11-16 13:50:00,125.97,126.28,125.97,126.21,28423.0,125.97,126.28,125.97,126.21,28423.0
2017-11-16 14:00:00,126.21,126.37,126.0,126.04,25599.0,126.21,126.37,126.0,126.04,25599.0
2017-11-16 14:10:00,126.02,126.23,125.92,125.93,15696.0,126.02,126.23,125.92,125.93,15696.0
2017-11-16 14:20:00,125.94,125.94,125.61,125.79,14844.0,125.94,125.94,125.61,125.79,14844.0
2017-11-16 14:30:00,125.76,126.1,125.59,125.59,27265.0,125.76,126.1,125.59,125.59,27265.0
2017-11-16 14:40:00,125.61,125.7,125.32,125.48,31782.0,125.61,125.7,125.32,125.48,31782.0
2017-11-16 14:50:00,125.48,125.6,125.45,125.55,14869.0,125.48,125.6,125.45,125.55,14869.0
2017-11-16 15:00:00,125.55,125.66,125.55,125.63,19912.0,125.55,125.66,125.55,125.63,19912.0
2017-11-16 15:10:00,125.63,125.75,125.57,125.73,18738.0,125.63,125.75,125.57,125.73,18738.0
2017-11-16 15:20:00,125.7,125.71,125.55,125.55,15593.0,125.7,125.71,125.55,125.55,15593.0
2017-11-16 15:30:00,125.55,125.63,125.42,125.63,30939.0,125.55,125.63,125.42,125.63,30939.0
2017-11-16 15:40:00,125.6,125.73,125.42,125.45,53291.0,125.6,125.73,125.42,125.45,53291.0
2017-11-16 15:50:00,125.46,125.8,125.44,125.73,79203.0,125.46,125.8,125.44,125.73,79203.0
2017-11-17 09:30:00,125.84,126.38,125.7,125.75,32694.0,125.84,126.38,125.7,125.75,32694.0
2017-11-17 09:40:00,125.47,126.36,125.41,126.17,40194.0,125.47,126.36,125.41,126.17,40194.0
2017-11-17 09:50:00,126.2,126.6,126.13,126.59,18327.0,126.2,126.6,126.13,126.59,18327.0
2017-11-17 10:00:00,126.59,126.61,126.13,126.46,17777.0,126.59,126.61,126.13,126.46,17777.0
2017-11-17 10:10:00,126.6,126.6,126.26,126.38,37645.0,126.6,126.6,126.26,126.38,37645.0
2017-11-17 10:20:00,126.36,126.4,125.94,126.05,17784.0,126.36,126.4,125.94,126.05,17784.0
2017-11-17 10:30:00,126.15,126.26,126.01,126.06,13308.0,126.15,126.26,126.01,126.06,13308.0
2017-11-17 10:40:00,126.02,126.23,126.02,126.19,16493.0,126.02,126.23,126.02,126.19,16493.0
2017-11-17 10:50:00,126.23,126.41,126.16,126.36,34362.0,126.23,126.41,126.16,126.36,34362.0
2017-11-17 11:00:00,126.36,126.55,126.2,126.31,40097.0,126.36,126.55,126.2,126.31,40097.0
2017-11-17 11:10:00,126.29,126.31,126.03,126.31,15202.0,126.29,126.31,126.03,126.31,15202.0
2017-11-17 11:20:00,126.27,126.71,126.23,126.62,20099.0,126.27,126.71,126.23,126.62,20099.0
2017-11-17 11:30:00,126.61,126.87,126.61,126.79,18153.0,126.61,126.87,126.61,126.79,18153.0
2017-11-17 11:40:00,126.78,127.0,126.68,126.8,12026.0,126.78,127.0,126.68,126.8,12026.0
2017-11-17 11:50:00,126.81,126.92,126.72,126.91,12420.0,126.81,126.92,126.72,126.91,12420.0
2017-11-17 12:00:00,126.87,126.87,126.56,126.56,6269.0,126.87,126.87,126.56,126.56,6269.0
2017-11-17 12:10:00,126.56,126.78,126.56,126.63,8630.0,126.56,126.78,126.56,126.63,8630.0
2017-11-17 12:20:00,126.66,126.97,126.64,126.97,6210.0,126.66,126.97,126.64,126.97,6210.0
2017-11-17 12:30:00,126.91,126.93,126.79,126.88,12611.0,126.91,126.93,126.79,126.88,12611.0
2017-11-17 12:40:00,126.89,127.0,126.85,126.85,9471.0,126.89,127.0,126.85,126.85,9471.0
2017-11-17 12:50:00,126.9,126.96,126.86,126.96,8158.0,126.9,126.96,126.86,126.96,8158.0
2017-11-17 13:00:00,126.97,127.08,126.93,127.05,23290.0,126.97,127.08,126.93,127.05,23290.0
2017-11-17 13:10:00,127.03,127.15,127.03,127.09,9704.0,127.03,127.15,127.03,127.09,9704.0
2017-11-17 13:20:00,127.08,127.13,126.98,127.1,10889.0,127.08,127.13,126.98,127.1,10889.0
2017-11-17 13:30:00,127.12,127.14,127.04,127.14,10629.0,127.12,127.14,127.04,127.14,10629.0
2017-11-17 13:40:00,127.08,127.23,127.06,127.16,7981.0,127.08,127.23,127.06,127.16,7981.0
2017-11-17 13:50:00,127.14,127.2,127.03,127.11,12172.0,127.14,127.2,127.03,127.11,12172.0
2017-11-17 14:00:00,127.11,127.29,127.06,127.29,15855.0,127.11,127.29,127.06,127.29,15855.0
2017-11-17 14:10:00,127.27,127.38,127.25,127.35,19830.0,127.27,127.38,127.25,127.35,19830.0
2017-11-17 14:20:00,127.34,127.45,127.25,127.4,19349.0,127.34,127.45,127.25,127.4,19349.0
2017-11-17 14:30:00,127.41,127.42,127.23,127.29,14837.0,127.41,127.42,127.23,127.29,14837.0
2017-11-17 14:40:00,127.25,127.54,127.25,127.51,17402.0,127.25,127.54,127.25,127.51,17402.0
2017-11-17 14:50:00,127.51,127.51,127.36,127.45,14228.0,127.51,127.51,127.36,127.45,14228.0
2017-11-17 15:00:00,127.45,127.52,127.45,127.5,12268.0,127.45,127.52,127.45,127.5,12268.0
2017-11-17 15:10:00,127.5,127.52,127.44,127.47,27289.0,127.5,127.52,127.44,127.47,27289.0
2017-11-17 15:20:00,127.47,127.47,127.31,127.34,26568.0,127.47,127.47,127.31,127.34,26568.0
2017-11-17 15:30:00,127.35,127.39,127.3,127.36,22372.0,127.35,127.39,127.3,127.36,22372.0
2017-11-17 15:40:00,127.36,127.51,127.26,127.44,80536.0,127.36,127.51,127.26,127.44,80536.0
2017-11-17 15:50:00,127.46,127.63,127.43,127.55,120518.0,127.46,127.63,127.43,127.55,120518.0
2017-11-20 09:30:00,127.53,128.58,127.53,128.57,36174.0,127.53,128.58,127.53,128.57,36174.0
2017-11-20 09:40:00,128.48,129.0,128.44,128.99,31584.0,128.48,129.0,128.44,128.99,31584.0
2017-11-20 09:50:00,128.94,129.08,128.59,128.59,32655.0,128.94,129.08,128.59,128.59,32655.0
2017-11-20 10:00:00,128.6,128.78,128.46,128.71,43183.0,128.6,128.78,128.46,128.71,43183.0
2017-11-20 10:10:00,128.78,128.85,128.47,128.75,27260.0,128.78,128.85,128.47,128.75,27260.0
2017-11-20 10:20:00,128.79,128.94,128.45,128.53,16485.0,128.79,128.94,128.45,128.53,16485.0
2017-11-20 10:30:00,128.53,129.0,128.43,128.91,11804.0,128.53,129.0,128.43,128.91,11804.0
2017-11-20 10:40:00,128.93,128.96,128.61,128.85,9035.0,128.93,128.96,128.61,128.85,9035.0
2017-11-20 10:50:00,128.83,128.95,128.58,128.73,11656.0,128.83,128.95,128.58,128.73,11656.0
2017-11-20 11:00:00,128.77,129.0,128.73,128.95,11522.0,128.77,129.0,128.73,128.95,11522.0
2017-11-20 11:10:00,128.99,128.99,128.8,128.97,5402.0,128.99,128.99,128.8,128.97,5402.0
2017-11-20 11:20:00,128.93,129.09,128.93,129.03,10713.0,128.93,129.09,128.93,129.03,10713.0
2017-11-20 11:30:00,129.02,129.03,128.74,128.82,16345.0,129.02,129.03,128.74,128.82,16345.0
2017-11-20 11:40:00,128.83,128.97,128.8,128.92,3489.0,128.83,128.97,128.8,128.92,3489.0
2017-11-20 11:50:00,128.92,129.1,128.89,129.04,6098.0,128.92,129.1,128.89,129.04,6098.0
2017-11-20 12:00:00,129.04,129.48,129.04,129.43,13459.0,129.04,129.48,129.04,129.43,13459.0
2017-11-20 12:10:00,129.44,129.48,129.19,129.21,12234.0,129.44,129.48,129.19,129.21,12234.0
2017-11-20 12:20:00,129.21,129.27,128.94,129.05,12692.0,129.21,129.27,128.94,129.05,12692.0
2017-11-20 12:30:00,129.03,129.15,128.92,129.02,35451.0,129.03,129.15,128.92,129.02,35451.0
2017-11-20 12:40:00,128.92,129.08,128.91,129.0,7485.0,128.92,129.08,128.91,129.0,7485.0
2017-11-20 12:50:00,128.95,129.08,128.88,128.9,4822.0,128.95,129.08,128.88,128.9,4822.0
2017-11-20 13:00:00,128.89,128.94,128.75,128.77,11887.0,128.89,128.94,128.75,128.77,11887.0
2017-11-20 13:10:00,128.8,129.02,128.79,128.82,24155.0,128.8,129.02,128.79,128.82,24155.0
2017-11-20 13:20:00,128.84,128.87,128.62,128.68,11908.0,128.84,128.87,128.62,128.68,11908.0
2017-11-20 13:30:00,128.66,128.75,128.6,128.6,40989.0,128.66,128.75,128.6,128.6,40989.0
2017-11-20 13:40:00,128.61,128.63,128.43,128.53,16798.0,128.61,128.63,128.43,128.53,16798.0
2017-11-20 13:50:00,128.53,128.56,128.38,128.45,8669.0,128.53,128.56,128.38,128.45,8669.0
2017-11-20 14:00:00,128.4,128.49,128.25,128.47,18796.0,128.4,128.49,128.25,128.47,18796.0
2017-11-20 14:10:00,128.47,128.48,128.27,128.35,7216.0,128.47,128.48,128.27,128.35,7216.0
2017-11-20 14:20:00,128.32,128.41,128.17,128.34,18264.0,128.32,128.41,128.17,128.34,18264.0
2017-11-20 14:30:00,128.36,128.39,128.22,128.29,13805.0,128.36,128.39,128.22,128.29,13805.0
2017-11-20 14:40:00,128.27,128.3,128.14,128.22,12272.0,128.27,128.3,128.14,128.22,12272.0
2017-11-20 14:50:00,128.18,128.26,128.06,128.24,8718.0,128.18,128.26,128.06,128.24,8718.0
2017-11-20 15:00:00,128.26,128.37,128.21,128.31,11598.0,128.26,128.37,128.21,128.31,11598.0
2017-11-20 15:10:00,128.28,128.29,127.92,127.97,36106.0,128.28,128.29,127.92,127.97,36106.0
2017-11-20 15:20:00,128.0,128.01,127.81,127.83,18924.0,128.0,128.01,127.81,127.83,18924.0
2017-11-20 15:30:00,127.83,127.87,127.59,127.65,80126.0,127.83,127.87,127.59,127.65,80126.0
2017-11-20 15:40:00,127.62,127.72,127.53,127.58,38930.0,127.62,127.72,127.53,127.58,38930.0
2017-11-20 15:50:00,127.57,127.75,127.48,127.72,75895.0,127.57,127.75,127.48,127.72,75895.0
2017-11-21 09:30:00,128.18,129.09,128.1,129.09,12784.0,128.18,129.09,128.1,129.09,12784.0
2017-11-21 09:40:00,129.14,129.9,129.09,129.65,27505.0,129.14,129.9,129.09,129.65,27505.0
2017-11-21 09:50:00,129.51,129.77,129.4,129.41,6009.0,129.51,129.77,129.4,129.41,6009.0
2017-11-21 10:00:00,129.36,129.54,129.01,129.02,18955.0,129.36,129.54,129.01,129.02,18955.0
2017-11-21 10:10:00,129.06,129.5,129.04,129.45,16367.0,129.06,129.5,129.04,129.45,16367.0
2017-11-21 10:20:00,129.34,129.63,129.3,129.36,15253.0,129.34,129.63,129.3,129.36,15253.0
2017-11-21 10:30:00,129.46,129.55,129.41,129.41,19140.0,129.46,129.55,129.41,129.41,19140.0
2017-11-21 10:40:00,129.36,129.46,129.3,129.45,8744.0,129.36,129.46,129.3,129.45,8744.0
2017-11-21 10:50:00,129.47,129.66,129.35,129.61,12146.0,129.47,129.66,129.35,129.61,12146.0
2017-11-21 11:00:00,129.58,129.92,129.57,129.63,6918.0,129.58,129.92,129.57,129.63,6918.0
2017-11-21 11:10:00,129.62,129.94,129.58,129.9,9026.0,129.62,129.94,129.58,129.9,9026.0
2017-11-21 11:20:00,129.92,130.05,129.55,129.7,27389.0,129.92,130.05,129.55,129.7,27389.0
2017-11-21 11:30:00,129.68,129.77,129.57,129.68,7183.0,129.68,129.77,129.57,129.68,7183.0
2017-11-21 11:40:00,129.68,129.68,129.21,129.35,17308.0,129.68,129.68,129.21,129.35,17308.0
2017-11-21 11:50:00,129.39,129.53,129.37,129.5,118227.0,129.39,129.53,129.37,129.5,118227.0
2017-11-21 12:00:00,129.5,129.5,129.27,129.32,13663.0,129.5,129.5,129.27,129.32,13663.0
2017-11-21 12:10:00,129.32,129.32,128.76,128.92,30963.0,129.32,129.32,128.76,128.92,30963.0
2017-11-21 12:20:00,128.94,129.09,128.83,128.9,8470.0,128.94,129.09,128.83,128.9,8470.0
2017-11-21 12:30:00,128.82,129.01,128.77,128.77,17083.0,128.82,129.01,128.77,128.77,17083.0
2017-11-21 12:40:00,128.78,128.78,128.37,128.45,13530.0,128.78,128.78,128.37,128.45,13530.0
2017-11-21 12:50:00,128.42,128.54,128.38,128.46,18487.0,128.42,128.54,128.38,128.46,18487.0
2017-11-21 13:00:00,128.44,128.63,128.39,128.4,49009.0,128.44,128.63,128.39,128.4,49009.0
2017-11-21 13:10:00,128.41,128.72,128.3,128.54,100716.0,128.41,128.72,128.3,128.54,100716.0
2017-11-21 13:20:00,128.52,128.9,128.52,128.9,11674.0,128.52,128.9,128.52,128.9,11674.0
2017-11-21 13:30:00,129.01,129.17,128.9,129.14,9837.0,129.01,129.17,128.9,129.14,9837.0
2017-11-21 13:40:00,129.12,129.28,128.94,129.26,9733.0,129.12,129.28,128.94,129.26,9733.0
2017-11-21 13:50:00,129.24,129.41,129.24,129.32,5643.0,129.24,129.41,129.24,129.32,5643.0
2017-11-21 14:00:00,129.34,129.34,129.03,129.14,13224.0,129.34,129.34,129.03,129.14,13224.0
2017-11-21 14:10:00,129.12,129.18,128.61,128.78,34389.0,129.12,129.18,128.61,128.78,34389.0
2017-11-21 14:20:00,128.78,128.84,128.5,128.59,59308.0,128.78,128.84,128.5,128.59,59308.0
2017-11-21 14:30:00,128.57,128.61,128.4,128.48,61054.0,128.57,128.61,128.4,128.48,61054.0
2017-11-21 14:40:00,128.45,128.47,128.08,128.17,123238.0,128.45,128.47,128.08,128.17,123238.0
2017-11-21 14:50:00,128.21,128.37,127.99,128.13,69942.0,128.21,128.37,127.99,128.13,69942.0
2017-11-21 15:00:00,128.2,128.21,127.98,128.11,88549.0,128.2,128.21,127.98,128.11,88549.0
2017-11-21 15:10:00,128.1,128.69,128.01,128.13,47882.0,128.1,128.69,128.01,128.13,47882.0
2017-11-21 15:20:00,128.16,128.16,127.83,127.95,38141.0,128.16,128.16,127.83,127.95,38141.0
2017-11-21 15:30:00,127.95,128.11,127.87,127.98,38630.0,127.95,128.11,127.87,127.98,38630.0
2017-11-21 15:40:00,127.97,128.04,127.91,127.92,45027.0,127.97,128.04,127.91,127.92,45027.0
2017-11-21 15:50:00,127.95,128.3,127.95,128.08,122819.0,127.95,128.3,127.95,128.08,122819.0
2017-11-22 09:30:00,127.92,128.13,127.41,128.13,68955.0,127.92,128.13,127.41,128.13,68955.0
2017-11-22 09:40:00,127.98,128.58,127.82,128.56,31880.0,127.98,128.58,127.82,128.56,31880.0
2017-11-22 09:50:00,128.4,128.57,128.31,128.31,5650.0,128.4,128.57,128.31,128.31,5650.0
2017-11-22 10:00:00,128.36,128.75,128.21,128.75,8225.0,128.36,128.75,128.21,128.75,8225.0
2017-11-22 10:10:00,128.8,128.87,128.38,128.38,14981.0,128.8,128.87,128.38,128.38,14981.0
2017-11-22 10:20:00,128.38,128.49,128.05,128.24,40815.0,128.38,128.49,128.05,128.24,40815.0
2017-11-22 10:30:00,128.26,128.43,128.1,128.26,8810.0,128.26,128.43,128.1,128.26,8810.0
2017-11-22 10:40:00,128.26,128.65,128.26,128.47,13587.0,128.26,128.65,128.26,128.47,13587.0
2017-11-22 10:50:00,128.53,128.55,128.3,128.5,12390.0,128.53,128.55,128.3,128.5,12390.0
2017-11-22 11:00:00,128.53,128.7,128.36,128.68,7876.0,128.53,128.7,128.36,128.68,7876.0
2017-11-22 11:10:00,128.69,128.83,128.33,128.62,7915.0,128.69,128.83,128.33,128.62,7915.0
2017-11-22 11:20:00,128.63,128.74,128.3,128.62,6172.0,128.63,128.74,128.3,128.62,6172.0
2017-11-22 11:30:00,128.65,128.66,128.34,128.63,8385.0,128.65,128.66,128.34,128.63,8385.0
2017-11-22 11:40:00,128.65,128.7,128.38,128.53,6140.0,128.65,128.7,128.38,128.53,6140.0
2017-11-22 11:50:00,128.56,128.62,128.45,128.55,4600.0,128.56,128.62,128.45,128.55,4600.0
2017-11-22 12:00:00,128.6,128.6,128.21,128.21,2422.0,128.6,128.6,128.21,128.21,2422.0
2017-11-22 12:10:00,128.22,128.31,128.1,128.22,5312.0,128.22,128.31,128.1,128.22,5312.0
2017-11-22 12:20:00,128.17,128.31,128.05,128.15,5087.0,128.17,128.31,128.05,128.15,5087.0
2017-11-22 12:30:00,128.17,128.24,128.05,128.14,3043.0,128.17,128.24,128.05,128.14,3043.0
2017-11-22 12:40:00,128.1,128.1,128.0,128.08,6600.0,128.1,128.1,128.0,128.08,6600.0
2017-11-22 12:50:00,128.02,128.06,127.94,127.99,8439.0,128.02,128.06,127.94,127.99,8439.0
2017-11-22 13:00:00,127.93,128.04,127.93,128.03,8528.0,127.93,128.04,127.93,128.03,8528.0
2017-11-22 13:10:00,128.06,128.06,127.88,127.88,1822.0,128.06,128.06,127.88,127.88,1822.0
2017-11-22 13:20:00,127.91,128.12,127.89,128.02,4000.0,127.91,128.12,127.89,128.02,4000.0
2017-11-22 13:30:00,127.99,127.99,127.86,127.93,2964.0,127.99,127.99,127.86,127.93,2964.0
2017-11-22 13:40:00,127.89,127.99,127.89,127.91,1602.0,127.89,127.99,127.89,127.91,1602.0
2017-11-22 13:50:00,127.94,127.94,127.7,127.72,7200.0,127.94,127.94,127.7,127.72,7200.0
2017-11-22 14:00:00,127.67,127.67,127.54,127.55,3552.0,127.67,127.67,127.54,127.55,3552.0
2017-11-22 14:10:00,127.6,127.65,127.53,127.55,3739.0,127.6,127.65,127.53,127.55,3739.0
2017-11-22 14:20:00,127.52,127.59,127.45,127.45,6199.0,127.52,127.59,127.45,127.45,6199.0
2017-11-22 14:30:00,127.52,127.56,127.48,127.52,3571.0,127.52,127.56,127.48,127.52,3571.0
2017-11-22 14:40:00,127.52,127.7,127.51,127.67,3394.0,127.52,127.7,127.51,127.67,3394.0
2017-11-22 14:50:00,127.72,127.74,127.55,127.74,5087.0,127.72,127.74,127.55,127.74,5087.0
2017-11-22 15:00:00,127.69,127.7,127.49,127.55,4598.0,127.69,127.7,127.49,127.55,4598.0
2017-11-22 15:10:00,127.57,127.58,127.35,127.45,10746.0,127.57,127.58,127.35,127.45,10746.0
2017-11-22 15:20:00,127.46,127.54,127.35,127.38,6336.0,127.46,127.54,127.35,127.38,6336.0
2017-11-22 15:30:00,127.38,127.68,127.29,127.65,16160.0,127.38,127.68,127.29,127.65,16160.0
2017-11-22 15:40:00,127.61,127.67,127.51,127.6,11470.0,127.61,127.67,127.51,127.6,11470.0
2017-11-22 15:50:00,127.62,127.67,127.38,127.42,44514.0,127.62,127.67,127.38,127.42,44514.0
2017-11-24 09:30:00,128.08,128.72,128.0,128.51,11012.0,128.08,128.72,128.0,128.51,11012.0
2017-11-24 09:40:00,128.51,128.8,128.23,128.23,23744.0,128.51,128.8,128.23,128.23,23744.0
2017-11-24 09:50:00,128.28,128.61,128.06,128.48,13023.0,128.28,128.61,128.06,128.48,13023.0
2017-11-24 10:00:00,128.56,128.59,128.22,128.3,5745.0,128.56,128.59,128.22,128.3,5745.0
2017-11-24 10:10:00,128.39,128.41,128.29,128.31,10364.0,128.39,128.41,128.29,128.31,10364.0
2017-11-24 10:20:00,128.25,128.29,128.15,128.21,4782.0,128.25,128.29,128.15,128.21,4782.0
2017-11-24 10:30:00,128.23,128.43,128.23,128.39,5419.0,128.23,128.43,128.23,128.39,5419.0
2017-11-24 10:40:00,128.39,128.39,128.25,128.33,9740.0,128.39,128.39,128.25,128.33,9740.0
2017-11-24 10:50:00,128.33,128.37,128.26,128.34,5261.0,128.33,128.37,128.26,128.34,5261.0
2017-11-24 11:00:00,128.32,128.35,128.25,128.31,1823.0,128.32,128.35,128.25,128.31,1823.0
2017-11-24 11:10:00,128.34,128.37,128.3,128.3,1728.0,128.34,128.37,128.3,128.3,1728.0
2017-11-24 11:20:00,128.32,128.32,128.14,128.22,7091.0,128.32,128.32,128.14,128.22,7091.0
2017-11-24 11:30:00,128.22,128.34,128.21,128.33,3591.0,128.22,128.34,128.21,128.33,3591.0
2017-11-24 11:40:00,128.32,128.37,128.23,128.24,9133.0,128.32,128.37,128.23,128.24,9133.0
2017-11-24 11:50:00,128.28,128.34,128.21,128.29,7305.0,128.28,128.34,128.21,128.29,7305.0
2017-11-24 12:00:00,128.33,128.36,128.26,128.3,8194.0,128.33,128.36,128.26,128.3,8194.0
2017-11-24 12:10:00,128.27,128.46,128.23,128.36,37813.0,128.27,128.46,128.23,128.36,37813.0
2017-11-24 12:20:00,128.32,128.43,128.3,128.43,28870.0,128.32,128.43,128.3,128.43,28870.0
2017-11-24 12:30:00,128.41,128.43,128.33,128.33,17607.0,128.41,128.43,128.33,128.33,17607.0
2017-11-24 12:40:00,128.36,128.39,128.22,128.32,36064.0,128.36,128.39,128.22,128.32,36064.0
2017-11-24 12:50:00,128.34,128.5,128.3,128.3,73321.0,128.34,128.5,128.3,128.3,73321.0
2017-11-27 09:30:00,128.5,128.76,128.22,128.28,12251.0,128.5,128.76,128.22,128.28,12251.0
2017-11-27 09:40:00,128.28,128.6,128.16,128.36,13992.0,128.28,128.6,128.16,128.36,13992.0
2017-11-27 09:50:00,128.46,128.57,128.34,128.57,10495.0,128.46,128.57,128.34,128.57,10495.0
2017-11-27 10:00:00,128.5,128.68,128.36,128.37,14247.0,128.5,128.68,128.36,128.37,14247.0
2017-11-27 10:10:00,128.42,128.65,128.36,128.41,12031.0,128.42,128.65,128.36,128.41,12031.0
2017-11-27 10:20:00,128.35,128.5,128.19,128.26,9573.0,128.35,128.5,128.19,128.26,9573.0
2017-11-27 10:30:00,128.27,128.52,128.25,128.42,8746.0,128.27,128.52,128.25,128.42,8746.0
2017-11-27 10:40:00,128.45,128.51,128.39,128.46,3889.0,128.45,128.51,128.39,128.46,3889.0
2017-11-27 10:50:00,128.42,128.52,128.34,128.46,4032.0,128.42,128.52,128.34,128.46,4032.0
2017-11-27 11:00:00,128.48,128.48,128.27,128.32,7716.0,128.48,128.48,128.27,128.32,7716.0
2017-11-27 11:10:00,128.34,128.42,127.67,127.68,11950.0,128.34,128.42,127.67,127.68,11950.0
2017-11-27 11:20:00,127.79,127.99,127.63,127.81,18080.0,127.79,127.99,127.63,127.81,18080.0
2017-11-27 11:30:00,127.86,127.86,127.07,127.4,33870.0,127.86,127.86,127.07,127.4,33870.0
2017-11-27 11:40:00,127.35,127.54,127.21,127.34,20511.0,127.35,127.54,127.21,127.34,20511.0
2017-11-27 11:50:00,127.37,127.38,127.22,127.27,15403.0,127.37,127.38,127.22,127.27,15403.0
2017-11-27 12:00:00,127.27,127.32,127.17,127.26,13917.0,127.27,127.32,127.17,127.26,13917.0
2017-11-27 12:10:00,127.23,127.3,127.2,127.2,11857.0,127.23,127.3,127.2,127.2,11857.0
2017-11-27 12:20:00,127.2,127.23,127.08,127.12,8444.0,127.2,127.23,127.08,127.12,8444.0
2017-11-27 12:30:00,127.1,127.15,127.06,127.08,4966.0,127.1,127.15,127.06,127.08,4966.0
2017-11-27 12:40:00,127.03,127.09,126.93,127.08,14546.0,127.03,127.09,126.93,127.08,14546.0
2017-11-27 12:50:00,127.08,127.11,126.94,126.99,4086.0,127.08,127.11,126.94,126.99,4086.0
2017-11-27 13:00:00,127.0,127.06,126.95,127.0,7785.0,127.0,127.06,126.95,127.0,7785.0
2017-11-27 13:10:00,126.96,127.0,126.78,126.83,7102.0,126.96,127.0,126.78,126.83,7102.0
2017-11-27 13:20:00,126.84,126.97,126.8,126.97,8459.0,126.84,126.97,126.8,126.97,8459.0
2017-11-27 13:30:00,127.0,127.06,126.87,126.88,9277.0,127.0,127.06,126.87,126.88,9277.0
2017-11-27 13:40:00,126.91,126.94,126.88,126.91,6953.0,126.91,126.94,126.88,126.91,6953.0
2017-11-27 13:50:00,126.9,126.9,126.74,126.76,7133.0,126.9,126.9,126.74,126.76,7133.0
2017-11-27 14:00:00,126.81,126.84,126.54,126.65,8648.0,126.81,126.84,126.54,126.65,8648.0
2017-11-27 14:10:00,126.61,126.68,126.55,126.62,6440.0,126.61,126.68,126.55,126.62,6440.0
2017-11-27 14:20:00,126.68,126.83,126.57,126.83,9198.0,126.68,126.83,126.57,126.83,9198.0
2017-11-27 14:30:00,126.84,127.04,126.84,127.0,9495.0,126.84,127.04,126.84,127.0,9495.0
2017-11-27 14:40:00,127.03,127.17,127.03,127.13,7320.0,127.03,127.17,127.03,127.13,7320.0
2017-11-27 14:50:00,127.13,127.19,126.95,127.14,10426.0,127.13,127.19,126.95,127.14,10426.0
2017-11-27 15:00:00,127.13,127.13,127.0,127.0,19728.0,127.13,127.13,127.0,127.0,19728.0
2017-11-27 15:10:00,127.02,127.04,126.67,126.75,28815.0,127.02,127.04,126.67,126.75,28815.0
2017-11-27 15:20:00,126.73,127.06,126.7,126.93,19024.0,126.73,127.06,126.7,126.93,19024.0
2017-11-27 15:30:00,126.94,127.02,126.79,126.83,40697.0,126.94,127.02,126.79,126.83,40697.0
2017-11-27 15:40:00,126.85,126.99,126.83,126.97,57491.0,126.85,126.99,126.83,126.97,57491.0
2017-11-27 15:50:00,126.97,127.05,126.93,126.99,106954.0,126.97,127.05,126.93,126.99,106954.0
2017-11-28 09:30:00,127.03,127.03,126.53,126.59,10167.0,127.03,127.03,126.53,126.59,10167.0
2017-11-28 09:40:00,126.53,126.77,125.87,125.87,14739.0,126.53,126.77,125.87,125.87,14739.0
2017-11-28 09:50:00,125.93,126.14,125.84,126.11,8245.0,125.93,126.14,125.84,126.11,8245.0
2017-11-28 10:00:00,126.06,126.42,126.01,126.28,9109.0,126.06,126.42,126.01,126.28,9109.0
2017-11-28 10:10:00,126.35,126.41,126.0,126.1,24067.0,126.35,126.41,126.0,126.1,24067.0
2017-11-28 10:20:00,126.1,126.26,125.95,126.19,12562.0,126.1,126.26,125.95,126.19,12562.0
2017-11-28 10:30:00,126.16,126.44,126.07,126.13,37054.0,126.16,126.44,126.07,126.13,37054.0
2017-11-28 10:40:00,126.11,126.17,126.04,126.04,4861.0,126.11,126.17,126.04,126.04,4861.0
2017-11-28 10:50:00,126.03,126.04,125.53,125.59,18952.0,126.03,126.04,125.53,125.59,18952.0
2017-11-28 11:00:00,125.59,125.66,125.38,125.38,33266.0,125.59,125.66,125.38,125.38,33266.0
2017-11-28 11:10:00,125.36,126.15,125.3,125.97,25590.0,125.36,126.15,125.3,125.97,25590.0
2017-11-28 11:20:00,126.01,126.41,125.97,126.33,28635.0,126.01,126.41,125.97,126.33,28635.0
2017-11-28 11:30:00,126.42,126.68,126.32,126.45,41371.0,126.42,126.68,126.32,126.45,41371.0
2017-11-28 11:40:00,126.47,126.71,126.47,126.66,11717.0,126.47,126.71,126.47,126.66,11717.0
2017-11-28 11:50:00,126.71,126.71,126.44,126.6,17259.0,126.71,126.71,126.44,126.6,17259.0
2017-11-28 12:00:00,126.57,126.57,126.43,126.57,12111.0,126.57,126.57,126.43,126.57,12111.0
2017-11-28 12:10:00,126.65,126.81,126.65,126.71,26767.0,126.65,126.81,126.65,126.71,26767.0
2017-11-28 12:20:00,126.77,126.85,126.68,126.83,11306.0,126.77,126.85,126.68,126.83,11306.0
2017-11-28 12:30:00,126.81,126.81,126.61,126.63,15621.0,126.81,126.81,126.61,126.63,15621.0
2017-11-28 12:40:00,126.63,126.63,126.52,126.55,10861.0,126.63,126.63,126.52,126.55,10861.0
2017-11-28 12:50:00,126.54,126.92,126.54,126.77,16088.0,126.54,126.92,126.54,126.77,16088.0
2017-11-28 13:00:00,126.8,126.81,126.68,126.81,5086.0,126.8,126.81,126.68,126.81,5086.0
2017-11-28 13:10:00,126.78,126.81,126.66,126.72,3800.0,126.78,126.81,126.66,126.72,3800.0
2017-11-28 13:20:00,126.75,126.76,126.3,126.41,4900.0,126.75,126.76,126.3,126.41,4900.0
2017-11-28 13:30:00,126.5,126.5,126.28,126.33,10734.0,126.5,126.5,126.28,126.33,10734.0
2017-11-28 13:40:00,126.29,126.37,126.24,126.32,7789.0,126.29,126.37,126.24,126.32,7789.0
2017-11-28 13:50:00,126.36,126.36,125.95,126.08,7151.0,126.36,126.36,125.95,126.08,7151.0
2017-11-28 14:00:00,126.01,126.28,125.86,126.24,14385.0,126.01,126.28,125.86,126.24,14385.0
2017-11-28 14:10:00,126.19,126.25,126.13,126.18,2500.0,126.19,126.25,126.13,126.18,2500.0
2017-11-28 14:20:00,126.27,126.32,126.22,126.27,4350.0,126.27,126.32,126.22,126.27,4350.0
2017-11-28 14:30:00,126.22,126.39,126.22,126.39,4816.0,126.22,126.39,126.22,126.39,4816.0
2017-11-28 14:40:00,126.39,126.54,126.37,126.44,7622.0,126.39,126.54,126.37,126.44,7622.0
2017-11-28 14:50:00,126.43,126.43,126.23,126.26,10314.0,126.43,126.43,126.23,126.26,10314.0
2017-11-28 15:00:00,126.23,126.43,126.2,126.43,18797.0,126.23,126.43,126.2,126.43,18797.0
2017-11-28 15:10:00,126.37,126.6,126.37,126.54,13824.0,126.37,126.6,126.37,126.54,13824.0
2017-11-28 15:20:00,126.57,126.57,126.27,126.27,5545.0,126.57,126.57,126.27,126.27,5545.0
2017-11-28 15:30:00,126.31,126.42,126.16,126.31,18124.0,126.31,126.42,126.16,126.31,18124.0
2017-11-28 15:40:00,126.28,126.71,126.27,126.69,37706.0,126.28,126.71,126.27,126.69,37706.0
2017-11-28 15:50:00,126.73,126.77,126.47,126.65,147265.0,126.73,126.77,126.47,126.65,147265.0
2017-11-29 09:30:00,126.04,126.73,125.79,126.66,35532.0,126.04,126.73,125.79,126.66,35532.0
2017-11-29 09:40:00,126.63,126.63,125.48,126.01,75389.0,126.63,126.63,125.48,126.01,75389.0
2017-11-29 09:50:00,125.95,126.61,125.69,125.73,34561.0,125.95,126.61,125.69,125.73,34561.0
2017-11-29 10:00:00,125.78,125.98,125.11,125.25,44540.0,125.78,125.98,125.11,125.25,44540.0
2017-11-29 10:10:00,125.27,125.43,123.69,123.98,80176.0,125.27,125.43,123.69,123.98,80176.0
2017-11-29 10:20:00,124.03,124.45,123.06,123.51,87954.0,124.03,124.45,123.06,123.51,87954.0
2017-11-29 10:30:00,123.44,124.61,123.44,124.45,80849.0,123.44,124.61,123.44,124.45,80849.0
2017-11-29 10:40:00,124.45,124.78,124.0,124.17,42086.0,124.45,124.78,124.0,124.17,42086.0
2017-11-29 10:50:00,124.19,124.19,123.25,123.56,41645.0,124.19,124.19,123.25,123.56,41645.0
2017-11-29 11:00:00,123.42,123.42,122.75,122.9,55090.0,123.42,123.42,122.75,122.9,55090.0
2017-11-29 11:10:00,122.9,123.07,122.31,122.92,49977.0,122.9,123.07,122.31,122.92,49977.0
2017-11-29 11:20:00,122.8,123.36,122.68,123.0,46172.0,122.8,123.36,122.68,123.0,46172.0
2017-11-29 11:30:00,123.0,123.31,122.74,122.96,17178.0,123.0,123.31,122.74,122.96,17178.0
2017-11-29 11:40:00,123.0,123.09,122.63,122.67,32296.0,123.0,123.09,122.63,122.67,32296.0
2017-11-29 11:50:00,122.62,122.64,121.95,122.15,60617.0,122.62,122.64,121.95,122.15,60617.0
2017-11-29 12:00:00,122.15,122.46,121.6,121.74,63274.0,122.15,122.46,121.6,121.74,63274.0
2017-11-29 12:10:00,121.82,122.63,121.52,122.45,36758.0,121.82,122.63,121.52,122.45,36758.0
2017-11-29 12:20:00,122.49,123.04,122.49,122.67,46418.0,122.49,123.04,122.49,122.67,46418.0
2017-11-29 12:30:00,122.7,122.8,122.54,122.71,52595.0,122.7,122.8,122.54,122.71,52595.0
2017-11-29 12:40:00,122.73,122.83,122.64,122.72,36092.0,122.73,122.83,122.64,122.72,36092.0
2017-11-29 12:50:00,122.81,122.82,122.08,122.15,27119.0,122.81,122.82,122.08,122.15,27119.0
2017-11-29 13:00:00,122.09,122.16,121.64,121.73,25160.0,122.09,122.16,121.64,121.73,25160.0
2017-11-29 13:10:00,121.73,121.91,121.72,121.84,99367.0,121.73,121.91,121.72,121.84,99367.0
2017-11-29 13:20:00,121.81,122.11,121.79,122.09,59698.0,121.81,122.11,121.79,122.09,59698.0
2017-11-29 13:30:00,122.06,122.47,121.85,122.3,37254.0,122.06,122.47,121.85,122.3,37254.0
2017-11-29 13:40:00,122.31,122.34,121.97,122.03,26388.0,122.31,122.34,121.97,122.03,26388.0
2017-11-29 13:50:00,122.02,122.02,120.71,121.08,47292.0,122.02,122.02,120.71,121.08,47292.0
2017-11-29 14:00:00,121.19,121.22,120.89,121.1,39070.0,121.19,121.22,120.89,121.1,39070.0
2017-11-29 14:10:00,121.09,121.25,120.81,121.08,47201.0,121.09,121.25,120.81,121.08,47201.0
2017-11-29 14:20:00,121.09,121.27,120.93,121.02,31609.0,121.09,121.27,120.93,121.02,31609.0
2017-11-29 14:30:00,121.02,121.03,120.73,120.92,52818.0,121.02,121.03,120.73,120.92,52818.0
2017-11-29 14:40:00,120.98,121.26,120.79,121.01,40995.0,120.98,121.26,120.79,121.01,40995.0
2017-11-29 14:50:00,121.04,121.04,120.59,120.59,58995.0,121.04,121.04,120.59,120.59,58995.0
2017-11-29 15:00:00,120.61,120.87,120.47,120.84,63877.0,120.61,120.87,120.47,120.84,63877.0
2017-11-29 15:10:00,120.84,120.98,120.36,120.58,85958.0,120.84,120.98,120.36,120.58,85958.0
2017-11-29 15:20:00,120.56,121.12,120.55,120.89,75884.0,120.56,121.12,120.55,120.89,75884.0
2017-11-29 15:30:00,120.89,121.1,120.81,120.96,71753.0,120.89,121.1,120.81,120.96,71753.0
2017-11-29 15:40:00,120.94,121.06,120.74,120.75,103386.0,120.94,121.06,120.74,120.75,103386.0
2017-11-29 15:50:00,120.74,120.93,120.44,120.59,153860.0,120.74,120.93,120.44,120.59,153860.0
2017-11-30 09:30:00,120.98,121.63,120.15,120.61,47842.0,120.98,121.63,120.15,120.61,47842.0
2017-11-30 09:40:00,120.62,121.45,120.3,121.36,34464.0,120.62,121.45,120.3,121.36,34464.0
2017-11-30 09:50:00,121.3,121.32,120.4,121.07,30450.0,121.3,121.32,120.4,121.07,30450.0
2017-11-30 10:00:00,121.13,121.18,120.75,120.9,37644.0,121.13,121.18,120.75,120.9,37644.0
2017-11-30 10:10:00,120.91,121.46,120.8,121.01,22267.0,120.91,121.46,120.8,121.01,22267.0
2017-11-30 10:20:00,121.01,121.48,120.92,121.45,21666.0,121.01,121.48,120.92,121.45,21666.0
2017-11-30 10:30:00,121.32,122.54,121.27,122.09,21160.0,121.32,122.54,121.27,122.09,21160.0
2017-11-30 10:40:00,122.06,122.33,121.6,122.26,48003.0,122.06,122.33,121.6,122.26,48003.0
2017-11-30 10:50:00,122.23,122.42,121.97,122.05,18197.0,122.23,122.42,121.97,122.05,18197.0
2017-11-30 11:00:00,122.04,122.21,121.65,122.14,19553.0,122.04,122.21,121.65,122.14,19553.0
2017-11-30 11:10:00,122.07,122.29,121.84,122.09,17264.0,122.07,122.29,121.84,122.09,17264.0
2017-11-30 11:20:00,122.12,122.2,121.53,121.62,23522.0,122.12,122.2,121.53,121.62,23522.0
2017-11-30 11:30:00,121.54,122.12,121.54,122.05,42978.0,121.54,122.12,121.54,122.05,42978.0
2017-11-30 11:40:00,122.1,122.32,121.87,122.0,27094.0,122.1,122.32,121.87,122.0,27094.0
2017-11-30 11:50:00,122.02,122.21,121.87,122.21,14622.0,122.02,122.21,121.87,122.21,14622.0
2017-11-30 12:00:00,122.16,122.43,122.14,122.29,9578.0,122.16,122.43,122.14,122.29,9578.0
2017-11-30 12:10:00,122.25,122.41,122.25,122.34,18023.0,122.25,122.41,122.25,122.34,18023.0
2017-11-30 12:20:00,122.34,122.64,122.2,122.58,26190.0,122.34,122.64,122.2,122.58,26190.0
2017-11-30 12:30:00,122.61,122.81,122.51,122.79,29040.0,122.61,122.81,122.51,122.79,29040.0
2017-11-30 12:40:00,122.77,122.84,122.64,122.78,21694.0,122.77,122.84,122.64,122.78,21694.0
2017-11-30 12:50:00,122.73,122.84,122.39,122.84,27366.0,122.73,122.84,122.39,122.84,27366.0
2017-11-30 13:00:00,122.83,123.19,122.78,123.14,19713.0,122.83,123.19,122.78,123.14,19713.0
2017-11-30 13:10:00,123.13,123.16,122.52,122.7,33749.0,123.13,123.16,122.52,122.7,33749.0
2017-11-30 13:20:00,122.7,122.96,122.59,122.82,23511.0,122.7,122.96,122.59,122.82,23511.0
2017-11-30 13:30:00,122.82,123.07,122.78,122.79,11131.0,122.82,123.07,122.78,122.79,11131.0
2017-11-30 13:40:00,122.79,122.88,122.56,122.63,19575.0,122.79,122.88,122.56,122.63,19575.0
2017-11-30 13:50:00,122.63,123.05,122.63,123.05,25402.0,122.63,123.05,122.63,123.05,25402.0
2017-11-30 14:00:00,123.11,123.11,122.91,122.92,12044.0,123.11,123.11,122.91,122.92,12044.0
2017-11-30 14:10:00,122.97,123.05,122.74,122.76,41421.0,122.97,123.05,122.74,122.76,41421.0
2017-11-30 14:20:00,122.76,123.32,122.76,123.3,14279.0,122.76,123.32,122.76,123.3,14279.0
2017-11-30 14:30:00,123.31,123.42,123.11,123.25,30011.0,123.31,123.42,123.11,123.25,30011.0
2017-11-30 14:40:00,123.26,123.51,123.25,123.49,13734.0,123.26,123.51,123.25,123.49,13734.0
2017-11-30 14:50:00,123.47,123.71,123.42,123.58,44000.0,123.47,123.71,123.42,123.58,44000.0
2017-11-30 15:00:00,123.61,123.69,123.22,123.33,22892.0,123.61,123.69,123.22,123.33,22892.0
2017-11-30 15:10:00,123.33,123.7,123.32,123.44,19483.0,123.33,123.7,123.32,123.44,19483.0
2017-11-30 15:20:00,123.41,123.59,123.34,123.54,18939.0,123.41,123.59,123.34,123.54,18939.0
2017-11-30 15:30:00,123.54,123.58,123.01,123.06,29431.0,123.54,123.58,123.01,123.06,29431.0
2017-11-30 15:40:00,123.08,123.38,122.95,123.36,75948.0,123.08,123.38,122.95,123.36,75948.0
2017-11-30 15:50:00,123.38,123.39,122.91,123.01,150887.0,123.38,123.39,122.91,123.01,150887.0
2017-12-01 09:30:00,122.55,123.7,122.21,122.94,19730.0,122.55,123.7,122.21,122.94,19730.0
2017-12-01 09:40:00,122.69,122.83,122.2,122.51,11037.0,122.69,122.83,122.2,122.51,11037.0
2017-12-01 09:50:00,122.61,122.87,122.15,122.47,12995.0,122.61,122.87,122.15,122.47,12995.0
2017-12-01 10:00:00,122.68,123.11,122.57,122.79,45093.0,122.68,123.11,122.57,122.79,45093.0
2017-12-01 10:10:00,122.76,123.04,122.48,122.83,29050.0,122.76,123.04,122.48,122.83,29050.0
2017-12-01 10:20:00,122.97,123.22,122.78,123.02,11568.0,122.97,123.22,122.78,123.02,11568.0
2017-12-01 10:30:00,122.98,123.14,122.77,122.8,10551.0,122.98,123.14,122.77,122.8,10551.0
2017-12-01 10:40:00,122.88,123.69,122.8,123.69,24567.0,122.88,123.69,122.8,123.69,24567.0
2017-12-01 10:50:00,123.67,123.81,123.34,123.38,6727.0,123.67,123.81,123.34,123.38,6727.0
2017-12-01 11:00:00,123.37,123.6,122.81,122.99,10117.0,123.37,123.6,122.81,122.99,10117.0
2017-12-01 11:10:00,122.93,122.95,121.76,122.16,36659.0,122.93,122.95,121.76,122.16,36659.0
2017-12-01 11:20:00,122.16,122.5,121.43,122.23,58850.0,122.16,122.5,121.43,122.23,58850.0
2017-12-01 11:30:00,121.79,122.07,121.04,121.82,105027.0,121.79,122.07,121.04,121.82,105027.0
2017-12-01 11:40:00,121.88,122.35,121.68,121.93,44203.0,121.88,122.35,121.68,121.93,44203.0
2017-12-01 11:50:00,121.83,122.32,121.44,122.07,30427.0,121.83,122.32,121.44,122.07,30427.0
2017-12-01 12:00:00,122.07,122.47,121.97,122.41,13989.0,122.07,122.47,121.97,122.41,13989.0
2017-12-01 12:10:00,122.31,122.45,121.87,121.91,13736.0,122.31,122.45,121.87,121.91,13736.0
2017-12-01 12:20:00,121.93,122.84,121.91,122.21,12417.0,121.93,122.84,121.91,122.21,12417.0
2017-12-01 12:30:00,122.36,122.36,121.85,122.05,15485.0,122.36,122.36,121.85,122.05,15485.0
2017-12-01 12:40:00,122.01,122.71,121.92,122.61,4770.0,122.01,122.71,121.92,122.61,4770.0
2017-12-01 12:50:00,122.54,122.73,122.45,122.64,2035.0,122.54,122.73,122.45,122.64,2035.0
2017-12-01 13:00:00,122.62,122.79,122.36,122.36,3980.0,122.62,122.79,122.36,122.36,3980.0
2017-12-01 13:10:00,122.59,122.63,122.09,122.37,9412.0,122.59,122.63,122.09,122.37,9412.0
2017-12-01 13:20:00,122.34,122.62,122.29,122.52,7029.0,122.34,122.62,122.29,122.52,7029.0
2017-12-01 13:30:00,122.53,122.61,122.46,122.5,20655.0,122.53,122.61,122.46,122.5,20655.0
2017-12-01 13:40:00,122.57,122.57,122.1,122.22,7775.0,122.57,122.57,122.1,122.22,7775.0
2017-12-01 13:50:00,122.26,122.26,122.07,122.25,7142.0,122.26,122.26,122.07,122.25,7142.0
2017-12-01 14:00:00,122.17,122.22,121.99,122.09,19541.0,122.17,122.22,121.99,122.09,19541.0
2017-12-01 14:10:00,122.09,122.25,121.96,122.05,16539.0,122.09,122.25,121.96,122.05,16539.0
2017-12-01 14:20:00,121.97,122.27,121.97,122.27,12018.0,121.97,122.27,121.97,122.27,12018.0
2017-12-01 14:30:00,122.29,122.35,122.18,122.25,15248.0,122.29,122.35,122.18,122.25,15248.0
2017-12-01 14:40:00,122.24,122.27,121.98,122.06,30210.0,122.24,122.27,121.98,122.06,30210.0
2017-12-01 14:50:00,122.04,122.49,122.04,122.37,63961.0,122.04,122.49,122.04,122.37,63961.0
2017-12-01 15:00:00,122.37,122.42,122.14,122.39,6085.0,122.37,122.42,122.14,122.39,6085.0
2017-12-01 15:10:00,122.39,122.68,122.31,122.65,38377.0,122.39,122.68,122.31,122.65,38377.0
2017-12-01 15:20:00,122.65,122.81,122.64,122.68,25164.0,122.65,122.81,122.64,122.68,25164.0
2017-12-01 15:30:00,122.68,122.96,122.4,122.52,55533.0,122.68,122.96,122.4,122.52,55533.0
2017-12-01 15:40:00,122.52,122.75,122.48,122.53,53335.0,122.52,122.75,122.48,122.53,53335.0
2017-12-01 15:50:00,122.56,122.77,122.47,122.69,91915.0,122.56,122.77,122.47,122.69,91915.0
2017-12-04 09:30:00,123.6,123.67,121.67,121.93,78472.0,123.6,123.67,121.67,121.93,78472.0
2017-12-04 09:40:00,121.8,121.93,120.93,121.14,73816.0,121.8,121.93,120.93,121.14,73816.0
2017-12-04 09:50:00,120.99,121.2,120.1,120.31,117763.0,120.99,121.2,120.1,120.31,117763.0
2017-12-04 10:00:00,120.4,120.52,118.54,119.5,151172.0,120.4,120.52,118.54,119.5,151172.0
2017-12-04 10:10:00,119.38,119.96,118.79,119.65,76360.0,119.38,119.96,118.79,119.65,76360.0
2017-12-04 10:20:00,119.68,119.91,118.79,118.98,112961.0,119.68,119.91,118.79,118.98,112961.0
2017-12-04 10:30:00,119.05,119.12,118.33,118.62,71611.0,119.05,119.12,118.33,118.62,71611.0
2017-12-04 10:40:00,118.62,118.98,117.79,117.84,71642.0,118.62,118.98,117.79,117.84,71642.0
2017-12-04 10:50:00,117.82,118.09,116.41,116.8,160915.0,117.82,118.09,116.41,116.8,160915.0
2017-12-04 11:00:00,116.84,116.98,116.3,116.61,65451.0,116.84,116.98,116.3,116.61,65451.0
2017-12-04 11:10:00,116.56,117.15,116.41,116.79,104993.0,116.56,117.15,116.41,116.79,104993.0
2017-12-04 11:20:00,116.79,117.12,116.58,116.97,67512.0,116.79,117.12,116.58,116.97,67512.0
2017-12-04 11:30:00,116.97,117.09,116.72,117.0,89643.0,116.97,117.09,116.72,117.0,89643.0
2017-12-04 11:40:00,116.99,117.03,116.07,116.26,93411.0,116.99,117.03,116.07,116.26,93411.0
2017-12-04 11:50:00,116.33,116.76,116.21,116.5,107160.0,116.33,116.76,116.21,116.5,107160.0
2017-12-04 12:00:00,116.63,116.81,116.48,116.61,29467.0,116.63,116.81,116.48,116.61,29467.0
2017-12-04 12:10:00,116.61,116.85,116.47,116.6,63002.0,116.61,116.85,116.47,116.6,63002.0
2017-12-04 12:20:00,116.6,116.86,116.05,116.06,71310.0,116.6,116.86,116.05,116.06,71310.0
2017-12-04 12:30:00,116.05,116.08,115.82,116.05,40140.0,116.05,116.08,115.82,116.05,40140.0
2017-12-04 12:40:00,116.05,116.07,115.85,115.99,49306.0,116.05,116.07,115.85,115.99,49306.0
2017-12-04 12:50:00,115.98,116.33,115.98,116.21,37205.0,115.98,116.33,115.98,116.21,37205.0
2017-12-04 13:00:00,116.2,116.79,116.2,116.42,54177.0,116.2,116.79,116.2,116.42,54177.0
2017-12-04 13:10:00,116.4,117.15,116.39,116.76,85389.0,116.4,117.15,116.39,116.76,85389.0
2017-12-04 13:20:00,116.74,116.89,115.95,115.95,88370.0,116.74,116.89,115.95,115.95,88370.0
2017-12-04 13:30:00,115.95,116.31,115.88,116.31,49866.0,115.95,116.31,115.88,116.31,49866.0
2017-12-04 13:40:00,116.33,116.33,115.93,115.93,45833.0,116.33,116.33,115.93,115.93,45833.0
2017-12-04 13:50:00,115.98,115.99,115.75,115.85,91686.0,115.98,115.99,115.75,115.85,91686.0
2017-12-04 14:00:00,115.84,115.92,115.39,115.46,46216.0,115.84,115.92,115.39,115.46,46216.0
2017-12-04 14:10:00,115.47,115.61,115.0,115.5,54655.0,115.47,115.61,115.0,115.5,54655.0
2017-12-04 14:20:00,115.48,115.92,115.47,115.56,92458.0,115.48,115.92,115.47,115.56,92458.0
2017-12-04 14:30:00,115.52,115.56,115.05,115.31,48469.0,115.52,115.56,115.05,115.31,48469.0
2017-12-04 14:40:00,115.27,115.34,114.75,114.76,61404.0,115.27,115.34,114.75,114.76,61404.0
2017-12-04 14:50:00,114.79,115.11,114.78,115.04,52087.0,114.79,115.11,114.78,115.04,52087.0
2017-12-04 15:00:00,115.09,115.13,114.85,115.1,64889.0,115.09,115.13,114.85,115.1,64889.0
2017-12-04 15:10:00,115.11,115.11,114.2,114.2,76314.0,115.11,115.11,114.2,114.2,76314.0
2017-12-04 15:20:00,114.27,114.62,114.21,114.45,138921.0,114.27,114.62,114.21,114.45,138921.0
2017-12-04 15:30:00,114.43,114.51,113.63,113.63,115891.0,114.43,114.51,113.63,113.63,115891.0
2017-12-04 15:40:00,113.62,113.83,113.33,113.38,177017.0,113.62,113.83,113.33,113.38,177017.0
2017-12-04 15:50:00,113.39,113.89,113.37,113.63,281017.0,113.39,113.89,113.37,113.63,281017.0
2017-12-05 09:30:00,113.14,116.51,112.84,116.17,152828.0,113.14,116.51,112.84,116.17,152828.0
2017-12-05 09:40:00,116.16,119.38,115.93,118.73,245224.0,116.16,119.38,115.93,118.73,245224.0
2017-12-05 09:50:00,118.73,118.74,117.55,118.03,136195.0,118.73,118.74,117.55,118.03,136195.0
2017-12-05 10:00:00,118.13,118.53,117.99,118.0,83948.0,118.13,118.53,117.99,118.0,83948.0
2017-12-05 10:10:00,118.04,118.11,116.83,117.79,67828.0,118.04,118.11,116.83,117.79,67828.0
2017-12-05 10:20:00,117.79,118.0,117.52,117.69,45822.0,117.79,118.0,117.52,117.69,45822.0
2017-12-05 10:30:00,117.7,117.85,117.41,117.51,45587.0,117.7,117.85,117.41,117.51,45587.0
2017-12-05 10:40:00,117.57,117.61,117.27,117.31,49293.0,117.57,117.61,117.27,117.31,49293.0
2017-12-05 10:50:00,117.26,117.27,116.89,117.11,41252.0,117.26,117.27,116.89,117.11,41252.0
2017-12-05 11:00:00,117.16,117.67,117.13,117.48,29799.0,117.16,117.67,117.13,117.48,29799.0
2017-12-05 11:10:00,117.48,118.17,117.47,117.92,37991.0,117.48,118.17,117.47,117.92,37991.0
2017-12-05 11:20:00,117.96,118.16,117.5,117.61,39404.0,117.96,118.16,117.5,117.61,39404.0
2017-12-05 11:30:00,117.63,117.84,117.58,117.66,18633.0,117.63,117.84,117.58,117.66,18633.0
2017-12-05 11:40:00,117.59,117.68,117.46,117.53,16946.0,117.59,117.68,117.46,117.53,16946.0
2017-12-05 11:50:00,117.51,117.56,116.8,116.84,18232.0,117.51,117.56,116.8,116.84,18232.0
2017-12-05 12:00:00,116.86,117.05,116.53,116.78,47013.0,116.86,117.05,116.53,116.78,47013.0
2017-12-05 12:10:00,116.68,116.98,116.54,116.84,30981.0,116.68,116.98,116.54,116.84,30981.0
2017-12-05 12:20:00,116.85,117.18,116.55,117.07,16559.0,116.85,117.18,116.55,117.07,16559.0
2017-12-05 12:30:00,117.03,117.35,116.96,117.17,13952.0,117.03,117.35,116.96,117.17,13952.0
2017-12-05 12:40:00,117.29,117.49,117.21,117.35,7968.0,117.29,117.49,117.21,117.35,7968.0
2017-12-05 12:50:00,117.39,117.43,116.74,116.96,21383.0,117.39,117.43,116.74,116.96,21383.0
2017-12-05 13:00:00,116.82,116.96,116.73,116.77,14726.0,116.82,116.96,116.73,116.77,14726.0
2017-12-05 13:10:00,116.71,116.98,116.66,116.91,15370.0,116.71,116.98,116.66,116.91,15370.0
2017-12-05 13:20:00,116.96,117.25,116.95,117.25,8116.0,116.96,117.25,116.95,117.25,8116.0
2017-12-05 13:30:00,117.27,117.4,117.09,117.28,18086.0,117.27,117.4,117.09,117.28,18086.0
2017-12-05 13:40:00,117.31,117.5,117.26,117.26,12840.0,117.31,117.5,117.26,117.26,12840.0
2017-12-05 13:50:00,117.33,117.51,117.32,117.42,12213.0,117.33,117.51,117.32,117.42,12213.0
2017-12-05 14:00:00,117.43,117.47,117.08,117.25,13875.0,117.43,117.47,117.08,117.25,13875.0
2017-12-05 14:10:00,117.17,117.26,117.01,117.05,16963.0,117.17,117.26,117.01,117.05,16963.0
2017-12-05 14:20:00,117.04,117.27,117.0,117.23,26549.0,117.04,117.27,117.0,117.23,26549.0
2017-12-05 14:30:00,117.2,117.26,117.11,117.2,22596.0,117.2,117.26,117.11,117.2,22596.0
2017-12-05 14:40:00,117.12,117.22,116.57,116.58,16551.0,117.12,117.22,116.57,116.58,16551.0
2017-12-05 14:50:00,116.5,116.51,116.14,116.28,22149.0,116.5,116.51,116.14,116.28,22149.0
2017-12-05 15:00:00,116.3,116.46,116.13,116.31,50834.0,116.3,116.46,116.13,116.31,50834.0
2017-12-05 15:10:00,116.29,116.49,116.22,116.22,57715.0,116.29,116.49,116.22,116.22,57715.0
2017-12-05 15:20:00,116.23,116.4,116.2,116.23,44164.0,116.23,116.4,116.2,116.23,44164.0
2017-12-05 15:30:00,116.29,116.3,115.94,115.94,36577.0,116.29,116.3,115.94,115.94,36577.0
2017-12-05 15:40:00,115.96,116.2,115.93,116.09,45764.0,115.96,116.2,115.93,116.09,45764.0
2017-12-05 15:50:00,116.09,116.43,115.85,116.2,119632.0,116.09,116.43,115.85,116.2,119632.0
2017-12-06 09:30:00,115.47,116.49,114.81,116.49,45219.0,115.47,116.49,114.81,116.49,45219.0
2017-12-06 09:40:00,116.28,117.05,116.11,116.14,53296.0,116.28,117.05,116.11,116.14,53296.0
2017-12-06 09:50:00,116.21,116.67,115.84,116.47,26064.0,116.21,116.67,115.84,116.47,26064.0
2017-12-06 10:00:00,116.46,116.83,116.14,116.19,40037.0,116.46,116.83,116.14,116.19,40037.0
2017-12-06 10:10:00,116.16,116.16,115.77,115.88,13243.0,116.16,116.16,115.77,115.88,13243.0
2017-12-06 10:20:00,115.94,116.38,115.7,115.83,18727.0,115.94,116.38,115.7,115.83,18727.0
2017-12-06 10:30:00,115.92,115.92,114.98,115.0,19331.0,115.92,115.92,114.98,115.0,19331.0
2017-12-06 10:40:00,115.05,115.4,114.98,115.23,25478.0,115.05,115.4,114.98,115.23,25478.0
2017-12-06 10:50:00,115.23,115.74,115.09,115.68,14092.0,115.23,115.74,115.09,115.68,14092.0
2017-12-06 11:00:00,115.74,115.75,115.48,115.75,23368.0,115.74,115.75,115.48,115.75,23368.0
2017-12-06 11:10:00,115.73,115.89,115.64,115.89,27189.0,115.73,115.89,115.64,115.89,27189.0
2017-12-06 11:20:00,115.87,116.19,115.58,115.78,29934.0,115.87,116.19,115.58,115.78,29934.0
2017-12-06 11:30:00,115.62,115.88,115.5,115.7,11282.0,115.62,115.88,115.5,115.7,11282.0
2017-12-06 11:40:00,115.65,115.9,115.55,115.58,38086.0,115.65,115.9,115.55,115.58,38086.0
2017-12-06 11:50:00,115.59,115.78,115.54,115.73,64296.0,115.59,115.78,115.54,115.73,64296.0
2017-12-06 12:00:00,115.75,115.8,115.6,115.74,73413.0,115.75,115.8,115.6,115.74,73413.0
2017-12-06 12:10:00,115.72,116.66,115.67,116.42,48400.0,115.72,116.66,115.67,116.42,48400.0
2017-12-06 12:20:00,116.37,116.37,115.89,115.89,18174.0,116.37,116.37,115.89,115.89,18174.0
2017-12-06 12:30:00,116.02,116.16,115.79,115.95,26054.0,116.02,116.16,115.79,115.95,26054.0
2017-12-06 12:40:00,115.99,116.51,115.99,116.51,13499.0,115.99,116.51,115.99,116.51,13499.0
2017-12-06 12:50:00,116.52,116.53,116.28,116.44,9504.0,116.52,116.53,116.28,116.44,9504.0
2017-12-06 13:00:00,116.46,116.52,116.21,116.24,8104.0,116.46,116.52,116.21,116.24,8104.0
2017-12-06 13:10:00,116.24,116.55,115.7,116.55,30524.0,116.24,116.55,115.7,116.55,30524.0
2017-12-06 13:20:00,116.56,116.56,116.26,116.4,12774.0,116.56,116.56,116.26,116.4,12774.0
2017-12-06 13:30:00,116.4,116.83,116.37,116.69,26255.0,116.4,116.83,116.37,116.69,26255.0
2017-12-06 13:40:00,116.7,117.02,116.7,116.88,7376.0,116.7,117.02,116.7,116.88,7376.0
2017-12-06 13:50:00,116.93,117.3,116.86,117.29,12318.0,116.93,117.3,116.86,117.29,12318.0
2017-12-06 14:00:00,117.23,117.43,116.9,116.95,17601.0,117.23,117.43,116.9,116.95,17601.0
2017-12-06 14:10:00,116.9,117.21,116.9,117.19,9864.0,116.9,117.21,116.9,117.19,9864.0
2017-12-06 14:20:00,117.14,117.44,116.98,117.35,13339.0,117.14,117.44,116.98,117.35,13339.0
2017-12-06 14:30:00,117.35,117.57,117.3,117.37,14747.0,117.35,117.57,117.3,117.37,14747.0
2017-12-06 14:40:00,117.41,117.83,117.41,117.72,17717.0,117.41,117.83,117.41,117.72,17717.0
2017-12-06 14:50:00,117.71,117.93,117.66,117.82,31892.0,117.71,117.93,117.66,117.82,31892.0
2017-12-06 15:00:00,117.84,118.02,117.72,117.73,43096.0,117.84,118.02,117.72,117.73,43096.0
2017-12-06 15:10:00,117.76,118.0,117.63,117.97,47408.0,117.76,118.0,117.63,117.97,47408.0
2017-12-06 15:20:00,117.98,117.98,117.54,117.71,42319.0,117.98,117.98,117.54,117.71,42319.0
2017-12-06 15:30:00,117.67,118.16,117.51,117.97,85605.0,117.67,118.16,117.51,117.97,85605.0
2017-12-06 15:40:00,117.97,118.14,117.72,117.93,73088.0,117.97,118.14,117.72,117.93,73088.0
2017-12-06 15:50:00,117.93,118.09,117.75,117.76,107170.0,117.93,118.09,117.75,117.76,107170.0
2017-12-07 09:30:00,117.84,118.45,117.36,118.34,10998.0,117.84,118.45,117.36,118.34,10998.0
2017-12-07 09:40:00,118.33,118.61,117.6,118.32,22379.0,118.33,118.61,117.6,118.32,22379.0
2017-12-07 09:50:00,118.24,118.38,117.9,118.26,30060.0,118.24,118.38,117.9,118.26,30060.0
2017-12-07 10:00:00,118.08,118.24,117.64,117.75,84381.0,118.08,118.24,117.64,117.75,84381.0
2017-12-07 10:10:00,117.73,118.37,117.71,118.25,18180.0,117.73,118.37,117.71,118.25,18180.0
2017-12-07 10:20:00,118.34,118.82,118.27,118.66,11215.0,118.34,118.82,118.27,118.66,11215.0
2017-12-07 10:30:00,118.66,119.5,118.65,119.46,33038.0,118.66,119.5,118.65,119.46,33038.0
2017-12-07 10:40:00,119.53,119.85,119.48,119.73,16680.0,119.53,119.85,119.48,119.73,16680.0
2017-12-07 10:50:00,119.72,119.83,119.36,119.54,25898.0,119.72,119.83,119.36,119.54,25898.0
2017-12-07 11:00:00,119.54,119.91,119.39,119.52,33175.0,119.54,119.91,119.39,119.52,33175.0
2017-12-07 11:10:00,119.41,120.15,119.39,120.15,34812.0,119.41,120.15,119.39,120.15,34812.0
2017-12-07 11:20:00,120.07,120.5,120.0,120.5,22467.0,120.07,120.5,120.0,120.5,22467.0
2017-12-07 11:30:00,120.46,120.8,120.34,120.64,33478.0,120.46,120.8,120.34,120.64,33478.0
2017-12-07 11:40:00,120.68,121.15,120.6,120.94,39055.0,120.68,121.15,120.6,120.94,39055.0
2017-12-07 11:50:00,120.99,121.21,120.79,121.13,21177.0,120.99,121.21,120.79,121.13,21177.0
2017-12-07 12:00:00,121.13,121.33,120.75,121.15,80075.0,121.13,121.33,120.75,121.15,80075.0
2017-12-07 12:10:00,121.11,121.11,120.75,120.89,32402.0,121.11,121.11,120.75,120.89,32402.0
2017-12-07 12:20:00,120.99,121.08,120.75,120.97,36084.0,120.99,121.08,120.75,120.97,36084.0
2017-12-07 12:30:00,120.99,121.38,120.77,121.28,38488.0,120.99,121.38,120.77,121.28,38488.0
2017-12-07 12:40:00,121.32,121.39,120.86,121.39,12489.0,121.32,121.39,120.86,121.39,12489.0
2017-12-07 12:50:00,121.35,121.39,120.95,121.13,14811.0,121.35,121.39,120.95,121.13,14811.0
2017-12-07 13:00:00,121.16,121.21,120.9,121.05,23308.0,121.16,121.21,120.9,121.05,23308.0
2017-12-07 13:10:00,121.0,121.11,120.68,121.02,15755.0,121.0,121.11,120.68,121.02,15755.0
2017-12-07 13:20:00,121.08,121.19,120.93,121.01,16033.0,121.08,121.19,120.93,121.01,16033.0
2017-12-07 13:30:00,121.01,121.04,120.73,121.0,33316.0,121.01,121.04,120.73,121.0,33316.0
2017-12-07 13:40:00,120.97,120.97,120.66,120.84,24494.0,120.97,120.97,120.66,120.84,24494.0
2017-12-07 13:50:00,120.82,121.13,120.77,121.12,17208.0,120.82,121.13,120.77,121.12,17208.0
2017-12-07 14:00:00,121.12,121.2,120.96,121.06,17086.0,121.12,121.2,120.96,121.06,17086.0
2017-12-07 14:10:00,120.95,121.11,120.86,121.07,13645.0,120.95,121.11,120.86,121.07,13645.0
2017-12-07 14:20:00,121.05,121.17,121.0,121.0,25994.0,121.05,121.17,121.0,121.0,25994.0
2017-12-07 14:30:00,121.01,121.05,120.73,120.86,79450.0,121.01,121.05,120.73,120.86,79450.0
2017-12-07 14:40:00,120.85,121.18,120.77,121.16,29295.0,120.85,121.18,120.77,121.16,29295.0
2017-12-07 14:50:00,121.17,121.25,121.08,121.13,15270.0,121.17,121.25,121.08,121.13,15270.0
2017-12-07 15:00:00,121.14,121.14,120.89,120.97,29825.0,121.14,121.14,120.89,120.97,29825.0
2017-12-07 15:10:00,120.97,121.17,120.94,121.05,24587.0,120.97,121.17,120.94,121.05,24587.0
2017-12-07 15:20:00,120.97,121.01,120.83,120.89,70204.0,120.97,121.01,120.83,120.89,70204.0
2017-12-07 15:30:00,120.9,121.02,120.67,120.99,58038.0,120.9,121.02,120.67,120.99,58038.0
2017-12-07 15:40:00,120.99,121.06,120.92,120.97,69312.0,120.99,121.06,120.92,120.97,69312.0
2017-12-07 15:50:00,120.97,121.13,120.96,121.0,122192.0,120.97,121.13,120.96,121.0,122192.0
2017-12-08 09:30:00,122.1,123.87,122.1,122.76,29896.0,122.1,123.87,122.1,122.76,29896.0
2017-12-08 09:40:00,122.64,123.1,122.12,122.6,36826.0,122.64,123.1,122.12,122.6,36826.0
2017-12-08 09:50:00,122.55,122.55,121.83,122.16,24173.0,122.55,122.55,121.83,122.16,24173.0
2017-12-08 10:00:00,122.0,122.29,121.62,121.62,33419.0,122.0,122.29,121.62,121.62,33419.0
2017-12-08 10:10:00,121.73,122.02,121.67,122.02,10833.0,121.73,122.02,121.67,122.02,10833.0
2017-12-08 10:20:00,121.99,122.22,121.63,121.85,15616.0,121.99,122.22,121.63,121.85,15616.0
2017-12-08 10:30:00,121.94,122.33,121.67,121.91,16612.0,121.94,122.33,121.67,121.91,16612.0
2017-12-08 10:40:00,121.95,122.5,121.81,122.21,12368.0,121.95,122.5,121.81,122.21,12368.0
2017-12-08 10:50:00,122.23,122.44,121.99,122.43,13298.0,122.23,122.44,121.99,122.43,13298.0
2017-12-08 11:00:00,122.42,122.6,122.17,122.38,17636.0,122.42,122.6,122.17,122.38,17636.0
2017-12-08 11:10:00,122.35,122.69,122.32,122.56,8500.0,122.35,122.69,122.32,122.56,8500.0
2017-12-08 11:20:00,122.6,122.88,122.3,122.33,19309.0,122.6,122.88,122.3,122.33,19309.0
2017-12-08 11:30:00,122.33,122.33,121.85,122.1,8461.0,122.33,122.33,121.85,122.1,8461.0
2017-12-08 11:40:00,122.06,122.3,122.01,122.3,16845.0,122.06,122.3,122.01,122.3,16845.0
2017-12-08 11:50:00,122.25,122.43,122.09,122.31,14200.0,122.25,122.43,122.09,122.31,14200.0
2017-12-08 12:00:00,122.21,122.46,122.14,122.35,10067.0,122.21,122.46,122.14,122.35,10067.0
2017-12-08 12:10:00,122.38,122.5,122.27,122.31,54704.0,122.38,122.5,122.27,122.31,54704.0
2017-12-08 12:20:00,122.24,122.46,122.24,122.43,8821.0,122.24,122.46,122.24,122.43,8821.0
2017-12-08 12:30:00,122.45,122.5,122.15,122.17,10782.0,122.45,122.5,122.15,122.17,10782.0
2017-12-08 12:40:00,122.18,122.29,121.92,121.92,11650.0,122.18,122.29,121.92,121.92,11650.0
2017-12-08 12:50:00,121.94,122.21,121.82,122.07,29074.0,121.94,122.21,121.82,122.07,29074.0
2017-12-08 13:00:00,122.17,122.19,121.93,122.06,16817.0,122.17,122.19,121.93,122.06,16817.0
2017-12-08 13:10:00,122.02,122.03,121.65,121.73,21438.0,122.02,122.03,121.65,121.73,21438.0
2017-12-08 13:20:00,121.74,121.87,121.7,121.87,6035.0,121.74,121.87,121.7,121.87,6035.0
2017-12-08 13:30:00,121.83,122.05,121.78,122.05,28184.0,121.83,122.05,121.78,122.05,28184.0
2017-12-08 13:40:00,121.94,122.07,121.86,121.88,7510.0,121.94,122.07,121.86,121.88,7510.0
2017-12-08 13:50:00,121.85,121.99,121.85,121.92,5100.0,121.85,121.99,121.85,121.92,5100.0
2017-12-08 14:00:00,121.93,122.06,121.91,121.99,6138.0,121.93,122.06,121.91,121.99,6138.0
2017-12-08 14:10:00,121.95,121.98,121.82,121.85,5534.0,121.95,121.98,121.82,121.85,5534.0
2017-12-08 14:20:00,121.77,121.8,121.53,121.8,8017.0,121.77,121.8,121.53,121.8,8017.0
2017-12-08 14:30:00,121.8,121.98,121.69,121.92,9897.0,121.8,121.98,121.69,121.92,9897.0
2017-12-08 14:40:00,121.95,122.02,121.87,121.96,12939.0,121.95,122.02,121.87,121.96,12939.0
2017-12-08 14:50:00,121.92,121.93,121.64,121.67,5420.0,121.92,121.93,121.64,121.67,5420.0
2017-12-08 15:00:00,121.73,121.79,121.56,121.74,9842.0,121.73,121.79,121.56,121.74,9842.0
2017-12-08 15:10:00,121.69,121.89,121.64,121.84,21114.0,121.69,121.89,121.64,121.84,21114.0
2017-12-08 15:20:00,121.86,122.01,121.82,121.95,12523.0,121.86,122.01,121.82,121.95,12523.0
2017-12-08 15:30:00,121.88,121.94,121.69,121.89,22936.0,121.88,121.94,121.69,121.89,22936.0
2017-12-08 15:40:00,121.9,121.91,121.62,121.71,61443.0,121.9,121.91,121.62,121.71,61443.0
2017-12-08 15:50:00,121.72,121.87,121.71,121.82,99587.0,121.72,121.87,121.71,121.82,99587.0
2017-12-11 09:30:00,122.41,123.66,122.41,123.43,40339.0,122.41,123.66,122.41,123.43,40339.0
2017-12-11 09:40:00,123.31,123.4,122.26,122.84,161142.0,123.31,123.4,122.26,122.84,161142.0
2017-12-11 09:50:00,122.83,123.28,122.77,123.0,48509.0,122.83,123.28,122.77,123.0,48509.0
2017-12-11 10:00:00,123.14,123.34,123.0,123.34,53418.0,123.14,123.34,123.0,123.34,53418.0
2017-12-11 10:10:00,123.26,123.26,122.74,122.81,17081.0,123.26,123.26,122.74,122.81,17081.0
2017-12-11 10:20:00,122.77,122.82,122.49,122.53,67436.0,122.77,122.82,122.49,122.53,67436.0
2017-12-11 10:30:00,122.59,122.86,122.52,122.66,47573.0,122.59,122.86,122.52,122.66,47573.0
2017-12-11 10:40:00,122.74,122.88,122.58,122.66,14647.0,122.74,122.88,122.58,122.66,14647.0
2017-12-11 10:50:00,122.7,122.77,122.5,122.58,11085.0,122.7,122.77,122.5,122.58,11085.0
2017-12-11 11:00:00,122.54,122.8,122.46,122.66,65794.0,122.54,122.8,122.46,122.66,65794.0
2017-12-11 11:10:00,122.6,122.85,122.6,122.75,6195.0,122.6,122.85,122.6,122.75,6195.0
2017-12-11 11:20:00,122.75,122.81,122.68,122.71,2177.0,122.75,122.81,122.68,122.71,2177.0
2017-12-11 11:30:00,122.79,122.9,122.54,122.57,13923.0,122.79,122.9,122.54,122.57,13923.0
2017-12-11 11:40:00,122.58,122.68,122.51,122.65,4687.0,122.58,122.68,122.51,122.65,4687.0
2017-12-11 11:50:00,122.69,122.82,122.69,122.72,5150.0,122.69,122.82,122.69,122.72,5150.0
2017-12-11 12:00:00,122.73,122.92,122.64,122.77,15294.0,122.73,122.92,122.64,122.77,15294.0
2017-12-11 12:10:00,122.8,122.86,122.69,122.73,16468.0,122.8,122.86,122.69,122.73,16468.0
2017-12-11 12:20:00,122.73,122.86,122.68,122.82,13925.0,122.73,122.86,122.68,122.82,13925.0
2017-12-11 12:30:00,122.73,122.89,122.71,122.77,7240.0,122.73,122.89,122.71,122.77,7240.0
2017-12-11 12:40:00,122.71,122.87,122.66,122.76,5500.0,122.71,122.87,122.66,122.76,5500.0
2017-12-11 12:50:00,122.79,122.95,122.79,122.95,4659.0,122.79,122.95,122.79,122.95,4659.0
2017-12-11 13:00:00,122.98,123.0,122.8,122.81,6647.0,122.98,123.0,122.8,122.81,6647.0
2017-12-11 13:10:00,122.8,122.85,122.55,122.64,12417.0,122.8,122.85,122.55,122.64,12417.0
2017-12-11 13:20:00,122.63,122.63,122.39,122.46,4277.0,122.63,122.63,122.39,122.46,4277.0
2017-12-11 13:30:00,122.49,122.56,122.31,122.39,4391.0,122.49,122.56,122.31,122.39,4391.0
2017-12-11 13:40:00,122.42,122.42,122.3,122.32,7902.0,122.42,122.42,122.3,122.32,7902.0
2017-12-11 13:50:00,122.35,122.56,122.25,122.46,6362.0,122.35,122.56,122.25,122.46,6362.0
2017-12-11 14:00:00,122.47,122.69,122.4,122.69,9692.0,122.47,122.69,122.4,122.69,9692.0
2017-12-11 14:10:00,122.67,122.9,122.63,122.8,129979.0,122.67,122.9,122.63,122.8,129979.0
2017-12-11 14:20:00,122.75,123.01,122.68,122.97,119736.0,122.75,123.01,122.68,122.97,119736.0
2017-12-11 14:30:00,122.97,123.21,122.92,123.21,218565.0,122.97,123.21,122.92,123.21,218565.0
2017-12-11 14:40:00,123.21,123.54,123.2,123.51,22598.0,123.21,123.54,123.2,123.51,22598.0
2017-12-11 14:50:00,123.46,123.5,123.2,123.32,37014.0,123.46,123.5,123.2,123.32,37014.0
2017-12-11 15:00:00,123.32,123.46,123.11,123.46,21750.0,123.32,123.46,123.11,123.46,21750.0
2017-12-11 15:10:00,123.48,123.51,123.22,123.26,19365.0,123.48,123.51,123.22,123.26,19365.0
2017-12-11 15:20:00,123.28,123.35,123.18,123.24,106043.0,123.28,123.35,123.18,123.24,106043.0
2017-12-11 15:30:00,123.24,123.49,123.15,123.49,27996.0,123.24,123.49,123.15,123.49,27996.0
2017-12-11 15:40:00,123.51,123.51,123.22,123.31,68315.0,123.51,123.51,123.22,123.31,68315.0
2017-12-11 15:50:00,123.28,123.32,123.02,123.09,312225.0,123.28,123.32,123.02,123.09,312225.0
2017-12-12 09:30:00,122.64,122.64,121.74,122.0,66091.0,122.64,122.64,121.74,122.0,66091.0
2017-12-12 09:40:00,122.13,122.93,121.92,122.39,47631.0,122.13,122.93,121.92,122.39,47631.0
2017-12-12 09:50:00,122.48,122.97,122.21,122.91,63744.0,122.48,122.97,122.21,122.91,63744.0
2017-12-12 10:00:00,122.9,123.1,122.66,122.74,43595.0,122.9,123.1,122.66,122.74,43595.0
2017-12-12 10:10:00,122.88,123.15,122.7,122.77,19906.0,122.88,123.15,122.7,122.77,19906.0
2017-12-12 10:20:00,122.69,122.83,122.47,122.47,18245.0,122.69,122.83,122.47,122.47,18245.0
2017-12-12 10:30:00,122.41,122.56,122.13,122.56,43677.0,122.41,122.56,122.13,122.56,43677.0
2017-12-12 10:40:00,122.48,122.48,122.15,122.29,19701.0,122.48,122.48,122.15,122.29,19701.0
2017-12-12 10:50:00,122.29,122.52,122.2,122.45,25490.0,122.29,122.52,122.2,122.45,25490.0
2017-12-12 11:00:00,122.48,122.84,122.39,122.66,42427.0,122.48,122.84,122.39,122.66,42427.0
2017-12-12 11:10:00,122.66,122.97,122.65,122.97,15911.0,122.66,122.97,122.65,122.97,15911.0
2017-12-12 11:20:00,122.95,122.97,122.44,122.47,38248.0,122.95,122.97,122.44,122.47,38248.0
2017-12-12 11:30:00,122.55,122.6,122.26,122.44,17383.0,122.55,122.6,122.26,122.44,17383.0
2017-12-12 11:40:00,122.53,122.53,122.25,122.33,9545.0,122.53,122.53,122.25,122.33,9545.0
2017-12-12 11:50:00,122.34,122.44,122.19,122.3,16528.0,122.34,122.44,122.19,122.3,16528.0
2017-12-12 12:00:00,122.25,122.3,121.94,122.05,25020.0,122.25,122.3,121.94,122.05,25020.0
2017-12-12 12:10:00,122.13,122.15,121.99,122.0,13149.0,122.13,122.15,121.99,122.0,13149.0
2017-12-12 12:20:00,122.0,122.05,121.64,121.65,13997.0,122.0,122.05,121.64,121.65,13997.0
2017-12-12 12:30:00,121.65,122.04,121.6,122.01,13517.0,121.65,122.04,121.6,122.01,13517.0
2017-12-12 12:40:00,122.02,122.09,121.72,121.72,17525.0,122.02,122.09,121.72,121.72,17525.0
2017-12-12 12:50:00,121.71,121.77,121.29,121.3,20325.0,121.71,121.77,121.29,121.3,20325.0
2017-12-12 13:00:00,121.37,121.41,120.85,121.0,25313.0,121.37,121.41,120.85,121.0,25313.0
2017-12-12 13:10:00,121.01,121.13,120.74,120.89,36148.0,121.01,121.13,120.74,120.89,36148.0
2017-12-12 13:20:00,120.91,120.92,120.68,120.81,32476.0,120.91,120.92,120.68,120.81,32476.0
2017-12-12 13:30:00,120.86,120.92,120.68,120.76,79585.0,120.86,120.92,120.68,120.76,79585.0
2017-12-12 13:40:00,120.83,120.88,120.5,120.5,42014.0,120.83,120.88,120.5,120.5,42014.0
2017-12-12 13:50:00,120.5,120.55,120.16,120.44,38259.0,120.5,120.55,120.16,120.44,38259.0
2017-12-12 14:00:00,120.42,120.73,120.16,120.41,25201.0,120.42,120.73,120.16,120.41,25201.0
2017-12-12 14:10:00,120.43,121.09,120.4,120.91,25427.0,120.43,121.09,120.4,120.91,25427.0
2017-12-12 14:20:00,120.89,121.13,120.83,120.99,169369.0,120.89,121.13,120.83,120.99,169369.0
2017-12-12 14:30:00,120.99,120.99,120.58,120.7,21657.0,120.99,120.99,120.58,120.7,21657.0
2017-12-12 14:40:00,120.74,120.9,120.59,120.86,16021.0,120.74,120.9,120.59,120.86,16021.0
2017-12-12 14:50:00,120.86,121.13,120.7,120.75,22190.0,120.86,121.13,120.7,120.75,22190.0
2017-12-12 15:00:00,120.73,120.81,120.69,120.76,39908.0,120.73,120.81,120.69,120.76,39908.0
2017-12-12 15:10:00,120.74,120.94,120.7,120.77,40951.0,120.74,120.94,120.7,120.77,40951.0
2017-12-12 15:20:00,120.76,120.93,120.7,120.91,48149.0,120.76,120.93,120.7,120.91,48149.0
2017-12-12 15:30:00,120.89,120.98,120.79,120.91,63223.0,120.89,120.98,120.79,120.91,63223.0
2017-12-12 15:40:00,120.93,120.96,120.76,120.82,63548.0,120.93,120.96,120.76,120.82,63548.0
2017-12-12 15:50:00,120.85,121.02,120.66,121.01,232566.0,120.85,121.02,120.66,121.01,232566.0
2017-12-13 09:30:00,121.66,122.68,121.66,122.43,29554.0,121.66,122.68,121.66,122.43,29554.0
2017-12-13 09:40:00,122.49,123.23,122.35,123.23,46348.0,122.49,123.23,122.35,123.23,46348.0
2017-12-13 09:50:00,123.21,123.21,122.63,122.63,29933.0,123.21,123.21,122.63,122.63,29933.0
2017-12-13 10:00:00,122.54,122.87,122.38,122.59,36657.0,122.54,122.87,122.38,122.59,36657.0
2017-12-13 10:10:00,122.58,122.96,122.56,122.66,38380.0,122.58,122.96,122.56,122.66,38380.0
2017-12-13 10:20:00,122.73,123.37,122.73,123.21,18157.0,122.73,123.37,122.73,123.21,18157.0
2017-12-13 10:30:00,123.24,123.24,122.79,122.92,32259.0,123.24,123.24,122.79,122.92,32259.0
2017-12-13 10:40:00,122.93,123.14,122.85,123.0,15777.0,122.93,123.14,122.85,123.0,15777.0
2017-12-13 10:50:00,123.01,123.15,122.89,123.1,21312.0,123.01,123.15,122.89,123.1,21312.0
2017-12-13 11:00:00,123.07,123.25,122.96,123.09,22765.0,123.07,123.25,122.96,123.09,22765.0
2017-12-13 11:10:00,123.16,123.19,122.95,123.13,69231.0,123.16,123.19,122.95,123.13,69231.0
2017-12-13 11:20:00,123.17,123.21,122.93,123.05,38493.0,123.17,123.21,122.93,123.05,38493.0
2017-12-13 11:30:00,123.06,123.15,122.71,122.96,100861.0,123.06,123.15,122.71,122.96,100861.0
2017-12-13 11:40:00,123.01,123.08,122.66,122.83,20852.0,123.01,123.08,122.66,122.83,20852.0
2017-12-13 11:50:00,122.79,122.86,122.59,122.78,6410.0,122.79,122.86,122.59,122.78,6410.0
2017-12-13 12:00:00,122.72,122.79,122.55,122.66,9400.0,122.72,122.79,122.55,122.66,9400.0
2017-12-13 12:10:00,122.67,122.84,122.52,122.77,90042.0,122.67,122.84,122.52,122.77,90042.0
2017-12-13 12:20:00,122.77,123.21,122.77,123.02,20700.0,122.77,123.21,122.77,123.02,20700.0
2017-12-13 12:30:00,122.93,123.0,122.4,122.4,17661.0,122.93,123.0,122.4,122.4,17661.0
2017-12-13 12:40:00,122.4,122.65,122.37,122.65,13348.0,122.4,122.65,122.37,122.65,13348.0
2017-12-13 12:50:00,122.63,122.85,122.56,122.8,7318.0,122.63,122.85,122.56,122.8,7318.0
2017-12-13 13:00:00,122.81,122.81,122.64,122.69,10519.0,122.81,122.81,122.64,122.69,10519.0
2017-12-13 13:10:00,122.67,122.74,122.63,122.68,6072.0,122.67,122.74,122.63,122.68,6072.0
2017-12-13 13:20:00,122.67,122.99,122.66,122.93,11815.0,122.67,122.99,122.66,122.93,11815.0
2017-12-13 13:30:00,122.97,122.97,122.65,122.76,6400.0,122.97,122.97,122.65,122.76,6400.0
2017-12-13 13:40:00,122.8,122.8,122.62,122.74,7241.0,122.8,122.8,122.62,122.74,7241.0
2017-12-13 13:50:00,122.73,122.84,122.68,122.76,5581.0,122.73,122.84,122.68,122.76,5581.0
2017-12-13 14:00:00,122.84,123.14,122.66,123.14,17950.0,122.84,123.14,122.66,123.14,17950.0
2017-12-13 14:10:00,123.06,123.14,122.96,123.01,10936.0,123.06,123.14,122.96,123.01,10936.0
2017-12-13 14:20:00,123.05,123.22,122.89,123.19,11539.0,123.05,123.22,122.89,123.19,11539.0
2017-12-13 14:30:00,123.18,123.31,123.12,123.19,17691.0,123.18,123.31,123.12,123.19,17691.0
2017-12-13 14:40:00,123.18,123.4,123.14,123.33,23710.0,123.18,123.4,123.14,123.33,23710.0
2017-12-13 14:50:00,123.33,123.45,123.12,123.3,17981.0,123.33,123.45,123.12,123.3,17981.0
2017-12-13 15:00:00,123.25,123.4,123.13,123.2,24182.0,123.25,123.4,123.13,123.2,24182.0
2017-12-13 15:10:00,123.2,123.51,123.1,123.47,30765.0,123.2,123.51,123.1,123.47,30765.0
2017-12-13 15:20:00,123.45,123.49,123.04,123.12,61631.0,123.45,123.49,123.04,123.12,61631.0
2017-12-13 15:30:00,123.09,123.26,123.06,123.14,25675.0,123.09,123.26,123.06,123.14,25675.0
2017-12-13 15:40:00,123.13,123.21,122.94,123.0,36963.0,123.13,123.21,122.94,123.0,36963.0
2017-12-13 15:50:00,123.0,123.38,122.84,123.38,167997.0,123.0,123.38,122.84,123.38,167997.0
2017-12-14 09:30:00,123.87,124.42,123.62,124.09,19630.0,123.87,124.42,123.62,124.09,19630.0
2017-12-14 09:40:00,124.12,124.59,124.09,124.54,10241.0,124.12,124.59,124.09,124.54,10241.0
2017-12-14 09:50:00,124.6,124.7,124.15,124.59,42309.0,124.6,124.7,124.15,124.59,42309.0
2017-12-14 10:00:00,124.6,124.88,124.17,124.42,19789.0,124.6,124.88,124.17,124.42,19789.0
2017-12-14 10:10:00,124.36,124.79,124.19,124.23,32222.0,124.36,124.79,124.19,124.23,32222.0
2017-12-14 10:20:00,124.23,124.9,124.22,124.9,15008.0,124.23,124.9,124.22,124.9,15008.0
2017-12-14 10:30:00,124.87,125.26,124.83,125.03,36812.0,124.87,125.26,124.83,125.03,36812.0
2017-12-14 10:40:00,125.12,125.34,124.92,124.92,9505.0,125.12,125.34,124.92,124.92,9505.0
2017-12-14 10:50:00,124.92,125.02,124.84,124.97,14883.0,124.92,125.02,124.84,124.97,14883.0
2017-12-14 11:00:00,125.03,125.37,124.92,125.06,63273.0,125.03,125.37,124.92,125.06,63273.0
2017-12-14 11:10:00,124.97,125.06,124.41,124.54,30765.0,124.97,125.06,124.41,124.54,30765.0
2017-12-14 11:20:00,124.53,124.96,124.48,124.81,25675.0,124.53,124.96,124.48,124.81,25675.0
2017-12-14 11:30:00,124.88,125.14,124.88,125.14,9224.0,124.88,125.14,124.88,125.14,9224.0
2017-12-14 11:40:00,125.11,125.13,124.91,124.98,17119.0,125.11,125.13,124.91,124.98,17119.0
2017-12-14 11:50:00,124.97,125.07,124.89,124.99,20715.0,124.97,125.07,124.89,124.99,20715.0
2017-12-14 12:00:00,124.93,125.17,124.93,125.14,7813.0,124.93,125.17,124.93,125.14,7813.0
2017-12-14 12:10:00,125.14,125.14,124.99,125.03,5874.0,125.14,125.14,124.99,125.03,5874.0
2017-12-14 12:20:00,125.0,125.09,124.96,124.99,15627.0,125.0,125.09,124.96,124.99,15627.0
2017-12-14 12:30:00,125.0,125.17,124.93,125.17,29038.0,125.0,125.17,124.93,125.17,29038.0
2017-12-14 12:40:00,125.12,125.51,125.12,125.49,23726.0,125.12,125.51,125.12,125.49,23726.0
2017-12-14 12:50:00,125.49,125.54,125.28,125.29,70592.0,125.49,125.54,125.28,125.29,70592.0
2017-12-14 13:00:00,125.29,125.38,125.19,125.38,19240.0,125.29,125.38,125.19,125.38,19240.0
2017-12-14 13:10:00,125.32,125.36,124.78,125.02,60682.0,125.32,125.36,124.78,125.02,60682.0
2017-12-14 13:20:00,125.02,125.32,124.99,125.26,15859.0,125.02,125.32,124.99,125.26,15859.0
2017-12-14 13:30:00,125.26,125.34,125.08,125.23,25037.0,125.26,125.34,125.08,125.23,25037.0
2017-12-14 13:40:00,125.25,125.38,125.16,125.37,15041.0,125.25,125.38,125.16,125.37,15041.0
2017-12-14 13:50:00,125.37,125.37,125.27,125.36,19155.0,125.37,125.37,125.27,125.36,19155.0
2017-12-14 14:00:00,125.32,125.59,125.3,125.56,37523.0,125.32,125.59,125.3,125.56,37523.0
2017-12-14 14:10:00,125.56,125.61,125.47,125.51,33288.0,125.56,125.61,125.47,125.51,33288.0
2017-12-14 14:20:00,125.51,125.53,125.33,125.4,48412.0,125.51,125.53,125.33,125.4,48412.0
2017-12-14 14:30:00,125.41,125.56,125.39,125.52,61373.0,125.41,125.56,125.39,125.52,61373.0
2017-12-14 14:40:00,125.5,125.59,125.46,125.5,45845.0,125.5,125.59,125.46,125.5,45845.0
2017-12-14 14:50:00,125.5,125.79,125.5,125.73,22468.0,125.5,125.79,125.5,125.73,22468.0
2017-12-14 15:00:00,125.71,125.76,125.62,125.72,36838.0,125.71,125.76,125.62,125.72,36838.0
2017-12-14 15:10:00,125.73,125.85,125.71,125.81,25346.0,125.73,125.85,125.71,125.81,25346.0
2017-12-14 15:20:00,125.82,126.15,125.82,126.01,107157.0,125.82,126.15,125.82,126.01,107157.0
2017-12-14 15:30:00,126.01,126.19,125.99,126.09,50356.0,126.01,126.19,125.99,126.09,50356.0
2017-12-14 15:40:00,126.09,126.21,125.98,126.16,123074.0,126.09,126.21,125.98,126.16,123074.0
2017-12-14 15:50:00,126.16,126.2,126.07,126.17,229846.0,126.16,126.2,126.07,126.17,229846.0
2017-12-15 09:30:00,125.96,127.2,125.96,126.05,63266.0,125.96,127.2,125.96,126.05,63266.0
2017-12-15 09:40:00,126.07,126.49,125.87,126.34,28650.0,126.07,126.49,125.87,126.34,28650.0
2017-12-15 09:50:00,126.48,126.64,126.23,126.63,14047.0,126.48,126.64,126.23,126.63,14047.0
2017-12-15 10:00:00,126.52,127.1,126.45,126.95,12665.0,126.52,127.1,126.45,126.95,12665.0
2017-12-15 10:10:00,126.95,127.26,126.89,126.98,19420.0,126.95,127.26,126.89,126.98,19420.0
2017-12-15 10:20:00,127.0,127.2,126.88,127.07,21705.0,127.0,127.2,126.88,127.07,21705.0
2017-12-15 10:30:00,127.12,127.41,127.07,127.17,8723.0,127.12,127.41,127.07,127.17,8723.0
2017-12-15 10:40:00,127.3,127.67,127.26,127.67,18633.0,127.3,127.67,127.26,127.67,18633.0
2017-12-15 10:50:00,127.61,127.78,127.5,127.6,7958.0,127.61,127.78,127.5,127.6,7958.0
2017-12-15 11:00:00,127.65,127.77,127.5,127.66,52111.0,127.65,127.77,127.5,127.66,52111.0
2017-12-15 11:10:00,127.61,127.87,127.56,127.68,20224.0,127.61,127.87,127.56,127.68,20224.0
2017-12-15 11:20:00,127.72,128.02,127.62,127.9,22926.0,127.72,128.02,127.62,127.9,22926.0
2017-12-15 11:30:00,127.95,128.35,127.89,128.35,17332.0,127.95,128.35,127.89,128.35,17332.0
2017-12-15 11:40:00,128.31,128.35,128.14,128.22,12674.0,128.31,128.35,128.14,128.22,12674.0
2017-12-15 11:50:00,128.19,128.26,128.0,128.25,13344.0,128.19,128.26,128.0,128.25,13344.0
2017-12-15 12:00:00,128.25,128.26,127.92,128.07,17478.0,128.25,128.26,127.92,128.07,17478.0
2017-12-15 12:10:00,128.03,128.35,128.02,128.25,17358.0,128.03,128.35,128.02,128.25,17358.0
2017-12-15 12:20:00,128.21,128.34,128.12,128.19,10810.0,128.21,128.34,128.12,128.19,10810.0
2017-12-15 12:30:00,128.19,128.34,128.11,128.25,21902.0,128.19,128.34,128.11,128.25,21902.0
2017-12-15 12:40:00,128.28,128.36,128.18,128.36,11479.0,128.28,128.36,128.18,128.36,11479.0
2017-12-15 12:50:00,128.36,128.53,128.32,128.43,9392.0,128.36,128.53,128.32,128.43,9392.0
2017-12-15 13:00:00,128.43,128.5,128.34,128.5,12804.0,128.43,128.5,128.34,128.5,12804.0
2017-12-15 13:10:00,128.46,128.61,128.32,128.57,17506.0,128.46,128.61,128.32,128.57,17506.0
2017-12-15 13:20:00,128.6,128.7,128.47,128.58,13785.0,128.6,128.7,128.47,128.58,13785.0
2017-12-15 13:30:00,128.62,128.82,128.46,128.6,50784.0,128.62,128.82,128.46,128.6,50784.0
2017-12-15 13:40:00,128.61,128.77,128.5,128.74,33831.0,128.61,128.77,128.5,128.74,33831.0
2017-12-15 13:50:00,128.76,129.09,128.76,128.91,30425.0,128.76,129.09,128.76,128.91,30425.0
2017-12-15 14:00:00,129.0,129.09,128.89,128.89,11717.0,129.0,129.09,128.89,128.89,11717.0
2017-12-15 14:10:00,128.87,129.1,128.85,129.07,26052.0,128.87,129.1,128.85,129.07,26052.0
2017-12-15 14:20:00,129.06,129.1,128.88,129.02,21498.0,129.06,129.1,128.88,129.02,21498.0
2017-12-15 14:30:00,129.06,129.11,128.99,129.04,25065.0,129.06,129.11,128.99,129.04,25065.0
2017-12-15 14:40:00,129.04,129.11,128.86,129.07,70151.0,129.04,129.11,128.86,129.07,70151.0
2017-12-15 14:50:00,129.11,129.11,128.94,129.05,16225.0,129.11,129.11,128.94,129.05,16225.0
2017-12-15 15:00:00,129.07,129.36,128.97,129.28,21257.0,129.07,129.36,128.97,129.28,21257.0
2017-12-15 15:10:00,129.27,129.44,129.22,129.31,28883.0,129.27,129.44,129.22,129.31,28883.0
2017-12-15 15:20:00,129.36,129.37,129.18,129.28,48588.0,129.36,129.37,129.18,129.28,48588.0
2017-12-15 15:30:00,129.3,129.3,129.15,129.16,53503.0,129.3,129.3,129.15,129.16,53503.0
2017-12-15 15:40:00,129.16,129.27,128.89,129.13,101700.0,129.16,129.27,128.89,129.13,101700.0
2017-12-15 15:50:00,129.19,129.52,129.12,129.51,197983.0,129.19,129.52,129.12,129.51,197983.0
2017-12-18 09:30:00,130.59,131.0,130.17,130.56,61783.0,130.59,131.0,130.17,130.56,61783.0
2017-12-18 09:40:00,130.48,130.84,130.48,130.58,33044.0,130.48,130.84,130.48,130.58,33044.0
2017-12-18 09:50:00,130.51,130.87,130.35,130.63,66321.0,130.51,130.87,130.35,130.63,66321.0
2017-12-18 10:00:00,130.56,131.11,130.55,130.92,50575.0,130.56,131.11,130.55,130.92,50575.0
2017-12-18 10:10:00,130.89,130.95,130.64,130.92,22954.0,130.89,130.95,130.64,130.92,22954.0
2017-12-18 10:20:00,130.89,131.01,130.7,130.97,254384.0,130.89,131.01,130.7,130.97,254384.0
2017-12-18 10:30:00,130.85,131.05,130.65,130.79,30485.0,130.85,131.05,130.65,130.79,30485.0
2017-12-18 10:40:00,130.81,131.05,130.76,130.87,18642.0,130.81,131.05,130.76,130.87,18642.0
2017-12-18 10:50:00,130.88,130.94,130.7,130.78,19965.0,130.88,130.94,130.7,130.78,19965.0
2017-12-18 11:00:00,130.79,130.8,130.35,130.66,52811.0,130.79,130.8,130.35,130.66,52811.0
2017-12-18 11:10:00,130.66,130.81,130.55,130.62,56044.0,130.66,130.81,130.55,130.62,56044.0
2017-12-18 11:20:00,130.61,130.82,130.54,130.77,29228.0,130.61,130.82,130.54,130.77,29228.0
2017-12-18 11:30:00,130.82,130.82,130.73,130.78,20356.0,130.82,130.82,130.73,130.78,20356.0
2017-12-18 11:40:00,130.78,130.85,130.71,130.72,21647.0,130.78,130.85,130.71,130.72,21647.0
2017-12-18 11:50:00,130.74,130.76,130.59,130.63,21410.0,130.74,130.76,130.59,130.63,21410.0
2017-12-18 12:00:00,130.65,130.87,130.65,130.72,23655.0,130.65,130.87,130.65,130.72,23655.0
2017-12-18 12:10:00,130.73,130.81,130.66,130.72,21156.0,130.73,130.81,130.66,130.72,21156.0
2017-12-18 12:20:00,130.69,130.98,130.63,130.97,20438.0,130.69,130.98,130.63,130.97,20438.0
2017-12-18 12:30:00,130.97,130.99,130.61,130.75,52693.0,130.97,130.99,130.61,130.75,52693.0
2017-12-18 12:40:00,130.77,131.0,130.74,130.85,14129.0,130.77,131.0,130.74,130.85,14129.0
2017-12-18 12:50:00,130.89,130.96,130.7,130.76,44792.0,130.89,130.96,130.7,130.76,44792.0
2017-12-18 13:00:00,130.78,130.8,130.62,130.76,35492.0,130.78,130.8,130.62,130.76,35492.0
2017-12-18 13:10:00,130.75,130.84,130.65,130.81,16094.0,130.75,130.84,130.65,130.81,16094.0
2017-12-18 13:20:00,130.84,130.9,130.78,130.86,7084.0,130.84,130.9,130.78,130.86,7084.0
2017-12-18 13:30:00,130.82,130.9,130.76,130.83,26432.0,130.82,130.9,130.76,130.83,26432.0
2017-12-18 13:40:00,130.81,130.9,130.76,130.84,21734.0,130.81,130.9,130.76,130.84,21734.0
2017-12-18 13:50:00,130.84,130.91,130.76,130.86,17435.0,130.84,130.91,130.76,130.86,17435.0
2017-12-18 14:00:00,130.86,130.87,130.66,130.74,23447.0,130.86,130.87,130.66,130.74,23447.0
2017-12-18 14:10:00,130.74,130.8,130.54,130.56,37923.0,130.74,130.8,130.54,130.56,37923.0
2017-12-18 14:20:00,130.54,130.72,130.38,130.45,54568.0,130.54,130.72,130.38,130.45,54568.0
2017-12-18 14:30:00,130.44,130.6,130.33,130.4,28968.0,130.44,130.6,130.33,130.4,28968.0
2017-12-18 14:40:00,130.4,130.76,130.32,130.55,47750.0,130.4,130.76,130.32,130.55,47750.0
2017-12-18 14:50:00,130.53,130.87,130.49,130.75,59006.0,130.53,130.87,130.49,130.75,59006.0
2017-12-18 15:00:00,130.78,130.82,130.68,130.74,36259.0,130.78,130.82,130.68,130.74,36259.0
2017-12-18 15:10:00,130.72,130.8,130.64,130.76,32228.0,130.72,130.8,130.64,130.76,32228.0
2017-12-18 15:20:00,130.76,130.77,130.4,130.43,61051.0,130.76,130.77,130.4,130.43,61051.0
2017-12-18 15:30:00,130.47,130.86,130.46,130.65,87228.0,130.47,130.86,130.46,130.65,87228.0
2017-12-18 15:40:00,130.65,130.65,130.34,130.39,76639.0,130.65,130.65,130.34,130.39,76639.0
2017-12-18 15:50:00,130.37,130.73,130.25,130.69,235669.0,130.37,130.73,130.25,130.69,235669.0
2017-12-19 09:30:00,130.04,130.41,128.71,129.25,152031.0,130.04,130.41,128.71,129.25,152031.0
2017-12-19 09:40:00,129.38,130.42,129.35,130.13,55070.0,129.38,130.42,129.35,130.13,55070.0
2017-12-19 09:50:00,130.13,130.43,129.8,129.92,50420.0,130.13,130.43,129.8,129.92,50420.0
2017-12-19 10:00:00,129.86,130.66,129.86,130.18,47616.0,129.86,130.66,129.86,130.18,47616.0
2017-12-19 10:10:00,130.19,130.46,130.12,130.12,20733.0,130.19,130.46,130.12,130.12,20733.0
2017-12-19 10:20:00,130.1,130.13,129.96,130.05,47214.0,130.1,130.13,129.96,130.05,47214.0
2017-12-19 10:30:00,130.05,130.09,129.83,129.89,58065.0,130.05,130.09,129.83,129.89,58065.0
2017-12-19 10:40:00,129.97,129.97,129.74,129.95,14298.0,129.97,129.97,129.74,129.95,14298.0
2017-12-19 10:50:00,129.98,130.1,129.94,130.02,26010.0,129.98,130.1,129.94,130.02,26010.0
2017-12-19 11:00:00,130.06,130.22,129.82,129.84,20273.0,130.06,130.22,129.82,129.84,20273.0
2017-12-19 11:10:00,129.87,130.14,129.82,129.98,18302.0,129.87,130.14,129.82,129.98,18302.0
2017-12-19 11:20:00,129.98,130.13,129.95,130.04,26452.0,129.98,130.13,129.95,130.04,26452.0
2017-12-19 11:30:00,130.06,130.24,129.99,130.09,16111.0,130.06,130.24,129.99,130.09,16111.0
2017-12-19 11:40:00,130.12,130.12,129.78,129.86,11999.0,130.12,130.12,129.78,129.86,11999.0
2017-12-19 11:50:00,129.84,130.09,129.72,129.97,29830.0,129.84,130.09,129.72,129.97,29830.0
2017-12-19 12:00:00,129.93,129.97,129.56,129.6,12322.0,129.93,129.97,129.56,129.6,12322.0
2017-12-19 12:10:00,129.59,129.87,129.49,129.87,34462.0,129.59,129.87,129.49,129.87,34462.0
2017-12-19 12:20:00,129.87,130.11,129.82,130.0,60754.0,129.87,130.11,129.82,130.0,60754.0
2017-12-19 12:30:00,129.98,130.05,129.88,130.0,44589.0,129.98,130.05,129.88,130.0,44589.0
2017-12-19 12:40:00,129.95,130.03,129.94,130.0,14989.0,129.95,130.03,129.94,130.0,14989.0
2017-12-19 12:50:00,129.96,130.22,129.95,130.13,11463.0,129.96,130.22,129.95,130.13,11463.0
2017-12-19 13:00:00,130.18,130.18,129.97,130.02,10390.0,130.18,130.18,129.97,130.02,10390.0
2017-12-19 13:10:00,130.0,130.03,129.94,130.0,21357.0,130.0,130.03,129.94,130.0,21357.0
2017-12-19 13:20:00,130.0,130.04,129.97,130.03,18413.0,130.0,130.04,129.97,130.03,18413.0
2017-12-19 13:30:00,130.06,130.27,129.99,130.18,11781.0,130.06,130.27,129.99,130.18,11781.0
2017-12-19 13:40:00,130.24,130.48,130.21,130.47,7537.0,130.24,130.48,130.21,130.47,7537.0
2017-12-19 13:50:00,130.5,130.55,130.43,130.46,32475.0,130.5,130.55,130.43,130.46,32475.0
2017-12-19 14:00:00,130.44,130.46,130.26,130.29,13985.0,130.44,130.46,130.26,130.29,13985.0
2017-12-19 14:10:00,130.27,130.33,130.05,130.09,20800.0,130.27,130.33,130.05,130.09,20800.0
2017-12-19 14:20:00,130.07,130.37,130.07,130.16,14680.0,130.07,130.37,130.07,130.16,14680.0
2017-12-19 14:30:00,130.19,130.22,129.99,130.06,9126.0,130.19,130.22,129.99,130.06,9126.0
2017-12-19 14:40:00,130.07,130.09,129.84,129.88,19052.0,130.07,130.09,129.84,129.88,19052.0
2017-12-19 14:50:00,129.81,129.97,129.65,129.91,17533.0,129.81,129.97,129.65,129.91,17533.0
2017-12-19 15:00:00,129.94,130.02,129.84,129.98,224097.0,129.94,130.02,129.84,129.98,224097.0
2017-12-19 15:10:00,129.94,130.11,129.92,130.0,21257.0,129.94,130.11,129.92,130.0,21257.0
2017-12-19 15:20:00,130.0,130.05,129.91,129.98,18167.0,130.0,130.05,129.91,129.98,18167.0
2017-12-19 15:30:00,130.0,130.03,129.87,129.93,33715.0,130.0,130.03,129.87,129.93,33715.0
2017-12-19 15:40:00,129.94,130.0,129.76,129.88,48457.0,129.94,130.0,129.76,129.88,48457.0
2017-12-19 15:50:00,129.88,130.06,129.88,129.95,192090.0,129.88,130.06,129.88,129.95,192090.0
2017-12-20 09:30:00,130.19,130.51,129.63,130.04,148821.0,130.19,130.51,129.63,130.04,148821.0
2017-12-20 09:40:00,130.03,130.03,128.92,129.27,64790.0,130.03,130.03,128.92,129.27,64790.0
2017-12-20 09:50:00,129.22,129.53,128.88,129.13,45832.0,129.22,129.53,128.88,129.13,45832.0
2017-12-20 10:00:00,129.17,129.18,128.46,128.59,32017.0,129.17,129.18,128.46,128.59,32017.0
2017-12-20 10:10:00,128.73,128.8,128.55,128.76,14066.0,128.73,128.8,128.55,128.76,14066.0
2017-12-20 10:20:00,128.75,129.18,128.68,128.99,43401.0,128.75,129.18,128.68,128.99,43401.0
2017-12-20 10:30:00,128.99,129.04,128.37,128.61,44865.0,128.99,129.04,128.37,128.61,44865.0
2017-12-20 10:40:00,128.56,128.85,128.49,128.69,39284.0,128.56,128.85,128.49,128.69,39284.0
2017-12-20 10:50:00,128.69,128.83,128.11,128.24,36518.0,128.69,128.83,128.11,128.24,36518.0
2017-12-20 11:00:00,128.25,128.65,128.21,128.59,43866.0,128.25,128.65,128.21,128.59,43866.0
2017-12-20 11:10:00,128.63,128.74,128.53,128.7,31174.0,128.63,128.74,128.53,128.7,31174.0
2017-12-20 11:20:00,128.59,128.74,128.58,128.69,13300.0,128.59,128.74,128.58,128.69,13300.0
2017-12-20 11:30:00,128.73,128.73,128.52,128.6,42383.0,128.73,128.73,128.52,128.6,42383.0
2017-12-20 11:40:00,128.6,128.62,128.27,128.6,25960.0,128.6,128.62,128.27,128.6,25960.0
2017-12-20 11:50:00,128.54,128.73,128.48,128.66,11987.0,128.54,128.73,128.48,128.66,11987.0
2017-12-20 12:00:00,128.68,128.79,128.59,128.75,14558.0,128.68,128.79,128.59,128.75,14558.0
2017-12-20 12:10:00,128.76,128.95,128.59,128.93,21136.0,128.76,128.95,128.59,128.93,21136.0
2017-12-20 12:20:00,128.95,129.12,128.92,129.02,9390.0,128.95,129.12,128.92,129.02,9390.0
2017-12-20 12:30:00,129.03,129.03,128.64,128.68,31177.0,129.03,129.03,128.64,128.68,31177.0
2017-12-20 12:40:00,128.68,128.8,128.6,128.71,23700.0,128.68,128.8,128.6,128.71,23700.0
2017-12-20 12:50:00,128.77,128.89,128.72,128.84,14554.0,128.77,128.89,128.72,128.84,14554.0
2017-12-20 13:00:00,128.8,129.21,128.79,129.14,14734.0,128.8,129.21,128.79,129.14,14734.0
2017-12-20 13:10:00,129.14,129.27,129.09,129.13,5875.0,129.14,129.27,129.09,129.13,5875.0
2017-12-20 13:20:00,129.13,129.31,129.13,129.3,6602.0,129.13,129.31,129.13,129.3,6602.0
2017-12-20 13:30:00,129.3,129.3,129.01,129.01,9906.0,129.3,129.3,129.01,129.01,9906.0
2017-12-20 13:40:00,129.03,129.07,128.96,129.0,12956.0,129.03,129.07,128.96,129.0,12956.0
2017-12-20 13:50:00,129.0,129.12,128.93,129.03,10246.0,129.0,129.12,128.93,129.03,10246.0
2017-12-20 14:00:00,129.06,129.15,128.8,128.8,24862.0,129.06,129.15,128.8,128.8,24862.0
2017-12-20 14:10:00,128.76,128.84,128.62,128.83,8491.0,128.76,128.84,128.62,128.83,8491.0
2017-12-20 14:20:00,128.76,128.87,128.69,128.69,8966.0,128.76,128.87,128.69,128.69,8966.0
2017-12-20 14:30:00,128.67,128.76,128.62,128.69,18471.0,128.67,128.76,128.62,128.69,18471.0
2017-12-20 14:40:00,128.68,128.78,128.67,128.72,19078.0,128.68,128.78,128.67,128.72,19078.0
2017-12-20 14:50:00,128.73,128.94,128.67,128.94,23021.0,128.73,128.94,128.67,128.94,23021.0
2017-12-20 15:00:00,128.95,129.05,128.93,128.95,18413.0,128.95,129.05,128.93,128.95,18413.0
2017-12-20 15:10:00,128.95,128.97,128.84,128.86,20505.0,128.95,128.97,128.84,128.86,20505.0
2017-12-20 15:20:00,128.86,128.93,128.81,128.87,24610.0,128.86,128.93,128.81,128.87,24610.0
2017-12-20 15:30:00,128.87,129.0,128.85,128.86,35429.0,128.87,129.0,128.85,128.86,35429.0
2017-12-20 15:40:00,128.87,128.88,128.7,128.77,56526.0,128.87,128.88,128.7,128.77,56526.0
2017-12-20 15:50:00,128.76,129.03,128.75,129.0,137823.0,128.76,129.03,128.75,129.0,137823.0
2017-12-21 09:30:00,129.18,129.5,128.75,129.47,144688.0,129.18,129.5,128.75,129.47,144688.0
2017-12-21 09:40:00,129.62,129.62,128.9,129.14,24979.0,129.62,129.62,128.9,129.14,24979.0
2017-12-21 09:50:00,129.09,129.2,128.89,129.0,75932.0,129.09,129.2,128.89,129.0,75932.0
2017-12-21 10:00:00,129.0,129.41,129.0,129.09,181751.0,129.0,129.41,129.0,129.09,181751.0
2017-12-21 10:10:00,129.03,129.21,128.95,129.14,59531.0,129.03,129.21,128.95,129.14,59531.0
2017-12-21 10:20:00,129.13,129.74,129.13,129.25,24831.0,129.13,129.74,129.13,129.25,24831.0
2017-12-21 10:30:00,129.18,129.51,129.02,129.3,30552.0,129.18,129.51,129.02,129.3,30552.0
2017-12-21 10:40:00,129.23,129.36,128.98,129.17,35708.0,129.23,129.36,128.98,129.17,35708.0
2017-12-21 10:50:00,129.23,129.29,129.07,129.17,26747.0,129.23,129.29,129.07,129.17,26747.0
2017-12-21 11:00:00,129.14,129.28,129.1,129.15,18468.0,129.14,129.28,129.1,129.15,18468.0
2017-12-21 11:10:00,129.12,129.23,129.08,129.2,11805.0,129.12,129.23,129.08,129.2,11805.0
2017-12-21 11:20:00,129.19,129.33,129.15,129.25,7938.0,129.19,129.33,129.15,129.25,7938.0
2017-12-21 11:30:00,129.21,129.31,129.08,129.31,13803.0,129.21,129.31,129.08,129.31,13803.0
2017-12-21 11:40:00,129.21,129.29,129.14,129.14,5234.0,129.21,129.29,129.14,129.14,5234.0
2017-12-21 11:50:00,129.15,129.51,129.13,129.32,10442.0,129.15,129.51,129.13,129.32,10442.0
2017-12-21 12:00:00,129.31,129.31,129.1,129.14,3671.0,129.31,129.31,129.1,129.14,3671.0
2017-12-21 12:10:00,129.17,129.17,129.03,129.06,5282.0,129.17,129.17,129.03,129.06,5282.0
2017-12-21 12:20:00,129.05,129.2,129.0,129.14,31761.0,129.05,129.2,129.0,129.14,31761.0
2017-12-21 12:30:00,129.14,129.37,129.08,129.37,15582.0,129.14,129.37,129.08,129.37,15582.0
2017-12-21 12:40:00,129.35,129.39,129.11,129.22,11137.0,129.35,129.39,129.11,129.22,11137.0
2017-12-21 12:50:00,129.16,129.32,129.16,129.31,4324.0,129.16,129.32,129.16,129.31,4324.0
2017-12-21 13:00:00,129.31,129.34,129.25,129.26,4762.0,129.31,129.34,129.25,129.26,4762.0
2017-12-21 13:10:00,129.26,129.26,129.12,129.19,5526.0,129.26,129.26,129.12,129.19,5526.0
2017-12-21 13:20:00,129.19,129.2,129.1,129.14,30125.0,129.19,129.2,129.1,129.14,30125.0
2017-12-21 13:30:00,129.16,129.21,129.11,129.13,12232.0,129.16,129.21,129.11,129.13,12232.0
2017-12-21 13:40:00,129.16,129.19,129.09,129.17,25645.0,129.16,129.19,129.09,129.17,25645.0
2017-12-21 13:50:00,129.14,129.17,129.01,129.01,24044.0,129.14,129.17,129.01,129.01,24044.0
2017-12-21 14:00:00,129.0,129.04,128.74,128.76,54183.0,129.0,129.04,128.74,128.76,54183.0
2017-12-21 14:10:00,128.73,128.75,128.65,128.65,9489.0,128.73,128.75,128.65,128.65,9489.0
2017-12-21 14:20:00,128.66,128.83,128.51,128.83,20941.0,128.66,128.83,128.51,128.83,20941.0
2017-12-21 14:30:00,128.83,128.95,128.74,128.95,8830.0,128.83,128.95,128.74,128.95,8830.0
2017-12-21 14:40:00,128.93,129.07,128.93,129.01,12763.0,128.93,129.07,128.93,129.01,12763.0
2017-12-21 14:50:00,128.99,129.02,128.82,128.82,6934.0,128.99,129.02,128.82,128.82,6934.0
2017-12-21 15:00:00,128.77,129.04,128.76,129.0,16559.0,128.77,129.04,128.76,129.0,16559.0
2017-12-21 15:10:00,129.0,129.09,129.0,129.06,29335.0,129.0,129.09,129.0,129.06,29335.0
2017-12-21 15:20:00,129.04,129.15,129.0,129.13,204444.0,129.04,129.15,129.0,129.13,204444.0
2017-12-21 15:30:00,129.14,129.26,129.1,129.22,26096.0,129.14,129.26,129.1,129.22,26096.0
2017-12-21 15:40:00,129.2,129.2,128.97,129.04,45369.0,129.2,129.2,128.97,129.04,45369.0
2017-12-21 15:50:00,129.0,129.01,128.68,128.97,108748.0,129.0,129.01,128.68,128.97,108748.0
2017-12-22 09:30:00,128.75,128.84,128.11,128.33,27212.0,128.75,128.84,128.11,128.33,27212.0
2017-12-22 09:40:00,128.18,128.56,127.84,128.31,7540.0,128.18,128.56,127.84,128.31,7540.0
2017-12-22 09:50:00,128.31,128.68,128.13,128.68,17972.0,128.31,128.68,128.13,128.68,17972.0
2017-12-22 10:00:00,128.68,128.69,128.06,128.4,13871.0,128.68,128.69,128.06,128.4,13871.0
2017-12-22 10:10:00,128.32,128.53,128.26,128.39,11000.0,128.32,128.53,128.26,128.39,11000.0
2017-12-22 10:20:00,128.39,128.51,128.27,128.44,19072.0,128.39,128.51,128.27,128.44,19072.0
2017-12-22 10:30:00,128.43,128.73,128.35,128.73,42667.0,128.43,128.73,128.35,128.73,42667.0
2017-12-22 10:40:00,128.61,128.74,128.42,128.72,10072.0,128.61,128.74,128.42,128.72,10072.0
2017-12-22 10:50:00,128.76,128.77,128.44,128.49,22712.0,128.76,128.77,128.44,128.49,22712.0
2017-12-22 11:00:00,128.5,128.6,128.38,128.51,28026.0,128.5,128.6,128.38,128.51,28026.0
2017-12-22 11:10:00,128.5,128.59,128.41,128.55,7509.0,128.5,128.59,128.41,128.55,7509.0
2017-12-22 11:20:00,128.59,128.73,128.51,128.67,6980.0,128.59,128.73,128.51,128.67,6980.0
2017-12-22 11:30:00,128.67,128.92,128.64,128.85,9478.0,128.67,128.92,128.64,128.85,9478.0
2017-12-22 11:40:00,128.82,128.98,128.78,128.82,6995.0,128.82,128.98,128.78,128.82,6995.0
2017-12-22 11:50:00,128.87,129.18,128.85,129.05,9189.0,128.87,129.18,128.85,129.05,9189.0
2017-12-22 12:00:00,129.07,129.15,128.92,128.93,13299.0,129.07,129.15,128.92,128.93,13299.0
2017-12-22 12:10:00,128.92,129.05,128.89,129.03,5642.0,128.92,129.05,128.89,129.03,5642.0
2017-12-22 12:20:00,129.05,129.09,128.99,129.03,4504.0,129.05,129.09,128.99,129.03,4504.0
2017-12-22 12:30:00,129.03,129.03,128.55,128.7,52637.0,129.03,129.03,128.55,128.7,52637.0
2017-12-22 12:40:00,128.73,128.91,128.62,128.88,26675.0,128.73,128.91,128.62,128.88,26675.0
2017-12-22 12:50:00,128.87,128.93,128.77,128.85,14020.0,128.87,128.93,128.77,128.85,14020.0
2017-12-22 13:00:00,128.85,129.01,128.84,128.95,5226.0,128.85,129.01,128.84,128.95,5226.0
2017-12-22 13:10:00,128.92,129.0,128.92,129.0,2900.0,128.92,129.0,128.92,129.0,2900.0
2017-12-22 13:20:00,129.02,129.02,128.95,128.97,9209.0,129.02,129.02,128.95,128.97,9209.0
2017-12-22 13:30:00,129.0,129.1,129.0,129.05,5752.0,129.0,129.1,129.0,129.05,5752.0
2017-12-22 13:40:00,129.03,129.22,129.01,129.11,2600.0,129.03,129.22,129.01,129.11,2600.0
2017-12-22 13:50:00,129.15,129.18,129.01,129.02,205500.0,129.15,129.18,129.01,129.02,205500.0
2017-12-22 14:00:00,129.01,129.17,128.97,129.16,17709.0,129.01,129.17,128.97,129.16,17709.0
2017-12-22 14:10:00,129.14,129.2,129.09,129.1,10524.0,129.14,129.2,129.09,129.1,10524.0
2017-12-22 14:20:00,129.09,129.14,128.85,128.88,10302.0,129.09,129.14,128.85,128.88,10302.0
2017-12-22 14:30:00,128.92,128.94,128.78,128.87,17096.0,128.92,128.94,128.78,128.87,17096.0
2017-12-22 14:40:00,128.88,128.94,128.8,128.85,15571.0,128.88,128.94,128.8,128.85,15571.0
2017-12-22 14:50:00,128.82,128.95,128.76,128.84,18668.0,128.82,128.95,128.76,128.84,18668.0
2017-12-22 15:00:00,128.85,129.33,128.85,129.0,16230.0,128.85,129.33,128.85,129.0,16230.0
2017-12-22 15:10:00,129.05,129.05,128.97,129.0,21095.0,129.05,129.05,128.97,129.0,21095.0
2017-12-22 15:20:00,129.0,129.02,128.94,129.01,18044.0,129.0,129.02,128.94,129.01,18044.0
2017-12-22 15:30:00,129.0,129.13,128.96,129.09,24528.0,129.0,129.13,128.96,129.09,24528.0
2017-12-22 15:40:00,129.09,129.29,129.08,129.24,37111.0,129.09,129.29,129.08,129.24,37111.0
2017-12-22 15:50:00,129.21,129.23,129.03,129.19,47983.0,129.21,129.23,129.03,129.19,47983.0
2017-12-26 09:30:00,128.96,128.99,128.22,128.52,21146.0,128.96,128.99,128.22,128.52,21146.0
2017-12-26 09:40:00,128.52,128.81,128.31,128.5,40381.0,128.52,128.81,128.31,128.5,40381.0
2017-12-26 09:50:00,128.49,128.84,128.45,128.84,25126.0,128.49,128.84,128.45,128.84,25126.0
2017-12-26 10:00:00,128.9,128.91,128.72,128.74,2433.0,128.9,128.91,128.72,128.74,2433.0
2017-12-26 10:10:00,128.69,129.1,128.69,129.1,8452.0,128.69,129.1,128.69,129.1,8452.0
2017-12-26 10:20:00,129.15,129.33,129.07,129.28,3315.0,129.15,129.33,129.07,129.28,3315.0
2017-12-26 10:30:00,129.25,129.32,129.05,129.14,22752.0,129.25,129.32,129.05,129.14,22752.0
2017-12-26 10:40:00,129.12,129.7,128.99,128.99,9734.0,129.12,129.7,128.99,128.99,9734.0
2017-12-26 10:50:00,129.05,129.27,128.97,129.02,6180.0,129.05,129.27,128.97,129.02,6180.0
2017-12-26 11:00:00,129.0,129.36,128.93,129.32,8287.0,129.0,129.36,128.93,129.32,8287.0
2017-12-26 11:10:00,129.22,129.28,129.03,129.16,7481.0,129.22,129.28,129.03,129.16,7481.0
2017-12-26 11:20:00,129.13,129.59,129.11,129.28,23323.0,129.13,129.59,129.11,129.28,23323.0
2017-12-26 11:30:00,129.36,129.42,129.27,129.39,8117.0,129.36,129.42,129.27,129.39,8117.0
2017-12-26 11:40:00,129.35,129.54,129.35,129.39,6393.0,129.35,129.54,129.35,129.39,6393.0
2017-12-26 11:50:00,129.42,129.46,129.28,129.32,17950.0,129.42,129.46,129.28,129.32,17950.0
2017-12-26 12:00:00,129.36,129.47,129.31,129.43,27163.0,129.36,129.47,129.31,129.43,27163.0
2017-12-26 12:10:00,129.42,129.44,129.35,129.38,7305.0,129.42,129.44,129.35,129.38,7305.0
2017-12-26 12:20:00,129.38,129.43,129.35,129.38,17139.0,129.38,129.43,129.35,129.38,17139.0
2017-12-26 12:30:00,129.38,129.76,129.38,129.76,7619.0,129.38,129.76,129.38,129.76,7619.0
2017-12-26 12:40:00,129.74,129.91,129.57,129.69,14694.0,129.74,129.91,129.57,129.69,14694.0
2017-12-26 12:50:00,129.72,129.79,129.58,129.63,3865.0,129.72,129.79,129.58,129.63,3865.0
2017-12-26 13:00:00,129.65,129.65,129.57,129.64,3048.0,129.65,129.65,129.57,129.64,3048.0
2017-12-26 13:10:00,129.65,129.78,129.62,129.78,2700.0,129.65,129.78,129.62,129.78,2700.0
2017-12-26 13:20:00,129.68,129.77,129.68,129.71,3600.0,129.68,129.77,129.68,129.71,3600.0
2017-12-26 13:30:00,129.71,129.75,129.58,129.58,2901.0,129.71,129.75,129.58,129.58,2901.0
2017-12-26 13:40:00,129.54,129.6,129.38,129.49,26390.0,129.54,129.6,129.38,129.49,26390.0
2017-12-26 13:50:00,129.49,129.53,129.47,129.51,4347.0,129.49,129.53,129.47,129.51,4347.0
2017-12-26 14:00:00,129.49,129.58,129.44,129.53,4534.0,129.49,129.58,129.44,129.53,4534.0
2017-12-26 14:10:00,129.57,129.69,129.56,129.63,10350.0,129.57,129.69,129.56,129.63,10350.0
2017-12-26 14:20:00,129.63,129.63,129.45,129.52,9732.0,129.63,129.63,129.45,129.52,9732.0
2017-12-26 14:30:00,129.53,129.53,129.45,129.48,16561.0,129.53,129.53,129.45,129.48,16561.0
2017-12-26 14:40:00,129.48,129.51,129.43,129.46,6371.0,129.48,129.51,129.43,129.46,6371.0
2017-12-26 14:50:00,129.45,129.53,129.45,129.49,12814.0,129.45,129.53,129.45,129.49,12814.0
2017-12-26 15:00:00,129.47,129.64,129.35,129.36,14402.0,129.47,129.64,129.35,129.36,14402.0
2017-12-26 15:10:00,129.34,129.45,129.25,129.39,18861.0,129.34,129.45,129.25,129.39,18861.0
2017-12-26 15:20:00,129.39,129.41,129.3,129.34,16610.0,129.39,129.41,129.3,129.34,16610.0
2017-12-26 15:30:00,129.36,129.39,129.32,129.36,15122.0,129.36,129.39,129.32,129.36,15122.0
2017-12-26 15:40:00,129.35,129.42,129.3,129.37,28242.0,129.35,129.42,129.3,129.37,28242.0
2017-12-26 15:50:00,129.37,129.37,129.13,129.33,40032.0,129.37,129.37,129.13,129.33,40032.0
2017-12-27 09:30:00,129.54,129.8,129.05,129.64,10926.0,129.54,129.8,129.05,129.64,10926.0
2017-12-27 09:40:00,129.53,129.8,129.4,129.46,15261.0,129.53,129.8,129.4,129.46,15261.0
2017-12-27 09:50:00,129.47,130.08,129.39,130.07,22401.0,129.47,130.08,129.39,130.07,22401.0
2017-12-27 10:00:00,130.08,130.15,129.82,130.11,9188.0,130.08,130.15,129.82,130.11,9188.0
2017-12-27 10:10:00,130.11,130.8,130.08,130.8,6222.0,130.11,130.8,130.08,130.8,6222.0
2017-12-27 10:20:00,130.88,130.88,130.31,130.41,6803.0,130.88,130.88,130.31,130.41,6803.0
2017-12-27 10:30:00,130.42,130.55,130.31,130.37,9032.0,130.42,130.55,130.31,130.37,9032.0
2017-12-27 10:40:00,130.3,130.68,130.3,130.66,12651.0,130.3,130.68,130.3,130.66,12651.0
2017-12-27 10:50:00,130.56,130.71,130.49,130.52,9974.0,130.56,130.71,130.49,130.52,9974.0
2017-12-27 11:00:00,130.57,130.67,130.48,130.52,4008.0,130.57,130.67,130.48,130.52,4008.0
2017-12-27 11:10:00,130.59,130.63,130.41,130.42,6595.0,130.59,130.63,130.41,130.42,6595.0
2017-12-27 11:20:00,130.39,130.43,130.13,130.38,10629.0,130.39,130.43,130.13,130.38,10629.0
2017-12-27 11:30:00,130.35,130.59,130.27,130.5,37394.0,130.35,130.59,130.27,130.5,37394.0
2017-12-27 11:40:00,130.57,130.68,130.36,130.53,14137.0,130.57,130.68,130.36,130.53,14137.0
2017-12-27 11:50:00,130.47,130.48,129.86,129.94,53229.0,130.47,130.48,129.86,129.94,53229.0
2017-12-27 12:00:00,129.95,130.29,129.95,130.23,42491.0,129.95,130.29,129.95,130.23,42491.0
2017-12-27 12:10:00,130.27,130.34,130.14,130.19,18390.0,130.27,130.34,130.14,130.19,18390.0
2017-12-27 12:20:00,130.16,130.32,130.16,130.16,10936.0,130.16,130.32,130.16,130.16,10936.0
2017-12-27 12:30:00,130.13,130.33,130.13,130.32,7256.0,130.13,130.33,130.13,130.32,7256.0
2017-12-27 12:40:00,130.32,130.53,130.32,130.42,13873.0,130.32,130.53,130.32,130.42,13873.0
2017-12-27 12:50:00,130.36,130.53,130.24,130.25,25447.0,130.36,130.53,130.24,130.25,25447.0
2017-12-27 13:00:00,130.25,130.26,130.16,130.21,10498.0,130.25,130.26,130.16,130.21,10498.0
2017-12-27 13:10:00,130.21,130.27,130.16,130.19,3890.0,130.21,130.27,130.16,130.19,3890.0
2017-12-27 13:20:00,130.23,130.31,130.17,130.25,19185.0,130.23,130.31,130.17,130.25,19185.0
2017-12-27 13:30:00,130.23,130.29,130.15,130.23,11814.0,130.23,130.29,130.15,130.23,11814.0
2017-12-27 13:40:00,130.23,130.33,130.23,130.24,4235.0,130.23,130.33,130.23,130.24,4235.0
2017-12-27 13:50:00,130.27,130.32,130.22,130.27,4409.0,130.27,130.32,130.22,130.27,4409.0
2017-12-27 14:00:00,130.33,130.33,130.22,130.32,5012.0,130.33,130.33,130.22,130.32,5012.0
2017-12-27 14:10:00,130.29,130.36,130.25,130.33,6199.0,130.29,130.36,130.25,130.33,6199.0
2017-12-27 14:20:00,130.25,130.33,130.22,130.25,5565.0,130.25,130.33,130.22,130.25,5565.0
2017-12-27 14:30:00,130.22,130.26,130.11,130.17,7370.0,130.22,130.26,130.11,130.17,7370.0
2017-12-27 14:40:00,130.22,130.22,129.97,129.97,4574.0,130.22,130.22,129.97,129.97,4574.0
2017-12-27 14:50:00,130.0,130.04,129.98,130.03,2737.0,130.0,130.04,129.98,130.03,2737.0
2017-12-27 15:00:00,129.97,130.1,129.97,130.09,8265.0,129.97,130.1,129.97,130.09,8265.0
2017-12-27 15:10:00,130.07,130.12,129.98,130.02,15588.0,130.07,130.12,129.98,130.02,15588.0
2017-12-27 15:20:00,130.02,130.07,130.0,130.06,13201.0,130.02,130.07,130.0,130.06,13201.0
2017-12-27 15:30:00,130.04,130.04,129.89,129.92,10328.0,130.04,130.04,129.89,129.92,10328.0
2017-12-27 15:40:00,129.93,130.14,129.92,130.14,33138.0,129.93,130.14,129.92,130.14,33138.0
2017-12-27 15:50:00,130.21,130.26,130.17,130.25,85912.0,130.21,130.26,130.17,130.25,85912.0
2017-12-28 09:30:00,130.8,130.83,130.23,130.69,13992.0,130.8,130.83,130.23,130.69,13992.0
2017-12-28 09:40:00,130.48,130.79,130.37,130.79,9720.0,130.48,130.79,130.37,130.79,9720.0
2017-12-28 09:50:00,130.61,130.71,130.47,130.47,10257.0,130.61,130.71,130.47,130.47,10257.0
2017-12-28 10:00:00,130.44,130.62,130.33,130.45,28769.0,130.44,130.62,130.33,130.45,28769.0
2017-12-28 10:10:00,130.44,130.51,130.3,130.36,17151.0,130.44,130.51,130.3,130.36,17151.0
2017-12-28 10:20:00,130.34,130.37,129.64,129.82,27323.0,130.34,130.37,129.64,129.82,27323.0
2017-12-28 10:30:00,129.78,130.2,129.78,130.19,17629.0,129.78,130.2,129.78,130.19,17629.0
2017-12-28 10:40:00,130.2,130.33,130.19,130.21,7750.0,130.2,130.33,130.19,130.21,7750.0
2017-12-28 10:50:00,130.2,130.25,130.11,130.18,14189.0,130.2,130.25,130.11,130.18,14189.0
2017-12-28 11:00:00,130.16,130.4,130.05,130.31,13572.0,130.16,130.4,130.05,130.31,13572.0
2017-12-28 11:10:00,130.28,130.32,130.22,130.24,13373.0,130.28,130.32,130.22,130.24,13373.0
2017-12-28 11:20:00,130.26,130.41,130.22,130.4,14899.0,130.26,130.41,130.22,130.4,14899.0
2017-12-28 11:30:00,130.35,130.35,130.18,130.26,8800.0,130.35,130.35,130.18,130.26,8800.0
2017-12-28 11:40:00,130.26,130.39,130.2,130.33,10991.0,130.26,130.39,130.2,130.33,10991.0
2017-12-28 11:50:00,130.33,130.33,130.2,130.23,3300.0,130.33,130.33,130.2,130.23,3300.0
2017-12-28 12:00:00,130.24,130.32,130.19,130.28,3884.0,130.24,130.32,130.19,130.28,3884.0
2017-12-28 12:10:00,130.23,130.45,130.21,130.43,6400.0,130.23,130.45,130.21,130.43,6400.0
2017-12-28 12:20:00,130.38,130.49,130.3,130.4,6933.0,130.38,130.49,130.3,130.4,6933.0
2017-12-28 12:30:00,130.33,130.5,130.33,130.45,5800.0,130.33,130.5,130.33,130.45,5800.0
2017-12-28 12:40:00,130.44,130.72,130.39,130.64,69889.0,130.44,130.72,130.39,130.64,69889.0
2017-12-28 12:50:00,130.6,130.67,130.25,130.63,77459.0,130.6,130.67,130.25,130.63,77459.0
2017-12-28 13:00:00,130.62,130.64,130.4,130.44,28846.0,130.62,130.64,130.4,130.44,28846.0
2017-12-28 13:10:00,130.44,130.58,130.44,130.5,5800.0,130.44,130.58,130.44,130.5,5800.0
2017-12-28 13:20:00,130.53,130.55,130.39,130.39,3967.0,130.53,130.55,130.39,130.39,3967.0
2017-12-28 13:30:00,130.42,130.51,130.36,130.51,53361.0,130.42,130.51,130.36,130.51,53361.0
2017-12-28 13:40:00,130.5,130.5,130.24,130.33,17767.0,130.5,130.5,130.24,130.33,17767.0
2017-12-28 13:50:00,130.33,130.54,130.29,130.41,11224.0,130.33,130.54,130.29,130.41,11224.0
2017-12-28 14:00:00,130.43,130.5,130.34,130.43,16473.0,130.43,130.5,130.34,130.43,16473.0
2017-12-28 14:10:00,130.47,130.5,130.38,130.41,4937.0,130.47,130.5,130.38,130.41,4937.0
2017-12-28 14:20:00,130.39,130.42,130.31,130.36,8216.0,130.39,130.42,130.31,130.36,8216.0
2017-12-28 14:30:00,130.33,130.36,130.28,130.36,6624.0,130.33,130.36,130.28,130.36,6624.0
2017-12-28 14:40:00,130.39,130.39,130.33,130.35,7517.0,130.39,130.39,130.33,130.35,7517.0
2017-12-28 14:50:00,130.38,130.38,130.31,130.35,10536.0,130.38,130.38,130.31,130.35,10536.0
2017-12-28 15:00:00,130.33,130.47,130.33,130.41,12927.0,130.33,130.47,130.33,130.41,12927.0
2017-12-28 15:10:00,130.41,130.49,130.39,130.45,17900.0,130.41,130.49,130.39,130.45,17900.0
2017-12-28 15:20:00,130.42,130.56,130.42,130.56,18817.0,130.42,130.56,130.42,130.56,18817.0
2017-12-28 15:30:00,130.55,130.72,130.5,130.65,24207.0,130.55,130.72,130.5,130.65,24207.0
2017-12-28 15:40:00,130.64,130.77,130.6,130.7,38513.0,130.64,130.77,130.6,130.7,38513.0
2017-12-28 15:50:00,130.74,130.9,130.69,130.71,75898.0,130.74,130.9,130.69,130.71,75898.0
2017-12-29 09:30:00,130.54,130.93,130.54,130.72,11360.0,130.54,130.93,130.54,130.72,11360.0
2017-12-29 09:40:00,130.85,130.95,130.47,130.53,9769.0,130.85,130.95,130.47,130.53,9769.0
2017-12-29 09:50:00,130.53,130.67,130.25,130.53,10616.0,130.53,130.67,130.25,130.53,10616.0
2017-12-29 10:00:00,130.38,130.53,130.27,130.32,9870.0,130.38,130.53,130.27,130.32,9870.0
2017-12-29 10:10:00,130.47,130.76,130.37,130.75,8824.0,130.47,130.76,130.37,130.75,8824.0
2017-12-29 10:20:00,130.83,130.88,130.75,130.88,2901.0,130.83,130.88,130.75,130.88,2901.0
2017-12-29 10:30:00,130.83,131.09,130.8,131.09,8388.0,130.83,131.09,130.8,131.09,8388.0
2017-12-29 10:40:00,131.06,131.26,131.01,131.01,4022.0,131.06,131.26,131.01,131.01,4022.0
2017-12-29 10:50:00,131.01,131.01,130.62,130.83,8600.0,131.01,131.01,130.62,130.83,8600.0
2017-12-29 11:00:00,130.78,130.87,130.62,130.75,5748.0,130.78,130.87,130.62,130.75,5748.0
2017-12-29 11:10:00,130.7,130.7,130.55,130.59,3077.0,130.7,130.7,130.55,130.59,3077.0
2017-12-29 11:20:00,130.55,130.75,130.55,130.61,7400.0,130.55,130.75,130.55,130.61,7400.0
2017-12-29 11:30:00,130.68,130.7,130.55,130.67,5600.0,130.68,130.7,130.55,130.67,5600.0
2017-12-29 11:40:00,130.63,130.67,130.51,130.58,2650.0,130.63,130.67,130.51,130.58,2650.0
2017-12-29 11:50:00,130.51,130.66,130.47,130.62,5408.0,130.51,130.66,130.47,130.62,5408.0
2017-12-29 12:00:00,130.6,130.68,130.53,130.66,5581.0,130.6,130.68,130.53,130.66,5581.0
2017-12-29 12:10:00,130.7,130.79,130.5,130.7,42423.0,130.7,130.79,130.5,130.7,42423.0
2017-12-29 12:20:00,130.7,130.7,130.52,130.55,5606.0,130.7,130.7,130.52,130.55,5606.0
2017-12-29 12:30:00,130.61,130.69,130.58,130.65,8840.0,130.61,130.69,130.58,130.65,8840.0
2017-12-29 12:40:00,130.65,130.65,130.36,130.36,11657.0,130.65,130.65,130.36,130.36,11657.0
2017-12-29 12:50:00,130.41,130.67,130.35,130.67,6680.0,130.41,130.67,130.35,130.67,6680.0
2017-12-29 13:00:00,130.65,130.65,130.48,130.53,6175.0,130.65,130.65,130.48,130.53,6175.0
2017-12-29 13:10:00,130.56,130.65,130.53,130.63,3862.0,130.56,130.65,130.53,130.63,3862.0
2017-12-29 13:20:00,130.67,130.76,130.67,130.76,1600.0,130.67,130.76,130.67,130.76,1600.0
2017-12-29 13:30:00,130.72,130.73,130.6,130.61,3019.0,130.72,130.73,130.6,130.61,3019.0
2017-12-29 13:40:00,130.67,130.73,130.59,130.73,2909.0,130.67,130.73,130.59,130.73,2909.0
2017-12-29 13:50:00,130.63,130.69,130.59,130.6,2126.0,130.63,130.69,130.59,130.6,2126.0
2017-12-29 14:00:00,130.59,130.67,130.55,130.56,2650.0,130.59,130.67,130.55,130.56,2650.0
2017-12-29 14:10:00,130.55,130.63,130.52,130.62,3922.0,130.55,130.63,130.52,130.62,3922.0
2017-12-29 14:20:00,130.61,130.69,130.6,130.69,4642.0,130.61,130.69,130.6,130.69,4642.0
2017-12-29 14:30:00,130.7,130.7,130.49,130.63,4103.0,130.7,130.7,130.49,130.63,4103.0
2017-12-29 14:40:00,130.64,130.76,130.64,130.74,4955.0,130.64,130.76,130.64,130.74,4955.0
2017-12-29 14:50:00,130.72,130.84,130.72,130.78,6610.0,130.72,130.84,130.72,130.78,6610.0
2017-12-29 15:00:00,130.78,130.82,130.75,130.78,6262.0,130.78,130.82,130.75,130.78,6262.0
2017-12-29 15:10:00,130.76,130.79,130.72,130.77,8997.0,130.76,130.79,130.72,130.77,8997.0
2017-12-29 15:20:00,130.78,130.86,130.75,130.79,10641.0,130.78,130.86,130.75,130.79,10641.0
2017-12-29 15:30:00,130.8,130.8,130.67,130.67,10012.0,130.8,130.8,130.67,130.67,10012.0
2017-12-29 15:40:00,130.67,130.69,130.58,130.66,21282.0,130.67,130.69,130.58,130.66,21282.0
2017-12-29 15:50:00,130.62,130.65,130.17,130.41,194831.0,130.62,130.65,130.17,130.41,194831.0
2018-01-02 09:30:00,131.0,131.35,130.14,131.19,41366.0,131.0,131.35,130.14,131.19,41366.0
2018-01-02 09:40:00,131.4,131.99,131.18,131.86,42402.0,131.4,131.99,131.18,131.86,42402.0
2018-01-02 09:50:00,131.84,131.98,131.48,131.74,24243.0,131.84,131.98,131.48,131.74,24243.0
2018-01-02 10:00:00,131.82,131.98,131.34,131.45,20379.0,131.82,131.98,131.34,131.45,20379.0
2018-01-02 10:10:00,131.48,131.64,131.32,131.43,33944.0,131.48,131.64,131.32,131.43,33944.0
2018-01-02 10:20:00,131.46,131.48,131.29,131.44,14532.0,131.46,131.48,131.29,131.44,14532.0
2018-01-02 10:30:00,131.35,131.47,131.23,131.31,14001.0,131.35,131.47,131.23,131.31,14001.0
2018-01-02 10:40:00,131.33,131.45,131.28,131.39,4893.0,131.33,131.45,131.28,131.39,4893.0
2018-01-02 10:50:00,131.34,131.38,131.17,131.29,27655.0,131.34,131.38,131.17,131.29,27655.0
2018-01-02 11:00:00,131.26,131.3,131.07,131.19,17440.0,131.26,131.3,131.07,131.19,17440.0
2018-01-02 11:10:00,131.23,131.23,131.03,131.06,30610.0,131.23,131.23,131.03,131.06,30610.0
2018-01-02 11:20:00,130.98,131.1,130.75,131.06,49419.0,130.98,131.1,130.75,131.06,49419.0
2018-01-02 11:30:00,131.06,131.17,131.01,131.13,8296.0,131.06,131.17,131.01,131.13,8296.0
2018-01-02 11:40:00,131.16,131.22,131.0,131.07,21217.0,131.16,131.22,131.0,131.07,21217.0
2018-01-02 11:50:00,131.11,131.23,130.95,131.2,7348.0,131.11,131.23,130.95,131.2,7348.0
2018-01-02 12:00:00,131.2,131.25,131.18,131.25,20234.0,131.2,131.25,131.18,131.25,20234.0
2018-01-02 12:10:00,131.25,131.6,131.23,131.58,43179.0,131.25,131.6,131.23,131.58,43179.0
2018-01-02 12:20:00,131.57,131.59,131.18,131.27,13151.0,131.57,131.59,131.18,131.27,13151.0
2018-01-02 12:30:00,131.21,131.6,131.14,131.6,11606.0,131.21,131.6,131.14,131.6,11606.0
2018-01-02 12:40:00,131.49,131.61,131.48,131.61,9878.0,131.49,131.61,131.48,131.61,9878.0
2018-01-02 12:50:00,131.6,131.6,131.36,131.4,55054.0,131.6,131.6,131.36,131.4,55054.0
2018-01-02 13:00:00,131.42,131.5,131.4,131.46,30941.0,131.42,131.5,131.4,131.46,30941.0
2018-01-02 13:10:00,131.47,131.52,131.42,131.48,55026.0,131.47,131.52,131.42,131.48,55026.0
2018-01-02 13:20:00,131.5,131.63,131.48,131.55,39033.0,131.5,131.63,131.48,131.55,39033.0
2018-01-02 13:30:00,131.52,131.64,131.52,131.59,6611.0,131.52,131.64,131.52,131.59,6611.0
2018-01-02 13:40:00,131.63,131.67,131.57,131.6,3374.0,131.63,131.67,131.57,131.6,3374.0
2018-01-02 13:50:00,131.56,131.93,131.56,131.81,34638.0,131.56,131.93,131.56,131.81,34638.0
2018-01-02 14:00:00,131.83,132.35,131.74,132.22,29788.0,131.83,132.35,131.74,132.22,29788.0
2018-01-02 14:10:00,132.23,132.34,132.09,132.25,10167.0,132.23,132.34,132.09,132.25,10167.0
2018-01-02 14:20:00,132.22,132.27,131.85,131.86,30351.0,132.22,132.27,131.85,131.86,30351.0
2018-01-02 14:30:00,131.85,131.89,131.74,131.75,5881.0,131.85,131.89,131.74,131.75,5881.0
2018-01-02 14:40:00,131.77,131.94,131.77,131.83,8712.0,131.77,131.94,131.77,131.83,8712.0
2018-01-02 14:50:00,131.83,131.88,131.72,131.84,11566.0,131.83,131.88,131.72,131.84,11566.0
2018-01-02 15:00:00,131.86,131.89,131.66,131.71,12670.0,131.86,131.89,131.66,131.71,12670.0
2018-01-02 15:10:00,131.69,131.76,131.68,131.72,12971.0,131.69,131.76,131.68,131.72,12971.0
2018-01-02 15:20:00,131.77,131.84,131.59,131.8,26244.0,131.77,131.84,131.59,131.8,26244.0
2018-01-02 15:30:00,131.79,131.82,131.69,131.73,12087.0,131.79,131.82,131.69,131.73,12087.0
2018-01-02 15:40:00,131.77,131.87,131.77,131.87,27909.0,131.77,131.87,131.77,131.87,27909.0
2018-01-02 15:50:00,131.87,131.95,131.69,131.75,101170.0,131.87,131.95,131.69,131.75,101170.0
2018-01-03 09:30:00,132.0,132.41,131.74,132.02,25339.0,132.0,132.41,131.74,132.02,25339.0
2018-01-03 09:40:00,132.01,132.56,132.0,132.33,31146.0,132.01,132.56,132.0,132.33,31146.0
2018-01-03 09:50:00,132.33,132.88,132.25,132.66,36451.0,132.33,132.88,132.25,132.66,36451.0
2018-01-03 10:00:00,132.66,132.75,132.0,132.0,34750.0,132.66,132.75,132.0,132.0,34750.0
2018-01-03 10:10:00,131.97,132.19,131.75,132.01,32243.0,131.97,132.19,131.75,132.01,32243.0
2018-01-03 10:20:00,131.99,132.19,131.84,131.92,20772.0,131.99,132.19,131.84,131.92,20772.0
2018-01-03 10:30:00,131.86,132.29,131.86,132.1,80488.0,131.86,132.29,131.86,132.1,80488.0
2018-01-03 10:40:00,132.17,132.22,131.96,132.17,32318.0,132.17,132.22,131.96,132.17,32318.0
2018-01-03 10:50:00,132.15,132.18,131.98,132.0,15050.0,132.15,132.18,131.98,132.0,15050.0
2018-01-03 11:00:00,131.98,132.07,131.95,132.06,18959.0,131.98,132.07,131.95,132.06,18959.0
2018-01-03 11:10:00,132.06,132.51,132.0,132.42,35117.0,132.06,132.51,132.0,132.42,35117.0
2018-01-03 11:20:00,132.42,132.43,131.99,132.05,19354.0,132.42,132.43,131.99,132.05,19354.0
2018-01-03 11:30:00,132.08,132.2,132.03,132.07,12740.0,132.08,132.2,132.03,132.07,12740.0
2018-01-03 11:40:00,132.02,132.09,132.0,132.07,18190.0,132.02,132.09,132.0,132.07,18190.0
2018-01-03 11:50:00,132.01,132.08,131.93,131.96,19228.0,132.01,132.08,131.93,131.96,19228.0
2018-01-03 12:00:00,131.99,132.12,131.95,132.09,13291.0,131.99,132.12,131.95,132.09,13291.0
2018-01-03 12:10:00,132.12,132.24,132.11,132.16,9577.0,132.12,132.24,132.11,132.16,9577.0
2018-01-03 12:20:00,132.19,132.39,132.16,132.36,6930.0,132.19,132.39,132.16,132.36,6930.0
2018-01-03 12:30:00,132.44,132.51,132.33,132.44,27686.0,132.44,132.51,132.33,132.44,27686.0
2018-01-03 12:40:00,132.44,132.79,132.42,132.77,8220.0,132.44,132.79,132.42,132.77,8220.0
2018-01-03 12:50:00,132.76,132.76,132.47,132.49,19990.0,132.76,132.76,132.47,132.49,19990.0
2018-01-03 13:00:00,132.5,132.68,132.28,132.62,25113.0,132.5,132.68,132.28,132.62,25113.0
2018-01-03 13:10:00,132.65,132.84,132.6,132.79,11440.0,132.65,132.84,132.6,132.79,11440.0
2018-01-03 13:20:00,132.71,132.88,132.66,132.82,8690.0,132.71,132.88,132.66,132.82,8690.0
2018-01-03 13:30:00,132.87,132.87,132.69,132.71,10240.0,132.87,132.87,132.69,132.71,10240.0
2018-01-03 13:40:00,132.69,132.75,132.61,132.75,7780.0,132.69,132.75,132.61,132.75,7780.0
2018-01-03 13:50:00,132.76,132.76,132.71,132.75,2544.0,132.76,132.76,132.71,132.75,2544.0
2018-01-03 14:00:00,132.71,133.0,132.7,132.94,12721.0,132.71,133.0,132.7,132.94,12721.0
2018-01-03 14:10:00,132.97,133.2,132.96,133.2,10587.0,132.97,133.2,132.96,133.2,10587.0
2018-01-03 14:20:00,133.21,133.25,132.96,133.15,18004.0,133.21,133.25,132.96,133.15,18004.0
2018-01-03 14:30:00,133.11,133.17,133.03,133.12,9286.0,133.11,133.17,133.03,133.12,9286.0
2018-01-03 14:40:00,133.12,133.12,132.9,132.9,20956.0,133.12,133.12,132.9,132.9,20956.0
2018-01-03 14:50:00,132.92,133.07,132.85,133.07,11753.0,132.92,133.07,132.85,133.07,11753.0
2018-01-03 15:00:00,133.09,133.09,132.89,132.92,19130.0,133.09,133.09,132.89,132.92,19130.0
2018-01-03 15:10:00,132.92,133.1,132.92,133.03,18176.0,132.92,133.1,132.92,133.03,18176.0
2018-01-03 15:20:00,133.03,133.05,132.93,133.04,38962.0,133.03,133.05,132.93,133.04,38962.0
2018-01-03 15:30:00,133.04,133.17,132.97,132.97,20812.0,133.04,133.17,132.97,132.97,20812.0
2018-01-03 15:40:00,132.99,133.01,132.66,132.66,55332.0,132.99,133.01,132.66,132.66,55332.0
2018-01-03 15:50:00,132.67,132.95,132.62,132.86,96700.0,132.67,132.95,132.62,132.86,96700.0
2018-01-04 09:30:00,133.88,134.89,133.88,134.0,41964.0,133.88,134.89,133.88,134.0,41964.0
2018-01-04 09:40:00,134.14,134.43,133.85,134.21,36247.0,134.14,134.43,133.85,134.21,36247.0
2018-01-04 09:50:00,134.11,134.39,134.11,134.32,12862.0,134.11,134.39,134.11,134.32,12862.0
2018-01-04 10:00:00,134.41,134.51,134.1,134.17,13105.0,134.41,134.51,134.1,134.17,13105.0
2018-01-04 10:10:00,134.21,134.66,134.15,134.39,24866.0,134.21,134.66,134.15,134.39,24866.0
2018-01-04 10:20:00,134.37,134.69,134.36,134.69,24343.0,134.37,134.69,134.36,134.69,24343.0
2018-01-04 10:30:00,134.69,134.83,134.5,134.75,12552.0,134.69,134.83,134.5,134.75,12552.0
2018-01-04 10:40:00,134.8,135.09,134.63,134.71,23128.0,134.8,135.09,134.63,134.71,23128.0
2018-01-04 10:50:00,134.7,134.7,134.49,134.52,35507.0,134.7,134.7,134.49,134.52,35507.0
2018-01-04 11:00:00,134.53,134.59,134.37,134.37,21025.0,134.53,134.59,134.37,134.37,21025.0
2018-01-04 11:10:00,134.41,134.54,134.26,134.26,22569.0,134.41,134.54,134.26,134.26,22569.0
2018-01-04 11:20:00,134.23,134.61,134.23,134.54,19891.0,134.23,134.61,134.23,134.54,19891.0
2018-01-04 11:30:00,134.54,134.62,134.49,134.5,23218.0,134.54,134.62,134.49,134.5,23218.0
2018-01-04 11:40:00,134.54,134.63,134.49,134.6,11997.0,134.54,134.63,134.49,134.6,11997.0
2018-01-04 11:50:00,134.61,134.62,134.46,134.46,16433.0,134.61,134.62,134.46,134.46,16433.0
2018-01-04 12:00:00,134.46,134.76,134.41,134.75,18062.0,134.46,134.76,134.41,134.75,18062.0
2018-01-04 12:10:00,134.79,134.87,134.58,134.81,29471.0,134.79,134.87,134.58,134.81,29471.0
2018-01-04 12:20:00,134.83,134.83,134.62,134.71,15808.0,134.83,134.83,134.62,134.71,15808.0
2018-01-04 12:30:00,134.71,134.71,134.19,134.19,26549.0,134.71,134.71,134.19,134.19,26549.0
2018-01-04 12:40:00,134.19,134.33,134.09,134.25,12016.0,134.19,134.33,134.09,134.25,12016.0
2018-01-04 12:50:00,134.22,134.22,133.8,133.88,13321.0,134.22,134.22,133.8,133.88,13321.0
2018-01-04 13:00:00,133.88,134.02,133.8,133.95,9646.0,133.88,134.02,133.8,133.95,9646.0
2018-01-04 13:10:00,134.01,134.22,133.95,134.01,63174.0,134.01,134.22,133.95,134.01,63174.0
2018-01-04 13:20:00,134.06,134.22,133.97,133.99,17352.0,134.06,134.22,133.97,133.99,17352.0
2018-01-04 13:30:00,133.91,134.14,133.91,134.09,8300.0,133.91,134.14,133.91,134.09,8300.0
2018-01-04 13:40:00,134.08,134.2,134.07,134.11,34526.0,134.08,134.2,134.07,134.11,34526.0
2018-01-04 13:50:00,134.17,134.29,134.08,134.29,9930.0,134.17,134.29,134.08,134.29,9930.0
2018-01-04 14:00:00,134.26,134.5,134.24,134.46,15043.0,134.26,134.5,134.24,134.46,15043.0
2018-01-04 14:10:00,134.46,134.6,134.36,134.48,9128.0,134.46,134.6,134.36,134.48,9128.0
2018-01-04 14:20:00,134.45,134.45,134.12,134.17,14094.0,134.45,134.45,134.12,134.17,14094.0
2018-01-04 14:30:00,134.2,134.32,134.2,134.29,8180.0,134.2,134.32,134.2,134.29,8180.0
2018-01-04 14:40:00,134.3,134.33,134.22,134.28,37740.0,134.3,134.33,134.22,134.28,37740.0
2018-01-04 14:50:00,134.24,134.27,134.08,134.08,10550.0,134.24,134.27,134.08,134.08,10550.0
2018-01-04 15:00:00,134.08,134.26,134.05,134.18,9440.0,134.08,134.26,134.05,134.18,9440.0
2018-01-04 15:10:00,134.19,134.27,134.15,134.27,14953.0,134.19,134.27,134.15,134.27,14953.0
2018-01-04 15:20:00,134.23,134.28,134.13,134.24,18102.0,134.23,134.28,134.13,134.24,18102.0
2018-01-04 15:30:00,134.2,134.26,134.12,134.25,17864.0,134.2,134.26,134.12,134.25,17864.0
2018-01-04 15:40:00,134.25,134.29,134.17,134.18,43649.0,134.25,134.29,134.17,134.18,43649.0
2018-01-04 15:50:00,134.16,134.25,133.78,133.86,130742.0,134.16,134.25,133.78,133.86,130742.0
2018-01-05 09:30:00,134.95,135.11,133.9,134.39,17191.0,134.95,135.11,133.9,134.39,17191.0
2018-01-05 09:40:00,134.38,134.74,134.33,134.33,5552.0,134.38,134.74,134.33,134.33,5552.0
2018-01-05 09:50:00,134.33,134.47,133.94,134.06,17706.0,134.33,134.47,133.94,134.06,17706.0
2018-01-05 10:00:00,134.07,134.43,134.01,134.02,22783.0,134.07,134.43,134.01,134.02,22783.0
2018-01-05 10:10:00,134.07,134.64,134.02,134.64,11319.0,134.07,134.64,134.02,134.64,11319.0
2018-01-05 10:20:00,134.69,134.69,134.3,134.38,10217.0,134.69,134.69,134.3,134.38,10217.0
2018-01-05 10:30:00,134.46,134.6,134.33,134.45,5916.0,134.46,134.6,134.33,134.45,5916.0
2018-01-05 10:40:00,134.54,134.54,134.42,134.53,6555.0,134.54,134.54,134.42,134.53,6555.0
2018-01-05 10:50:00,134.51,134.6,134.15,134.48,56646.0,134.51,134.6,134.15,134.48,56646.0
2018-01-05 11:00:00,134.57,134.57,134.27,134.46,11501.0,134.57,134.57,134.27,134.46,11501.0
2018-01-05 11:10:00,134.46,134.64,134.35,134.6,21791.0,134.46,134.64,134.35,134.6,21791.0
2018-01-05 11:20:00,134.62,134.62,134.32,134.52,7626.0,134.62,134.62,134.32,134.52,7626.0
2018-01-05 11:30:00,134.48,134.58,134.43,134.46,9518.0,134.48,134.58,134.43,134.46,9518.0
2018-01-05 11:40:00,134.5,134.5,134.3,134.41,6681.0,134.5,134.5,134.3,134.41,6681.0
2018-01-05 11:50:00,134.44,134.64,134.43,134.63,13105.0,134.44,134.64,134.43,134.63,13105.0
2018-01-05 12:00:00,134.63,134.93,134.51,134.92,37060.0,134.63,134.93,134.51,134.92,37060.0
2018-01-05 12:10:00,134.85,134.91,134.81,134.87,7009.0,134.85,134.91,134.81,134.87,7009.0
2018-01-05 12:20:00,134.86,134.96,134.83,134.91,7051.0,134.86,134.96,134.83,134.91,7051.0
2018-01-05 12:30:00,134.91,134.98,134.87,134.91,4317.0,134.91,134.98,134.87,134.91,4317.0
2018-01-05 12:40:00,134.92,135.03,134.92,134.95,4761.0,134.92,135.03,134.92,134.95,4761.0
2018-01-05 12:50:00,134.92,135.12,134.89,135.12,3739.0,134.92,135.12,134.89,135.12,3739.0
2018-01-05 13:00:00,135.13,135.13,134.95,134.95,17232.0,135.13,135.13,134.95,134.95,17232.0
2018-01-05 13:10:00,134.95,135.03,134.9,134.96,4849.0,134.95,135.03,134.9,134.96,4849.0
2018-01-05 13:20:00,134.93,134.93,134.73,134.77,10479.0,134.93,134.93,134.73,134.77,10479.0
2018-01-05 13:30:00,134.77,134.85,134.66,134.85,11135.0,134.77,134.85,134.66,134.85,11135.0
2018-01-05 13:40:00,134.84,134.91,134.78,134.91,14970.0,134.84,134.91,134.78,134.91,14970.0
2018-01-05 13:50:00,134.9,134.92,134.79,134.9,9302.0,134.9,134.92,134.79,134.9,9302.0
2018-01-05 14:00:00,134.9,134.92,134.77,134.77,15595.0,134.9,134.92,134.77,134.77,15595.0
2018-01-05 14:10:00,134.77,134.85,134.61,134.67,10403.0,134.77,134.85,134.61,134.67,10403.0
2018-01-05 14:20:00,134.66,134.8,134.63,134.76,19627.0,134.66,134.8,134.63,134.76,19627.0
2018-01-05 14:30:00,134.76,134.81,134.73,134.75,12370.0,134.76,134.81,134.73,134.75,12370.0
2018-01-05 14:40:00,134.76,134.98,134.7,134.89,31310.0,134.76,134.98,134.7,134.89,31310.0
2018-01-05 14:50:00,134.94,134.98,134.86,134.89,9066.0,134.94,134.98,134.86,134.89,9066.0
2018-01-05 15:00:00,134.89,134.91,134.81,134.84,12465.0,134.89,134.91,134.81,134.84,12465.0
2018-01-05 15:10:00,134.85,134.86,134.55,134.65,36823.0,134.85,134.86,134.55,134.65,36823.0
2018-01-05 15:20:00,134.66,134.75,134.65,134.66,18903.0,134.66,134.75,134.65,134.66,18903.0
2018-01-05 15:30:00,134.65,134.73,134.63,134.71,127218.0,134.65,134.73,134.63,134.71,127218.0
2018-01-05 15:40:00,134.72,134.87,134.64,134.87,50305.0,134.72,134.87,134.64,134.87,50305.0
2018-01-05 15:50:00,134.89,135.03,134.73,135.0,105109.0,134.89,135.03,134.73,135.0,105109.0
2018-01-08 09:30:00,135.05,135.4,134.87,135.08,38229.0,135.05,135.4,134.87,135.08,38229.0
2018-01-08 09:40:00,135.11,135.36,135.07,135.28,14334.0,135.11,135.36,135.07,135.28,14334.0
2018-01-08 09:50:00,135.23,135.23,135.02,135.02,12224.0,135.23,135.23,135.02,135.02,12224.0
2018-01-08 10:00:00,135.02,135.26,134.91,135.08,59974.0,135.02,135.26,134.91,135.08,59974.0
2018-01-08 10:10:00,135.06,135.2,134.96,135.12,45921.0,135.06,135.2,134.96,135.12,45921.0
2018-01-08 10:20:00,135.13,135.25,135.05,135.19,48035.0,135.13,135.25,135.05,135.19,48035.0
2018-01-08 10:30:00,135.19,135.5,135.08,135.39,56671.0,135.19,135.5,135.08,135.39,56671.0
2018-01-08 10:40:00,135.37,135.46,135.22,135.4,9912.0,135.37,135.46,135.22,135.4,9912.0
2018-01-08 10:50:00,135.45,135.97,135.45,135.89,20568.0,135.45,135.97,135.45,135.89,20568.0
2018-01-08 11:00:00,135.9,136.05,135.78,135.84,34247.0,135.9,136.05,135.78,135.84,34247.0
2018-01-08 11:10:00,135.82,136.0,135.8,135.97,8797.0,135.82,136.0,135.8,135.97,8797.0
2018-01-08 11:20:00,135.95,136.06,135.7,135.89,12002.0,135.95,136.06,135.7,135.89,12002.0
2018-01-08 11:30:00,135.94,136.09,135.77,136.0,28898.0,135.94,136.09,135.77,136.0,28898.0
2018-01-08 11:40:00,135.99,136.03,135.75,135.75,20871.0,135.99,136.03,135.75,135.75,20871.0
2018-01-08 11:50:00,135.65,135.7,135.52,135.54,9800.0,135.65,135.7,135.52,135.54,9800.0
2018-01-08 12:00:00,135.54,135.6,135.39,135.5,26742.0,135.54,135.6,135.39,135.5,26742.0
2018-01-08 12:10:00,135.5,135.56,135.44,135.5,10637.0,135.5,135.56,135.44,135.5,10637.0
2018-01-08 12:20:00,135.48,135.68,135.44,135.59,9963.0,135.48,135.68,135.44,135.59,9963.0
2018-01-08 12:30:00,135.68,135.86,135.51,135.84,25817.0,135.68,135.86,135.51,135.84,25817.0
2018-01-08 12:40:00,135.8,135.84,135.63,135.72,18170.0,135.8,135.84,135.63,135.72,18170.0
2018-01-08 12:50:00,135.71,135.73,135.64,135.73,13975.0,135.71,135.73,135.64,135.73,13975.0
2018-01-08 13:00:00,135.71,135.75,135.65,135.65,6252.0,135.71,135.75,135.65,135.65,6252.0
2018-01-08 13:10:00,135.73,135.73,135.57,135.67,13083.0,135.73,135.73,135.57,135.67,13083.0
2018-01-08 13:20:00,135.74,135.74,135.5,135.5,22691.0,135.74,135.74,135.5,135.5,22691.0
2018-01-08 13:30:00,135.53,135.58,135.46,135.5,16364.0,135.53,135.58,135.46,135.5,16364.0
2018-01-08 13:40:00,135.53,135.55,135.48,135.48,18506.0,135.53,135.55,135.48,135.48,18506.0
2018-01-08 13:50:00,135.49,135.54,135.45,135.54,11346.0,135.49,135.54,135.45,135.54,11346.0
2018-01-08 14:00:00,135.52,135.69,135.47,135.5,37477.0,135.52,135.69,135.47,135.5,37477.0
2018-01-08 14:10:00,135.49,135.51,135.39,135.42,18644.0,135.49,135.51,135.39,135.42,18644.0
2018-01-08 14:20:00,135.46,135.46,135.2,135.24,22443.0,135.46,135.46,135.2,135.24,22443.0
2018-01-08 14:30:00,135.26,135.32,135.16,135.26,8136.0,135.26,135.32,135.16,135.26,8136.0
2018-01-08 14:40:00,135.26,135.33,135.0,135.05,5970.0,135.26,135.33,135.0,135.05,5970.0
2018-01-08 14:50:00,135.13,135.21,135.03,135.15,16398.0,135.13,135.21,135.03,135.15,16398.0
2018-01-08 15:00:00,135.21,135.41,135.16,135.4,9304.0,135.21,135.41,135.16,135.4,9304.0
2018-01-08 15:10:00,135.37,135.4,135.18,135.2,19317.0,135.37,135.4,135.18,135.2,19317.0
2018-01-08 15:20:00,135.2,135.48,135.2,135.48,22056.0,135.2,135.48,135.2,135.48,22056.0
2018-01-08 15:30:00,135.47,135.58,135.38,135.53,19724.0,135.47,135.58,135.38,135.53,19724.0
2018-01-08 15:40:00,135.53,135.6,135.44,135.53,36498.0,135.53,135.6,135.44,135.53,36498.0
2018-01-08 15:50:00,135.53,135.57,135.15,135.31,152699.0,135.53,135.57,135.15,135.31,152699.0
2018-01-09 09:30:00,135.65,136.4,134.9,134.9,45822.0,135.65,136.4,134.9,134.9,45822.0
2018-01-09 09:40:00,135.05,135.36,134.62,135.35,21915.0,135.05,135.36,134.62,135.35,21915.0
2018-01-09 09:50:00,135.17,135.61,134.9,135.42,27138.0,135.17,135.61,134.9,135.42,27138.0
2018-01-09 10:00:00,135.5,135.67,134.95,135.62,31281.0,135.5,135.67,134.95,135.62,31281.0
2018-01-09 10:10:00,135.66,135.66,135.31,135.38,40269.0,135.66,135.66,135.31,135.38,40269.0
2018-01-09 10:20:00,135.45,135.52,135.18,135.41,15785.0,135.45,135.52,135.18,135.41,15785.0
2018-01-09 10:30:00,135.38,135.55,134.89,134.95,19180.0,135.38,135.55,134.89,134.95,19180.0
2018-01-09 10:40:00,135.04,135.27,134.97,135.18,13223.0,135.04,135.27,134.97,135.18,13223.0
2018-01-09 10:50:00,135.19,135.52,135.05,135.43,24623.0,135.19,135.52,135.05,135.43,24623.0
2018-01-09 11:00:00,135.49,135.55,135.36,135.5,14018.0,135.49,135.55,135.36,135.5,14018.0
2018-01-09 11:10:00,135.53,135.6,135.42,135.57,25294.0,135.53,135.6,135.42,135.57,25294.0
2018-01-09 11:20:00,135.58,135.79,135.5,135.61,23525.0,135.58,135.79,135.5,135.61,23525.0
2018-01-09 11:30:00,135.61,135.61,135.34,135.42,8224.0,135.61,135.61,135.34,135.42,8224.0
2018-01-09 11:40:00,135.48,135.52,135.32,135.36,7752.0,135.48,135.52,135.32,135.36,7752.0
2018-01-09 11:50:00,135.32,135.52,135.28,135.47,13597.0,135.32,135.52,135.28,135.47,13597.0
2018-01-09 12:00:00,135.44,135.59,135.32,135.45,10344.0,135.44,135.59,135.32,135.45,10344.0
2018-01-09 12:10:00,135.46,135.51,135.4,135.5,9479.0,135.46,135.51,135.4,135.5,9479.0
2018-01-09 12:20:00,135.47,135.5,135.34,135.4,5640.0,135.47,135.5,135.34,135.4,5640.0
2018-01-09 12:30:00,135.36,135.52,135.35,135.41,11850.0,135.36,135.52,135.35,135.41,11850.0
2018-01-09 12:40:00,135.41,135.46,135.34,135.41,14553.0,135.41,135.46,135.34,135.41,14553.0
2018-01-09 12:50:00,135.41,135.44,135.36,135.36,15486.0,135.41,135.44,135.36,135.36,15486.0
2018-01-09 13:00:00,135.36,135.44,135.36,135.44,12033.0,135.36,135.44,135.36,135.44,12033.0
2018-01-09 13:10:00,135.44,135.53,135.43,135.5,11624.0,135.44,135.53,135.43,135.5,11624.0
2018-01-09 13:20:00,135.51,135.56,135.45,135.48,15582.0,135.51,135.56,135.45,135.48,15582.0
2018-01-09 13:30:00,135.47,135.5,135.4,135.47,17193.0,135.47,135.5,135.4,135.47,17193.0
2018-01-09 13:40:00,135.45,135.53,135.41,135.5,29863.0,135.45,135.53,135.41,135.5,29863.0
2018-01-09 13:50:00,135.51,135.51,135.4,135.47,7839.0,135.51,135.51,135.4,135.47,7839.0
2018-01-09 14:00:00,135.46,135.52,135.42,135.49,9837.0,135.46,135.52,135.42,135.49,9837.0
2018-01-09 14:10:00,135.48,135.53,135.43,135.51,14574.0,135.48,135.53,135.43,135.51,14574.0
2018-01-09 14:20:00,135.49,135.5,135.42,135.46,10465.0,135.49,135.5,135.42,135.46,10465.0
2018-01-09 14:30:00,135.46,135.46,135.14,135.33,23017.0,135.46,135.46,135.14,135.33,23017.0
2018-01-09 14:40:00,135.37,135.37,135.21,135.31,10758.0,135.37,135.37,135.21,135.31,10758.0
2018-01-09 14:50:00,135.32,135.56,135.3,135.43,11404.0,135.32,135.56,135.3,135.43,11404.0
2018-01-09 15:00:00,135.48,135.58,135.43,135.51,17373.0,135.48,135.58,135.43,135.51,17373.0
2018-01-09 15:10:00,135.49,135.52,135.24,135.24,21721.0,135.49,135.52,135.24,135.24,21721.0
2018-01-09 15:20:00,135.24,135.3,135.13,135.22,23320.0,135.24,135.3,135.13,135.22,23320.0
2018-01-09 15:30:00,135.2,135.36,135.17,135.25,39613.0,135.2,135.36,135.17,135.25,39613.0
2018-01-09 15:40:00,135.29,135.43,135.2,135.41,34220.0,135.29,135.43,135.2,135.41,34220.0
2018-01-09 15:50:00,135.41,135.48,135.28,135.39,99789.0,135.41,135.48,135.28,135.39,99789.0
2018-01-10 09:30:00,134.96,135.6,134.36,135.58,54602.0,134.96,135.6,134.36,135.58,54602.0
2018-01-10 09:40:00,135.58,135.6,134.85,134.85,13550.0,135.58,135.6,134.85,134.85,13550.0
2018-01-10 09:50:00,134.85,134.97,134.39,134.95,36402.0,134.85,134.97,134.39,134.95,36402.0
2018-01-10 10:00:00,135.01,135.34,134.49,135.05,31471.0,135.01,135.34,134.49,135.05,31471.0
2018-01-10 10:10:00,135.06,135.27,135.05,135.27,9639.0,135.06,135.27,135.05,135.27,9639.0
2018-01-10 10:20:00,135.28,135.45,135.09,135.28,62425.0,135.28,135.45,135.09,135.28,62425.0
2018-01-10 10:30:00,135.31,135.37,135.12,135.17,134067.0,135.31,135.37,135.12,135.17,134067.0
2018-01-10 10:40:00,135.16,135.36,135.01,135.1,83280.0,135.16,135.36,135.01,135.1,83280.0
2018-01-10 10:50:00,135.09,135.2,134.84,135.16,51355.0,135.09,135.2,134.84,135.16,51355.0
2018-01-10 11:00:00,135.12,135.46,135.0,135.4,26745.0,135.12,135.46,135.0,135.4,26745.0
2018-01-10 11:10:00,135.5,135.51,134.98,135.01,19619.0,135.5,135.51,134.98,135.01,19619.0
2018-01-10 11:20:00,135.01,135.14,134.9,135.0,11041.0,135.01,135.14,134.9,135.0,11041.0
2018-01-10 11:30:00,135.02,135.09,134.89,135.03,16065.0,135.02,135.09,134.89,135.03,16065.0
2018-01-10 11:40:00,135.09,135.25,134.99,135.25,9668.0,135.09,135.25,134.99,135.25,9668.0
2018-01-10 11:50:00,135.26,135.29,135.05,135.09,15508.0,135.26,135.29,135.05,135.09,15508.0
2018-01-10 12:00:00,135.08,135.17,134.94,135.01,47915.0,135.08,135.17,134.94,135.01,47915.0
2018-01-10 12:10:00,135.02,135.06,134.98,135.03,30899.0,135.02,135.06,134.98,135.03,30899.0
2018-01-10 12:20:00,135.04,135.1,134.99,135.02,20573.0,135.04,135.1,134.99,135.02,20573.0
2018-01-10 12:30:00,135.02,135.03,134.79,134.95,53331.0,135.02,135.03,134.79,134.95,53331.0
2018-01-10 12:40:00,134.95,135.01,134.86,134.86,35394.0,134.95,135.01,134.86,134.86,35394.0
2018-01-10 12:50:00,134.89,134.99,134.86,134.97,62563.0,134.89,134.99,134.86,134.97,62563.0
2018-01-10 13:00:00,134.96,135.02,134.9,134.9,31508.0,134.96,135.02,134.9,134.9,31508.0
2018-01-10 13:10:00,134.91,134.97,134.73,134.77,89484.0,134.91,134.97,134.73,134.77,89484.0
2018-01-10 13:20:00,134.75,134.88,134.7,134.76,31596.0,134.75,134.88,134.7,134.76,31596.0
2018-01-10 13:30:00,134.79,135.13,134.72,135.0,40096.0,134.79,135.13,134.72,135.0,40096.0
2018-01-10 13:40:00,134.98,135.27,134.96,135.2,32570.0,134.98,135.27,134.96,135.2,32570.0
2018-01-10 13:50:00,135.17,135.71,135.17,135.62,19501.0,135.17,135.71,135.17,135.62,19501.0
2018-01-10 14:00:00,135.67,135.75,135.44,135.44,20287.0,135.67,135.75,135.44,135.44,20287.0
2018-01-10 14:10:00,135.5,135.61,135.47,135.56,10710.0,135.5,135.61,135.47,135.56,10710.0
2018-01-10 14:20:00,135.58,135.82,135.53,135.65,23644.0,135.58,135.82,135.53,135.65,23644.0
2018-01-10 14:30:00,135.64,135.74,135.56,135.56,10631.0,135.64,135.74,135.56,135.56,10631.0
2018-01-10 14:40:00,135.55,135.8,135.5,135.76,27698.0,135.55,135.8,135.5,135.76,27698.0
2018-01-10 14:50:00,135.71,135.79,135.68,135.72,9877.0,135.71,135.79,135.68,135.72,9877.0
2018-01-10 15:00:00,135.75,135.93,135.74,135.87,10212.0,135.75,135.93,135.74,135.87,10212.0
2018-01-10 15:10:00,135.91,136.03,135.87,135.9,13185.0,135.91,136.03,135.87,135.9,13185.0
2018-01-10 15:20:00,135.94,136.02,135.78,135.97,49216.0,135.94,136.02,135.78,135.97,49216.0
2018-01-10 15:30:00,135.95,136.16,135.91,136.12,54867.0,135.95,136.16,135.91,136.12,54867.0
2018-01-10 15:40:00,136.12,136.13,136.0,136.12,51170.0,136.12,136.13,136.0,136.12,51170.0
2018-01-10 15:50:00,136.12,136.41,136.1,136.23,79018.0,136.12,136.41,136.1,136.23,79018.0
2018-01-11 09:30:00,136.59,136.77,136.24,136.43,18196.0,136.59,136.77,136.24,136.43,18196.0
2018-01-11 09:40:00,136.27,136.71,136.24,136.61,12033.0,136.27,136.71,136.24,136.61,12033.0
2018-01-11 09:50:00,136.61,137.13,136.61,137.1,9647.0,136.61,137.13,136.61,137.1,9647.0
2018-01-11 10:00:00,137.15,137.33,136.89,137.02,21372.0,137.15,137.33,136.89,137.02,21372.0
2018-01-11 10:10:00,137.08,137.09,136.96,137.09,13719.0,137.08,137.09,136.96,137.09,13719.0
2018-01-11 10:20:00,136.99,137.07,136.94,136.96,21740.0,136.99,137.07,136.94,136.96,21740.0
2018-01-11 10:30:00,137.01,137.09,136.68,136.79,13551.0,137.01,137.09,136.68,136.79,13551.0
2018-01-11 10:40:00,136.77,136.99,136.71,136.71,15642.0,136.77,136.99,136.71,136.71,15642.0
2018-01-11 10:50:00,136.76,136.98,136.74,136.97,15067.0,136.76,136.98,136.74,136.97,15067.0
2018-01-11 11:00:00,136.96,137.1,136.94,137.05,17611.0,136.96,137.1,136.94,137.05,17611.0
2018-01-11 11:10:00,137.05,137.16,137.0,137.08,13145.0,137.05,137.16,137.0,137.08,13145.0
2018-01-11 11:20:00,137.05,137.09,136.97,136.97,20258.0,137.05,137.09,136.97,136.97,20258.0
2018-01-11 11:30:00,136.99,137.08,136.98,137.05,14816.0,136.99,137.08,136.98,137.05,14816.0
2018-01-11 11:40:00,137.02,137.04,136.94,136.98,16247.0,137.02,137.04,136.94,136.98,16247.0
2018-01-11 11:50:00,136.98,137.02,136.84,136.97,18399.0,136.98,137.02,136.84,136.97,18399.0
2018-01-11 12:00:00,136.97,137.01,136.89,136.92,13720.0,136.97,137.01,136.89,136.92,13720.0
2018-01-11 12:10:00,136.92,136.93,136.85,136.86,19617.0,136.92,136.93,136.85,136.86,19617.0
2018-01-11 12:20:00,136.89,137.02,136.86,136.97,16879.0,136.89,137.02,136.86,136.97,16879.0
2018-01-11 12:30:00,136.97,137.05,136.94,136.99,30131.0,136.97,137.05,136.94,136.99,30131.0
2018-01-11 12:40:00,137.0,137.05,136.96,137.05,15032.0,137.0,137.05,136.96,137.05,15032.0
2018-01-11 12:50:00,137.03,137.08,136.98,137.08,9518.0,137.03,137.08,136.98,137.08,9518.0
2018-01-11 13:00:00,137.07,137.09,136.77,136.94,14774.0,137.07,137.09,136.77,136.94,14774.0
2018-01-11 13:10:00,136.94,137.04,136.92,137.0,17632.0,136.94,137.04,136.92,137.0,17632.0
2018-01-11 13:20:00,137.01,137.12,136.96,137.09,6861.0,137.01,137.12,136.96,137.09,6861.0
2018-01-11 13:30:00,137.09,137.09,136.96,136.96,2800.0,137.09,137.09,136.96,136.96,2800.0
2018-01-11 13:40:00,136.97,137.07,136.96,137.07,11302.0,136.97,137.07,136.96,137.07,11302.0
2018-01-11 13:50:00,137.06,137.11,136.97,137.11,3664.0,137.06,137.11,136.97,137.11,3664.0
2018-01-11 14:00:00,137.11,137.22,137.08,137.14,8147.0,137.11,137.22,137.08,137.14,8147.0
2018-01-11 14:10:00,137.13,137.16,136.96,137.14,16280.0,137.13,137.16,136.96,137.14,16280.0
2018-01-11 14:20:00,137.14,137.16,137.05,137.12,8450.0,137.14,137.16,137.05,137.12,8450.0
2018-01-11 14:30:00,137.15,137.36,137.15,137.36,7777.0,137.15,137.36,137.15,137.36,7777.0
2018-01-11 14:40:00,137.34,137.41,137.25,137.26,9788.0,137.34,137.41,137.25,137.26,9788.0
2018-01-11 14:50:00,137.24,137.38,137.24,137.36,10472.0,137.24,137.38,137.24,137.36,10472.0
2018-01-11 15:00:00,137.34,137.35,137.25,137.31,19556.0,137.34,137.35,137.25,137.31,19556.0
2018-01-11 15:10:00,137.3,137.36,137.3,137.32,13551.0,137.3,137.36,137.3,137.32,13551.0
2018-01-11 15:20:00,137.32,137.41,137.32,137.35,16365.0,137.32,137.41,137.32,137.35,16365.0
2018-01-11 15:30:00,137.35,137.35,137.23,137.28,39740.0,137.35,137.35,137.23,137.28,39740.0
2018-01-11 15:40:00,137.28,137.49,137.2,137.4,104569.0,137.28,137.49,137.2,137.4,104569.0
2018-01-11 15:50:00,137.43,137.78,137.42,137.62,111365.0,137.43,137.78,137.42,137.62,111365.0
2018-01-12 09:30:00,137.64,137.95,137.4,137.64,18024.0,137.64,137.95,137.4,137.64,18024.0
2018-01-12 09:40:00,137.59,137.73,137.08,137.34,28669.0,137.59,137.73,137.08,137.34,28669.0
2018-01-12 09:50:00,137.34,137.52,137.22,137.42,11145.0,137.34,137.52,137.22,137.42,11145.0
2018-01-12 10:00:00,137.41,137.78,137.36,137.75,13178.0,137.41,137.78,137.36,137.75,13178.0
2018-01-12 10:10:00,137.67,137.88,137.55,137.88,11252.0,137.67,137.88,137.55,137.88,11252.0
2018-01-12 10:20:00,137.83,137.88,137.78,137.84,4739.0,137.83,137.88,137.78,137.84,4739.0
2018-01-12 10:30:00,137.81,137.87,137.6,137.8,14850.0,137.81,137.87,137.6,137.8,14850.0
2018-01-12 10:40:00,137.76,138.19,137.72,138.12,12730.0,137.76,138.19,137.72,138.12,12730.0
2018-01-12 10:50:00,138.11,138.46,138.11,138.38,14883.0,138.11,138.46,138.11,138.38,14883.0
2018-01-12 11:00:00,138.4,138.55,138.4,138.45,25208.0,138.4,138.55,138.4,138.45,25208.0
2018-01-12 11:10:00,138.44,138.57,138.43,138.49,13637.0,138.44,138.57,138.43,138.49,13637.0
2018-01-12 11:20:00,138.49,138.54,138.37,138.37,4022.0,138.49,138.54,138.37,138.37,4022.0
2018-01-12 11:30:00,138.45,138.55,138.39,138.55,6269.0,138.45,138.55,138.39,138.55,6269.0
2018-01-12 11:40:00,138.56,138.63,138.5,138.6,6879.0,138.56,138.63,138.5,138.6,6879.0
2018-01-12 11:50:00,138.58,138.66,138.56,138.64,9343.0,138.58,138.66,138.56,138.64,9343.0
2018-01-12 12:00:00,138.64,138.72,138.6,138.64,11603.0,138.64,138.72,138.6,138.64,11603.0
2018-01-12 12:10:00,138.64,138.72,138.61,138.67,4513.0,138.64,138.72,138.61,138.67,4513.0
2018-01-12 12:20:00,138.69,138.7,138.42,138.43,13329.0,138.69,138.7,138.42,138.43,13329.0
2018-01-12 12:30:00,138.47,138.59,138.44,138.59,7857.0,138.47,138.59,138.44,138.59,7857.0
2018-01-12 12:40:00,138.56,138.83,138.55,138.8,6600.0,138.56,138.83,138.55,138.8,6600.0
2018-01-12 12:50:00,138.77,139.06,138.77,138.98,27978.0,138.77,139.06,138.77,138.98,27978.0
2018-01-12 13:00:00,138.98,139.04,138.95,138.99,10393.0,138.98,139.04,138.95,138.99,10393.0
2018-01-12 13:10:00,138.99,139.04,138.95,138.99,22475.0,138.99,139.04,138.95,138.99,22475.0
2018-01-12 13:20:00,138.97,139.01,138.95,138.97,12217.0,138.97,139.01,138.95,138.97,12217.0
2018-01-12 13:30:00,138.97,138.97,138.6,138.7,17703.0,138.97,138.97,138.6,138.7,17703.0
2018-01-12 13:40:00,138.68,138.68,138.36,138.36,17215.0,138.68,138.68,138.36,138.36,17215.0
2018-01-12 13:50:00,138.36,138.63,138.24,138.54,46027.0,138.36,138.63,138.24,138.54,46027.0
2018-01-12 14:00:00,138.53,138.98,138.42,138.51,28505.0,138.53,138.98,138.42,138.51,28505.0
2018-01-12 14:10:00,138.52,138.68,138.45,138.55,12717.0,138.52,138.68,138.45,138.55,12717.0
2018-01-12 14:20:00,138.58,138.59,138.51,138.53,12084.0,138.58,138.59,138.51,138.53,12084.0
2018-01-12 14:30:00,138.52,138.54,138.34,138.34,12696.0,138.52,138.54,138.34,138.34,12696.0
2018-01-12 14:40:00,138.33,138.4,138.27,138.33,18961.0,138.33,138.4,138.27,138.33,18961.0
2018-01-12 14:50:00,138.29,138.34,138.26,138.29,9379.0,138.29,138.34,138.26,138.29,9379.0
2018-01-12 15:00:00,138.32,138.4,138.23,138.25,12250.0,138.32,138.4,138.23,138.25,12250.0
2018-01-12 15:10:00,138.24,138.24,137.77,137.85,14918.0,138.24,138.24,137.77,137.85,14918.0
2018-01-12 15:20:00,137.82,138.0,137.74,137.92,17420.0,137.82,138.0,137.74,137.92,17420.0
2018-01-12 15:30:00,137.94,138.25,137.94,138.22,22586.0,137.94,138.25,137.94,138.22,22586.0
2018-01-12 15:40:00,138.3,138.33,138.15,138.21,38861.0,138.3,138.33,138.15,138.21,38861.0
2018-01-12 15:50:00,138.23,138.29,138.07,138.25,69945.0,138.23,138.29,138.07,138.25,69945.0
2018-01-16 09:30:00,141.32,141.32,140.03,140.47,72005.0,141.32,141.32,140.03,140.47,72005.0
2018-01-16 09:40:00,140.31,141.28,140.31,141.18,47992.0,140.31,141.28,140.31,141.18,47992.0
2018-01-16 09:50:00,141.12,141.66,141.11,141.36,46009.0,141.12,141.66,141.11,141.36,46009.0
2018-01-16 10:00:00,141.42,141.5,141.09,141.27,57493.0,141.42,141.5,141.09,141.27,57493.0
2018-01-16 10:10:00,141.3,141.5,141.18,141.22,51724.0,141.3,141.5,141.18,141.22,51724.0
2018-01-16 10:20:00,141.2,141.27,140.44,140.84,50982.0,141.2,141.27,140.44,140.84,50982.0
2018-01-16 10:30:00,140.84,140.84,140.25,140.32,39753.0,140.84,140.84,140.25,140.32,39753.0
2018-01-16 10:40:00,140.28,140.72,140.25,140.51,27649.0,140.28,140.72,140.25,140.51,27649.0
2018-01-16 10:50:00,140.51,140.57,139.87,139.96,33875.0,140.51,140.57,139.87,139.96,33875.0
2018-01-16 11:00:00,140.02,140.02,139.4,139.4,26180.0,140.02,140.02,139.4,139.4,26180.0
2018-01-16 11:10:00,139.38,139.95,139.3,139.95,37339.0,139.38,139.95,139.3,139.95,37339.0
2018-01-16 11:20:00,139.83,140.27,139.83,140.22,30695.0,139.83,140.27,139.83,140.22,30695.0
2018-01-16 11:30:00,140.18,140.36,140.11,140.25,34949.0,140.18,140.36,140.11,140.25,34949.0
2018-01-16 11:40:00,140.25,140.31,139.75,140.12,73493.0,140.25,140.31,139.75,140.12,73493.0
2018-01-16 11:50:00,140.12,140.87,139.91,140.53,94274.0,140.12,140.87,139.91,140.53,94274.0
2018-01-16 12:00:00,140.53,140.67,140.32,140.33,18658.0,140.53,140.67,140.32,140.33,18658.0
2018-01-16 12:10:00,140.33,140.51,140.28,140.51,22551.0,140.33,140.51,140.28,140.51,22551.0
2018-01-16 12:20:00,140.43,140.43,140.17,140.32,48375.0,140.43,140.43,140.17,140.32,48375.0
2018-01-16 12:30:00,140.35,140.36,140.04,140.19,38150.0,140.35,140.36,140.04,140.19,38150.0
2018-01-16 12:40:00,140.16,140.3,140.13,140.27,16639.0,140.16,140.3,140.13,140.27,16639.0
2018-01-16 12:50:00,140.27,140.31,140.1,140.19,61739.0,140.27,140.31,140.1,140.19,61739.0
2018-01-16 13:00:00,140.23,140.35,140.18,140.26,67010.0,140.23,140.35,140.18,140.26,67010.0
2018-01-16 13:10:00,140.24,140.31,139.9,139.94,23190.0,140.24,140.31,139.9,139.94,23190.0
2018-01-16 13:20:00,139.91,139.98,139.7,139.9,33750.0,139.91,139.98,139.7,139.9,33750.0
2018-01-16 13:30:00,139.91,140.02,139.83,139.96,55422.0,139.91,140.02,139.83,139.96,55422.0
2018-01-16 13:40:00,139.96,140.09,139.89,139.94,18789.0,139.96,140.09,139.89,139.94,18789.0
2018-01-16 13:50:00,139.96,140.01,139.85,139.91,97335.0,139.96,140.01,139.85,139.91,97335.0
2018-01-16 14:00:00,139.94,139.98,139.55,139.85,73707.0,139.94,139.98,139.55,139.85,73707.0
2018-01-16 14:10:00,139.85,140.08,139.82,139.83,36072.0,139.85,140.08,139.82,139.83,36072.0
2018-01-16 14:20:00,139.86,140.09,139.8,139.9,53688.0,139.86,140.09,139.8,139.9,53688.0
2018-01-16 14:30:00,139.9,140.0,139.5,139.52,118494.0,139.9,140.0,139.5,139.52,118494.0
2018-01-16 14:40:00,139.45,139.63,139.21,139.46,124306.0,139.45,139.63,139.21,139.46,124306.0
2018-01-16 14:50:00,139.46,139.7,139.41,139.58,58082.0,139.46,139.7,139.41,139.58,58082.0
2018-01-16 15:00:00,139.61,140.04,139.61,139.81,16572.0,139.61,140.04,139.61,139.81,16572.0
2018-01-16 15:10:00,139.75,139.84,139.48,139.6,52527.0,139.75,139.84,139.48,139.6,52527.0
2018-01-16 15:20:00,139.6,139.91,139.56,139.91,48842.0,139.6,139.91,139.56,139.91,48842.0
2018-01-16 15:30:00,139.86,140.49,139.73,139.98,49587.0,139.86,140.49,139.73,139.98,49587.0
2018-01-16 15:40:00,139.98,140.1,139.84,140.1,56887.0,139.98,140.1,139.84,140.1,56887.0
2018-01-16 15:50:00,140.11,140.11,139.7,139.78,110730.0,140.11,140.11,139.7,139.78,110730.0
2018-01-17 09:30:00,140.83,140.93,140.03,140.16,91530.0,140.83,140.93,140.03,140.16,91530.0
2018-01-17 09:40:00,140.19,140.21,139.0,139.22,120872.0,140.19,140.21,139.0,139.22,120872.0
2018-01-17 09:50:00,139.29,139.37,139.13,139.27,39994.0,139.29,139.37,139.13,139.27,39994.0
2018-01-17 10:00:00,139.26,139.54,139.11,139.42,49193.0,139.26,139.54,139.11,139.42,49193.0
2018-01-17 10:10:00,139.45,140.02,139.42,139.85,27902.0,139.45,140.02,139.42,139.85,27902.0
2018-01-17 10:20:00,139.93,140.02,139.37,139.41,28084.0,139.93,140.02,139.37,139.41,28084.0
2018-01-17 10:30:00,139.41,140.16,139.41,140.16,29185.0,139.41,140.16,139.41,140.16,29185.0
2018-01-17 10:40:00,140.17,140.21,139.95,140.14,20823.0,140.17,140.21,139.95,140.14,20823.0
2018-01-17 10:50:00,140.14,140.15,139.93,139.99,43108.0,140.14,140.15,139.93,139.99,43108.0
2018-01-17 11:00:00,139.98,140.1,139.77,140.09,17669.0,139.98,140.1,139.77,140.09,17669.0
2018-01-17 11:10:00,140.06,140.29,139.95,140.2,18554.0,140.06,140.29,139.95,140.2,18554.0
2018-01-17 11:20:00,140.23,140.4,140.14,140.16,23269.0,140.23,140.4,140.14,140.16,23269.0
2018-01-17 11:30:00,140.26,140.32,140.1,140.2,11006.0,140.26,140.32,140.1,140.2,11006.0
2018-01-17 11:40:00,140.22,140.24,140.0,140.04,9525.0,140.22,140.24,140.0,140.04,9525.0
2018-01-17 11:50:00,140.0,140.07,139.99,140.04,27807.0,140.0,140.07,139.99,140.04,27807.0
2018-01-17 12:00:00,140.1,140.22,139.96,140.1,43954.0,140.1,140.22,139.96,140.1,43954.0
2018-01-17 12:10:00,140.11,140.37,140.05,140.32,20065.0,140.11,140.37,140.05,140.32,20065.0
2018-01-17 12:20:00,140.35,140.45,140.2,140.38,28114.0,140.35,140.45,140.2,140.38,28114.0
2018-01-17 12:30:00,140.37,140.67,140.22,140.65,43747.0,140.37,140.67,140.22,140.65,43747.0
2018-01-17 12:40:00,140.63,140.63,140.4,140.5,19822.0,140.63,140.63,140.4,140.5,19822.0
2018-01-17 12:50:00,140.54,140.56,140.21,140.24,31697.0,140.54,140.56,140.21,140.24,31697.0
2018-01-17 13:00:00,140.29,140.33,139.81,139.89,14818.0,140.29,140.33,139.81,139.89,14818.0
2018-01-17 13:10:00,139.86,140.09,139.84,140.0,27936.0,139.86,140.09,139.84,140.0,27936.0
2018-01-17 13:20:00,140.02,140.38,140.02,140.18,11942.0,140.02,140.38,140.02,140.18,11942.0
2018-01-17 13:30:00,140.21,140.26,140.03,140.13,10408.0,140.21,140.26,140.03,140.13,10408.0
2018-01-17 13:40:00,140.17,140.22,139.92,140.01,9716.0,140.17,140.22,139.92,140.01,9716.0
2018-01-17 13:50:00,140.0,140.13,139.79,140.06,40116.0,140.0,140.13,139.79,140.06,40116.0
2018-01-17 14:00:00,140.11,140.34,140.02,140.31,18054.0,140.11,140.34,140.02,140.31,18054.0
2018-01-17 14:10:00,140.33,140.56,140.29,140.49,12619.0,140.33,140.56,140.29,140.49,12619.0
2018-01-17 14:20:00,140.52,140.55,140.31,140.38,18474.0,140.52,140.55,140.31,140.38,18474.0
2018-01-17 14:30:00,140.34,140.34,140.09,140.11,18531.0,140.34,140.34,140.09,140.11,18531.0
2018-01-17 14:40:00,140.21,140.35,140.09,140.28,13448.0,140.21,140.35,140.09,140.28,13448.0
2018-01-17 14:50:00,140.28,140.48,140.18,140.29,35906.0,140.28,140.48,140.18,140.29,35906.0
2018-01-17 15:00:00,140.26,140.41,140.24,140.34,77346.0,140.26,140.41,140.24,140.34,77346.0
2018-01-17 15:10:00,140.35,140.46,140.29,140.33,51629.0,140.35,140.46,140.29,140.33,51629.0
2018-01-17 15:20:00,140.3,140.33,140.08,140.17,24173.0,140.3,140.33,140.08,140.17,24173.0
2018-01-17 15:30:00,140.18,140.45,140.17,140.37,34049.0,140.18,140.45,140.17,140.37,34049.0
2018-01-17 15:40:00,140.36,140.65,140.3,140.65,96932.0,140.36,140.65,140.3,140.65,96932.0
2018-01-17 15:50:00,140.66,140.93,140.51,140.8,177752.0,140.66,140.93,140.51,140.8,177752.0
2018-01-18 09:30:00,140.75,141.33,140.12,140.86,9330.0,140.75,141.33,140.12,140.86,9330.0
2018-01-18 09:40:00,140.68,140.99,140.57,140.94,10844.0,140.68,140.99,140.57,140.94,10844.0
2018-01-18 09:50:00,140.99,141.3,140.74,141.3,23547.0,140.99,141.3,140.74,141.3,23547.0
2018-01-18 10:00:00,141.28,141.4,140.86,140.98,32555.0,141.28,141.4,140.86,140.98,32555.0
2018-01-18 10:10:00,140.9,140.99,140.68,140.92,10657.0,140.9,140.99,140.68,140.92,10657.0
2018-01-18 10:20:00,140.92,141.01,140.74,140.91,13581.0,140.92,141.01,140.74,140.91,13581.0
2018-01-18 10:30:00,140.87,140.95,140.71,140.89,17374.0,140.87,140.95,140.71,140.89,17374.0
2018-01-18 10:40:00,140.83,140.96,140.77,140.77,14355.0,140.83,140.96,140.77,140.77,14355.0
2018-01-18 10:50:00,140.8,140.83,140.49,140.59,42975.0,140.8,140.83,140.49,140.59,42975.0
2018-01-18 11:00:00,140.58,140.79,140.49,140.7,22610.0,140.58,140.79,140.49,140.7,22610.0
2018-01-18 11:10:00,140.7,140.81,140.57,140.62,30117.0,140.7,140.81,140.57,140.62,30117.0
2018-01-18 11:20:00,140.66,140.74,140.31,140.68,37716.0,140.66,140.74,140.31,140.68,37716.0
2018-01-18 11:30:00,140.69,140.87,140.54,140.64,14087.0,140.69,140.87,140.54,140.64,14087.0
2018-01-18 11:40:00,140.64,140.73,140.55,140.72,19806.0,140.64,140.73,140.55,140.72,19806.0
2018-01-18 11:50:00,140.65,140.74,140.63,140.64,6036.0,140.65,140.74,140.63,140.64,6036.0
2018-01-18 12:00:00,140.64,140.8,140.61,140.75,22540.0,140.64,140.8,140.61,140.75,22540.0
2018-01-18 12:10:00,140.78,140.95,140.77,140.89,14022.0,140.78,140.95,140.77,140.89,14022.0
2018-01-18 12:20:00,140.92,141.09,140.91,141.09,11091.0,140.92,141.09,140.91,141.09,11091.0
2018-01-18 12:30:00,141.1,141.36,141.1,141.26,13870.0,141.1,141.36,141.1,141.26,13870.0
2018-01-18 12:40:00,141.25,141.4,141.2,141.37,9858.0,141.25,141.4,141.2,141.37,9858.0
2018-01-18 12:50:00,141.38,141.38,141.04,141.05,13351.0,141.38,141.38,141.04,141.05,13351.0
2018-01-18 13:00:00,141.05,141.16,141.04,141.16,8224.0,141.05,141.16,141.04,141.16,8224.0
2018-01-18 13:10:00,141.2,141.22,141.14,141.14,9654.0,141.2,141.22,141.14,141.14,9654.0
2018-01-18 13:20:00,141.2,141.2,141.03,141.08,10563.0,141.2,141.2,141.03,141.08,10563.0
2018-01-18 13:30:00,141.08,141.1,141.03,141.09,9796.0,141.08,141.1,141.03,141.09,9796.0
2018-01-18 13:40:00,141.09,141.21,141.09,141.11,13570.0,141.09,141.21,141.09,141.11,13570.0
2018-01-18 13:50:00,141.13,141.38,141.07,141.31,25437.0,141.13,141.38,141.07,141.31,25437.0
2018-01-18 14:00:00,141.35,141.48,141.33,141.35,24245.0,141.35,141.48,141.33,141.35,24245.0
2018-01-18 14:10:00,141.3,141.3,141.16,141.28,6000.0,141.3,141.3,141.16,141.28,6000.0
2018-01-18 14:20:00,141.33,141.33,141.16,141.2,13169.0,141.33,141.33,141.16,141.2,13169.0
2018-01-18 14:30:00,141.18,141.23,141.11,141.14,12934.0,141.18,141.23,141.11,141.14,12934.0
2018-01-18 14:40:00,141.2,141.32,141.09,141.2,48590.0,141.2,141.32,141.09,141.2,48590.0
2018-01-18 14:50:00,141.24,141.36,141.17,141.27,9395.0,141.24,141.36,141.17,141.27,9395.0
2018-01-18 15:00:00,141.27,141.32,141.23,141.3,9354.0,141.27,141.32,141.23,141.3,9354.0
2018-01-18 15:10:00,141.3,141.41,141.23,141.41,15657.0,141.3,141.41,141.23,141.41,15657.0
2018-01-18 15:20:00,141.38,141.48,141.26,141.27,16158.0,141.38,141.48,141.26,141.27,16158.0
2018-01-18 15:30:00,141.27,141.28,141.01,141.09,53231.0,141.27,141.28,141.01,141.09,53231.0
2018-01-18 15:40:00,141.08,141.11,140.89,141.08,57886.0,141.08,141.11,140.89,141.08,57886.0
2018-01-18 15:50:00,141.09,141.22,141.06,141.1,96934.0,141.09,141.22,141.06,141.1,96934.0
2018-01-19 09:30:00,141.23,141.63,141.02,141.31,42001.0,141.23,141.63,141.02,141.31,42001.0
2018-01-19 09:40:00,141.59,141.89,141.41,141.81,8189.0,141.59,141.89,141.41,141.81,8189.0
2018-01-19 09:50:00,141.92,141.93,141.23,141.26,29468.0,141.92,141.93,141.23,141.26,29468.0
2018-01-19 10:00:00,141.27,141.52,141.19,141.49,10009.0,141.27,141.52,141.19,141.49,10009.0
2018-01-19 10:10:00,141.51,141.82,141.48,141.58,10541.0,141.51,141.82,141.48,141.58,10541.0
2018-01-19 10:20:00,141.58,141.95,141.48,141.79,8395.0,141.58,141.95,141.48,141.79,8395.0
2018-01-19 10:30:00,141.81,141.89,141.65,141.8,9985.0,141.81,141.89,141.65,141.8,9985.0
2018-01-19 10:40:00,141.84,141.9,141.73,141.8,10835.0,141.84,141.9,141.73,141.8,10835.0
2018-01-19 10:50:00,141.75,141.87,141.7,141.87,12480.0,141.75,141.87,141.7,141.87,12480.0
2018-01-19 11:00:00,141.86,141.86,141.67,141.81,19929.0,141.86,141.86,141.67,141.81,19929.0
2018-01-19 11:10:00,141.79,142.1,141.77,142.04,19552.0,141.79,142.1,141.77,142.04,19552.0
2018-01-19 11:20:00,142.09,142.28,142.0,142.19,14951.0,142.09,142.28,142.0,142.19,14951.0
2018-01-19 11:30:00,142.23,142.37,142.06,142.17,12505.0,142.23,142.37,142.06,142.17,12505.0
2018-01-19 11:40:00,142.14,142.23,142.11,142.2,8578.0,142.14,142.23,142.11,142.2,8578.0
2018-01-19 11:50:00,142.15,142.34,142.1,142.25,18129.0,142.15,142.34,142.1,142.25,18129.0
2018-01-19 12:00:00,142.24,142.28,142.06,142.14,7559.0,142.24,142.28,142.06,142.14,7559.0
2018-01-19 12:10:00,142.15,142.23,142.07,142.23,6571.0,142.15,142.23,142.07,142.23,6571.0
2018-01-19 12:20:00,142.24,142.43,142.23,142.38,13304.0,142.24,142.43,142.23,142.38,13304.0
2018-01-19 12:30:00,142.37,142.5,142.34,142.47,7657.0,142.37,142.5,142.34,142.47,7657.0
2018-01-19 12:40:00,142.47,142.48,142.32,142.42,18675.0,142.47,142.48,142.32,142.42,18675.0
2018-01-19 12:50:00,142.4,142.41,142.34,142.39,7788.0,142.4,142.41,142.34,142.39,7788.0
2018-01-19 13:00:00,142.35,142.41,142.29,142.36,6142.0,142.35,142.41,142.29,142.36,6142.0
2018-01-19 13:10:00,142.39,142.46,142.33,142.43,5152.0,142.39,142.46,142.33,142.43,5152.0
2018-01-19 13:20:00,142.42,142.43,142.24,142.35,11497.0,142.42,142.43,142.24,142.35,11497.0
2018-01-19 13:30:00,142.33,142.36,142.32,142.32,8268.0,142.33,142.36,142.32,142.32,8268.0
2018-01-19 13:40:00,142.32,142.42,142.32,142.42,11274.0,142.32,142.42,142.32,142.42,11274.0
2018-01-19 13:50:00,142.4,142.4,142.32,142.36,10488.0,142.4,142.4,142.32,142.36,10488.0
2018-01-19 14:00:00,142.37,142.52,142.35,142.44,13138.0,142.37,142.52,142.35,142.44,13138.0
2018-01-19 14:10:00,142.44,142.47,142.38,142.38,5708.0,142.44,142.47,142.38,142.38,5708.0
2018-01-19 14:20:00,142.39,142.44,142.36,142.44,20034.0,142.39,142.44,142.36,142.44,20034.0
2018-01-19 14:30:00,142.39,142.52,142.37,142.39,40531.0,142.39,142.52,142.37,142.39,40531.0
2018-01-19 14:40:00,142.37,142.4,142.09,142.17,12738.0,142.37,142.4,142.09,142.17,12738.0
2018-01-19 14:50:00,142.13,142.23,142.13,142.23,11419.0,142.13,142.23,142.13,142.23,11419.0
2018-01-19 15:00:00,142.23,142.3,142.21,142.23,18764.0,142.23,142.3,142.21,142.23,18764.0
2018-01-19 15:10:00,142.23,142.32,142.19,142.24,29580.0,142.23,142.32,142.19,142.24,29580.0
2018-01-19 15:20:00,142.28,142.31,142.22,142.31,21634.0,142.28,142.31,142.22,142.31,21634.0
2018-01-19 15:30:00,142.29,142.35,142.08,142.1,33454.0,142.29,142.35,142.08,142.1,33454.0
2018-01-19 15:40:00,142.09,142.25,142.08,142.13,60151.0,142.09,142.25,142.08,142.13,60151.0
2018-01-19 15:50:00,142.14,142.37,142.14,142.31,124889.0,142.14,142.37,142.14,142.31,124889.0
2018-01-22 09:30:00,142.33,142.87,142.27,142.27,28211.0,142.33,142.87,142.27,142.27,28211.0
2018-01-22 09:40:00,142.11,142.2,141.75,142.15,36416.0,142.11,142.2,141.75,142.15,36416.0
2018-01-22 09:50:00,142.11,142.35,142.06,142.27,33401.0,142.11,142.35,142.06,142.27,33401.0
2018-01-22 10:00:00,142.29,142.61,142.24,142.61,25508.0,142.29,142.61,142.24,142.61,25508.0
2018-01-22 10:10:00,142.61,143.1,142.56,143.09,8470.0,142.61,143.1,142.56,143.09,8470.0
2018-01-22 10:20:00,142.94,143.1,142.88,143.06,18275.0,142.94,143.1,142.88,143.06,18275.0
2018-01-22 10:30:00,143.06,143.11,142.94,143.03,44902.0,143.06,143.11,142.94,143.03,44902.0
2018-01-22 10:40:00,143.04,143.19,142.96,143.08,20115.0,143.04,143.19,142.96,143.08,20115.0
2018-01-22 10:50:00,143.12,143.14,142.86,142.95,17937.0,143.12,143.14,142.86,142.95,17937.0
2018-01-22 11:00:00,142.93,143.29,142.93,143.29,9744.0,142.93,143.29,142.93,143.29,9744.0
2018-01-22 11:10:00,143.31,143.35,143.1,143.15,17191.0,143.31,143.35,143.1,143.15,17191.0
2018-01-22 11:20:00,143.15,143.27,143.15,143.26,7550.0,143.15,143.27,143.15,143.26,7550.0
2018-01-22 11:30:00,143.23,143.32,143.16,143.23,8819.0,143.23,143.32,143.16,143.23,8819.0
2018-01-22 11:40:00,143.28,143.28,143.15,143.23,6350.0,143.28,143.28,143.15,143.23,6350.0
2018-01-22 11:50:00,143.29,143.38,143.16,143.29,14147.0,143.29,143.38,143.16,143.29,14147.0
2018-01-22 12:00:00,143.29,143.56,143.24,143.48,11982.0,143.29,143.56,143.24,143.48,11982.0
2018-01-22 12:10:00,143.47,143.71,143.43,143.68,16700.0,143.47,143.71,143.43,143.68,16700.0
2018-01-22 12:20:00,143.64,143.99,143.62,143.93,17519.0,143.64,143.99,143.62,143.93,17519.0
2018-01-22 12:30:00,143.95,144.0,143.71,143.72,16413.0,143.95,144.0,143.71,143.72,16413.0
2018-01-22 12:40:00,143.69,143.8,143.58,143.8,27138.0,143.69,143.8,143.58,143.8,27138.0
2018-01-22 12:50:00,143.81,143.98,143.74,143.74,19105.0,143.81,143.98,143.74,143.74,19105.0
2018-01-22 13:00:00,143.75,143.9,143.74,143.8,29083.0,143.75,143.9,143.74,143.8,29083.0
2018-01-22 13:10:00,143.84,143.86,143.3,143.31,56028.0,143.84,143.86,143.3,143.31,56028.0
2018-01-22 13:20:00,143.31,143.42,143.28,143.42,18850.0,143.31,143.42,143.28,143.42,18850.0
2018-01-22 13:30:00,143.4,143.4,143.18,143.32,39610.0,143.4,143.4,143.18,143.32,39610.0
2018-01-22 13:40:00,143.35,143.36,143.22,143.33,11332.0,143.35,143.36,143.22,143.33,11332.0
2018-01-22 13:50:00,143.32,143.43,143.23,143.26,14140.0,143.32,143.43,143.23,143.26,14140.0
2018-01-22 14:00:00,143.27,143.53,143.22,143.32,22590.0,143.27,143.53,143.22,143.32,22590.0
2018-01-22 14:10:00,143.33,143.47,143.33,143.41,21941.0,143.33,143.47,143.33,143.41,21941.0
2018-01-22 14:20:00,143.41,143.41,143.14,143.28,22081.0,143.41,143.41,143.14,143.28,22081.0
2018-01-22 14:30:00,143.28,143.39,143.26,143.34,14151.0,143.28,143.39,143.26,143.34,14151.0
2018-01-22 14:40:00,143.35,143.67,143.35,143.66,109732.0,143.35,143.67,143.35,143.66,109732.0
2018-01-22 14:50:00,143.67,143.82,143.38,143.44,19298.0,143.67,143.82,143.38,143.44,19298.0
2018-01-22 15:00:00,143.45,143.62,143.45,143.56,9655.0,143.45,143.62,143.45,143.56,9655.0
2018-01-22 15:10:00,143.55,143.59,143.42,143.45,19706.0,143.55,143.59,143.42,143.45,19706.0
2018-01-22 15:20:00,143.44,143.49,143.22,143.4,156864.0,143.44,143.49,143.22,143.4,156864.0
2018-01-22 15:30:00,143.4,143.61,143.35,143.61,51159.0,143.4,143.61,143.35,143.61,51159.0
2018-01-22 15:40:00,143.61,144.02,143.6,144.02,38726.0,143.61,144.02,143.6,144.02,38726.0
2018-01-22 15:50:00,144.02,144.08,143.83,143.9,76996.0,144.02,144.08,143.83,143.9,76996.0
2018-01-23 09:30:00,144.59,144.95,143.56,143.74,54935.0,144.59,144.95,143.56,143.74,54935.0
2018-01-23 09:40:00,143.74,144.36,143.66,144.36,125692.0,143.74,144.36,143.66,144.36,125692.0
2018-01-23 09:50:00,144.39,144.98,144.16,144.42,10618.0,144.39,144.98,144.16,144.42,10618.0
2018-01-23 10:00:00,144.7,144.73,144.5,144.55,11424.0,144.7,144.73,144.5,144.55,11424.0
2018-01-23 10:10:00,144.55,144.87,144.54,144.77,23787.0,144.55,144.87,144.54,144.77,23787.0
2018-01-23 10:20:00,144.65,144.8,144.5,144.6,13730.0,144.65,144.8,144.5,144.6,13730.0
2018-01-23 10:30:00,144.67,144.99,144.66,144.87,26541.0,144.67,144.99,144.66,144.87,26541.0
2018-01-23 10:40:00,144.88,144.97,144.54,144.62,23069.0,144.88,144.97,144.54,144.62,23069.0
2018-01-23 10:50:00,144.59,144.77,144.43,144.73,27746.0,144.59,144.77,144.43,144.73,27746.0
2018-01-23 11:00:00,144.74,144.8,144.52,144.61,32346.0,144.74,144.8,144.52,144.61,32346.0
2018-01-23 11:10:00,144.62,144.65,144.44,144.52,34750.0,144.62,144.65,144.44,144.52,34750.0
2018-01-23 11:20:00,144.5,144.51,144.25,144.34,58220.0,144.5,144.51,144.25,144.34,58220.0
2018-01-23 11:30:00,144.34,144.73,144.34,144.38,18860.0,144.34,144.73,144.34,144.38,18860.0
2018-01-23 11:40:00,144.35,144.69,144.11,144.39,13575.0,144.35,144.69,144.11,144.39,13575.0
2018-01-23 11:50:00,144.55,144.87,144.25,144.75,19817.0,144.55,144.87,144.25,144.75,19817.0
2018-01-23 12:00:00,144.78,144.78,144.37,144.5,25983.0,144.78,144.78,144.37,144.5,25983.0
2018-01-23 12:10:00,144.53,144.66,144.41,144.65,12769.0,144.53,144.66,144.41,144.65,12769.0
2018-01-23 12:20:00,144.65,144.85,144.54,144.71,16516.0,144.65,144.85,144.54,144.71,16516.0
2018-01-23 12:30:00,144.71,144.87,144.55,144.7,18385.0,144.71,144.87,144.55,144.7,18385.0
2018-01-23 12:40:00,144.7,144.73,144.44,144.52,10206.0,144.7,144.73,144.44,144.52,10206.0
2018-01-23 12:50:00,144.58,144.63,144.5,144.57,5196.0,144.58,144.63,144.5,144.57,5196.0
2018-01-23 13:00:00,144.62,144.62,144.4,144.52,7843.0,144.62,144.62,144.4,144.52,7843.0
2018-01-23 13:10:00,144.55,144.55,144.28,144.28,6944.0,144.55,144.55,144.28,144.28,6944.0
2018-01-23 13:20:00,144.3,144.35,144.2,144.24,7985.0,144.3,144.35,144.2,144.24,7985.0
2018-01-23 13:30:00,144.22,144.43,144.21,144.29,10924.0,144.22,144.43,144.21,144.29,10924.0
2018-01-23 13:40:00,144.32,144.71,144.29,144.61,4952.0,144.32,144.71,144.29,144.61,4952.0
2018-01-23 13:50:00,144.6,144.61,144.32,144.39,12573.0,144.6,144.61,144.32,144.39,12573.0
2018-01-23 14:00:00,144.4,144.5,144.18,144.2,16404.0,144.4,144.5,144.18,144.2,16404.0
2018-01-23 14:10:00,144.2,144.23,143.83,143.94,71768.0,144.2,144.23,143.83,143.94,71768.0
2018-01-23 14:20:00,143.94,144.26,143.82,144.22,21902.0,143.94,144.26,143.82,144.22,21902.0
2018-01-23 14:30:00,144.15,144.22,144.02,144.14,8747.0,144.15,144.22,144.02,144.14,8747.0
2018-01-23 14:40:00,144.13,144.14,143.95,144.09,11836.0,144.13,144.14,143.95,144.09,11836.0
2018-01-23 14:50:00,144.12,144.27,144.11,144.15,7530.0,144.12,144.27,144.11,144.15,7530.0
2018-01-23 15:00:00,144.17,144.46,144.17,144.4,13626.0,144.17,144.46,144.17,144.4,13626.0
2018-01-23 15:10:00,144.41,144.49,144.26,144.45,12603.0,144.41,144.49,144.26,144.45,12603.0
2018-01-23 15:20:00,144.46,144.49,144.22,144.25,24656.0,144.46,144.49,144.22,144.25,24656.0
2018-01-23 15:30:00,144.22,144.38,143.99,144.33,32092.0,144.22,144.38,143.99,144.33,32092.0
2018-01-23 15:40:00,144.32,144.5,144.31,144.45,41178.0,144.32,144.5,144.31,144.45,41178.0
2018-01-23 15:50:00,144.44,144.56,144.26,144.44,96886.0,144.44,144.56,144.26,144.44,96886.0
2018-01-24 09:30:00,144.42,145.45,144.37,144.95,40056.0,144.42,145.45,144.37,144.95,40056.0
2018-01-24 09:40:00,145.0,145.65,144.95,145.22,37337.0,145.0,145.65,144.95,145.22,37337.0
2018-01-24 09:50:00,145.22,146.24,145.18,146.19,38716.0,145.22,146.24,145.18,146.19,38716.0
2018-01-24 10:00:00,146.31,146.67,145.73,145.73,43933.0,146.31,146.67,145.73,145.73,43933.0
2018-01-24 10:10:00,145.77,146.2,145.63,145.95,30917.0,145.77,146.2,145.63,145.95,30917.0
2018-01-24 10:20:00,145.84,146.13,145.69,146.13,26977.0,145.84,146.13,145.69,146.13,26977.0
2018-01-24 10:30:00,146.09,146.14,145.78,145.95,14845.0,146.09,146.14,145.78,145.95,14845.0
2018-01-24 10:40:00,146.0,146.1,145.43,145.55,46561.0,146.0,146.1,145.43,145.55,46561.0
2018-01-24 10:50:00,145.56,145.83,145.28,145.79,35049.0,145.56,145.83,145.28,145.79,35049.0
2018-01-24 11:00:00,145.79,145.92,145.62,145.72,18947.0,145.79,145.92,145.62,145.72,18947.0
2018-01-24 11:10:00,145.75,145.82,145.02,145.4,32529.0,145.75,145.82,145.02,145.4,32529.0
2018-01-24 11:20:00,145.36,145.6,145.36,145.59,20627.0,145.36,145.6,145.36,145.59,20627.0
2018-01-24 11:30:00,145.44,145.59,144.9,145.15,59022.0,145.44,145.59,144.9,145.15,59022.0
2018-01-24 11:40:00,145.11,145.65,144.99,145.26,41286.0,145.11,145.65,144.99,145.26,41286.0
2018-01-24 11:50:00,145.25,145.63,145.23,145.49,22836.0,145.25,145.63,145.23,145.49,22836.0
2018-01-24 12:00:00,145.47,145.68,145.29,145.55,11687.0,145.47,145.68,145.29,145.55,11687.0
2018-01-24 12:10:00,145.55,145.77,145.48,145.65,10135.0,145.55,145.77,145.48,145.65,10135.0
2018-01-24 12:20:00,145.62,145.71,145.44,145.48,54165.0,145.62,145.71,145.44,145.48,54165.0
2018-01-24 12:30:00,145.56,145.67,145.23,145.59,17573.0,145.56,145.67,145.23,145.59,17573.0
2018-01-24 12:40:00,145.53,145.8,145.36,145.64,16921.0,145.53,145.8,145.36,145.64,16921.0
2018-01-24 12:50:00,145.49,145.96,145.49,145.95,9600.0,145.49,145.96,145.49,145.95,9600.0
2018-01-24 13:00:00,145.97,145.98,145.32,145.35,17813.0,145.97,145.98,145.32,145.35,17813.0
2018-01-24 13:10:00,145.35,145.44,145.22,145.41,28575.0,145.35,145.44,145.22,145.41,28575.0
2018-01-24 13:20:00,145.36,145.67,145.26,145.54,26620.0,145.36,145.67,145.26,145.54,26620.0
2018-01-24 13:30:00,145.5,145.63,145.36,145.48,19378.0,145.5,145.63,145.36,145.48,19378.0
2018-01-24 13:40:00,145.47,145.59,145.38,145.53,11970.0,145.47,145.59,145.38,145.53,11970.0
2018-01-24 13:50:00,145.52,145.61,145.36,145.39,16403.0,145.52,145.61,145.36,145.39,16403.0
2018-01-24 14:00:00,145.39,145.47,145.2,145.47,42217.0,145.39,145.47,145.2,145.47,42217.0
2018-01-24 14:10:00,145.36,145.55,145.36,145.55,6885.0,145.36,145.55,145.36,145.55,6885.0
2018-01-24 14:20:00,145.53,145.66,145.39,145.66,7249.0,145.53,145.66,145.39,145.66,7249.0
2018-01-24 14:30:00,145.54,145.6,145.45,145.51,14991.0,145.54,145.6,145.45,145.51,14991.0
2018-01-24 14:40:00,145.51,145.85,145.48,145.78,18144.0,145.51,145.85,145.48,145.78,18144.0
2018-01-24 14:50:00,145.78,145.84,145.68,145.78,7926.0,145.78,145.84,145.68,145.78,7926.0
2018-01-24 15:00:00,145.72,145.76,145.49,145.62,12577.0,145.72,145.76,145.49,145.62,12577.0
2018-01-24 15:10:00,145.6,145.66,145.4,145.46,9729.0,145.6,145.66,145.4,145.46,9729.0
2018-01-24 15:20:00,145.48,145.66,145.48,145.6,12141.0,145.48,145.66,145.48,145.6,12141.0
2018-01-24 15:30:00,145.62,145.72,145.58,145.69,21648.0,145.62,145.72,145.58,145.69,21648.0
2018-01-24 15:40:00,145.66,146.05,145.61,145.86,40971.0,145.66,146.05,145.61,145.86,40971.0
2018-01-24 15:50:00,145.82,145.82,145.44,145.48,90053.0,145.82,145.82,145.44,145.48,90053.0
2018-01-25 09:30:00,146.89,146.9,146.08,146.33,15974.0,146.89,146.9,146.08,146.33,15974.0
2018-01-25 09:40:00,146.18,146.6,146.03,146.6,25158.0,146.18,146.6,146.03,146.6,25158.0
2018-01-25 09:50:00,146.48,146.53,145.45,145.46,18366.0,146.48,146.53,145.45,145.46,18366.0
2018-01-25 10:00:00,145.55,145.94,145.51,145.54,42067.0,145.55,145.94,145.51,145.54,42067.0
2018-01-25 10:10:00,145.55,146.16,145.54,146.16,15645.0,145.55,146.16,145.54,146.16,15645.0
2018-01-25 10:20:00,146.47,146.51,145.95,146.09,15788.0,146.47,146.51,145.95,146.09,15788.0
2018-01-25 10:30:00,146.09,146.4,145.85,145.96,14007.0,146.09,146.4,145.85,145.96,14007.0
2018-01-25 10:40:00,145.95,146.19,145.85,145.94,59070.0,145.95,146.19,145.85,145.94,59070.0
2018-01-25 10:50:00,145.93,145.94,145.71,145.78,31517.0,145.93,145.94,145.71,145.78,31517.0
2018-01-25 11:00:00,145.75,146.22,145.62,146.19,46252.0,145.75,146.22,145.62,146.19,46252.0
2018-01-25 11:10:00,146.23,146.34,145.95,146.01,16819.0,146.23,146.34,145.95,146.01,16819.0
2018-01-25 11:20:00,145.93,146.25,145.93,146.25,8521.0,145.93,146.25,145.93,146.25,8521.0
2018-01-25 11:30:00,146.23,146.27,146.09,146.18,7302.0,146.23,146.27,146.09,146.18,7302.0
2018-01-25 11:40:00,146.22,146.43,146.21,146.42,9940.0,146.22,146.43,146.21,146.42,9940.0
2018-01-25 11:50:00,146.42,146.44,146.1,146.15,36845.0,146.42,146.44,146.1,146.15,36845.0
2018-01-25 12:00:00,146.16,146.31,146.15,146.27,36395.0,146.16,146.31,146.15,146.27,36395.0
2018-01-25 12:10:00,146.31,146.49,146.28,146.37,5353.0,146.31,146.49,146.28,146.37,5353.0
2018-01-25 12:20:00,146.39,146.4,146.06,146.16,23210.0,146.39,146.4,146.06,146.16,23210.0
2018-01-25 12:30:00,146.16,146.2,146.03,146.06,5651.0,146.16,146.2,146.03,146.06,5651.0
2018-01-25 12:40:00,146.0,146.03,145.97,146.03,8186.0,146.0,146.03,145.97,146.03,8186.0
2018-01-25 12:50:00,146.0,146.05,145.69,145.74,13419.0,146.0,146.05,145.69,145.74,13419.0
2018-01-25 13:00:00,145.72,145.76,145.54,145.69,10100.0,145.72,145.76,145.54,145.69,10100.0
2018-01-25 13:10:00,145.72,146.1,145.7,146.03,25906.0,145.72,146.1,145.7,146.03,25906.0
2018-01-25 13:20:00,146.04,146.15,146.0,146.06,6100.0,146.04,146.15,146.0,146.06,6100.0
2018-01-25 13:30:00,146.14,146.27,146.06,146.25,6612.0,146.14,146.27,146.06,146.25,6612.0
2018-01-25 13:40:00,146.25,146.38,146.21,146.31,6171.0,146.25,146.38,146.21,146.31,6171.0
2018-01-25 13:50:00,146.35,146.42,146.29,146.42,4410.0,146.35,146.42,146.29,146.42,4410.0
2018-01-25 14:00:00,146.39,146.44,146.27,146.27,18043.0,146.39,146.44,146.27,146.27,18043.0
2018-01-25 14:10:00,146.29,146.29,145.81,146.01,8249.0,146.29,146.29,145.81,146.01,8249.0
2018-01-25 14:20:00,146.06,146.06,145.84,146.01,8080.0,146.06,146.06,145.84,146.01,8080.0
2018-01-25 14:30:00,146.06,146.06,145.8,145.8,10117.0,146.06,146.06,145.8,145.8,10117.0
2018-01-25 14:40:00,145.86,145.96,145.67,145.77,11433.0,145.86,145.96,145.67,145.77,11433.0
2018-01-25 14:50:00,145.77,145.88,145.56,145.6,13666.0,145.77,145.88,145.56,145.6,13666.0
2018-01-25 15:00:00,145.67,145.74,145.55,145.63,9380.0,145.67,145.74,145.55,145.63,9380.0
2018-01-25 15:10:00,145.61,145.65,145.5,145.58,20927.0,145.61,145.65,145.5,145.58,20927.0
2018-01-25 15:20:00,145.6,145.62,145.5,145.52,34965.0,145.6,145.62,145.5,145.52,34965.0
2018-01-25 15:30:00,145.52,145.59,145.47,145.48,21288.0,145.52,145.59,145.47,145.48,21288.0
2018-01-25 15:40:00,145.49,145.6,145.42,145.55,33054.0,145.49,145.6,145.42,145.55,33054.0
2018-01-25 15:50:00,145.56,145.72,145.48,145.55,165683.0,145.56,145.72,145.48,145.55,165683.0
2018-01-26 09:30:00,147.16,147.94,146.38,147.37,74089.0,147.16,147.94,146.38,147.37,74089.0
2018-01-26 09:40:00,147.34,147.86,146.57,147.7,65128.0,147.34,147.86,146.57,147.7,65128.0
2018-01-26 09:50:00,147.7,148.19,147.57,148.15,24785.0,147.7,148.19,147.57,148.15,24785.0
2018-01-26 10:00:00,148.14,148.64,148.14,148.61,21549.0,148.14,148.64,148.14,148.61,21549.0
2018-01-26 10:10:00,148.62,148.98,148.56,148.92,69237.0,148.62,148.98,148.56,148.92,69237.0
2018-01-26 10:20:00,148.85,148.93,148.38,148.52,40627.0,148.85,148.93,148.38,148.52,40627.0
2018-01-26 10:30:00,148.51,149.09,148.5,149.02,22866.0,148.51,149.09,148.5,149.02,22866.0
2018-01-26 10:40:00,149.04,149.27,148.85,148.88,26493.0,149.04,149.27,148.85,148.88,26493.0
2018-01-26 10:50:00,148.88,149.05,148.69,149.03,19444.0,148.88,149.05,148.69,149.03,19444.0
2018-01-26 11:00:00,149.03,149.16,148.73,148.94,33126.0,149.03,149.16,148.73,148.94,33126.0
2018-01-26 11:10:00,148.94,149.21,148.85,149.21,18645.0,148.94,149.21,148.85,149.21,18645.0
2018-01-26 11:20:00,149.18,149.36,149.01,149.11,20402.0,149.18,149.36,149.01,149.11,20402.0
2018-01-26 11:30:00,149.15,149.45,149.0,149.01,22488.0,149.15,149.45,149.0,149.01,22488.0
2018-01-26 11:40:00,149.01,149.2,148.94,149.14,13748.0,149.01,149.2,148.94,149.14,13748.0
2018-01-26 11:50:00,149.13,149.14,148.89,149.02,15345.0,149.13,149.14,148.89,149.02,15345.0
2018-01-26 12:00:00,149.12,149.17,149.02,149.03,12728.0,149.12,149.17,149.02,149.03,12728.0
2018-01-26 12:10:00,149.03,149.08,149.02,149.06,8335.0,149.03,149.08,149.02,149.06,8335.0
2018-01-26 12:20:00,149.06,149.18,149.04,149.13,17381.0,149.06,149.18,149.04,149.13,17381.0
2018-01-26 12:30:00,149.13,149.27,149.12,149.2,18711.0,149.13,149.27,149.12,149.2,18711.0
2018-01-26 12:40:00,149.22,149.24,149.16,149.22,9964.0,149.22,149.24,149.16,149.22,9964.0
2018-01-26 12:50:00,149.25,149.28,149.17,149.19,14628.0,149.25,149.28,149.17,149.19,14628.0
2018-01-26 13:00:00,149.22,149.31,149.21,149.23,23505.0,149.22,149.31,149.21,149.23,23505.0
2018-01-26 13:10:00,149.24,149.33,149.2,149.2,9815.0,149.24,149.33,149.2,149.2,9815.0
2018-01-26 13:20:00,149.23,149.3,149.14,149.21,11415.0,149.23,149.3,149.14,149.21,11415.0
2018-01-26 13:30:00,149.21,149.22,149.17,149.21,23066.0,149.21,149.22,149.17,149.21,23066.0
2018-01-26 13:40:00,149.22,149.26,149.17,149.2,18501.0,149.22,149.26,149.17,149.2,18501.0
2018-01-26 13:50:00,149.2,149.27,148.86,148.94,22460.0,149.2,149.27,148.86,148.94,22460.0
2018-01-26 14:00:00,148.94,148.95,148.67,148.83,35396.0,148.94,148.95,148.67,148.83,35396.0
2018-01-26 14:10:00,148.85,149.24,148.85,149.11,18299.0,148.85,149.24,148.85,149.11,18299.0
2018-01-26 14:20:00,149.12,149.3,149.04,149.21,22254.0,149.12,149.3,149.04,149.21,22254.0
2018-01-26 14:30:00,149.17,149.3,149.13,149.18,18437.0,149.17,149.3,149.13,149.18,18437.0
2018-01-26 14:40:00,149.21,149.25,149.04,149.25,25376.0,149.21,149.25,149.04,149.25,25376.0
2018-01-26 14:50:00,149.24,149.29,149.12,149.19,15294.0,149.24,149.29,149.12,149.19,15294.0
2018-01-26 15:00:00,149.19,149.38,149.16,149.37,93820.0,149.19,149.38,149.16,149.37,93820.0
2018-01-26 15:10:00,149.43,149.6,149.4,149.6,47373.0,149.43,149.6,149.4,149.6,47373.0
2018-01-26 15:20:00,149.62,149.62,149.43,149.56,20997.0,149.62,149.62,149.43,149.56,20997.0
2018-01-26 15:30:00,149.56,149.56,149.45,149.51,30568.0,149.56,149.56,149.45,149.51,30568.0
2018-01-26 15:40:00,149.52,149.76,149.51,149.68,73852.0,149.52,149.76,149.51,149.68,73852.0
2018-01-26 15:50:00,149.69,149.82,149.64,149.72,129279.0,149.69,149.82,149.64,149.72,129279.0
2018-01-29 09:30:00,149.59,149.99,148.6,149.5,36137.0,149.59,149.99,148.6,149.5,36137.0
2018-01-29 09:40:00,149.44,150.85,149.33,150.37,91689.0,149.44,150.85,149.33,150.37,91689.0
2018-01-29 09:50:00,150.36,150.41,149.8,150.25,43334.0,150.36,150.41,149.8,150.25,43334.0
2018-01-29 10:00:00,150.28,150.41,149.71,149.75,37752.0,150.28,150.41,149.71,149.75,37752.0
2018-01-29 10:10:00,149.74,149.8,149.49,149.69,57201.0,149.74,149.8,149.49,149.69,57201.0
2018-01-29 10:20:00,149.64,150.36,149.62,150.11,88505.0,149.64,150.36,149.62,150.11,88505.0
2018-01-29 10:30:00,150.19,150.19,149.21,149.28,47464.0,150.19,150.19,149.21,149.28,47464.0
2018-01-29 10:40:00,149.31,149.37,148.78,148.85,38515.0,149.31,149.37,148.78,148.85,38515.0
2018-01-29 10:50:00,148.87,149.09,148.84,148.88,101810.0,148.87,149.09,148.84,148.88,101810.0
2018-01-29 11:00:00,148.86,148.86,147.89,148.07,100550.0,148.86,148.86,147.89,148.07,100550.0
2018-01-29 11:10:00,148.06,148.14,147.72,148.12,64587.0,148.06,148.14,147.72,148.12,64587.0
2018-01-29 11:20:00,148.07,148.13,147.91,147.97,97787.0,148.07,148.13,147.91,147.97,97787.0
2018-01-29 11:30:00,147.97,148.37,147.88,148.18,57237.0,147.97,148.37,147.88,148.18,57237.0
2018-01-29 11:40:00,148.16,148.23,147.98,148.16,42433.0,148.16,148.23,147.98,148.16,42433.0
2018-01-29 11:50:00,148.14,148.42,147.97,148.37,22567.0,148.14,148.42,147.97,148.37,22567.0
2018-01-29 12:00:00,148.45,148.63,148.24,148.6,17967.0,148.45,148.63,148.24,148.6,17967.0
2018-01-29 12:10:00,148.64,148.99,148.6,148.99,24378.0,148.64,148.99,148.6,148.99,24378.0
2018-01-29 12:20:00,148.95,148.96,148.33,148.37,40815.0,148.95,148.96,148.33,148.37,40815.0
2018-01-29 12:30:00,148.43,148.48,147.91,147.99,59486.0,148.43,148.48,147.91,147.99,59486.0
2018-01-29 12:40:00,148.02,148.08,147.49,147.53,41494.0,148.02,148.08,147.49,147.53,41494.0
2018-01-29 12:50:00,147.55,147.8,147.46,147.8,48976.0,147.55,147.8,147.46,147.8,48976.0
2018-01-29 13:00:00,147.79,147.9,147.55,147.56,41548.0,147.79,147.9,147.55,147.56,41548.0
2018-01-29 13:10:00,147.53,147.58,147.33,147.33,40055.0,147.53,147.58,147.33,147.33,40055.0
2018-01-29 13:20:00,147.32,147.37,146.83,147.04,71776.0,147.32,147.37,146.83,147.04,71776.0
2018-01-29 13:30:00,147.01,147.08,146.94,146.96,35737.0,147.01,147.08,146.94,146.96,35737.0
2018-01-29 13:40:00,146.94,147.29,146.92,147.03,53297.0,146.94,147.29,146.92,147.03,53297.0
2018-01-29 13:50:00,147.08,147.08,146.91,146.99,44809.0,147.08,147.08,146.91,146.99,44809.0
2018-01-29 14:00:00,147.03,147.17,147.02,147.06,26819.0,147.03,147.17,147.02,147.06,26819.0
2018-01-29 14:10:00,147.05,147.25,146.99,147.06,31362.0,147.05,147.25,146.99,147.06,31362.0
2018-01-29 14:20:00,147.06,147.16,146.94,147.04,39033.0,147.06,147.16,146.94,147.04,39033.0
2018-01-29 14:30:00,147.05,147.28,147.01,147.02,32944.0,147.05,147.28,147.01,147.02,32944.0
2018-01-29 14:40:00,147.03,147.13,146.95,147.05,43522.0,147.03,147.13,146.95,147.05,43522.0
2018-01-29 14:50:00,147.03,147.16,146.87,146.88,68167.0,147.03,147.16,146.87,146.88,68167.0
2018-01-29 15:00:00,146.89,147.05,146.88,146.99,53359.0,146.89,147.05,146.88,146.99,53359.0
2018-01-29 15:10:00,146.99,147.38,146.99,147.33,30230.0,146.99,147.38,146.99,147.33,30230.0
2018-01-29 15:20:00,147.35,147.36,146.98,147.0,32512.0,147.35,147.36,146.98,147.0,32512.0
2018-01-29 15:30:00,147.02,147.05,146.95,146.98,40278.0,147.02,147.05,146.95,146.98,40278.0
2018-01-29 15:40:00,146.99,147.02,146.89,146.92,66138.0,146.99,147.02,146.89,146.92,66138.0
2018-01-29 15:50:00,146.92,147.4,146.92,147.06,112312.0,146.92,147.4,146.92,147.06,112312.0
2018-01-30 09:30:00,146.07,146.69,145.63,146.45,82024.0,146.07,146.69,145.63,146.45,82024.0
2018-01-30 09:40:00,146.41,146.8,146.2,146.42,81358.0,146.41,146.8,146.2,146.42,81358.0
2018-01-30 09:50:00,146.42,146.92,146.32,146.63,59614.0,146.42,146.92,146.32,146.63,59614.0
2018-01-30 10:00:00,146.31,146.74,146.31,146.67,54240.0,146.31,146.74,146.31,146.67,54240.0
2018-01-30 10:10:00,146.73,146.8,146.42,146.42,77224.0,146.73,146.8,146.42,146.42,77224.0
2018-01-30 10:20:00,146.42,146.69,146.07,146.56,73078.0,146.42,146.69,146.07,146.56,73078.0
2018-01-30 10:30:00,146.54,147.0,146.28,147.0,167350.0,146.54,147.0,146.28,147.0,167350.0
2018-01-30 10:40:00,146.97,147.01,146.34,146.35,24413.0,146.97,147.01,146.34,146.35,24413.0
2018-01-30 10:50:00,146.34,147.29,146.28,147.29,37837.0,146.34,147.29,146.28,147.29,37837.0
2018-01-30 11:00:00,147.28,147.35,146.84,146.96,61483.0,147.28,147.35,146.84,146.96,61483.0
2018-01-30 11:10:00,146.96,146.99,146.43,146.48,42303.0,146.96,146.99,146.43,146.48,42303.0
2018-01-30 11:20:00,146.47,146.54,146.12,146.44,53703.0,146.47,146.54,146.12,146.44,53703.0
2018-01-30 11:30:00,146.43,146.95,146.4,146.8,30034.0,146.43,146.95,146.4,146.8,30034.0
2018-01-30 11:40:00,146.8,147.36,146.73,147.08,40822.0,146.8,147.36,146.73,147.08,40822.0
2018-01-30 11:50:00,147.08,147.16,146.75,146.75,38909.0,147.08,147.16,146.75,146.75,38909.0
2018-01-30 12:00:00,146.72,147.4,146.71,147.36,95824.0,146.72,147.4,146.71,147.36,95824.0
2018-01-30 12:10:00,147.32,147.44,147.17,147.26,18545.0,147.32,147.44,147.17,147.26,18545.0
2018-01-30 12:20:00,147.31,147.39,147.24,147.27,12674.0,147.31,147.39,147.24,147.27,12674.0
2018-01-30 12:30:00,147.21,147.23,146.79,146.79,25849.0,147.21,147.23,146.79,146.79,25849.0
2018-01-30 12:40:00,146.71,146.82,146.31,146.31,13597.0,146.71,146.82,146.31,146.31,13597.0
2018-01-30 12:50:00,146.36,146.57,146.23,146.53,37713.0,146.36,146.57,146.23,146.53,37713.0
2018-01-30 13:00:00,146.56,146.56,146.26,146.44,21499.0,146.56,146.56,146.26,146.44,21499.0
2018-01-30 13:10:00,146.46,146.71,146.39,146.67,27714.0,146.46,146.71,146.39,146.67,27714.0
2018-01-30 13:20:00,146.69,146.79,146.56,146.56,15413.0,146.69,146.79,146.56,146.56,15413.0
2018-01-30 13:30:00,146.53,146.73,146.48,146.69,11095.0,146.53,146.73,146.48,146.69,11095.0
2018-01-30 13:40:00,146.7,146.86,146.67,146.84,11400.0,146.7,146.86,146.67,146.84,11400.0
2018-01-30 13:50:00,146.84,147.23,146.84,147.19,43538.0,146.84,147.23,146.84,147.19,43538.0
2018-01-30 14:00:00,147.21,147.21,146.8,146.81,24909.0,147.21,147.21,146.8,146.81,24909.0
2018-01-30 14:10:00,146.8,146.85,146.54,146.59,20036.0,146.8,146.85,146.54,146.59,20036.0
2018-01-30 14:20:00,146.57,146.58,146.26,146.38,35827.0,146.57,146.58,146.26,146.38,35827.0
2018-01-30 14:30:00,146.4,147.05,146.24,146.49,40398.0,146.4,147.05,146.24,146.49,40398.0
2018-01-30 14:40:00,146.49,146.54,146.34,146.34,15490.0,146.49,146.54,146.34,146.34,15490.0
2018-01-30 14:50:00,146.38,146.55,146.23,146.44,28380.0,146.38,146.55,146.23,146.44,28380.0
2018-01-30 15:00:00,146.44,146.8,146.42,146.76,22078.0,146.44,146.8,146.42,146.76,22078.0
2018-01-30 15:10:00,146.78,146.97,146.73,146.73,27961.0,146.78,146.97,146.73,146.73,27961.0
2018-01-30 15:20:00,146.73,146.81,146.54,146.77,41784.0,146.73,146.81,146.54,146.77,41784.0
2018-01-30 15:30:00,146.76,146.95,146.64,146.95,37032.0,146.76,146.95,146.64,146.95,37032.0
2018-01-30 15:40:00,146.93,146.98,146.81,146.95,125488.0,146.93,146.98,146.81,146.95,125488.0
2018-01-30 15:50:00,146.95,146.96,146.46,146.58,241850.0,146.95,146.96,146.46,146.58,241850.0
2018-01-31 09:30:00,148.68,149.6,148.0,148.43,62607.0,148.68,149.6,148.0,148.43,62607.0
2018-01-31 09:40:00,148.4,148.58,147.76,148.04,122922.0,148.4,148.58,147.76,148.04,122922.0
2018-01-31 09:50:00,148.04,149.04,148.04,148.97,112619.0,148.04,149.04,148.04,148.97,112619.0
2018-01-31 10:00:00,148.91,149.74,148.9,149.25,102203.0,148.91,149.74,148.9,149.25,102203.0
2018-01-31 10:10:00,149.29,149.67,149.19,149.41,59588.0,149.29,149.67,149.19,149.41,59588.0
2018-01-31 10:20:00,149.4,149.58,149.1,149.41,78657.0,149.4,149.58,149.1,149.41,78657.0
2018-01-31 10:30:00,149.36,149.54,149.06,149.11,76205.0,149.36,149.54,149.06,149.11,76205.0
2018-01-31 10:40:00,149.07,149.2,148.56,148.7,59306.0,149.07,149.2,148.56,148.7,59306.0
2018-01-31 10:50:00,148.71,148.85,148.44,148.56,58881.0,148.71,148.85,148.44,148.56,58881.0
2018-01-31 11:00:00,148.53,149.39,148.48,149.1,47757.0,148.53,149.39,148.48,149.1,47757.0
2018-01-31 11:10:00,149.11,149.32,148.66,148.71,43503.0,149.11,149.32,148.66,148.71,43503.0
2018-01-31 11:20:00,148.67,149.1,148.61,148.79,67000.0,148.67,149.1,148.61,148.79,67000.0
2018-01-31 11:30:00,148.79,149.07,148.74,149.01,45253.0,148.79,149.07,148.74,149.01,45253.0
2018-01-31 11:40:00,149.01,149.36,148.9,149.33,37386.0,149.01,149.36,148.9,149.33,37386.0
2018-01-31 11:50:00,149.37,149.53,149.15,149.18,35753.0,149.37,149.53,149.15,149.18,35753.0
2018-01-31 12:00:00,149.15,149.86,149.14,149.84,28269.0,149.15,149.86,149.14,149.84,28269.0
2018-01-31 12:10:00,149.84,149.97,149.71,149.85,27769.0,149.84,149.97,149.71,149.85,27769.0
2018-01-31 12:20:00,149.85,149.98,149.77,149.84,60657.0,149.85,149.98,149.77,149.84,60657.0
2018-01-31 12:30:00,149.86,150.06,149.79,150.06,29789.0,149.86,150.06,149.79,150.06,29789.0
2018-01-31 12:40:00,150.08,150.1,149.41,149.43,44104.0,150.08,150.1,149.41,149.43,44104.0
2018-01-31 12:50:00,149.41,149.48,149.18,149.21,25889.0,149.41,149.48,149.18,149.21,25889.0
2018-01-31 13:00:00,149.17,149.51,149.15,149.4,22644.0,149.17,149.51,149.15,149.4,22644.0
2018-01-31 13:10:00,149.34,149.63,149.32,149.59,20321.0,149.34,149.63,149.32,149.59,20321.0
2018-01-31 13:20:00,149.62,150.04,149.6,149.99,15897.0,149.62,150.04,149.6,149.99,15897.0
2018-01-31 13:30:00,149.99,150.0,149.27,149.27,29399.0,149.99,150.0,149.27,149.27,29399.0
2018-01-31 13:40:00,149.28,149.28,148.84,148.97,37801.0,149.28,149.28,148.84,148.97,37801.0
2018-01-31 13:50:00,149.0,149.08,148.83,148.83,29795.0,149.0,149.08,148.83,148.83,29795.0
2018-01-31 14:00:00,148.86,149.08,148.58,149.05,44944.0,148.86,149.08,148.58,149.05,44944.0
2018-01-31 14:10:00,149.05,149.31,149.02,149.26,45895.0,149.05,149.31,149.02,149.26,45895.0
2018-01-31 14:20:00,149.27,149.28,148.37,148.68,80005.0,149.27,149.28,148.37,148.68,80005.0
2018-01-31 14:30:00,148.68,148.84,148.3,148.64,56532.0,148.68,148.84,148.3,148.64,56532.0
2018-01-31 14:40:00,148.61,148.9,148.08,148.19,51511.0,148.61,148.9,148.08,148.19,51511.0
2018-01-31 14:50:00,148.21,148.5,148.02,148.5,37973.0,148.21,148.5,148.02,148.5,37973.0
2018-01-31 15:00:00,148.42,148.61,148.29,148.49,57630.0,148.42,148.61,148.29,148.49,57630.0
2018-01-31 15:10:00,148.52,148.73,148.35,148.41,71484.0,148.52,148.73,148.35,148.41,71484.0
2018-01-31 15:20:00,148.4,148.73,148.39,148.6,55946.0,148.4,148.73,148.39,148.6,55946.0
2018-01-31 15:30:00,148.59,148.97,148.44,148.83,43555.0,148.59,148.97,148.44,148.83,43555.0
2018-01-31 15:40:00,148.84,149.39,148.77,148.79,118170.0,148.84,149.39,148.77,148.79,118170.0
2018-01-31 15:50:00,148.79,149.22,148.68,149.11,210080.0,148.79,149.22,148.68,149.11,210080.0
2018-02-01 09:30:00,151.5,156.55,151.33,153.87,486329.0,151.5,156.55,151.33,153.87,486329.0
2018-02-01 09:40:00,153.8,154.75,153.16,153.91,268155.0,153.8,154.75,153.16,153.91,268155.0
2018-02-01 09:50:00,153.91,154.8,153.58,153.58,147637.0,153.91,154.8,153.58,153.58,147637.0
2018-02-01 10:00:00,153.67,154.36,153.2,153.3,89783.0,153.67,154.36,153.2,153.3,89783.0
2018-02-01 10:10:00,153.27,153.91,153.19,153.31,77153.0,153.27,153.91,153.19,153.31,77153.0
2018-02-01 10:20:00,153.27,153.34,152.35,152.81,97016.0,153.27,153.34,152.35,152.81,97016.0
2018-02-01 10:30:00,152.8,154.27,152.71,154.15,64022.0,152.8,154.27,152.71,154.15,64022.0
2018-02-01 10:40:00,154.15,154.97,154.1,154.97,82615.0,154.15,154.97,154.1,154.97,82615.0
2018-02-01 10:50:00,154.98,155.23,154.86,154.93,95297.0,154.98,155.23,154.86,154.93,95297.0
2018-02-01 11:00:00,154.97,155.18,154.61,154.89,150094.0,154.97,155.18,154.61,154.89,150094.0
2018-02-01 11:10:00,154.85,155.13,154.67,154.91,66530.0,154.85,155.13,154.67,154.91,66530.0
2018-02-01 11:20:00,154.84,155.1,154.6,155.09,97414.0,154.84,155.1,154.6,155.09,97414.0
2018-02-01 11:30:00,155.05,155.12,153.66,153.87,58594.0,155.05,155.12,153.66,153.87,58594.0
2018-02-01 11:40:00,153.66,154.28,153.59,153.83,75222.0,153.66,154.28,153.59,153.83,75222.0
2018-02-01 11:50:00,153.83,154.52,153.79,154.28,46975.0,153.83,154.52,153.79,154.28,46975.0
2018-02-01 12:00:00,154.28,154.58,153.93,153.97,33636.0,154.28,154.58,153.93,153.97,33636.0
2018-02-01 12:10:00,153.94,153.99,153.66,153.99,38385.0,153.94,153.99,153.66,153.99,38385.0
2018-02-01 12:20:00,153.99,154.4,153.92,154.32,25394.0,153.99,154.4,153.92,154.32,25394.0
2018-02-01 12:30:00,154.24,154.65,154.17,154.62,32284.0,154.24,154.65,154.17,154.62,32284.0
2018-02-01 12:40:00,154.62,154.95,154.57,154.89,35821.0,154.62,154.95,154.57,154.89,35821.0
2018-02-01 12:50:00,154.85,155.56,154.83,155.41,47891.0,154.85,155.56,154.83,155.41,47891.0
2018-02-01 13:00:00,155.41,155.56,155.11,155.12,27625.0,155.41,155.56,155.11,155.12,27625.0
2018-02-01 13:10:00,155.11,155.55,155.08,155.5,24230.0,155.11,155.55,155.08,155.5,24230.0
2018-02-01 13:20:00,155.49,156.01,155.49,155.75,28405.0,155.49,156.01,155.49,155.75,28405.0
2018-02-01 13:30:00,155.72,155.88,155.31,155.43,27925.0,155.72,155.88,155.31,155.43,27925.0
2018-02-01 13:40:00,155.43,155.6,155.18,155.24,33938.0,155.43,155.6,155.18,155.24,33938.0
2018-02-01 13:50:00,155.3,155.51,154.83,155.16,34265.0,155.3,155.51,154.83,155.16,34265.0
2018-02-01 14:00:00,154.9,155.06,154.66,154.91,29003.0,154.9,155.06,154.66,154.91,29003.0
2018-02-01 14:10:00,154.82,154.87,154.41,154.46,32727.0,154.82,154.87,154.41,154.46,32727.0
2018-02-01 14:20:00,154.43,154.49,153.8,154.02,60181.0,154.43,154.49,153.8,154.02,60181.0
2018-02-01 14:30:00,154.06,154.52,153.9,154.43,44015.0,154.06,154.52,153.9,154.43,44015.0
2018-02-01 14:40:00,154.51,154.51,153.79,153.85,59644.0,154.51,154.51,153.79,153.85,59644.0
2018-02-01 14:50:00,153.84,154.17,153.56,153.76,51126.0,153.84,154.17,153.56,153.76,51126.0
2018-02-01 15:00:00,153.71,153.9,153.47,153.62,51991.0,153.71,153.9,153.47,153.62,51991.0
2018-02-01 15:10:00,153.65,153.93,153.53,153.57,64448.0,153.65,153.93,153.53,153.57,64448.0
2018-02-01 15:20:00,153.56,153.6,152.76,153.09,74589.0,153.56,153.6,152.76,153.09,74589.0
2018-02-01 15:30:00,153.08,153.29,152.26,152.42,171435.0,153.08,153.29,152.26,152.42,171435.0
2018-02-01 15:40:00,152.35,152.73,152.03,152.52,159596.0,152.35,152.73,152.03,152.52,159596.0
2018-02-01 15:50:00,152.58,153.34,152.47,152.87,363530.0,152.58,153.34,152.47,152.87,363530.0
2018-02-02 09:30:00,150.51,151.52,149.81,150.6,142748.0,150.51,151.52,149.81,150.6,142748.0
2018-02-02 09:40:00,150.51,150.66,149.42,150.09,102852.0,150.51,150.66,149.42,150.09,102852.0
2018-02-02 09:50:00,150.0,150.11,148.36,149.03,86875.0,150.0,150.11,148.36,149.03,86875.0
2018-02-02 10:00:00,149.02,149.3,147.33,147.61,144174.0,149.02,149.3,147.33,147.61,144174.0
2018-02-02 10:10:00,147.65,148.25,147.34,148.21,101454.0,147.65,148.25,147.34,148.21,101454.0
2018-02-02 10:20:00,148.23,149.05,148.09,148.32,51223.0,148.23,149.05,148.09,148.32,51223.0
2018-02-02 10:30:00,148.34,148.89,148.23,148.55,64899.0,148.34,148.89,148.23,148.55,64899.0
2018-02-02 10:40:00,148.58,149.72,148.47,149.72,48143.0,148.58,149.72,148.47,149.72,48143.0
2018-02-02 10:50:00,149.75,151.14,149.74,150.77,99309.0,149.75,151.14,149.74,150.77,99309.0
2018-02-02 11:00:00,150.81,150.92,150.31,150.48,47279.0,150.81,150.92,150.31,150.48,47279.0
2018-02-02 11:10:00,150.47,150.98,150.18,150.24,53329.0,150.47,150.98,150.18,150.24,53329.0
2018-02-02 11:20:00,150.18,150.41,149.86,150.26,50077.0,150.18,150.41,149.86,150.26,50077.0
2018-02-02 11:30:00,150.27,150.3,149.7,149.95,54385.0,150.27,150.3,149.7,149.95,54385.0
2018-02-02 11:40:00,149.93,151.67,149.9,151.52,51092.0,149.93,151.67,149.9,151.52,51092.0
2018-02-02 11:50:00,151.52,151.53,150.76,150.79,33651.0,151.52,151.53,150.76,150.79,33651.0
2018-02-02 12:00:00,150.79,151.27,150.69,151.09,22366.0,150.79,151.27,150.69,151.09,22366.0
2018-02-02 12:10:00,151.08,151.65,150.96,151.6,25886.0,151.08,151.65,150.96,151.6,25886.0
2018-02-02 12:20:00,151.55,151.65,151.34,151.64,24747.0,151.55,151.65,151.34,151.64,24747.0
2018-02-02 12:30:00,151.6,151.71,151.31,151.54,39165.0,151.6,151.71,151.31,151.54,39165.0
2018-02-02 12:40:00,151.55,151.72,151.11,151.42,36905.0,151.55,151.72,151.11,151.42,36905.0
2018-02-02 12:50:00,151.41,151.92,151.4,151.75,29921.0,151.41,151.92,151.4,151.75,29921.0
2018-02-02 13:00:00,151.73,151.94,151.23,151.26,27013.0,151.73,151.94,151.23,151.26,27013.0
2018-02-02 13:10:00,151.22,151.22,150.98,151.07,17700.0,151.22,151.22,150.98,151.07,17700.0
2018-02-02 13:20:00,150.98,151.11,150.76,151.01,24987.0,150.98,151.11,150.76,151.01,24987.0
2018-02-02 13:30:00,151.09,151.34,151.07,151.16,10849.0,151.09,151.34,151.07,151.16,10849.0
2018-02-02 13:40:00,151.03,151.27,150.83,151.23,21107.0,151.03,151.27,150.83,151.23,21107.0
2018-02-02 13:50:00,151.22,151.41,151.18,151.18,21195.0,151.22,151.41,151.18,151.18,21195.0
2018-02-02 14:00:00,151.13,151.24,151.09,151.15,21769.0,151.13,151.24,151.09,151.15,21769.0
2018-02-02 14:10:00,151.15,151.19,150.51,150.66,29899.0,151.15,151.19,150.51,150.66,29899.0
2018-02-02 14:20:00,150.66,150.75,150.28,150.34,35714.0,150.66,150.75,150.28,150.34,35714.0
2018-02-02 14:30:00,150.34,150.65,150.09,150.09,42286.0,150.34,150.65,150.09,150.09,42286.0
2018-02-02 14:40:00,150.17,150.54,150.07,150.37,25333.0,150.17,150.54,150.07,150.37,25333.0
2018-02-02 14:50:00,150.35,150.47,150.09,150.15,21284.0,150.35,150.47,150.09,150.15,21284.0
2018-02-02 15:00:00,150.08,150.39,149.73,149.75,29728.0,150.08,150.39,149.73,149.75,29728.0
2018-02-02 15:10:00,149.75,150.7,149.72,150.65,42188.0,149.75,150.7,149.72,150.65,42188.0
2018-02-02 15:20:00,150.7,151.02,150.64,150.64,24737.0,150.7,151.02,150.64,150.64,24737.0
2018-02-02 15:30:00,150.58,150.96,150.16,150.88,57112.0,150.58,150.96,150.16,150.88,57112.0
2018-02-02 15:40:00,150.88,150.88,150.17,150.28,98973.0,150.88,150.88,150.17,150.28,98973.0
2018-02-02 15:50:00,150.31,150.53,149.66,149.74,206017.0,150.31,150.53,149.66,149.74,206017.0
2018-02-05 09:30:00,147.29,148.65,145.43,148.26,96196.0,147.29,148.65,145.43,148.26,96196.0
2018-02-05 09:40:00,148.43,149.3,148.1,149.3,70418.0,148.43,149.3,148.1,149.3,70418.0
2018-02-05 09:50:00,149.27,150.64,149.21,150.61,48508.0,149.27,150.64,149.21,150.61,48508.0
2018-02-05 10:00:00,150.69,153.97,150.34,153.97,290090.0,150.69,153.97,150.34,153.97,290090.0
2018-02-05 10:10:00,153.97,157.0,153.76,154.83,633488.0,153.97,157.0,153.76,154.83,633488.0
2018-02-05 10:20:00,154.97,156.0,154.53,155.3,72432.0,154.97,156.0,154.53,155.3,72432.0
2018-02-05 10:30:00,155.11,155.21,153.22,153.71,90155.0,155.11,155.21,153.22,153.71,90155.0
2018-02-05 10:40:00,153.62,154.59,153.37,153.44,66781.0,153.62,154.59,153.37,153.44,66781.0
2018-02-05 10:50:00,153.42,154.2,153.0,153.36,52658.0,153.42,154.2,153.0,153.36,52658.0
2018-02-05 11:00:00,153.38,153.61,152.56,153.13,47282.0,153.38,153.61,152.56,153.13,47282.0
2018-02-05 11:10:00,153.09,153.42,152.24,152.28,60984.0,153.09,153.42,152.24,152.28,60984.0
2018-02-05 11:20:00,152.34,153.59,152.29,153.0,59126.0,152.34,153.59,152.29,153.0,59126.0
2018-02-05 11:30:00,153.1,153.45,152.78,153.02,41893.0,153.1,153.45,152.78,153.02,41893.0
2018-02-05 11:40:00,152.9,153.03,152.66,152.73,20203.0,152.9,153.03,152.66,152.73,20203.0
2018-02-05 11:50:00,152.73,153.34,152.54,153.12,36008.0,152.73,153.34,152.54,153.12,36008.0
2018-02-05 12:00:00,153.15,153.74,153.05,153.55,42035.0,153.15,153.74,153.05,153.55,42035.0
2018-02-05 12:10:00,153.53,153.71,153.05,153.09,29570.0,153.53,153.71,153.05,153.09,29570.0
2018-02-05 12:20:00,153.07,153.38,152.76,152.77,47264.0,153.07,153.38,152.76,152.77,47264.0
2018-02-05 12:30:00,152.77,152.89,152.28,152.67,36452.0,152.77,152.89,152.28,152.67,36452.0
2018-02-05 12:40:00,152.75,152.96,152.48,152.71,56879.0,152.75,152.96,152.48,152.71,56879.0
2018-02-05 12:50:00,152.76,152.77,151.74,151.9,43869.0,152.76,152.77,151.74,151.9,43869.0
2018-02-05 13:00:00,151.9,151.93,151.44,151.69,23617.0,151.9,151.93,151.44,151.69,23617.0
2018-02-05 13:10:00,151.67,152.02,151.39,151.65,30513.0,151.67,152.02,151.39,151.65,30513.0
2018-02-05 13:20:00,151.58,151.72,151.09,151.52,18469.0,151.58,151.72,151.09,151.52,18469.0
2018-02-05 13:30:00,151.38,151.8,151.01,151.26,31715.0,151.38,151.8,151.01,151.26,31715.0
2018-02-05 13:40:00,151.24,151.3,150.5,151.18,58405.0,151.24,151.3,150.5,151.18,58405.0
2018-02-05 13:50:00,151.33,151.6,151.22,151.4,46153.0,151.33,151.6,151.22,151.4,46153.0
2018-02-05 14:00:00,151.4,151.43,150.93,151.1,21158.0,151.4,151.43,150.93,151.1,21158.0
2018-02-05 14:10:00,151.08,151.16,150.54,150.79,19069.0,151.08,151.16,150.54,150.79,19069.0
2018-02-05 14:20:00,150.59,150.73,149.9,150.15,45029.0,150.59,150.73,149.9,150.15,45029.0
2018-02-05 14:30:00,150.02,150.24,149.83,150.24,38960.0,150.02,150.24,149.83,150.24,38960.0
2018-02-05 14:40:00,150.49,150.72,150.2,150.33,25804.0,150.49,150.72,150.2,150.33,25804.0
2018-02-05 14:50:00,150.23,150.4,149.5,149.86,51525.0,150.23,150.4,149.5,149.86,51525.0
2018-02-05 15:00:00,149.86,149.86,147.72,147.72,69048.0,149.86,149.86,147.72,147.72,69048.0
2018-02-05 15:10:00,147.42,149.65,147.15,148.91,101069.0,147.42,149.65,147.15,148.91,101069.0
2018-02-05 15:20:00,149.0,149.64,148.67,148.97,82915.0,149.0,149.64,148.67,148.97,82915.0
2018-02-05 15:30:00,149.0,149.86,148.55,148.8,71507.0,149.0,149.86,148.55,148.8,71507.0
2018-02-05 15:40:00,148.8,149.79,148.55,148.55,127294.0,148.8,149.79,148.55,148.55,127294.0
2018-02-05 15:50:00,148.52,148.79,147.35,147.4,197531.0,148.52,148.79,147.35,147.4,197531.0
2018-02-06 09:30:00,144.91,147.28,143.49,147.1,97690.0,144.91,147.28,143.49,147.1,97690.0
2018-02-06 09:40:00,147.18,148.73,147.06,147.15,103658.0,147.18,148.73,147.06,147.15,103658.0
2018-02-06 09:50:00,147.08,148.8,147.08,147.81,74331.0,147.08,148.8,147.08,147.81,74331.0
2018-02-06 10:00:00,147.86,149.38,147.78,148.34,60749.0,147.86,149.38,147.78,148.34,60749.0
2018-02-06 10:10:00,148.09,148.73,146.72,147.31,53345.0,148.09,148.73,146.72,147.31,53345.0
2018-02-06 10:20:00,147.36,148.12,146.74,147.02,48479.0,147.36,148.12,146.74,147.02,48479.0
2018-02-06 10:30:00,147.0,147.23,145.5,145.98,76351.0,147.0,147.23,145.5,145.98,76351.0
2018-02-06 10:40:00,145.97,146.88,145.75,146.68,39508.0,145.97,146.88,145.75,146.68,39508.0
2018-02-06 10:50:00,146.86,147.11,146.25,146.32,48090.0,146.86,147.11,146.25,146.32,48090.0
2018-02-06 11:00:00,146.26,146.47,145.76,146.19,42024.0,146.26,146.47,145.76,146.19,42024.0
2018-02-06 11:10:00,146.18,146.44,145.34,145.87,57077.0,146.18,146.44,145.34,145.87,57077.0
2018-02-06 11:20:00,145.95,146.06,145.18,145.34,48300.0,145.95,146.06,145.18,145.34,48300.0
2018-02-06 11:30:00,145.4,145.4,144.66,144.83,43133.0,145.4,145.4,144.66,144.83,43133.0
2018-02-06 11:40:00,144.86,145.29,144.78,145.22,39119.0,144.86,145.29,144.78,145.22,39119.0
2018-02-06 11:50:00,145.21,145.54,144.86,145.13,77961.0,145.21,145.54,144.86,145.13,77961.0
2018-02-06 12:00:00,145.13,146.34,145.13,146.17,54954.0,145.13,146.34,145.13,146.17,54954.0
2018-02-06 12:10:00,146.13,146.13,145.45,145.56,29901.0,146.13,146.13,145.45,145.56,29901.0
2018-02-06 12:20:00,145.7,145.84,145.17,145.78,69211.0,145.7,145.84,145.17,145.78,69211.0
2018-02-06 12:30:00,145.77,146.76,145.51,146.76,57101.0,145.77,146.76,145.51,146.76,57101.0
2018-02-06 12:40:00,146.72,146.74,145.53,145.72,39633.0,146.72,146.74,145.53,145.72,39633.0
2018-02-06 12:50:00,145.78,145.95,145.11,145.72,57476.0,145.78,145.95,145.11,145.72,57476.0
2018-02-06 13:00:00,145.72,145.77,145.09,145.26,31282.0,145.72,145.77,145.09,145.26,31282.0
2018-02-06 13:10:00,145.12,146.03,145.12,146.03,16158.0,145.12,146.03,145.12,146.03,16158.0
2018-02-06 13:20:00,146.02,146.28,145.6,145.98,25558.0,146.02,146.28,145.6,145.98,25558.0
2018-02-06 13:30:00,145.93,146.01,145.22,145.77,30959.0,145.93,146.01,145.22,145.77,30959.0
2018-02-06 13:40:00,145.79,145.89,145.05,145.05,67388.0,145.79,145.89,145.05,145.05,67388.0
2018-02-06 13:50:00,145.0,145.05,144.6,144.95,31182.0,145.0,145.05,144.6,144.95,31182.0
2018-02-06 14:00:00,144.86,145.3,144.83,144.87,26457.0,144.86,145.3,144.83,144.87,26457.0
2018-02-06 14:10:00,144.99,145.53,144.84,144.97,38412.0,144.99,145.53,144.84,144.97,38412.0
2018-02-06 14:20:00,144.91,145.32,144.81,144.98,34862.0,144.91,145.32,144.81,144.98,34862.0
2018-02-06 14:30:00,145.03,145.91,144.91,145.76,64112.0,145.03,145.91,144.91,145.76,64112.0
2018-02-06 14:40:00,145.75,146.61,145.67,146.58,41170.0,145.75,146.61,145.67,146.58,41170.0
2018-02-06 14:50:00,146.58,146.95,146.17,146.78,39816.0,146.58,146.95,146.17,146.78,39816.0
2018-02-06 15:00:00,146.82,147.92,146.82,147.89,49853.0,146.82,147.92,146.82,147.89,49853.0
2018-02-06 15:10:00,147.82,147.9,147.08,147.17,57662.0,147.82,147.9,147.08,147.17,57662.0
2018-02-06 15:20:00,147.13,148.0,147.1,147.98,60551.0,147.13,148.0,147.1,147.98,60551.0
2018-02-06 15:30:00,147.98,149.04,147.78,148.94,86769.0,147.98,149.04,147.78,148.94,86769.0
2018-02-06 15:40:00,148.95,149.12,148.37,148.38,101468.0,148.95,149.12,148.37,148.38,101468.0
2018-02-06 15:50:00,148.37,149.21,147.99,149.02,190656.0,148.37,149.21,147.99,149.02,190656.0
2018-02-07 09:30:00,148.62,149.53,148.07,148.22,26046.0,148.62,149.53,148.07,148.22,26046.0
2018-02-07 09:40:00,148.17,149.16,148.17,148.63,13038.0,148.17,149.16,148.17,148.63,13038.0
2018-02-07 09:50:00,148.55,149.34,148.55,149.14,17615.0,148.55,149.34,148.55,149.14,17615.0
2018-02-07 10:00:00,149.09,150.42,149.09,150.26,50998.0,149.09,150.42,149.09,150.26,50998.0
2018-02-07 10:10:00,150.28,150.36,149.51,149.92,27187.0,150.28,150.36,149.51,149.92,27187.0
2018-02-07 10:20:00,149.92,150.23,149.67,149.85,66430.0,149.92,150.23,149.67,149.85,66430.0
2018-02-07 10:30:00,149.85,150.5,149.85,150.5,54334.0,149.85,150.5,149.85,150.5,54334.0
2018-02-07 10:40:00,150.52,151.06,150.43,151.06,38124.0,150.52,151.06,150.43,151.06,38124.0
2018-02-07 10:50:00,151.0,151.68,151.0,151.46,36702.0,151.0,151.68,151.0,151.46,36702.0
2018-02-07 11:00:00,151.5,152.41,151.37,152.35,39020.0,151.5,152.41,151.37,152.35,39020.0
2018-02-07 11:10:00,152.34,152.89,152.26,152.65,78753.0,152.34,152.89,152.26,152.65,78753.0
2018-02-07 11:20:00,152.59,153.1,152.54,152.8,58462.0,152.59,153.1,152.54,152.8,58462.0
2018-02-07 11:30:00,152.69,152.81,152.18,152.43,57854.0,152.69,152.81,152.18,152.43,57854.0
2018-02-07 11:40:00,152.46,152.98,152.41,152.84,34667.0,152.46,152.98,152.41,152.84,34667.0
2018-02-07 11:50:00,152.83,153.06,152.38,152.91,34952.0,152.83,153.06,152.38,152.91,34952.0
2018-02-07 12:00:00,152.91,153.07,152.79,152.86,48012.0,152.91,153.07,152.79,152.86,48012.0
2018-02-07 12:10:00,152.88,152.96,152.54,152.9,75092.0,152.88,152.96,152.54,152.9,75092.0
2018-02-07 12:20:00,152.93,152.96,152.7,152.94,44078.0,152.93,152.96,152.7,152.94,44078.0
2018-02-07 12:30:00,152.95,152.98,152.59,152.75,98261.0,152.95,152.98,152.59,152.75,98261.0
2018-02-07 12:40:00,152.77,153.4,152.57,152.58,34511.0,152.77,153.4,152.57,152.58,34511.0
2018-02-07 12:50:00,152.58,153.14,152.58,152.9,41866.0,152.58,153.14,152.58,152.9,41866.0
2018-02-07 13:00:00,153.01,153.07,152.45,152.58,72983.0,153.01,153.07,152.45,152.58,72983.0
2018-02-07 13:10:00,152.67,152.82,152.07,152.63,68671.0,152.67,152.82,152.07,152.63,68671.0
2018-02-07 13:20:00,152.68,152.96,152.37,152.96,46089.0,152.68,152.96,152.37,152.96,46089.0
2018-02-07 13:30:00,152.85,153.9,152.72,153.9,40683.0,152.85,153.9,152.72,153.9,40683.0
2018-02-07 13:40:00,153.81,154.03,153.26,153.26,40777.0,153.81,154.03,153.26,153.26,40777.0
2018-02-07 13:50:00,153.06,153.23,152.8,153.02,21562.0,153.06,153.23,152.8,153.02,21562.0
2018-02-07 14:00:00,153.01,153.05,152.51,152.61,35078.0,153.01,153.05,152.51,152.61,35078.0
2018-02-07 14:10:00,152.6,153.01,152.6,153.01,27886.0,152.6,153.01,152.6,153.01,27886.0
2018-02-07 14:20:00,153.04,153.35,152.91,153.32,31425.0,153.04,153.35,152.91,153.32,31425.0
2018-02-07 14:30:00,153.2,153.25,152.9,152.91,13344.0,153.2,153.25,152.9,152.91,13344.0
2018-02-07 14:40:00,152.81,152.95,152.21,152.41,35280.0,152.81,152.95,152.21,152.41,35280.0
2018-02-07 14:50:00,152.41,152.75,152.06,152.32,50613.0,152.41,152.75,152.06,152.32,50613.0
2018-02-07 15:00:00,152.3,152.87,152.29,152.74,30202.0,152.3,152.87,152.29,152.74,30202.0
2018-02-07 15:10:00,152.77,153.13,152.69,152.86,21765.0,152.77,153.13,152.69,152.86,21765.0
2018-02-07 15:20:00,152.92,153.31,152.83,153.16,38453.0,152.92,153.31,152.83,153.16,38453.0
2018-02-07 15:30:00,153.18,153.81,152.98,153.56,51015.0,153.18,153.81,152.98,153.56,51015.0
2018-02-07 15:40:00,153.57,153.74,153.31,153.45,103885.0,153.57,153.74,153.31,153.45,103885.0
2018-02-07 15:50:00,153.38,153.77,153.14,153.34,239732.0,153.38,153.77,153.14,153.34,239732.0
2018-02-08 09:30:00,153.0,153.5,152.41,152.97,78653.0,153.0,153.5,152.41,152.97,78653.0
2018-02-08 09:40:00,153.09,153.09,150.8,151.15,50331.0,153.09,153.09,150.8,151.15,50331.0
2018-02-08 09:50:00,151.08,151.14,150.04,150.04,66771.0,151.08,151.14,150.04,150.04,66771.0
2018-02-08 10:00:00,150.1,150.7,149.72,150.48,65729.0,150.1,150.7,149.72,150.48,65729.0
2018-02-08 10:10:00,150.44,150.44,149.65,149.75,44495.0,150.44,150.44,149.65,149.75,44495.0
2018-02-08 10:20:00,149.66,149.89,148.62,148.72,77895.0,149.66,149.89,148.62,148.72,77895.0
2018-02-08 10:30:00,148.81,149.11,148.61,149.06,49277.0,148.81,149.11,148.61,149.06,49277.0
2018-02-08 10:40:00,149.0,149.04,147.31,147.47,109718.0,149.0,149.04,147.31,147.47,109718.0
2018-02-08 10:50:00,147.59,147.68,146.15,146.55,99128.0,147.59,147.68,146.15,146.55,99128.0
2018-02-08 11:00:00,146.53,147.24,146.34,147.06,67224.0,146.53,147.24,146.34,147.06,67224.0
2018-02-08 11:10:00,146.98,147.0,145.35,145.35,85540.0,146.98,147.0,145.35,145.35,85540.0
2018-02-08 11:20:00,145.32,145.87,145.14,145.72,86074.0,145.32,145.87,145.14,145.72,86074.0
2018-02-08 11:30:00,145.72,147.02,145.6,146.74,102690.0,145.72,147.02,145.6,146.74,102690.0
2018-02-08 11:40:00,146.72,146.85,146.12,146.21,92802.0,146.72,146.85,146.12,146.21,92802.0
2018-02-08 11:50:00,146.16,146.49,145.88,145.88,63339.0,146.16,146.49,145.88,145.88,63339.0
2018-02-08 12:00:00,145.87,146.49,145.85,146.03,54633.0,145.87,146.49,145.85,146.03,54633.0
2018-02-08 12:10:00,146.02,146.03,145.38,145.38,76764.0,146.02,146.03,145.38,145.38,76764.0
2018-02-08 12:20:00,145.42,145.42,144.57,144.9,50730.0,145.42,145.42,144.57,144.9,50730.0
2018-02-08 12:30:00,144.84,144.99,144.43,144.44,36762.0,144.84,144.99,144.43,144.44,36762.0
2018-02-08 12:40:00,144.42,144.77,143.89,143.97,44198.0,144.42,144.77,143.89,143.97,44198.0
2018-02-08 12:50:00,143.87,144.14,143.26,144.02,33667.0,143.87,144.14,143.26,144.02,33667.0
2018-02-08 13:00:00,144.07,144.08,143.47,143.79,68098.0,144.07,144.08,143.47,143.79,68098.0
2018-02-08 13:10:00,143.89,144.98,143.79,144.98,121101.0,143.89,144.98,143.79,144.98,121101.0
2018-02-08 13:20:00,144.86,145.34,144.17,144.19,62100.0,144.86,145.34,144.17,144.19,62100.0
2018-02-08 13:30:00,144.14,144.79,144.09,144.78,27708.0,144.14,144.79,144.09,144.78,27708.0
2018-02-08 13:40:00,144.71,145.89,144.71,145.49,29691.0,144.71,145.89,144.71,145.49,29691.0
2018-02-08 13:50:00,145.59,145.88,145.27,145.39,37808.0,145.59,145.88,145.27,145.39,37808.0
2018-02-08 14:00:00,145.39,145.46,144.54,144.59,34561.0,145.39,145.46,144.54,144.59,34561.0
2018-02-08 14:10:00,144.64,145.24,144.6,144.96,41123.0,144.64,145.24,144.6,144.96,41123.0
2018-02-08 14:20:00,145.01,145.08,143.82,143.82,78940.0,145.01,145.08,143.82,143.82,78940.0
2018-02-08 14:30:00,143.82,143.89,143.5,143.56,108445.0,143.82,143.89,143.5,143.56,108445.0
2018-02-08 14:40:00,143.5,143.64,143.22,143.63,52453.0,143.5,143.64,143.22,143.63,52453.0
2018-02-08 14:50:00,143.63,143.71,142.88,143.02,83404.0,143.63,143.71,142.88,143.02,83404.0
2018-02-08 15:00:00,143.09,143.54,143.01,143.05,56614.0,143.09,143.54,143.01,143.05,56614.0
2018-02-08 15:10:00,142.94,143.04,142.2,142.23,119136.0,142.94,143.04,142.2,142.23,119136.0
2018-02-08 15:20:00,142.34,143.12,142.24,142.73,103166.0,142.34,143.12,142.24,142.73,103166.0
2018-02-08 15:30:00,142.69,142.83,141.61,141.69,97471.0,142.69,142.83,141.61,141.69,97471.0
2018-02-08 15:40:00,141.77,142.08,140.92,141.4,183505.0,141.77,142.08,140.92,141.4,183505.0
2018-02-08 15:50:00,141.39,141.4,140.12,140.12,234165.0,141.39,141.4,140.12,140.12,234165.0
2018-02-09 09:30:00,142.14,144.87,142.14,142.29,132624.0,142.14,144.87,142.14,142.29,132624.0
2018-02-09 09:40:00,142.62,144.06,141.53,143.2,70501.0,142.62,144.06,141.53,143.2,70501.0
2018-02-09 09:50:00,143.28,143.71,142.8,143.1,44995.0,143.28,143.71,142.8,143.1,44995.0
2018-02-09 10:00:00,143.16,143.58,142.76,143.12,47149.0,143.16,143.58,142.76,143.12,47149.0
2018-02-09 10:10:00,143.03,143.78,142.79,143.7,39754.0,143.03,143.78,142.79,143.7,39754.0
2018-02-09 10:20:00,143.72,144.0,143.03,143.04,40313.0,143.72,144.0,143.03,143.04,40313.0
2018-02-09 10:30:00,143.25,143.62,143.01,143.05,114346.0,143.25,143.62,143.01,143.05,114346.0
2018-02-09 10:40:00,143.02,143.02,141.63,141.94,74939.0,143.02,143.02,141.63,141.94,74939.0
2018-02-09 10:50:00,141.93,143.39,141.75,142.64,53712.0,141.93,143.39,141.75,142.64,53712.0
2018-02-09 11:00:00,142.64,143.22,141.01,141.09,114257.0,142.64,143.22,141.01,141.09,114257.0
2018-02-09 11:10:00,141.0,142.21,140.87,141.68,26530.0,141.0,142.21,140.87,141.68,26530.0
2018-02-09 11:20:00,141.56,141.76,140.75,141.13,17417.0,141.56,141.76,140.75,141.13,17417.0
2018-02-09 11:30:00,141.09,142.16,141.09,141.72,18639.0,141.09,142.16,141.09,141.72,18639.0
2018-02-09 11:40:00,141.71,141.72,140.9,140.97,18937.0,141.71,141.72,140.9,140.97,18937.0
2018-02-09 11:50:00,140.97,141.33,140.42,140.42,18660.0,140.97,141.33,140.42,140.42,18660.0
2018-02-09 12:00:00,140.38,140.81,139.01,139.01,39128.0,140.38,140.81,139.01,139.01,39128.0
2018-02-09 12:10:00,139.15,139.94,139.14,139.31,23503.0,139.15,139.94,139.14,139.31,23503.0
2018-02-09 12:20:00,139.26,140.0,138.83,139.14,34174.0,139.26,140.0,138.83,139.14,34174.0
2018-02-09 12:30:00,138.96,139.38,138.8,138.96,20448.0,138.96,139.38,138.8,138.96,20448.0
2018-02-09 12:40:00,138.89,138.9,137.6,137.79,44624.0,138.89,138.9,137.6,137.79,44624.0
2018-02-09 12:50:00,137.76,139.88,137.72,139.8,50415.0,137.76,139.88,137.72,139.8,50415.0
2018-02-09 13:00:00,139.72,139.72,138.58,138.66,18150.0,139.72,139.72,138.58,138.66,18150.0
2018-02-09 13:10:00,138.48,139.33,138.2,139.27,32876.0,138.48,139.33,138.2,139.27,32876.0
2018-02-09 13:20:00,139.44,139.65,138.52,138.71,42311.0,139.44,139.65,138.52,138.71,42311.0
2018-02-09 13:30:00,138.71,139.33,138.55,138.7,35758.0,138.71,139.33,138.55,138.7,35758.0
2018-02-09 13:40:00,138.6,139.78,138.42,139.62,29025.0,138.6,139.78,138.42,139.62,29025.0
2018-02-09 13:50:00,139.73,141.61,139.72,141.02,56116.0,139.73,141.61,139.72,141.02,56116.0
2018-02-09 14:00:00,141.02,142.63,141.02,142.5,92855.0,141.02,142.63,141.02,142.5,92855.0
2018-02-09 14:10:00,142.49,143.8,142.48,143.75,44572.0,142.49,143.8,142.48,143.75,44572.0
2018-02-09 14:20:00,143.84,144.97,143.71,143.86,66780.0,143.84,144.97,143.71,143.86,66780.0
2018-02-09 14:30:00,143.72,144.18,142.83,143.22,54098.0,143.72,144.18,142.83,143.22,54098.0
2018-02-09 14:40:00,143.22,143.8,143.04,143.39,31250.0,143.22,143.8,143.04,143.39,31250.0
2018-02-09 14:50:00,143.49,143.95,143.11,143.66,40328.0,143.49,143.95,143.11,143.66,40328.0
2018-02-09 15:00:00,143.69,143.71,142.63,143.0,59710.0,143.69,143.71,142.63,143.0,59710.0
2018-02-09 15:10:00,142.95,144.19,142.82,144.19,57405.0,142.95,144.19,142.82,144.19,57405.0
2018-02-09 15:20:00,144.06,144.36,143.78,144.09,59000.0,144.06,144.36,143.78,144.09,59000.0
2018-02-09 15:30:00,144.1,144.97,144.07,144.58,61826.0,144.1,144.97,144.07,144.58,61826.0
2018-02-09 15:40:00,144.57,146.51,144.52,146.3,122613.0,144.57,146.51,144.52,146.3,122613.0
2018-02-09 15:50:00,146.23,146.77,144.83,145.14,152561.0,146.23,146.77,144.83,145.14,152561.0
2018-02-12 09:30:00,146.97,148.38,146.69,147.41,63032.0,146.97,148.38,146.69,147.41,63032.0
2018-02-12 09:40:00,147.46,148.12,146.99,147.34,50358.0,147.46,148.12,146.99,147.34,50358.0
2018-02-12 09:50:00,147.07,147.17,145.84,145.94,40055.0,147.07,147.17,145.84,145.94,40055.0
2018-02-12 10:00:00,145.87,146.97,145.71,146.48,25496.0,145.87,146.97,145.71,146.48,25496.0
2018-02-12 10:10:00,146.29,146.58,145.81,145.9,12093.0,146.29,146.58,145.81,145.9,12093.0
2018-02-12 10:20:00,145.9,146.46,145.44,146.23,18534.0,145.9,146.46,145.44,146.23,18534.0
2018-02-12 10:30:00,146.16,146.19,145.23,145.83,22568.0,146.16,146.19,145.23,145.83,22568.0
2018-02-12 10:40:00,145.77,146.21,145.34,146.14,19020.0,145.77,146.21,145.34,146.14,19020.0
2018-02-12 10:50:00,146.04,146.17,145.54,146.15,15409.0,146.04,146.17,145.54,146.15,15409.0
2018-02-12 11:00:00,146.14,146.5,145.73,145.73,21238.0,146.14,146.5,145.73,145.73,21238.0
2018-02-12 11:10:00,145.81,146.31,145.49,146.14,28158.0,145.81,146.31,145.49,146.14,28158.0
2018-02-12 11:20:00,146.19,146.34,145.83,146.01,22769.0,146.19,146.34,145.83,146.01,22769.0
2018-02-12 11:30:00,145.87,146.22,145.59,146.22,20602.0,145.87,146.22,145.59,146.22,20602.0
2018-02-12 11:40:00,146.23,146.88,146.23,146.57,16647.0,146.23,146.88,146.23,146.57,16647.0
2018-02-12 11:50:00,146.67,146.94,146.16,146.94,18902.0,146.67,146.94,146.16,146.94,18902.0
2018-02-12 12:00:00,146.94,146.94,146.28,146.55,18746.0,146.94,146.94,146.28,146.55,18746.0
2018-02-12 12:10:00,146.65,147.22,146.53,146.95,19444.0,146.65,147.22,146.53,146.95,19444.0
2018-02-12 12:20:00,147.03,147.03,146.37,146.85,23669.0,147.03,147.03,146.37,146.85,23669.0
2018-02-12 12:30:00,146.92,147.0,146.68,146.83,10066.0,146.92,147.0,146.68,146.83,10066.0
2018-02-12 12:40:00,146.75,146.75,146.31,146.58,8605.0,146.75,146.75,146.31,146.58,8605.0
2018-02-12 12:50:00,146.62,147.06,146.56,146.97,11246.0,146.62,147.06,146.56,146.97,11246.0
2018-02-12 13:00:00,147.06,147.24,146.76,146.81,36775.0,147.06,147.24,146.76,146.81,36775.0
2018-02-12 13:10:00,146.85,147.2,146.85,147.18,36848.0,146.85,147.2,146.85,147.18,36848.0
2018-02-12 13:20:00,147.14,147.63,147.14,147.62,17472.0,147.14,147.63,147.14,147.62,17472.0
2018-02-12 13:30:00,147.6,147.65,147.35,147.53,29825.0,147.6,147.65,147.35,147.53,29825.0
2018-02-12 13:40:00,147.53,147.73,147.39,147.73,21372.0,147.53,147.73,147.39,147.73,21372.0
2018-02-12 13:50:00,147.78,148.5,147.71,148.41,40081.0,147.78,148.5,147.71,148.41,40081.0
2018-02-12 14:00:00,148.38,148.55,148.03,148.23,97245.0,148.38,148.55,148.03,148.23,97245.0
2018-02-12 14:10:00,148.25,148.58,148.21,148.37,19825.0,148.25,148.58,148.21,148.37,19825.0
2018-02-12 14:20:00,148.37,148.61,148.37,148.56,19714.0,148.37,148.61,148.37,148.56,19714.0
2018-02-12 14:30:00,148.56,148.63,148.3,148.34,19943.0,148.56,148.63,148.3,148.34,19943.0
2018-02-12 14:40:00,148.34,148.62,148.25,148.25,43055.0,148.34,148.62,148.25,148.25,43055.0
2018-02-12 14:50:00,148.25,148.25,147.85,148.18,14644.0,148.25,148.25,147.85,148.18,14644.0
2018-02-12 15:00:00,148.14,148.23,148.01,148.08,21661.0,148.14,148.23,148.01,148.08,21661.0
2018-02-12 15:10:00,148.04,148.4,147.89,148.12,17924.0,148.04,148.4,147.89,148.12,17924.0
2018-02-12 15:20:00,148.15,148.33,147.8,147.83,25474.0,148.15,148.33,147.8,147.83,25474.0
2018-02-12 15:30:00,147.86,147.96,147.17,147.33,41589.0,147.86,147.96,147.17,147.33,41589.0
2018-02-12 15:40:00,147.38,147.77,146.68,146.9,81243.0,147.38,147.77,146.68,146.9,81243.0
2018-02-12 15:50:00,146.75,147.58,146.72,147.26,107340.0,146.75,147.58,146.72,147.26,107340.0
2018-02-13 09:30:00,146.04,146.92,145.63,146.15,47199.0,146.04,146.92,145.63,146.15,47199.0
2018-02-13 09:40:00,146.41,146.66,145.77,145.89,35242.0,146.41,146.66,145.77,145.89,35242.0
2018-02-13 09:50:00,146.02,146.13,145.57,145.78,46022.0,146.02,146.13,145.57,145.78,46022.0
2018-02-13 10:00:00,145.79,146.37,145.79,145.91,28147.0,145.79,146.37,145.79,145.91,28147.0
2018-02-13 10:10:00,145.89,146.49,145.89,146.47,22856.0,145.89,146.49,145.89,146.47,22856.0
2018-02-13 10:20:00,146.58,146.79,146.17,146.2,26485.0,146.58,146.79,146.17,146.2,26485.0
2018-02-13 10:30:00,146.22,146.42,146.01,146.42,21712.0,146.22,146.42,146.01,146.42,21712.0
2018-02-13 10:40:00,146.51,147.0,146.38,147.0,35213.0,146.51,147.0,146.38,147.0,35213.0
2018-02-13 10:50:00,147.11,147.21,146.8,147.13,19068.0,147.11,147.21,146.8,147.13,19068.0
2018-02-13 11:00:00,147.19,147.19,146.07,146.42,27719.0,147.19,147.19,146.07,146.42,27719.0
2018-02-13 11:10:00,146.42,146.76,146.33,146.56,15403.0,146.42,146.76,146.33,146.56,15403.0
2018-02-13 11:20:00,146.55,146.6,146.02,146.06,18215.0,146.55,146.6,146.02,146.06,18215.0
2018-02-13 11:30:00,145.96,146.08,145.68,145.69,25370.0,145.96,146.08,145.68,145.69,25370.0
2018-02-13 11:40:00,145.75,146.41,145.74,146.28,12537.0,145.75,146.41,145.74,146.28,12537.0
2018-02-13 11:50:00,146.19,146.42,145.99,146.34,29667.0,146.19,146.42,145.99,146.34,29667.0
2018-02-13 12:00:00,146.31,146.51,146.15,146.27,11164.0,146.31,146.51,146.15,146.27,11164.0
2018-02-13 12:10:00,146.32,146.6,146.18,146.19,10498.0,146.32,146.6,146.18,146.19,10498.0
2018-02-13 12:20:00,146.2,146.4,146.03,146.05,12500.0,146.2,146.4,146.03,146.05,12500.0
2018-02-13 12:30:00,146.04,146.24,145.87,146.0,20603.0,146.04,146.24,145.87,146.0,20603.0
2018-02-13 12:40:00,146.04,146.32,146.01,146.14,11147.0,146.04,146.32,146.01,146.14,11147.0
2018-02-13 12:50:00,146.14,146.17,145.82,145.88,41171.0,146.14,146.17,145.82,145.88,41171.0
2018-02-13 13:00:00,145.95,146.53,145.93,146.52,13775.0,145.95,146.53,145.93,146.52,13775.0
2018-02-13 13:10:00,146.51,147.04,146.4,147.0,24979.0,146.51,147.04,146.4,147.0,24979.0
2018-02-13 13:20:00,146.99,147.25,146.96,147.0,10151.0,146.99,147.25,146.96,147.0,10151.0
2018-02-13 13:30:00,146.96,147.42,146.96,147.37,34286.0,146.96,147.42,146.96,147.37,34286.0
2018-02-13 13:40:00,147.43,147.67,147.37,147.61,15876.0,147.43,147.67,147.37,147.61,15876.0
2018-02-13 13:50:00,147.61,147.68,147.38,147.42,9162.0,147.61,147.68,147.38,147.42,9162.0
2018-02-13 14:00:00,147.48,147.52,147.18,147.52,12714.0,147.48,147.52,147.18,147.52,12714.0
2018-02-13 14:10:00,147.53,147.88,147.48,147.62,15761.0,147.53,147.88,147.48,147.62,15761.0
2018-02-13 14:20:00,147.61,147.78,147.56,147.59,28355.0,147.61,147.78,147.56,147.59,28355.0
2018-02-13 14:30:00,147.57,147.57,147.34,147.5,14160.0,147.57,147.57,147.34,147.5,14160.0
2018-02-13 14:40:00,147.47,147.52,147.36,147.47,10584.0,147.47,147.52,147.36,147.47,10584.0
2018-02-13 14:50:00,147.53,147.91,147.47,147.89,18693.0,147.53,147.91,147.47,147.89,18693.0
2018-02-13 15:00:00,147.89,147.89,147.5,147.72,15210.0,147.89,147.89,147.5,147.72,15210.0
2018-02-13 15:10:00,147.67,148.27,147.57,148.27,39716.0,147.67,148.27,147.57,148.27,39716.0
2018-02-13 15:20:00,148.29,148.32,147.93,148.0,59071.0,148.29,148.32,147.93,148.0,59071.0
2018-02-13 15:30:00,147.97,148.01,147.62,147.93,37266.0,147.97,148.01,147.62,147.93,37266.0
2018-02-13 15:40:00,147.93,147.95,147.33,147.53,67378.0,147.93,147.95,147.33,147.53,67378.0
2018-02-13 15:50:00,147.56,147.68,147.44,147.59,109620.0,147.56,147.68,147.44,147.59,109620.0
2018-02-14 09:30:00,147.27,147.3,146.36,146.56,51218.0,147.27,147.3,146.36,146.56,51218.0
2018-02-14 09:40:00,146.59,147.07,146.3,146.92,101654.0,146.59,147.07,146.3,146.92,101654.0
2018-02-14 09:50:00,146.93,147.53,146.85,147.33,36776.0,146.93,147.53,146.85,147.33,36776.0
2018-02-14 10:00:00,147.32,148.31,147.32,148.31,41191.0,147.32,148.31,147.32,148.31,41191.0
2018-02-14 10:10:00,148.39,148.81,148.0,148.81,19614.0,148.39,148.81,148.0,148.81,19614.0
2018-02-14 10:20:00,148.76,149.0,148.32,148.65,33927.0,148.76,149.0,148.32,148.65,33927.0
2018-02-14 10:30:00,148.62,148.7,148.11,148.62,30369.0,148.62,148.7,148.11,148.62,30369.0
2018-02-14 10:40:00,148.64,148.64,147.98,148.36,17501.0,148.64,148.64,147.98,148.36,17501.0
2018-02-14 10:50:00,148.25,148.25,147.71,148.0,16459.0,148.25,148.25,147.71,148.0,16459.0
2018-02-14 11:00:00,148.11,148.43,148.0,148.39,20889.0,148.11,148.43,148.0,148.39,20889.0
2018-02-14 11:10:00,148.36,148.58,148.17,148.51,39222.0,148.36,148.58,148.17,148.51,39222.0
2018-02-14 11:20:00,148.5,148.55,148.16,148.48,19749.0,148.5,148.55,148.16,148.48,19749.0
2018-02-14 11:30:00,148.53,148.72,148.4,148.67,27560.0,148.53,148.72,148.4,148.67,27560.0
2018-02-14 11:40:00,148.65,148.69,148.4,148.4,31796.0,148.65,148.69,148.4,148.4,31796.0
2018-02-14 11:50:00,148.4,148.5,148.26,148.39,11238.0,148.4,148.5,148.26,148.39,11238.0
2018-02-14 12:00:00,148.46,148.82,147.97,148.06,20563.0,148.46,148.82,147.97,148.06,20563.0
2018-02-14 12:10:00,148.06,148.06,147.39,147.43,38748.0,148.06,148.06,147.39,147.43,38748.0
2018-02-14 12:20:00,147.37,148.1,147.27,148.09,31684.0,147.37,148.1,147.27,148.09,31684.0
2018-02-14 12:30:00,148.02,148.08,147.85,147.97,19774.0,148.02,148.08,147.85,147.97,19774.0
2018-02-14 12:40:00,147.97,148.0,147.75,147.75,19290.0,147.97,148.0,147.75,147.75,19290.0
2018-02-14 12:50:00,147.76,148.4,147.75,148.4,28081.0,147.76,148.4,147.75,148.4,28081.0
2018-02-14 13:00:00,148.34,148.68,148.05,148.05,58349.0,148.34,148.68,148.05,148.05,58349.0
2018-02-14 13:10:00,148.07,148.5,148.06,148.26,8973.0,148.07,148.5,148.06,148.26,8973.0
2018-02-14 13:20:00,148.22,148.44,147.01,147.48,129234.0,148.22,148.44,147.01,147.48,129234.0
2018-02-14 13:30:00,147.47,148.08,147.47,147.99,31817.0,147.47,148.08,147.47,147.99,31817.0
2018-02-14 13:40:00,148.02,148.05,147.7,147.89,23263.0,148.02,148.05,147.7,147.89,23263.0
2018-02-14 13:50:00,147.84,147.84,147.35,147.4,25867.0,147.84,147.84,147.35,147.4,25867.0
2018-02-14 14:00:00,147.44,147.99,147.44,147.85,19902.0,147.44,147.99,147.44,147.85,19902.0
2018-02-14 14:10:00,147.86,147.99,147.65,147.99,24901.0,147.86,147.99,147.65,147.99,24901.0
2018-02-14 14:20:00,147.99,148.04,147.61,147.61,15836.0,147.99,148.04,147.61,147.61,15836.0
2018-02-14 14:30:00,147.55,147.78,147.43,147.62,24017.0,147.55,147.78,147.43,147.62,24017.0
2018-02-14 14:40:00,147.67,147.71,147.43,147.68,21404.0,147.67,147.71,147.43,147.68,21404.0
2018-02-14 14:50:00,147.68,147.74,147.3,147.55,34054.0,147.68,147.74,147.3,147.55,34054.0
2018-02-14 15:00:00,147.54,148.0,147.54,147.75,26142.0,147.54,148.0,147.54,147.75,26142.0
2018-02-14 15:10:00,147.8,147.89,147.71,147.84,28824.0,147.8,147.89,147.71,147.84,28824.0
2018-02-14 15:20:00,147.85,147.86,147.34,147.41,35621.0,147.85,147.86,147.34,147.41,35621.0
2018-02-14 15:30:00,147.4,147.53,147.31,147.52,47108.0,147.4,147.53,147.31,147.52,47108.0
2018-02-14 15:40:00,147.49,147.6,147.04,147.48,105172.0,147.49,147.6,147.04,147.48,105172.0
2018-02-14 15:50:00,147.48,147.82,147.4,147.74,143758.0,147.48,147.82,147.4,147.74,143758.0
2018-02-15 09:30:00,148.95,148.95,148.01,148.76,43382.0,148.95,148.95,148.01,148.76,43382.0
2018-02-15 09:40:00,148.81,148.81,148.24,148.57,41405.0,148.81,148.81,148.24,148.57,41405.0
2018-02-15 09:50:00,148.62,148.98,148.38,148.91,72326.0,148.62,148.98,148.38,148.91,72326.0
2018-02-15 10:00:00,148.93,149.37,148.73,148.83,60475.0,148.93,149.37,148.73,148.83,60475.0
2018-02-15 10:10:00,148.83,149.17,148.6,148.99,77294.0,148.83,149.17,148.6,148.99,77294.0
2018-02-15 10:20:00,149.01,149.63,148.95,149.56,67122.0,149.01,149.63,148.95,149.56,67122.0
2018-02-15 10:30:00,149.6,149.63,149.07,149.09,47401.0,149.6,149.63,149.07,149.09,47401.0
2018-02-15 10:40:00,149.08,149.16,148.32,148.5,69888.0,149.08,149.16,148.32,148.5,69888.0
2018-02-15 10:50:00,148.51,148.79,148.14,148.18,31251.0,148.51,148.79,148.14,148.18,31251.0
2018-02-15 11:00:00,148.18,148.72,147.8,148.68,38825.0,148.18,148.72,147.8,148.68,38825.0
2018-02-15 11:10:00,148.68,149.08,148.65,148.68,16161.0,148.68,149.08,148.65,148.68,16161.0
2018-02-15 11:20:00,148.75,148.95,148.65,148.87,27521.0,148.75,148.95,148.65,148.87,27521.0
2018-02-15 11:30:00,148.94,148.94,148.6,148.9,13552.0,148.94,148.94,148.6,148.9,13552.0
2018-02-15 11:40:00,148.91,149.22,148.7,148.88,14929.0,148.91,149.22,148.7,148.88,14929.0
2018-02-15 11:50:00,148.9,149.13,148.73,149.08,15722.0,148.9,149.13,148.73,149.08,15722.0
2018-02-15 12:00:00,149.17,149.45,149.13,149.45,13852.0,149.17,149.45,149.13,149.45,13852.0
2018-02-15 12:10:00,149.44,149.62,149.44,149.56,14809.0,149.44,149.62,149.44,149.56,14809.0
2018-02-15 12:20:00,149.61,149.91,149.61,149.73,22187.0,149.61,149.91,149.61,149.73,22187.0
2018-02-15 12:30:00,149.77,150.01,149.73,149.95,46722.0,149.77,150.01,149.73,149.95,46722.0
2018-02-15 12:40:00,149.95,150.0,149.6,149.84,21911.0,149.95,150.0,149.6,149.84,21911.0
2018-02-15 12:50:00,149.79,150.44,149.79,150.43,21185.0,149.79,150.44,149.79,150.43,21185.0
2018-02-15 13:00:00,150.47,151.31,150.47,151.14,27976.0,150.47,151.31,150.47,151.14,27976.0
2018-02-15 13:10:00,151.03,151.67,151.03,151.47,14073.0,151.03,151.67,151.03,151.47,14073.0
2018-02-15 13:20:00,151.42,151.63,151.05,151.05,20175.0,151.42,151.63,151.05,151.05,20175.0
2018-02-15 13:30:00,151.09,151.43,150.83,151.17,31168.0,151.09,151.43,150.83,151.17,31168.0
2018-02-15 13:40:00,151.27,151.62,151.27,151.57,12196.0,151.27,151.62,151.27,151.57,12196.0
2018-02-15 13:50:00,151.54,151.69,151.42,151.61,28602.0,151.54,151.69,151.42,151.61,28602.0
2018-02-15 14:00:00,151.6,151.99,151.34,151.83,18337.0,151.6,151.99,151.34,151.83,18337.0
2018-02-15 14:10:00,151.83,151.84,151.54,151.76,13811.0,151.83,151.84,151.54,151.76,13811.0
2018-02-15 14:20:00,151.72,151.82,151.54,151.69,17638.0,151.72,151.82,151.54,151.69,17638.0
2018-02-15 14:30:00,151.69,151.93,151.67,151.89,11647.0,151.69,151.93,151.67,151.89,11647.0
2018-02-15 14:40:00,151.92,151.99,151.54,151.73,21331.0,151.92,151.99,151.54,151.73,21331.0
2018-02-15 14:50:00,151.8,151.82,151.32,151.66,13322.0,151.8,151.82,151.32,151.66,13322.0
2018-02-15 15:00:00,151.65,151.93,151.64,151.9,22786.0,151.65,151.93,151.64,151.9,22786.0
2018-02-15 15:10:00,151.86,152.31,151.86,152.17,33489.0,151.86,152.31,151.86,152.17,33489.0
2018-02-15 15:20:00,152.13,152.36,152.08,152.22,32902.0,152.13,152.36,152.08,152.22,32902.0
2018-02-15 15:30:00,152.26,152.36,151.63,151.65,54828.0,152.26,152.36,151.63,151.65,54828.0
2018-02-15 15:40:00,151.68,152.03,151.67,151.96,90824.0,151.68,152.03,151.67,151.96,90824.0
2018-02-15 15:50:00,151.96,152.79,151.93,152.54,225919.0,151.96,152.79,151.93,152.54,225919.0
2018-02-16 09:30:00,151.93,152.84,151.18,152.77,35357.0,151.93,152.84,151.18,152.77,35357.0
2018-02-16 09:40:00,152.88,153.41,152.68,152.99,29823.0,152.88,153.41,152.68,152.99,29823.0
2018-02-16 09:50:00,153.19,153.92,153.08,153.63,34025.0,153.19,153.92,153.08,153.63,34025.0
2018-02-16 10:00:00,153.65,153.73,152.81,153.63,14695.0,153.65,153.73,152.81,153.63,14695.0
2018-02-16 10:10:00,153.72,154.58,153.38,154.52,53867.0,153.72,154.58,153.38,154.52,53867.0
2018-02-16 10:20:00,154.42,155.16,154.4,155.1,91533.0,154.42,155.16,154.4,155.1,91533.0
2018-02-16 10:30:00,155.11,155.43,154.43,154.64,40364.0,155.11,155.43,154.43,154.64,40364.0
2018-02-16 10:40:00,154.64,154.87,154.13,154.59,17850.0,154.64,154.87,154.13,154.59,17850.0
2018-02-16 10:50:00,154.71,155.22,154.48,154.96,26191.0,154.71,155.22,154.48,154.96,26191.0
2018-02-16 11:00:00,154.81,154.96,154.33,154.33,22362.0,154.81,154.96,154.33,154.33,22362.0
2018-02-16 11:10:00,154.3,154.78,154.18,154.24,19324.0,154.3,154.78,154.18,154.24,19324.0
2018-02-16 11:20:00,154.23,154.25,153.89,153.89,18863.0,154.23,154.25,153.89,153.89,18863.0
2018-02-16 11:30:00,153.88,154.31,153.59,154.31,11556.0,153.88,154.31,153.59,154.31,11556.0
2018-02-16 11:40:00,154.41,154.41,153.96,154.22,8369.0,154.41,154.41,153.96,154.22,8369.0
2018-02-16 11:50:00,154.32,154.54,154.22,154.46,17930.0,154.32,154.54,154.22,154.46,17930.0
2018-02-16 12:00:00,154.5,155.18,154.48,154.79,41172.0,154.5,155.18,154.48,154.79,41172.0
2018-02-16 12:10:00,154.81,154.95,154.72,154.9,35942.0,154.81,154.95,154.72,154.9,35942.0
2018-02-16 12:20:00,154.81,155.5,154.64,155.5,35223.0,154.81,155.5,154.64,155.5,35223.0
2018-02-16 12:30:00,155.5,155.96,155.42,155.95,46017.0,155.5,155.96,155.42,155.95,46017.0
2018-02-16 12:40:00,155.92,156.19,155.91,155.95,60340.0,155.92,156.19,155.91,155.95,60340.0
2018-02-16 12:50:00,155.94,155.99,155.12,155.62,58326.0,155.94,155.99,155.12,155.62,58326.0
2018-02-16 13:00:00,155.53,156.0,155.45,155.73,29206.0,155.53,156.0,155.45,155.73,29206.0
2018-02-16 13:10:00,155.69,155.9,155.23,155.3,40689.0,155.69,155.9,155.23,155.3,40689.0
2018-02-16 13:20:00,155.33,155.63,155.25,155.3,22191.0,155.33,155.63,155.25,155.3,22191.0
2018-02-16 13:30:00,155.36,155.36,154.78,155.14,45632.0,155.36,155.36,154.78,155.14,45632.0
2018-02-16 13:40:00,155.19,155.59,155.19,155.3,23781.0,155.19,155.59,155.19,155.3,23781.0
2018-02-16 13:50:00,155.2,155.32,154.72,155.03,17682.0,155.2,155.32,154.72,155.03,17682.0
2018-02-16 14:00:00,155.08,155.34,154.98,155.06,27258.0,155.08,155.34,154.98,155.06,27258.0
2018-02-16 14:10:00,155.12,155.32,154.59,154.78,46226.0,155.12,155.32,154.59,154.78,46226.0
2018-02-16 14:20:00,154.75,155.14,154.58,155.03,19697.0,154.75,155.14,154.58,155.03,19697.0
2018-02-16 14:30:00,155.03,155.5,154.89,155.36,18951.0,155.03,155.5,154.89,155.36,18951.0
2018-02-16 14:40:00,155.32,155.37,154.97,155.3,16861.0,155.32,155.37,154.97,155.3,16861.0
2018-02-16 14:50:00,155.23,155.32,154.91,155.26,26696.0,155.23,155.32,154.91,155.26,26696.0
2018-02-16 15:00:00,155.24,155.38,155.14,155.34,21664.0,155.24,155.38,155.14,155.34,21664.0
2018-02-16 15:10:00,155.33,155.37,154.84,154.9,32395.0,155.33,155.37,154.84,154.9,32395.0
2018-02-16 15:20:00,154.94,155.07,154.54,154.54,41233.0,154.94,155.07,154.54,154.54,41233.0
2018-02-16 15:30:00,154.51,154.66,154.21,154.44,57321.0,154.51,154.66,154.21,154.44,57321.0
2018-02-16 15:40:00,154.45,154.77,154.23,154.71,66463.0,154.45,154.77,154.23,154.71,66463.0
2018-02-16 15:50:00,154.71,154.71,153.97,154.07,122238.0,154.71,154.71,153.97,154.07,122238.0
2018-02-20 09:30:00,152.9,154.36,152.03,154.36,103428.0,152.9,154.36,152.03,154.36,103428.0
2018-02-20 09:40:00,154.12,154.47,153.81,153.83,53392.0,154.12,154.47,153.81,153.83,53392.0
2018-02-20 09:50:00,153.9,154.74,153.33,154.53,49522.0,153.9,154.74,153.33,154.53,49522.0
2018-02-20 10:00:00,154.59,154.71,154.23,154.6,41674.0,154.59,154.71,154.23,154.6,41674.0
2018-02-20 10:10:00,154.58,154.89,154.17,154.82,39773.0,154.58,154.89,154.17,154.82,39773.0
2018-02-20 10:20:00,154.82,155.27,154.77,154.83,37956.0,154.82,155.27,154.77,154.83,37956.0
2018-02-20 10:30:00,154.77,155.03,154.66,154.83,42118.0,154.77,155.03,154.66,154.83,42118.0
2018-02-20 10:40:00,154.83,155.62,154.83,155.31,25810.0,154.83,155.62,154.83,155.31,25810.0
2018-02-20 10:50:00,155.26,155.27,154.86,155.11,22476.0,155.26,155.27,154.86,155.11,22476.0
2018-02-20 11:00:00,155.16,156.5,155.12,156.37,45837.0,155.16,156.5,155.12,156.37,45837.0
2018-02-20 11:10:00,156.41,156.82,156.27,156.53,33708.0,156.41,156.82,156.27,156.53,33708.0
2018-02-20 11:20:00,156.53,156.98,156.46,156.89,18079.0,156.53,156.98,156.46,156.89,18079.0
2018-02-20 11:30:00,156.88,156.88,156.03,156.06,27045.0,156.88,156.88,156.03,156.06,27045.0
2018-02-20 11:40:00,156.04,156.32,155.88,156.23,28843.0,156.04,156.32,155.88,156.23,28843.0
2018-02-20 11:50:00,156.21,156.72,156.2,156.51,12839.0,156.21,156.72,156.2,156.51,12839.0
2018-02-20 12:00:00,156.55,156.64,156.16,156.38,11559.0,156.55,156.64,156.16,156.38,11559.0
2018-02-20 12:10:00,156.42,157.36,156.32,157.06,61257.0,156.42,157.36,156.32,157.06,61257.0
2018-02-20 12:20:00,157.24,157.47,157.1,157.24,33528.0,157.24,157.47,157.1,157.24,33528.0
2018-02-20 12:30:00,157.26,157.63,157.16,157.16,19456.0,157.26,157.63,157.16,157.16,19456.0
2018-02-20 12:40:00,157.2,157.41,157.14,157.41,16548.0,157.2,157.41,157.14,157.41,16548.0
2018-02-20 12:50:00,157.49,157.75,157.4,157.44,25752.0,157.49,157.75,157.4,157.44,25752.0
2018-02-20 13:00:00,157.36,157.36,156.47,156.73,18794.0,157.36,157.36,156.47,156.73,18794.0
2018-02-20 13:10:00,156.7,157.41,156.7,157.34,13346.0,156.7,157.41,156.7,157.34,13346.0
2018-02-20 13:20:00,157.28,157.6,157.0,157.56,44662.0,157.28,157.6,157.0,157.56,44662.0
2018-02-20 13:30:00,157.54,157.75,157.41,157.74,77973.0,157.54,157.75,157.41,157.74,77973.0
2018-02-20 13:40:00,157.74,158.13,157.74,157.92,37858.0,157.74,158.13,157.74,157.92,37858.0
2018-02-20 13:50:00,157.86,157.86,156.88,157.26,15710.0,157.86,157.86,156.88,157.26,15710.0
2018-02-20 14:00:00,157.23,157.74,157.21,157.28,22791.0,157.23,157.74,157.21,157.28,22791.0
2018-02-20 14:10:00,157.37,157.69,157.15,157.63,19820.0,157.37,157.69,157.15,157.63,19820.0
2018-02-20 14:20:00,157.65,158.0,157.46,157.6,14394.0,157.65,158.0,157.46,157.6,14394.0
2018-02-20 14:30:00,157.46,158.0,157.45,158.0,25133.0,157.46,158.0,157.45,158.0,25133.0
2018-02-20 14:40:00,157.98,157.98,157.44,157.45,17684.0,157.98,157.98,157.44,157.45,17684.0
2018-02-20 14:50:00,157.49,157.59,156.97,156.97,18545.0,157.49,157.59,156.97,156.97,18545.0
2018-02-20 15:00:00,157.09,157.19,156.24,156.24,36835.0,157.09,157.19,156.24,156.24,36835.0
2018-02-20 15:10:00,156.14,156.3,156.01,156.09,26054.0,156.14,156.3,156.01,156.09,26054.0
2018-02-20 15:20:00,156.12,156.29,155.88,156.22,44926.0,156.12,156.29,155.88,156.22,44926.0
2018-02-20 15:30:00,156.21,156.66,156.14,156.41,37563.0,156.21,156.66,156.14,156.41,37563.0
2018-02-20 15:40:00,156.4,156.89,156.11,156.8,66457.0,156.4,156.89,156.11,156.8,66457.0
2018-02-20 15:50:00,156.83,156.87,156.6,156.83,72686.0,156.83,156.87,156.6,156.83,72686.0
2018-02-21 09:30:00,156.36,159.09,156.36,158.07,90617.0,156.36,159.09,156.36,158.07,90617.0
2018-02-21 09:40:00,158.17,158.94,157.96,158.45,40371.0,158.17,158.94,157.96,158.45,40371.0
2018-02-21 09:50:00,158.48,159.15,157.97,159.07,67995.0,158.48,159.15,157.97,159.07,67995.0
2018-02-21 10:00:00,158.93,159.12,158.47,159.12,48367.0,158.93,159.12,158.47,159.12,48367.0
2018-02-21 10:10:00,159.03,159.11,157.81,158.28,37966.0,159.03,159.11,157.81,158.28,37966.0
2018-02-21 10:20:00,158.36,158.88,158.25,158.71,25248.0,158.36,158.88,158.25,158.71,25248.0
2018-02-21 10:30:00,158.73,159.4,158.63,159.4,32645.0,158.73,159.4,158.63,159.4,32645.0
2018-02-21 10:40:00,159.48,159.76,159.2,159.25,48093.0,159.48,159.76,159.2,159.25,48093.0
2018-02-21 10:50:00,159.22,159.81,159.14,159.52,32555.0,159.22,159.81,159.14,159.52,32555.0
2018-02-21 11:00:00,159.63,160.34,159.61,160.31,50237.0,159.63,160.34,159.61,160.31,50237.0
2018-02-21 11:10:00,160.31,160.31,159.46,159.58,43986.0,160.31,160.31,159.46,159.58,43986.0
2018-02-21 11:20:00,159.61,159.78,159.37,159.54,39099.0,159.61,159.78,159.37,159.54,39099.0
2018-02-21 11:30:00,159.64,160.13,159.56,159.56,31370.0,159.64,160.13,159.56,159.56,31370.0
2018-02-21 11:40:00,159.56,159.67,159.13,159.59,22286.0,159.56,159.67,159.13,159.59,22286.0
2018-02-21 11:50:00,159.59,159.7,159.18,159.22,21916.0,159.59,159.7,159.18,159.22,21916.0
2018-02-21 12:00:00,159.35,159.48,158.81,159.01,20359.0,159.35,159.48,158.81,159.01,20359.0
2018-02-21 12:10:00,159.0,159.55,158.94,159.55,13144.0,159.0,159.55,158.94,159.55,13144.0
2018-02-21 12:20:00,159.54,159.64,159.19,159.43,19332.0,159.54,159.64,159.19,159.43,19332.0
2018-02-21 12:30:00,159.4,159.49,159.04,159.16,18196.0,159.4,159.49,159.04,159.16,18196.0
2018-02-21 12:40:00,159.16,159.29,158.94,159.22,17024.0,159.16,159.29,158.94,159.22,17024.0
2018-02-21 12:50:00,159.25,159.47,159.15,159.32,13648.0,159.25,159.47,159.15,159.32,13648.0
2018-02-21 13:00:00,159.37,159.55,159.24,159.4,14922.0,159.37,159.55,159.24,159.4,14922.0
2018-02-21 13:10:00,159.49,159.65,159.45,159.56,10498.0,159.49,159.65,159.45,159.56,10498.0
2018-02-21 13:20:00,159.61,159.88,159.52,159.76,27710.0,159.61,159.88,159.52,159.76,27710.0
2018-02-21 13:30:00,159.79,159.83,159.58,159.79,39717.0,159.79,159.83,159.58,159.79,39717.0
2018-02-21 13:40:00,159.78,159.95,159.74,159.92,16759.0,159.78,159.95,159.74,159.92,16759.0
2018-02-21 13:50:00,159.93,160.12,159.87,160.06,69071.0,159.93,160.12,159.87,160.06,69071.0
2018-02-21 14:00:00,160.06,160.64,159.9,160.43,44420.0,160.06,160.64,159.9,160.43,44420.0
2018-02-21 14:10:00,160.47,160.66,160.35,160.54,34837.0,160.47,160.66,160.35,160.54,34837.0
2018-02-21 14:20:00,160.54,160.73,160.24,160.24,35597.0,160.54,160.73,160.24,160.24,35597.0
2018-02-21 14:30:00,160.2,160.48,160.11,160.43,18473.0,160.2,160.48,160.11,160.43,18473.0
2018-02-21 14:40:00,160.48,160.54,159.7,159.73,25912.0,160.48,160.54,159.7,159.73,25912.0
2018-02-21 14:50:00,159.72,159.83,159.2,159.2,37365.0,159.72,159.83,159.2,159.2,37365.0
2018-02-21 15:00:00,159.22,159.23,158.45,158.57,44330.0,159.22,159.23,158.45,158.57,44330.0
2018-02-21 15:10:00,158.59,158.97,158.25,158.88,34774.0,158.59,158.97,158.25,158.88,34774.0
2018-02-21 15:20:00,158.93,159.3,158.68,159.21,44585.0,158.93,159.3,158.68,159.21,44585.0
2018-02-21 15:30:00,159.18,159.47,158.95,159.01,41514.0,159.18,159.47,158.95,159.01,41514.0
2018-02-21 15:40:00,158.98,159.01,158.48,158.63,71435.0,158.98,159.01,158.48,158.63,71435.0
2018-02-21 15:50:00,158.56,158.56,157.48,157.59,157171.0,158.56,158.56,157.48,157.59,157171.0
2018-02-22 09:30:00,157.78,159.13,157.78,158.83,31509.0,157.78,159.13,157.78,158.83,31509.0
2018-02-22 09:40:00,159.03,159.31,158.3,158.5,12635.0,159.03,159.31,158.3,158.5,12635.0
2018-02-22 09:50:00,158.39,158.43,157.91,158.35,21846.0,158.39,158.43,157.91,158.35,21846.0
2018-02-22 10:00:00,158.47,158.76,158.04,158.71,21501.0,158.47,158.76,158.04,158.71,21501.0
2018-02-22 10:10:00,158.49,158.94,158.02,158.08,57690.0,158.49,158.94,158.02,158.08,57690.0
2018-02-22 10:20:00,158.08,158.39,158.04,158.37,11185.0,158.08,158.39,158.04,158.37,11185.0
2018-02-22 10:30:00,158.33,158.33,157.86,158.07,20019.0,158.33,158.33,157.86,158.07,20019.0
2018-02-22 10:40:00,158.26,158.54,158.13,158.54,11151.0,158.26,158.54,158.13,158.54,11151.0
2018-02-22 10:50:00,158.55,158.63,158.11,158.15,19588.0,158.55,158.63,158.11,158.15,19588.0
2018-02-22 11:00:00,158.15,158.55,158.12,158.4,8248.0,158.15,158.55,158.12,158.4,8248.0
2018-02-22 11:10:00,158.31,158.47,157.9,157.98,21611.0,158.31,158.47,157.9,157.98,21611.0
2018-02-22 11:20:00,157.98,158.45,157.94,158.45,11136.0,157.98,158.45,157.94,158.45,11136.0
2018-02-22 11:30:00,158.48,158.65,158.01,158.6,16248.0,158.48,158.65,158.01,158.6,16248.0
2018-02-22 11:40:00,158.47,158.85,158.44,158.71,9543.0,158.47,158.85,158.44,158.71,9543.0
2018-02-22 11:50:00,158.73,158.99,158.39,158.39,8920.0,158.73,158.99,158.39,158.39,8920.0
2018-02-22 12:00:00,158.35,158.63,158.15,158.61,9195.0,158.35,158.63,158.15,158.61,9195.0
2018-02-22 12:10:00,158.62,158.91,158.55,158.72,6165.0,158.62,158.91,158.55,158.72,6165.0
2018-02-22 12:20:00,158.64,158.98,158.64,158.69,5589.0,158.64,158.98,158.64,158.69,5589.0
2018-02-22 12:30:00,158.71,158.81,158.34,158.34,6940.0,158.71,158.81,158.34,158.34,6940.0
2018-02-22 12:40:00,158.39,158.63,158.06,158.06,11264.0,158.39,158.63,158.06,158.06,11264.0
2018-02-22 12:50:00,158.09,158.41,157.91,158.21,14240.0,158.09,158.41,157.91,158.21,14240.0
2018-02-22 13:00:00,158.08,158.38,158.05,158.19,24707.0,158.08,158.38,158.05,158.19,24707.0
2018-02-22 13:10:00,158.17,158.21,157.59,157.75,17551.0,158.17,158.21,157.59,157.75,17551.0
2018-02-22 13:20:00,157.59,157.65,156.9,157.14,24031.0,157.59,157.65,156.9,157.14,24031.0
2018-02-22 13:30:00,157.18,157.22,156.67,156.83,43643.0,157.18,157.22,156.67,156.83,43643.0
2018-02-22 13:40:00,156.83,156.83,156.01,156.46,42869.0,156.83,156.83,156.01,156.46,42869.0
2018-02-22 13:50:00,156.37,157.2,156.33,156.9,23680.0,156.37,157.2,156.33,156.9,23680.0
2018-02-22 14:00:00,156.92,157.19,156.81,156.94,13849.0,156.92,157.19,156.81,156.94,13849.0
2018-02-22 14:10:00,156.94,156.99,156.45,156.81,24936.0,156.94,156.99,156.45,156.81,24936.0
2018-02-22 14:20:00,156.84,157.1,156.65,157.0,13558.0,156.84,157.1,156.65,157.0,13558.0
2018-02-22 14:30:00,157.02,157.14,156.87,156.92,11967.0,157.02,157.14,156.87,156.92,11967.0
2018-02-22 14:40:00,156.88,156.88,156.63,156.82,10632.0,156.88,156.88,156.63,156.82,10632.0
2018-02-22 14:50:00,156.84,156.9,156.2,156.38,25343.0,156.84,156.9,156.2,156.38,25343.0
2018-02-22 15:00:00,156.37,156.67,156.21,156.55,30452.0,156.37,156.67,156.21,156.55,30452.0
2018-02-22 15:10:00,156.55,156.92,156.44,156.71,49217.0,156.55,156.92,156.44,156.71,49217.0
2018-02-22 15:20:00,156.7,156.85,156.1,156.33,20498.0,156.7,156.85,156.1,156.33,20498.0
2018-02-22 15:30:00,156.29,156.44,155.98,156.31,43504.0,156.29,156.44,155.98,156.31,43504.0
2018-02-22 15:40:00,156.33,156.75,155.69,155.9,48783.0,156.33,156.75,155.69,155.9,48783.0
2018-02-22 15:50:00,155.89,156.46,155.85,156.07,96419.0,155.89,156.46,155.85,156.07,96419.0
2018-02-23 09:30:00,156.86,157.96,156.86,157.81,27034.0,156.86,157.96,156.86,157.81,27034.0
2018-02-23 09:40:00,157.69,157.9,157.32,157.32,20546.0,157.69,157.9,157.32,157.32,20546.0
2018-02-23 09:50:00,157.32,158.0,157.17,157.9,12548.0,157.32,158.0,157.17,157.9,12548.0
2018-02-23 10:00:00,157.83,158.39,157.79,158.36,28596.0,157.83,158.39,157.79,158.36,28596.0
2018-02-23 10:10:00,158.36,158.59,158.18,158.22,31556.0,158.36,158.59,158.18,158.22,31556.0
2018-02-23 10:20:00,158.13,158.13,157.85,157.89,10085.0,158.13,158.13,157.85,157.89,10085.0
2018-02-23 10:30:00,157.92,158.59,157.9,158.59,11131.0,157.92,158.59,157.9,158.59,11131.0
2018-02-23 10:40:00,158.55,158.86,158.48,158.51,10429.0,158.55,158.86,158.48,158.51,10429.0
2018-02-23 10:50:00,158.29,158.85,158.26,158.75,14866.0,158.29,158.85,158.26,158.75,14866.0
2018-02-23 11:00:00,158.77,159.18,158.75,158.92,13322.0,158.77,159.18,158.75,158.92,13322.0
2018-02-23 11:10:00,158.99,159.39,158.82,159.23,33210.0,158.99,159.39,158.82,159.23,33210.0
2018-02-23 11:20:00,159.21,159.52,159.15,159.52,14797.0,159.21,159.52,159.15,159.52,14797.0
2018-02-23 11:30:00,159.58,159.58,159.24,159.25,18144.0,159.58,159.58,159.24,159.25,18144.0
2018-02-23 11:40:00,159.24,159.32,158.91,159.12,26662.0,159.24,159.32,158.91,159.12,26662.0
2018-02-23 11:50:00,159.05,159.37,158.89,159.34,25329.0,159.05,159.37,158.89,159.34,25329.0
2018-02-23 12:00:00,159.33,159.36,158.96,159.0,6912.0,159.33,159.36,158.96,159.0,6912.0
2018-02-23 12:10:00,158.99,159.32,158.98,158.99,26841.0,158.99,159.32,158.98,158.99,26841.0
2018-02-23 12:20:00,158.97,159.17,158.76,158.76,11575.0,158.97,159.17,158.76,158.76,11575.0
2018-02-23 12:30:00,158.72,158.81,158.59,158.6,7568.0,158.72,158.81,158.59,158.6,7568.0
2018-02-23 12:40:00,158.68,158.75,158.52,158.74,7043.0,158.68,158.75,158.52,158.74,7043.0
2018-02-23 12:50:00,158.8,158.97,158.66,158.82,6691.0,158.8,158.97,158.66,158.82,6691.0
2018-02-23 13:00:00,158.78,158.84,158.71,158.72,3615.0,158.78,158.84,158.71,158.72,3615.0
2018-02-23 13:10:00,158.74,158.86,158.71,158.73,4500.0,158.74,158.86,158.71,158.73,4500.0
2018-02-23 13:20:00,158.83,159.08,158.76,159.08,9673.0,158.83,159.08,158.76,159.08,9673.0
2018-02-23 13:30:00,158.99,159.35,158.99,159.2,30856.0,158.99,159.35,158.99,159.2,30856.0
2018-02-23 13:40:00,159.2,159.52,159.19,159.2,20442.0,159.2,159.52,159.19,159.2,20442.0
2018-02-23 13:50:00,159.26,159.3,159.06,159.29,13585.0,159.26,159.3,159.06,159.29,13585.0
2018-02-23 14:00:00,159.3,159.52,159.12,159.22,14812.0,159.3,159.52,159.12,159.22,14812.0
2018-02-23 14:10:00,159.24,159.3,159.06,159.15,15701.0,159.24,159.3,159.06,159.15,15701.0
2018-02-23 14:20:00,159.14,159.3,159.08,159.17,6866.0,159.14,159.3,159.08,159.17,6866.0
2018-02-23 14:30:00,159.15,159.43,159.14,159.29,15837.0,159.15,159.43,159.14,159.29,15837.0
2018-02-23 14:40:00,159.3,159.54,159.21,159.5,9600.0,159.3,159.54,159.21,159.5,9600.0
2018-02-23 14:50:00,159.61,159.92,159.6,159.78,15404.0,159.61,159.92,159.6,159.78,15404.0
2018-02-23 15:00:00,159.76,160.02,159.74,159.98,23308.0,159.76,160.02,159.74,159.98,23308.0
2018-02-23 15:10:00,159.99,160.1,159.93,160.1,25842.0,159.99,160.1,159.93,160.1,25842.0
2018-02-23 15:20:00,160.1,160.63,160.1,160.2,31665.0,160.1,160.63,160.1,160.2,31665.0
2018-02-23 15:30:00,160.22,160.27,159.71,159.92,41372.0,160.22,160.27,159.71,159.92,41372.0
2018-02-23 15:40:00,159.95,160.17,159.81,160.15,62076.0,159.95,160.17,159.81,160.15,62076.0
2018-02-23 15:50:00,160.16,160.42,160.05,160.41,81862.0,160.16,160.42,160.05,160.41,81862.0
2018-02-26 09:30:00,160.8,162.5,160.3,162.5,58001.0,160.8,162.5,160.3,162.5,58001.0
2018-02-26 09:40:00,162.6,162.64,161.01,161.8,39195.0,162.6,162.64,161.01,161.8,39195.0
2018-02-26 09:50:00,161.97,161.97,161.01,161.02,28136.0,161.97,161.97,161.01,161.02,28136.0
2018-02-26 10:00:00,161.14,161.29,160.56,160.75,17601.0,161.14,161.29,160.56,160.75,17601.0
2018-02-26 10:10:00,160.62,160.74,160.39,160.65,18020.0,160.62,160.74,160.39,160.65,18020.0
2018-02-26 10:20:00,160.59,160.59,159.66,159.92,24467.0,160.59,160.59,159.66,159.92,24467.0
2018-02-26 10:30:00,159.87,160.39,159.86,160.35,12145.0,159.87,160.39,159.86,160.35,12145.0
2018-02-26 10:40:00,160.48,160.81,160.12,160.37,19639.0,160.48,160.81,160.12,160.37,19639.0
2018-02-26 10:50:00,160.26,160.77,160.14,160.47,12859.0,160.26,160.77,160.14,160.47,12859.0
2018-02-26 11:00:00,160.61,160.81,160.59,160.81,19110.0,160.61,160.81,160.59,160.81,19110.0
2018-02-26 11:10:00,160.8,160.81,160.53,160.76,15664.0,160.8,160.81,160.53,160.76,15664.0
2018-02-26 11:20:00,160.74,161.24,160.61,161.2,32057.0,160.74,161.24,160.61,161.2,32057.0
2018-02-26 11:30:00,161.13,161.78,161.13,161.77,18964.0,161.13,161.78,161.13,161.77,18964.0
2018-02-26 11:40:00,161.82,161.95,161.68,161.81,18868.0,161.82,161.95,161.68,161.81,18868.0
2018-02-26 11:50:00,161.78,162.32,161.74,162.17,36194.0,161.78,162.32,161.74,162.17,36194.0
2018-02-26 12:00:00,162.14,162.25,161.88,162.25,13336.0,162.14,162.25,161.88,162.25,13336.0
2018-02-26 12:10:00,162.22,162.26,161.9,162.01,11648.0,162.22,162.26,161.9,162.01,11648.0
2018-02-26 12:20:00,161.98,162.18,161.98,162.15,13664.0,161.98,162.18,161.98,162.15,13664.0
2018-02-26 12:30:00,162.15,162.2,161.87,162.16,16048.0,162.15,162.2,161.87,162.16,16048.0
2018-02-26 12:40:00,162.16,162.23,162.04,162.12,14000.0,162.16,162.23,162.04,162.12,14000.0
2018-02-26 12:50:00,162.11,162.19,161.84,162.07,12419.0,162.11,162.19,161.84,162.07,12419.0
2018-02-26 13:00:00,162.12,162.36,162.04,162.2,26694.0,162.12,162.36,162.04,162.2,26694.0
2018-02-26 13:10:00,162.2,162.23,161.89,161.91,26171.0,162.2,162.23,161.89,161.91,26171.0
2018-02-26 13:20:00,161.95,162.14,161.87,162.07,26049.0,161.95,162.14,161.87,162.07,26049.0
2018-02-26 13:30:00,162.06,162.09,161.89,161.95,14725.0,162.06,162.09,161.89,161.95,14725.0
2018-02-26 13:40:00,161.96,161.96,161.28,161.35,21039.0,161.96,161.96,161.28,161.35,21039.0
2018-02-26 13:50:00,161.42,161.85,161.36,161.85,7209.0,161.42,161.85,161.36,161.85,7209.0
2018-02-26 14:00:00,161.85,161.87,161.72,161.78,12163.0,161.85,161.87,161.72,161.78,12163.0
2018-02-26 14:10:00,161.86,162.0,161.83,161.93,7532.0,161.86,162.0,161.83,161.93,7532.0
2018-02-26 14:20:00,161.91,161.94,161.4,161.43,12022.0,161.91,161.94,161.4,161.43,12022.0
2018-02-26 14:30:00,161.41,161.74,161.39,161.61,19069.0,161.41,161.74,161.39,161.61,19069.0
2018-02-26 14:40:00,161.54,161.68,161.01,161.04,37473.0,161.54,161.68,161.01,161.04,37473.0
2018-02-26 14:50:00,161.04,161.16,160.96,161.01,19416.0,161.04,161.16,160.96,161.01,19416.0
2018-02-26 15:00:00,161.0,161.3,160.99,161.25,17970.0,161.0,161.3,160.99,161.25,17970.0
2018-02-26 15:10:00,161.27,161.33,161.01,161.2,19536.0,161.27,161.33,161.01,161.2,19536.0
2018-02-26 15:20:00,161.27,161.27,160.85,160.94,21074.0,161.27,161.27,160.85,160.94,21074.0
2018-02-26 15:30:00,160.9,160.97,160.64,160.78,29732.0,160.9,160.97,160.64,160.78,29732.0
2018-02-26 15:40:00,160.79,160.91,160.05,160.08,60819.0,160.79,160.91,160.05,160.08,60819.0
2018-02-26 15:50:00,160.13,160.72,160.13,160.59,84022.0,160.13,160.72,160.13,160.59,84022.0
2018-02-27 09:30:00,161.27,162.38,160.75,162.0,59805.0,161.27,162.38,160.75,162.0,59805.0
2018-02-27 09:40:00,162.12,162.37,161.67,161.76,29632.0,162.12,162.37,161.67,161.76,29632.0
2018-02-27 09:50:00,161.6,161.88,161.15,161.36,17684.0,161.6,161.88,161.15,161.36,17684.0
2018-02-27 10:00:00,161.31,162.05,161.27,161.97,33109.0,161.31,162.05,161.27,161.97,33109.0
2018-02-27 10:10:00,161.97,162.03,161.72,162.0,31661.0,161.97,162.03,161.72,162.0,31661.0
2018-02-27 10:20:00,162.06,162.64,162.06,162.57,24214.0,162.06,162.64,162.06,162.57,24214.0
2018-02-27 10:30:00,162.62,163.12,162.33,162.44,59146.0,162.62,163.12,162.33,162.44,59146.0
2018-02-27 10:40:00,162.53,162.76,162.07,162.09,80830.0,162.53,162.76,162.07,162.09,80830.0
2018-02-27 10:50:00,162.01,162.2,161.69,161.99,34653.0,162.01,162.2,161.69,161.99,34653.0
2018-02-27 11:00:00,162.0,162.18,161.74,162.14,27098.0,162.0,162.18,161.74,162.14,27098.0
2018-02-27 11:10:00,162.18,162.59,162.17,162.18,11417.0,162.18,162.59,162.17,162.18,11417.0
2018-02-27 11:20:00,162.2,162.25,161.87,161.9,13389.0,162.2,162.25,161.87,161.9,13389.0
2018-02-27 11:30:00,161.92,162.05,161.62,161.81,15994.0,161.92,162.05,161.62,161.81,15994.0
2018-02-27 11:40:00,161.81,162.29,161.7,162.29,26652.0,161.81,162.29,161.7,162.29,26652.0
2018-02-27 11:50:00,162.33,162.54,162.02,162.2,42589.0,162.33,162.54,162.02,162.2,42589.0
2018-02-27 12:00:00,162.18,162.54,162.16,162.45,16224.0,162.18,162.54,162.16,162.45,16224.0
2018-02-27 12:10:00,162.47,162.51,162.16,162.32,23559.0,162.47,162.51,162.16,162.32,23559.0
2018-02-27 12:20:00,162.29,162.45,161.95,162.41,53641.0,162.29,162.45,161.95,162.41,53641.0
2018-02-27 12:30:00,162.39,162.99,162.24,162.83,34681.0,162.39,162.99,162.24,162.83,34681.0
2018-02-27 12:40:00,162.81,163.48,162.79,163.31,39111.0,162.81,163.48,162.79,163.31,39111.0
2018-02-27 12:50:00,163.34,163.43,163.07,163.38,23369.0,163.34,163.43,163.07,163.38,23369.0
2018-02-27 13:00:00,163.38,163.79,163.2,163.77,32178.0,163.38,163.79,163.2,163.77,32178.0
2018-02-27 13:10:00,163.79,163.95,163.52,163.78,35314.0,163.79,163.95,163.52,163.78,35314.0
2018-02-27 13:20:00,163.86,164.21,163.74,163.83,33675.0,163.86,164.21,163.74,163.83,33675.0
2018-02-27 13:30:00,163.82,163.83,163.36,163.52,14768.0,163.82,163.83,163.36,163.52,14768.0
2018-02-27 13:40:00,163.47,164.03,163.28,163.97,26463.0,163.47,164.03,163.28,163.97,26463.0
2018-02-27 13:50:00,163.89,163.95,163.48,163.78,28005.0,163.89,163.95,163.48,163.78,28005.0
2018-02-27 14:00:00,163.79,163.97,163.23,163.61,62952.0,163.79,163.97,163.23,163.61,62952.0
2018-02-27 14:10:00,163.67,163.72,163.38,163.7,13829.0,163.67,163.72,163.38,163.7,13829.0
2018-02-27 14:20:00,163.65,163.77,163.48,163.61,16219.0,163.65,163.77,163.48,163.61,16219.0
2018-02-27 14:30:00,163.49,164.01,163.44,163.96,18999.0,163.49,164.01,163.44,163.96,18999.0
2018-02-27 14:40:00,164.01,164.16,163.54,163.78,26978.0,164.01,164.16,163.54,163.78,26978.0
2018-02-27 14:50:00,163.8,164.24,163.62,164.04,18955.0,163.8,164.24,163.62,164.04,18955.0
2018-02-27 15:00:00,164.01,164.01,163.56,163.56,26846.0,164.01,164.01,163.56,163.56,26846.0
2018-02-27 15:10:00,163.51,163.82,163.47,163.5,41185.0,163.51,163.82,163.47,163.5,41185.0
2018-02-27 15:20:00,163.53,163.69,163.33,163.63,39915.0,163.53,163.69,163.33,163.63,39915.0
2018-02-27 15:30:00,163.63,163.63,162.88,163.36,62892.0,163.63,163.63,162.88,163.36,62892.0
2018-02-27 15:40:00,163.37,163.81,163.21,163.67,66310.0,163.37,163.81,163.21,163.67,66310.0
2018-02-27 15:50:00,163.67,163.67,163.27,163.37,124725.0,163.67,163.67,163.27,163.37,124725.0
2018-02-28 09:30:00,163.27,165.34,162.41,165.07,43976.0,163.27,165.34,162.41,165.07,43976.0
2018-02-28 09:40:00,165.06,165.4,164.73,164.97,46349.0,165.06,165.4,164.73,164.97,46349.0
2018-02-28 09:50:00,164.97,165.09,164.72,164.97,29732.0,164.97,165.09,164.72,164.97,29732.0
2018-02-28 10:00:00,164.97,165.29,164.96,165.08,30667.0,164.97,165.29,164.96,165.08,30667.0
2018-02-28 10:10:00,165.05,165.26,164.9,165.19,28012.0,165.05,165.26,164.9,165.19,28012.0
2018-02-28 10:20:00,165.2,165.3,165.05,165.2,9914.0,165.2,165.3,165.05,165.2,9914.0
2018-02-28 10:30:00,165.2,165.68,164.96,165.52,31382.0,165.2,165.68,164.96,165.52,31382.0
2018-02-28 10:40:00,165.53,165.53,164.87,164.9,21916.0,165.53,165.53,164.87,164.9,21916.0
2018-02-28 10:50:00,164.9,165.08,164.24,164.52,50939.0,164.9,165.08,164.24,164.52,50939.0
2018-02-28 11:00:00,164.48,165.07,164.25,164.74,29812.0,164.48,165.07,164.25,164.74,29812.0
2018-02-28 11:10:00,164.62,164.62,164.21,164.31,32282.0,164.62,164.62,164.21,164.31,32282.0
2018-02-28 11:20:00,164.31,165.25,164.11,164.81,28212.0,164.31,165.25,164.11,164.81,28212.0
2018-02-28 11:30:00,164.81,165.45,164.6,164.79,67478.0,164.81,165.45,164.6,164.79,67478.0
2018-02-28 11:40:00,164.81,165.09,164.55,164.75,34493.0,164.81,165.09,164.55,164.75,34493.0
2018-02-28 11:50:00,164.73,165.03,164.67,164.87,20387.0,164.73,165.03,164.67,164.87,20387.0
2018-02-28 12:00:00,164.89,164.97,164.4,164.8,25517.0,164.89,164.97,164.4,164.8,25517.0
2018-02-28 12:10:00,164.76,164.92,164.49,164.61,11777.0,164.76,164.92,164.49,164.61,11777.0
2018-02-28 12:20:00,164.53,165.12,164.48,164.81,15938.0,164.53,165.12,164.48,164.81,15938.0
2018-02-28 12:30:00,164.78,165.08,164.67,164.81,31111.0,164.78,165.08,164.67,164.81,31111.0
2018-02-28 12:40:00,164.96,165.15,164.79,164.85,21238.0,164.96,165.15,164.79,164.85,21238.0
2018-02-28 12:50:00,164.84,165.12,164.77,164.97,23065.0,164.84,165.12,164.77,164.97,23065.0
2018-02-28 13:00:00,164.9,165.06,164.81,164.95,17070.0,164.9,165.06,164.81,164.95,17070.0
2018-02-28 13:10:00,165.01,165.07,164.73,164.96,9577.0,165.01,165.07,164.73,164.96,9577.0
2018-02-28 13:20:00,164.96,165.08,164.76,164.89,16482.0,164.96,165.08,164.76,164.89,16482.0
2018-02-28 13:30:00,164.95,165.12,164.72,165.02,16549.0,164.95,165.12,164.72,165.02,16549.0
2018-02-28 13:40:00,164.99,165.11,164.67,164.71,12555.0,164.99,165.11,164.67,164.71,12555.0
2018-02-28 13:50:00,164.7,164.73,164.52,164.7,7076.0,164.7,164.73,164.52,164.7,7076.0
2018-02-28 14:00:00,164.81,164.87,164.22,164.28,17747.0,164.81,164.87,164.22,164.28,17747.0
2018-02-28 14:10:00,164.33,164.38,164.03,164.33,12737.0,164.33,164.38,164.03,164.33,12737.0
2018-02-28 14:20:00,164.4,164.81,164.4,164.58,13431.0,164.4,164.81,164.4,164.58,13431.0
2018-02-28 14:30:00,164.58,164.66,163.82,164.05,32647.0,164.58,164.66,163.82,164.05,32647.0
2018-02-28 14:40:00,164.02,164.14,163.51,163.64,20354.0,164.02,164.14,163.51,163.64,20354.0
2018-02-28 14:50:00,163.7,163.7,163.05,163.12,23034.0,163.7,163.7,163.05,163.12,23034.0
2018-02-28 15:00:00,163.2,163.37,162.41,162.54,29948.0,163.2,163.37,162.41,162.54,29948.0
2018-02-28 15:10:00,162.49,162.95,162.48,162.7,21343.0,162.49,162.95,162.48,162.7,21343.0
2018-02-28 15:20:00,162.77,162.93,161.74,162.08,56174.0,162.77,162.93,161.74,162.08,56174.0
2018-02-28 15:30:00,162.04,162.24,161.7,162.2,52101.0,162.04,162.24,161.7,162.2,52101.0
2018-02-28 15:40:00,162.21,162.49,161.2,161.2,115740.0,162.21,162.49,161.2,161.2,115740.0
2018-02-28 15:50:00,161.32,161.84,160.86,161.03,105837.0,161.32,161.84,160.86,161.03,105837.0
2018-03-01 09:30:00,162.62,164.26,160.23,161.44,76425.0,162.62,164.26,160.23,161.44,76425.0
2018-03-01 09:40:00,161.22,161.3,160.2,161.08,37566.0,161.22,161.3,160.2,161.08,37566.0
2018-03-01 09:50:00,161.15,161.7,159.73,159.97,44603.0,161.15,161.7,159.73,159.97,44603.0
2018-03-01 10:00:00,159.95,161.01,159.93,160.42,38928.0,159.95,161.01,159.93,160.42,38928.0
2018-03-01 10:10:00,160.42,160.42,159.37,159.89,44494.0,160.42,160.42,159.37,159.89,44494.0
2018-03-01 10:20:00,159.88,160.66,159.36,160.66,19099.0,159.88,160.66,159.36,160.66,19099.0
2018-03-01 10:30:00,160.73,161.66,160.39,161.38,20037.0,160.73,161.66,160.39,161.38,20037.0
2018-03-01 10:40:00,161.62,161.64,160.68,160.96,26343.0,161.62,161.64,160.68,160.96,26343.0
2018-03-01 10:50:00,161.11,161.33,160.25,160.42,22018.0,161.11,161.33,160.25,160.42,22018.0
2018-03-01 11:00:00,160.67,161.22,160.33,160.79,20579.0,160.67,161.22,160.33,160.79,20579.0
2018-03-01 11:10:00,161.03,161.23,160.54,161.15,29359.0,161.03,161.23,160.54,161.15,29359.0
2018-03-01 11:20:00,161.25,161.56,160.5,160.92,18344.0,161.25,161.56,160.5,160.92,18344.0
2018-03-01 11:30:00,160.8,161.36,160.8,160.8,31827.0,160.8,161.36,160.8,160.8,31827.0
2018-03-01 11:40:00,160.94,161.87,160.84,161.52,27998.0,160.94,161.87,160.84,161.52,27998.0
2018-03-01 11:50:00,161.6,161.79,161.24,161.44,31443.0,161.6,161.79,161.24,161.44,31443.0
2018-03-01 12:00:00,161.57,161.57,160.79,161.1,15536.0,161.57,161.57,160.79,161.1,15536.0
2018-03-01 12:10:00,161.13,161.46,160.63,160.9,11801.0,161.13,161.46,160.63,160.9,11801.0
2018-03-01 12:20:00,160.8,160.8,160.16,160.78,25722.0,160.8,160.8,160.16,160.78,25722.0
2018-03-01 12:30:00,160.72,160.72,160.06,160.5,20450.0,160.72,160.72,160.06,160.5,20450.0
2018-03-01 12:40:00,160.56,160.98,160.3,160.82,26781.0,160.56,160.98,160.3,160.82,26781.0
2018-03-01 12:50:00,160.97,161.01,160.45,160.81,14043.0,160.97,161.01,160.45,160.81,14043.0
2018-03-01 13:00:00,160.56,160.56,159.5,159.59,19845.0,160.56,160.56,159.5,159.59,19845.0
2018-03-01 13:10:00,159.8,160.03,159.32,159.84,22735.0,159.8,160.03,159.32,159.84,22735.0
2018-03-01 13:20:00,159.83,160.25,159.63,159.95,23679.0,159.83,160.25,159.63,159.95,23679.0
2018-03-01 13:30:00,159.95,160.2,159.53,159.64,49026.0,159.95,160.2,159.53,159.64,49026.0
2018-03-01 13:40:00,159.65,159.83,158.79,158.82,33952.0,159.65,159.83,158.79,158.82,33952.0
2018-03-01 13:50:00,159.02,159.19,158.69,158.69,23139.0,159.02,159.19,158.69,158.69,23139.0
2018-03-01 14:00:00,158.81,158.82,158.02,158.32,30649.0,158.81,158.82,158.02,158.32,30649.0
2018-03-01 14:10:00,158.43,158.81,158.01,158.46,80698.0,158.43,158.81,158.01,158.46,80698.0
2018-03-01 14:20:00,158.47,158.73,157.87,158.73,45290.0,158.47,158.73,157.87,158.73,45290.0
2018-03-01 14:30:00,158.91,158.95,158.29,158.43,29100.0,158.91,158.95,158.29,158.43,29100.0
2018-03-01 14:40:00,158.61,159.19,158.54,158.97,31498.0,158.61,159.19,158.54,158.97,31498.0
2018-03-01 14:50:00,158.97,160.0,158.97,159.96,31044.0,158.97,160.0,158.97,159.96,31044.0
2018-03-01 15:00:00,159.87,159.93,159.11,159.83,43135.0,159.87,159.93,159.11,159.83,43135.0
2018-03-01 15:10:00,159.84,160.94,159.63,160.88,48213.0,159.84,160.94,159.63,160.88,48213.0
2018-03-01 15:20:00,160.9,161.1,160.31,160.44,49871.0,160.9,161.1,160.31,160.44,49871.0
2018-03-01 15:30:00,160.51,160.75,159.75,159.79,75300.0,160.51,160.75,159.75,159.79,75300.0
2018-03-01 15:40:00,159.78,160.26,159.47,159.98,131737.0,159.78,160.26,159.47,159.98,131737.0
2018-03-01 15:50:00,159.98,160.11,159.31,159.54,241365.0,159.98,160.11,159.31,159.54,241365.0
2018-03-02 09:30:00,158.65,159.56,158.19,158.75,56287.0,158.65,159.56,158.19,158.75,56287.0
2018-03-02 09:40:00,158.7,159.07,157.52,157.75,46139.0,158.7,159.07,157.52,157.75,46139.0
2018-03-02 09:50:00,158.04,158.67,157.6,158.67,60868.0,158.04,158.67,157.6,158.67,60868.0
2018-03-02 10:00:00,158.76,159.3,158.46,158.87,46105.0,158.76,159.3,158.46,158.87,46105.0
2018-03-02 10:10:00,158.84,158.84,157.68,157.8,84636.0,158.84,158.84,157.68,157.8,84636.0
2018-03-02 10:20:00,157.89,158.65,157.66,158.32,40079.0,157.89,158.65,157.66,158.32,40079.0
2018-03-02 10:30:00,158.31,159.0,158.03,158.83,35597.0,158.31,159.0,158.03,158.83,35597.0
2018-03-02 10:40:00,158.76,159.33,158.75,159.24,73359.0,158.76,159.33,158.75,159.24,73359.0
2018-03-02 10:50:00,159.33,160.35,159.14,160.04,32223.0,159.33,160.35,159.14,160.04,32223.0
2018-03-02 11:00:00,160.05,160.55,160.03,160.36,21455.0,160.05,160.55,160.03,160.36,21455.0
2018-03-02 11:10:00,160.42,160.74,159.98,160.0,34156.0,160.42,160.74,159.98,160.0,34156.0
2018-03-02 11:20:00,159.99,160.97,159.75,160.74,26506.0,159.99,160.97,159.75,160.74,26506.0
2018-03-02 11:30:00,160.69,161.17,160.68,160.93,17824.0,160.69,161.17,160.68,160.93,17824.0
2018-03-02 11:40:00,161.06,161.69,161.01,161.51,19946.0,161.06,161.69,161.01,161.51,19946.0
2018-03-02 11:50:00,161.59,162.28,161.53,162.28,15341.0,161.59,162.28,161.53,162.28,15341.0
2018-03-02 12:00:00,162.24,162.55,161.72,162.48,21621.0,162.24,162.55,161.72,162.48,21621.0
2018-03-02 12:10:00,162.35,162.56,161.95,162.51,18859.0,162.35,162.56,161.95,162.51,18859.0
2018-03-02 12:20:00,162.5,162.92,162.35,162.88,12921.0,162.5,162.92,162.35,162.88,12921.0
2018-03-02 12:30:00,162.89,163.2,162.84,162.84,58134.0,162.89,163.2,162.84,162.84,58134.0
2018-03-02 12:40:00,162.78,163.59,162.78,163.48,33935.0,162.78,163.59,162.78,163.48,33935.0
2018-03-02 12:50:00,163.48,164.14,163.27,163.9,29083.0,163.48,164.14,163.27,163.9,29083.0
2018-03-02 13:00:00,163.91,163.94,163.55,163.59,19881.0,163.91,163.94,163.55,163.59,19881.0
2018-03-02 13:10:00,163.59,163.62,162.71,163.22,33523.0,163.59,163.62,162.71,163.22,33523.0
2018-03-02 13:20:00,163.21,163.51,162.95,163.28,50704.0,163.21,163.51,162.95,163.28,50704.0
2018-03-02 13:30:00,163.22,163.4,162.81,163.24,45486.0,163.22,163.4,162.81,163.24,45486.0
2018-03-02 13:40:00,163.28,164.3,163.2,164.25,20921.0,163.28,164.3,163.2,164.25,20921.0
2018-03-02 13:50:00,164.22,164.29,163.56,163.93,19951.0,164.22,164.29,163.56,163.93,19951.0
2018-03-02 14:00:00,163.93,164.54,163.87,164.47,32204.0,163.93,164.54,163.87,164.47,32204.0
2018-03-02 14:10:00,164.44,164.85,164.29,164.55,37652.0,164.44,164.85,164.29,164.55,37652.0
2018-03-02 14:20:00,164.59,164.66,163.84,164.14,23909.0,164.59,164.66,163.84,164.14,23909.0
2018-03-02 14:30:00,164.3,165.14,164.29,165.14,47522.0,164.3,165.14,164.29,165.14,47522.0
2018-03-02 14:40:00,165.22,165.53,164.75,165.53,32242.0,165.22,165.53,164.75,165.53,32242.0
2018-03-02 14:50:00,165.49,165.69,165.23,165.51,57869.0,165.49,165.69,165.23,165.51,57869.0
2018-03-02 15:00:00,165.48,165.6,165.02,165.6,54233.0,165.48,165.6,165.02,165.6,54233.0
2018-03-02 15:10:00,165.59,165.59,165.16,165.55,40397.0,165.59,165.59,165.16,165.55,40397.0
2018-03-02 15:20:00,165.57,165.93,165.42,165.65,61250.0,165.57,165.93,165.42,165.65,61250.0
2018-03-02 15:30:00,165.63,166.26,165.6,166.19,64970.0,165.63,166.26,165.6,166.19,64970.0
2018-03-02 15:40:00,166.18,166.23,165.91,166.21,88072.0,166.18,166.23,165.91,166.21,88072.0
2018-03-02 15:50:00,166.23,167.1,166.23,166.78,322182.0,166.23,167.1,166.23,166.78,322182.0
2018-03-05 09:30:00,164.76,165.89,164.65,165.1,58537.0,164.76,165.89,164.65,165.1,58537.0
2018-03-05 09:40:00,165.22,165.39,164.04,164.04,63031.0,165.22,165.39,164.04,164.04,63031.0
2018-03-05 09:50:00,164.17,164.75,163.81,164.42,35131.0,164.17,164.75,163.81,164.42,35131.0
2018-03-05 10:00:00,164.38,164.83,164.36,164.46,37321.0,164.38,164.83,164.36,164.46,37321.0
2018-03-05 10:10:00,164.45,164.59,163.92,163.94,138029.0,164.45,164.59,163.92,163.94,138029.0
2018-03-05 10:20:00,164.08,164.93,164.02,164.87,28608.0,164.08,164.93,164.02,164.87,28608.0
2018-03-05 10:30:00,164.87,165.51,164.6,165.35,46366.0,164.87,165.51,164.6,165.35,46366.0
2018-03-05 10:40:00,165.29,166.09,165.23,165.81,57917.0,165.29,166.09,165.23,165.81,57917.0
2018-03-05 10:50:00,165.8,166.07,165.29,165.69,51592.0,165.8,166.07,165.29,165.69,51592.0
2018-03-05 11:00:00,165.75,166.49,165.38,165.94,47123.0,165.75,166.49,165.38,165.94,47123.0
2018-03-05 11:10:00,165.91,166.22,165.66,166.2,31573.0,165.91,166.22,165.66,166.2,31573.0
2018-03-05 11:20:00,166.11,166.59,166.09,166.36,24466.0,166.11,166.59,166.09,166.36,24466.0
2018-03-05 11:30:00,166.47,166.78,166.19,166.68,24965.0,166.47,166.78,166.19,166.68,24965.0
2018-03-05 11:40:00,166.85,167.07,166.52,167.04,16035.0,166.85,167.07,166.52,167.04,16035.0
2018-03-05 11:50:00,166.92,167.44,166.81,167.23,28566.0,166.92,167.44,166.81,167.23,28566.0
2018-03-05 12:00:00,167.38,167.83,167.22,167.43,24123.0,167.38,167.83,167.22,167.43,24123.0
2018-03-05 12:10:00,167.45,167.73,167.39,167.49,23622.0,167.45,167.73,167.39,167.49,23622.0
2018-03-05 12:20:00,167.43,167.62,167.32,167.51,17831.0,167.43,167.62,167.32,167.51,17831.0
2018-03-05 12:30:00,167.59,167.65,167.02,167.38,18698.0,167.59,167.65,167.02,167.38,18698.0
2018-03-05 12:40:00,167.26,167.5,167.17,167.35,12654.0,167.26,167.5,167.17,167.35,12654.0
2018-03-05 12:50:00,167.42,167.55,167.35,167.48,10958.0,167.42,167.55,167.35,167.48,10958.0
2018-03-05 13:00:00,167.53,168.07,167.52,167.93,29437.0,167.53,168.07,167.52,167.93,29437.0
2018-03-05 13:10:00,168.05,168.12,167.58,167.88,10602.0,168.05,168.12,167.58,167.88,10602.0
2018-03-05 13:20:00,167.77,167.85,167.32,167.57,16475.0,167.77,167.85,167.32,167.57,16475.0
2018-03-05 13:30:00,167.48,167.72,167.38,167.53,15015.0,167.48,167.72,167.38,167.53,15015.0
2018-03-05 13:40:00,167.56,167.83,167.47,167.7,12320.0,167.56,167.83,167.47,167.7,12320.0
2018-03-05 13:50:00,167.72,167.74,167.43,167.51,17730.0,167.72,167.74,167.43,167.51,17730.0
2018-03-05 14:00:00,167.72,167.94,167.43,167.7,19986.0,167.72,167.94,167.43,167.7,19986.0
2018-03-05 14:10:00,167.68,167.75,167.34,167.42,26213.0,167.68,167.75,167.34,167.42,26213.0
2018-03-05 14:20:00,167.36,167.91,167.36,167.75,19089.0,167.36,167.91,167.36,167.75,19089.0
2018-03-05 14:30:00,167.81,168.3,167.76,168.2,18887.0,167.81,168.3,167.76,168.2,18887.0
2018-03-05 14:40:00,168.19,168.75,168.19,168.48,33114.0,168.19,168.75,168.19,168.48,33114.0
2018-03-05 14:50:00,168.54,168.58,168.42,168.51,56091.0,168.54,168.58,168.42,168.51,56091.0
2018-03-05 15:00:00,168.53,168.74,168.38,168.55,29344.0,168.53,168.74,168.38,168.55,29344.0
2018-03-05 15:10:00,168.47,168.71,168.41,168.71,22390.0,168.47,168.71,168.41,168.71,22390.0
2018-03-05 15:20:00,168.68,168.74,168.13,168.2,37839.0,168.68,168.74,168.13,168.2,37839.0
2018-03-05 15:30:00,168.19,168.51,168.05,168.36,45280.0,168.19,168.51,168.05,168.36,45280.0
2018-03-05 15:40:00,168.38,169.19,168.32,168.97,97868.0,168.38,169.19,168.32,168.97,97868.0
2018-03-05 15:50:00,169.0,169.0,168.22,168.34,192743.0,169.0,169.0,168.22,168.34,192743.0
2018-03-06 09:30:00,169.4,170.15,169.04,169.17,67576.0,169.4,170.15,169.04,169.17,67576.0
2018-03-06 09:40:00,169.18,169.62,168.5,169.61,52957.0,169.18,169.62,168.5,169.61,52957.0
2018-03-06 09:50:00,169.61,169.89,169.24,169.3,27778.0,169.61,169.89,169.24,169.3,27778.0
2018-03-06 10:00:00,169.41,170.2,169.28,169.72,54818.0,169.41,170.2,169.28,169.72,54818.0
2018-03-06 10:10:00,169.72,169.72,169.06,169.42,70671.0,169.72,169.72,169.06,169.42,70671.0
2018-03-06 10:20:00,169.42,169.72,169.16,169.61,35871.0,169.42,169.72,169.16,169.61,35871.0
2018-03-06 10:30:00,169.47,169.5,168.82,169.11,38935.0,169.47,169.5,168.82,169.11,38935.0
2018-03-06 10:40:00,169.01,169.33,168.92,169.19,54417.0,169.01,169.33,168.92,169.19,54417.0
2018-03-06 10:50:00,169.13,169.26,168.69,168.79,143375.0,169.13,169.26,168.69,168.79,143375.0
2018-03-06 11:00:00,168.79,169.2,168.41,169.07,108068.0,168.79,169.2,168.41,169.07,108068.0
2018-03-06 11:10:00,169.06,169.24,168.7,169.03,73213.0,169.06,169.24,168.7,169.03,73213.0
2018-03-06 11:20:00,168.98,169.14,168.68,168.75,78749.0,168.98,169.14,168.68,168.75,78749.0
2018-03-06 11:30:00,168.74,169.22,168.74,168.92,32356.0,168.74,169.22,168.74,168.92,32356.0
2018-03-06 11:40:00,168.91,169.53,168.81,169.48,21667.0,168.91,169.53,168.81,169.48,21667.0
2018-03-06 11:50:00,169.48,169.66,169.33,169.66,16431.0,169.48,169.66,169.33,169.66,16431.0
2018-03-06 12:00:00,169.7,170.04,169.33,169.79,16185.0,169.7,170.04,169.33,169.79,16185.0
2018-03-06 12:10:00,169.69,170.23,169.69,169.99,24309.0,169.69,170.23,169.69,169.99,24309.0
2018-03-06 12:20:00,169.93,170.01,169.7,169.83,123627.0,169.93,170.01,169.7,169.83,123627.0
2018-03-06 12:30:00,169.79,170.02,169.7,169.92,11171.0,169.79,170.02,169.7,169.92,11171.0
2018-03-06 12:40:00,169.94,170.35,169.93,170.25,11500.0,169.94,170.35,169.93,170.25,11500.0
2018-03-06 12:50:00,170.21,170.84,170.21,170.75,20443.0,170.21,170.84,170.21,170.75,20443.0
2018-03-06 13:00:00,170.7,170.81,170.38,170.38,14816.0,170.7,170.81,170.38,170.38,14816.0
2018-03-06 13:10:00,170.38,171.33,170.37,171.03,75675.0,170.38,171.33,170.37,171.03,75675.0
2018-03-06 13:20:00,171.05,171.19,170.72,171.03,50374.0,171.05,171.19,170.72,171.03,50374.0
2018-03-06 13:30:00,171.0,171.22,170.8,170.9,19748.0,171.0,171.22,170.8,170.9,19748.0
2018-03-06 13:40:00,170.88,171.03,170.44,170.58,26269.0,170.88,171.03,170.44,170.58,26269.0
2018-03-06 13:50:00,170.57,170.95,170.51,170.89,121764.0,170.57,170.95,170.51,170.89,121764.0
2018-03-06 14:00:00,170.9,171.36,170.88,171.14,76615.0,170.9,171.36,170.88,171.14,76615.0
2018-03-06 14:10:00,171.11,171.41,171.09,171.29,42449.0,171.11,171.41,171.09,171.29,42449.0
2018-03-06 14:20:00,171.25,171.35,171.15,171.19,38720.0,171.25,171.35,171.15,171.19,38720.0
2018-03-06 14:30:00,171.19,171.66,171.18,171.37,29789.0,171.19,171.66,171.18,171.37,29789.0
2018-03-06 14:40:00,171.34,171.55,171.17,171.4,28055.0,171.34,171.55,171.17,171.4,28055.0
2018-03-06 14:50:00,171.35,171.66,171.16,171.2,28626.0,171.35,171.66,171.16,171.2,28626.0
2018-03-06 15:00:00,171.19,171.91,171.17,171.54,68910.0,171.19,171.91,171.17,171.54,68910.0
2018-03-06 15:10:00,171.55,171.55,170.39,170.64,104840.0,171.55,171.55,170.39,170.64,104840.0
2018-03-06 15:20:00,170.62,170.97,170.61,170.89,64277.0,170.62,170.97,170.61,170.89,64277.0
2018-03-06 15:30:00,170.86,171.24,170.86,170.95,34338.0,170.86,171.24,170.86,170.95,34338.0
2018-03-06 15:40:00,170.92,171.1,170.6,170.95,99327.0,170.92,171.1,170.6,170.95,99327.0
2018-03-06 15:50:00,170.9,171.3,170.8,171.0,140872.0,170.9,171.3,170.8,171.0,140872.0
2018-03-07 09:30:00,169.45,172.32,169.38,171.96,53921.0,169.45,172.32,169.38,171.96,53921.0
2018-03-07 09:40:00,172.03,172.67,172.01,172.11,24503.0,172.03,172.67,172.01,172.11,24503.0
2018-03-07 09:50:00,172.24,172.83,172.07,172.5,53095.0,172.24,172.83,172.07,172.5,53095.0
2018-03-07 10:00:00,172.52,172.88,172.14,172.38,24917.0,172.52,172.88,172.14,172.38,24917.0
2018-03-07 10:10:00,172.38,172.64,172.19,172.45,37628.0,172.38,172.64,172.19,172.45,37628.0
2018-03-07 10:20:00,172.45,173.37,172.32,173.33,50223.0,172.45,173.37,172.32,173.33,50223.0
2018-03-07 10:30:00,173.25,174.13,173.25,173.96,44447.0,173.25,174.13,173.25,173.96,44447.0
2018-03-07 10:40:00,173.96,174.13,173.79,173.8,40111.0,173.96,174.13,173.79,173.8,40111.0
2018-03-07 10:50:00,173.87,173.9,173.23,173.73,59981.0,173.87,173.9,173.23,173.73,59981.0
2018-03-07 11:00:00,173.8,174.18,173.8,174.06,30278.0,173.8,174.18,173.8,174.06,30278.0
2018-03-07 11:10:00,174.12,174.17,173.25,173.31,42218.0,174.12,174.17,173.25,173.31,42218.0
2018-03-07 11:20:00,173.24,173.73,173.1,173.66,44418.0,173.24,173.73,173.1,173.66,44418.0
2018-03-07 11:30:00,173.7,174.18,173.7,174.13,41107.0,173.7,174.18,173.7,174.13,41107.0
2018-03-07 11:40:00,174.1,174.19,173.25,173.28,19079.0,174.1,174.19,173.25,173.28,19079.0
2018-03-07 11:50:00,173.32,173.34,172.31,172.31,40046.0,173.32,173.34,172.31,172.31,40046.0
2018-03-07 12:00:00,172.31,172.63,171.77,172.25,56840.0,172.31,172.63,171.77,172.25,56840.0
2018-03-07 12:10:00,172.22,173.07,171.89,172.84,46768.0,172.22,173.07,171.89,172.84,46768.0
2018-03-07 12:20:00,172.78,172.99,172.34,172.68,16237.0,172.78,172.99,172.34,172.68,16237.0
2018-03-07 12:30:00,172.59,172.82,172.54,172.65,13151.0,172.59,172.82,172.54,172.65,13151.0
2018-03-07 12:40:00,172.73,173.32,172.64,173.32,11821.0,172.73,173.32,172.64,173.32,11821.0
2018-03-07 12:50:00,173.27,173.57,173.11,173.45,17560.0,173.27,173.57,173.11,173.45,17560.0
2018-03-07 13:00:00,173.54,173.54,172.74,172.83,18037.0,173.54,173.54,172.74,172.83,18037.0
2018-03-07 13:10:00,172.83,173.04,172.77,172.97,17349.0,172.83,173.04,172.77,172.97,17349.0
2018-03-07 13:20:00,172.96,173.44,172.86,173.34,17447.0,172.96,173.44,172.86,173.34,17447.0
2018-03-07 13:30:00,173.43,173.55,173.17,173.31,10467.0,173.43,173.55,173.17,173.31,10467.0
2018-03-07 13:40:00,173.32,173.48,173.09,173.47,16891.0,173.32,173.48,173.09,173.47,16891.0
2018-03-07 13:50:00,173.46,173.58,173.16,173.16,16076.0,173.46,173.58,173.16,173.16,16076.0
2018-03-07 14:00:00,173.21,173.57,173.05,173.46,14298.0,173.21,173.57,173.05,173.46,14298.0
2018-03-07 14:10:00,173.51,173.65,173.36,173.37,29013.0,173.51,173.65,173.36,173.37,29013.0
2018-03-07 14:20:00,173.31,173.56,173.13,173.3,29966.0,173.31,173.56,173.13,173.3,29966.0
2018-03-07 14:30:00,173.27,173.6,173.27,173.47,33338.0,173.27,173.6,173.27,173.47,33338.0
2018-03-07 14:40:00,173.5,173.55,173.1,173.13,18694.0,173.5,173.55,173.1,173.13,18694.0
2018-03-07 14:50:00,173.18,173.2,172.69,172.75,17029.0,173.18,173.2,172.69,172.75,17029.0
2018-03-07 15:00:00,172.79,173.44,172.79,173.3,21210.0,172.79,173.44,172.79,173.3,21210.0
2018-03-07 15:10:00,173.38,173.42,173.14,173.28,26097.0,173.38,173.42,173.14,173.28,26097.0
2018-03-07 15:20:00,173.23,173.42,173.18,173.28,28584.0,173.23,173.42,173.18,173.28,28584.0
2018-03-07 15:30:00,173.26,173.76,173.25,173.66,56431.0,173.26,173.76,173.25,173.66,56431.0
2018-03-07 15:40:00,173.68,173.77,173.26,173.29,41839.0,173.68,173.77,173.26,173.29,41839.0
2018-03-07 15:50:00,173.31,173.32,172.9,173.07,88505.0,173.31,173.32,172.9,173.07,88505.0
2018-03-08 09:30:00,174.68,175.4,173.65,173.65,52932.0,174.68,175.4,173.65,173.65,52932.0
2018-03-08 09:40:00,173.63,174.2,173.53,173.95,23767.0,173.63,174.2,173.53,173.95,23767.0
2018-03-08 09:50:00,173.88,174.6,173.72,174.08,54379.0,173.88,174.6,173.72,174.08,54379.0
2018-03-08 10:00:00,174.15,174.84,174.08,174.39,29714.0,174.15,174.84,174.08,174.39,29714.0
2018-03-08 10:10:00,174.39,174.72,173.81,173.89,23034.0,174.39,174.72,173.81,173.89,23034.0
2018-03-08 10:20:00,173.94,174.08,173.37,173.39,34266.0,173.94,174.08,173.37,173.39,34266.0
2018-03-08 10:30:00,173.41,173.8,173.12,173.24,33658.0,173.41,173.8,173.12,173.24,33658.0
2018-03-08 10:40:00,173.35,174.25,173.31,173.88,35645.0,173.35,174.25,173.31,173.88,35645.0
2018-03-08 10:50:00,173.88,174.81,173.87,174.72,44220.0,173.88,174.81,173.87,174.72,44220.0
2018-03-08 11:00:00,174.58,174.84,174.29,174.57,30892.0,174.58,174.84,174.29,174.57,30892.0
2018-03-08 11:10:00,174.57,175.52,174.55,175.45,26386.0,174.57,175.52,174.55,175.45,26386.0
2018-03-08 11:20:00,175.47,175.55,175.08,175.08,25824.0,175.47,175.55,175.08,175.08,25824.0
2018-03-08 11:30:00,175.12,175.38,174.81,175.29,29697.0,175.12,175.38,174.81,175.29,29697.0
2018-03-08 11:40:00,175.26,175.55,175.2,175.43,11142.0,175.26,175.55,175.2,175.43,11142.0
2018-03-08 11:50:00,175.43,175.65,175.26,175.49,17258.0,175.43,175.65,175.26,175.49,17258.0
2018-03-08 12:00:00,175.45,175.47,175.15,175.17,11910.0,175.45,175.47,175.15,175.17,11910.0
2018-03-08 12:10:00,175.12,175.12,174.49,174.49,24958.0,175.12,175.12,174.49,174.49,24958.0
2018-03-08 12:20:00,174.52,175.18,174.52,174.84,29795.0,174.52,175.18,174.52,174.84,29795.0
2018-03-08 12:30:00,174.76,174.82,174.1,174.46,25143.0,174.76,174.82,174.1,174.46,25143.0
2018-03-08 12:40:00,174.51,174.6,174.25,174.6,10036.0,174.51,174.6,174.25,174.6,10036.0
2018-03-08 12:50:00,174.67,174.67,174.36,174.53,9402.0,174.67,174.67,174.36,174.53,9402.0
2018-03-08 13:00:00,174.47,174.48,174.0,174.02,21622.0,174.47,174.48,174.0,174.02,21622.0
2018-03-08 13:10:00,174.02,174.35,173.58,173.58,33840.0,174.02,174.35,173.58,173.58,33840.0
2018-03-08 13:20:00,173.59,173.81,173.45,173.67,18909.0,173.59,173.81,173.45,173.67,18909.0
2018-03-08 13:30:00,173.68,173.85,173.6,173.64,15161.0,173.68,173.85,173.6,173.64,15161.0
2018-03-08 13:40:00,173.74,173.79,172.55,172.66,70362.0,173.74,173.79,172.55,172.66,70362.0
2018-03-08 13:50:00,172.65,174.12,172.65,173.83,16610.0,172.65,174.12,172.65,173.83,16610.0
2018-03-08 14:00:00,173.92,174.12,173.76,173.84,10098.0,173.92,174.12,173.76,173.84,10098.0
2018-03-08 14:10:00,173.78,174.22,173.73,174.06,7606.0,173.78,174.22,173.73,174.06,7606.0
2018-03-08 14:20:00,174.04,174.41,173.94,174.41,9289.0,174.04,174.41,173.94,174.41,9289.0
2018-03-08 14:30:00,174.35,174.35,174.04,174.09,14590.0,174.35,174.35,174.04,174.09,14590.0
2018-03-08 14:40:00,174.12,174.42,173.97,174.09,14513.0,174.12,174.42,173.97,174.09,14513.0
2018-03-08 14:50:00,174.12,174.25,173.0,173.01,40542.0,174.12,174.25,173.0,173.01,40542.0
2018-03-08 15:00:00,173.01,173.82,172.99,173.51,34074.0,173.01,173.82,172.99,173.51,34074.0
2018-03-08 15:10:00,173.45,173.64,173.3,173.43,23955.0,173.45,173.64,173.3,173.43,23955.0
2018-03-08 15:20:00,173.43,173.45,172.99,173.19,45209.0,173.43,173.45,172.99,173.19,45209.0
2018-03-08 15:30:00,173.16,173.52,172.99,173.38,60630.0,173.16,173.52,172.99,173.38,60630.0
2018-03-08 15:40:00,173.37,173.37,172.4,172.54,109511.0,173.37,173.37,172.4,172.54,109511.0
2018-03-08 15:50:00,172.57,173.02,172.57,172.99,183422.0,172.57,173.02,172.57,172.99,183422.0
2018-03-09 09:30:00,174.34,174.99,174.03,174.21,67652.0,174.34,174.99,174.03,174.21,67652.0
2018-03-09 09:40:00,174.03,174.6,173.57,174.15,33780.0,174.03,174.6,173.57,174.15,33780.0
2018-03-09 09:50:00,174.31,174.68,174.19,174.48,45390.0,174.31,174.68,174.19,174.48,45390.0
2018-03-09 10:00:00,174.39,174.7,174.12,174.38,26906.0,174.39,174.7,174.12,174.38,26906.0
2018-03-09 10:10:00,174.44,174.44,174.03,174.11,29124.0,174.44,174.44,174.03,174.11,29124.0
2018-03-09 10:20:00,174.08,174.33,173.6,173.82,36460.0,174.08,174.33,173.6,173.82,36460.0
2018-03-09 10:30:00,173.86,174.41,173.8,174.15,21792.0,173.86,174.41,173.8,174.15,21792.0
2018-03-09 10:40:00,174.21,174.35,174.05,174.15,33950.0,174.21,174.35,174.05,174.15,33950.0
2018-03-09 10:50:00,174.14,174.36,173.94,173.95,37435.0,174.14,174.36,173.94,173.95,37435.0
2018-03-09 11:00:00,173.93,174.09,173.59,173.78,23647.0,173.93,174.09,173.59,173.78,23647.0
2018-03-09 11:10:00,173.75,174.13,173.6,174.13,26809.0,173.75,174.13,173.6,174.13,26809.0
2018-03-09 11:20:00,174.13,174.14,173.73,173.76,28481.0,174.13,174.14,173.73,173.76,28481.0
2018-03-09 11:30:00,173.77,174.32,173.76,174.04,23583.0,173.77,174.32,173.76,174.04,23583.0
2018-03-09 11:40:00,174.13,174.13,173.05,173.12,34471.0,174.13,174.13,173.05,173.12,34471.0
2018-03-09 11:50:00,173.16,173.62,173.04,173.3,18185.0,173.16,173.62,173.04,173.3,18185.0
2018-03-09 12:00:00,173.36,173.74,173.35,173.59,20993.0,173.36,173.74,173.35,173.59,20993.0
2018-03-09 12:10:00,173.6,173.68,173.42,173.48,15061.0,173.6,173.68,173.42,173.48,15061.0
2018-03-09 12:20:00,173.5,173.54,172.96,173.02,29386.0,173.5,173.54,172.96,173.02,29386.0
2018-03-09 12:30:00,173.03,173.28,172.91,172.99,51472.0,173.03,173.28,172.91,172.99,51472.0
2018-03-09 12:40:00,173.0,173.26,172.99,173.11,26568.0,173.0,173.26,172.99,173.11,26568.0
2018-03-09 12:50:00,173.16,173.26,172.97,172.98,41132.0,173.16,173.26,172.97,172.98,41132.0
2018-03-09 13:00:00,173.03,173.14,172.8,173.03,23413.0,173.03,173.14,172.8,173.03,23413.0
2018-03-09 13:10:00,173.04,173.32,172.94,173.15,58386.0,173.04,173.32,172.94,173.15,58386.0
2018-03-09 13:20:00,173.18,173.26,172.98,173.07,73021.0,173.18,173.26,172.98,173.07,73021.0
2018-03-09 13:30:00,173.07,173.14,172.95,172.96,23649.0,173.07,173.14,172.95,172.96,23649.0
2018-03-09 13:40:00,172.98,173.14,172.92,173.01,25209.0,172.98,173.14,172.92,173.01,25209.0
2018-03-09 13:50:00,172.99,173.05,172.9,173.0,14507.0,172.99,173.05,172.9,173.0,14507.0
2018-03-09 14:00:00,173.08,173.11,172.98,173.0,52464.0,173.08,173.11,172.98,173.0,52464.0
2018-03-09 14:10:00,173.0,173.08,173.0,173.03,90279.0,173.0,173.08,173.0,173.03,90279.0
2018-03-09 14:20:00,173.03,173.24,172.98,173.11,110311.0,173.03,173.24,172.98,173.11,110311.0
2018-03-09 14:30:00,173.11,173.23,172.65,172.79,106926.0,173.11,173.23,172.65,172.79,106926.0
2018-03-09 14:40:00,172.78,172.93,172.68,172.89,33882.0,172.78,172.93,172.68,172.89,33882.0
2018-03-09 14:50:00,172.85,173.03,172.85,172.95,20318.0,172.85,173.03,172.85,172.95,20318.0
2018-03-09 15:00:00,172.94,173.04,172.86,172.86,23854.0,172.94,173.04,172.86,172.86,23854.0
2018-03-09 15:10:00,172.89,172.99,172.75,172.98,25587.0,172.89,172.99,172.75,172.98,25587.0
2018-03-09 15:20:00,172.98,173.17,172.9,172.96,73459.0,172.98,173.17,172.9,172.96,73459.0
2018-03-09 15:30:00,172.96,172.98,172.67,172.72,103434.0,172.96,172.98,172.67,172.72,103434.0
2018-03-09 15:40:00,172.7,172.82,172.46,172.55,151755.0,172.7,172.82,172.46,172.55,151755.0
2018-03-09 15:50:00,172.57,173.05,172.48,173.05,189716.0,172.57,173.05,172.48,173.05,189716.0
2018-03-12 09:30:00,172.76,173.61,172.76,173.61,48186.0,172.76,173.61,172.76,173.61,48186.0
2018-03-12 09:40:00,173.71,173.79,171.64,171.64,52841.0,173.71,173.79,171.64,171.64,52841.0
2018-03-12 09:50:00,171.77,172.37,171.56,172.08,40759.0,171.77,172.37,171.56,172.08,40759.0
2018-03-12 10:00:00,172.13,172.36,171.94,171.97,71034.0,172.13,172.36,171.94,171.97,71034.0
2018-03-12 10:10:00,172.07,172.21,171.91,172.0,156737.0,172.07,172.21,171.91,172.0,156737.0
2018-03-12 10:20:00,171.99,172.79,171.9,172.6,141037.0,171.99,172.79,171.9,172.6,141037.0
2018-03-12 10:30:00,172.59,172.62,172.41,172.54,58163.0,172.59,172.62,172.41,172.54,58163.0
2018-03-12 10:40:00,172.5,172.61,172.47,172.53,72594.0,172.5,172.61,172.47,172.53,72594.0
2018-03-12 10:50:00,172.49,172.56,172.22,172.38,38177.0,172.49,172.56,172.22,172.38,38177.0
2018-03-12 11:00:00,172.4,173.41,172.4,173.14,31354.0,172.4,173.41,172.4,173.14,31354.0
2018-03-12 11:10:00,173.21,173.86,173.2,173.75,30459.0,173.21,173.86,173.2,173.75,30459.0
2018-03-12 11:20:00,173.78,174.09,173.46,173.56,28492.0,173.78,174.09,173.46,173.56,28492.0
2018-03-12 11:30:00,173.58,173.65,172.98,173.2,37552.0,173.58,173.65,172.98,173.2,37552.0
2018-03-12 11:40:00,173.43,173.72,173.37,173.43,13023.0,173.43,173.72,173.37,173.43,13023.0
2018-03-12 11:50:00,173.47,173.82,173.18,173.82,14571.0,173.47,173.82,173.18,173.82,14571.0
2018-03-12 12:00:00,173.86,174.26,173.75,174.12,20185.0,173.86,174.26,173.75,174.12,20185.0
2018-03-12 12:10:00,174.12,174.19,173.67,174.06,69215.0,174.12,174.19,173.67,174.06,69215.0
2018-03-12 12:20:00,174.04,174.28,173.81,174.24,15913.0,174.04,174.28,173.81,174.24,15913.0
2018-03-12 12:30:00,174.26,174.58,174.06,174.54,20793.0,174.26,174.58,174.06,174.54,20793.0
2018-03-12 12:40:00,174.52,175.15,174.51,175.01,20328.0,174.52,175.15,174.51,175.01,20328.0
2018-03-12 12:50:00,175.11,175.32,175.11,175.15,13699.0,175.11,175.32,175.11,175.15,13699.0
2018-03-12 13:00:00,175.15,175.78,175.14,175.78,13168.0,175.15,175.78,175.14,175.78,13168.0
2018-03-12 13:10:00,175.74,175.74,175.37,175.37,20832.0,175.74,175.74,175.37,175.37,20832.0
2018-03-12 13:20:00,175.34,175.62,175.06,175.12,47232.0,175.34,175.62,175.06,175.12,47232.0
2018-03-12 13:30:00,175.09,175.86,174.94,175.84,43666.0,175.09,175.86,174.94,175.84,43666.0
2018-03-12 13:40:00,175.82,175.9,175.7,175.81,12192.0,175.82,175.9,175.7,175.81,12192.0
2018-03-12 13:50:00,175.78,175.84,174.78,175.3,32448.0,175.78,175.84,174.78,175.3,32448.0
2018-03-12 14:00:00,175.26,175.45,175.17,175.34,21564.0,175.26,175.45,175.17,175.34,21564.0
2018-03-12 14:10:00,175.35,175.44,175.22,175.35,36722.0,175.35,175.44,175.22,175.35,36722.0
2018-03-12 14:20:00,175.31,175.42,175.08,175.17,21407.0,175.31,175.42,175.08,175.17,21407.0
2018-03-12 14:30:00,175.17,175.32,174.95,175.1,46711.0,175.17,175.32,174.95,175.1,46711.0
2018-03-12 14:40:00,175.08,175.25,174.67,174.75,39139.0,175.08,175.25,174.67,174.75,39139.0
2018-03-12 14:50:00,174.73,175.03,174.62,174.88,19693.0,174.73,175.03,174.62,174.88,19693.0
2018-03-12 15:00:00,174.84,174.97,174.79,174.84,21236.0,174.84,174.97,174.79,174.84,21236.0
2018-03-12 15:10:00,174.88,174.91,174.61,174.61,18893.0,174.88,174.91,174.61,174.61,18893.0
2018-03-12 15:20:00,174.6,174.6,174.34,174.54,23602.0,174.6,174.6,174.34,174.54,23602.0
2018-03-12 15:30:00,174.54,174.84,174.52,174.84,21807.0,174.54,174.84,174.52,174.84,21807.0
2018-03-12 15:40:00,174.84,175.03,174.4,174.45,66046.0,174.84,175.03,174.4,174.45,66046.0
2018-03-12 15:50:00,174.41,174.53,174.33,174.43,106199.0,174.41,174.53,174.33,174.43,106199.0
2018-03-13 09:30:00,175.99,175.99,174.69,174.69,68171.0,175.99,175.99,174.69,174.69,68171.0
2018-03-13 09:40:00,174.63,174.98,174.2,174.23,30114.0,174.63,174.98,174.2,174.23,30114.0
2018-03-13 09:50:00,174.31,174.43,173.71,174.2,23045.0,174.31,174.43,173.71,174.2,23045.0
2018-03-13 10:00:00,174.19,174.75,173.68,174.71,52958.0,174.19,174.75,173.68,174.71,52958.0
2018-03-13 10:10:00,174.77,175.08,174.4,174.68,17389.0,174.77,175.08,174.4,174.68,17389.0
2018-03-13 10:20:00,174.69,174.84,173.99,174.0,20575.0,174.69,174.84,173.99,174.0,20575.0
2018-03-13 10:30:00,174.03,174.31,173.71,174.06,36325.0,174.03,174.31,173.71,174.06,36325.0
2018-03-13 10:40:00,174.07,174.61,174.07,174.34,14460.0,174.07,174.61,174.07,174.34,14460.0
2018-03-13 10:50:00,174.37,174.37,173.96,174.19,23207.0,174.37,174.37,173.96,174.19,23207.0
2018-03-13 11:00:00,174.16,174.25,173.61,173.81,54748.0,174.16,174.25,173.61,173.81,54748.0
2018-03-13 11:10:00,173.83,174.0,173.52,173.82,35832.0,173.83,174.0,173.52,173.82,35832.0
2018-03-13 11:20:00,173.86,174.22,173.74,173.92,41734.0,173.86,174.22,173.74,173.92,41734.0
2018-03-13 11:30:00,173.95,174.18,173.86,173.96,53233.0,173.95,174.18,173.86,173.96,53233.0
2018-03-13 11:40:00,173.97,174.44,173.18,173.55,41265.0,173.97,174.44,173.18,173.55,41265.0
2018-03-13 11:50:00,173.69,173.69,173.28,173.5,13223.0,173.69,173.69,173.28,173.5,13223.0
2018-03-13 12:00:00,173.53,173.56,172.52,172.67,41158.0,173.53,173.56,172.52,172.67,41158.0
2018-03-13 12:10:00,172.7,172.93,172.17,172.93,32335.0,172.7,172.93,172.17,172.93,32335.0
2018-03-13 12:20:00,172.93,173.06,172.71,173.06,51348.0,172.93,173.06,172.71,173.06,51348.0
2018-03-13 12:30:00,173.09,173.53,173.05,173.05,15334.0,173.09,173.53,173.05,173.05,15334.0
2018-03-13 12:40:00,173.07,173.69,173.03,173.68,11614.0,173.07,173.69,173.03,173.68,11614.0
2018-03-13 12:50:00,173.82,173.9,173.56,173.74,12537.0,173.82,173.9,173.56,173.74,12537.0
2018-03-13 13:00:00,173.83,174.24,173.83,174.24,13066.0,173.83,174.24,173.83,174.24,13066.0
2018-03-13 13:10:00,174.27,174.55,174.19,174.42,13262.0,174.27,174.55,174.19,174.42,13262.0
2018-03-13 13:20:00,174.48,174.65,174.39,174.59,20444.0,174.48,174.65,174.39,174.59,20444.0
2018-03-13 13:30:00,174.66,175.03,174.64,175.03,10385.0,174.66,175.03,174.64,175.03,10385.0
2018-03-13 13:40:00,175.0,175.28,174.94,175.03,25361.0,175.0,175.28,174.94,175.03,25361.0
2018-03-13 13:50:00,175.0,175.39,175.0,175.17,18212.0,175.0,175.39,175.0,175.17,18212.0
2018-03-13 14:00:00,175.18,175.27,174.87,174.9,102279.0,175.18,175.27,174.87,174.9,102279.0
2018-03-13 14:10:00,174.96,174.96,174.04,174.1,18927.0,174.96,174.96,174.04,174.1,18927.0
2018-03-13 14:20:00,174.12,174.46,174.05,174.37,29974.0,174.12,174.46,174.05,174.37,29974.0
2018-03-13 14:30:00,174.35,174.89,174.35,174.42,10727.0,174.35,174.89,174.35,174.42,10727.0
2018-03-13 14:40:00,174.36,174.63,174.34,174.39,33451.0,174.36,174.63,174.34,174.39,33451.0
2018-03-13 14:50:00,174.45,174.5,173.91,174.34,19143.0,174.45,174.5,173.91,174.34,19143.0
2018-03-13 15:00:00,174.38,174.41,173.9,174.08,42489.0,174.38,174.41,173.9,174.08,42489.0
2018-03-13 15:10:00,173.97,174.46,173.93,174.19,15463.0,173.97,174.46,173.93,174.19,15463.0
2018-03-13 15:20:00,174.22,174.26,173.95,174.02,79654.0,174.22,174.26,173.95,174.02,79654.0
2018-03-13 15:30:00,174.02,174.17,173.86,173.94,41441.0,174.02,174.17,173.86,173.94,41441.0
2018-03-13 15:40:00,173.94,173.94,173.51,173.76,55892.0,173.94,173.94,173.51,173.76,55892.0
2018-03-13 15:50:00,173.77,174.12,173.74,173.96,82274.0,173.77,174.12,173.74,173.96,82274.0
2018-03-14 09:30:00,175.37,175.52,174.14,174.24,33719.0,175.37,175.52,174.14,174.24,33719.0
2018-03-14 09:40:00,174.25,174.5,173.53,173.53,57657.0,174.25,174.5,173.53,173.53,57657.0
2018-03-14 09:50:00,173.56,174.78,173.49,174.59,52586.0,173.56,174.78,173.49,174.59,52586.0
2018-03-14 10:00:00,174.9,174.91,174.11,174.41,31838.0,174.9,174.91,174.11,174.41,31838.0
2018-03-14 10:10:00,174.38,174.59,174.04,174.34,20305.0,174.38,174.59,174.04,174.34,20305.0
2018-03-14 10:20:00,174.27,174.6,174.23,174.56,21030.0,174.27,174.6,174.23,174.56,21030.0
2018-03-14 10:30:00,174.57,174.6,174.24,174.56,28116.0,174.57,174.6,174.24,174.56,28116.0
2018-03-14 10:40:00,174.56,174.6,174.1,174.31,33317.0,174.56,174.6,174.1,174.31,33317.0
2018-03-14 10:50:00,174.31,174.72,174.25,174.66,23738.0,174.31,174.72,174.25,174.66,23738.0
2018-03-14 11:00:00,174.65,174.89,174.31,174.73,40012.0,174.65,174.89,174.31,174.73,40012.0
2018-03-14 11:10:00,174.69,174.74,174.41,174.47,36072.0,174.69,174.74,174.41,174.47,36072.0
2018-03-14 11:20:00,174.44,174.44,173.96,174.39,9458.0,174.44,174.44,173.96,174.39,9458.0
2018-03-14 11:30:00,174.37,174.74,173.93,174.06,19532.0,174.37,174.74,173.93,174.06,19532.0
2018-03-14 11:40:00,174.09,174.49,174.09,174.31,12429.0,174.09,174.49,174.09,174.31,12429.0
2018-03-14 11:50:00,174.32,174.94,174.32,174.57,17265.0,174.32,174.94,174.32,174.57,17265.0
2018-03-14 12:00:00,174.58,175.21,174.58,175.07,16560.0,174.58,175.21,174.58,175.07,16560.0
2018-03-14 12:10:00,174.96,175.24,174.69,174.82,29059.0,174.96,175.24,174.69,174.82,29059.0
2018-03-14 12:20:00,174.82,175.31,174.68,175.18,39061.0,174.82,175.31,174.68,175.18,39061.0
2018-03-14 12:30:00,175.21,175.66,174.94,175.52,23859.0,175.21,175.66,174.94,175.52,23859.0
2018-03-14 12:40:00,175.48,175.71,175.24,175.47,17084.0,175.48,175.71,175.24,175.47,17084.0
2018-03-14 12:50:00,175.47,175.66,175.34,175.38,24115.0,175.47,175.66,175.34,175.38,24115.0
2018-03-14 13:00:00,175.34,175.46,175.26,175.43,13091.0,175.34,175.46,175.26,175.43,13091.0
2018-03-14 13:10:00,175.43,175.65,175.11,175.64,13231.0,175.43,175.65,175.11,175.64,13231.0
2018-03-14 13:20:00,175.64,175.68,175.37,175.44,59455.0,175.64,175.68,175.37,175.44,59455.0
2018-03-14 13:30:00,175.54,175.68,175.45,175.65,21321.0,175.54,175.68,175.45,175.65,21321.0
2018-03-14 13:40:00,175.67,175.96,175.56,175.93,34119.0,175.67,175.96,175.56,175.93,34119.0
2018-03-14 13:50:00,175.95,176.54,175.93,176.13,26464.0,175.95,176.54,175.93,176.13,26464.0
2018-03-14 14:00:00,176.13,176.51,176.01,176.5,16961.0,176.13,176.51,176.01,176.5,16961.0
2018-03-14 14:10:00,176.5,176.56,175.75,175.83,22286.0,176.5,176.56,175.75,175.83,22286.0
2018-03-14 14:20:00,175.84,176.2,175.84,176.02,16333.0,175.84,176.2,175.84,176.02,16333.0
2018-03-14 14:30:00,176.01,176.14,175.3,175.3,11802.0,176.01,176.14,175.3,175.3,11802.0
2018-03-14 14:40:00,175.3,175.69,175.22,175.58,31048.0,175.3,175.69,175.22,175.58,31048.0
2018-03-14 14:50:00,175.61,176.11,175.5,175.9,19200.0,175.61,176.11,175.5,175.9,19200.0
2018-03-14 15:00:00,175.82,175.98,175.57,175.74,15490.0,175.82,175.98,175.57,175.74,15490.0
2018-03-14 15:10:00,175.81,176.16,175.71,175.91,19682.0,175.81,176.16,175.71,175.91,19682.0
2018-03-14 15:20:00,175.92,176.01,175.62,175.9,18734.0,175.92,176.01,175.62,175.9,18734.0
2018-03-14 15:30:00,175.86,175.96,175.46,175.6,41678.0,175.86,175.96,175.46,175.6,41678.0
2018-03-14 15:40:00,175.47,175.72,175.3,175.49,36872.0,175.47,175.72,175.3,175.49,36872.0
2018-03-14 15:50:00,175.49,175.5,175.13,175.34,97336.0,175.49,175.5,175.13,175.34,97336.0
2018-03-15 09:30:00,175.96,176.0,174.77,174.77,22304.0,175.96,176.0,174.77,174.77,22304.0
2018-03-15 09:40:00,174.59,175.22,174.26,174.34,27008.0,174.59,175.22,174.26,174.34,27008.0
2018-03-15 09:50:00,174.33,175.04,174.1,175.03,22477.0,174.33,175.04,174.1,175.03,22477.0
2018-03-15 10:00:00,175.1,175.5,174.99,175.18,22006.0,175.1,175.5,174.99,175.18,22006.0
2018-03-15 10:10:00,175.27,175.31,174.5,174.54,27159.0,175.27,175.31,174.5,174.54,27159.0
2018-03-15 10:20:00,174.52,174.94,174.25,174.91,21272.0,174.52,174.94,174.25,174.91,21272.0
2018-03-15 10:30:00,174.94,175.13,174.52,174.53,13387.0,174.94,175.13,174.52,174.53,13387.0
2018-03-15 10:40:00,174.6,174.94,174.55,174.64,18836.0,174.6,174.94,174.55,174.64,18836.0
2018-03-15 10:50:00,174.7,175.13,174.41,175.0,29360.0,174.7,175.13,174.41,175.0,29360.0
2018-03-15 11:00:00,175.02,175.26,174.98,175.06,13603.0,175.02,175.26,174.98,175.06,13603.0
2018-03-15 11:10:00,175.06,175.12,174.69,174.84,23719.0,175.06,175.12,174.69,174.84,23719.0
2018-03-15 11:20:00,174.8,175.0,174.75,174.86,32802.0,174.8,175.0,174.75,174.86,32802.0
2018-03-15 11:30:00,174.83,174.94,174.52,174.94,33513.0,174.83,174.94,174.52,174.94,33513.0
2018-03-15 11:40:00,174.88,174.88,174.43,174.47,12642.0,174.88,174.88,174.43,174.47,12642.0
2018-03-15 11:50:00,174.51,174.51,174.01,174.13,18413.0,174.51,174.51,174.01,174.13,18413.0
2018-03-15 12:00:00,174.21,174.36,174.05,174.36,13798.0,174.21,174.36,174.05,174.36,13798.0
2018-03-15 12:10:00,174.38,174.38,174.16,174.19,7866.0,174.38,174.38,174.16,174.19,7866.0
2018-03-15 12:20:00,174.22,174.28,174.01,174.01,12574.0,174.22,174.28,174.01,174.01,12574.0
2018-03-15 12:30:00,174.05,174.11,173.69,173.71,11695.0,174.05,174.11,173.69,173.71,11695.0
2018-03-15 12:40:00,173.67,173.83,173.62,173.7,18963.0,173.67,173.83,173.62,173.7,18963.0
2018-03-15 12:50:00,173.72,174.01,173.71,173.72,16212.0,173.72,174.01,173.71,173.72,16212.0
2018-03-15 13:00:00,173.75,173.96,173.69,173.96,20692.0,173.75,173.96,173.69,173.96,20692.0
2018-03-15 13:10:00,173.96,174.12,173.65,173.65,10607.0,173.96,174.12,173.65,173.65,10607.0
2018-03-15 13:20:00,173.7,173.76,172.94,172.94,30633.0,173.7,173.76,172.94,172.94,30633.0
2018-03-15 13:30:00,172.98,173.08,172.76,172.85,26804.0,172.98,173.08,172.76,172.85,26804.0
2018-03-15 13:40:00,172.85,172.99,172.35,172.42,28158.0,172.85,172.99,172.35,172.42,28158.0
2018-03-15 13:50:00,172.42,172.57,171.49,171.53,38208.0,172.42,172.57,171.49,171.53,38208.0
2018-03-15 14:00:00,171.36,172.15,170.91,171.93,62308.0,171.36,172.15,170.91,171.93,62308.0
2018-03-15 14:10:00,171.98,172.44,171.96,172.38,24743.0,171.98,172.44,171.96,172.38,24743.0
2018-03-15 14:20:00,172.37,172.6,172.31,172.31,14926.0,172.37,172.6,172.31,172.31,14926.0
2018-03-15 14:30:00,172.39,172.76,172.34,172.38,19176.0,172.39,172.76,172.34,172.38,19176.0
2018-03-15 14:40:00,172.54,173.21,172.43,173.21,22631.0,172.54,173.21,172.43,173.21,22631.0
2018-03-15 14:50:00,173.21,173.96,173.13,173.88,33962.0,173.21,173.96,173.13,173.88,33962.0
2018-03-15 15:00:00,173.87,173.99,173.58,173.83,23954.0,173.87,173.99,173.58,173.83,23954.0
2018-03-15 15:10:00,173.82,174.27,173.75,173.87,24272.0,173.82,174.27,173.75,173.87,24272.0
2018-03-15 15:20:00,173.87,174.05,173.75,174.05,17032.0,173.87,174.05,173.75,174.05,17032.0
2018-03-15 15:30:00,174.08,174.21,174.0,174.0,26402.0,174.08,174.21,174.0,174.0,26402.0
2018-03-15 15:40:00,173.98,173.99,173.81,173.97,42684.0,173.98,173.99,173.81,173.97,42684.0
2018-03-15 15:50:00,173.93,174.04,173.8,173.83,74076.0,173.93,174.04,173.8,173.83,74076.0
2018-03-16 09:30:00,174.82,175.0,174.01,174.22,39261.0,174.82,175.0,174.01,174.22,39261.0
2018-03-16 09:40:00,174.21,174.49,173.85,174.02,31590.0,174.21,174.49,173.85,174.02,31590.0
2018-03-16 09:50:00,174.15,174.51,173.97,174.14,15062.0,174.15,174.51,173.97,174.14,15062.0
2018-03-16 10:00:00,174.17,174.2,172.88,172.93,22111.0,174.17,174.2,172.88,172.93,22111.0
2018-03-16 10:10:00,172.93,173.22,172.7,172.72,31914.0,172.93,173.22,172.7,172.72,31914.0
2018-03-16 10:20:00,172.83,173.25,172.74,173.0,16730.0,172.83,173.25,172.74,173.0,16730.0
2018-03-16 10:30:00,172.99,173.05,172.28,172.34,16161.0,172.99,173.05,172.28,172.34,16161.0
2018-03-16 10:40:00,172.21,172.54,172.01,172.27,28978.0,172.21,172.54,172.01,172.27,28978.0
2018-03-16 10:50:00,172.27,172.54,172.03,172.16,15365.0,172.27,172.54,172.03,172.16,15365.0
2018-03-16 11:00:00,172.26,172.26,171.53,171.69,46316.0,172.26,172.26,171.53,171.69,46316.0
2018-03-16 11:10:00,171.69,171.82,170.95,171.0,34290.0,171.69,171.82,170.95,171.0,34290.0
2018-03-16 11:20:00,170.96,171.17,170.06,170.6,67423.0,170.96,171.17,170.06,170.6,67423.0
2018-03-16 11:30:00,170.74,170.84,169.64,169.89,30519.0,170.74,170.84,169.64,169.89,30519.0
2018-03-16 11:40:00,169.92,170.2,169.62,169.96,62362.0,169.92,170.2,169.62,169.96,62362.0
2018-03-16 11:50:00,169.98,170.11,169.07,169.38,30653.0,169.98,170.11,169.07,169.38,30653.0
2018-03-16 12:00:00,169.41,170.0,169.41,169.76,15946.0,169.41,170.0,169.41,169.76,15946.0
2018-03-16 12:10:00,169.81,170.11,169.46,170.09,34206.0,169.81,170.11,169.46,170.09,34206.0
2018-03-16 12:20:00,170.11,170.17,169.56,169.57,15582.0,170.11,170.17,169.56,169.57,15582.0
2018-03-16 12:30:00,169.57,169.68,169.34,169.42,47890.0,169.57,169.68,169.34,169.42,47890.0
2018-03-16 12:40:00,169.42,169.77,169.41,169.69,13571.0,169.42,169.77,169.41,169.69,13571.0
2018-03-16 12:50:00,169.76,170.1,169.67,170.0,22231.0,169.76,170.1,169.67,170.0,22231.0
2018-03-16 13:00:00,170.0,170.0,169.75,170.0,21182.0,170.0,170.0,169.75,170.0,21182.0
2018-03-16 13:10:00,170.01,170.23,169.91,169.98,31181.0,170.01,170.23,169.91,169.98,31181.0
2018-03-16 13:20:00,169.99,170.22,169.98,170.05,16675.0,169.99,170.22,169.98,170.05,16675.0
2018-03-16 13:30:00,170.05,170.09,169.8,169.89,24354.0,170.05,170.09,169.8,169.89,24354.0
2018-03-16 13:40:00,169.81,170.02,169.79,169.98,25496.0,169.81,170.02,169.79,169.98,25496.0
2018-03-16 13:50:00,170.0,170.22,169.82,169.87,25040.0,170.0,170.22,169.82,169.87,25040.0
2018-03-16 14:00:00,169.92,170.48,169.91,170.18,44102.0,169.92,170.48,169.91,170.18,44102.0
2018-03-16 14:10:00,170.17,170.21,169.93,170.21,23677.0,170.17,170.21,169.93,170.21,23677.0
2018-03-16 14:20:00,170.21,170.38,170.09,170.25,17478.0,170.21,170.38,170.09,170.25,17478.0
2018-03-16 14:30:00,170.24,170.38,170.14,170.38,16391.0,170.24,170.38,170.14,170.38,16391.0
2018-03-16 14:40:00,170.38,170.4,170.08,170.14,18083.0,170.38,170.4,170.08,170.14,18083.0
2018-03-16 14:50:00,170.15,170.43,170.1,170.28,25043.0,170.15,170.43,170.1,170.28,25043.0
2018-03-16 15:00:00,170.24,170.5,170.2,170.24,27859.0,170.24,170.5,170.2,170.24,27859.0
2018-03-16 15:10:00,170.23,170.24,170.05,170.2,30922.0,170.23,170.24,170.05,170.2,30922.0
2018-03-16 15:20:00,170.19,170.4,170.18,170.39,39083.0,170.19,170.4,170.18,170.39,39083.0
2018-03-16 15:30:00,170.37,170.44,170.05,170.06,52625.0,170.37,170.44,170.05,170.06,52625.0
2018-03-16 15:40:00,170.03,170.05,169.94,170.02,93810.0,170.03,170.05,169.94,170.02,93810.0
2018-03-16 15:50:00,170.03,170.19,169.98,169.98,174553.0,170.03,170.19,169.98,169.98,174553.0
2018-03-19 09:30:00,169.8,171.01,169.5,171.01,51441.0,169.8,171.01,169.5,171.01,51441.0
2018-03-19 09:40:00,171.17,172.2,170.86,171.51,54861.0,171.17,172.2,170.86,171.51,54861.0
2018-03-19 09:50:00,171.39,172.42,171.38,171.86,31076.0,171.39,172.42,171.38,171.86,31076.0
2018-03-19 10:00:00,171.86,172.75,171.76,172.72,49516.0,171.86,172.75,171.76,172.72,49516.0
2018-03-19 10:10:00,172.78,172.78,171.81,171.86,39606.0,172.78,172.78,171.81,171.86,39606.0
2018-03-19 10:20:00,171.75,171.75,170.69,171.24,35419.0,171.75,171.75,170.69,171.24,35419.0
2018-03-19 10:30:00,171.18,171.64,171.12,171.43,24049.0,171.18,171.64,171.12,171.43,24049.0
2018-03-19 10:40:00,171.44,171.53,171.25,171.37,20971.0,171.44,171.53,171.25,171.37,20971.0
2018-03-19 10:50:00,171.41,171.41,169.9,169.9,58848.0,171.41,171.41,169.9,169.9,58848.0
2018-03-19 11:00:00,169.92,171.42,169.54,170.3,124441.0,169.92,171.42,169.54,170.3,124441.0
2018-03-19 11:10:00,170.45,170.46,169.41,169.8,29861.0,170.45,170.46,169.41,169.8,29861.0
2018-03-19 11:20:00,169.73,169.9,169.5,169.9,22891.0,169.73,169.9,169.5,169.9,22891.0
2018-03-19 11:30:00,169.84,169.91,169.5,169.55,13316.0,169.84,169.91,169.5,169.55,13316.0
2018-03-19 11:40:00,169.51,169.55,168.82,169.09,34876.0,169.51,169.55,168.82,169.09,34876.0
2018-03-19 11:50:00,169.05,169.08,168.49,168.71,20268.0,169.05,169.08,168.49,168.71,20268.0
2018-03-19 12:00:00,168.71,168.9,168.51,168.51,23478.0,168.71,168.9,168.51,168.51,23478.0
2018-03-19 12:10:00,168.62,168.67,167.42,167.72,72607.0,168.62,168.67,167.42,167.72,72607.0
2018-03-19 12:20:00,167.77,168.41,167.76,168.23,43056.0,167.77,168.41,167.76,168.23,43056.0
2018-03-19 12:30:00,168.23,168.4,167.91,168.32,33019.0,168.23,168.4,167.91,168.32,33019.0
2018-03-19 12:40:00,168.3,168.59,167.64,167.73,23791.0,168.3,168.59,167.64,167.73,23791.0
2018-03-19 12:50:00,167.66,168.58,167.66,168.29,27898.0,167.66,168.58,167.66,168.29,27898.0
2018-03-19 13:00:00,168.29,168.39,167.86,167.86,19005.0,168.29,168.39,167.86,167.86,19005.0
2018-03-19 13:10:00,167.9,168.37,167.57,168.31,18307.0,167.9,168.37,167.57,168.31,18307.0
2018-03-19 13:20:00,168.31,168.42,168.04,168.36,17997.0,168.31,168.42,168.04,168.36,17997.0
2018-03-19 13:30:00,168.44,168.61,168.23,168.29,31519.0,168.44,168.61,168.23,168.29,31519.0
2018-03-19 13:40:00,168.33,168.46,168.22,168.31,25655.0,168.33,168.46,168.22,168.31,25655.0
2018-03-19 13:50:00,168.28,168.28,167.67,168.04,31404.0,168.28,168.28,167.67,168.04,31404.0
2018-03-19 14:00:00,167.98,168.55,167.98,168.21,24464.0,167.98,168.55,167.98,168.21,24464.0
2018-03-19 14:10:00,168.22,168.51,168.15,168.39,29779.0,168.22,168.51,168.15,168.39,29779.0
2018-03-19 14:20:00,168.43,168.72,168.23,168.72,16299.0,168.43,168.72,168.23,168.72,16299.0
2018-03-19 14:30:00,168.72,168.72,168.01,168.23,23153.0,168.72,168.72,168.01,168.23,23153.0
2018-03-19 14:40:00,168.15,168.85,168.07,168.63,18186.0,168.15,168.85,168.07,168.63,18186.0
2018-03-19 14:50:00,168.61,168.95,168.48,168.7,21448.0,168.61,168.95,168.48,168.7,21448.0
2018-03-19 15:00:00,168.59,169.52,168.45,169.11,36751.0,168.59,169.52,168.45,169.11,36751.0
2018-03-19 15:10:00,169.13,169.58,168.83,169.51,27632.0,169.13,169.58,168.83,169.51,27632.0
2018-03-19 15:20:00,169.53,169.56,169.0,169.09,37165.0,169.53,169.56,169.0,169.09,37165.0
2018-03-19 15:30:00,169.09,170.18,168.94,170.03,35491.0,169.09,170.18,168.94,170.03,35491.0
2018-03-19 15:40:00,170.0,170.22,169.86,170.08,67806.0,170.0,170.22,169.86,170.08,67806.0
2018-03-19 15:50:00,170.02,170.14,169.81,169.84,120714.0,170.02,170.14,169.81,169.84,120714.0
2018-03-20 09:30:00,169.87,170.67,169.23,169.81,50135.0,169.87,170.67,169.23,169.81,50135.0
2018-03-20 09:40:00,169.83,171.38,169.83,170.73,65174.0,169.83,171.38,169.83,170.73,65174.0
2018-03-20 09:50:00,170.87,171.06,170.23,170.38,42663.0,170.87,171.06,170.23,170.38,42663.0
2018-03-20 10:00:00,170.61,171.0,170.46,170.74,47705.0,170.61,171.0,170.46,170.74,47705.0
2018-03-20 10:10:00,170.68,170.77,170.09,170.61,44167.0,170.68,170.77,170.09,170.61,44167.0
2018-03-20 10:20:00,170.52,170.92,170.28,170.76,29709.0,170.52,170.92,170.28,170.76,29709.0
2018-03-20 10:30:00,170.93,171.06,170.42,170.87,42660.0,170.93,171.06,170.42,170.87,42660.0
2018-03-20 10:40:00,170.89,170.96,170.41,170.75,37110.0,170.89,170.96,170.41,170.75,37110.0
2018-03-20 10:50:00,170.72,171.72,170.63,171.66,41127.0,170.72,171.72,170.63,171.66,41127.0
2018-03-20 11:00:00,171.69,171.69,170.93,170.96,16631.0,171.69,171.69,170.93,170.96,16631.0
2018-03-20 11:10:00,170.92,171.61,170.92,171.57,22489.0,170.92,171.61,170.92,171.57,22489.0
2018-03-20 11:20:00,171.58,172.28,171.54,172.18,42121.0,171.58,172.28,171.54,172.18,42121.0
2018-03-20 11:30:00,172.18,172.41,171.64,172.17,62193.0,172.18,172.41,171.64,172.17,62193.0
2018-03-20 11:40:00,172.08,172.08,171.51,171.51,14035.0,172.08,172.08,171.51,171.51,14035.0
2018-03-20 11:50:00,171.52,172.27,171.51,171.97,24260.0,171.52,172.27,171.51,171.97,24260.0
2018-03-20 12:00:00,171.99,172.22,171.69,171.82,20104.0,171.99,172.22,171.69,171.82,20104.0
2018-03-20 12:10:00,171.82,172.47,171.82,172.13,38209.0,171.82,172.47,171.82,172.13,38209.0
2018-03-20 12:20:00,172.11,173.0,172.11,172.94,18524.0,172.11,173.0,172.11,172.94,18524.0
2018-03-20 12:30:00,172.84,173.38,172.84,173.12,14235.0,172.84,173.38,172.84,173.12,14235.0
2018-03-20 12:40:00,173.13,173.35,172.81,173.22,19257.0,173.13,173.35,172.81,173.22,19257.0
2018-03-20 12:50:00,173.15,173.2,172.64,172.81,35910.0,173.15,173.2,172.64,172.81,35910.0
2018-03-20 13:00:00,172.78,173.05,172.69,172.98,13997.0,172.78,173.05,172.69,172.98,13997.0
2018-03-20 13:10:00,173.0,173.07,172.71,173.0,14263.0,173.0,173.07,172.71,173.0,14263.0
2018-03-20 13:20:00,172.92,173.03,172.69,172.87,25745.0,172.92,173.03,172.69,172.87,25745.0
2018-03-20 13:30:00,172.96,173.15,172.46,172.62,19482.0,172.96,173.15,172.46,172.62,19482.0
2018-03-20 13:40:00,172.62,172.97,172.49,172.69,19181.0,172.62,172.97,172.49,172.69,19181.0
2018-03-20 13:50:00,172.69,172.87,172.12,172.22,26520.0,172.69,172.87,172.12,172.22,26520.0
2018-03-20 14:00:00,172.17,172.48,172.09,172.45,36565.0,172.17,172.48,172.09,172.45,36565.0
2018-03-20 14:10:00,172.48,172.71,172.47,172.53,17213.0,172.48,172.71,172.47,172.53,17213.0
2018-03-20 14:20:00,172.53,172.79,172.47,172.75,17062.0,172.53,172.79,172.47,172.75,17062.0
2018-03-20 14:30:00,172.74,172.96,172.73,172.87,18609.0,172.74,172.96,172.73,172.87,18609.0
2018-03-20 14:40:00,172.85,172.96,172.51,172.67,31554.0,172.85,172.96,172.51,172.67,31554.0
2018-03-20 14:50:00,172.76,173.03,172.32,172.45,57032.0,172.76,173.03,172.32,172.45,57032.0
2018-03-20 15:00:00,172.37,172.92,172.33,172.9,15911.0,172.37,172.92,172.33,172.9,15911.0
2018-03-20 15:10:00,172.94,172.94,172.45,172.49,29059.0,172.94,172.94,172.45,172.49,29059.0
2018-03-20 15:20:00,172.52,172.69,172.42,172.42,27914.0,172.52,172.69,172.42,172.42,27914.0
2018-03-20 15:30:00,172.46,172.69,172.1,172.17,32856.0,172.46,172.69,172.1,172.17,32856.0
2018-03-20 15:40:00,172.16,172.45,172.04,172.35,46576.0,172.16,172.45,172.04,172.35,46576.0
2018-03-20 15:50:00,172.34,172.43,172.09,172.12,90932.0,172.34,172.43,172.09,172.12,90932.0
2018-03-21 09:30:00,171.99,173.29,171.5,171.93,45655.0,171.99,173.29,171.5,171.93,45655.0
2018-03-21 09:40:00,172.05,173.08,171.79,172.47,48119.0,172.05,173.08,171.79,172.47,48119.0
2018-03-21 09:50:00,172.48,174.17,172.47,173.82,42339.0,172.48,174.17,172.47,173.82,42339.0
2018-03-21 10:00:00,173.6,174.43,173.29,174.31,25820.0,173.6,174.43,173.29,174.31,25820.0
2018-03-21 10:10:00,174.31,174.96,174.09,174.88,31578.0,174.31,174.96,174.09,174.88,31578.0
2018-03-21 10:20:00,174.77,175.12,174.6,175.1,44687.0,174.77,175.12,174.6,175.1,44687.0
2018-03-21 10:30:00,175.03,175.61,175.03,175.17,70233.0,175.03,175.61,175.03,175.17,70233.0
2018-03-21 10:40:00,175.32,175.52,174.78,174.98,30111.0,175.32,175.52,174.78,174.98,30111.0
2018-03-21 10:50:00,174.94,175.3,174.75,175.21,76201.0,174.94,175.3,174.75,175.21,76201.0
2018-03-21 11:00:00,175.25,175.66,175.1,175.58,31275.0,175.25,175.66,175.1,175.58,31275.0
2018-03-21 11:10:00,175.51,175.75,175.21,175.32,21370.0,175.51,175.75,175.21,175.32,21370.0
2018-03-21 11:20:00,175.31,175.51,175.07,175.2,12186.0,175.31,175.51,175.07,175.2,12186.0
2018-03-21 11:30:00,175.19,175.54,174.87,175.51,22644.0,175.19,175.54,174.87,175.51,22644.0
2018-03-21 11:40:00,175.48,175.72,175.3,175.54,15257.0,175.48,175.72,175.3,175.54,15257.0
2018-03-21 11:50:00,175.54,176.2,175.52,175.72,25869.0,175.54,176.2,175.52,175.72,25869.0
2018-03-21 12:00:00,175.81,175.81,175.24,175.66,13385.0,175.81,175.81,175.24,175.66,13385.0
2018-03-21 12:10:00,175.62,175.62,175.21,175.48,12926.0,175.62,175.62,175.21,175.48,12926.0
2018-03-21 12:20:00,175.51,175.99,175.37,175.98,14847.0,175.51,175.99,175.37,175.98,14847.0
2018-03-21 12:30:00,175.97,175.98,175.27,175.33,24898.0,175.97,175.98,175.27,175.33,24898.0
2018-03-21 12:40:00,175.32,175.53,175.23,175.49,18034.0,175.32,175.53,175.23,175.49,18034.0
2018-03-21 12:50:00,175.47,175.6,175.39,175.58,16816.0,175.47,175.6,175.39,175.58,16816.0
2018-03-21 13:00:00,175.57,175.97,175.5,175.5,14253.0,175.57,175.97,175.5,175.5,14253.0
2018-03-21 13:10:00,175.45,175.61,175.07,175.24,13949.0,175.45,175.61,175.07,175.24,13949.0
2018-03-21 13:20:00,175.26,175.27,174.76,174.89,23794.0,175.26,175.27,174.76,174.89,23794.0
2018-03-21 13:30:00,174.82,174.96,174.34,174.43,24169.0,174.82,174.96,174.34,174.43,24169.0
2018-03-21 13:40:00,174.41,174.69,174.34,174.54,17127.0,174.41,174.69,174.34,174.54,17127.0
2018-03-21 13:50:00,174.59,174.64,174.38,174.38,10947.0,174.59,174.64,174.38,174.38,10947.0
2018-03-21 14:00:00,174.46,175.29,174.08,174.84,32850.0,174.46,175.29,174.08,174.84,32850.0
2018-03-21 14:10:00,174.95,175.44,174.83,174.9,19907.0,174.95,175.44,174.83,174.9,19907.0
2018-03-21 14:20:00,174.89,174.97,173.91,174.08,23015.0,174.89,174.97,173.91,174.08,23015.0
2018-03-21 14:30:00,174.08,174.17,173.41,173.55,26897.0,174.08,174.17,173.41,173.55,26897.0
2018-03-21 14:40:00,173.52,173.65,172.59,172.69,30801.0,173.52,173.65,172.59,172.69,30801.0
2018-03-21 14:50:00,172.68,172.91,172.21,172.89,68714.0,172.68,172.91,172.21,172.89,68714.0
2018-03-21 15:00:00,172.78,173.48,172.69,173.25,31324.0,172.78,173.48,172.69,173.25,31324.0
2018-03-21 15:10:00,173.29,173.68,173.02,173.34,48714.0,173.29,173.68,173.02,173.34,48714.0
2018-03-21 15:20:00,173.41,173.87,173.41,173.75,30579.0,173.41,173.87,173.41,173.75,30579.0
2018-03-21 15:30:00,173.77,174.04,173.35,173.94,35037.0,173.77,174.04,173.35,173.94,35037.0
2018-03-21 15:40:00,173.87,174.02,173.3,173.84,48844.0,173.87,174.02,173.3,173.84,48844.0
2018-03-21 15:50:00,173.84,173.84,173.06,173.21,99985.0,173.84,173.84,173.06,173.21,99985.0
2018-03-22 09:30:00,171.34,172.11,170.39,172.04,42059.0,171.34,172.11,170.39,172.04,42059.0
2018-03-22 09:40:00,171.85,172.77,171.76,172.18,25804.0,171.85,172.77,171.76,172.18,25804.0
2018-03-22 09:50:00,172.21,172.39,171.88,172.03,25871.0,172.21,172.39,171.88,172.03,25871.0
2018-03-22 10:00:00,172.09,172.62,171.4,172.47,41737.0,172.09,172.62,171.4,172.47,41737.0
2018-03-22 10:10:00,172.56,172.83,172.24,172.73,32322.0,172.56,172.83,172.24,172.73,32322.0
2018-03-22 10:20:00,172.72,172.74,172.24,172.65,15873.0,172.72,172.74,172.24,172.65,15873.0
2018-03-22 10:30:00,172.67,172.69,172.03,172.52,25695.0,172.67,172.69,172.03,172.52,25695.0
2018-03-22 10:40:00,172.52,172.53,172.0,172.01,32818.0,172.52,172.53,172.0,172.01,32818.0
2018-03-22 10:50:00,172.0,172.15,170.84,171.48,51719.0,172.0,172.15,170.84,171.48,51719.0
2018-03-22 11:00:00,171.5,171.77,171.35,171.69,12663.0,171.5,171.77,171.35,171.69,12663.0
2018-03-22 11:10:00,171.77,171.98,171.52,171.61,23667.0,171.77,171.98,171.52,171.61,23667.0
2018-03-22 11:20:00,171.69,171.69,170.3,170.38,25805.0,171.69,171.69,170.3,170.38,25805.0
2018-03-22 11:30:00,170.53,170.55,169.2,169.22,47497.0,170.53,170.55,169.2,169.22,47497.0
2018-03-22 11:40:00,169.45,170.57,169.24,169.9,28431.0,169.45,170.57,169.24,169.9,28431.0
2018-03-22 11:50:00,169.84,170.21,169.52,169.65,21694.0,169.84,170.21,169.52,169.65,21694.0
2018-03-22 12:00:00,169.61,170.27,169.56,170.12,23605.0,169.61,170.27,169.56,170.12,23605.0
2018-03-22 12:10:00,170.09,170.66,169.93,170.48,25694.0,170.09,170.66,169.93,170.48,25694.0
2018-03-22 12:20:00,170.43,170.97,170.43,170.89,16352.0,170.43,170.97,170.43,170.89,16352.0
2018-03-22 12:30:00,170.9,171.04,170.7,170.8,17193.0,170.9,171.04,170.7,170.8,17193.0
2018-03-22 12:40:00,170.81,170.94,170.55,170.74,16029.0,170.81,170.94,170.55,170.74,16029.0
2018-03-22 12:50:00,170.66,171.1,170.62,170.73,20362.0,170.66,171.1,170.62,170.73,20362.0
2018-03-22 13:00:00,170.69,170.73,170.02,170.23,14002.0,170.69,170.73,170.02,170.23,14002.0
2018-03-22 13:10:00,170.24,170.92,170.21,170.78,5642.0,170.24,170.92,170.21,170.78,5642.0
2018-03-22 13:20:00,170.77,171.25,170.72,171.12,22324.0,170.77,171.25,170.72,171.12,22324.0
2018-03-22 13:30:00,171.06,171.29,170.92,171.05,21859.0,171.06,171.29,170.92,171.05,21859.0
2018-03-22 13:40:00,171.05,171.05,170.73,170.85,15749.0,171.05,171.05,170.73,170.85,15749.0
2018-03-22 13:50:00,170.84,170.9,170.49,170.55,19860.0,170.84,170.9,170.49,170.55,19860.0
2018-03-22 14:00:00,170.59,171.05,170.48,170.48,16114.0,170.59,171.05,170.48,170.48,16114.0
2018-03-22 14:10:00,170.51,170.81,170.36,170.41,22736.0,170.51,170.81,170.36,170.41,22736.0
2018-03-22 14:20:00,170.38,170.44,169.82,170.09,28331.0,170.38,170.44,169.82,170.09,28331.0
2018-03-22 14:30:00,170.04,170.18,169.77,170.03,26949.0,170.04,170.18,169.77,170.03,26949.0
2018-03-22 14:40:00,169.96,170.17,169.7,170.0,19892.0,169.96,170.17,169.7,170.0,19892.0
2018-03-22 14:50:00,169.89,170.03,169.62,169.8,31272.0,169.89,170.03,169.62,169.8,31272.0
2018-03-22 15:00:00,169.77,170.34,169.66,170.02,13861.0,169.77,170.34,169.66,170.02,13861.0
2018-03-22 15:10:00,170.04,170.28,169.68,169.69,22071.0,170.04,170.28,169.68,169.69,22071.0
2018-03-22 15:20:00,169.8,170.31,169.22,169.51,47975.0,169.8,170.31,169.22,169.51,47975.0
2018-03-22 15:30:00,169.5,169.51,168.72,168.75,46132.0,169.5,169.51,168.72,168.75,46132.0
2018-03-22 15:40:00,168.73,168.78,168.0,168.31,79011.0,168.73,168.78,168.0,168.31,79011.0
2018-03-22 15:50:00,168.27,169.05,168.16,168.76,231136.0,168.27,169.05,168.16,168.76,231136.0
2018-03-23 09:30:00,168.98,170.63,168.43,169.39,53810.0,168.98,170.63,168.43,169.39,53810.0
2018-03-23 09:40:00,169.45,169.58,167.89,167.95,35641.0,169.45,169.58,167.89,167.95,35641.0
2018-03-23 09:50:00,167.98,168.59,167.65,168.04,23130.0,167.98,168.59,167.65,168.04,23130.0
2018-03-23 10:00:00,168.26,168.32,167.05,167.55,24552.0,168.26,168.32,167.05,167.55,24552.0
2018-03-23 10:10:00,167.48,168.1,167.12,167.29,24898.0,167.48,168.1,167.12,167.29,24898.0
2018-03-23 10:20:00,167.3,168.34,167.3,168.08,29055.0,167.3,168.34,167.3,168.08,29055.0
2018-03-23 10:30:00,168.18,168.88,167.99,168.62,13007.0,168.18,168.88,167.99,168.62,13007.0
2018-03-23 10:40:00,168.62,170.1,168.54,169.36,31930.0,168.62,170.1,168.54,169.36,31930.0
2018-03-23 10:50:00,169.3,169.84,168.93,169.18,18143.0,169.3,169.84,168.93,169.18,18143.0
2018-03-23 11:00:00,169.18,169.38,168.05,168.05,19049.0,169.18,169.38,168.05,168.05,19049.0
2018-03-23 11:10:00,168.28,168.55,167.83,168.3,13296.0,168.28,168.55,167.83,168.3,13296.0
2018-03-23 11:20:00,168.47,168.56,167.77,167.78,15444.0,168.47,168.56,167.77,167.78,15444.0
2018-03-23 11:30:00,167.94,169.0,167.89,168.36,16528.0,167.94,169.0,167.89,168.36,16528.0
2018-03-23 11:40:00,168.42,168.56,167.95,168.04,18455.0,168.42,168.56,167.95,168.04,18455.0
2018-03-23 11:50:00,167.93,168.01,167.3,167.42,17428.0,167.93,168.01,167.3,167.42,17428.0
2018-03-23 12:00:00,167.3,167.96,167.3,167.86,13562.0,167.3,167.96,167.3,167.86,13562.0
2018-03-23 12:10:00,167.93,167.93,167.47,167.53,17200.0,167.93,167.93,167.47,167.53,17200.0
2018-03-23 12:20:00,167.43,168.11,167.24,167.97,19777.0,167.43,168.11,167.24,167.97,19777.0
2018-03-23 12:30:00,167.98,168.16,167.57,167.57,11842.0,167.98,168.16,167.57,167.57,11842.0
2018-03-23 12:40:00,167.67,167.74,167.23,167.54,20284.0,167.67,167.74,167.23,167.54,20284.0
2018-03-23 12:50:00,167.53,167.61,167.2,167.36,15810.0,167.53,167.61,167.2,167.36,15810.0
2018-03-23 13:00:00,167.25,167.95,166.76,167.95,14704.0,167.25,167.95,166.76,167.95,14704.0
2018-03-23 13:10:00,167.89,168.14,167.85,168.01,17215.0,167.89,168.14,167.85,168.01,17215.0
2018-03-23 13:20:00,168.02,168.4,167.96,168.09,11832.0,168.02,168.4,167.96,168.09,11832.0
2018-03-23 13:30:00,168.13,168.33,167.65,167.72,8015.0,168.13,168.33,167.65,167.72,8015.0
2018-03-23 13:40:00,167.64,168.36,167.63,168.33,10478.0,167.64,168.36,167.63,168.33,10478.0
2018-03-23 13:50:00,168.43,168.89,168.42,168.46,21544.0,168.43,168.89,168.42,168.46,21544.0
2018-03-23 14:00:00,168.55,168.8,168.02,168.3,10681.0,168.55,168.8,168.02,168.3,10681.0
2018-03-23 14:10:00,168.18,168.18,167.55,167.65,11647.0,168.18,168.18,167.55,167.65,11647.0
2018-03-23 14:20:00,167.74,167.92,167.5,167.92,10085.0,167.74,167.92,167.5,167.92,10085.0
2018-03-23 14:30:00,167.83,167.83,167.46,167.47,9750.0,167.83,167.83,167.46,167.47,9750.0
2018-03-23 14:40:00,167.53,167.61,167.1,167.12,36530.0,167.53,167.61,167.1,167.12,36530.0
2018-03-23 14:50:00,167.15,167.15,166.27,166.41,26716.0,167.15,167.15,166.27,166.41,26716.0
2018-03-23 15:00:00,166.38,166.52,165.65,165.65,36587.0,166.38,166.52,165.65,165.65,36587.0
2018-03-23 15:10:00,165.69,166.45,165.47,165.93,94651.0,165.69,166.45,165.47,165.93,94651.0
2018-03-23 15:20:00,165.85,166.03,165.43,165.87,25761.0,165.85,166.03,165.43,165.87,25761.0
2018-03-23 15:30:00,165.8,165.95,165.16,165.31,38932.0,165.8,165.95,165.16,165.31,38932.0
2018-03-23 15:40:00,165.28,165.65,165.04,165.04,56983.0,165.28,165.65,165.04,165.04,56983.0
2018-03-23 15:50:00,165.02,165.1,164.52,164.63,146992.0,165.02,165.1,164.52,164.63,146992.0
2018-03-26 09:30:00,168.55,170.06,168.08,168.93,131907.0,168.55,170.06,168.08,168.93,131907.0
2018-03-26 09:40:00,168.92,169.54,168.75,169.28,48134.0,168.92,169.54,168.75,169.28,48134.0
2018-03-26 09:50:00,169.49,170.43,169.38,169.89,43814.0,169.49,170.43,169.38,169.89,43814.0
2018-03-26 10:00:00,169.91,170.77,169.91,169.95,28969.0,169.91,170.77,169.91,169.95,28969.0
2018-03-26 10:10:00,169.99,170.23,169.27,169.49,34117.0,169.99,170.23,169.27,169.49,34117.0
2018-03-26 10:20:00,169.44,169.89,169.04,169.44,52589.0,169.44,169.89,169.04,169.44,52589.0
2018-03-26 10:30:00,169.4,169.74,168.68,169.57,96246.0,169.4,169.74,168.68,169.57,96246.0
2018-03-26 10:40:00,169.55,169.92,169.33,169.52,28035.0,169.55,169.92,169.33,169.52,28035.0
2018-03-26 10:50:00,169.59,169.66,169.0,169.0,22708.0,169.59,169.66,169.0,169.0,22708.0
2018-03-26 11:00:00,168.84,168.84,167.81,168.09,34449.0,168.84,168.84,167.81,168.09,34449.0
2018-03-26 11:10:00,168.1,168.69,167.93,167.93,30364.0,168.1,168.69,167.93,167.93,30364.0
2018-03-26 11:20:00,167.93,168.7,167.91,168.46,31499.0,167.93,168.7,167.91,168.46,31499.0
2018-03-26 11:30:00,168.3,169.11,168.06,169.11,25034.0,168.3,169.11,168.06,169.11,25034.0
2018-03-26 11:40:00,169.08,169.52,169.07,169.23,16806.0,169.08,169.52,169.07,169.23,16806.0
2018-03-26 11:50:00,169.2,169.71,169.15,169.19,20308.0,169.2,169.71,169.15,169.19,20308.0
2018-03-26 12:00:00,169.15,169.96,169.05,169.96,13454.0,169.15,169.96,169.05,169.96,13454.0
2018-03-26 12:10:00,169.82,170.42,169.73,169.84,10499.0,169.82,170.42,169.73,169.84,10499.0
2018-03-26 12:20:00,169.85,170.4,169.85,169.97,13256.0,169.85,170.4,169.85,169.97,13256.0
2018-03-26 12:30:00,170.06,170.44,170.04,170.25,10721.0,170.06,170.44,170.04,170.25,10721.0
2018-03-26 12:40:00,170.15,170.34,169.78,169.78,15815.0,170.15,170.34,169.78,169.78,15815.0
2018-03-26 12:50:00,169.89,170.04,169.68,169.68,11227.0,169.89,170.04,169.68,169.68,11227.0
2018-03-26 13:00:00,169.77,170.26,169.77,170.25,12586.0,169.77,170.26,169.77,170.25,12586.0
2018-03-26 13:10:00,170.21,170.69,170.21,170.38,23463.0,170.21,170.69,170.21,170.38,23463.0
2018-03-26 13:20:00,170.38,170.48,170.09,170.2,13756.0,170.38,170.48,170.09,170.2,13756.0
2018-03-26 13:30:00,170.23,170.39,169.97,170.33,36145.0,170.23,170.39,169.97,170.33,36145.0
2018-03-26 13:40:00,170.35,170.58,170.04,170.39,14117.0,170.35,170.58,170.04,170.39,14117.0
2018-03-26 13:50:00,170.44,170.54,170.2,170.47,14070.0,170.44,170.54,170.2,170.47,14070.0
2018-03-26 14:00:00,170.53,170.73,170.32,170.5,19144.0,170.53,170.73,170.32,170.5,19144.0
2018-03-26 14:10:00,170.44,170.61,170.25,170.39,16076.0,170.44,170.61,170.25,170.39,16076.0
2018-03-26 14:20:00,170.43,170.82,170.28,170.72,63829.0,170.43,170.82,170.28,170.72,63829.0
2018-03-26 14:30:00,170.72,171.1,170.71,170.99,17774.0,170.72,171.1,170.71,170.99,17774.0
2018-03-26 14:40:00,171.0,171.47,170.99,171.13,24290.0,171.0,171.47,170.99,171.13,24290.0
2018-03-26 14:50:00,171.16,171.59,170.95,170.95,18176.0,171.16,171.59,170.95,170.95,18176.0
2018-03-26 15:00:00,171.0,171.33,170.91,171.23,18717.0,171.0,171.33,170.91,171.23,18717.0
2018-03-26 15:10:00,171.26,171.35,171.1,171.18,30852.0,171.26,171.35,171.1,171.18,30852.0
2018-03-26 15:20:00,171.19,171.23,170.61,170.97,50644.0,171.19,171.23,170.61,170.97,50644.0
2018-03-26 15:30:00,170.97,171.28,170.91,171.28,58693.0,170.97,171.28,170.91,171.28,58693.0
2018-03-26 15:40:00,171.28,172.04,171.22,171.91,71924.0,171.28,172.04,171.22,171.91,71924.0
2018-03-26 15:50:00,171.99,171.99,171.31,171.45,116045.0,171.99,171.99,171.31,171.45,116045.0
2018-03-27 09:30:00,173.21,173.38,171.74,172.44,41939.0,173.21,173.38,171.74,172.44,41939.0
2018-03-27 09:40:00,172.4,172.4,170.54,170.65,31677.0,172.4,172.4,170.54,170.65,31677.0
2018-03-27 09:50:00,170.81,171.23,170.47,171.23,34266.0,170.81,171.23,170.47,171.23,34266.0
2018-03-27 10:00:00,171.25,171.42,170.55,170.55,23207.0,171.25,171.42,170.55,170.55,23207.0
2018-03-27 10:10:00,170.52,170.62,169.87,170.02,27548.0,170.52,170.62,169.87,170.02,27548.0
2018-03-27 10:20:00,170.0,170.32,169.76,170.09,33498.0,170.0,170.32,169.76,170.09,33498.0
2018-03-27 10:30:00,170.22,170.5,170.07,170.28,24502.0,170.22,170.5,170.07,170.28,24502.0
2018-03-27 10:40:00,170.34,170.89,170.14,170.68,30431.0,170.34,170.89,170.14,170.68,30431.0
2018-03-27 10:50:00,170.65,170.65,169.94,169.94,9908.0,170.65,170.65,169.94,169.94,9908.0
2018-03-27 11:00:00,170.04,170.08,169.67,169.89,19480.0,170.04,170.08,169.67,169.89,19480.0
2018-03-27 11:10:00,169.76,170.01,169.53,169.58,14443.0,169.76,170.01,169.53,169.58,14443.0
2018-03-27 11:20:00,169.51,169.51,168.84,169.01,23539.0,169.51,169.51,168.84,169.01,23539.0
2018-03-27 11:30:00,168.9,169.81,168.9,169.55,17311.0,168.9,169.81,168.9,169.55,17311.0
2018-03-27 11:40:00,169.67,170.32,169.67,170.32,19671.0,169.67,170.32,169.67,170.32,19671.0
2018-03-27 11:50:00,170.33,170.33,169.86,169.97,10062.0,170.33,170.33,169.86,169.97,10062.0
2018-03-27 12:00:00,170.06,170.2,169.77,169.9,10278.0,170.06,170.2,169.77,169.9,10278.0
2018-03-27 12:10:00,169.9,169.9,168.9,168.91,30971.0,169.9,169.9,168.9,168.91,30971.0
2018-03-27 12:20:00,168.92,168.92,167.83,167.88,41314.0,168.92,168.92,167.83,167.88,41314.0
2018-03-27 12:30:00,167.91,168.2,167.15,167.97,55817.0,167.91,168.2,167.15,167.97,55817.0
2018-03-27 12:40:00,168.0,168.12,167.19,167.19,40424.0,168.0,168.12,167.19,167.19,40424.0
2018-03-27 12:50:00,167.3,167.65,167.15,167.63,21473.0,167.3,167.65,167.15,167.63,21473.0
2018-03-27 13:00:00,167.67,167.85,167.1,167.19,20985.0,167.67,167.85,167.1,167.19,20985.0
2018-03-27 13:10:00,167.18,167.43,167.0,167.03,13901.0,167.18,167.43,167.0,167.03,13901.0
2018-03-27 13:20:00,167.0,167.0,166.4,166.4,20480.0,167.0,167.0,166.4,166.4,20480.0
2018-03-27 13:30:00,166.45,166.65,166.11,166.11,27807.0,166.45,166.65,166.11,166.11,27807.0
2018-03-27 13:40:00,166.11,166.59,165.89,166.23,23240.0,166.11,166.59,165.89,166.23,23240.0
2018-03-27 13:50:00,166.16,166.16,165.54,166.11,17479.0,166.16,166.16,165.54,166.11,17479.0
2018-03-27 14:00:00,166.26,166.26,164.88,165.19,40230.0,166.26,166.26,164.88,165.19,40230.0
2018-03-27 14:10:00,165.21,165.93,164.93,165.93,23121.0,165.21,165.93,164.93,165.93,23121.0
2018-03-27 14:20:00,165.94,165.94,164.56,164.6,28508.0,165.94,165.94,164.56,164.6,28508.0
2018-03-27 14:30:00,164.6,165.08,164.18,165.04,46017.0,164.6,165.08,164.18,165.04,46017.0
2018-03-27 14:40:00,165.13,165.33,164.29,164.44,28276.0,165.13,165.33,164.29,164.44,28276.0
2018-03-27 14:50:00,164.39,164.65,163.95,164.05,32574.0,164.39,164.65,163.95,164.05,32574.0
2018-03-27 15:00:00,164.16,164.25,162.69,163.32,69777.0,164.16,164.25,162.69,163.32,69777.0
2018-03-27 15:10:00,163.29,163.99,162.81,163.71,65294.0,163.29,163.99,162.81,163.71,65294.0
2018-03-27 15:20:00,163.64,163.84,162.6,162.65,33419.0,163.64,163.84,162.6,162.65,33419.0
2018-03-27 15:30:00,162.7,162.77,161.63,162.61,57195.0,162.7,162.77,161.63,162.61,57195.0
2018-03-27 15:40:00,162.56,162.81,161.36,161.76,94366.0,162.56,162.81,161.36,161.76,94366.0
2018-03-27 15:50:00,161.74,163.05,161.65,162.73,156503.0,161.74,163.05,161.65,162.73,156503.0
2018-03-28 09:30:00,163.0,164.02,159.13,159.13,161734.0,163.0,164.02,159.13,159.13,161734.0
2018-03-28 09:40:00,159.19,160.35,157.8,160.08,106354.0,159.19,160.35,157.8,160.08,106354.0
2018-03-28 09:50:00,160.03,161.15,159.68,161.09,88616.0,160.03,161.15,159.68,161.09,88616.0
2018-03-28 10:00:00,161.19,161.94,160.88,161.72,139697.0,161.19,161.94,160.88,161.72,139697.0
2018-03-28 10:10:00,161.67,161.8,160.28,161.14,68678.0,161.67,161.8,160.28,161.14,68678.0
2018-03-28 10:20:00,161.09,161.72,159.57,159.94,65795.0,161.09,161.72,159.57,159.94,65795.0
2018-03-28 10:30:00,160.03,160.81,159.24,159.51,48184.0,160.03,160.81,159.24,159.51,48184.0
2018-03-28 10:40:00,159.33,159.33,157.47,157.66,97580.0,159.33,159.33,157.47,157.66,97580.0
2018-03-28 10:50:00,157.77,158.28,157.16,158.22,125181.0,157.77,158.28,157.16,158.22,125181.0
2018-03-28 11:00:00,158.23,159.05,158.05,158.07,55795.0,158.23,159.05,158.05,158.07,55795.0
2018-03-28 11:10:00,158.32,158.95,157.85,158.86,73032.0,158.32,158.95,157.85,158.86,73032.0
2018-03-28 11:20:00,158.75,158.75,157.32,157.32,39952.0,158.75,158.75,157.32,157.32,39952.0
2018-03-28 11:30:00,157.47,159.06,157.21,158.89,115332.0,157.47,159.06,157.21,158.89,115332.0
2018-03-28 11:40:00,158.78,160.09,158.77,159.64,28852.0,158.78,160.09,158.77,159.64,28852.0
2018-03-28 11:50:00,159.73,159.73,158.45,158.67,42929.0,159.73,159.73,158.45,158.67,42929.0
2018-03-28 12:00:00,158.67,159.43,158.67,159.24,28966.0,158.67,159.43,158.67,159.24,28966.0
2018-03-28 12:10:00,159.12,160.78,159.12,160.78,33780.0,159.12,160.78,159.12,160.78,33780.0
2018-03-28 12:20:00,160.91,161.09,159.28,159.4,33163.0,160.91,161.09,159.28,159.4,33163.0
2018-03-28 12:30:00,159.32,160.01,159.04,159.65,28082.0,159.32,160.01,159.04,159.65,28082.0
2018-03-28 12:40:00,159.56,159.85,158.77,158.89,27511.0,159.56,159.85,158.77,158.89,27511.0
2018-03-28 12:50:00,158.85,159.34,158.2,158.27,35424.0,158.85,159.34,158.2,158.27,35424.0
2018-03-28 13:00:00,158.23,158.91,157.88,158.91,19171.0,158.23,158.91,157.88,158.91,19171.0
2018-03-28 13:10:00,158.89,158.99,157.97,158.07,35417.0,158.89,158.99,157.97,158.07,35417.0
2018-03-28 13:20:00,158.23,159.86,158.15,159.18,32004.0,158.23,159.86,158.15,159.18,32004.0
2018-03-28 13:30:00,159.21,159.45,158.87,159.37,43016.0,159.21,159.45,158.87,159.37,43016.0
2018-03-28 13:40:00,159.29,160.36,159.14,160.02,76546.0,159.29,160.36,159.14,160.02,76546.0
2018-03-28 13:50:00,159.94,160.06,159.33,160.06,57917.0,159.94,160.06,159.33,160.06,57917.0
2018-03-28 14:00:00,160.11,160.34,158.91,159.21,53787.0,160.11,160.34,158.91,159.21,53787.0
2018-03-28 14:10:00,159.15,159.77,158.95,159.63,36458.0,159.15,159.77,158.95,159.63,36458.0
2018-03-28 14:20:00,159.77,160.35,159.32,159.43,27623.0,159.77,160.35,159.32,159.43,27623.0
2018-03-28 14:30:00,159.27,160.49,159.27,160.12,30452.0,159.27,160.49,159.27,160.12,30452.0
2018-03-28 14:40:00,160.25,160.5,159.29,159.72,40030.0,160.25,160.5,159.29,159.72,40030.0
2018-03-28 14:50:00,159.71,159.91,159.02,159.11,33114.0,159.71,159.91,159.02,159.11,33114.0
2018-03-28 15:00:00,159.1,159.57,159.0,159.05,64476.0,159.1,159.57,159.0,159.05,64476.0
2018-03-28 15:10:00,159.09,160.0,159.08,159.66,97041.0,159.09,160.0,159.08,159.66,97041.0
2018-03-28 15:20:00,159.68,160.07,159.4,159.68,89827.0,159.68,160.07,159.4,159.68,89827.0
2018-03-28 15:30:00,159.55,160.66,159.55,160.54,61565.0,159.55,160.66,159.55,160.54,61565.0
2018-03-28 15:40:00,160.53,160.58,159.7,160.11,96785.0,160.53,160.58,159.7,160.11,96785.0
2018-03-28 15:50:00,160.09,160.2,159.68,159.73,147536.0,160.09,160.2,159.68,159.73,147536.0
2018-03-29 09:30:00,161.6,162.34,160.62,161.19,28513.0,161.6,162.34,160.62,161.19,28513.0
2018-03-29 09:40:00,160.99,161.38,160.27,160.81,32284.0,160.99,161.38,160.27,160.81,32284.0
2018-03-29 09:50:00,160.63,161.4,160.44,160.7,27418.0,160.63,161.4,160.44,160.7,27418.0
2018-03-29 10:00:00,160.76,162.0,160.7,161.73,32349.0,160.76,162.0,160.7,161.73,32349.0
2018-03-29 10:10:00,161.87,162.43,161.76,162.15,22350.0,161.87,162.43,161.76,162.15,22350.0
2018-03-29 10:20:00,162.21,162.96,161.65,162.85,22991.0,162.21,162.96,161.65,162.85,22991.0
2018-03-29 10:30:00,162.87,163.62,162.54,163.61,31498.0,162.87,163.62,162.54,163.61,31498.0
2018-03-29 10:40:00,163.64,164.39,163.43,164.23,50108.0,163.64,164.39,163.43,164.23,50108.0
2018-03-29 10:50:00,164.16,164.67,163.89,164.67,49918.0,164.16,164.67,163.89,164.67,49918.0
2018-03-29 11:00:00,164.68,165.19,164.55,164.83,35862.0,164.68,165.19,164.55,164.83,35862.0
2018-03-29 11:10:00,164.75,164.79,163.98,164.32,38923.0,164.75,164.79,163.98,164.32,38923.0
2018-03-29 11:20:00,164.36,165.2,164.36,164.7,39326.0,164.36,165.2,164.36,164.7,39326.0
2018-03-29 11:30:00,164.7,164.87,164.43,164.48,29975.0,164.7,164.87,164.43,164.48,29975.0
2018-03-29 11:40:00,164.57,165.93,164.48,165.4,56642.0,164.57,165.93,164.48,165.4,56642.0
2018-03-29 11:50:00,165.44,165.6,164.82,165.15,28617.0,165.44,165.6,164.82,165.15,28617.0
2018-03-29 12:00:00,165.0,165.19,164.41,164.67,19901.0,165.0,165.19,164.41,164.67,19901.0
2018-03-29 12:10:00,164.68,164.85,164.34,164.81,17500.0,164.68,164.85,164.34,164.81,17500.0
2018-03-29 12:20:00,164.75,165.21,164.67,165.21,30138.0,164.75,165.21,164.67,165.21,30138.0
2018-03-29 12:30:00,165.15,165.15,164.82,164.85,28606.0,165.15,165.15,164.82,164.85,28606.0
2018-03-29 12:40:00,164.88,164.93,164.6,164.78,25172.0,164.88,164.93,164.6,164.78,25172.0
2018-03-29 12:50:00,164.86,165.53,164.78,165.29,27990.0,164.86,165.53,164.78,165.29,27990.0
2018-03-29 13:00:00,165.4,165.49,164.48,164.73,14228.0,165.4,165.49,164.48,164.73,14228.0
2018-03-29 13:10:00,164.72,165.18,164.72,165.17,10821.0,164.72,165.18,164.72,165.17,10821.0
2018-03-29 13:20:00,165.21,165.4,165.07,165.3,20649.0,165.21,165.4,165.07,165.3,20649.0
2018-03-29 13:30:00,165.37,166.0,165.33,165.64,19961.0,165.37,166.0,165.33,165.64,19961.0
2018-03-29 13:40:00,165.66,166.38,165.66,166.38,17749.0,165.66,166.38,165.66,166.38,17749.0
2018-03-29 13:50:00,166.31,167.25,166.31,166.99,38632.0,166.31,167.25,166.31,166.99,38632.0
2018-03-29 14:00:00,166.96,166.96,166.19,166.58,53870.0,166.96,166.96,166.19,166.58,53870.0
2018-03-29 14:10:00,166.6,166.92,166.09,166.43,33984.0,166.6,166.92,166.09,166.43,33984.0
2018-03-29 14:20:00,166.57,166.66,166.2,166.66,25542.0,166.57,166.66,166.2,166.66,25542.0
2018-03-29 14:30:00,166.75,167.29,166.68,167.03,34493.0,166.75,167.29,166.68,167.03,34493.0
2018-03-29 14:40:00,167.08,167.31,166.9,167.3,30203.0,167.08,167.31,166.9,167.3,30203.0
2018-03-29 14:50:00,167.22,167.46,167.02,167.28,27322.0,167.22,167.46,167.02,167.28,27322.0
2018-03-29 15:00:00,167.2,167.35,166.92,166.96,56921.0,167.2,167.35,166.92,166.96,56921.0
2018-03-29 15:10:00,167.03,167.06,166.47,166.47,33156.0,167.03,167.06,166.47,166.47,33156.0
2018-03-29 15:20:00,166.51,166.61,165.34,166.05,61120.0,166.51,166.61,165.34,166.05,61120.0
2018-03-29 15:30:00,166.03,166.03,165.13,165.42,49834.0,166.03,166.03,165.13,165.42,49834.0
2018-03-29 15:40:00,165.38,166.04,165.32,165.61,60122.0,165.38,166.04,165.32,165.61,60122.0
2018-03-29 15:50:00,165.67,165.81,165.11,165.4,200652.0,165.67,165.81,165.11,165.4,200652.0
2018-04-02 09:30:00,164.44,165.85,164.3,165.54,56127.0,164.44,165.85,164.3,165.54,56127.0
2018-04-02 09:40:00,165.49,165.59,163.44,164.0,62852.0,165.49,165.59,163.44,164.0,62852.0
2018-04-02 09:50:00,163.89,164.0,162.83,163.13,42523.0,163.89,164.0,162.83,163.13,42523.0
2018-04-02 10:00:00,163.17,163.18,161.71,162.41,88117.0,163.17,163.18,161.71,162.41,88117.0
2018-04-02 10:10:00,162.32,162.75,162.23,162.39,32149.0,162.32,162.75,162.23,162.39,32149.0
2018-04-02 10:20:00,162.47,162.77,161.74,161.74,32250.0,162.47,162.77,161.74,161.74,32250.0
2018-04-02 10:30:00,161.74,161.89,160.99,161.86,40078.0,161.74,161.89,160.99,161.86,40078.0
2018-04-02 10:40:00,161.95,162.75,161.84,162.63,15822.0,161.95,162.75,161.84,162.63,15822.0
2018-04-02 10:50:00,162.58,162.66,161.79,161.94,23893.0,162.58,162.66,161.79,161.94,23893.0
2018-04-02 11:00:00,161.82,161.88,161.04,161.27,28623.0,161.82,161.88,161.04,161.27,28623.0
2018-04-02 11:10:00,161.25,162.0,161.08,161.99,31225.0,161.25,162.0,161.08,161.99,31225.0
2018-04-02 11:20:00,161.88,161.95,161.41,161.74,34665.0,161.88,161.95,161.41,161.74,34665.0
2018-04-02 11:30:00,161.72,161.84,160.74,161.16,25045.0,161.72,161.84,160.74,161.16,25045.0
2018-04-02 11:40:00,161.1,161.24,160.53,161.02,24632.0,161.1,161.24,160.53,161.02,24632.0
2018-04-02 11:50:00,161.13,161.26,160.66,160.91,36650.0,161.13,161.26,160.66,160.91,36650.0
2018-04-02 12:00:00,160.75,161.14,160.6,160.89,30884.0,160.75,161.14,160.6,160.89,30884.0
2018-04-02 12:10:00,160.9,161.37,160.5,161.19,54382.0,160.9,161.37,160.5,161.19,54382.0
2018-04-02 12:20:00,161.18,161.81,161.07,161.64,20329.0,161.18,161.81,161.07,161.64,20329.0
2018-04-02 12:30:00,161.66,161.98,161.57,161.75,12352.0,161.66,161.98,161.57,161.75,12352.0
2018-04-02 12:40:00,161.81,162.53,161.63,162.51,14296.0,161.81,162.53,161.63,162.51,14296.0
2018-04-02 12:50:00,162.48,162.48,161.89,162.14,16617.0,162.48,162.48,161.89,162.14,16617.0
2018-04-02 13:00:00,162.06,162.22,161.41,161.46,19316.0,162.06,162.22,161.41,161.46,19316.0
2018-04-02 13:10:00,161.42,161.66,161.2,161.25,23286.0,161.42,161.66,161.2,161.25,23286.0
2018-04-02 13:20:00,161.22,161.31,160.7,160.87,22166.0,161.22,161.31,160.7,160.87,22166.0
2018-04-02 13:30:00,160.93,161.62,160.88,161.31,15918.0,160.93,161.62,160.88,161.31,15918.0
2018-04-02 13:40:00,161.24,161.33,160.86,161.08,18426.0,161.24,161.33,160.86,161.08,18426.0
2018-04-02 13:50:00,161.19,161.88,161.18,161.38,25013.0,161.19,161.88,161.18,161.38,25013.0
2018-04-02 14:00:00,161.31,161.33,160.64,160.95,28259.0,161.31,161.33,160.64,160.95,28259.0
2018-04-02 14:10:00,160.91,160.97,160.54,160.84,34151.0,160.91,160.97,160.54,160.84,34151.0
2018-04-02 14:20:00,160.8,161.0,159.92,160.13,19714.0,160.8,161.0,159.92,160.13,19714.0
2018-04-02 14:30:00,159.97,160.58,159.67,159.8,33097.0,159.97,160.58,159.67,159.8,33097.0
2018-04-02 14:40:00,159.77,159.87,159.24,159.79,37386.0,159.77,159.87,159.24,159.79,37386.0
2018-04-02 14:50:00,159.86,160.41,159.86,160.18,37620.0,159.86,160.41,159.86,160.18,37620.0
2018-04-02 15:00:00,160.12,160.46,159.88,159.97,41500.0,160.12,160.46,159.88,159.97,41500.0
2018-04-02 15:10:00,159.99,160.88,159.92,160.83,45280.0,159.99,160.88,159.92,160.83,45280.0
2018-04-02 15:20:00,160.84,160.91,160.08,160.33,36783.0,160.84,160.91,160.08,160.33,36783.0
2018-04-02 15:30:00,160.33,160.42,159.74,159.74,60881.0,160.33,160.42,159.74,159.74,60881.0
2018-04-02 15:40:00,159.79,161.45,159.66,161.28,61927.0,159.79,161.45,159.66,161.28,61927.0
2018-04-02 15:50:00,161.33,161.98,161.33,161.49,221343.0,161.33,161.98,161.33,161.49,221343.0
2018-04-03 09:30:00,166.6,167.97,165.01,166.35,85759.0,166.6,167.97,165.01,166.35,85759.0
2018-04-03 09:40:00,166.4,166.48,163.83,164.27,60790.0,166.4,166.48,163.83,164.27,60790.0
2018-04-03 09:50:00,164.01,164.08,163.18,163.75,27121.0,164.01,164.08,163.18,163.75,27121.0
2018-04-03 10:00:00,163.58,163.76,161.51,161.52,73192.0,163.58,163.76,161.51,161.52,73192.0
2018-04-03 10:10:00,161.66,161.66,160.14,160.36,126593.0,161.66,161.66,160.14,160.36,126593.0
2018-04-03 10:20:00,160.36,161.8,160.36,161.8,37268.0,160.36,161.8,160.36,161.8,37268.0
2018-04-03 10:30:00,161.91,162.59,161.76,162.15,36341.0,161.91,162.59,161.76,162.15,36341.0
2018-04-03 10:40:00,162.21,162.88,162.21,162.38,37544.0,162.21,162.88,162.21,162.38,37544.0
2018-04-03 10:50:00,162.26,163.04,161.88,162.87,48926.0,162.26,163.04,161.88,162.87,48926.0
2018-04-03 11:00:00,162.87,164.22,162.87,163.99,40685.0,162.87,164.22,162.87,163.99,40685.0
2018-04-03 11:10:00,163.87,163.97,162.89,163.51,32797.0,163.87,163.97,162.89,163.51,32797.0
2018-04-03 11:20:00,163.45,163.46,162.64,162.81,25044.0,163.45,163.46,162.64,162.81,25044.0
2018-04-03 11:30:00,162.77,162.96,161.84,162.26,13891.0,162.77,162.96,161.84,162.26,13891.0
2018-04-03 11:40:00,162.17,162.17,161.14,161.15,25593.0,162.17,162.17,161.14,161.15,25593.0
2018-04-03 11:50:00,161.09,161.42,160.8,160.87,23766.0,161.09,161.42,160.8,160.87,23766.0
2018-04-03 12:00:00,160.86,161.48,160.76,161.47,56323.0,160.86,161.48,160.76,161.47,56323.0
2018-04-03 12:10:00,161.48,161.61,160.98,161.22,22112.0,161.48,161.61,160.98,161.22,22112.0
2018-04-03 12:20:00,161.12,161.25,160.07,160.58,37361.0,161.12,161.25,160.07,160.58,37361.0
2018-04-03 12:30:00,160.6,161.31,160.6,161.17,16206.0,160.6,161.31,160.6,161.17,16206.0
2018-04-03 12:40:00,161.25,161.47,161.02,161.02,11656.0,161.25,161.47,161.02,161.02,11656.0
2018-04-03 12:50:00,161.07,161.34,160.59,160.99,16701.0,161.07,161.34,160.59,160.99,16701.0
2018-04-03 13:00:00,161.01,161.3,160.66,161.06,12807.0,161.01,161.3,160.66,161.06,12807.0
2018-04-03 13:10:00,161.22,161.31,160.76,161.07,14159.0,161.22,161.31,160.76,161.07,14159.0
2018-04-03 13:20:00,161.12,161.52,161.03,161.2,24394.0,161.12,161.52,161.03,161.2,24394.0
2018-04-03 13:30:00,161.26,161.39,160.82,160.82,16428.0,161.26,161.39,160.82,160.82,16428.0
2018-04-03 13:40:00,160.81,161.13,160.63,160.7,18601.0,160.81,161.13,160.63,160.7,18601.0
2018-04-03 13:50:00,160.65,161.29,160.64,161.14,26296.0,160.65,161.29,160.64,161.14,26296.0
2018-04-03 14:00:00,161.13,161.49,161.1,161.43,23016.0,161.13,161.49,161.1,161.43,23016.0
2018-04-03 14:10:00,161.43,161.43,161.0,161.24,20423.0,161.43,161.43,161.0,161.24,20423.0
2018-04-03 14:20:00,161.13,161.39,160.9,161.02,17787.0,161.13,161.39,160.9,161.02,17787.0
2018-04-03 14:30:00,160.92,160.98,160.64,160.75,18024.0,160.92,160.98,160.64,160.75,18024.0
2018-04-03 14:40:00,160.81,161.18,160.17,161.07,35794.0,160.81,161.18,160.17,161.07,35794.0
2018-04-03 14:50:00,161.06,161.53,160.77,161.44,27703.0,161.06,161.53,160.77,161.44,27703.0
2018-04-03 15:00:00,161.4,162.08,161.26,162.03,39070.0,161.4,162.08,161.26,162.03,39070.0
2018-04-03 15:10:00,162.03,162.24,161.21,161.52,30922.0,162.03,162.24,161.21,161.52,30922.0
2018-04-03 15:20:00,161.46,161.78,161.31,161.76,29575.0,161.46,161.78,161.31,161.76,29575.0
2018-04-03 15:30:00,161.79,162.0,161.15,161.5,36657.0,161.79,162.0,161.15,161.5,36657.0
2018-04-03 15:40:00,161.49,162.09,161.41,161.55,65012.0,161.49,162.09,161.41,161.55,65012.0
2018-04-03 15:50:00,161.5,161.88,161.4,161.82,91408.0,161.5,161.88,161.4,161.82,91408.0
2018-04-04 09:30:00,156.5,159.18,156.0,158.4,106240.0,156.5,159.18,156.0,158.4,106240.0
2018-04-04 09:40:00,158.4,159.05,157.92,158.33,42942.0,158.4,159.05,157.92,158.33,42942.0
2018-04-04 09:50:00,158.28,159.32,158.0,159.25,32245.0,158.28,159.32,158.0,159.25,32245.0
2018-04-04 10:00:00,159.05,159.52,158.37,159.08,28708.0,159.05,159.52,158.37,159.08,28708.0
2018-04-04 10:10:00,159.26,160.36,159.26,159.87,57471.0,159.26,160.36,159.26,159.87,57471.0
2018-04-04 10:20:00,159.88,159.88,159.27,159.27,28310.0,159.88,159.88,159.27,159.27,28310.0
2018-04-04 10:30:00,159.41,159.49,159.02,159.4,34484.0,159.41,159.49,159.02,159.4,34484.0
2018-04-04 10:40:00,159.41,160.49,159.13,160.49,40537.0,159.41,160.49,159.13,160.49,40537.0
2018-04-04 10:50:00,160.35,160.81,160.06,160.81,38465.0,160.35,160.81,160.06,160.81,38465.0
2018-04-04 11:00:00,160.82,160.82,159.82,159.82,29753.0,160.82,160.82,159.82,159.82,29753.0
2018-04-04 11:10:00,159.94,160.69,159.83,160.61,21578.0,159.94,160.69,159.83,160.61,21578.0
2018-04-04 11:20:00,160.65,161.5,160.6,161.5,45877.0,160.65,161.5,160.6,161.5,45877.0
2018-04-04 11:30:00,161.54,162.22,161.41,162.03,24593.0,161.54,162.22,161.41,162.03,24593.0
2018-04-04 11:40:00,161.97,162.23,161.82,162.03,46523.0,161.97,162.23,161.82,162.03,46523.0
2018-04-04 11:50:00,161.95,162.37,161.76,162.13,25069.0,161.95,162.37,161.76,162.13,25069.0
2018-04-04 12:00:00,162.06,162.13,161.54,161.92,21007.0,162.06,162.13,161.54,161.92,21007.0
2018-04-04 12:10:00,161.93,162.12,161.8,161.83,26440.0,161.93,162.12,161.8,161.83,26440.0
2018-04-04 12:20:00,161.84,162.08,161.65,162.02,25629.0,161.84,162.08,161.65,162.02,25629.0
2018-04-04 12:30:00,162.04,162.48,161.85,162.17,21524.0,162.04,162.48,161.85,162.17,21524.0
2018-04-04 12:40:00,162.25,162.52,161.98,162.13,21821.0,162.25,162.52,161.98,162.13,21821.0
2018-04-04 12:50:00,162.13,162.25,161.79,161.92,23727.0,162.13,162.25,161.79,161.92,23727.0
2018-04-04 13:00:00,161.96,162.08,161.33,161.33,16367.0,161.96,162.08,161.33,161.33,16367.0
2018-04-04 13:10:00,161.19,162.15,161.18,161.38,40088.0,161.19,162.15,161.18,161.38,40088.0
2018-04-04 13:20:00,161.37,161.43,160.84,161.41,15761.0,161.37,161.43,160.84,161.41,15761.0
2018-04-04 13:30:00,161.43,161.77,161.26,161.53,12557.0,161.43,161.77,161.26,161.53,12557.0
2018-04-04 13:40:00,161.61,161.85,161.28,161.39,19346.0,161.61,161.85,161.28,161.39,19346.0
2018-04-04 13:50:00,161.39,161.64,161.19,161.62,15382.0,161.39,161.64,161.19,161.62,15382.0
2018-04-04 14:00:00,161.68,162.17,161.48,162.01,22350.0,161.68,162.17,161.48,162.01,22350.0
2018-04-04 14:10:00,162.06,162.4,161.84,162.34,50072.0,162.06,162.4,161.84,162.34,50072.0
2018-04-04 14:20:00,162.33,163.53,162.32,163.52,57206.0,162.33,163.53,162.32,163.52,57206.0
2018-04-04 14:30:00,163.51,163.89,162.95,163.08,28814.0,163.51,163.89,162.95,163.08,28814.0
2018-04-04 14:40:00,163.12,163.21,162.85,162.94,34920.0,163.12,163.21,162.85,162.94,34920.0
2018-04-04 14:50:00,162.94,163.14,162.86,162.98,34385.0,162.94,163.14,162.86,162.98,34385.0
2018-04-04 15:00:00,162.98,163.42,162.98,163.19,39089.0,162.98,163.42,162.98,163.19,39089.0
2018-04-04 15:10:00,163.19,163.2,162.86,162.88,41988.0,163.19,163.2,162.86,162.88,41988.0
2018-04-04 15:20:00,162.92,164.3,162.89,164.18,44484.0,162.92,164.3,162.89,164.18,44484.0
2018-04-04 15:30:00,164.21,164.57,163.96,164.51,189465.0,164.21,164.57,163.96,164.51,189465.0
2018-04-04 15:40:00,164.52,164.8,164.14,164.39,100294.0,164.52,164.8,164.14,164.39,100294.0
2018-04-04 15:50:00,164.46,164.99,164.44,164.69,128497.0,164.46,164.99,164.44,164.69,128497.0
2018-04-05 09:30:00,166.78,167.98,166.1,166.38,114743.0,166.78,167.98,166.1,166.38,114743.0
2018-04-05 09:40:00,166.37,167.33,165.58,165.58,104801.0,166.37,167.33,165.58,165.58,104801.0
2018-04-05 09:50:00,165.63,166.66,165.56,166.66,41832.0,165.63,166.66,165.56,166.66,41832.0
2018-04-05 10:00:00,166.66,167.22,166.33,166.78,36552.0,166.66,167.22,166.33,166.78,36552.0
2018-04-05 10:10:00,166.78,167.13,165.11,165.34,39551.0,166.78,167.13,165.11,165.34,39551.0
2018-04-05 10:20:00,165.35,165.35,164.62,165.11,20445.0,165.35,165.35,164.62,165.11,20445.0
2018-04-05 10:30:00,165.12,166.18,164.96,165.83,26404.0,165.12,166.18,164.96,165.83,26404.0
2018-04-05 10:40:00,166.04,166.67,165.64,166.28,18180.0,166.04,166.67,165.64,166.28,18180.0
2018-04-05 10:50:00,166.35,167.22,166.34,166.88,20116.0,166.35,167.22,166.34,166.88,20116.0
2018-04-05 11:00:00,166.88,167.88,166.84,167.53,24440.0,166.88,167.88,166.84,167.53,24440.0
2018-04-05 11:10:00,167.6,167.66,166.95,167.45,20272.0,167.6,167.66,166.95,167.45,20272.0
2018-04-05 11:20:00,167.46,167.78,167.25,167.37,39742.0,167.46,167.78,167.25,167.37,39742.0
2018-04-05 11:30:00,167.42,168.16,167.24,167.81,18797.0,167.42,168.16,167.24,167.81,18797.0
2018-04-05 11:40:00,167.8,167.87,167.3,167.57,21014.0,167.8,167.87,167.3,167.57,21014.0
2018-04-05 11:50:00,167.43,168.09,167.42,168.05,29055.0,167.43,168.09,167.42,168.05,29055.0
2018-04-05 12:00:00,168.02,168.09,167.25,167.25,26831.0,168.02,168.09,167.25,167.25,26831.0
2018-04-05 12:10:00,167.27,167.47,166.92,167.08,22230.0,167.27,167.47,166.92,167.08,22230.0
2018-04-05 12:20:00,167.01,167.35,166.72,167.15,20191.0,167.01,167.35,166.72,167.15,20191.0
2018-04-05 12:30:00,167.27,167.43,166.86,167.31,16351.0,167.27,167.43,166.86,167.31,16351.0
2018-04-05 12:40:00,167.26,167.26,166.59,166.89,17338.0,167.26,167.26,166.59,166.89,17338.0
2018-04-05 12:50:00,166.86,167.04,166.63,167.03,9259.0,166.86,167.04,166.63,167.03,9259.0
2018-04-05 13:00:00,166.93,167.24,166.7,166.95,23786.0,166.93,167.24,166.7,166.95,23786.0
2018-04-05 13:10:00,166.95,166.95,166.33,166.47,20443.0,166.95,166.95,166.33,166.47,20443.0
2018-04-05 13:20:00,166.47,166.51,165.57,165.77,15380.0,166.47,166.51,165.57,165.77,15380.0
2018-04-05 13:30:00,165.84,166.3,165.68,165.68,19781.0,165.84,166.3,165.68,165.68,19781.0
2018-04-05 13:40:00,165.57,165.84,165.21,165.84,24506.0,165.57,165.84,165.21,165.84,24506.0
2018-04-05 13:50:00,165.83,166.12,165.69,165.93,18822.0,165.83,166.12,165.69,165.93,18822.0
2018-04-05 14:00:00,165.99,166.32,165.86,165.9,16444.0,165.99,166.32,165.86,165.9,16444.0
2018-04-05 14:10:00,165.88,166.66,165.88,166.59,15716.0,165.88,166.66,165.88,166.59,15716.0
2018-04-05 14:20:00,166.65,166.72,166.21,166.31,13619.0,166.65,166.72,166.21,166.31,13619.0
2018-04-05 14:30:00,166.26,166.89,166.26,166.89,27815.0,166.26,166.89,166.26,166.89,27815.0
2018-04-05 14:40:00,166.86,167.32,166.83,166.92,53201.0,166.86,167.32,166.83,166.92,53201.0
2018-04-05 14:50:00,166.93,167.22,166.67,167.16,36641.0,166.93,167.22,166.67,167.16,36641.0
2018-04-05 15:00:00,167.22,167.22,166.66,167.03,26114.0,167.22,167.22,166.66,167.03,26114.0
2018-04-05 15:10:00,167.01,167.11,166.63,166.71,53493.0,167.01,167.11,166.63,166.71,53493.0
2018-04-05 15:20:00,166.75,166.9,166.27,166.36,17761.0,166.75,166.9,166.27,166.36,17761.0
2018-04-05 15:30:00,166.37,166.37,165.65,165.75,41853.0,166.37,166.37,165.65,165.75,41853.0
2018-04-05 15:40:00,165.79,166.49,165.78,166.45,51925.0,165.79,166.49,165.78,166.45,51925.0
2018-04-05 15:50:00,166.47,166.51,165.75,165.77,115657.0,166.47,166.51,165.75,165.77,115657.0
2018-04-06 09:30:00,163.96,166.88,163.67,166.69,32580.0,163.96,166.88,163.67,166.69,32580.0
2018-04-06 09:40:00,166.51,166.54,165.15,165.47,28287.0,166.51,166.54,165.15,165.47,28287.0
2018-04-06 09:50:00,165.48,165.97,165.19,165.22,20509.0,165.48,165.97,165.19,165.22,20509.0
2018-04-06 10:00:00,165.22,165.32,164.29,164.62,29277.0,165.22,165.32,164.29,164.62,29277.0
2018-04-06 10:10:00,164.65,165.64,164.46,165.46,15794.0,164.65,165.64,164.46,165.46,15794.0
2018-04-06 10:20:00,165.61,165.82,164.38,164.48,16317.0,165.61,165.82,164.38,164.48,16317.0
2018-04-06 10:30:00,164.43,164.56,164.0,164.45,11238.0,164.43,164.56,164.0,164.45,11238.0
2018-04-06 10:40:00,164.28,164.74,163.83,164.03,16454.0,164.28,164.74,163.83,164.03,16454.0
2018-04-06 10:50:00,164.07,164.36,163.79,164.31,24220.0,164.07,164.36,163.79,164.31,24220.0
2018-04-06 11:00:00,164.2,164.2,163.37,164.08,23407.0,164.2,164.2,163.37,164.08,23407.0
2018-04-06 11:10:00,164.15,164.72,163.72,163.9,17480.0,164.15,164.72,163.72,163.9,17480.0
2018-04-06 11:20:00,164.05,164.21,163.62,164.08,20676.0,164.05,164.21,163.62,164.08,20676.0
2018-04-06 11:30:00,164.02,164.65,163.88,164.65,14376.0,164.02,164.65,163.88,164.65,14376.0
2018-04-06 11:40:00,164.6,164.84,164.25,164.29,8656.0,164.6,164.84,164.25,164.29,8656.0
2018-04-06 11:50:00,164.25,164.93,164.13,164.88,12850.0,164.25,164.93,164.13,164.88,12850.0
2018-04-06 12:00:00,164.79,164.87,164.26,164.57,10000.0,164.79,164.87,164.26,164.57,10000.0
2018-04-06 12:10:00,164.75,164.75,163.99,163.99,9127.0,164.75,164.75,163.99,163.99,9127.0
2018-04-06 12:20:00,164.02,164.26,163.93,163.93,15022.0,164.02,164.26,163.93,163.93,15022.0
2018-04-06 12:30:00,163.91,164.29,163.66,164.2,17701.0,163.91,164.29,163.66,164.2,17701.0
2018-04-06 12:40:00,164.16,164.56,164.16,164.21,15251.0,164.16,164.56,164.16,164.21,15251.0
2018-04-06 12:50:00,164.25,164.66,164.0,164.56,14720.0,164.25,164.66,164.0,164.56,14720.0
2018-04-06 13:00:00,164.46,164.64,164.08,164.14,9440.0,164.46,164.64,164.08,164.14,9440.0
2018-04-06 13:10:00,164.05,164.33,163.94,164.18,8915.0,164.05,164.33,163.94,164.18,8915.0
2018-04-06 13:20:00,164.3,164.8,164.16,164.64,8462.0,164.3,164.8,164.16,164.64,8462.0
2018-04-06 13:30:00,164.7,164.92,163.85,163.96,9902.0,164.7,164.92,163.85,163.96,9902.0
2018-04-06 13:40:00,163.77,164.06,163.47,163.47,14325.0,163.77,164.06,163.47,163.47,14325.0
2018-04-06 13:50:00,163.39,163.45,162.55,162.55,13550.0,163.39,163.45,162.55,162.55,13550.0
2018-04-06 14:00:00,162.64,162.74,162.24,162.64,22052.0,162.64,162.74,162.24,162.64,22052.0
2018-04-06 14:10:00,162.54,163.41,162.54,162.78,23825.0,162.54,163.41,162.54,162.78,23825.0
2018-04-06 14:20:00,162.78,162.97,162.3,162.47,14734.0,162.78,162.97,162.3,162.47,14734.0
2018-04-06 14:30:00,162.58,162.91,161.98,162.07,14775.0,162.58,162.91,161.98,162.07,14775.0
2018-04-06 14:40:00,162.12,162.83,161.92,162.63,17836.0,162.12,162.83,161.92,162.63,17836.0
2018-04-06 14:50:00,162.63,162.63,161.45,161.6,28169.0,162.63,162.63,161.45,161.6,28169.0
2018-04-06 15:00:00,161.61,162.2,161.24,161.47,33500.0,161.61,162.2,161.24,161.47,33500.0
2018-04-06 15:10:00,161.49,162.19,161.31,161.96,39295.0,161.49,162.19,161.31,161.96,39295.0
2018-04-06 15:20:00,161.91,162.36,161.85,161.94,29953.0,161.91,162.36,161.85,161.94,29953.0
2018-04-06 15:30:00,162.02,162.67,161.93,162.55,30236.0,162.02,162.67,161.93,162.55,30236.0
2018-04-06 15:40:00,162.58,163.11,162.55,162.7,47725.0,162.58,163.11,162.55,162.7,47725.0
2018-04-06 15:50:00,162.67,163.49,162.66,162.93,87078.0,162.67,163.49,162.66,162.93,87078.0
2018-04-09 09:30:00,164.56,165.64,164.11,164.2,40535.0,164.56,165.64,164.11,164.2,40535.0
2018-04-09 09:40:00,164.4,165.08,164.19,165.0,27213.0,164.4,165.08,164.19,165.0,27213.0
2018-04-09 09:50:00,165.05,165.37,164.69,164.74,26045.0,165.05,165.37,164.69,164.74,26045.0
2018-04-09 10:00:00,164.73,165.28,164.62,165.27,24894.0,164.73,165.28,164.62,165.27,24894.0
2018-04-09 10:10:00,165.4,165.48,164.71,164.87,19041.0,165.4,165.48,164.71,164.87,19041.0
2018-04-09 10:20:00,164.86,165.5,164.86,165.28,12955.0,164.86,165.5,164.86,165.28,12955.0
2018-04-09 10:30:00,165.37,165.69,165.05,165.3,18241.0,165.37,165.69,165.05,165.3,18241.0
2018-04-09 10:40:00,165.17,165.85,165.1,165.65,13166.0,165.17,165.85,165.1,165.65,13166.0
2018-04-09 10:50:00,165.73,165.87,165.3,165.52,15531.0,165.73,165.87,165.3,165.52,15531.0
2018-04-09 11:00:00,165.49,165.49,164.98,165.03,9196.0,165.49,165.49,164.98,165.03,9196.0
2018-04-09 11:10:00,165.12,165.7,164.99,165.49,11814.0,165.12,165.7,164.99,165.49,11814.0
2018-04-09 11:20:00,165.38,165.67,164.9,164.93,14525.0,165.38,165.67,164.9,164.93,14525.0
2018-04-09 11:30:00,165.0,165.55,164.97,165.2,20131.0,165.0,165.55,164.97,165.2,20131.0
2018-04-09 11:40:00,165.2,165.98,165.2,165.78,12462.0,165.2,165.98,165.2,165.78,12462.0
2018-04-09 11:50:00,165.77,165.92,165.43,165.73,17201.0,165.77,165.92,165.43,165.73,17201.0
2018-04-09 12:00:00,165.73,166.24,165.55,166.13,12333.0,165.73,166.24,165.55,166.13,12333.0
2018-04-09 12:10:00,166.03,166.35,165.97,166.11,14208.0,166.03,166.35,165.97,166.11,14208.0
2018-04-09 12:20:00,166.14,166.14,165.62,165.79,8640.0,166.14,166.14,165.62,165.79,8640.0
2018-04-09 12:30:00,165.67,165.99,165.49,165.89,10238.0,165.67,165.99,165.49,165.89,10238.0
2018-04-09 12:40:00,165.68,166.05,165.52,165.85,7412.0,165.68,166.05,165.52,165.85,7412.0
2018-04-09 12:50:00,165.87,166.01,165.12,165.47,16903.0,165.87,166.01,165.12,165.47,16903.0
2018-04-09 13:00:00,165.65,166.2,165.65,166.17,17257.0,165.65,166.2,165.65,166.17,17257.0
2018-04-09 13:10:00,166.09,166.23,165.83,166.16,25333.0,166.09,166.23,165.83,166.16,25333.0
2018-04-09 13:20:00,166.22,166.22,165.64,165.91,14950.0,166.22,166.22,165.64,165.91,14950.0
2018-04-09 13:30:00,165.91,166.09,165.87,166.04,14535.0,165.91,166.09,165.87,166.04,14535.0
2018-04-09 13:40:00,166.08,166.12,165.74,165.87,7312.0,166.08,166.12,165.74,165.87,7312.0
2018-04-09 13:50:00,165.92,166.0,165.51,165.51,10852.0,165.92,166.0,165.51,165.51,10852.0
2018-04-09 14:00:00,165.52,165.77,165.12,165.19,16913.0,165.52,165.77,165.12,165.19,16913.0
2018-04-09 14:10:00,165.02,165.31,164.82,165.31,11517.0,165.02,165.31,164.82,165.31,11517.0
2018-04-09 14:20:00,165.28,165.28,164.39,165.09,14903.0,165.28,165.28,164.39,165.09,14903.0
2018-04-09 14:30:00,165.02,165.07,164.33,164.33,13016.0,165.02,165.07,164.33,164.33,13016.0
2018-04-09 14:40:00,164.31,165.07,164.03,165.03,18765.0,164.31,165.07,164.03,165.03,18765.0
2018-04-09 14:50:00,165.03,165.43,165.03,165.34,8875.0,165.03,165.43,165.03,165.34,8875.0
2018-04-09 15:00:00,165.33,165.35,164.79,164.8,16576.0,165.33,165.35,164.79,164.8,16576.0
2018-04-09 15:10:00,164.8,165.0,164.18,164.29,32898.0,164.8,165.0,164.18,164.29,32898.0
2018-04-09 15:20:00,164.25,164.26,163.75,163.8,40367.0,164.25,164.26,163.75,163.8,40367.0
2018-04-09 15:30:00,163.82,164.01,163.4,163.5,46170.0,163.82,164.01,163.4,163.5,46170.0
2018-04-09 15:40:00,163.44,163.49,162.95,162.95,51432.0,163.44,163.49,162.95,162.95,51432.0
2018-04-09 15:50:00,162.95,163.47,162.65,162.88,97059.0,162.95,163.47,162.65,162.88,97059.0
2018-04-10 09:30:00,166.25,167.43,162.85,162.99,90846.0,166.25,167.43,162.85,162.99,90846.0
2018-04-10 09:40:00,162.99,164.25,162.13,164.13,55633.0,162.99,164.25,162.13,164.13,55633.0
2018-04-10 09:50:00,164.09,164.15,162.92,163.8,20191.0,164.09,164.15,162.92,163.8,20191.0
2018-04-10 10:00:00,163.8,164.28,163.44,163.72,26682.0,163.8,164.28,163.44,163.72,26682.0
2018-04-10 10:10:00,163.6,163.81,163.23,163.27,38348.0,163.6,163.81,163.23,163.27,38348.0
2018-04-10 10:20:00,163.27,163.97,163.17,163.59,19473.0,163.27,163.97,163.17,163.59,19473.0
2018-04-10 10:30:00,163.69,164.19,163.69,163.85,18837.0,163.69,164.19,163.69,163.85,18837.0
2018-04-10 10:40:00,164.03,164.63,163.95,164.38,22918.0,164.03,164.63,163.95,164.38,22918.0
2018-04-10 10:50:00,164.38,164.46,163.87,164.21,16780.0,164.38,164.46,163.87,164.21,16780.0
2018-04-10 11:00:00,164.34,164.45,163.7,163.93,19415.0,164.34,164.45,163.7,163.93,19415.0
2018-04-10 11:10:00,163.78,164.79,163.78,164.58,21611.0,163.78,164.79,163.78,164.58,21611.0
2018-04-10 11:20:00,164.6,164.92,164.37,164.79,23161.0,164.6,164.92,164.37,164.79,23161.0
2018-04-10 11:30:00,164.78,165.51,164.78,165.44,31164.0,164.78,165.51,164.78,165.44,31164.0
2018-04-10 11:40:00,165.44,165.57,164.6,165.24,24738.0,165.44,165.57,164.6,165.24,24738.0
2018-04-10 11:50:00,165.27,165.85,164.97,165.35,24547.0,165.27,165.85,164.97,165.35,24547.0
2018-04-10 12:00:00,165.42,165.8,165.15,165.7,79675.0,165.42,165.8,165.15,165.7,79675.0
2018-04-10 12:10:00,165.59,165.63,165.1,165.1,8220.0,165.59,165.63,165.1,165.1,8220.0
2018-04-10 12:20:00,164.99,165.26,164.38,164.95,33070.0,164.99,165.26,164.38,164.95,33070.0
2018-04-10 12:30:00,164.93,165.46,164.74,165.21,12336.0,164.93,165.46,164.74,165.21,12336.0
2018-04-10 12:40:00,165.21,165.21,164.61,165.17,16409.0,165.21,165.21,164.61,165.17,16409.0
2018-04-10 12:50:00,165.09,165.14,164.51,164.57,15022.0,165.09,165.14,164.51,164.57,15022.0
2018-04-10 13:00:00,164.56,165.18,164.4,164.94,20337.0,164.56,165.18,164.4,164.94,20337.0
2018-04-10 13:10:00,164.91,165.15,164.89,165.06,11745.0,164.91,165.15,164.89,165.06,11745.0
2018-04-10 13:20:00,165.0,165.34,164.89,165.33,16009.0,165.0,165.34,164.89,165.33,16009.0
2018-04-10 13:30:00,165.34,165.65,165.3,165.5,12695.0,165.34,165.65,165.3,165.5,12695.0
2018-04-10 13:40:00,165.46,165.53,165.12,165.53,16465.0,165.46,165.53,165.12,165.53,16465.0
2018-04-10 13:50:00,165.5,165.93,165.42,165.72,12575.0,165.5,165.93,165.42,165.72,12575.0
2018-04-10 14:00:00,165.75,165.86,165.58,165.83,13802.0,165.75,165.86,165.58,165.83,13802.0
2018-04-10 14:10:00,165.77,166.03,165.76,165.76,16687.0,165.77,166.03,165.76,165.76,16687.0
2018-04-10 14:20:00,165.83,166.13,165.83,165.95,14483.0,165.83,166.13,165.83,165.95,14483.0
2018-04-10 14:30:00,165.97,166.41,165.89,166.23,31312.0,165.97,166.41,165.89,166.23,31312.0
2018-04-10 14:40:00,166.25,166.6,165.85,166.38,22499.0,166.25,166.6,165.85,166.38,22499.0
2018-04-10 14:50:00,166.35,166.77,166.34,166.69,18693.0,166.35,166.77,166.34,166.69,18693.0
2018-04-10 15:00:00,166.72,166.95,166.37,166.95,26769.0,166.72,166.95,166.37,166.95,26769.0
2018-04-10 15:10:00,166.96,167.18,166.75,167.04,33277.0,166.96,167.18,166.75,167.04,33277.0
2018-04-10 15:20:00,167.05,167.08,166.24,166.57,36237.0,167.05,167.08,166.24,166.57,36237.0
2018-04-10 15:30:00,166.59,166.59,165.67,165.93,69338.0,166.59,166.59,165.67,165.93,69338.0
2018-04-10 15:40:00,165.94,166.68,165.83,166.66,61264.0,165.94,166.68,165.83,166.66,61264.0
2018-04-10 15:50:00,166.67,166.79,166.12,166.58,175690.0,166.67,166.79,166.12,166.58,175690.0
2018-04-11 09:30:00,165.08,165.91,164.69,165.57,33887.0,165.08,165.91,164.69,165.57,33887.0
2018-04-11 09:40:00,165.44,165.56,164.47,164.7,30753.0,165.44,165.56,164.47,164.7,30753.0
2018-04-11 09:50:00,164.72,165.57,164.59,165.57,22312.0,164.72,165.57,164.59,165.57,22312.0
2018-04-11 10:00:00,165.45,165.45,164.68,164.68,16334.0,165.45,165.45,164.68,164.68,16334.0
2018-04-11 10:10:00,164.84,165.18,164.65,165.04,41556.0,164.84,165.18,164.65,165.04,41556.0
2018-04-11 10:20:00,165.08,166.24,165.08,165.91,23124.0,165.08,166.24,165.08,165.91,23124.0
2018-04-11 10:30:00,166.0,166.79,165.76,166.71,40793.0,166.0,166.79,165.76,166.71,40793.0
2018-04-11 10:40:00,166.6,167.14,166.37,166.58,16194.0,166.6,167.14,166.37,166.58,16194.0
2018-04-11 10:50:00,166.53,166.69,165.48,165.48,17074.0,166.53,166.69,165.48,165.48,17074.0
2018-04-11 11:00:00,165.33,165.47,164.76,165.29,20349.0,165.33,165.47,164.76,165.29,20349.0
2018-04-11 11:10:00,165.35,166.58,165.07,166.58,13656.0,165.35,166.58,165.07,166.58,13656.0
2018-04-11 11:20:00,166.35,166.6,166.14,166.58,11796.0,166.35,166.6,166.14,166.58,11796.0
2018-04-11 11:30:00,166.57,167.04,166.46,167.03,14393.0,166.57,167.04,166.46,167.03,14393.0
2018-04-11 11:40:00,166.9,167.12,166.74,166.98,7390.0,166.9,167.12,166.74,166.98,7390.0
2018-04-11 11:50:00,167.11,167.89,167.05,167.36,27470.0,167.11,167.89,167.05,167.36,27470.0
2018-04-11 12:00:00,167.36,167.94,167.34,167.71,17978.0,167.36,167.94,167.34,167.71,17978.0
2018-04-11 12:10:00,167.71,168.23,167.71,167.85,28511.0,167.71,168.23,167.71,167.85,28511.0
2018-04-11 12:20:00,167.89,168.24,167.77,167.83,14524.0,167.89,168.24,167.77,167.83,14524.0
2018-04-11 12:30:00,167.92,168.01,167.43,167.43,10073.0,167.92,168.01,167.43,167.43,10073.0
2018-04-11 12:40:00,167.52,167.69,167.36,167.53,9882.0,167.52,167.69,167.36,167.53,9882.0
2018-04-11 12:50:00,167.54,167.78,167.37,167.43,11768.0,167.54,167.78,167.37,167.43,11768.0
2018-04-11 13:00:00,167.47,167.73,167.46,167.48,6528.0,167.47,167.73,167.46,167.48,6528.0
2018-04-11 13:10:00,167.56,167.85,167.35,167.78,22044.0,167.56,167.85,167.35,167.78,22044.0
2018-04-11 13:20:00,167.77,167.85,167.45,167.57,15066.0,167.77,167.85,167.45,167.57,15066.0
2018-04-11 13:30:00,167.52,167.53,167.0,167.43,14058.0,167.52,167.53,167.0,167.43,14058.0
2018-04-11 13:40:00,167.48,167.48,167.1,167.15,12435.0,167.48,167.48,167.1,167.15,12435.0
2018-04-11 13:50:00,167.33,167.4,167.23,167.28,9600.0,167.33,167.4,167.23,167.28,9600.0
2018-04-11 14:00:00,167.4,167.44,166.77,166.9,33563.0,167.4,167.44,166.77,166.9,33563.0
2018-04-11 14:10:00,166.92,167.37,166.89,167.33,19046.0,166.92,167.37,166.89,167.33,19046.0
2018-04-11 14:20:00,167.36,167.45,166.87,167.0,25693.0,167.36,167.45,166.87,167.0,25693.0
2018-04-11 14:30:00,166.98,167.41,166.95,167.0,27676.0,166.98,167.41,166.95,167.0,27676.0
2018-04-11 14:40:00,166.99,167.14,166.72,166.87,28813.0,166.99,167.14,166.72,166.87,28813.0
2018-04-11 14:50:00,166.84,166.97,166.42,166.83,41488.0,166.84,166.97,166.42,166.83,41488.0
2018-04-11 15:00:00,166.85,166.97,166.5,166.6,43207.0,166.85,166.97,166.5,166.6,43207.0
2018-04-11 15:10:00,166.63,166.84,166.53,166.78,38415.0,166.63,166.84,166.53,166.78,38415.0
2018-04-11 15:20:00,166.76,166.82,166.01,166.12,33210.0,166.76,166.82,166.01,166.12,33210.0
2018-04-11 15:30:00,166.13,166.58,166.12,166.25,39315.0,166.13,166.58,166.12,166.25,39315.0
2018-04-11 15:40:00,166.25,166.59,166.14,166.16,67176.0,166.25,166.59,166.14,166.16,67176.0
2018-04-11 15:50:00,166.14,166.44,166.08,166.44,141735.0,166.14,166.44,166.08,166.44,141735.0
2018-04-12 09:30:00,166.73,168.15,166.54,167.68,31098.0,166.73,168.15,166.54,167.68,31098.0
2018-04-12 09:40:00,167.69,168.85,167.29,168.67,28983.0,167.69,168.85,167.29,168.67,28983.0
2018-04-12 09:50:00,168.66,169.08,168.27,169.0,28202.0,168.66,169.08,168.27,169.0,28202.0
2018-04-12 10:00:00,168.93,169.35,168.44,169.2,25114.0,168.93,169.35,168.44,169.2,25114.0
2018-04-12 10:10:00,169.11,169.39,168.75,169.14,43628.0,169.11,169.39,168.75,169.14,43628.0
2018-04-12 10:20:00,169.14,169.83,169.12,169.78,27775.0,169.14,169.83,169.12,169.78,27775.0
2018-04-12 10:30:00,169.77,169.82,169.23,169.23,17007.0,169.77,169.82,169.23,169.23,17007.0
2018-04-12 10:40:00,169.35,170.11,169.16,169.58,63293.0,169.35,170.11,169.16,169.58,63293.0
2018-04-12 10:50:00,169.59,169.65,169.08,169.33,23942.0,169.59,169.65,169.08,169.33,23942.0
2018-04-12 11:00:00,169.21,169.65,169.11,169.65,15355.0,169.21,169.65,169.11,169.65,15355.0
2018-04-12 11:10:00,169.69,169.92,169.37,169.83,12407.0,169.69,169.92,169.37,169.83,12407.0
2018-04-12 11:20:00,169.82,170.17,169.61,169.96,15545.0,169.82,170.17,169.61,169.96,15545.0
2018-04-12 11:30:00,169.88,170.04,169.58,169.67,27806.0,169.88,170.04,169.58,169.67,27806.0
2018-04-12 11:40:00,169.66,169.82,169.31,169.45,42140.0,169.66,169.82,169.31,169.45,42140.0
2018-04-12 11:50:00,169.48,169.48,168.79,169.06,15562.0,169.48,169.48,168.79,169.06,15562.0
2018-04-12 12:00:00,169.07,169.19,168.64,169.01,12895.0,169.07,169.19,168.64,169.01,12895.0
2018-04-12 12:10:00,168.89,168.96,168.67,168.93,20403.0,168.89,168.96,168.67,168.93,20403.0
2018-04-12 12:20:00,168.85,168.98,168.72,168.94,12277.0,168.85,168.98,168.72,168.94,12277.0
2018-04-12 12:30:00,168.85,169.01,168.72,168.79,74340.0,168.85,169.01,168.72,168.79,74340.0
2018-04-12 12:40:00,168.72,169.05,168.65,168.85,14123.0,168.72,169.05,168.65,168.85,14123.0
2018-04-12 12:50:00,168.91,169.08,168.8,169.06,71241.0,168.91,169.08,168.8,169.06,71241.0
2018-04-12 13:00:00,169.03,169.34,168.96,169.14,28951.0,169.03,169.34,168.96,169.14,28951.0
2018-04-12 13:10:00,169.09,169.09,168.36,168.64,27935.0,169.09,169.09,168.36,168.64,27935.0
2018-04-12 13:20:00,168.57,168.63,167.96,168.0,36188.0,168.57,168.63,167.96,168.0,36188.0
2018-04-12 13:30:00,168.0,168.7,167.98,168.65,30969.0,168.0,168.7,167.98,168.65,30969.0
2018-04-12 13:40:00,168.51,168.62,168.32,168.34,14561.0,168.51,168.62,168.32,168.34,14561.0
2018-04-12 13:50:00,168.34,168.58,168.3,168.55,16600.0,168.34,168.58,168.3,168.55,16600.0
2018-04-12 14:00:00,168.55,169.06,168.37,168.73,24096.0,168.55,169.06,168.37,168.73,24096.0
2018-04-12 14:10:00,168.8,168.85,168.71,168.74,14407.0,168.8,168.85,168.71,168.74,14407.0
2018-04-12 14:20:00,168.83,169.07,168.81,168.81,12755.0,168.83,169.07,168.81,168.81,12755.0
2018-04-12 14:30:00,168.86,169.31,168.59,168.81,20033.0,168.86,169.31,168.59,168.81,20033.0
2018-04-12 14:40:00,168.75,168.83,168.39,168.72,13841.0,168.75,168.83,168.39,168.72,13841.0
2018-04-12 14:50:00,168.79,169.01,168.79,168.96,9682.0,168.79,169.01,168.79,168.96,9682.0
2018-04-12 15:00:00,168.95,169.21,168.89,168.95,19745.0,168.95,169.21,168.89,168.95,19745.0
2018-04-12 15:10:00,168.97,169.2,168.95,169.06,16519.0,168.97,169.2,168.95,169.06,16519.0
2018-04-12 15:20:00,169.01,169.35,168.96,169.16,30192.0,169.01,169.35,168.96,169.16,30192.0
2018-04-12 15:30:00,169.2,169.32,168.86,169.29,37356.0,169.2,169.32,168.86,169.29,37356.0
2018-04-12 15:40:00,169.3,169.52,168.73,168.99,46302.0,169.3,169.52,168.73,168.99,46302.0
2018-04-12 15:50:00,169.0,169.09,168.48,168.57,92326.0,169.0,169.09,168.48,168.57,92326.0
2018-04-13 09:30:00,170.08,171.3,169.13,169.54,66367.0,170.08,171.3,169.13,169.54,66367.0
2018-04-13 09:40:00,169.58,170.32,168.73,168.78,33708.0,169.58,170.32,168.73,168.78,33708.0
2018-04-13 09:50:00,168.78,168.92,168.0,168.92,52607.0,168.78,168.92,168.0,168.92,52607.0
2018-04-13 10:00:00,168.96,168.96,168.11,168.11,35944.0,168.96,168.96,168.11,168.11,35944.0
2018-04-13 10:10:00,168.1,168.57,167.84,168.22,95773.0,168.1,168.57,167.84,168.22,95773.0
2018-04-13 10:20:00,168.12,168.31,167.56,167.78,61982.0,168.12,168.31,167.56,167.78,61982.0
2018-04-13 10:30:00,167.67,167.8,166.73,166.81,31459.0,167.67,167.8,166.73,166.81,31459.0
2018-04-13 10:40:00,167.02,167.52,166.85,167.52,9319.0,167.02,167.52,166.85,167.52,9319.0
2018-04-13 10:50:00,167.5,167.7,166.87,166.87,12205.0,167.5,167.7,166.87,166.87,12205.0
2018-04-13 11:00:00,166.51,166.55,166.05,166.42,24110.0,166.51,166.55,166.05,166.42,24110.0
2018-04-13 11:10:00,166.46,166.88,166.37,166.78,19040.0,166.46,166.88,166.37,166.78,19040.0
2018-04-13 11:20:00,166.67,167.27,166.67,166.93,16328.0,166.67,167.27,166.67,166.93,16328.0
2018-04-13 11:30:00,167.07,167.91,167.07,167.6,18179.0,167.07,167.91,167.07,167.6,18179.0
2018-04-13 11:40:00,167.47,167.75,167.34,167.55,10867.0,167.47,167.75,167.34,167.55,10867.0
2018-04-13 11:50:00,167.52,168.03,167.32,167.91,20354.0,167.52,168.03,167.32,167.91,20354.0
2018-04-13 12:00:00,167.99,168.44,167.79,167.86,20850.0,167.99,168.44,167.79,167.86,20850.0
2018-04-13 12:10:00,167.84,168.17,167.68,167.77,9452.0,167.84,168.17,167.68,167.77,9452.0
2018-04-13 12:20:00,167.81,168.31,167.79,168.31,12881.0,167.81,168.31,167.79,168.31,12881.0
2018-04-13 12:30:00,168.31,168.41,168.04,168.24,8200.0,168.31,168.41,168.04,168.24,8200.0
2018-04-13 12:40:00,168.24,168.27,167.91,167.96,12920.0,168.24,168.27,167.91,167.96,12920.0
2018-04-13 12:50:00,168.07,168.4,167.97,168.4,4187.0,168.07,168.4,167.97,168.4,4187.0
2018-04-13 13:00:00,168.34,168.34,167.91,168.06,9654.0,168.34,168.34,167.91,168.06,9654.0
2018-04-13 13:10:00,168.0,168.13,167.81,167.98,10386.0,168.0,168.13,167.81,167.98,10386.0
2018-04-13 13:20:00,168.02,168.63,168.0,168.38,12370.0,168.02,168.63,168.0,168.38,12370.0
2018-04-13 13:30:00,168.46,168.46,168.15,168.22,8523.0,168.46,168.46,168.15,168.22,8523.0
2018-04-13 13:40:00,168.21,168.6,168.21,168.54,12767.0,168.21,168.6,168.21,168.54,12767.0
2018-04-13 13:50:00,168.51,168.71,168.42,168.58,21545.0,168.51,168.71,168.42,168.58,21545.0
2018-04-13 14:00:00,168.58,168.66,168.37,168.66,20490.0,168.58,168.66,168.37,168.66,20490.0
2018-04-13 14:10:00,168.72,169.19,168.49,168.5,18868.0,168.72,169.19,168.49,168.5,18868.0
2018-04-13 14:20:00,168.52,168.56,168.4,168.53,9921.0,168.52,168.56,168.4,168.53,9921.0
2018-04-13 14:30:00,168.5,168.73,168.28,168.38,19523.0,168.5,168.73,168.28,168.38,19523.0
2018-04-13 14:40:00,168.37,168.39,167.77,167.77,20761.0,168.37,168.39,167.77,167.77,20761.0
2018-04-13 14:50:00,167.72,167.76,167.38,167.55,11325.0,167.72,167.76,167.38,167.55,11325.0
2018-04-13 15:00:00,167.56,167.56,166.61,166.79,22730.0,167.56,167.56,166.61,166.79,22730.0
2018-04-13 15:10:00,166.72,166.83,166.1,166.12,19814.0,166.72,166.83,166.1,166.12,19814.0
2018-04-13 15:20:00,166.15,166.55,166.15,166.41,19785.0,166.15,166.55,166.15,166.41,19785.0
2018-04-13 15:30:00,166.36,166.38,164.78,166.25,83652.0,166.36,166.38,164.78,166.25,83652.0
2018-04-13 15:40:00,166.24,166.85,166.24,166.55,40487.0,166.24,166.85,166.24,166.55,40487.0
2018-04-13 15:50:00,166.62,167.07,166.48,166.88,94641.0,166.62,167.07,166.48,166.88,94641.0
2018-04-16 09:30:00,168.51,169.23,167.27,168.37,40382.0,168.51,169.23,167.27,168.37,40382.0
2018-04-16 09:40:00,168.22,168.54,167.57,168.37,33697.0,168.22,168.54,167.57,168.37,33697.0
2018-04-16 09:50:00,168.22,168.55,167.87,168.28,21932.0,168.22,168.55,167.87,168.28,21932.0
2018-04-16 10:00:00,168.29,169.47,168.1,169.11,23615.0,168.29,169.47,168.1,169.11,23615.0
2018-04-16 10:10:00,169.23,169.23,168.53,168.9,26629.0,169.23,169.23,168.53,168.9,26629.0
2018-04-16 10:20:00,168.94,169.4,168.79,169.34,14955.0,168.94,169.4,168.79,169.34,14955.0
2018-04-16 10:30:00,169.36,169.52,168.72,169.31,12391.0,169.36,169.52,168.72,169.31,12391.0
2018-04-16 10:40:00,169.43,169.43,168.7,168.77,19419.0,169.43,169.43,168.7,168.77,19419.0
2018-04-16 10:50:00,168.79,169.31,168.5,168.96,22537.0,168.79,169.31,168.5,168.96,22537.0
2018-04-16 11:00:00,168.96,169.38,168.6,168.71,12937.0,168.96,169.38,168.6,168.71,12937.0
2018-04-16 11:10:00,168.68,168.68,168.02,168.46,13436.0,168.68,168.68,168.02,168.46,13436.0
2018-04-16 11:20:00,168.48,169.17,168.48,169.17,9116.0,168.48,169.17,168.48,169.17,9116.0
2018-04-16 11:30:00,168.93,169.28,168.63,169.27,7334.0,168.93,169.28,168.63,169.27,7334.0
2018-04-16 11:40:00,169.25,169.46,168.98,169.23,11835.0,169.25,169.46,168.98,169.23,11835.0
2018-04-16 11:50:00,169.33,169.78,169.33,169.72,16688.0,169.33,169.78,169.33,169.72,16688.0
2018-04-16 12:00:00,169.74,170.09,169.7,170.02,36099.0,169.74,170.09,169.7,170.02,36099.0
2018-04-16 12:10:00,170.0,170.05,169.69,169.92,45618.0,170.0,170.05,169.69,169.92,45618.0
2018-04-16 12:20:00,169.94,170.25,169.74,170.25,30830.0,169.94,170.25,169.74,170.25,30830.0
2018-04-16 12:30:00,170.31,170.72,169.86,170.24,20035.0,170.31,170.72,169.86,170.24,20035.0
2018-04-16 12:40:00,170.31,170.48,170.07,170.33,20663.0,170.31,170.48,170.07,170.33,20663.0
2018-04-16 12:50:00,170.36,170.53,170.03,170.2,20421.0,170.36,170.53,170.03,170.2,20421.0
2018-04-16 13:00:00,170.24,170.35,169.98,170.04,38604.0,170.24,170.35,169.98,170.04,38604.0
2018-04-16 13:10:00,170.2,170.37,170.01,170.11,7795.0,170.2,170.37,170.01,170.11,7795.0
2018-04-16 13:20:00,170.17,170.17,169.45,169.55,11788.0,170.17,170.17,169.45,169.55,11788.0
2018-04-16 13:30:00,169.54,169.75,169.47,169.71,10122.0,169.54,169.75,169.47,169.71,10122.0
2018-04-16 13:40:00,169.74,169.8,169.54,169.65,11619.0,169.74,169.8,169.54,169.65,11619.0
2018-04-16 13:50:00,169.65,169.65,169.22,169.46,13443.0,169.65,169.65,169.22,169.46,13443.0
2018-04-16 14:00:00,169.41,169.62,169.25,169.52,15616.0,169.41,169.62,169.25,169.52,15616.0
2018-04-16 14:10:00,169.55,169.61,168.9,169.0,23402.0,169.55,169.61,168.9,169.0,23402.0
2018-04-16 14:20:00,169.05,169.1,168.62,168.77,13485.0,169.05,169.1,168.62,168.77,13485.0
2018-04-16 14:30:00,168.8,169.22,168.78,168.94,10546.0,168.8,169.22,168.78,168.94,10546.0
2018-04-16 14:40:00,168.94,169.14,168.62,169.04,10707.0,168.94,169.14,168.62,169.04,10707.0
2018-04-16 14:50:00,168.94,169.05,168.6,168.8,10665.0,168.94,169.05,168.6,168.8,10665.0
2018-04-16 15:00:00,168.83,169.18,168.81,169.05,10947.0,168.83,169.18,168.81,169.05,10947.0
2018-04-16 15:10:00,169.05,169.16,168.57,168.7,28373.0,169.05,169.16,168.57,168.7,28373.0
2018-04-16 15:20:00,168.68,169.04,168.55,168.93,39082.0,168.68,169.04,168.55,168.93,39082.0
2018-04-16 15:30:00,168.98,169.2,168.93,169.12,18773.0,168.98,169.2,168.93,169.12,18773.0
2018-04-16 15:40:00,169.17,169.43,169.11,169.31,36819.0,169.17,169.43,169.11,169.31,36819.0
2018-04-16 15:50:00,169.32,169.59,169.27,169.45,108345.0,169.32,169.59,169.27,169.45,108345.0
2018-04-17 09:30:00,171.0,172.25,171.0,172.08,33193.0,171.0,172.25,171.0,172.08,33193.0
2018-04-17 09:40:00,172.22,172.48,171.75,172.43,29331.0,172.22,172.48,171.75,172.43,29331.0
2018-04-17 09:50:00,172.38,172.9,172.02,172.82,42943.0,172.38,172.9,172.02,172.82,42943.0
2018-04-17 10:00:00,172.96,173.46,172.83,173.2,57268.0,172.96,173.46,172.83,173.2,57268.0
2018-04-17 10:10:00,173.24,173.67,173.13,173.63,34452.0,173.24,173.67,173.13,173.63,34452.0
2018-04-17 10:20:00,173.56,173.94,173.29,173.29,28692.0,173.56,173.94,173.29,173.29,28692.0
2018-04-17 10:30:00,173.26,173.89,173.05,173.49,24246.0,173.26,173.89,173.05,173.49,24246.0
2018-04-17 10:40:00,173.47,173.65,173.35,173.58,31648.0,173.47,173.65,173.35,173.58,31648.0
2018-04-17 10:50:00,173.61,174.17,173.6,174.11,26491.0,173.61,174.17,173.6,174.11,26491.0
2018-04-17 11:00:00,174.12,174.79,174.12,174.65,41391.0,174.12,174.79,174.12,174.65,41391.0
2018-04-17 11:10:00,174.61,174.71,173.85,173.85,59111.0,174.61,174.71,173.85,173.85,59111.0
2018-04-17 11:20:00,173.88,174.38,173.76,173.82,39956.0,173.88,174.38,173.76,173.82,39956.0
2018-04-17 11:30:00,173.82,174.16,173.68,174.06,25815.0,173.82,174.16,173.68,174.06,25815.0
2018-04-17 11:40:00,174.08,174.49,173.98,174.22,22504.0,174.08,174.49,173.98,174.22,22504.0
2018-04-17 11:50:00,174.22,174.34,173.82,173.97,14663.0,174.22,174.34,173.82,173.97,14663.0
2018-04-17 12:00:00,174.02,174.38,173.96,174.26,21671.0,174.02,174.38,173.96,174.26,21671.0
2018-04-17 12:10:00,174.32,174.64,174.29,174.51,15198.0,174.32,174.64,174.29,174.51,15198.0
2018-04-17 12:20:00,174.52,174.91,174.28,174.7,22416.0,174.52,174.91,174.28,174.7,22416.0
2018-04-17 12:30:00,174.72,174.75,174.28,174.43,25605.0,174.72,174.75,174.28,174.43,25605.0
2018-04-17 12:40:00,174.4,174.81,174.22,174.25,27944.0,174.4,174.81,174.22,174.25,27944.0
2018-04-17 12:50:00,174.22,174.63,174.22,174.35,17650.0,174.22,174.63,174.22,174.35,17650.0
2018-04-17 13:00:00,174.33,174.37,174.13,174.27,29223.0,174.33,174.37,174.13,174.27,29223.0
2018-04-17 13:10:00,174.17,174.31,173.75,173.92,16690.0,174.17,174.31,173.75,173.92,16690.0
2018-04-17 13:20:00,173.91,174.56,173.88,174.56,16468.0,173.91,174.56,173.88,174.56,16468.0
2018-04-17 13:30:00,174.62,174.64,174.11,174.19,11529.0,174.62,174.64,174.11,174.19,11529.0
2018-04-17 13:40:00,174.17,174.26,173.84,173.91,43085.0,174.17,174.26,173.84,173.91,43085.0
2018-04-17 13:50:00,173.91,174.14,173.72,174.1,20265.0,173.91,174.14,173.72,174.1,20265.0
2018-04-17 14:00:00,174.07,174.35,174.03,174.07,18627.0,174.07,174.35,174.03,174.07,18627.0
2018-04-17 14:10:00,174.05,174.35,173.94,174.08,20691.0,174.05,174.35,173.94,174.08,20691.0
2018-04-17 14:20:00,174.03,174.18,173.86,174.12,27523.0,174.03,174.18,173.86,174.12,27523.0
2018-04-17 14:30:00,174.12,174.41,174.11,174.36,14880.0,174.12,174.41,174.11,174.36,14880.0
2018-04-17 14:40:00,174.37,174.47,174.3,174.46,42167.0,174.37,174.47,174.3,174.46,42167.0
2018-04-17 14:50:00,174.48,174.59,174.12,174.24,24790.0,174.48,174.59,174.12,174.24,24790.0
2018-04-17 15:00:00,174.23,174.75,174.16,174.75,23604.0,174.23,174.75,174.16,174.75,23604.0
2018-04-17 15:10:00,174.8,174.86,174.56,174.86,32971.0,174.8,174.86,174.56,174.86,32971.0
2018-04-17 15:20:00,174.85,174.91,174.8,174.86,23223.0,174.85,174.91,174.8,174.86,23223.0
2018-04-17 15:30:00,174.87,174.97,174.78,174.91,40699.0,174.87,174.97,174.78,174.91,40699.0
2018-04-17 15:40:00,174.92,175.03,174.71,174.88,61541.0,174.92,175.03,174.71,174.88,61541.0
2018-04-17 15:50:00,174.91,174.91,174.24,174.53,162446.0,174.91,174.91,174.24,174.53,162446.0
2018-04-18 09:30:00,175.39,175.54,173.01,173.58,60496.0,175.39,175.54,173.01,173.58,60496.0
2018-04-18 09:40:00,173.41,173.92,172.73,173.92,35979.0,173.41,173.92,172.73,173.92,35979.0
2018-04-18 09:50:00,173.9,174.65,173.6,174.45,29723.0,173.9,174.65,173.6,174.45,29723.0
2018-04-18 10:00:00,174.41,174.56,172.71,172.77,56715.0,174.41,174.56,172.71,172.77,56715.0
2018-04-18 10:10:00,172.91,172.91,171.21,172.08,69493.0,172.91,172.91,171.21,172.08,69493.0
2018-04-18 10:20:00,171.96,173.05,171.9,173.05,84461.0,171.96,173.05,171.9,173.05,84461.0
2018-04-18 10:30:00,173.05,173.21,172.44,172.92,59100.0,173.05,173.21,172.44,172.92,59100.0
2018-04-18 10:40:00,172.85,173.19,172.53,173.19,29484.0,172.85,173.19,172.53,173.19,29484.0
2018-04-18 10:50:00,173.17,173.94,173.02,173.65,35172.0,173.17,173.94,173.02,173.65,35172.0
2018-04-18 11:00:00,173.7,174.41,173.57,174.23,22284.0,173.7,174.41,173.57,174.23,22284.0
2018-04-18 11:10:00,174.15,174.33,173.91,174.33,12090.0,174.15,174.33,173.91,174.33,12090.0
2018-04-18 11:20:00,174.34,175.12,174.3,174.78,26048.0,174.34,175.12,174.3,174.78,26048.0
2018-04-18 11:30:00,174.82,174.98,174.59,174.82,21492.0,174.82,174.98,174.59,174.82,21492.0
2018-04-18 11:40:00,174.85,174.95,174.52,174.64,14237.0,174.85,174.95,174.52,174.64,14237.0
2018-04-18 11:50:00,174.65,175.05,174.26,174.33,26940.0,174.65,175.05,174.26,174.33,26940.0
2018-04-18 12:00:00,174.43,175.03,174.36,174.87,29231.0,174.43,175.03,174.36,174.87,29231.0
2018-04-18 12:10:00,174.87,174.9,174.56,174.71,29026.0,174.87,174.9,174.56,174.71,29026.0
2018-04-18 12:20:00,174.74,175.07,174.42,174.81,23397.0,174.74,175.07,174.42,174.81,23397.0
2018-04-18 12:30:00,174.81,175.05,174.41,174.48,26747.0,174.81,175.05,174.41,174.48,26747.0
2018-04-18 12:40:00,174.4,174.8,174.4,174.59,16908.0,174.4,174.8,174.4,174.59,16908.0
2018-04-18 12:50:00,174.65,175.05,174.39,174.89,18696.0,174.65,175.05,174.39,174.89,18696.0
2018-04-18 13:00:00,174.84,175.03,174.78,174.83,14153.0,174.84,175.03,174.78,174.83,14153.0
2018-04-18 13:10:00,174.84,175.13,174.64,174.77,21072.0,174.84,175.13,174.64,174.77,21072.0
2018-04-18 13:20:00,174.77,174.83,174.49,174.81,15251.0,174.77,174.83,174.49,174.81,15251.0
2018-04-18 13:30:00,174.81,174.89,174.59,174.89,13486.0,174.81,174.89,174.59,174.89,13486.0
2018-04-18 13:40:00,174.87,175.02,174.72,174.94,12120.0,174.87,175.02,174.72,174.94,12120.0
2018-04-18 13:50:00,174.98,175.16,174.71,174.71,17842.0,174.98,175.16,174.71,174.71,17842.0
2018-04-18 14:00:00,174.55,175.21,174.55,175.1,19803.0,174.55,175.21,174.55,175.1,19803.0
2018-04-18 14:10:00,175.06,175.14,174.86,174.92,23921.0,175.06,175.14,174.86,174.92,23921.0
2018-04-18 14:20:00,174.91,175.25,174.73,174.97,35507.0,174.91,175.25,174.73,174.97,35507.0
2018-04-18 14:30:00,175.01,175.25,174.82,174.82,22911.0,175.01,175.25,174.82,174.82,22911.0
2018-04-18 14:40:00,174.8,175.08,174.6,175.03,22903.0,174.8,175.08,174.6,175.03,22903.0
2018-04-18 14:50:00,175.04,175.15,174.77,174.77,39585.0,175.04,175.15,174.77,174.77,39585.0
2018-04-18 15:00:00,174.81,174.97,174.37,174.47,50033.0,174.81,174.97,174.37,174.47,50033.0
2018-04-18 15:10:00,174.51,174.62,174.37,174.6,20867.0,174.51,174.62,174.37,174.6,20867.0
2018-04-18 15:20:00,174.58,174.62,173.92,174.14,39713.0,174.58,174.62,173.92,174.14,39713.0
2018-04-18 15:30:00,174.15,174.33,174.07,174.12,37739.0,174.15,174.33,174.07,174.12,37739.0
2018-04-18 15:40:00,174.12,174.54,173.93,174.23,65552.0,174.12,174.54,173.93,174.23,65552.0
2018-04-18 15:50:00,174.21,174.36,174.05,174.28,97354.0,174.21,174.36,174.05,174.28,97354.0
2018-04-19 09:30:00,173.29,174.36,173.07,173.34,30203.0,173.29,174.36,173.07,173.34,30203.0
2018-04-19 09:40:00,173.31,173.31,171.81,172.06,33800.0,173.31,173.31,171.81,172.06,33800.0
2018-04-19 09:50:00,172.07,172.69,172.03,172.62,38017.0,172.07,172.69,172.03,172.62,38017.0
2018-04-19 10:00:00,172.7,172.73,171.9,171.97,27581.0,172.7,172.73,171.9,171.97,27581.0
2018-04-19 10:10:00,171.97,172.97,171.89,172.67,24602.0,171.97,172.97,171.89,172.67,24602.0
2018-04-19 10:20:00,172.67,172.67,172.12,172.19,21049.0,172.67,172.67,172.12,172.19,21049.0
2018-04-19 10:30:00,172.14,172.14,171.34,171.92,40164.0,172.14,172.14,171.34,171.92,40164.0
2018-04-19 10:40:00,171.93,172.16,171.52,171.66,12465.0,171.93,172.16,171.52,171.66,12465.0
2018-04-19 10:50:00,171.67,171.71,171.35,171.65,20406.0,171.67,171.71,171.35,171.65,20406.0
2018-04-19 11:00:00,171.71,171.85,171.27,171.39,15089.0,171.71,171.85,171.27,171.39,15089.0
2018-04-19 11:10:00,171.41,171.67,171.11,171.6,32935.0,171.41,171.67,171.11,171.6,32935.0
2018-04-19 11:20:00,171.57,172.05,171.37,172.0,20143.0,171.57,172.05,171.37,172.0,20143.0
2018-04-19 11:30:00,172.0,172.15,171.71,171.74,17792.0,172.0,172.15,171.71,171.74,17792.0
2018-04-19 11:40:00,171.64,171.93,171.58,171.93,11649.0,171.64,171.93,171.58,171.93,11649.0
2018-04-19 11:50:00,171.96,172.06,171.74,171.84,12182.0,171.96,172.06,171.74,171.84,12182.0
2018-04-19 12:00:00,171.7,171.71,171.27,171.55,10475.0,171.7,171.71,171.27,171.55,10475.0
2018-04-19 12:10:00,171.52,171.79,171.43,171.61,8272.0,171.52,171.79,171.43,171.61,8272.0
2018-04-19 12:20:00,171.61,171.89,171.56,171.74,12233.0,171.61,171.89,171.56,171.74,12233.0
2018-04-19 12:30:00,171.74,172.09,171.64,171.99,8659.0,171.74,172.09,171.64,171.99,8659.0
2018-04-19 12:40:00,171.91,172.05,171.7,172.0,6429.0,171.91,172.05,171.7,172.0,6429.0
2018-04-19 12:50:00,172.06,172.1,171.42,171.42,19856.0,172.06,172.1,171.42,171.42,19856.0
2018-04-19 13:00:00,171.4,171.65,171.33,171.33,7685.0,171.4,171.65,171.33,171.33,7685.0
2018-04-19 13:10:00,171.33,171.46,171.1,171.31,11318.0,171.33,171.46,171.1,171.31,11318.0
2018-04-19 13:20:00,171.22,171.39,170.9,170.9,15277.0,171.22,171.39,170.9,170.9,15277.0
2018-04-19 13:30:00,170.9,171.6,170.88,171.6,8414.0,170.9,171.6,170.88,171.6,8414.0
2018-04-19 13:40:00,171.66,171.76,171.36,171.54,16755.0,171.66,171.76,171.36,171.54,16755.0
2018-04-19 13:50:00,171.56,171.94,171.52,171.75,13395.0,171.56,171.94,171.52,171.75,13395.0
2018-04-19 14:00:00,171.71,171.89,171.67,171.78,11882.0,171.71,171.89,171.67,171.78,11882.0
2018-04-19 14:10:00,171.84,172.13,171.81,171.81,15758.0,171.84,172.13,171.81,171.81,15758.0
2018-04-19 14:20:00,171.84,171.84,171.47,171.71,21228.0,171.84,171.84,171.47,171.71,21228.0
2018-04-19 14:30:00,171.75,171.86,171.64,171.81,14149.0,171.75,171.86,171.64,171.81,14149.0
2018-04-19 14:40:00,171.84,171.98,171.76,171.83,11797.0,171.84,171.98,171.76,171.83,11797.0
2018-04-19 14:50:00,171.78,171.98,171.6,171.83,13354.0,171.78,171.98,171.6,171.83,13354.0
2018-04-19 15:00:00,171.82,172.08,171.74,171.9,21154.0,171.82,172.08,171.74,171.9,21154.0
2018-04-19 15:10:00,171.99,172.07,171.78,172.04,24834.0,171.99,172.07,171.78,172.04,24834.0
2018-04-19 15:20:00,172.06,172.22,171.65,171.75,22862.0,172.06,172.22,171.65,171.75,22862.0
2018-04-19 15:30:00,171.7,172.67,171.66,172.44,35888.0,171.7,172.67,171.66,172.44,35888.0
2018-04-19 15:40:00,172.48,173.13,172.36,172.9,61173.0,172.48,173.13,172.36,172.9,61173.0
2018-04-19 15:50:00,172.96,172.99,172.51,172.98,126764.0,172.96,172.99,172.51,172.98,126764.0
2018-04-20 09:30:00,171.69,171.89,170.07,171.41,80802.0,171.69,171.89,170.07,171.41,80802.0
2018-04-20 09:40:00,171.58,171.84,170.6,170.99,22393.0,171.58,171.84,170.6,170.99,22393.0
2018-04-20 09:50:00,170.98,171.02,169.64,170.58,43298.0,170.98,171.02,169.64,170.58,43298.0
2018-04-20 10:00:00,170.57,171.19,170.06,170.94,42057.0,170.57,171.19,170.06,170.94,42057.0
2018-04-20 10:10:00,171.03,171.58,170.76,171.58,30930.0,171.03,171.58,170.76,171.58,30930.0
2018-04-20 10:20:00,171.61,172.33,171.6,172.31,37377.0,171.61,172.33,171.6,172.31,37377.0
2018-04-20 10:30:00,172.22,172.55,171.99,172.51,26179.0,172.22,172.55,171.99,172.51,26179.0
2018-04-20 10:40:00,172.51,172.51,171.64,171.64,34196.0,172.51,172.51,171.64,171.64,34196.0
2018-04-20 10:50:00,171.67,171.76,170.72,170.75,31810.0,171.67,171.76,170.72,170.75,31810.0
2018-04-20 11:00:00,170.71,170.71,169.88,169.89,48016.0,170.71,170.71,169.88,169.89,48016.0
2018-04-20 11:10:00,169.86,169.86,168.47,169.42,59243.0,169.86,169.86,168.47,169.42,59243.0
2018-04-20 11:20:00,169.35,169.43,168.57,169.12,36725.0,169.35,169.43,168.57,169.12,36725.0
2018-04-20 11:30:00,169.16,169.97,169.16,169.46,25642.0,169.16,169.97,169.16,169.46,25642.0
2018-04-20 11:40:00,169.43,169.47,168.97,169.05,16846.0,169.43,169.47,168.97,169.05,16846.0
2018-04-20 11:50:00,169.0,169.2,168.75,169.14,20926.0,169.0,169.2,168.75,169.14,20926.0
2018-04-20 12:00:00,169.15,169.47,169.0,169.41,19916.0,169.15,169.47,169.0,169.41,19916.0
2018-04-20 12:10:00,169.37,169.37,168.93,169.02,24931.0,169.37,169.37,168.93,169.02,24931.0
2018-04-20 12:20:00,169.08,169.23,168.93,168.94,22579.0,169.08,169.23,168.93,168.94,22579.0
2018-04-20 12:30:00,168.89,169.26,168.7,168.87,15905.0,168.89,169.26,168.7,168.87,15905.0
2018-04-20 12:40:00,168.81,168.99,168.55,168.62,22191.0,168.81,168.99,168.55,168.62,22191.0
2018-04-20 12:50:00,168.53,168.9,168.52,168.7,40777.0,168.53,168.9,168.52,168.7,40777.0
2018-04-20 13:00:00,168.61,168.82,168.44,168.68,23491.0,168.61,168.82,168.44,168.68,23491.0
2018-04-20 13:10:00,168.73,169.02,168.69,168.98,18455.0,168.73,169.02,168.69,168.98,18455.0
2018-04-20 13:20:00,168.95,169.36,168.72,169.23,29522.0,168.95,169.36,168.72,169.23,29522.0
2018-04-20 13:30:00,169.28,169.34,168.97,169.34,16757.0,169.28,169.34,168.97,169.34,16757.0
2018-04-20 13:40:00,169.33,169.53,169.04,169.04,10874.0,169.33,169.53,169.04,169.04,10874.0
2018-04-20 13:50:00,169.0,169.3,168.84,168.86,24194.0,169.0,169.3,168.84,168.86,24194.0
2018-04-20 14:00:00,168.87,169.16,168.79,169.03,14420.0,168.87,169.16,168.79,169.03,14420.0
2018-04-20 14:10:00,169.01,169.14,168.72,168.85,29751.0,169.01,169.14,168.72,168.85,29751.0
2018-04-20 14:20:00,168.79,168.9,168.53,168.65,15529.0,168.79,168.9,168.53,168.65,15529.0
2018-04-20 14:30:00,168.74,168.74,168.35,168.57,19230.0,168.74,168.74,168.35,168.57,19230.0
2018-04-20 14:40:00,168.62,168.79,168.56,168.6,27191.0,168.62,168.79,168.56,168.6,27191.0
2018-04-20 14:50:00,168.56,168.95,168.49,168.95,18938.0,168.56,168.95,168.49,168.95,18938.0
2018-04-20 15:00:00,168.94,168.96,168.51,168.52,34251.0,168.94,168.96,168.51,168.52,34251.0
2018-04-20 15:10:00,168.55,168.64,168.09,168.17,37366.0,168.55,168.64,168.09,168.17,37366.0
2018-04-20 15:20:00,168.12,168.29,168.04,168.11,34784.0,168.12,168.29,168.04,168.11,34784.0
2018-04-20 15:30:00,168.06,168.72,167.93,168.66,62183.0,168.06,168.72,167.93,168.66,62183.0
2018-04-20 15:40:00,168.67,168.7,168.12,168.4,92101.0,168.67,168.7,168.12,168.4,92101.0
2018-04-20 15:50:00,168.42,169.11,168.04,168.9,275534.0,168.42,169.11,168.04,168.9,275534.0
2018-04-23 09:30:00,169.92,169.92,168.01,169.62,58993.0,169.92,169.92,168.01,169.62,58993.0
2018-04-23 09:40:00,169.9,170.23,169.04,169.04,22982.0,169.9,170.23,169.04,169.04,22982.0
2018-04-23 09:50:00,168.91,169.37,167.75,169.29,50213.0,168.91,169.37,167.75,169.29,50213.0
2018-04-23 10:00:00,169.19,169.25,167.71,168.04,118814.0,169.19,169.25,167.71,168.04,118814.0
2018-04-23 10:10:00,168.07,168.93,168.0,168.73,39759.0,168.07,168.93,168.0,168.73,39759.0
2018-04-23 10:20:00,168.75,169.2,168.66,168.94,46884.0,168.75,169.2,168.66,168.94,46884.0
2018-04-23 10:30:00,169.0,169.42,168.81,169.0,52351.0,169.0,169.42,168.81,169.0,52351.0
2018-04-23 10:40:00,169.0,169.72,168.7,169.44,83075.0,169.0,169.72,168.7,169.44,83075.0
2018-04-23 10:50:00,169.52,169.62,168.84,168.84,41170.0,169.52,169.62,168.84,168.84,41170.0
2018-04-23 11:00:00,168.92,170.05,168.79,169.67,26759.0,168.92,170.05,168.79,169.67,26759.0
2018-04-23 11:10:00,169.65,169.94,169.61,169.91,23232.0,169.65,169.94,169.61,169.91,23232.0
2018-04-23 11:20:00,169.93,169.97,169.31,169.8,29531.0,169.93,169.97,169.31,169.8,29531.0
2018-04-23 11:30:00,169.75,170.0,169.47,169.61,29250.0,169.75,170.0,169.47,169.61,29250.0
2018-04-23 11:40:00,169.61,169.83,169.04,169.05,30849.0,169.61,169.83,169.04,169.05,30849.0
2018-04-23 11:50:00,169.05,169.14,168.7,168.95,34725.0,169.05,169.14,168.7,168.95,34725.0
2018-04-23 12:00:00,168.95,169.05,168.68,168.72,28278.0,168.95,169.05,168.68,168.72,28278.0
2018-04-23 12:10:00,168.73,168.93,168.14,168.27,28265.0,168.73,168.93,168.14,168.27,28265.0
2018-04-23 12:20:00,168.37,168.61,167.88,167.98,27626.0,168.37,168.61,167.88,167.98,27626.0
2018-04-23 12:30:00,167.95,168.05,167.22,167.65,24588.0,167.95,168.05,167.22,167.65,24588.0
2018-04-23 12:40:00,167.65,167.7,166.91,166.92,23606.0,167.65,167.7,166.91,166.92,23606.0
2018-04-23 12:50:00,167.2,167.6,167.0,167.09,20755.0,167.2,167.6,167.0,167.09,20755.0
2018-04-23 13:00:00,167.21,167.59,167.21,167.36,16701.0,167.21,167.59,167.21,167.36,16701.0
2018-04-23 13:10:00,167.37,167.79,167.19,167.33,16609.0,167.37,167.79,167.19,167.33,16609.0
2018-04-23 13:20:00,167.4,167.42,167.13,167.26,7868.0,167.4,167.42,167.13,167.26,7868.0
2018-04-23 13:30:00,167.27,167.96,167.26,167.91,14710.0,167.27,167.96,167.26,167.91,14710.0
2018-04-23 13:40:00,167.84,167.85,167.11,167.62,17738.0,167.84,167.85,167.11,167.62,17738.0
2018-04-23 13:50:00,167.69,167.84,167.45,167.84,20126.0,167.69,167.84,167.45,167.84,20126.0
2018-04-23 14:00:00,167.81,167.84,167.23,167.37,18808.0,167.81,167.84,167.23,167.37,18808.0
2018-04-23 14:10:00,167.39,167.72,166.88,167.03,32865.0,167.39,167.72,166.88,167.03,32865.0
2018-04-23 14:20:00,166.96,167.08,166.75,166.9,18158.0,166.96,167.08,166.75,166.9,18158.0
2018-04-23 14:30:00,166.85,167.18,166.75,167.11,23615.0,166.85,167.18,166.75,167.11,23615.0
2018-04-23 14:40:00,167.15,167.55,166.96,166.99,23414.0,167.15,167.55,166.96,166.99,23414.0
2018-04-23 14:50:00,166.96,167.0,166.68,166.73,22758.0,166.96,167.0,166.68,166.73,22758.0
2018-04-23 15:00:00,166.73,167.44,166.62,167.2,31184.0,166.73,167.44,166.62,167.2,31184.0
2018-04-23 15:10:00,167.2,167.48,167.14,167.41,39610.0,167.2,167.48,167.14,167.41,39610.0
2018-04-23 15:20:00,167.41,167.57,167.25,167.28,34374.0,167.41,167.57,167.25,167.28,34374.0
2018-04-23 15:30:00,167.28,167.57,167.19,167.3,49193.0,167.28,167.57,167.19,167.3,49193.0
2018-04-23 15:40:00,167.31,167.8,167.2,167.57,66481.0,167.31,167.8,167.2,167.57,66481.0
2018-04-23 15:50:00,167.56,167.94,167.33,167.53,158026.0,167.56,167.94,167.33,167.53,158026.0
2018-04-24 09:30:00,169.19,169.62,168.5,168.89,47603.0,169.19,169.62,168.5,168.89,47603.0
2018-04-24 09:40:00,168.89,169.48,168.63,168.95,41931.0,168.89,169.48,168.63,168.95,41931.0
2018-04-24 09:50:00,168.84,168.87,167.52,167.84,34139.0,168.84,168.87,167.52,167.84,34139.0
2018-04-24 10:00:00,167.9,168.3,167.57,167.84,46729.0,167.9,168.3,167.57,167.84,46729.0
2018-04-24 10:10:00,167.89,167.9,166.15,166.19,48864.0,167.89,167.9,166.15,166.19,48864.0
2018-04-24 10:20:00,166.23,166.48,165.73,165.73,42776.0,166.23,166.48,165.73,165.73,42776.0
2018-04-24 10:30:00,165.7,165.87,164.62,164.93,65340.0,165.7,165.87,164.62,164.93,65340.0
2018-04-24 10:40:00,164.9,165.14,164.26,165.11,72630.0,164.9,165.14,164.26,165.11,72630.0
2018-04-24 10:50:00,165.16,165.42,164.51,164.51,50731.0,165.16,165.42,164.51,164.51,50731.0
2018-04-24 11:00:00,164.56,164.92,163.86,164.34,48090.0,164.56,164.92,163.86,164.34,48090.0
2018-04-24 11:10:00,164.34,164.85,164.24,164.5,50469.0,164.34,164.85,164.24,164.5,50469.0
2018-04-24 11:20:00,164.51,165.0,164.17,164.97,47433.0,164.51,165.0,164.17,164.97,47433.0
2018-04-24 11:30:00,164.99,165.39,164.71,164.83,33066.0,164.99,165.39,164.71,164.83,33066.0
2018-04-24 11:40:00,164.91,165.11,164.59,164.69,22350.0,164.91,165.11,164.59,164.69,22350.0
2018-04-24 11:50:00,164.69,164.81,164.0,164.07,36337.0,164.69,164.81,164.0,164.07,36337.0
2018-04-24 12:00:00,164.13,164.47,163.98,163.98,75609.0,164.13,164.47,163.98,163.98,75609.0
2018-04-24 12:10:00,163.95,164.02,163.14,163.25,24554.0,163.95,164.02,163.14,163.25,24554.0
2018-04-24 12:20:00,163.13,163.38,161.93,162.04,25076.0,163.13,163.38,161.93,162.04,25076.0
2018-04-24 12:30:00,162.01,162.02,160.73,161.15,112273.0,162.01,162.02,160.73,161.15,112273.0
2018-04-24 12:40:00,161.1,161.24,160.51,160.96,71983.0,161.1,161.24,160.51,160.96,71983.0
2018-04-24 12:50:00,160.88,161.41,160.79,160.93,40894.0,160.88,161.41,160.79,160.93,40894.0
2018-04-24 13:00:00,160.98,161.77,160.95,161.64,31409.0,160.98,161.77,160.95,161.64,31409.0
2018-04-24 13:10:00,161.65,161.71,160.93,160.93,29175.0,161.65,161.71,160.93,160.93,29175.0
2018-04-24 13:20:00,160.87,161.39,160.77,161.15,47156.0,160.87,161.39,160.77,161.15,47156.0
2018-04-24 13:30:00,161.2,161.46,161.1,161.11,31264.0,161.2,161.46,161.1,161.11,31264.0
2018-04-24 13:40:00,161.11,161.21,160.68,160.79,69778.0,161.11,161.21,160.68,160.79,69778.0
2018-04-24 13:50:00,160.84,160.91,159.72,159.72,59926.0,160.84,160.91,159.72,159.72,59926.0
2018-04-24 14:00:00,159.67,159.77,158.17,158.85,109274.0,159.67,159.77,158.17,158.85,109274.0
2018-04-24 14:10:00,158.84,159.62,158.72,159.37,91162.0,158.84,159.62,158.72,159.37,91162.0
2018-04-24 14:20:00,159.36,159.95,158.71,158.78,64718.0,159.36,159.95,158.71,158.78,64718.0
2018-04-24 14:30:00,158.77,159.08,158.5,158.53,81886.0,158.77,159.08,158.5,158.53,81886.0
2018-04-24 14:40:00,158.52,159.16,158.49,158.8,92576.0,158.52,159.16,158.49,158.8,92576.0
2018-04-24 14:50:00,158.84,160.17,158.38,159.68,85857.0,158.84,160.17,158.38,159.68,85857.0
2018-04-24 15:00:00,159.69,160.31,159.54,160.19,66252.0,159.69,160.31,159.54,160.19,66252.0
2018-04-24 15:10:00,160.22,160.8,160.04,160.21,111810.0,160.22,160.8,160.04,160.21,111810.0
2018-04-24 15:20:00,160.21,160.72,159.97,160.2,71311.0,160.21,160.72,159.97,160.2,71311.0
2018-04-24 15:30:00,160.2,160.45,159.91,160.0,93887.0,160.2,160.45,159.91,160.0,93887.0
2018-04-24 15:40:00,159.99,160.88,159.7,160.53,145164.0,159.99,160.88,159.7,160.53,145164.0
2018-04-24 15:50:00,160.59,160.94,160.22,160.66,159534.0,160.59,160.94,160.22,160.66,159534.0
2018-04-25 09:30:00,162.45,162.79,160.4,161.18,197194.0,162.45,162.79,160.4,161.18,197194.0
2018-04-25 09:40:00,161.38,161.75,159.18,160.53,223666.0,161.38,161.75,159.18,160.53,223666.0
2018-04-25 09:50:00,160.53,160.63,158.58,159.35,83510.0,160.53,160.63,158.58,159.35,83510.0
2018-04-25 10:00:00,159.53,159.55,157.6,158.81,131495.0,159.53,159.55,157.6,158.81,131495.0
2018-04-25 10:10:00,158.83,159.26,158.11,158.18,119890.0,158.83,159.26,158.11,158.18,119890.0
2018-04-25 10:20:00,158.2,159.77,157.84,159.38,105978.0,158.2,159.77,157.84,159.38,105978.0
2018-04-25 10:30:00,159.46,161.35,159.29,161.28,81837.0,159.46,161.35,159.29,161.28,81837.0
2018-04-25 10:40:00,161.23,161.3,160.57,160.8,97856.0,161.23,161.3,160.57,160.8,97856.0
2018-04-25 10:50:00,160.79,160.83,159.64,160.56,48478.0,160.79,160.83,159.64,160.56,48478.0
2018-04-25 11:00:00,160.59,161.59,160.4,161.13,59333.0,160.59,161.59,160.4,161.13,59333.0
2018-04-25 11:10:00,161.09,161.54,160.84,161.19,62511.0,161.09,161.54,160.84,161.19,62511.0
2018-04-25 11:20:00,161.16,162.0,160.99,161.81,51765.0,161.16,162.0,160.99,161.81,51765.0
2018-04-25 11:30:00,161.73,161.74,160.8,161.21,91883.0,161.73,161.74,160.8,161.21,91883.0
2018-04-25 11:40:00,161.14,161.14,160.01,160.02,51401.0,161.14,161.14,160.01,160.02,51401.0
2018-04-25 11:50:00,160.15,160.5,159.89,160.13,55316.0,160.15,160.5,159.89,160.13,55316.0
2018-04-25 12:00:00,160.18,160.37,159.26,159.42,48359.0,160.18,160.37,159.26,159.42,48359.0
2018-04-25 12:10:00,159.36,160.0,158.98,159.86,45020.0,159.36,160.0,158.98,159.86,45020.0
2018-04-25 12:20:00,159.89,160.06,159.66,160.06,26937.0,159.89,160.06,159.66,160.06,26937.0
2018-04-25 12:30:00,159.93,160.25,159.89,160.2,61016.0,159.93,160.25,159.89,160.2,61016.0
2018-04-25 12:40:00,160.12,160.15,159.5,159.5,19466.0,160.12,160.15,159.5,159.5,19466.0
2018-04-25 12:50:00,159.48,159.69,159.06,159.6,33443.0,159.48,159.69,159.06,159.6,33443.0
2018-04-25 13:00:00,159.68,160.03,159.38,159.47,41261.0,159.68,160.03,159.38,159.47,41261.0
2018-04-25 13:10:00,159.41,159.46,158.67,158.72,50059.0,159.41,159.46,158.67,158.72,50059.0
2018-04-25 13:20:00,158.79,159.47,158.68,159.19,41425.0,158.79,159.47,158.68,159.19,41425.0
2018-04-25 13:30:00,159.2,159.78,159.07,159.72,29625.0,159.2,159.78,159.07,159.72,29625.0
2018-04-25 13:40:00,159.74,159.82,158.88,158.91,19576.0,159.74,159.82,158.88,158.91,19576.0
2018-04-25 13:50:00,158.98,159.37,158.87,159.37,246047.0,158.98,159.37,158.87,159.37,246047.0
2018-04-25 14:00:00,159.39,159.39,158.68,158.93,34039.0,159.39,159.39,158.68,158.93,34039.0
2018-04-25 14:10:00,158.92,159.07,158.55,158.88,20993.0,158.92,159.07,158.55,158.88,20993.0
2018-04-25 14:20:00,158.88,158.88,157.87,158.06,47288.0,158.88,158.88,157.87,158.06,47288.0
2018-04-25 14:30:00,158.08,158.77,158.0,158.17,46413.0,158.08,158.77,158.0,158.17,46413.0
2018-04-25 14:40:00,158.21,158.89,158.16,158.73,37267.0,158.21,158.89,158.16,158.73,37267.0
2018-04-25 14:50:00,158.76,159.02,158.33,158.56,59854.0,158.76,159.02,158.33,158.56,59854.0
2018-04-25 15:00:00,158.56,158.74,158.32,158.37,77927.0,158.56,158.74,158.32,158.37,77927.0
2018-04-25 15:10:00,158.39,158.44,158.09,158.1,74217.0,158.39,158.44,158.09,158.1,74217.0
2018-04-25 15:20:00,158.05,158.21,157.25,157.38,101977.0,158.05,158.21,157.25,157.38,101977.0
2018-04-25 15:30:00,157.38,158.6,157.28,158.08,138539.0,157.38,158.6,157.28,158.08,138539.0
2018-04-25 15:40:00,158.07,158.19,157.85,157.95,162779.0,158.07,158.19,157.85,157.95,162779.0
2018-04-25 15:50:00,157.94,158.76,157.45,158.0,363368.0,157.94,158.76,157.45,158.0,363368.0
2018-04-26 09:30:00,160.0,162.5,156.18,160.46,252459.0,160.0,162.5,156.18,160.46,252459.0
2018-04-26 09:40:00,160.38,162.22,159.44,161.0,108767.0,160.38,162.22,159.44,161.0,108767.0
2018-04-26 09:50:00,161.05,162.98,160.68,162.69,79947.0,161.05,162.98,160.68,162.69,79947.0
2018-04-26 10:00:00,162.69,162.94,162.01,162.58,124342.0,162.69,162.94,162.01,162.58,124342.0
2018-04-26 10:10:00,162.5,162.97,162.14,162.79,38404.0,162.5,162.97,162.14,162.79,38404.0
2018-04-26 10:20:00,162.72,164.2,162.37,164.18,65326.0,162.72,164.2,162.37,164.18,65326.0
2018-04-26 10:30:00,164.17,164.58,163.2,163.34,79726.0,164.17,164.58,163.2,163.34,79726.0
2018-04-26 10:40:00,163.12,164.26,162.47,163.28,71313.0,163.12,164.26,162.47,163.28,71313.0
2018-04-26 10:50:00,163.08,164.27,163.08,164.12,64522.0,163.08,164.27,163.08,164.12,64522.0
2018-04-26 11:00:00,164.16,165.34,164.14,164.86,118536.0,164.16,165.34,164.14,164.86,118536.0
2018-04-26 11:10:00,164.96,165.61,164.14,165.21,143869.0,164.96,165.61,164.14,165.21,143869.0
2018-04-26 11:20:00,165.16,166.49,164.97,166.17,73085.0,165.16,166.49,164.97,166.17,73085.0
2018-04-26 11:30:00,166.04,166.3,165.47,165.6,56921.0,166.04,166.3,165.47,165.6,56921.0
2018-04-26 11:40:00,165.58,166.49,165.44,166.3,110781.0,165.58,166.49,165.44,166.3,110781.0
2018-04-26 11:50:00,166.24,166.49,165.49,166.31,57991.0,166.24,166.49,165.49,166.31,57991.0
2018-04-26 12:00:00,166.4,166.4,165.79,166.18,60960.0,166.4,166.4,165.79,166.18,60960.0
2018-04-26 12:10:00,166.2,166.77,165.87,165.92,94576.0,166.2,166.77,165.87,165.92,94576.0
2018-04-26 12:20:00,165.92,166.36,165.85,166.05,47423.0,165.92,166.36,165.85,166.05,47423.0
2018-04-26 12:30:00,166.05,166.55,165.99,166.42,43961.0,166.05,166.55,165.99,166.42,43961.0
2018-04-26 12:40:00,166.36,166.49,165.88,166.21,38893.0,166.36,166.49,165.88,166.21,38893.0
2018-04-26 12:50:00,166.33,166.47,165.69,165.91,28653.0,166.33,166.47,165.69,165.91,28653.0
2018-04-26 13:00:00,165.9,166.78,165.86,166.54,40240.0,165.9,166.78,165.86,166.54,40240.0
2018-04-26 13:10:00,166.52,166.75,166.01,166.49,28791.0,166.52,166.75,166.01,166.49,28791.0
2018-04-26 13:20:00,166.49,166.6,166.11,166.26,86596.0,166.49,166.6,166.11,166.26,86596.0
2018-04-26 13:30:00,166.33,166.64,166.16,166.2,31101.0,166.33,166.64,166.16,166.2,31101.0
2018-04-26 13:40:00,166.22,166.31,165.95,166.09,76649.0,166.22,166.31,165.95,166.09,76649.0
2018-04-26 13:50:00,166.01,166.5,165.98,166.5,28550.0,166.01,166.5,165.98,166.5,28550.0
2018-04-26 14:00:00,166.47,166.5,165.85,165.9,59709.0,166.47,166.5,165.85,165.9,59709.0
2018-04-26 14:10:00,165.92,166.15,165.81,165.98,42311.0,165.92,166.15,165.81,165.98,42311.0
2018-04-26 14:20:00,166.02,166.4,166.02,166.37,39716.0,166.02,166.4,166.02,166.37,39716.0
2018-04-26 14:30:00,166.37,167.06,166.14,167.06,74370.0,166.37,167.06,166.14,167.06,74370.0
2018-04-26 14:40:00,167.09,167.61,166.98,167.02,83504.0,167.09,167.61,166.98,167.02,83504.0
2018-04-26 14:50:00,166.99,167.03,166.65,166.75,41214.0,166.99,167.03,166.65,166.75,41214.0
2018-04-26 15:00:00,166.8,167.05,166.39,166.46,37914.0,166.8,167.05,166.39,166.46,37914.0
2018-04-26 15:10:00,166.48,166.8,166.35,166.38,34362.0,166.48,166.8,166.35,166.38,34362.0
2018-04-26 15:20:00,166.35,166.35,165.54,165.57,56596.0,166.35,166.35,165.54,165.57,56596.0
2018-04-26 15:30:00,165.55,165.65,164.87,165.05,98925.0,165.55,165.65,164.87,165.05,98925.0
2018-04-26 15:40:00,164.98,165.49,164.91,165.37,112210.0,164.98,165.49,164.91,165.37,112210.0
2018-04-26 15:50:00,165.31,165.34,164.71,165.13,225939.0,165.31,165.34,164.71,165.13,225939.0
2018-04-27 09:30:00,166.78,167.1,162.59,163.09,88219.0,166.78,167.1,162.59,163.09,88219.0
2018-04-27 09:40:00,163.25,163.97,162.92,163.26,61574.0,163.25,163.97,162.92,163.26,61574.0
2018-04-27 09:50:00,163.27,163.44,162.48,162.78,145821.0,163.27,163.44,162.48,162.78,145821.0
2018-04-27 10:00:00,162.72,164.08,162.7,163.81,78157.0,162.72,164.08,162.7,163.81,78157.0
2018-04-27 10:10:00,163.76,164.04,163.23,163.66,68253.0,163.76,164.04,163.23,163.66,68253.0
2018-04-27 10:20:00,163.64,163.8,162.28,162.63,61905.0,163.64,163.8,162.28,162.63,61905.0
2018-04-27 10:30:00,162.53,162.53,161.57,161.71,59343.0,162.53,162.53,161.57,161.71,59343.0
2018-04-27 10:40:00,161.78,161.92,161.14,161.5,49468.0,161.78,161.92,161.14,161.5,49468.0
2018-04-27 10:50:00,161.49,161.49,160.37,160.92,58700.0,161.49,161.49,160.37,160.92,58700.0
2018-04-27 11:00:00,160.86,161.51,160.72,161.32,50805.0,160.86,161.51,160.72,161.32,50805.0
2018-04-27 11:10:00,161.29,161.53,161.03,161.03,28010.0,161.29,161.53,161.03,161.03,28010.0
2018-04-27 11:20:00,161.0,161.95,161.0,161.74,31919.0,161.0,161.95,161.0,161.74,31919.0
2018-04-27 11:30:00,161.7,162.33,161.42,162.33,40472.0,161.7,162.33,161.42,162.33,40472.0
2018-04-27 11:40:00,162.33,162.82,162.0,162.69,48677.0,162.33,162.82,162.0,162.69,48677.0
2018-04-27 11:50:00,162.74,163.8,162.56,163.64,49811.0,162.74,163.8,162.56,163.64,49811.0
2018-04-27 12:00:00,163.62,163.75,162.63,162.66,29060.0,163.62,163.75,162.63,162.66,29060.0
2018-04-27 12:10:00,162.66,162.93,162.58,162.93,13970.0,162.66,162.93,162.58,162.93,13970.0
2018-04-27 12:20:00,162.86,162.94,162.2,162.2,21645.0,162.86,162.94,162.2,162.2,21645.0
2018-04-27 12:30:00,162.31,162.52,161.28,161.61,23019.0,162.31,162.52,161.28,161.61,23019.0
2018-04-27 12:40:00,161.62,162.21,161.52,161.95,13265.0,161.62,162.21,161.52,161.95,13265.0
2018-04-27 12:50:00,161.89,162.38,161.89,162.24,16138.0,161.89,162.38,161.89,162.24,16138.0
2018-04-27 13:00:00,162.39,162.8,162.38,162.63,20175.0,162.39,162.8,162.38,162.63,20175.0
2018-04-27 13:10:00,162.72,162.77,162.15,162.63,16191.0,162.72,162.77,162.15,162.63,16191.0
2018-04-27 13:20:00,162.71,162.88,162.26,162.53,20771.0,162.71,162.88,162.26,162.53,20771.0
2018-04-27 13:30:00,162.43,162.43,162.01,162.25,18082.0,162.43,162.43,162.01,162.25,18082.0
2018-04-27 13:40:00,162.25,162.33,162.02,162.12,13125.0,162.25,162.33,162.02,162.12,13125.0
2018-04-27 13:50:00,162.09,162.33,161.8,161.85,19414.0,162.09,162.33,161.8,161.85,19414.0
2018-04-27 14:00:00,161.81,161.94,161.39,161.82,13335.0,161.81,161.94,161.39,161.82,13335.0
2018-04-27 14:10:00,161.87,162.39,161.86,162.25,19528.0,161.87,162.39,161.86,162.25,19528.0
2018-04-27 14:20:00,162.18,162.28,161.95,162.19,17450.0,162.18,162.28,161.95,162.19,17450.0
2018-04-27 14:30:00,162.23,162.53,162.01,162.27,13468.0,162.23,162.53,162.01,162.27,13468.0
2018-04-27 14:40:00,162.37,162.61,162.21,162.43,23162.0,162.37,162.61,162.21,162.43,23162.0
2018-04-27 14:50:00,162.47,162.47,161.99,162.17,17841.0,162.47,162.47,161.99,162.17,17841.0
2018-04-27 15:00:00,162.18,162.86,162.09,162.75,45510.0,162.18,162.86,162.09,162.75,45510.0
2018-04-27 15:10:00,162.75,162.92,162.52,162.77,25689.0,162.75,162.92,162.52,162.77,25689.0
2018-04-27 15:20:00,162.76,162.76,162.31,162.45,36007.0,162.76,162.76,162.31,162.45,36007.0
2018-04-27 15:30:00,162.4,162.96,162.34,162.96,36326.0,162.4,162.96,162.34,162.96,36326.0
2018-04-27 15:40:00,162.93,163.19,162.68,162.93,53346.0,162.93,163.19,162.68,162.93,53346.0
2018-04-27 15:50:00,162.95,163.27,162.76,163.17,162124.0,162.95,163.27,162.76,163.17,162124.0
2018-04-30 09:30:00,163.18,164.77,163.18,164.17,54270.0,163.18,164.77,163.18,164.17,54270.0
2018-04-30 09:40:00,164.49,165.1,164.41,164.68,44227.0,164.49,165.1,164.41,164.68,44227.0
2018-04-30 09:50:00,164.72,166.33,164.72,165.43,54039.0,164.72,166.33,164.72,165.43,54039.0
2018-04-30 10:00:00,165.59,166.44,165.43,166.38,48234.0,165.59,166.44,165.43,166.38,48234.0
2018-04-30 10:10:00,166.32,166.58,166.12,166.28,42769.0,166.32,166.58,166.12,166.28,42769.0
2018-04-30 10:20:00,166.3,166.74,165.98,166.56,25720.0,166.3,166.74,165.98,166.56,25720.0
2018-04-30 10:30:00,166.6,166.67,166.02,166.23,19228.0,166.6,166.67,166.02,166.23,19228.0
2018-04-30 10:40:00,166.26,166.49,165.35,165.67,25997.0,166.26,166.49,165.35,165.67,25997.0
2018-04-30 10:50:00,165.93,166.43,165.82,166.34,25352.0,165.93,166.43,165.82,166.34,25352.0
2018-04-30 11:00:00,166.43,166.49,166.1,166.26,26896.0,166.43,166.49,166.1,166.26,26896.0
2018-04-30 11:10:00,166.28,166.62,166.26,166.26,24741.0,166.28,166.62,166.26,166.26,24741.0
2018-04-30 11:20:00,166.27,166.74,166.17,166.44,28019.0,166.27,166.74,166.17,166.44,28019.0
2018-04-30 11:30:00,166.39,166.63,165.75,165.77,25306.0,166.39,166.63,165.75,165.77,25306.0
2018-04-30 11:40:00,165.83,166.27,165.55,165.55,20000.0,165.83,166.27,165.55,165.55,20000.0
2018-04-30 11:50:00,165.47,165.56,164.92,165.28,18407.0,165.47,165.56,164.92,165.28,18407.0
2018-04-30 12:00:00,165.28,165.29,164.58,164.64,17094.0,165.28,165.29,164.58,164.64,17094.0
2018-04-30 12:10:00,164.69,164.69,163.98,164.5,27253.0,164.69,164.69,163.98,164.5,27253.0
2018-04-30 12:20:00,164.47,165.07,164.4,164.96,16059.0,164.47,165.07,164.4,164.96,16059.0
2018-04-30 12:30:00,164.97,165.25,164.85,165.17,16854.0,164.97,165.25,164.85,165.17,16854.0
2018-04-30 12:40:00,165.19,165.51,165.11,165.32,16429.0,165.19,165.51,165.11,165.32,16429.0
2018-04-30 12:50:00,165.35,165.67,165.07,165.63,16372.0,165.35,165.67,165.07,165.63,16372.0
2018-04-30 13:00:00,165.63,165.85,165.45,165.54,16318.0,165.63,165.85,165.45,165.54,16318.0
2018-04-30 13:10:00,165.58,165.95,165.4,165.69,17230.0,165.58,165.95,165.4,165.69,17230.0
2018-04-30 13:20:00,165.62,165.89,165.58,165.84,25898.0,165.62,165.89,165.58,165.84,25898.0
2018-04-30 13:30:00,165.84,166.16,165.73,166.07,21396.0,165.84,166.16,165.73,166.07,21396.0
2018-04-30 13:40:00,166.07,166.4,166.06,166.31,32542.0,166.07,166.4,166.06,166.31,32542.0
2018-04-30 13:50:00,166.35,166.35,166.03,166.16,13914.0,166.35,166.35,166.03,166.16,13914.0
2018-04-30 14:00:00,166.24,166.27,165.54,165.59,21267.0,166.24,166.27,165.54,165.59,21267.0
2018-04-30 14:10:00,165.59,165.94,165.47,165.81,19765.0,165.59,165.94,165.47,165.81,19765.0
2018-04-30 14:20:00,165.87,166.2,165.87,166.04,20295.0,165.87,166.2,165.87,166.04,20295.0
2018-04-30 14:30:00,166.09,166.31,166.04,166.12,23466.0,166.09,166.31,166.04,166.12,23466.0
2018-04-30 14:40:00,166.14,166.29,165.9,166.28,20459.0,166.14,166.29,165.9,166.28,20459.0
2018-04-30 14:50:00,166.35,166.37,166.14,166.15,23197.0,166.35,166.37,166.14,166.15,23197.0
2018-04-30 15:00:00,166.13,166.5,165.98,166.45,38582.0,166.13,166.5,165.98,166.45,38582.0
2018-04-30 15:10:00,166.45,166.64,166.34,166.59,25998.0,166.45,166.64,166.34,166.59,25998.0
2018-04-30 15:20:00,166.51,166.65,166.12,166.31,29367.0,166.51,166.65,166.12,166.31,29367.0
2018-04-30 15:30:00,166.27,166.67,166.27,166.65,37122.0,166.27,166.67,166.27,166.65,37122.0
2018-04-30 15:40:00,166.68,166.91,166.57,166.8,71875.0,166.68,166.91,166.57,166.8,71875.0
2018-04-30 15:50:00,166.8,166.8,166.04,166.2,152047.0,166.8,166.8,166.04,166.2,152047.0
2018-05-01 09:30:00,165.36,166.74,164.4,164.71,41137.0,165.36,166.74,164.4,164.71,41137.0
2018-05-01 09:40:00,164.44,165.11,163.86,164.96,50281.0,164.44,165.11,163.86,164.96,50281.0
2018-05-01 09:50:00,164.93,164.95,164.34,164.46,27580.0,164.93,164.95,164.34,164.46,27580.0
2018-05-01 10:00:00,164.38,164.51,163.41,163.46,39260.0,164.38,164.51,163.41,163.46,39260.0
2018-05-01 10:10:00,163.43,164.32,163.43,163.91,26198.0,163.43,164.32,163.43,163.91,26198.0
2018-05-01 10:20:00,163.84,164.11,163.47,163.78,62728.0,163.84,164.11,163.47,163.78,62728.0
2018-05-01 10:30:00,163.88,164.51,163.71,164.07,29930.0,163.88,164.51,163.71,164.07,29930.0
2018-05-01 10:40:00,164.14,164.42,163.94,163.94,18972.0,164.14,164.42,163.94,163.94,18972.0
2018-05-01 10:50:00,163.97,164.11,163.63,163.7,27264.0,163.97,164.11,163.63,163.7,27264.0
2018-05-01 11:00:00,163.6,163.78,163.29,163.67,19447.0,163.6,163.78,163.29,163.67,19447.0
2018-05-01 11:10:00,163.59,163.85,163.32,163.6,32822.0,163.59,163.85,163.32,163.6,32822.0
2018-05-01 11:20:00,163.58,163.84,163.38,163.71,22093.0,163.58,163.84,163.38,163.71,22093.0
2018-05-01 11:30:00,163.66,164.02,163.41,163.54,24091.0,163.66,164.02,163.41,163.54,24091.0
2018-05-01 11:40:00,163.55,164.29,163.53,163.67,15820.0,163.55,164.29,163.53,163.67,15820.0
2018-05-01 11:50:00,163.61,163.61,163.41,163.49,14397.0,163.61,163.61,163.41,163.49,14397.0
2018-05-01 12:00:00,163.49,163.68,163.27,163.68,26056.0,163.49,163.68,163.27,163.68,26056.0
2018-05-01 12:10:00,163.65,163.73,163.31,163.58,14384.0,163.65,163.73,163.31,163.58,14384.0
2018-05-01 12:20:00,163.53,163.71,163.36,163.71,15072.0,163.53,163.71,163.36,163.71,15072.0
2018-05-01 12:30:00,163.77,164.11,163.77,164.03,17703.0,163.77,164.11,163.77,164.03,17703.0
2018-05-01 12:40:00,164.06,164.16,163.85,163.93,9465.0,164.06,164.16,163.85,163.93,9465.0
2018-05-01 12:50:00,163.89,164.45,163.89,164.44,29838.0,163.89,164.45,163.89,164.44,29838.0
2018-05-01 13:00:00,164.4,164.77,164.27,164.74,27254.0,164.4,164.77,164.27,164.74,27254.0
2018-05-01 13:10:00,164.78,165.31,164.62,165.31,35670.0,164.78,165.31,164.62,165.31,35670.0
2018-05-01 13:20:00,165.18,165.24,164.96,164.97,26010.0,165.18,165.24,164.96,164.97,26010.0
2018-05-01 13:30:00,164.97,165.12,164.6,164.85,25394.0,164.97,165.12,164.6,164.85,25394.0
2018-05-01 13:40:00,164.96,165.57,164.96,165.56,39071.0,164.96,165.57,164.96,165.56,39071.0
2018-05-01 13:50:00,165.56,166.11,165.35,166.11,22484.0,165.56,166.11,165.35,166.11,22484.0
2018-05-01 14:00:00,165.97,165.99,165.58,165.61,11471.0,165.97,165.99,165.58,165.61,11471.0
2018-05-01 14:10:00,165.73,166.15,165.51,165.51,19913.0,165.73,166.15,165.51,165.51,19913.0
2018-05-01 14:20:00,165.59,165.73,165.37,165.63,16977.0,165.59,165.73,165.37,165.63,16977.0
2018-05-01 14:30:00,165.7,165.73,165.52,165.56,9623.0,165.7,165.73,165.52,165.56,9623.0
2018-05-01 14:40:00,165.57,165.65,165.37,165.47,9072.0,165.57,165.65,165.37,165.47,9072.0
2018-05-01 14:50:00,165.57,165.57,165.17,165.4,14289.0,165.57,165.57,165.17,165.4,14289.0
2018-05-01 15:00:00,165.44,165.53,165.14,165.37,17283.0,165.44,165.53,165.14,165.37,17283.0
2018-05-01 15:10:00,165.32,165.34,164.94,164.97,18940.0,165.32,165.34,164.94,164.97,18940.0
2018-05-01 15:20:00,164.98,165.13,164.76,164.77,27663.0,164.98,165.13,164.76,164.77,27663.0
2018-05-01 15:30:00,164.8,165.24,164.68,164.7,28304.0,164.8,165.24,164.68,164.7,28304.0
2018-05-01 15:40:00,164.71,165.25,164.67,165.13,44898.0,164.71,165.25,164.67,165.13,44898.0
2018-05-01 15:50:00,165.14,165.51,165.14,165.42,79013.0,165.14,165.51,165.14,165.42,79013.0
2018-05-02 09:30:00,164.56,165.75,164.19,164.25,23782.0,164.56,165.75,164.19,164.25,23782.0
2018-05-02 09:40:00,164.35,166.21,164.35,166.12,21749.0,164.35,166.21,164.35,166.12,21749.0
2018-05-02 09:50:00,166.03,166.65,165.75,165.75,21242.0,166.03,166.65,165.75,165.75,21242.0
2018-05-02 10:00:00,165.72,166.84,165.72,166.68,46434.0,165.72,166.84,165.72,166.68,46434.0
2018-05-02 10:10:00,166.6,167.89,166.6,167.73,35405.0,166.6,167.89,166.6,167.73,35405.0
2018-05-02 10:20:00,167.73,167.91,167.08,167.16,12282.0,167.73,167.91,167.08,167.16,12282.0
2018-05-02 10:30:00,167.04,167.31,166.77,166.77,25419.0,167.04,167.31,166.77,166.77,25419.0
2018-05-02 10:40:00,166.75,166.96,166.42,166.83,18820.0,166.75,166.96,166.42,166.83,18820.0
2018-05-02 10:50:00,166.8,167.22,166.53,166.77,16099.0,166.8,167.22,166.53,166.77,16099.0
2018-05-02 11:00:00,166.77,166.95,166.43,166.86,15526.0,166.77,166.95,166.43,166.86,15526.0
2018-05-02 11:10:00,166.72,166.85,166.23,166.42,15959.0,166.72,166.85,166.23,166.42,15959.0
2018-05-02 11:20:00,166.45,166.45,165.65,165.84,12323.0,166.45,166.45,165.65,165.84,12323.0
2018-05-02 11:30:00,165.8,166.13,165.78,166.0,15984.0,165.8,166.13,165.78,166.0,15984.0
2018-05-02 11:40:00,165.91,166.05,165.12,165.37,13391.0,165.91,166.05,165.12,165.37,13391.0
2018-05-02 11:50:00,165.25,165.78,165.25,165.76,10384.0,165.25,165.78,165.25,165.76,10384.0
2018-05-02 12:00:00,165.66,165.68,165.07,165.46,13473.0,165.66,165.68,165.07,165.46,13473.0
2018-05-02 12:10:00,165.36,165.45,165.13,165.17,11704.0,165.36,165.45,165.13,165.17,11704.0
2018-05-02 12:20:00,165.15,165.87,165.15,165.87,14731.0,165.15,165.87,165.15,165.87,14731.0
2018-05-02 12:30:00,165.93,165.93,165.69,165.74,8352.0,165.93,165.93,165.69,165.74,8352.0
2018-05-02 12:40:00,165.72,165.94,165.47,165.5,12040.0,165.72,165.94,165.47,165.5,12040.0
2018-05-02 12:50:00,165.43,166.72,165.35,166.58,39312.0,165.43,166.72,165.35,166.58,39312.0
2018-05-02 13:00:00,166.68,167.06,166.46,166.58,21357.0,166.68,167.06,166.46,166.58,21357.0
2018-05-02 13:10:00,166.65,166.91,166.63,166.88,5699.0,166.65,166.91,166.63,166.88,5699.0
2018-05-02 13:20:00,166.87,166.88,166.52,166.67,11459.0,166.87,166.88,166.52,166.67,11459.0
2018-05-02 13:30:00,166.67,167.12,166.65,166.95,15128.0,166.67,167.12,166.65,166.95,15128.0
2018-05-02 13:40:00,167.0,167.09,166.73,166.8,10750.0,167.0,167.09,166.73,166.8,10750.0
2018-05-02 13:50:00,166.88,166.99,166.68,166.8,13239.0,166.88,166.99,166.68,166.8,13239.0
2018-05-02 14:00:00,166.83,167.86,166.83,167.6,25603.0,166.83,167.86,166.83,167.6,25603.0
2018-05-02 14:10:00,167.57,167.66,167.46,167.65,14744.0,167.57,167.66,167.46,167.65,14744.0
2018-05-02 14:20:00,167.67,167.85,167.26,167.43,27787.0,167.67,167.85,167.26,167.43,27787.0
2018-05-02 14:30:00,167.43,167.71,167.28,167.38,20259.0,167.43,167.71,167.28,167.38,20259.0
2018-05-02 14:40:00,167.48,167.54,167.06,167.13,30864.0,167.48,167.54,167.06,167.13,30864.0
2018-05-02 14:50:00,167.18,167.24,166.44,166.73,15314.0,167.18,167.24,166.44,166.73,15314.0
2018-05-02 15:00:00,166.74,166.78,166.44,166.61,40876.0,166.74,166.78,166.44,166.61,40876.0
2018-05-02 15:10:00,166.7,166.7,166.21,166.21,22990.0,166.7,166.7,166.21,166.21,22990.0
2018-05-02 15:20:00,166.17,166.24,165.5,165.8,36929.0,166.17,166.24,165.5,165.8,36929.0
2018-05-02 15:30:00,165.79,166.1,165.58,165.96,41138.0,165.79,166.1,165.58,165.96,41138.0
2018-05-02 15:40:00,165.94,165.95,165.31,165.31,48261.0,165.94,165.95,165.31,165.31,48261.0
2018-05-02 15:50:00,165.31,165.63,165.25,165.51,97019.0,165.31,165.63,165.25,165.51,97019.0
2018-05-03 09:30:00,165.79,167.53,164.92,167.25,61645.0,165.79,167.53,164.92,167.25,61645.0
2018-05-03 09:40:00,166.89,167.88,166.19,167.8,53523.0,166.89,167.88,166.19,167.8,53523.0
2018-05-03 09:50:00,167.8,168.45,167.8,168.28,40625.0,167.8,168.45,167.8,168.28,40625.0
2018-05-03 10:00:00,168.28,168.9,167.74,168.14,46769.0,168.28,168.9,167.74,168.14,46769.0
2018-05-03 10:10:00,168.12,168.15,166.89,167.09,33474.0,168.12,168.15,166.89,167.09,33474.0
2018-05-03 10:20:00,167.03,167.41,166.41,166.98,43133.0,167.03,167.41,166.41,166.98,43133.0
2018-05-03 10:30:00,167.02,167.08,165.85,166.16,33047.0,167.02,167.08,165.85,166.16,33047.0
2018-05-03 10:40:00,166.24,166.56,165.92,166.15,33878.0,166.24,166.56,165.92,166.15,33878.0
2018-05-03 10:50:00,166.15,166.16,165.2,165.7,36080.0,166.15,166.16,165.2,165.7,36080.0
2018-05-03 11:00:00,165.7,166.09,165.31,166.09,44127.0,165.7,166.09,165.31,166.09,44127.0
2018-05-03 11:10:00,166.02,166.39,165.85,165.89,20449.0,166.02,166.39,165.85,165.89,20449.0
2018-05-03 11:20:00,165.89,166.27,165.3,165.34,38058.0,165.89,166.27,165.3,165.34,38058.0
2018-05-03 11:30:00,165.28,166.0,165.09,165.75,26855.0,165.28,166.0,165.09,165.75,26855.0
2018-05-03 11:40:00,165.81,166.42,165.55,166.41,20612.0,165.81,166.42,165.55,166.41,20612.0
2018-05-03 11:50:00,166.37,166.94,165.99,166.67,13724.0,166.37,166.94,165.99,166.67,13724.0
2018-05-03 12:00:00,166.7,167.28,166.7,167.22,17875.0,166.7,167.28,166.7,167.22,17875.0
2018-05-03 12:10:00,167.22,167.28,166.96,167.07,18320.0,167.22,167.28,166.96,167.07,18320.0
2018-05-03 12:20:00,167.1,167.24,166.74,166.74,8661.0,167.1,167.24,166.74,166.74,8661.0
2018-05-03 12:30:00,166.76,167.66,166.76,167.34,25985.0,166.76,167.66,166.76,167.34,25985.0
2018-05-03 12:40:00,167.42,168.2,167.41,167.89,23652.0,167.42,168.2,167.41,167.89,23652.0
2018-05-03 12:50:00,167.73,168.8,167.68,168.47,24270.0,167.73,168.8,167.68,168.47,24270.0
2018-05-03 13:00:00,168.52,168.76,168.13,168.75,18090.0,168.52,168.76,168.13,168.75,18090.0
2018-05-03 13:10:00,168.74,168.85,168.42,168.67,23198.0,168.74,168.85,168.42,168.67,23198.0
2018-05-03 13:20:00,168.71,168.95,168.34,168.37,27075.0,168.71,168.95,168.34,168.37,27075.0
2018-05-03 13:30:00,168.41,168.95,168.31,168.74,22421.0,168.41,168.95,168.31,168.74,22421.0
2018-05-03 13:40:00,168.64,168.86,168.51,168.84,26727.0,168.64,168.86,168.51,168.84,26727.0
2018-05-03 13:50:00,168.83,169.12,168.53,168.9,54523.0,168.83,169.12,168.53,168.9,54523.0
2018-05-03 14:00:00,168.86,168.94,168.44,168.75,25013.0,168.86,168.94,168.44,168.75,25013.0
2018-05-03 14:10:00,168.72,168.75,168.07,168.19,37273.0,168.72,168.75,168.07,168.19,37273.0
2018-05-03 14:20:00,168.14,168.14,167.56,167.88,18787.0,168.14,168.14,167.56,167.88,18787.0
2018-05-03 14:30:00,167.84,169.16,167.75,168.97,24684.0,167.84,169.16,167.75,168.97,24684.0
2018-05-03 14:40:00,168.92,169.01,168.4,168.54,34990.0,168.92,169.01,168.4,168.54,34990.0
2018-05-03 14:50:00,168.61,168.83,168.43,168.74,21880.0,168.61,168.83,168.43,168.74,21880.0
2018-05-03 15:00:00,168.81,169.33,168.63,168.63,41093.0,168.81,169.33,168.63,168.63,41093.0
2018-05-03 15:10:00,168.52,168.7,168.31,168.5,23065.0,168.52,168.7,168.31,168.5,23065.0
2018-05-03 15:20:00,168.51,169.43,168.31,169.36,106972.0,168.51,169.43,168.31,169.36,106972.0
2018-05-03 15:30:00,169.39,169.54,168.97,169.0,33167.0,169.39,169.54,168.97,169.0,33167.0
2018-05-03 15:40:00,169.02,169.08,168.52,168.59,53932.0,169.02,169.08,168.52,168.59,53932.0
2018-05-03 15:50:00,168.57,168.95,168.48,168.77,122249.0,168.57,168.95,168.48,168.77,122249.0
2018-05-04 09:30:00,168.7,169.54,167.79,168.9,47755.0,168.7,169.54,167.79,168.9,47755.0
2018-05-04 09:40:00,169.22,169.32,167.83,168.47,133662.0,169.22,169.32,167.83,168.47,133662.0
2018-05-04 09:50:00,168.48,168.52,167.76,167.89,79656.0,168.48,168.52,167.76,167.89,79656.0
2018-05-04 10:00:00,167.85,168.23,167.46,168.09,23791.0,167.85,168.23,167.46,168.09,23791.0
2018-05-04 10:10:00,168.26,168.74,168.23,168.72,30979.0,168.26,168.74,168.23,168.72,30979.0
2018-05-04 10:20:00,168.68,169.45,168.42,169.23,20550.0,168.68,169.45,168.42,169.23,20550.0
2018-05-04 10:30:00,169.3,170.06,169.19,170.06,31380.0,169.3,170.06,169.19,170.06,31380.0
2018-05-04 10:40:00,169.98,170.69,169.95,170.56,27554.0,169.98,170.69,169.95,170.56,27554.0
2018-05-04 10:50:00,170.67,170.81,170.33,170.44,18254.0,170.67,170.81,170.33,170.44,18254.0
2018-05-04 11:00:00,170.48,171.23,170.45,171.09,19510.0,170.48,171.23,170.45,171.09,19510.0
2018-05-04 11:10:00,171.1,171.59,171.1,171.32,19218.0,171.1,171.59,171.1,171.32,19218.0
2018-05-04 11:20:00,171.48,171.92,171.26,171.88,16428.0,171.48,171.92,171.26,171.88,16428.0
2018-05-04 11:30:00,171.91,172.35,171.76,172.27,23305.0,171.91,172.35,171.76,172.27,23305.0
2018-05-04 11:40:00,172.17,172.22,171.19,171.19,16585.0,172.17,172.22,171.19,171.19,16585.0
2018-05-04 11:50:00,171.28,171.28,171.02,171.22,15128.0,171.28,171.28,171.02,171.22,15128.0
2018-05-04 12:00:00,171.19,171.32,171.0,171.0,26766.0,171.19,171.32,171.0,171.0,26766.0
2018-05-04 12:10:00,171.08,171.11,170.74,170.82,22109.0,171.08,171.11,170.74,170.82,22109.0
2018-05-04 12:20:00,170.79,170.99,170.41,170.41,34218.0,170.79,170.99,170.41,170.41,34218.0
2018-05-04 12:30:00,170.43,170.97,170.41,170.81,18761.0,170.43,170.97,170.41,170.81,18761.0
2018-05-04 12:40:00,170.82,171.06,170.6,170.75,22964.0,170.82,171.06,170.6,170.75,22964.0
2018-05-04 12:50:00,170.81,170.91,170.45,170.7,33302.0,170.81,170.91,170.45,170.7,33302.0
2018-05-04 13:00:00,170.7,170.97,170.55,170.93,15405.0,170.7,170.97,170.55,170.93,15405.0
2018-05-04 13:10:00,170.97,170.99,170.51,170.68,14909.0,170.97,170.99,170.51,170.68,14909.0
2018-05-04 13:20:00,170.56,171.15,170.56,171.14,15341.0,170.56,171.15,170.56,171.14,15341.0
2018-05-04 13:30:00,171.22,171.7,171.19,171.7,18540.0,171.22,171.7,171.19,171.7,18540.0
2018-05-04 13:40:00,171.7,171.91,171.63,171.74,14749.0,171.7,171.91,171.63,171.74,14749.0
2018-05-04 13:50:00,171.88,172.33,171.79,172.28,27062.0,171.88,172.33,171.79,172.28,27062.0
2018-05-04 14:00:00,172.23,172.74,172.13,172.5,39148.0,172.23,172.74,172.13,172.5,39148.0
2018-05-04 14:10:00,172.49,172.51,172.06,172.36,34859.0,172.49,172.51,172.06,172.36,34859.0
2018-05-04 14:20:00,172.39,173.0,172.32,173.0,37378.0,172.39,173.0,172.32,173.0,37378.0
2018-05-04 14:30:00,173.09,173.09,172.39,172.67,34137.0,173.09,173.09,172.39,172.67,34137.0
2018-05-04 14:40:00,172.67,173.06,172.63,172.75,36712.0,172.67,173.06,172.63,172.75,36712.0
2018-05-04 14:50:00,172.74,172.89,172.37,172.37,35275.0,172.74,172.89,172.37,172.37,35275.0
2018-05-04 15:00:00,172.33,172.44,171.5,171.5,85014.0,172.33,172.44,171.5,171.5,85014.0
2018-05-04 15:10:00,171.53,171.69,171.22,171.55,27963.0,171.53,171.69,171.22,171.55,27963.0
2018-05-04 15:20:00,171.5,171.62,171.29,171.48,32800.0,171.5,171.62,171.29,171.48,32800.0
2018-05-04 15:30:00,171.49,171.72,171.34,171.62,42982.0,171.49,171.72,171.34,171.62,42982.0
2018-05-04 15:40:00,171.63,171.88,171.41,171.41,88385.0,171.63,171.88,171.41,171.41,88385.0
2018-05-04 15:50:00,171.41,171.42,170.96,171.23,148434.0,171.41,171.42,170.96,171.23,148434.0
2018-05-07 09:30:00,172.09,173.0,171.84,172.88,65277.0,172.09,173.0,171.84,172.88,65277.0
2018-05-07 09:40:00,172.92,173.67,172.79,173.15,49632.0,172.92,173.67,172.79,173.15,49632.0
2018-05-07 09:50:00,173.04,173.38,172.71,173.14,27399.0,173.04,173.38,172.71,173.14,27399.0
2018-05-07 10:00:00,173.16,173.61,172.78,173.36,16208.0,173.16,173.61,172.78,173.36,16208.0
2018-05-07 10:10:00,173.36,174.11,173.35,174.06,55874.0,173.36,174.11,173.35,174.06,55874.0
2018-05-07 10:20:00,174.05,174.34,173.29,174.05,63199.0,174.05,174.34,173.29,174.05,63199.0
2018-05-07 10:30:00,174.06,174.5,173.95,174.35,27156.0,174.06,174.5,173.95,174.35,27156.0
2018-05-07 10:40:00,174.38,174.91,174.33,174.87,32385.0,174.38,174.91,174.33,174.87,32385.0
2018-05-07 10:50:00,174.85,175.19,174.8,174.89,58016.0,174.85,175.19,174.8,174.89,58016.0
2018-05-07 11:00:00,174.89,175.0,174.55,174.91,27293.0,174.89,175.0,174.55,174.91,27293.0
2018-05-07 11:10:00,174.92,175.04,174.59,174.89,43659.0,174.92,175.04,174.59,174.89,43659.0
2018-05-07 11:20:00,174.93,175.04,174.64,174.99,47669.0,174.93,175.04,174.64,174.99,47669.0
2018-05-07 11:30:00,174.99,175.04,174.55,174.59,29356.0,174.99,175.04,174.55,174.59,29356.0
2018-05-07 11:40:00,174.62,174.78,174.11,174.78,32685.0,174.62,174.78,174.11,174.78,32685.0
2018-05-07 11:50:00,174.78,175.0,174.6,174.96,31319.0,174.78,175.0,174.6,174.96,31319.0
2018-05-07 12:00:00,174.98,175.12,174.85,174.86,40050.0,174.98,175.12,174.85,174.86,40050.0
2018-05-07 12:10:00,174.86,174.91,174.52,174.6,17029.0,174.86,174.91,174.52,174.6,17029.0
2018-05-07 12:20:00,174.64,174.7,174.12,174.65,20123.0,174.64,174.7,174.12,174.65,20123.0
2018-05-07 12:30:00,174.64,174.81,174.49,174.65,14192.0,174.64,174.81,174.49,174.65,14192.0
2018-05-07 12:40:00,174.58,174.74,174.27,174.42,16160.0,174.58,174.74,174.27,174.42,16160.0
2018-05-07 12:50:00,174.36,174.38,174.09,174.27,16109.0,174.36,174.38,174.09,174.27,16109.0
2018-05-07 13:00:00,174.23,175.1,174.22,174.93,30066.0,174.23,175.1,174.22,174.93,30066.0
2018-05-07 13:10:00,174.96,175.44,174.93,175.37,52864.0,174.96,175.44,174.93,175.37,52864.0
2018-05-07 13:20:00,175.43,175.53,175.32,175.34,23377.0,175.43,175.53,175.32,175.34,23377.0
2018-05-07 13:30:00,175.34,176.22,175.31,175.98,43029.0,175.34,176.22,175.31,175.98,43029.0
2018-05-07 13:40:00,176.04,176.39,175.85,176.33,23983.0,176.04,176.39,175.85,176.33,23983.0
2018-05-07 13:50:00,176.35,176.36,175.98,176.21,23903.0,176.35,176.36,175.98,176.21,23903.0
2018-05-07 14:00:00,176.19,176.89,176.15,176.72,62996.0,176.19,176.89,176.15,176.72,62996.0
2018-05-07 14:10:00,176.72,176.75,176.15,176.39,27918.0,176.72,176.75,176.15,176.39,27918.0
2018-05-07 14:20:00,176.36,176.55,176.19,176.38,52260.0,176.36,176.55,176.19,176.38,52260.0
2018-05-07 14:30:00,176.3,176.53,176.14,176.39,39625.0,176.3,176.53,176.14,176.39,39625.0
2018-05-07 14:40:00,176.45,176.85,176.43,176.59,43186.0,176.45,176.85,176.43,176.59,43186.0
2018-05-07 14:50:00,176.58,176.6,175.73,176.43,34124.0,176.58,176.6,175.73,176.43,34124.0
2018-05-07 15:00:00,176.36,176.78,176.33,176.6,32918.0,176.36,176.78,176.33,176.6,32918.0
2018-05-07 15:10:00,176.61,176.61,175.7,175.7,48697.0,176.61,176.61,175.7,175.7,48697.0
2018-05-07 15:20:00,175.8,176.15,175.52,175.96,45678.0,175.8,176.15,175.52,175.96,45678.0
2018-05-07 15:30:00,175.87,176.51,175.73,176.19,59903.0,175.87,176.51,175.73,176.19,59903.0
2018-05-07 15:40:00,176.23,176.56,176.05,176.33,70756.0,176.23,176.56,176.05,176.33,70756.0
2018-05-07 15:50:00,176.33,176.34,175.92,176.02,183543.0,176.33,176.34,175.92,176.02,183543.0
2018-05-08 09:30:00,172.61,174.81,170.73,171.57,353666.0,172.61,174.81,170.73,171.57,353666.0
2018-05-08 09:40:00,171.84,173.95,171.74,172.71,218158.0,171.84,173.95,171.74,172.71,218158.0
2018-05-08 09:50:00,172.88,173.18,171.7,172.14,236214.0,172.88,173.18,171.7,172.14,236214.0
2018-05-08 10:00:00,172.15,173.15,171.52,173.15,183075.0,172.15,173.15,171.52,173.15,183075.0
2018-05-08 10:10:00,173.07,174.1,172.57,173.16,90051.0,173.07,174.1,172.57,173.16,90051.0
2018-05-08 10:20:00,173.16,173.22,172.63,173.14,55447.0,173.16,173.22,172.63,173.14,55447.0
2018-05-08 10:30:00,173.09,173.67,172.8,173.62,57215.0,173.09,173.67,172.8,173.62,57215.0
2018-05-08 10:40:00,173.67,174.19,173.41,173.94,60691.0,173.67,174.19,173.41,173.94,60691.0
2018-05-08 10:50:00,173.92,174.16,173.52,173.65,30073.0,173.92,174.16,173.52,173.65,30073.0
2018-05-08 11:00:00,173.65,173.75,173.39,173.39,52484.0,173.65,173.75,173.39,173.39,52484.0
2018-05-08 11:10:00,173.42,174.79,173.41,174.22,43107.0,173.42,174.79,173.41,174.22,43107.0
2018-05-08 11:20:00,174.22,174.6,173.91,174.32,32530.0,174.22,174.6,173.91,174.32,32530.0
2018-05-08 11:30:00,174.29,174.7,173.99,174.66,46722.0,174.29,174.7,173.99,174.66,46722.0
2018-05-08 11:40:00,174.67,174.69,174.5,174.58,26682.0,174.67,174.69,174.5,174.58,26682.0
2018-05-08 11:50:00,174.52,175.45,174.34,175.11,30490.0,174.52,175.45,174.34,175.11,30490.0
2018-05-08 12:00:00,175.04,175.17,174.77,174.77,19321.0,175.04,175.17,174.77,174.77,19321.0
2018-05-08 12:10:00,174.84,174.95,174.34,174.53,30759.0,174.84,174.95,174.34,174.53,30759.0
2018-05-08 12:20:00,174.54,174.9,174.51,174.81,15827.0,174.54,174.9,174.51,174.81,15827.0
2018-05-08 12:30:00,174.84,175.3,174.75,175.06,19504.0,174.84,175.3,174.75,175.06,19504.0
2018-05-08 12:40:00,175.03,175.41,175.01,175.09,21674.0,175.03,175.41,175.01,175.09,21674.0
2018-05-08 12:50:00,175.09,175.13,174.18,174.25,27678.0,175.09,175.13,174.18,174.25,27678.0
2018-05-08 13:00:00,174.25,174.72,174.14,174.65,26491.0,174.25,174.72,174.14,174.65,26491.0
2018-05-08 13:10:00,174.65,174.9,174.65,174.74,18097.0,174.65,174.9,174.65,174.74,18097.0
2018-05-08 13:20:00,174.7,174.75,174.46,174.6,15249.0,174.7,174.75,174.46,174.6,15249.0
2018-05-08 13:30:00,174.71,175.0,174.57,175.0,14316.0,174.71,175.0,174.57,175.0,14316.0
2018-05-08 13:40:00,175.03,175.28,174.91,175.05,20005.0,175.03,175.28,174.91,175.05,20005.0
2018-05-08 13:50:00,175.03,175.14,174.62,174.69,12336.0,175.03,175.14,174.62,174.69,12336.0
2018-05-08 14:00:00,174.7,175.15,174.65,175.08,19030.0,174.7,175.15,174.65,175.08,19030.0
2018-05-08 14:10:00,175.04,175.06,174.63,175.0,20289.0,175.04,175.06,174.63,175.0,20289.0
2018-05-08 14:20:00,174.93,175.93,174.82,175.64,45456.0,174.93,175.93,174.82,175.64,45456.0
2018-05-08 14:30:00,175.58,175.74,175.37,175.4,39950.0,175.58,175.74,175.37,175.4,39950.0
2018-05-08 14:40:00,175.4,175.46,174.6,175.23,56923.0,175.4,175.46,174.6,175.23,56923.0
2018-05-08 14:50:00,175.23,175.59,175.2,175.22,37186.0,175.23,175.59,175.2,175.22,37186.0
2018-05-08 15:00:00,175.21,175.37,174.97,175.22,44580.0,175.21,175.37,174.97,175.22,44580.0
2018-05-08 15:10:00,175.15,175.49,175.05,175.06,35895.0,175.15,175.49,175.05,175.06,35895.0
2018-05-08 15:20:00,175.06,175.43,175.04,175.33,42321.0,175.06,175.43,175.04,175.33,42321.0
2018-05-08 15:30:00,175.33,175.77,175.17,175.51,51505.0,175.33,175.77,175.17,175.51,51505.0
2018-05-08 15:40:00,175.53,175.74,174.97,175.0,93279.0,175.53,175.74,174.97,175.0,93279.0
2018-05-08 15:50:00,175.05,176.13,175.05,176.05,164278.0,175.05,176.13,175.05,176.05,164278.0
2018-05-09 09:30:00,177.27,178.79,176.25,177.87,111603.0,177.27,178.79,176.25,177.87,111603.0
2018-05-09 09:40:00,177.87,177.87,176.66,176.81,40419.0,177.87,177.87,176.66,176.81,40419.0
2018-05-09 09:50:00,176.85,177.13,175.83,176.24,50009.0,176.85,177.13,175.83,176.24,50009.0
2018-05-09 10:00:00,176.37,177.39,176.17,177.22,36371.0,176.37,177.39,176.17,177.22,36371.0
2018-05-09 10:10:00,177.35,178.19,177.03,178.17,53613.0,177.35,178.19,177.03,178.17,53613.0
2018-05-09 10:20:00,178.1,178.37,177.29,177.43,57421.0,178.1,178.37,177.29,177.43,57421.0
2018-05-09 10:30:00,177.47,178.27,177.44,177.86,27754.0,177.47,178.27,177.44,177.86,27754.0
2018-05-09 10:40:00,177.85,178.16,177.78,177.97,26058.0,177.85,178.16,177.78,177.97,26058.0
2018-05-09 10:50:00,177.97,178.13,177.17,177.68,31766.0,177.97,178.13,177.17,177.68,31766.0
2018-05-09 11:00:00,177.78,177.92,177.49,177.91,22553.0,177.78,177.92,177.49,177.91,22553.0
2018-05-09 11:10:00,177.9,178.0,177.06,178.0,51514.0,177.9,178.0,177.06,178.0,51514.0
2018-05-09 11:20:00,177.93,178.38,177.82,177.97,33497.0,177.93,178.38,177.82,177.97,33497.0
2018-05-09 11:30:00,178.08,178.61,178.01,178.48,30361.0,178.08,178.61,178.01,178.48,30361.0
2018-05-09 11:40:00,178.53,179.33,178.47,179.3,74072.0,178.53,179.33,178.47,179.3,74072.0
2018-05-09 11:50:00,179.31,179.42,178.94,179.32,37538.0,179.31,179.42,178.94,179.32,37538.0
2018-05-09 12:00:00,179.33,179.35,178.98,178.98,40531.0,179.33,179.35,178.98,178.98,40531.0
2018-05-09 12:10:00,178.96,179.09,178.75,178.79,31547.0,178.96,179.09,178.75,178.79,31547.0
2018-05-09 12:20:00,178.79,179.75,178.78,179.55,58369.0,178.79,179.75,178.78,179.55,58369.0
2018-05-09 12:30:00,179.51,179.74,179.46,179.55,31320.0,179.51,179.74,179.46,179.55,31320.0
2018-05-09 12:40:00,179.56,179.97,179.46,179.9,26438.0,179.56,179.97,179.46,179.9,26438.0
2018-05-09 12:50:00,179.93,180.03,179.62,179.83,48396.0,179.93,180.03,179.62,179.83,48396.0
2018-05-09 13:00:00,179.8,180.03,179.35,179.8,53628.0,179.8,180.03,179.35,179.8,53628.0
2018-05-09 13:10:00,179.85,179.85,179.45,179.46,29911.0,179.85,179.85,179.45,179.46,29911.0
2018-05-09 13:20:00,179.49,180.25,179.42,180.18,32437.0,179.49,180.25,179.42,180.18,32437.0
2018-05-09 13:30:00,180.17,180.28,180.04,180.28,37749.0,180.17,180.28,180.04,180.28,37749.0
2018-05-09 13:40:00,180.27,180.98,180.27,180.9,47255.0,180.27,180.98,180.27,180.9,47255.0
2018-05-09 13:50:00,180.87,180.94,180.55,180.71,30894.0,180.87,180.94,180.55,180.71,30894.0
2018-05-09 14:00:00,180.68,180.7,180.23,180.4,40899.0,180.68,180.7,180.23,180.4,40899.0
2018-05-09 14:10:00,180.35,180.52,180.14,180.16,25236.0,180.35,180.52,180.14,180.16,25236.0
2018-05-09 14:20:00,180.13,180.19,179.69,179.77,29951.0,180.13,180.19,179.69,179.77,29951.0
2018-05-09 14:30:00,179.78,180.39,179.78,180.27,27850.0,179.78,180.39,179.78,180.27,27850.0
2018-05-09 14:40:00,180.27,180.27,179.76,179.88,31860.0,180.27,180.27,179.76,179.88,31860.0
2018-05-09 14:50:00,179.91,180.01,179.6,179.69,20915.0,179.91,180.01,179.6,179.69,20915.0
2018-05-09 15:00:00,179.66,180.06,179.56,179.98,31166.0,179.66,180.06,179.56,179.98,31166.0
2018-05-09 15:10:00,179.92,180.04,179.65,179.65,36325.0,179.92,180.04,179.65,179.65,36325.0
2018-05-09 15:20:00,179.64,179.95,179.64,179.75,36089.0,179.64,179.95,179.64,179.75,36089.0
2018-05-09 15:30:00,179.77,180.39,179.77,180.05,73691.0,179.77,180.39,179.77,180.05,73691.0
2018-05-09 15:40:00,180.0,180.15,179.94,180.04,54973.0,180.0,180.15,179.94,180.04,54973.0
2018-05-09 15:50:00,180.05,180.28,179.69,180.0,132941.0,180.05,180.28,179.69,180.0,132941.0
2018-05-10 09:30:00,181.13,182.06,180.81,181.43,123186.0,181.13,182.06,180.81,181.43,123186.0
2018-05-10 09:40:00,181.4,181.47,179.73,179.79,111001.0,181.4,181.47,179.73,179.79,111001.0
2018-05-10 09:50:00,179.75,180.77,179.72,180.71,47055.0,179.75,180.77,179.72,180.71,47055.0
2018-05-10 10:00:00,180.71,181.61,180.36,181.08,52096.0,180.71,181.61,180.36,181.08,52096.0
2018-05-10 10:10:00,181.08,181.44,180.84,181.03,73798.0,181.08,181.44,180.84,181.03,73798.0
2018-05-10 10:20:00,180.99,181.94,180.8,181.87,78777.0,180.99,181.94,180.8,181.87,78777.0
2018-05-10 10:30:00,181.87,182.03,181.56,181.89,37222.0,181.87,182.03,181.56,181.89,37222.0
2018-05-10 10:40:00,182.0,182.5,182.0,182.5,37947.0,182.0,182.5,182.0,182.5,37947.0
2018-05-10 10:50:00,182.59,182.59,182.15,182.38,29418.0,182.59,182.59,182.15,182.38,29418.0
2018-05-10 11:00:00,182.38,182.56,182.26,182.32,29148.0,182.38,182.56,182.26,182.32,29148.0
2018-05-10 11:10:00,182.31,182.31,181.84,181.85,22898.0,182.31,182.31,181.84,181.85,22898.0
2018-05-10 11:20:00,181.83,182.06,181.69,181.84,20410.0,181.83,182.06,181.69,181.84,20410.0
2018-05-10 11:30:00,181.79,182.0,181.4,181.97,30749.0,181.79,182.0,181.4,181.97,30749.0
2018-05-10 11:40:00,182.01,182.08,181.43,181.64,24130.0,182.01,182.08,181.43,181.64,24130.0
2018-05-10 11:50:00,181.74,181.82,181.21,181.59,16417.0,181.74,181.82,181.21,181.59,16417.0
2018-05-10 12:00:00,181.75,181.87,181.49,181.81,18706.0,181.75,181.87,181.49,181.81,18706.0
2018-05-10 12:10:00,181.8,181.9,181.57,181.62,23982.0,181.8,181.9,181.57,181.62,23982.0
2018-05-10 12:20:00,181.55,181.89,181.49,181.84,21054.0,181.55,181.89,181.49,181.84,21054.0
2018-05-10 12:30:00,181.76,181.85,181.31,181.62,47795.0,181.76,181.85,181.31,181.62,47795.0
2018-05-10 12:40:00,181.58,182.1,181.37,181.58,139903.0,181.58,182.1,181.37,181.58,139903.0
2018-05-10 12:50:00,181.64,181.69,180.88,181.22,94211.0,181.64,181.69,180.88,181.22,94211.0
2018-05-10 13:00:00,181.21,181.49,181.02,181.15,25656.0,181.21,181.49,181.02,181.15,25656.0
2018-05-10 13:10:00,181.18,181.46,181.08,181.34,24299.0,181.18,181.46,181.08,181.34,24299.0
2018-05-10 13:20:00,181.29,181.48,180.82,181.02,26204.0,181.29,181.48,180.82,181.02,26204.0
2018-05-10 13:30:00,181.12,181.16,180.74,181.06,20500.0,181.12,181.16,180.74,181.06,20500.0
2018-05-10 13:40:00,181.02,181.06,180.4,180.52,16837.0,181.02,181.06,180.4,180.52,16837.0
2018-05-10 13:50:00,180.42,180.6,180.15,180.25,24485.0,180.42,180.6,180.15,180.25,24485.0
2018-05-10 14:00:00,180.25,180.45,179.86,180.32,38562.0,180.25,180.45,179.86,180.32,38562.0
2018-05-10 14:10:00,180.35,180.75,179.98,180.0,26875.0,180.35,180.75,179.98,180.0,26875.0
2018-05-10 14:20:00,180.01,180.33,179.8,180.05,20878.0,180.01,180.33,179.8,180.05,20878.0
2018-05-10 14:30:00,180.05,180.05,179.18,179.2,49296.0,180.05,180.05,179.18,179.2,49296.0
2018-05-10 14:40:00,179.16,179.37,179.02,179.37,31336.0,179.16,179.37,179.02,179.37,31336.0
2018-05-10 14:50:00,179.4,179.4,178.78,178.86,41271.0,179.4,179.4,178.78,178.86,41271.0
2018-05-10 15:00:00,178.94,179.15,178.54,178.89,82738.0,178.94,179.15,178.54,178.89,82738.0
2018-05-10 15:10:00,178.9,179.03,178.66,178.73,45685.0,178.9,179.03,178.66,178.73,45685.0
2018-05-10 15:20:00,178.7,178.88,178.67,178.76,32516.0,178.7,178.88,178.67,178.76,32516.0
2018-05-10 15:30:00,178.75,178.86,178.62,178.68,51366.0,178.75,178.86,178.62,178.68,51366.0
2018-05-10 15:40:00,178.66,178.86,178.65,178.86,76962.0,178.66,178.86,178.65,178.86,76962.0
2018-05-10 15:50:00,178.89,179.19,178.67,178.97,146525.0,178.89,179.19,178.67,178.97,146525.0
2018-05-11 09:30:00,179.22,179.86,178.59,179.32,66028.0,179.22,179.86,178.59,179.32,66028.0
2018-05-11 09:40:00,179.09,179.37,178.15,178.31,37322.0,179.09,179.37,178.15,178.31,37322.0
2018-05-11 09:50:00,178.32,179.41,178.23,179.35,39179.0,178.32,179.41,178.23,179.35,39179.0
2018-05-11 10:00:00,179.26,180.03,179.16,179.9,37921.0,179.26,180.03,179.16,179.9,37921.0
2018-05-11 10:10:00,179.9,180.04,179.43,179.5,24654.0,179.9,180.04,179.43,179.5,24654.0
2018-05-11 10:20:00,179.53,179.64,179.25,179.33,18955.0,179.53,179.64,179.25,179.33,18955.0
2018-05-11 10:30:00,179.37,179.47,179.08,179.09,20479.0,179.37,179.47,179.08,179.09,20479.0
2018-05-11 10:40:00,179.15,179.23,178.96,179.14,21202.0,179.15,179.23,178.96,179.14,21202.0
2018-05-11 10:50:00,179.15,179.49,179.13,179.28,16693.0,179.15,179.49,179.13,179.28,16693.0
2018-05-11 11:00:00,179.32,179.47,179.06,179.19,19187.0,179.32,179.47,179.06,179.19,19187.0
2018-05-11 11:10:00,179.23,179.33,179.03,179.03,22222.0,179.23,179.33,179.03,179.03,22222.0
2018-05-11 11:20:00,179.0,179.2,178.9,179.0,14623.0,179.0,179.2,178.9,179.0,14623.0
2018-05-11 11:30:00,178.99,179.0,178.3,178.33,23094.0,178.99,179.0,178.3,178.33,23094.0
2018-05-11 11:40:00,178.46,178.83,178.41,178.54,32390.0,178.46,178.83,178.41,178.54,32390.0
2018-05-11 11:50:00,178.56,179.14,178.51,178.84,89048.0,178.56,179.14,178.51,178.84,89048.0
2018-05-11 12:00:00,178.92,179.12,178.71,178.84,53252.0,178.92,179.12,178.71,178.84,53252.0
2018-05-11 12:10:00,178.87,178.92,178.61,178.85,11164.0,178.87,178.92,178.61,178.85,11164.0
2018-05-11 12:20:00,178.8,178.87,178.24,178.37,8224.0,178.8,178.87,178.24,178.37,8224.0
2018-05-11 12:30:00,178.3,178.6,178.3,178.45,10755.0,178.3,178.6,178.3,178.45,10755.0
2018-05-11 12:40:00,178.5,178.82,178.37,178.81,14678.0,178.5,178.82,178.37,178.81,14678.0
2018-05-11 12:50:00,178.8,178.93,178.74,178.82,10145.0,178.8,178.93,178.74,178.82,10145.0
2018-05-11 13:00:00,178.83,179.11,178.64,179.11,33002.0,178.83,179.11,178.64,179.11,33002.0
2018-05-11 13:10:00,179.08,179.22,178.67,178.71,70739.0,179.08,179.22,178.67,178.71,70739.0
2018-05-11 13:20:00,178.71,178.86,178.6,178.61,29750.0,178.71,178.86,178.6,178.61,29750.0
2018-05-11 13:30:00,178.63,178.69,178.23,178.23,18114.0,178.63,178.69,178.23,178.23,18114.0
2018-05-11 13:40:00,178.22,178.32,177.86,178.22,40634.0,178.22,178.32,177.86,178.22,40634.0
2018-05-11 13:50:00,178.22,178.23,177.93,178.1,30410.0,178.22,178.23,177.93,178.1,30410.0
2018-05-11 14:00:00,178.07,178.09,177.54,177.56,18695.0,178.07,178.09,177.54,177.56,18695.0
2018-05-11 14:10:00,177.59,178.03,177.31,178.03,23114.0,177.59,178.03,177.31,178.03,23114.0
2018-05-11 14:20:00,178.07,178.27,177.93,177.95,11064.0,178.07,178.27,177.93,177.95,11064.0
2018-05-11 14:30:00,177.93,177.93,177.67,177.78,13484.0,177.93,177.93,177.67,177.78,13484.0
2018-05-11 14:40:00,177.79,177.97,177.47,177.93,14289.0,177.79,177.97,177.47,177.93,14289.0
2018-05-11 14:50:00,177.93,177.96,177.72,177.92,12641.0,177.93,177.96,177.72,177.92,12641.0
2018-05-11 15:00:00,177.93,178.39,177.93,178.26,16893.0,177.93,178.39,177.93,178.26,16893.0
2018-05-11 15:10:00,178.23,178.46,178.16,178.33,22045.0,178.23,178.46,178.16,178.33,22045.0
2018-05-11 15:20:00,178.35,178.45,178.14,178.31,21301.0,178.35,178.45,178.14,178.31,21301.0
2018-05-11 15:30:00,178.32,178.79,178.26,178.67,28778.0,178.32,178.79,178.26,178.67,28778.0
2018-05-11 15:40:00,178.66,178.89,178.61,178.86,36118.0,178.66,178.89,178.61,178.86,36118.0
2018-05-11 15:50:00,178.89,179.04,178.71,178.87,67573.0,178.89,179.04,178.71,178.87,67573.0
2018-05-14 09:30:00,178.86,179.5,178.82,178.87,68052.0,178.86,179.5,178.82,178.87,68052.0
2018-05-14 09:40:00,178.85,179.12,178.66,178.87,36115.0,178.85,179.12,178.66,178.87,36115.0
2018-05-14 09:50:00,178.99,179.04,177.7,177.84,37737.0,178.99,179.04,177.7,177.84,37737.0
2018-05-14 10:00:00,177.85,178.28,177.78,178.07,21606.0,177.85,178.28,177.78,178.07,21606.0
2018-05-14 10:10:00,178.06,178.21,177.77,177.81,24697.0,178.06,178.21,177.77,177.81,24697.0
2018-05-14 10:20:00,177.81,178.72,177.79,178.24,28422.0,177.81,178.72,177.79,178.24,28422.0
2018-05-14 10:30:00,178.26,178.46,178.1,178.1,21314.0,178.26,178.46,178.1,178.1,21314.0
2018-05-14 10:40:00,178.12,178.17,177.78,177.94,15281.0,178.12,178.17,177.78,177.94,15281.0
2018-05-14 10:50:00,177.94,178.12,177.75,177.75,24134.0,177.94,178.12,177.75,177.75,24134.0
2018-05-14 11:00:00,177.74,178.0,177.73,177.87,13922.0,177.74,178.0,177.73,177.87,13922.0
2018-05-14 11:10:00,177.81,177.85,177.58,177.85,32235.0,177.81,177.85,177.58,177.85,32235.0
2018-05-14 11:20:00,177.91,177.93,177.15,177.16,54969.0,177.91,177.93,177.15,177.16,54969.0
2018-05-14 11:30:00,177.19,177.36,177.11,177.27,18471.0,177.19,177.36,177.11,177.27,18471.0
2018-05-14 11:40:00,177.25,177.5,177.09,177.49,42848.0,177.25,177.5,177.09,177.49,42848.0
2018-05-14 11:50:00,177.49,177.75,177.3,177.3,17221.0,177.49,177.75,177.3,177.3,17221.0
2018-05-14 12:00:00,177.33,177.65,176.89,176.91,35699.0,177.33,177.65,176.89,176.91,35699.0
2018-05-14 12:10:00,176.91,177.02,176.36,176.36,25180.0,176.91,177.02,176.36,176.36,25180.0
2018-05-14 12:20:00,176.36,176.64,175.95,176.0,24557.0,176.36,176.64,175.95,176.0,24557.0
2018-05-14 12:30:00,176.07,176.55,175.91,176.36,21142.0,176.07,176.55,175.91,176.36,21142.0
2018-05-14 12:40:00,176.34,176.35,175.93,175.95,10902.0,176.34,176.35,175.93,175.95,10902.0
2018-05-14 12:50:00,176.03,176.22,175.65,175.78,53940.0,176.03,176.22,175.65,175.78,53940.0
2018-05-14 13:00:00,175.75,175.77,175.32,175.53,24685.0,175.75,175.77,175.32,175.53,24685.0
2018-05-14 13:10:00,175.61,175.62,174.44,174.63,36072.0,175.61,175.62,174.44,174.63,36072.0
2018-05-14 13:20:00,174.46,175.18,174.03,175.07,41027.0,174.46,175.18,174.03,175.07,41027.0
2018-05-14 13:30:00,174.98,175.48,174.61,175.13,25589.0,174.98,175.48,174.61,175.13,25589.0
2018-05-14 13:40:00,175.13,175.14,174.88,174.88,17890.0,175.13,175.14,174.88,174.88,17890.0
2018-05-14 13:50:00,174.92,175.07,174.8,174.89,11519.0,174.92,175.07,174.8,174.89,11519.0
2018-05-14 14:00:00,174.9,174.9,174.58,174.7,9206.0,174.9,174.9,174.58,174.7,9206.0
2018-05-14 14:10:00,174.71,174.79,174.3,174.37,19127.0,174.71,174.79,174.3,174.37,19127.0
2018-05-14 14:20:00,174.46,174.84,174.38,174.72,22495.0,174.46,174.84,174.38,174.72,22495.0
2018-05-14 14:30:00,174.82,175.01,174.74,174.9,24094.0,174.82,175.01,174.74,174.9,24094.0
2018-05-14 14:40:00,174.89,174.89,174.15,174.15,26881.0,174.89,174.89,174.15,174.15,26881.0
2018-05-14 14:50:00,174.2,174.72,174.16,174.6,31222.0,174.2,174.72,174.16,174.6,31222.0
2018-05-14 15:00:00,174.66,174.8,174.33,174.51,29737.0,174.66,174.8,174.33,174.51,29737.0
2018-05-14 15:10:00,174.51,174.64,174.38,174.38,32202.0,174.51,174.64,174.38,174.38,32202.0
2018-05-14 15:20:00,174.36,174.44,173.95,174.02,66679.0,174.36,174.44,173.95,174.02,66679.0
2018-05-14 15:30:00,174.03,174.17,173.62,173.62,63404.0,174.03,174.17,173.62,173.62,63404.0
2018-05-14 15:40:00,173.62,173.93,173.61,173.76,71024.0,173.62,173.93,173.61,173.76,71024.0
2018-05-14 15:50:00,173.74,173.88,173.49,173.72,146483.0,173.74,173.88,173.49,173.72,146483.0
2018-05-15 09:30:00,171.98,172.72,168.79,170.6,167538.0,171.98,172.72,168.79,170.6,167538.0
2018-05-15 09:40:00,170.55,172.33,170.55,172.23,43591.0,170.55,172.33,170.55,172.23,43591.0
2018-05-15 09:50:00,172.3,172.39,171.2,171.37,39860.0,172.3,172.39,171.2,171.37,39860.0
2018-05-15 10:00:00,171.2,172.64,171.12,172.61,44742.0,171.2,172.64,171.12,172.61,44742.0
2018-05-15 10:10:00,172.6,173.18,172.42,173.07,30543.0,172.6,173.18,172.42,173.07,30543.0
2018-05-15 10:20:00,173.21,173.66,172.97,173.1,22251.0,173.21,173.66,172.97,173.1,22251.0
2018-05-15 10:30:00,173.03,173.61,172.97,173.51,20505.0,173.03,173.61,172.97,173.51,20505.0
2018-05-15 10:40:00,173.65,173.65,172.78,173.2,11172.0,173.65,173.65,172.78,173.2,11172.0
2018-05-15 10:50:00,173.14,173.63,173.05,173.06,25999.0,173.14,173.63,173.05,173.06,25999.0
2018-05-15 11:00:00,173.1,173.65,173.1,173.44,16448.0,173.1,173.65,173.1,173.44,16448.0
2018-05-15 11:10:00,173.43,173.44,172.83,173.42,9110.0,173.43,173.44,172.83,173.42,9110.0
2018-05-15 11:20:00,173.39,173.53,173.2,173.5,34498.0,173.39,173.53,173.2,173.5,34498.0
2018-05-15 11:30:00,173.46,173.88,173.45,173.85,16029.0,173.46,173.88,173.45,173.85,16029.0
2018-05-15 11:40:00,173.78,173.99,173.7,173.99,10875.0,173.78,173.99,173.7,173.99,10875.0
2018-05-15 11:50:00,173.99,174.55,173.92,174.12,35662.0,173.99,174.55,173.92,174.12,35662.0
2018-05-15 12:00:00,174.14,174.23,173.14,173.33,28337.0,174.14,174.23,173.14,173.33,28337.0
2018-05-15 12:10:00,173.19,173.27,172.97,172.97,9392.0,173.19,173.27,172.97,172.97,9392.0
2018-05-15 12:20:00,173.0,173.0,172.71,172.97,11356.0,173.0,173.0,172.71,172.97,11356.0
2018-05-15 12:30:00,173.04,173.65,173.04,173.52,10515.0,173.04,173.65,173.04,173.52,10515.0
2018-05-15 12:40:00,173.46,173.74,173.31,173.36,8760.0,173.46,173.74,173.31,173.36,8760.0
2018-05-15 12:50:00,173.31,173.77,173.18,173.72,8039.0,173.31,173.77,173.18,173.72,8039.0
2018-05-15 13:00:00,173.73,174.16,173.52,173.53,25392.0,173.73,174.16,173.52,173.53,25392.0
2018-05-15 13:10:00,173.59,173.75,173.49,173.75,4171.0,173.59,173.75,173.49,173.75,4171.0
2018-05-15 13:20:00,173.8,174.36,173.79,174.36,9652.0,173.8,174.36,173.79,174.36,9652.0
2018-05-15 13:30:00,174.31,174.35,173.58,173.59,23780.0,174.31,174.35,173.58,173.59,23780.0
2018-05-15 13:40:00,173.58,173.88,173.51,173.88,6163.0,173.58,173.88,173.51,173.88,6163.0
2018-05-15 13:50:00,173.75,173.87,173.12,173.17,6578.0,173.75,173.87,173.12,173.17,6578.0
2018-05-15 14:00:00,173.21,173.5,173.16,173.28,11414.0,173.21,173.5,173.16,173.28,11414.0
2018-05-15 14:10:00,173.33,173.44,173.18,173.34,12109.0,173.33,173.44,173.18,173.34,12109.0
2018-05-15 14:20:00,173.39,173.69,173.21,173.6,8353.0,173.39,173.69,173.21,173.6,8353.0
2018-05-15 14:30:00,173.64,173.86,173.29,173.29,8407.0,173.64,173.86,173.29,173.29,8407.0
2018-05-15 14:40:00,173.39,173.56,173.2,173.25,9219.0,173.39,173.56,173.2,173.25,9219.0
2018-05-15 14:50:00,173.29,173.63,173.25,173.55,10991.0,173.29,173.63,173.25,173.55,10991.0
2018-05-15 15:00:00,173.55,173.62,173.27,173.29,10559.0,173.55,173.62,173.27,173.29,10559.0
2018-05-15 15:10:00,173.23,173.29,172.71,172.8,21056.0,173.23,173.29,172.71,172.8,21056.0
2018-05-15 15:20:00,172.85,173.05,172.68,173.0,22891.0,172.85,173.05,172.68,173.0,22891.0
2018-05-15 15:30:00,172.98,173.26,172.88,173.13,17455.0,172.98,173.26,172.88,173.13,17455.0
2018-05-15 15:40:00,173.07,173.37,172.94,173.19,35148.0,173.07,173.37,172.94,173.19,35148.0
2018-05-15 15:50:00,173.24,173.67,173.22,173.42,88490.0,173.24,173.67,173.22,173.42,88490.0
2018-05-16 09:30:00,173.01,174.0,171.76,172.22,46464.0,173.01,174.0,171.76,172.22,46464.0
2018-05-16 09:40:00,172.04,172.21,170.5,170.82,42662.0,172.04,172.21,170.5,170.82,42662.0
2018-05-16 09:50:00,170.95,171.55,170.85,171.41,36940.0,170.95,171.55,170.85,171.41,36940.0
2018-05-16 10:00:00,171.52,171.78,171.15,171.15,22897.0,171.52,171.78,171.15,171.15,22897.0
2018-05-16 10:10:00,171.29,171.95,171.06,171.82,30861.0,171.29,171.95,171.06,171.82,30861.0
2018-05-16 10:20:00,171.84,171.9,171.38,171.44,67872.0,171.84,171.9,171.38,171.44,67872.0
2018-05-16 10:30:00,171.52,172.39,171.41,172.3,28659.0,171.52,172.39,171.41,172.3,28659.0
2018-05-16 10:40:00,172.45,173.09,172.16,172.24,28834.0,172.45,173.09,172.16,172.24,28834.0
2018-05-16 10:50:00,172.2,172.31,171.57,171.8,16623.0,172.2,172.31,171.57,171.8,16623.0
2018-05-16 11:00:00,171.8,171.8,171.35,171.62,17018.0,171.8,171.8,171.35,171.62,17018.0
2018-05-16 11:10:00,171.74,171.87,171.2,171.48,12423.0,171.74,171.87,171.2,171.48,12423.0
2018-05-16 11:20:00,171.41,171.48,171.0,171.0,10994.0,171.41,171.48,171.0,171.0,10994.0
2018-05-16 11:30:00,171.08,171.12,170.95,171.11,11682.0,171.08,171.12,170.95,171.11,11682.0
2018-05-16 11:40:00,171.06,171.41,170.94,171.41,23401.0,171.06,171.41,170.94,171.41,23401.0
2018-05-16 11:50:00,171.36,171.37,171.05,171.14,13297.0,171.36,171.37,171.05,171.14,13297.0
2018-05-16 12:00:00,171.18,171.37,171.13,171.25,18442.0,171.18,171.37,171.13,171.25,18442.0
2018-05-16 12:10:00,171.28,171.6,171.24,171.6,27380.0,171.28,171.6,171.24,171.6,27380.0
2018-05-16 12:20:00,171.56,171.58,171.34,171.48,16239.0,171.56,171.58,171.34,171.48,16239.0
2018-05-16 12:30:00,171.45,171.99,171.45,171.72,21629.0,171.45,171.99,171.45,171.72,21629.0
2018-05-16 12:40:00,171.75,171.76,171.41,171.54,13768.0,171.75,171.76,171.41,171.54,13768.0
2018-05-16 12:50:00,171.63,171.76,171.5,171.64,10720.0,171.63,171.76,171.5,171.64,10720.0
2018-05-16 13:00:00,171.62,171.67,171.35,171.44,17830.0,171.62,171.67,171.35,171.44,17830.0
2018-05-16 13:10:00,171.42,171.46,171.08,171.28,10217.0,171.42,171.46,171.08,171.28,10217.0
2018-05-16 13:20:00,171.25,171.26,171.08,171.11,14174.0,171.25,171.26,171.08,171.11,14174.0
2018-05-16 13:30:00,171.06,171.2,170.9,170.96,23140.0,171.06,171.2,170.9,170.96,23140.0
2018-05-16 13:40:00,170.97,171.01,170.56,170.72,11190.0,170.97,171.01,170.56,170.72,11190.0
2018-05-16 13:50:00,170.68,170.91,170.54,170.77,10672.0,170.68,170.91,170.54,170.77,10672.0
2018-05-16 14:00:00,170.74,170.86,170.39,170.47,16801.0,170.74,170.86,170.39,170.47,16801.0
2018-05-16 14:10:00,170.46,170.63,170.4,170.42,15215.0,170.46,170.63,170.4,170.42,15215.0
2018-05-16 14:20:00,170.46,170.5,170.18,170.18,15011.0,170.46,170.5,170.18,170.18,15011.0
2018-05-16 14:30:00,170.18,170.27,170.02,170.23,18140.0,170.18,170.27,170.02,170.23,18140.0
2018-05-16 14:40:00,170.25,170.5,170.23,170.28,17736.0,170.25,170.5,170.23,170.28,17736.0
2018-05-16 14:50:00,170.27,170.54,170.22,170.51,17203.0,170.27,170.54,170.22,170.51,17203.0
2018-05-16 15:00:00,170.54,170.87,170.38,170.87,20789.0,170.54,170.87,170.38,170.87,20789.0
2018-05-16 15:10:00,170.81,171.05,170.68,171.05,64818.0,170.81,171.05,170.68,171.05,64818.0
2018-05-16 15:20:00,171.04,171.32,171.02,171.03,27617.0,171.04,171.32,171.02,171.03,27617.0
2018-05-16 15:30:00,171.09,171.16,170.74,170.91,39806.0,171.09,171.16,170.74,170.91,39806.0
2018-05-16 15:40:00,170.97,171.05,170.7,170.76,53104.0,170.97,171.05,170.7,170.76,53104.0
2018-05-16 15:50:00,170.78,171.15,170.76,171.15,110356.0,170.78,171.15,170.76,171.15,110356.0
2018-05-17 09:30:00,171.13,171.91,171.0,171.01,17600.0,171.13,171.91,171.0,171.01,17600.0
2018-05-17 09:40:00,170.98,171.09,170.1,170.1,33143.0,170.98,171.09,170.1,170.1,33143.0
2018-05-17 09:50:00,170.17,170.35,169.44,169.45,31673.0,170.17,170.35,169.44,169.45,31673.0
2018-05-17 10:00:00,169.45,170.03,169.25,169.9,48958.0,169.45,170.03,169.25,169.9,48958.0
2018-05-17 10:10:00,169.86,170.0,169.36,169.54,15763.0,169.86,170.0,169.36,169.54,15763.0
2018-05-17 10:20:00,169.5,170.03,169.5,170.02,30032.0,169.5,170.03,169.5,170.02,30032.0
2018-05-17 10:30:00,170.02,170.25,169.87,170.22,47435.0,170.02,170.25,169.87,170.22,47435.0
2018-05-17 10:40:00,170.24,170.4,170.08,170.14,27923.0,170.24,170.4,170.08,170.14,27923.0
2018-05-17 10:50:00,170.14,170.25,169.86,170.04,32579.0,170.14,170.25,169.86,170.04,32579.0
2018-05-17 11:00:00,170.02,170.04,169.84,169.97,19504.0,170.02,170.04,169.84,169.97,19504.0
2018-05-17 11:10:00,169.98,170.22,169.94,170.2,34796.0,169.98,170.22,169.94,170.2,34796.0
2018-05-17 11:20:00,170.17,170.95,170.01,170.95,22476.0,170.17,170.95,170.01,170.95,22476.0
2018-05-17 11:30:00,170.99,171.28,170.76,171.18,15739.0,170.99,171.28,170.76,171.18,15739.0
2018-05-17 11:40:00,171.28,171.69,171.2,171.47,19052.0,171.28,171.69,171.2,171.47,19052.0
2018-05-17 11:50:00,171.38,171.56,171.37,171.53,18042.0,171.38,171.56,171.37,171.53,18042.0
2018-05-17 12:00:00,171.57,171.71,171.07,171.07,22428.0,171.57,171.71,171.07,171.07,22428.0
2018-05-17 12:10:00,171.03,171.26,170.93,171.23,16512.0,171.03,171.26,170.93,171.23,16512.0
2018-05-17 12:20:00,171.21,171.46,171.17,171.38,9561.0,171.21,171.46,171.17,171.38,9561.0
2018-05-17 12:30:00,171.39,171.41,171.16,171.3,21410.0,171.39,171.41,171.16,171.3,21410.0
2018-05-17 12:40:00,171.15,171.21,170.79,170.87,9796.0,171.15,171.21,170.79,170.87,9796.0
2018-05-17 12:50:00,170.84,170.99,170.62,170.8,19605.0,170.84,170.99,170.62,170.8,19605.0
2018-05-17 13:00:00,170.8,171.28,170.79,171.13,22626.0,170.8,171.28,170.79,171.13,22626.0
2018-05-17 13:10:00,171.13,171.18,170.73,171.02,27184.0,171.13,171.18,170.73,171.02,27184.0
2018-05-17 13:20:00,170.96,171.07,170.85,170.98,12300.0,170.96,171.07,170.85,170.98,12300.0
2018-05-17 13:30:00,170.95,171.04,170.65,170.76,17487.0,170.95,171.04,170.65,170.76,17487.0
2018-05-17 13:40:00,170.76,170.86,170.49,170.71,11539.0,170.76,170.86,170.49,170.71,11539.0
2018-05-17 13:50:00,170.7,170.93,170.44,170.45,15558.0,170.7,170.93,170.44,170.45,15558.0
2018-05-17 14:00:00,170.46,170.55,169.47,169.9,24056.0,170.46,170.55,169.47,169.9,24056.0
2018-05-17 14:10:00,169.87,170.52,169.74,170.43,16721.0,169.87,170.52,169.74,170.43,16721.0
2018-05-17 14:20:00,170.52,170.62,170.34,170.51,9906.0,170.52,170.62,170.34,170.51,9906.0
2018-05-17 14:30:00,170.56,171.09,170.56,170.97,29090.0,170.56,171.09,170.56,170.97,29090.0
2018-05-17 14:40:00,170.97,171.25,170.83,171.25,38669.0,170.97,171.25,170.83,171.25,38669.0
2018-05-17 14:50:00,171.35,171.75,171.21,171.63,14676.0,171.35,171.75,171.21,171.63,14676.0
2018-05-17 15:00:00,171.55,171.84,171.53,171.79,15839.0,171.55,171.84,171.53,171.79,15839.0
2018-05-17 15:10:00,171.78,171.79,171.4,171.48,23511.0,171.78,171.79,171.4,171.48,23511.0
2018-05-17 15:20:00,171.5,171.66,171.44,171.47,26858.0,171.5,171.66,171.44,171.47,26858.0
2018-05-17 15:30:00,171.48,171.62,171.41,171.51,35257.0,171.48,171.62,171.41,171.51,35257.0
2018-05-17 15:40:00,171.53,171.78,171.45,171.76,33160.0,171.53,171.78,171.45,171.76,33160.0
2018-05-17 15:50:00,171.78,171.94,171.66,171.69,86036.0,171.78,171.94,171.66,171.69,86036.0
2018-05-18 09:30:00,171.76,172.72,171.5,172.42,58908.0,171.76,172.72,171.5,172.42,58908.0
2018-05-18 09:40:00,172.68,173.45,172.65,173.16,33167.0,172.68,173.45,172.65,173.16,33167.0
2018-05-18 09:50:00,173.01,173.08,172.21,172.52,38648.0,173.01,173.08,172.21,172.52,38648.0
2018-05-18 10:00:00,172.52,172.83,172.24,172.83,20115.0,172.52,172.83,172.24,172.83,20115.0
2018-05-18 10:10:00,172.78,173.18,172.64,173.04,26144.0,172.78,173.18,172.64,173.04,26144.0
2018-05-18 10:20:00,173.16,173.38,172.92,173.23,19570.0,173.16,173.38,172.92,173.23,19570.0
2018-05-18 10:30:00,173.2,173.49,172.85,173.32,22908.0,173.2,173.49,172.85,173.32,22908.0
2018-05-18 10:40:00,173.27,173.5,173.1,173.3,25203.0,173.27,173.5,173.1,173.3,25203.0
2018-05-18 10:50:00,173.19,173.44,173.08,173.29,24179.0,173.19,173.44,173.08,173.29,24179.0
2018-05-18 11:00:00,173.33,173.97,173.3,173.88,16542.0,173.33,173.97,173.3,173.88,16542.0
2018-05-18 11:10:00,173.88,174.0,173.64,174.0,14253.0,173.88,174.0,173.64,174.0,14253.0
2018-05-18 11:20:00,174.0,174.16,173.84,173.97,23042.0,174.0,174.16,173.84,173.97,23042.0
2018-05-18 11:30:00,174.13,174.42,173.98,174.27,11858.0,174.13,174.42,173.98,174.27,11858.0
2018-05-18 11:40:00,174.17,174.56,174.14,174.28,26942.0,174.17,174.56,174.14,174.28,26942.0
2018-05-18 11:50:00,174.23,174.41,174.14,174.23,6018.0,174.23,174.41,174.14,174.23,6018.0
2018-05-18 12:00:00,174.28,174.28,173.78,173.89,21070.0,174.28,174.28,173.78,173.89,21070.0
2018-05-18 12:10:00,173.83,174.1,173.76,174.1,26622.0,173.83,174.1,173.76,174.1,26622.0
2018-05-18 12:20:00,174.06,174.16,173.84,173.84,9178.0,174.06,174.16,173.84,173.84,9178.0
2018-05-18 12:30:00,173.86,173.97,173.56,173.71,6676.0,173.86,173.97,173.56,173.71,6676.0
2018-05-18 12:40:00,173.62,173.79,173.58,173.72,19950.0,173.62,173.79,173.58,173.72,19950.0
2018-05-18 12:50:00,173.67,173.94,173.64,173.87,18200.0,173.67,173.94,173.64,173.87,18200.0
2018-05-18 13:00:00,173.84,173.89,173.76,173.79,5967.0,173.84,173.89,173.76,173.79,5967.0
2018-05-18 13:10:00,173.68,173.88,173.68,173.83,3647.0,173.68,173.88,173.68,173.83,3647.0
2018-05-18 13:20:00,173.88,174.04,173.78,173.91,7067.0,173.88,174.04,173.78,173.91,7067.0
2018-05-18 13:30:00,173.85,173.85,173.61,173.64,8760.0,173.85,173.85,173.61,173.64,8760.0
2018-05-18 13:40:00,173.65,173.7,173.55,173.67,7771.0,173.65,173.7,173.55,173.67,7771.0
2018-05-18 13:50:00,173.71,173.93,173.65,173.79,36735.0,173.71,173.93,173.65,173.79,36735.0
2018-05-18 14:00:00,173.74,173.74,173.34,173.41,14515.0,173.74,173.74,173.34,173.41,14515.0
2018-05-18 14:10:00,173.41,173.45,173.19,173.2,12007.0,173.41,173.45,173.19,173.2,12007.0
2018-05-18 14:20:00,173.19,173.24,173.09,173.09,11394.0,173.19,173.24,173.09,173.09,11394.0
2018-05-18 14:30:00,173.08,173.45,172.99,173.34,18726.0,173.08,173.45,172.99,173.34,18726.0
2018-05-18 14:40:00,173.38,173.47,173.2,173.25,10965.0,173.38,173.47,173.2,173.25,10965.0
2018-05-18 14:50:00,173.22,173.47,173.19,173.47,18141.0,173.22,173.47,173.19,173.47,18141.0
2018-05-18 15:00:00,173.47,173.7,173.4,173.5,15628.0,173.47,173.7,173.4,173.5,15628.0
2018-05-18 15:10:00,173.5,173.53,173.24,173.24,12535.0,173.5,173.53,173.24,173.24,12535.0
2018-05-18 15:20:00,173.26,173.28,173.08,173.23,19475.0,173.26,173.28,173.08,173.23,19475.0
2018-05-18 15:30:00,173.25,173.99,173.23,173.89,35082.0,173.25,173.99,173.23,173.89,35082.0
2018-05-18 15:40:00,173.88,173.89,173.46,173.62,38643.0,173.88,173.89,173.46,173.62,38643.0
2018-05-18 15:50:00,173.59,174.01,173.52,173.94,106645.0,173.59,174.01,173.52,173.94,106645.0
2018-05-21 09:30:00,175.27,177.37,174.94,176.23,69287.0,175.27,177.37,174.94,176.23,69287.0
2018-05-21 09:40:00,176.38,176.91,175.67,175.67,29501.0,176.38,176.91,175.67,175.67,29501.0
2018-05-21 09:50:00,175.72,175.96,174.95,174.95,37004.0,175.72,175.96,174.95,174.95,37004.0
2018-05-21 10:00:00,175.01,175.55,174.1,174.35,27305.0,175.01,175.55,174.1,174.35,27305.0
2018-05-21 10:10:00,174.34,174.5,173.89,174.1,18134.0,174.34,174.5,173.89,174.1,18134.0
2018-05-21 10:20:00,174.1,174.3,173.96,174.02,16492.0,174.1,174.3,173.96,174.02,16492.0
2018-05-21 10:30:00,174.01,174.02,173.33,173.35,15575.0,174.01,174.02,173.33,173.35,15575.0
2018-05-21 10:40:00,173.34,173.52,172.93,173.33,16084.0,173.34,173.52,172.93,173.33,16084.0
2018-05-21 10:50:00,173.34,173.51,173.31,173.45,10855.0,173.34,173.51,173.31,173.45,10855.0
2018-05-21 11:00:00,173.44,173.64,173.06,173.17,23469.0,173.44,173.64,173.06,173.17,23469.0
2018-05-21 11:10:00,173.2,173.23,172.42,172.53,9743.0,173.2,173.23,172.42,172.53,9743.0
2018-05-21 11:20:00,172.48,172.72,171.75,171.8,8798.0,172.48,172.72,171.75,171.8,8798.0
2018-05-21 11:30:00,171.86,171.99,171.06,171.88,26150.0,171.86,171.99,171.06,171.88,26150.0
2018-05-21 11:40:00,171.99,172.49,171.85,172.28,9816.0,171.99,172.49,171.85,172.28,9816.0
2018-05-21 11:50:00,172.27,172.27,171.79,172.01,20469.0,172.27,172.27,171.79,172.01,20469.0
2018-05-21 12:00:00,172.01,172.02,171.64,171.67,12821.0,172.01,172.02,171.64,171.67,12821.0
2018-05-21 12:10:00,171.75,172.13,171.68,171.89,15826.0,171.75,172.13,171.68,171.89,15826.0
2018-05-21 12:20:00,171.92,171.92,171.63,171.63,17418.0,171.92,171.92,171.63,171.63,17418.0
2018-05-21 12:30:00,171.8,171.81,171.63,171.79,6092.0,171.8,171.81,171.63,171.79,6092.0
2018-05-21 12:40:00,171.63,171.85,171.48,171.64,10071.0,171.63,171.85,171.48,171.64,10071.0
2018-05-21 12:50:00,171.73,171.9,171.62,171.62,8119.0,171.73,171.9,171.62,171.62,8119.0
2018-05-21 13:00:00,171.77,171.8,171.51,171.65,11428.0,171.77,171.8,171.51,171.65,11428.0
2018-05-21 13:10:00,171.65,171.72,171.46,171.46,10565.0,171.65,171.72,171.46,171.46,10565.0
2018-05-21 13:20:00,171.38,171.54,171.33,171.45,9590.0,171.38,171.54,171.33,171.45,9590.0
2018-05-21 13:30:00,171.51,171.64,171.31,171.38,6374.0,171.51,171.64,171.31,171.38,6374.0
2018-05-21 13:40:00,171.38,171.48,171.31,171.39,10824.0,171.38,171.48,171.31,171.39,10824.0
2018-05-21 13:50:00,171.43,171.45,171.34,171.36,7272.0,171.43,171.45,171.34,171.36,7272.0
2018-05-21 14:00:00,171.34,171.57,171.17,171.38,17497.0,171.34,171.57,171.17,171.38,17497.0
2018-05-21 14:10:00,171.4,171.5,170.82,170.84,14576.0,171.4,171.5,170.82,170.84,14576.0
2018-05-21 14:20:00,170.78,171.22,170.78,171.14,17212.0,170.78,171.22,170.78,171.14,17212.0
2018-05-21 14:30:00,171.05,171.09,170.58,170.67,17632.0,171.05,171.09,170.58,170.67,17632.0
2018-05-21 14:40:00,170.71,171.21,170.63,171.21,33914.0,170.71,171.21,170.63,171.21,33914.0
2018-05-21 14:50:00,171.16,171.25,170.83,170.87,22809.0,171.16,171.25,170.83,170.87,22809.0
2018-05-21 15:00:00,170.82,171.18,170.76,171.07,21309.0,170.82,171.18,170.76,171.07,21309.0
2018-05-21 15:10:00,171.05,171.19,170.92,171.01,22600.0,171.05,171.19,170.92,171.01,22600.0
2018-05-21 15:20:00,171.04,171.2,171.01,171.13,22784.0,171.04,171.2,171.01,171.13,22784.0
2018-05-21 15:30:00,171.15,171.21,170.83,170.9,38398.0,171.15,171.21,170.83,170.9,38398.0
2018-05-21 15:40:00,170.91,171.18,170.89,171.15,33852.0,170.91,171.18,170.89,171.15,33852.0
2018-05-21 15:50:00,171.2,171.48,171.16,171.39,69869.0,171.2,171.48,171.16,171.39,69869.0
2018-05-22 09:30:00,172.21,172.84,171.38,171.42,28518.0,172.21,172.84,171.38,171.42,28518.0
2018-05-22 09:40:00,171.42,171.57,170.15,170.59,14461.0,171.42,171.57,170.15,170.59,14461.0
2018-05-22 09:50:00,170.62,170.68,169.9,169.9,19716.0,170.62,170.68,169.9,169.9,19716.0
2018-05-22 10:00:00,169.82,170.35,169.81,170.28,17631.0,169.82,170.35,169.81,170.28,17631.0
2018-05-22 10:10:00,170.23,170.23,169.31,169.39,22368.0,170.23,170.23,169.31,169.39,22368.0
2018-05-22 10:20:00,169.51,169.85,169.1,169.38,31395.0,169.51,169.85,169.1,169.38,31395.0
2018-05-22 10:30:00,169.4,169.84,169.35,169.74,12638.0,169.4,169.84,169.35,169.74,12638.0
2018-05-22 10:40:00,169.71,169.96,169.66,169.88,8113.0,169.71,169.96,169.66,169.88,8113.0
2018-05-22 10:50:00,169.95,170.22,169.67,169.78,18422.0,169.95,170.22,169.67,169.78,18422.0
2018-05-22 11:00:00,169.85,170.13,169.7,169.92,6941.0,169.85,170.13,169.7,169.92,6941.0
2018-05-22 11:10:00,169.95,169.95,169.68,169.68,10251.0,169.95,169.95,169.68,169.68,10251.0
2018-05-22 11:20:00,169.82,169.99,169.56,169.56,16724.0,169.82,169.99,169.56,169.56,16724.0
2018-05-22 11:30:00,169.52,169.71,169.37,169.48,22644.0,169.52,169.71,169.37,169.48,22644.0
2018-05-22 11:40:00,169.5,169.54,169.03,169.19,16371.0,169.5,169.54,169.03,169.19,16371.0
2018-05-22 11:50:00,169.12,169.22,169.04,169.09,12619.0,169.12,169.22,169.04,169.09,12619.0
2018-05-22 12:00:00,169.13,169.24,169.05,169.14,9795.0,169.13,169.24,169.05,169.14,9795.0
2018-05-22 12:10:00,169.13,169.2,169.02,169.19,15247.0,169.13,169.2,169.02,169.19,15247.0
2018-05-22 12:20:00,169.15,169.17,168.39,168.56,24837.0,169.15,169.17,168.39,168.56,24837.0
2018-05-22 12:30:00,168.59,168.72,168.08,168.3,33144.0,168.59,168.72,168.08,168.3,33144.0
2018-05-22 12:40:00,168.38,168.53,168.29,168.52,15765.0,168.38,168.53,168.29,168.52,15765.0
2018-05-22 12:50:00,168.45,168.76,168.41,168.51,17313.0,168.45,168.76,168.41,168.51,17313.0
2018-05-22 13:00:00,168.58,168.99,168.57,168.91,18475.0,168.58,168.99,168.57,168.91,18475.0
2018-05-22 13:10:00,168.95,169.05,168.8,168.86,15823.0,168.95,169.05,168.8,168.86,15823.0
2018-05-22 13:20:00,168.84,169.11,168.81,169.02,21348.0,168.84,169.11,168.81,169.02,21348.0
2018-05-22 13:30:00,169.0,169.24,169.0,169.19,52300.0,169.0,169.24,169.0,169.19,52300.0
2018-05-22 13:40:00,169.18,169.46,169.18,169.38,12944.0,169.18,169.46,169.18,169.38,12944.0
2018-05-22 13:50:00,169.38,169.46,169.07,169.41,12117.0,169.38,169.46,169.07,169.41,12117.0
2018-05-22 14:00:00,169.31,169.99,169.29,169.86,28666.0,169.31,169.99,169.29,169.86,28666.0
2018-05-22 14:10:00,169.87,170.38,169.8,170.38,21650.0,169.87,170.38,169.8,170.38,21650.0
2018-05-22 14:20:00,170.35,170.48,170.29,170.43,13050.0,170.35,170.48,170.29,170.43,13050.0
2018-05-22 14:30:00,170.45,170.69,170.38,170.49,18179.0,170.45,170.69,170.38,170.49,18179.0
2018-05-22 14:40:00,170.42,170.71,170.36,170.65,33817.0,170.42,170.71,170.36,170.65,33817.0
2018-05-22 14:50:00,170.71,170.75,170.29,170.34,16386.0,170.71,170.75,170.29,170.34,16386.0
2018-05-22 15:00:00,170.35,170.78,170.08,170.62,47693.0,170.35,170.78,170.08,170.62,47693.0
2018-05-22 15:10:00,170.58,170.73,170.39,170.73,21105.0,170.58,170.73,170.39,170.73,21105.0
2018-05-22 15:20:00,170.64,170.74,170.42,170.52,20918.0,170.64,170.74,170.42,170.52,20918.0
2018-05-22 15:30:00,170.49,170.71,170.13,170.58,41161.0,170.49,170.71,170.13,170.58,41161.0
2018-05-22 15:40:00,170.56,170.58,170.14,170.18,37796.0,170.56,170.58,170.14,170.18,37796.0
2018-05-22 15:50:00,170.17,170.34,169.92,170.25,71385.0,170.17,170.34,169.92,170.25,71385.0
2018-05-23 09:30:00,168.7,170.32,168.7,169.75,62794.0,168.7,170.32,168.7,169.75,62794.0
2018-05-23 09:40:00,169.74,170.65,169.74,170.64,21546.0,169.74,170.65,169.74,170.64,21546.0
2018-05-23 09:50:00,170.47,171.15,170.07,170.07,25990.0,170.47,171.15,170.07,170.07,25990.0
2018-05-23 10:00:00,170.14,171.38,169.98,171.38,21409.0,170.14,171.38,169.98,171.38,21409.0
2018-05-23 10:10:00,171.22,171.65,171.03,171.26,16231.0,171.22,171.65,171.03,171.26,16231.0
2018-05-23 10:20:00,171.19,171.76,171.11,171.19,22755.0,171.19,171.76,171.11,171.19,22755.0
2018-05-23 10:30:00,171.2,171.44,171.13,171.44,20710.0,171.2,171.44,171.13,171.44,20710.0
2018-05-23 10:40:00,171.47,171.6,171.3,171.44,7377.0,171.47,171.6,171.3,171.44,7377.0
2018-05-23 10:50:00,171.4,171.41,170.92,171.13,21181.0,171.4,171.41,170.92,171.13,21181.0
2018-05-23 11:00:00,171.12,171.46,170.87,171.22,15656.0,171.12,171.46,170.87,171.22,15656.0
2018-05-23 11:10:00,171.15,171.5,170.76,171.28,35975.0,171.15,171.5,170.76,171.28,35975.0
2018-05-23 11:20:00,171.33,171.8,171.33,171.6,12358.0,171.33,171.8,171.33,171.6,12358.0
2018-05-23 11:30:00,171.67,171.98,171.3,171.97,15439.0,171.67,171.98,171.3,171.97,15439.0
2018-05-23 11:40:00,171.9,172.38,171.85,172.33,29496.0,171.9,172.38,171.85,172.33,29496.0
2018-05-23 11:50:00,172.23,172.47,172.02,172.19,22394.0,172.23,172.47,172.02,172.19,22394.0
2018-05-23 12:00:00,172.0,172.27,171.69,172.02,14851.0,172.0,172.27,171.69,172.02,14851.0
2018-05-23 12:10:00,172.1,172.1,171.61,171.62,14603.0,172.1,172.1,171.61,171.62,14603.0
2018-05-23 12:20:00,171.57,171.99,171.45,171.68,9799.0,171.57,171.99,171.45,171.68,9799.0
2018-05-23 12:30:00,171.67,172.18,171.66,172.07,11712.0,171.67,172.18,171.66,172.07,11712.0
2018-05-23 12:40:00,172.06,172.36,171.97,172.0,9412.0,172.06,172.36,171.97,172.0,9412.0
2018-05-23 12:50:00,172.11,172.14,171.79,172.0,11275.0,172.11,172.14,171.79,172.0,11275.0
2018-05-23 13:00:00,172.05,172.06,171.81,171.97,8741.0,172.05,172.06,171.81,171.97,8741.0
2018-05-23 13:10:00,171.97,172.0,171.66,171.84,12011.0,171.97,172.0,171.66,171.84,12011.0
2018-05-23 13:20:00,171.82,172.06,171.76,171.96,18994.0,171.82,172.06,171.76,171.96,18994.0
2018-05-23 13:30:00,172.03,172.13,171.87,171.87,8364.0,172.03,172.13,171.87,171.87,8364.0
2018-05-23 13:40:00,171.91,172.15,171.89,171.94,12339.0,171.91,172.15,171.89,171.94,12339.0
2018-05-23 13:50:00,171.89,172.08,171.77,172.0,10869.0,171.89,172.08,171.77,172.0,10869.0
2018-05-23 14:00:00,172.11,173.0,171.93,172.98,36548.0,172.11,173.0,171.93,172.98,36548.0
2018-05-23 14:10:00,172.98,173.46,172.53,172.99,38560.0,172.98,173.46,172.53,172.99,38560.0
2018-05-23 14:20:00,172.97,173.09,172.71,173.0,19118.0,172.97,173.09,172.71,173.0,19118.0
2018-05-23 14:30:00,173.04,173.16,172.85,172.97,20936.0,173.04,173.16,172.85,172.97,20936.0
2018-05-23 14:40:00,172.97,172.97,172.51,172.58,22780.0,172.97,172.97,172.51,172.58,22780.0
2018-05-23 14:50:00,172.62,172.84,172.56,172.83,21497.0,172.62,172.84,172.56,172.83,21497.0
2018-05-23 15:00:00,172.86,173.5,172.81,173.09,20719.0,172.86,173.5,172.81,173.09,20719.0
2018-05-23 15:10:00,173.02,173.43,172.87,173.38,14436.0,173.02,173.43,172.87,173.38,14436.0
2018-05-23 15:20:00,173.44,173.67,173.21,173.59,28959.0,173.44,173.67,173.21,173.59,28959.0
2018-05-23 15:30:00,173.64,173.69,173.46,173.55,32038.0,173.64,173.69,173.46,173.55,32038.0
2018-05-23 15:40:00,173.56,173.87,173.54,173.83,42645.0,173.56,173.87,173.54,173.83,42645.0
2018-05-23 15:50:00,173.88,174.07,173.84,173.96,129468.0,173.88,174.07,173.84,173.96,129468.0
2018-05-24 09:30:00,174.07,175.26,173.83,174.55,76156.0,174.07,175.26,173.83,174.55,76156.0
2018-05-24 09:40:00,174.52,175.51,174.28,174.38,109082.0,174.52,175.51,174.28,174.38,109082.0
2018-05-24 09:50:00,174.47,174.6,173.57,174.05,51851.0,174.47,174.6,173.57,174.05,51851.0
2018-05-24 10:00:00,173.84,175.04,173.81,174.86,27494.0,173.84,175.04,173.81,174.86,27494.0
2018-05-24 10:10:00,174.97,175.24,174.73,174.78,33957.0,174.97,175.24,174.73,174.78,33957.0
2018-05-24 10:20:00,174.71,175.46,174.53,174.95,24613.0,174.71,175.46,174.53,174.95,24613.0
2018-05-24 10:30:00,174.95,175.09,174.59,174.96,44548.0,174.95,175.09,174.59,174.96,44548.0
2018-05-24 10:40:00,174.97,175.06,174.49,174.57,33802.0,174.97,175.06,174.49,174.57,33802.0
2018-05-24 10:50:00,174.54,174.76,173.43,173.44,65545.0,174.54,174.76,173.43,173.44,65545.0
2018-05-24 11:00:00,173.53,174.12,172.92,173.64,20156.0,173.53,174.12,172.92,173.64,20156.0
2018-05-24 11:10:00,173.74,173.93,173.52,173.69,8037.0,173.74,173.93,173.52,173.69,8037.0
2018-05-24 11:20:00,173.57,173.87,173.38,173.75,13120.0,173.57,173.87,173.38,173.75,13120.0
2018-05-24 11:30:00,173.86,174.5,173.8,174.02,25566.0,173.86,174.5,173.8,174.02,25566.0
2018-05-24 11:40:00,174.09,174.4,174.0,174.3,5009.0,174.09,174.4,174.0,174.3,5009.0
2018-05-24 11:50:00,174.25,174.74,174.24,174.74,7269.0,174.25,174.74,174.24,174.74,7269.0
2018-05-24 12:00:00,174.72,174.83,174.45,174.53,4401.0,174.72,174.83,174.45,174.53,4401.0
2018-05-24 12:10:00,174.58,175.21,174.58,175.0,18113.0,174.58,175.21,174.58,175.0,18113.0
2018-05-24 12:20:00,175.08,175.6,175.06,175.57,14200.0,175.08,175.6,175.06,175.57,14200.0
2018-05-24 12:30:00,175.64,175.97,175.61,175.81,21435.0,175.64,175.97,175.61,175.81,21435.0
2018-05-24 12:40:00,175.81,176.13,175.67,176.04,23344.0,175.81,176.13,175.67,176.04,23344.0
2018-05-24 12:50:00,176.04,176.16,175.61,176.06,15643.0,176.04,176.16,175.61,176.06,15643.0
2018-05-24 13:00:00,176.02,176.37,175.84,176.12,39368.0,176.02,176.37,175.84,176.12,39368.0
2018-05-24 13:10:00,176.12,176.18,175.62,175.9,18459.0,176.12,176.18,175.62,175.9,18459.0
2018-05-24 13:20:00,175.9,176.06,175.83,175.92,14035.0,175.9,176.06,175.83,175.92,14035.0
2018-05-24 13:30:00,175.91,175.91,175.26,175.47,19646.0,175.91,175.91,175.26,175.47,19646.0
2018-05-24 13:40:00,175.51,175.59,175.36,175.37,11960.0,175.51,175.59,175.36,175.37,11960.0
2018-05-24 13:50:00,175.35,175.41,175.04,175.36,17039.0,175.35,175.41,175.04,175.36,17039.0
2018-05-24 14:00:00,175.34,175.54,175.07,175.34,10352.0,175.34,175.54,175.07,175.34,10352.0
2018-05-24 14:10:00,175.32,175.76,175.2,175.64,19536.0,175.32,175.76,175.2,175.64,19536.0
2018-05-24 14:20:00,175.64,176.24,175.57,176.24,34563.0,175.64,176.24,175.57,176.24,34563.0
2018-05-24 14:30:00,176.25,176.44,176.2,176.37,10932.0,176.25,176.44,176.2,176.37,10932.0
2018-05-24 14:40:00,176.31,176.72,176.12,176.12,13662.0,176.31,176.72,176.12,176.12,13662.0
2018-05-24 14:50:00,176.11,176.25,176.08,176.08,15466.0,176.11,176.25,176.08,176.08,15466.0
2018-05-24 15:00:00,176.11,176.53,176.03,176.46,21155.0,176.11,176.53,176.03,176.46,21155.0
2018-05-24 15:10:00,176.38,176.38,176.07,176.18,14050.0,176.38,176.38,176.07,176.18,14050.0
2018-05-24 15:20:00,176.15,176.19,175.69,175.72,23618.0,176.15,176.19,175.69,175.72,23618.0
2018-05-24 15:30:00,175.77,176.01,175.53,175.56,22423.0,175.77,176.01,175.53,175.56,22423.0
2018-05-24 15:40:00,175.59,175.7,175.42,175.62,43771.0,175.59,175.7,175.42,175.62,43771.0
2018-05-24 15:50:00,175.58,175.62,175.4,175.47,87030.0,175.58,175.62,175.4,175.47,87030.0
2018-05-25 09:30:00,175.19,175.99,175.0,175.68,30287.0,175.19,175.99,175.0,175.68,30287.0
2018-05-25 09:40:00,175.65,175.87,174.7,175.87,27534.0,175.65,175.87,174.7,175.87,27534.0
2018-05-25 09:50:00,175.8,176.46,175.77,176.35,24190.0,175.8,176.46,175.77,176.35,24190.0
2018-05-25 10:00:00,176.22,177.49,175.98,177.24,30645.0,176.22,177.49,175.98,177.24,30645.0
2018-05-25 10:10:00,177.25,177.35,176.88,177.23,19067.0,177.25,177.35,176.88,177.23,19067.0
2018-05-25 10:20:00,177.2,177.49,176.91,177.07,27153.0,177.2,177.49,176.91,177.07,27153.0
2018-05-25 10:30:00,177.07,177.12,176.54,176.61,27098.0,177.07,177.12,176.54,176.61,27098.0
2018-05-25 10:40:00,176.53,176.59,176.03,176.3,51499.0,176.53,176.59,176.03,176.3,51499.0
2018-05-25 10:50:00,176.3,176.4,175.73,176.0,26887.0,176.3,176.4,175.73,176.0,26887.0
2018-05-25 11:00:00,175.95,176.36,175.91,176.07,20319.0,175.95,176.36,175.91,176.07,20319.0
2018-05-25 11:10:00,176.17,176.28,176.0,176.13,16160.0,176.17,176.28,176.0,176.13,16160.0
2018-05-25 11:20:00,176.09,176.29,176.0,176.28,15727.0,176.09,176.29,176.0,176.28,15727.0
2018-05-25 11:30:00,176.19,176.85,176.13,176.8,14005.0,176.19,176.85,176.13,176.8,14005.0
2018-05-25 11:40:00,176.81,177.11,176.48,176.53,32441.0,176.81,177.11,176.48,176.53,32441.0
2018-05-25 11:50:00,176.43,177.01,176.29,176.73,14851.0,176.43,177.01,176.29,176.73,14851.0
2018-05-25 12:00:00,176.65,176.88,176.64,176.78,9820.0,176.65,176.88,176.64,176.78,9820.0
2018-05-25 12:10:00,176.65,176.99,176.52,176.99,13644.0,176.65,176.99,176.52,176.99,13644.0
2018-05-25 12:20:00,176.85,177.17,176.75,177.16,10643.0,176.85,177.17,176.75,177.16,10643.0
2018-05-25 12:30:00,177.05,177.05,176.62,176.68,9191.0,177.05,177.05,176.62,176.68,9191.0
2018-05-25 12:40:00,176.69,176.82,176.15,176.18,13365.0,176.69,176.82,176.15,176.18,13365.0
2018-05-25 12:50:00,176.18,176.39,176.0,176.08,15158.0,176.18,176.39,176.0,176.08,15158.0
2018-05-25 13:00:00,176.08,176.25,175.96,176.16,17557.0,176.08,176.25,175.96,176.16,17557.0
2018-05-25 13:10:00,176.31,176.45,176.01,176.39,15636.0,176.31,176.45,176.01,176.39,15636.0
2018-05-25 13:20:00,176.46,176.53,176.18,176.24,8965.0,176.46,176.53,176.18,176.24,8965.0
2018-05-25 13:30:00,176.12,176.29,176.04,176.19,7673.0,176.12,176.29,176.04,176.19,7673.0
2018-05-25 13:40:00,176.24,176.35,176.01,176.35,10772.0,176.24,176.35,176.01,176.35,10772.0
2018-05-25 13:50:00,176.31,176.52,176.22,176.33,11950.0,176.31,176.52,176.22,176.33,11950.0
2018-05-25 14:00:00,176.34,177.0,176.34,177.0,22764.0,176.34,177.0,176.34,177.0,22764.0
2018-05-25 14:10:00,177.0,177.15,176.91,176.99,14133.0,177.0,177.15,176.91,176.99,14133.0
2018-05-25 14:20:00,177.03,177.27,176.88,177.27,9392.0,177.03,177.27,176.88,177.27,9392.0
2018-05-25 14:30:00,177.3,177.35,176.85,176.86,10069.0,177.3,177.35,176.85,176.86,10069.0
2018-05-25 14:40:00,176.75,176.89,176.44,176.74,24403.0,176.75,176.89,176.44,176.74,24403.0
2018-05-25 14:50:00,176.78,176.94,176.72,176.72,20447.0,176.78,176.94,176.72,176.72,20447.0
2018-05-25 15:00:00,176.77,176.91,176.67,176.87,31061.0,176.77,176.91,176.67,176.87,31061.0
2018-05-25 15:10:00,176.87,177.19,176.86,177.04,16800.0,176.87,177.19,176.86,177.04,16800.0
2018-05-25 15:20:00,177.13,177.13,176.71,176.98,21266.0,177.13,177.13,176.71,176.98,21266.0
2018-05-25 15:30:00,176.95,177.02,176.78,176.89,36509.0,176.95,177.02,176.78,176.89,36509.0
2018-05-25 15:40:00,176.9,176.95,176.69,176.76,47152.0,176.9,176.95,176.69,176.76,47152.0
2018-05-25 15:50:00,176.77,177.05,176.71,176.72,102348.0,176.77,177.05,176.71,176.72,102348.0
2018-05-29 09:30:00,176.0,176.67,175.78,175.92,61774.0,176.0,176.67,175.78,175.92,61774.0
2018-05-29 09:40:00,175.81,177.22,175.72,176.64,24373.0,175.81,177.22,175.72,176.64,24373.0
2018-05-29 09:50:00,176.83,177.38,176.7,177.02,29864.0,176.83,177.38,176.7,177.02,29864.0
2018-05-29 10:00:00,176.93,177.15,176.81,176.94,20282.0,176.93,177.15,176.81,176.94,20282.0
2018-05-29 10:10:00,176.85,176.9,176.16,176.3,13861.0,176.85,176.9,176.16,176.3,13861.0
2018-05-29 10:20:00,176.24,176.48,176.0,176.25,21297.0,176.24,176.48,176.0,176.25,21297.0
2018-05-29 10:30:00,176.19,176.4,175.78,176.4,9460.0,176.19,176.4,175.78,176.4,9460.0
2018-05-29 10:40:00,176.3,176.73,176.22,176.55,18764.0,176.3,176.73,176.22,176.55,18764.0
2018-05-29 10:50:00,176.58,176.7,176.1,176.17,14524.0,176.58,176.7,176.1,176.17,14524.0
2018-05-29 11:00:00,176.13,176.29,175.94,176.2,25862.0,176.13,176.29,175.94,176.2,25862.0
2018-05-29 11:10:00,176.26,176.51,176.13,176.21,22512.0,176.26,176.51,176.13,176.21,22512.0
2018-05-29 11:20:00,176.26,176.56,176.04,176.39,44446.0,176.26,176.56,176.04,176.39,44446.0
2018-05-29 11:30:00,176.45,176.58,176.17,176.24,17241.0,176.45,176.58,176.17,176.24,17241.0
2018-05-29 11:40:00,176.27,176.32,175.71,175.92,17353.0,176.27,176.32,175.71,175.92,17353.0
2018-05-29 11:50:00,175.91,176.11,175.75,176.0,34357.0,175.91,176.11,175.75,176.0,34357.0
2018-05-29 12:00:00,175.99,176.08,175.55,175.57,43012.0,175.99,176.08,175.55,175.57,43012.0
2018-05-29 12:10:00,175.56,175.84,175.3,175.55,18050.0,175.56,175.84,175.3,175.55,18050.0
2018-05-29 12:20:00,175.63,175.85,175.43,175.62,17897.0,175.63,175.85,175.43,175.62,17897.0
2018-05-29 12:30:00,175.68,176.17,175.68,175.77,7815.0,175.68,176.17,175.68,175.77,7815.0
2018-05-29 12:40:00,175.84,176.13,175.75,176.13,16392.0,175.84,176.13,175.75,176.13,16392.0
2018-05-29 12:50:00,176.13,176.27,175.84,176.05,11780.0,176.13,176.27,175.84,176.05,11780.0
2018-05-29 13:00:00,176.03,176.09,175.65,175.74,13935.0,176.03,176.09,175.65,175.74,13935.0
2018-05-29 13:10:00,175.84,175.98,175.66,175.93,11759.0,175.84,175.98,175.66,175.93,11759.0
2018-05-29 13:20:00,175.93,176.27,175.85,176.0,12306.0,175.93,176.27,175.85,176.0,12306.0
2018-05-29 13:30:00,175.99,176.03,175.72,175.81,20204.0,175.99,176.03,175.72,175.81,20204.0
2018-05-29 13:40:00,175.83,176.17,175.7,176.02,13558.0,175.83,176.17,175.7,176.02,13558.0
2018-05-29 13:50:00,176.06,176.37,175.86,176.1,20804.0,176.06,176.37,175.86,176.1,20804.0
2018-05-29 14:00:00,175.93,176.16,175.7,175.92,21983.0,175.93,176.16,175.7,175.92,21983.0
2018-05-29 14:10:00,175.96,176.06,175.76,175.81,13118.0,175.96,176.06,175.76,175.81,13118.0
2018-05-29 14:20:00,175.79,176.0,175.67,175.94,22081.0,175.79,176.0,175.67,175.94,22081.0
2018-05-29 14:30:00,175.97,176.27,175.85,175.93,20220.0,175.97,176.27,175.85,175.93,20220.0
2018-05-29 14:40:00,175.9,175.9,175.37,175.55,28010.0,175.9,175.9,175.37,175.55,28010.0
2018-05-29 14:50:00,175.52,175.54,175.2,175.24,23821.0,175.52,175.54,175.2,175.24,23821.0
2018-05-29 15:00:00,175.21,175.49,175.13,175.25,23136.0,175.21,175.49,175.13,175.25,23136.0
2018-05-29 15:10:00,175.2,175.25,174.8,174.84,25946.0,175.2,175.25,174.8,174.84,25946.0
2018-05-29 15:20:00,174.84,175.32,174.61,175.32,42837.0,174.84,175.32,174.61,175.32,42837.0
2018-05-29 15:30:00,175.26,175.8,174.98,175.66,26313.0,175.26,175.8,174.98,175.66,26313.0
2018-05-29 15:40:00,175.68,176.42,175.66,176.37,53316.0,175.68,176.42,175.66,176.37,53316.0
2018-05-29 15:50:00,176.41,176.44,175.95,176.29,103086.0,176.41,176.44,175.95,176.29,103086.0
2018-05-30 09:30:00,177.32,178.86,177.32,178.66,150845.0,177.32,178.86,177.32,178.66,150845.0
2018-05-30 09:40:00,178.73,178.78,178.09,178.1,91587.0,178.73,178.78,178.09,178.1,91587.0
2018-05-30 09:50:00,178.11,178.25,177.02,177.21,55898.0,178.11,178.25,177.02,177.21,55898.0
2018-05-30 10:00:00,177.27,177.34,176.01,177.08,57034.0,177.27,177.34,176.01,177.08,57034.0
2018-05-30 10:10:00,177.1,177.71,176.83,176.83,70029.0,177.1,177.71,176.83,176.83,70029.0
2018-05-30 10:20:00,176.83,177.43,176.83,177.43,18609.0,176.83,177.43,176.83,177.43,18609.0
2018-05-30 10:30:00,177.43,178.15,177.43,178.0,27827.0,177.43,178.15,177.43,178.0,27827.0
2018-05-30 10:40:00,177.96,178.83,177.95,178.71,60119.0,177.96,178.83,177.95,178.71,60119.0
2018-05-30 10:50:00,178.84,179.58,178.73,179.13,49182.0,178.84,179.58,178.73,179.13,49182.0
2018-05-30 11:00:00,179.16,179.47,178.81,179.17,48023.0,179.16,179.47,178.81,179.17,48023.0
2018-05-30 11:10:00,179.17,179.85,179.06,179.14,61867.0,179.17,179.85,179.06,179.14,61867.0
2018-05-30 11:20:00,179.11,179.54,178.97,179.54,34001.0,179.11,179.54,178.97,179.54,34001.0
2018-05-30 11:30:00,179.52,179.74,179.29,179.41,47909.0,179.52,179.74,179.29,179.41,47909.0
2018-05-30 11:40:00,179.47,179.5,178.87,179.0,18044.0,179.47,179.5,178.87,179.0,18044.0
2018-05-30 11:50:00,178.96,179.13,178.68,179.0,16751.0,178.96,179.13,178.68,179.0,16751.0
2018-05-30 12:00:00,179.04,179.34,178.85,179.09,19859.0,179.04,179.34,178.85,179.09,19859.0
2018-05-30 12:10:00,179.13,179.18,179.01,179.02,12494.0,179.13,179.18,179.01,179.02,12494.0
2018-05-30 12:20:00,179.03,179.3,178.9,179.13,46360.0,179.03,179.3,178.9,179.13,46360.0
2018-05-30 12:30:00,179.08,179.08,178.78,178.82,11006.0,179.08,179.08,178.78,178.82,11006.0
2018-05-30 12:40:00,178.8,178.84,178.35,178.83,22180.0,178.8,178.84,178.35,178.83,22180.0
2018-05-30 12:50:00,178.78,178.92,178.45,178.64,23032.0,178.78,178.92,178.45,178.64,23032.0
2018-05-30 13:00:00,178.69,179.08,178.58,178.89,21951.0,178.69,179.08,178.58,178.89,21951.0
2018-05-30 13:10:00,178.88,179.24,178.56,179.06,17754.0,178.88,179.24,178.56,179.06,17754.0
2018-05-30 13:20:00,179.08,179.37,179.0,179.21,26017.0,179.08,179.37,179.0,179.21,26017.0
2018-05-30 13:30:00,179.25,179.39,179.2,179.24,19889.0,179.25,179.39,179.2,179.24,19889.0
2018-05-30 13:40:00,179.24,179.37,179.13,179.37,33963.0,179.24,179.37,179.13,179.37,33963.0
2018-05-30 13:50:00,179.37,179.49,178.87,178.87,47551.0,179.37,179.49,178.87,178.87,47551.0
2018-05-30 14:00:00,178.98,179.1,178.92,179.01,20614.0,178.98,179.1,178.92,179.01,20614.0
2018-05-30 14:10:00,178.98,179.1,178.9,179.01,13264.0,178.98,179.1,178.9,179.01,13264.0
2018-05-30 14:20:00,179.07,179.45,179.01,179.39,47504.0,179.07,179.45,179.01,179.39,47504.0
2018-05-30 14:30:00,179.39,179.52,179.19,179.33,40942.0,179.39,179.52,179.19,179.33,40942.0
2018-05-30 14:40:00,179.32,179.52,179.13,179.2,34301.0,179.32,179.52,179.13,179.2,34301.0
2018-05-30 14:50:00,179.19,179.3,179.1,179.2,20451.0,179.19,179.3,179.1,179.2,20451.0
2018-05-30 15:00:00,179.2,179.31,178.92,178.92,45462.0,179.2,179.31,178.92,178.92,45462.0
2018-05-30 15:10:00,178.95,179.23,178.95,179.04,39544.0,178.95,179.23,178.95,179.04,39544.0
2018-05-30 15:20:00,179.0,179.03,178.88,178.96,35699.0,179.0,179.03,178.88,178.96,35699.0
2018-05-30 15:30:00,178.95,179.05,178.76,178.9,49149.0,178.95,179.05,178.76,178.9,49149.0
2018-05-30 15:40:00,178.89,178.97,178.59,178.85,73078.0,178.89,178.97,178.59,178.85,73078.0
2018-05-30 15:50:00,178.85,178.98,178.46,178.5,110388.0,178.85,178.98,178.46,178.5,110388.0
2018-05-31 09:30:00,178.11,178.72,177.2,178.68,85555.0,178.11,178.72,177.2,178.68,85555.0
2018-05-31 09:40:00,178.72,179.71,178.35,179.23,33911.0,178.72,179.71,178.35,179.23,33911.0
2018-05-31 09:50:00,179.3,179.87,179.23,179.63,21664.0,179.3,179.87,179.23,179.63,21664.0
2018-05-31 10:00:00,179.45,179.87,179.42,179.82,20711.0,179.45,179.87,179.42,179.82,20711.0
2018-05-31 10:10:00,179.83,179.84,179.37,179.53,37163.0,179.83,179.84,179.37,179.53,37163.0
2018-05-31 10:20:00,179.55,180.81,179.55,180.69,41414.0,179.55,180.81,179.55,180.69,41414.0
2018-05-31 10:30:00,180.71,180.92,180.57,180.75,21694.0,180.71,180.92,180.57,180.75,21694.0
2018-05-31 10:40:00,180.75,180.84,179.93,179.98,32783.0,180.75,180.84,179.93,179.98,32783.0
2018-05-31 10:50:00,179.98,180.53,179.82,180.48,35934.0,179.98,180.53,179.82,180.48,35934.0
2018-05-31 11:00:00,180.24,180.84,180.24,180.84,23266.0,180.24,180.84,180.24,180.84,23266.0
2018-05-31 11:10:00,180.7,180.85,180.07,180.17,16579.0,180.7,180.85,180.07,180.17,16579.0
2018-05-31 11:20:00,180.21,180.58,180.08,180.57,24573.0,180.21,180.58,180.08,180.57,24573.0
2018-05-31 11:30:00,180.48,180.74,180.12,180.72,14393.0,180.48,180.74,180.12,180.72,14393.0
2018-05-31 11:40:00,180.78,181.41,180.78,181.29,22728.0,180.78,181.41,180.78,181.29,22728.0
2018-05-31 11:50:00,181.21,181.33,180.84,180.96,9881.0,181.21,181.33,180.84,180.96,9881.0
2018-05-31 12:00:00,180.89,181.11,180.83,180.83,11950.0,180.89,181.11,180.83,180.83,11950.0
2018-05-31 12:10:00,180.92,180.97,180.7,180.88,9171.0,180.92,180.97,180.7,180.88,9171.0
2018-05-31 12:20:00,180.94,180.94,180.27,180.37,10052.0,180.94,180.94,180.27,180.37,10052.0
2018-05-31 12:30:00,180.37,180.57,180.21,180.34,15344.0,180.37,180.57,180.21,180.34,15344.0
2018-05-31 12:40:00,180.26,180.49,180.2,180.23,13687.0,180.26,180.49,180.2,180.23,13687.0
2018-05-31 12:50:00,180.21,180.28,179.94,180.28,29353.0,180.21,180.28,179.94,180.28,29353.0
2018-05-31 13:00:00,180.25,180.26,179.97,180.0,6896.0,180.25,180.26,179.97,180.0,6896.0
2018-05-31 13:10:00,180.01,180.22,179.84,180.12,13518.0,180.01,180.22,179.84,180.12,13518.0
2018-05-31 13:20:00,180.12,180.3,179.95,180.26,33485.0,180.12,180.3,179.95,180.26,33485.0
2018-05-31 13:30:00,180.21,180.31,180.0,180.13,54488.0,180.21,180.31,180.0,180.13,54488.0
2018-05-31 13:40:00,180.11,180.14,179.93,180.04,18046.0,180.11,180.14,179.93,180.04,18046.0
2018-05-31 13:50:00,180.01,180.04,179.0,179.09,10181.0,180.01,180.04,179.0,179.09,10181.0
2018-05-31 14:00:00,179.0,179.39,178.81,179.06,13516.0,179.0,179.39,178.81,179.06,13516.0
2018-05-31 14:10:00,179.0,179.24,178.9,179.09,36648.0,179.0,179.24,178.9,179.09,36648.0
2018-05-31 14:20:00,179.16,179.16,178.63,178.63,28189.0,179.16,179.16,178.63,178.63,28189.0
2018-05-31 14:30:00,178.6,178.72,178.3,178.72,7526.0,178.6,178.72,178.3,178.72,7526.0
2018-05-31 14:40:00,178.74,178.83,178.2,178.2,9583.0,178.74,178.83,178.2,178.2,9583.0
2018-05-31 14:50:00,178.29,178.47,178.21,178.47,12261.0,178.29,178.47,178.21,178.47,12261.0
2018-05-31 15:00:00,178.45,178.85,178.36,178.6,13723.0,178.45,178.85,178.36,178.6,13723.0
2018-05-31 15:10:00,178.6,178.75,178.37,178.48,7722.0,178.6,178.75,178.37,178.48,7722.0
2018-05-31 15:20:00,178.49,178.59,178.33,178.45,17784.0,178.49,178.59,178.33,178.45,17784.0
2018-05-31 15:30:00,178.44,178.45,177.9,178.13,58319.0,178.44,178.45,177.9,178.13,58319.0
2018-05-31 15:40:00,178.14,178.28,178.01,178.15,48049.0,178.14,178.28,178.01,178.15,48049.0
2018-05-31 15:50:00,178.12,178.13,177.57,177.63,135115.0,178.12,178.13,177.57,177.63,135115.0
2018-06-01 09:30:00,179.06,179.99,178.87,179.34,35992.0,179.06,179.99,178.87,179.34,35992.0
2018-06-01 09:40:00,179.26,179.44,178.34,178.34,12814.0,179.26,179.44,178.34,178.34,12814.0
2018-06-01 09:50:00,178.27,178.51,178.0,178.14,46768.0,178.27,178.51,178.0,178.14,46768.0
2018-06-01 10:00:00,178.22,178.33,178.01,178.02,25561.0,178.22,178.33,178.01,178.02,25561.0
2018-06-01 10:10:00,178.1,178.44,177.3,177.3,60533.0,178.1,178.44,177.3,177.3,60533.0
2018-06-01 10:20:00,177.4,178.04,177.4,177.72,31917.0,177.4,178.04,177.4,177.72,31917.0
2018-06-01 10:30:00,177.85,178.28,177.42,177.98,26452.0,177.85,178.28,177.42,177.98,26452.0
2018-06-01 10:40:00,178.06,178.06,177.6,177.96,30932.0,178.06,178.06,177.6,177.96,30932.0
2018-06-01 10:50:00,178.08,178.83,178.08,178.75,28876.0,178.08,178.83,178.08,178.75,28876.0
2018-06-01 11:00:00,178.76,179.09,178.67,178.9,19038.0,178.76,179.09,178.67,178.9,19038.0
2018-06-01 11:10:00,178.94,179.09,178.79,178.97,25277.0,178.94,179.09,178.79,178.97,25277.0
2018-06-01 11:20:00,179.03,179.39,179.0,179.38,10517.0,179.03,179.39,179.0,179.38,10517.0
2018-06-01 11:30:00,179.38,179.72,179.37,179.5,15981.0,179.38,179.72,179.37,179.5,15981.0
2018-06-01 11:40:00,179.5,179.9,179.5,179.75,19570.0,179.5,179.9,179.5,179.75,19570.0
2018-06-01 11:50:00,179.75,179.82,179.57,179.57,9066.0,179.75,179.82,179.57,179.57,9066.0
2018-06-01 12:00:00,179.65,180.14,179.61,180.11,17993.0,179.65,180.14,179.61,180.11,17993.0
2018-06-01 12:10:00,180.11,180.49,180.03,180.25,26418.0,180.11,180.49,180.03,180.25,26418.0
2018-06-01 12:20:00,180.23,180.24,179.97,180.1,15083.0,180.23,180.24,179.97,180.1,15083.0
2018-06-01 12:30:00,180.09,180.13,179.95,179.97,6716.0,180.09,180.13,179.95,179.97,6716.0
2018-06-01 12:40:00,179.94,180.12,179.86,179.97,13977.0,179.94,180.12,179.86,179.97,13977.0
2018-06-01 12:50:00,180.0,180.11,179.78,179.79,7715.0,180.0,180.11,179.78,179.79,7715.0
2018-06-01 13:00:00,179.88,180.02,179.87,179.95,8400.0,179.88,180.02,179.87,179.95,8400.0
2018-06-01 13:10:00,179.9,180.08,179.76,179.76,7704.0,179.9,180.08,179.76,179.76,7704.0
2018-06-01 13:20:00,179.8,180.02,179.76,179.82,10598.0,179.8,180.02,179.76,179.82,10598.0
2018-06-01 13:30:00,179.78,180.24,179.78,180.18,10711.0,179.78,180.24,179.78,180.18,10711.0
2018-06-01 13:40:00,180.18,180.42,180.16,180.22,14307.0,180.18,180.42,180.16,180.22,14307.0
2018-06-01 13:50:00,180.25,180.51,180.22,180.36,7097.0,180.25,180.51,180.22,180.36,7097.0
2018-06-01 14:00:00,180.3,180.63,180.3,180.58,15511.0,180.3,180.63,180.3,180.58,15511.0
2018-06-01 14:10:00,180.56,180.84,180.51,180.84,8187.0,180.56,180.84,180.51,180.84,8187.0
2018-06-01 14:20:00,180.81,180.93,180.54,180.76,13922.0,180.81,180.93,180.54,180.76,13922.0
2018-06-01 14:30:00,180.76,180.83,180.58,180.77,10695.0,180.76,180.83,180.58,180.77,10695.0
2018-06-01 14:40:00,180.82,180.86,180.59,180.63,13228.0,180.82,180.86,180.59,180.63,13228.0
2018-06-01 14:50:00,180.66,180.83,180.61,180.75,9231.0,180.66,180.83,180.61,180.75,9231.0
2018-06-01 15:00:00,180.71,180.78,180.54,180.7,24696.0,180.71,180.78,180.54,180.7,24696.0
2018-06-01 15:10:00,180.67,180.92,180.67,180.86,17607.0,180.67,180.92,180.67,180.86,17607.0
2018-06-01 15:20:00,180.89,180.99,180.78,180.78,17843.0,180.89,180.99,180.78,180.78,17843.0
2018-06-01 15:30:00,180.81,181.11,180.75,180.87,25976.0,180.81,181.11,180.75,180.87,25976.0
2018-06-01 15:40:00,180.88,181.2,180.86,181.17,47735.0,180.88,181.2,180.86,181.17,47735.0
2018-06-01 15:50:00,181.15,181.57,181.15,181.5,115551.0,181.15,181.57,181.15,181.5,115551.0
2018-06-04 09:30:00,182.57,184.47,182.5,183.15,85592.0,182.57,184.47,182.5,183.15,85592.0
2018-06-04 09:40:00,183.28,183.28,182.24,182.64,37606.0,183.28,183.28,182.24,182.64,37606.0
2018-06-04 09:50:00,182.66,182.87,181.74,182.07,42233.0,182.66,182.87,181.74,182.07,42233.0
2018-06-04 10:00:00,181.99,182.38,181.26,181.55,20379.0,181.99,182.38,181.26,181.55,20379.0
2018-06-04 10:10:00,181.59,182.53,181.21,182.53,18611.0,181.59,182.53,181.21,182.53,18611.0
2018-06-04 10:20:00,182.49,183.07,182.14,182.39,25466.0,182.49,183.07,182.14,182.39,25466.0
2018-06-04 10:30:00,182.33,182.55,182.04,182.36,16783.0,182.33,182.55,182.04,182.36,16783.0
2018-06-04 10:40:00,182.44,183.72,182.37,183.2,18483.0,182.44,183.72,182.37,183.2,18483.0
2018-06-04 10:50:00,183.12,183.54,182.54,183.4,19796.0,183.12,183.54,182.54,183.4,19796.0
2018-06-04 11:00:00,183.52,183.96,183.5,183.56,38885.0,183.52,183.96,183.5,183.56,38885.0
2018-06-04 11:10:00,183.67,184.19,183.55,183.96,23821.0,183.67,184.19,183.55,183.96,23821.0
2018-06-04 11:20:00,184.04,184.27,183.77,184.06,15063.0,184.04,184.27,183.77,184.06,15063.0
2018-06-04 11:30:00,184.07,184.22,183.54,183.67,12612.0,184.07,184.22,183.54,183.67,12612.0
2018-06-04 11:40:00,183.54,183.76,183.17,183.76,27355.0,183.54,183.76,183.17,183.76,27355.0
2018-06-04 11:50:00,183.64,183.8,183.36,183.66,18930.0,183.64,183.8,183.36,183.66,18930.0
2018-06-04 12:00:00,183.54,184.03,183.49,183.85,19424.0,183.54,184.03,183.49,183.85,19424.0
2018-06-04 12:10:00,183.76,184.06,183.7,184.03,11826.0,183.76,184.06,183.7,184.03,11826.0
2018-06-04 12:20:00,184.01,184.11,183.82,184.01,30201.0,184.01,184.11,183.82,184.01,30201.0
2018-06-04 12:30:00,183.95,184.05,183.74,183.74,21035.0,183.95,184.05,183.74,183.74,21035.0
2018-06-04 12:40:00,183.81,183.86,183.7,183.76,6886.0,183.81,183.86,183.7,183.76,6886.0
2018-06-04 12:50:00,183.8,183.92,183.51,183.55,10282.0,183.8,183.92,183.51,183.55,10282.0
2018-06-04 13:00:00,183.62,183.82,183.55,183.64,10516.0,183.62,183.82,183.55,183.64,10516.0
2018-06-04 13:10:00,183.69,183.79,183.59,183.73,17886.0,183.69,183.79,183.59,183.73,17886.0
2018-06-04 13:20:00,183.69,183.77,183.51,183.52,7374.0,183.69,183.77,183.51,183.52,7374.0
2018-06-04 13:30:00,183.6,183.62,183.03,183.14,9698.0,183.6,183.62,183.03,183.14,9698.0
2018-06-04 13:40:00,183.08,183.17,182.84,183.09,13667.0,183.08,183.17,182.84,183.09,13667.0
2018-06-04 13:50:00,183.05,183.29,182.92,183.24,15176.0,183.05,183.29,182.92,183.24,15176.0
2018-06-04 14:00:00,183.25,183.85,183.15,183.75,17611.0,183.25,183.85,183.15,183.75,17611.0
2018-06-04 14:10:00,183.75,183.96,183.55,183.64,10866.0,183.75,183.96,183.55,183.64,10866.0
2018-06-04 14:20:00,183.66,183.93,183.59,183.8,11091.0,183.66,183.93,183.59,183.8,11091.0
2018-06-04 14:30:00,183.83,183.85,183.54,183.54,29814.0,183.83,183.85,183.54,183.54,29814.0
2018-06-04 14:40:00,183.5,183.8,183.4,183.7,20492.0,183.5,183.8,183.4,183.7,20492.0
2018-06-04 14:50:00,183.66,183.72,183.39,183.71,22343.0,183.66,183.72,183.39,183.71,22343.0
2018-06-04 15:00:00,183.67,183.7,183.34,183.45,76373.0,183.67,183.7,183.34,183.45,76373.0
2018-06-04 15:10:00,183.43,183.59,183.23,183.47,19479.0,183.43,183.59,183.23,183.47,19479.0
2018-06-04 15:20:00,183.55,183.61,183.25,183.42,17029.0,183.55,183.61,183.25,183.42,17029.0
2018-06-04 15:30:00,183.4,183.71,183.26,183.51,33675.0,183.4,183.71,183.26,183.51,33675.0
2018-06-04 15:40:00,183.47,183.66,183.47,183.51,32577.0,183.47,183.66,183.47,183.51,32577.0
2018-06-04 15:50:00,183.54,183.77,183.42,183.53,110810.0,183.54,183.77,183.42,183.53,110810.0
2018-06-05 09:30:00,184.19,185.63,184.02,185.25,65487.0,184.19,185.63,184.02,185.25,65487.0
2018-06-05 09:40:00,185.12,186.69,185.01,186.36,34675.0,185.12,186.69,185.01,186.36,34675.0
2018-06-05 09:50:00,186.45,186.95,185.98,186.0,47187.0,186.45,186.95,185.98,186.0,47187.0
2018-06-05 10:00:00,186.05,186.3,185.83,186.04,25957.0,186.05,186.3,185.83,186.04,25957.0
2018-06-05 10:10:00,186.06,186.34,185.82,185.82,27424.0,186.06,186.34,185.82,185.82,27424.0
2018-06-05 10:20:00,185.77,186.47,185.68,186.14,38721.0,185.77,186.47,185.68,186.14,38721.0
2018-06-05 10:30:00,186.15,186.24,185.33,185.78,37654.0,186.15,186.24,185.33,185.78,37654.0
2018-06-05 10:40:00,185.8,185.8,185.3,185.36,19209.0,185.8,185.8,185.3,185.36,19209.0
2018-06-05 10:50:00,185.4,185.8,185.39,185.66,41657.0,185.4,185.8,185.39,185.66,41657.0
2018-06-05 11:00:00,185.61,185.7,184.79,184.79,54575.0,185.61,185.7,184.79,184.79,54575.0
2018-06-05 11:10:00,184.8,185.09,184.75,184.96,20224.0,184.8,185.09,184.75,184.96,20224.0
2018-06-05 11:20:00,184.96,185.16,184.79,184.89,33008.0,184.96,185.16,184.79,184.89,33008.0
2018-06-05 11:30:00,184.82,185.37,184.68,185.17,29124.0,184.82,185.37,184.68,185.17,29124.0
2018-06-05 11:40:00,185.17,185.38,184.82,185.38,9657.0,185.17,185.38,184.82,185.38,9657.0
2018-06-05 11:50:00,185.23,185.38,185.04,185.34,14013.0,185.23,185.38,185.04,185.34,14013.0
2018-06-05 12:00:00,185.26,185.5,185.19,185.38,11513.0,185.26,185.5,185.19,185.38,11513.0
2018-06-05 12:10:00,185.56,185.62,185.26,185.29,9247.0,185.56,185.62,185.26,185.29,9247.0
2018-06-05 12:20:00,185.34,185.34,185.1,185.11,12773.0,185.34,185.34,185.1,185.11,12773.0
2018-06-05 12:30:00,185.08,185.4,185.02,185.39,22996.0,185.08,185.4,185.02,185.39,22996.0
2018-06-05 12:40:00,185.4,185.57,185.22,185.52,37089.0,185.4,185.57,185.22,185.52,37089.0
2018-06-05 12:50:00,185.48,185.83,185.48,185.75,14005.0,185.48,185.83,185.48,185.75,14005.0
2018-06-05 13:00:00,185.79,185.93,185.55,185.73,20236.0,185.79,185.93,185.55,185.73,20236.0
2018-06-05 13:10:00,185.75,186.33,185.74,186.26,19901.0,185.75,186.33,185.74,186.26,19901.0
2018-06-05 13:20:00,186.25,186.42,186.12,186.35,23494.0,186.25,186.42,186.12,186.35,23494.0
2018-06-05 13:30:00,186.37,186.47,186.25,186.4,14436.0,186.37,186.47,186.25,186.4,14436.0
2018-06-05 13:40:00,186.44,186.51,186.25,186.3,11953.0,186.44,186.51,186.25,186.3,11953.0
2018-06-05 13:50:00,186.3,186.6,186.23,186.36,12950.0,186.3,186.6,186.23,186.36,12950.0
2018-06-05 14:00:00,186.41,186.49,186.1,186.19,19769.0,186.41,186.49,186.1,186.19,19769.0
2018-06-05 14:10:00,186.2,186.53,186.1,186.53,19903.0,186.2,186.53,186.1,186.53,19903.0
2018-06-05 14:20:00,186.54,186.58,186.25,186.45,8961.0,186.54,186.58,186.25,186.45,8961.0
2018-06-05 14:30:00,186.49,186.69,186.36,186.41,17119.0,186.49,186.69,186.36,186.41,17119.0
2018-06-05 14:40:00,186.46,186.71,186.35,186.71,17332.0,186.46,186.71,186.35,186.71,17332.0
2018-06-05 14:50:00,186.63,186.81,186.35,186.38,18186.0,186.63,186.81,186.35,186.38,18186.0
2018-06-05 15:00:00,186.38,186.47,186.13,186.28,20810.0,186.38,186.47,186.13,186.28,20810.0
2018-06-05 15:10:00,186.23,186.44,186.1,186.38,22446.0,186.23,186.44,186.1,186.38,22446.0
2018-06-05 15:20:00,186.39,186.42,185.79,186.17,28528.0,186.39,186.42,185.79,186.17,28528.0
2018-06-05 15:30:00,186.21,186.33,186.03,186.12,24449.0,186.21,186.33,186.03,186.12,24449.0
2018-06-05 15:40:00,186.11,186.22,185.99,186.22,60592.0,186.11,186.22,185.99,186.22,60592.0
2018-06-05 15:50:00,186.18,186.45,186.03,186.11,115191.0,186.18,186.45,186.03,186.11,115191.0
2018-06-06 09:30:00,186.56,187.39,186.32,186.68,47159.0,186.56,187.39,186.32,186.68,47159.0
2018-06-06 09:40:00,186.69,187.09,186.39,186.72,25873.0,186.69,187.09,186.39,186.72,25873.0
2018-06-06 09:50:00,186.82,187.13,185.88,186.12,54384.0,186.82,187.13,185.88,186.12,54384.0
2018-06-06 10:00:00,186.12,186.61,185.98,186.23,25286.0,186.12,186.61,185.98,186.23,25286.0
2018-06-06 10:10:00,186.16,186.73,186.09,186.3,15107.0,186.16,186.73,186.09,186.3,15107.0
2018-06-06 10:20:00,186.41,186.83,186.15,186.53,17912.0,186.41,186.83,186.15,186.53,17912.0
2018-06-06 10:30:00,186.56,186.64,186.0,186.39,18617.0,186.56,186.64,186.0,186.39,18617.0
2018-06-06 10:40:00,186.44,186.69,185.77,185.77,67629.0,186.44,186.69,185.77,185.77,67629.0
2018-06-06 10:50:00,185.77,186.4,185.41,186.4,34611.0,185.77,186.4,185.41,186.4,34611.0
2018-06-06 11:00:00,186.39,186.4,186.04,186.28,20676.0,186.39,186.4,186.04,186.28,20676.0
2018-06-06 11:10:00,186.3,186.54,186.1,186.15,39349.0,186.3,186.54,186.1,186.15,39349.0
2018-06-06 11:20:00,186.14,186.62,186.14,186.6,38187.0,186.14,186.62,186.14,186.6,38187.0
2018-06-06 11:30:00,186.73,186.94,186.48,186.48,15585.0,186.73,186.94,186.48,186.48,15585.0
2018-06-06 11:40:00,186.46,186.85,186.37,186.81,16010.0,186.46,186.85,186.37,186.81,16010.0
2018-06-06 11:50:00,186.75,186.99,186.67,186.83,11588.0,186.75,186.99,186.67,186.83,11588.0
2018-06-06 12:00:00,186.83,186.95,186.52,186.6,8688.0,186.83,186.95,186.52,186.6,8688.0
2018-06-06 12:10:00,186.63,186.8,186.63,186.73,4621.0,186.63,186.8,186.63,186.73,4621.0
2018-06-06 12:20:00,186.79,186.79,186.51,186.55,11481.0,186.79,186.79,186.51,186.55,11481.0
2018-06-06 12:30:00,186.55,186.78,186.55,186.58,8295.0,186.55,186.78,186.55,186.58,8295.0
2018-06-06 12:40:00,186.58,186.71,186.52,186.63,7838.0,186.58,186.71,186.52,186.63,7838.0
2018-06-06 12:50:00,186.62,186.77,186.53,186.77,4092.0,186.62,186.77,186.53,186.77,4092.0
2018-06-06 13:00:00,186.78,186.78,186.55,186.63,8860.0,186.78,186.78,186.55,186.63,8860.0
2018-06-06 13:10:00,186.63,186.65,186.12,186.13,12085.0,186.63,186.65,186.12,186.13,12085.0
2018-06-06 13:20:00,186.07,186.25,185.65,185.69,14649.0,186.07,186.25,185.65,185.69,14649.0
2018-06-06 13:30:00,185.7,185.78,185.52,185.71,18846.0,185.7,185.78,185.52,185.71,18846.0
2018-06-06 13:40:00,185.67,185.8,185.41,185.47,10227.0,185.67,185.8,185.41,185.47,10227.0
2018-06-06 13:50:00,185.49,185.73,185.36,185.73,12967.0,185.49,185.73,185.36,185.73,12967.0
2018-06-06 14:00:00,185.82,185.9,185.67,185.9,7999.0,185.82,185.9,185.67,185.9,7999.0
2018-06-06 14:10:00,186.01,186.42,186.01,186.24,11196.0,186.01,186.42,186.01,186.24,11196.0
2018-06-06 14:20:00,186.21,186.21,185.93,185.93,9924.0,186.21,186.21,185.93,185.93,9924.0
2018-06-06 14:30:00,186.0,186.12,185.96,186.08,27552.0,186.0,186.12,185.96,186.08,27552.0
2018-06-06 14:40:00,186.11,186.12,185.89,185.99,12220.0,186.11,186.12,185.89,185.99,12220.0
2018-06-06 14:50:00,185.98,186.09,185.95,186.02,17009.0,185.98,186.09,185.95,186.02,17009.0
2018-06-06 15:00:00,186.0,186.1,185.96,185.98,11383.0,186.0,186.1,185.96,185.98,11383.0
2018-06-06 15:10:00,186.01,186.21,185.97,186.12,16271.0,186.01,186.21,185.97,186.12,16271.0
2018-06-06 15:20:00,186.18,186.49,186.13,186.36,10658.0,186.18,186.49,186.13,186.36,10658.0
2018-06-06 15:30:00,186.38,186.43,186.02,186.02,43083.0,186.38,186.43,186.02,186.02,43083.0
2018-06-06 15:40:00,186.02,186.08,185.88,186.0,65706.0,186.02,186.08,185.88,186.0,65706.0
2018-06-06 15:50:00,186.04,186.43,185.9,186.42,84727.0,186.04,186.43,185.9,186.42,84727.0
2018-06-07 09:30:00,187.0,187.0,185.07,185.51,53908.0,187.0,187.0,185.07,185.51,53908.0
2018-06-07 09:40:00,185.51,185.81,185.19,185.19,22052.0,185.51,185.81,185.19,185.19,22052.0
2018-06-07 09:50:00,185.19,185.53,184.68,184.9,18707.0,185.19,185.53,184.68,184.9,18707.0
2018-06-07 10:00:00,184.99,185.18,184.02,184.05,33968.0,184.99,185.18,184.02,184.05,33968.0
2018-06-07 10:10:00,184.05,184.16,183.38,183.45,32256.0,184.05,184.16,183.38,183.45,32256.0
2018-06-07 10:20:00,183.37,183.39,182.22,182.9,44474.0,183.37,183.39,182.22,182.9,44474.0
2018-06-07 10:30:00,182.9,182.94,181.57,181.78,34569.0,182.9,182.94,181.57,181.78,34569.0
2018-06-07 10:40:00,181.68,181.83,180.51,180.99,71150.0,181.68,181.83,180.51,180.99,71150.0
2018-06-07 10:50:00,181.13,181.59,181.13,181.43,41052.0,181.13,181.59,181.13,181.43,41052.0
2018-06-07 11:00:00,181.4,181.85,180.66,180.84,65457.0,181.4,181.85,180.66,180.84,65457.0
2018-06-07 11:10:00,180.94,181.3,180.82,181.16,43861.0,180.94,181.3,180.82,181.16,43861.0
2018-06-07 11:20:00,181.15,181.27,180.8,180.8,46783.0,181.15,181.27,180.8,180.8,46783.0
2018-06-07 11:30:00,180.9,181.05,180.51,180.97,47138.0,180.9,181.05,180.51,180.97,47138.0
2018-06-07 11:40:00,181.02,181.22,180.48,180.48,54756.0,181.02,181.22,180.48,180.48,54756.0
2018-06-07 11:50:00,180.59,180.64,179.79,179.79,41457.0,180.59,180.64,179.79,179.79,41457.0
2018-06-07 12:00:00,179.79,179.9,179.07,179.35,43559.0,179.79,179.9,179.07,179.35,43559.0
2018-06-07 12:10:00,179.28,179.39,177.56,178.01,63807.0,179.28,179.39,177.56,178.01,63807.0
2018-06-07 12:20:00,178.0,178.77,177.92,178.77,46450.0,178.0,178.77,177.92,178.77,46450.0
2018-06-07 12:30:00,178.66,178.93,178.27,178.45,18165.0,178.66,178.93,178.27,178.45,18165.0
2018-06-07 12:40:00,178.45,178.45,176.69,176.95,76430.0,178.45,178.45,176.69,176.95,76430.0
2018-06-07 12:50:00,176.96,177.38,176.38,176.5,68711.0,176.96,177.38,176.38,176.5,68711.0
2018-06-07 13:00:00,176.49,176.87,176.38,176.54,55667.0,176.49,176.87,176.38,176.54,55667.0
2018-06-07 13:10:00,176.48,176.68,175.79,175.99,52704.0,176.48,176.68,175.79,175.99,52704.0
2018-06-07 13:20:00,176.0,176.09,175.8,175.84,42603.0,176.0,176.09,175.8,175.84,42603.0
2018-06-07 13:30:00,175.83,176.04,174.32,174.59,120149.0,175.83,176.04,174.32,174.59,120149.0
2018-06-07 13:40:00,174.37,175.64,174.36,175.51,32066.0,174.37,175.64,174.36,175.51,32066.0
2018-06-07 13:50:00,175.47,175.65,174.89,175.04,35989.0,175.47,175.65,174.89,175.04,35989.0
2018-06-07 14:00:00,175.13,175.54,174.9,175.5,33721.0,175.13,175.54,174.9,175.5,33721.0
2018-06-07 14:10:00,175.5,175.85,175.3,175.83,31398.0,175.5,175.85,175.3,175.83,31398.0
2018-06-07 14:20:00,175.79,175.89,175.4,175.71,31907.0,175.79,175.89,175.4,175.71,31907.0
2018-06-07 14:30:00,175.68,176.11,175.67,176.0,40619.0,175.68,176.11,175.67,176.0,40619.0
2018-06-07 14:40:00,175.97,177.51,175.94,177.48,45200.0,175.97,177.51,175.94,177.48,45200.0
2018-06-07 14:50:00,177.49,177.51,177.0,177.1,66870.0,177.49,177.51,177.0,177.1,66870.0
2018-06-07 15:00:00,177.08,178.14,176.93,177.91,27430.0,177.08,178.14,176.93,177.91,27430.0
2018-06-07 15:10:00,177.87,178.19,177.48,177.64,46810.0,177.87,178.19,177.48,177.64,46810.0
2018-06-07 15:20:00,177.68,177.92,177.52,177.55,34921.0,177.68,177.92,177.52,177.55,34921.0
2018-06-07 15:30:00,177.54,177.78,177.28,177.65,34390.0,177.54,177.78,177.28,177.65,34390.0
2018-06-07 15:40:00,177.67,177.81,177.31,177.41,63866.0,177.67,177.81,177.31,177.41,63866.0
2018-06-07 15:50:00,177.45,177.55,177.31,177.35,105458.0,177.45,177.55,177.31,177.35,105458.0
2018-06-08 09:30:00,177.7,178.36,176.22,178.32,106708.0,177.7,178.36,176.22,178.32,106708.0
2018-06-08 09:40:00,178.34,180.02,178.26,179.39,49823.0,178.34,180.02,178.26,179.39,49823.0
2018-06-08 09:50:00,179.53,179.88,178.51,178.58,38189.0,179.53,179.88,178.51,178.58,38189.0
2018-06-08 10:00:00,178.58,179.64,178.13,179.16,45191.0,178.58,179.64,178.13,179.16,45191.0
2018-06-08 10:10:00,179.16,179.23,178.5,178.85,38516.0,179.16,179.23,178.5,178.85,38516.0
2018-06-08 10:20:00,178.86,179.27,178.1,178.2,50300.0,178.86,179.27,178.1,178.2,50300.0
2018-06-08 10:30:00,178.06,178.16,176.86,176.86,33458.0,178.06,178.16,176.86,176.86,33458.0
2018-06-08 10:40:00,176.99,177.65,176.58,177.44,37055.0,176.99,177.65,176.58,177.44,37055.0
2018-06-08 10:50:00,177.46,177.87,177.37,177.79,30461.0,177.46,177.87,177.37,177.79,30461.0
2018-06-08 11:00:00,177.77,178.13,177.5,177.89,17936.0,177.77,178.13,177.5,177.89,17936.0
2018-06-08 11:10:00,178.04,178.5,177.88,178.47,23716.0,178.04,178.5,177.88,178.47,23716.0
2018-06-08 11:20:00,178.41,178.65,178.13,178.54,32295.0,178.41,178.65,178.13,178.54,32295.0
2018-06-08 11:30:00,178.49,178.53,177.82,178.28,18400.0,178.49,178.53,177.82,178.28,18400.0
2018-06-08 11:40:00,178.43,178.56,177.9,178.27,15077.0,178.43,178.56,177.9,178.27,15077.0
2018-06-08 11:50:00,178.15,178.43,177.98,178.23,12764.0,178.15,178.43,177.98,178.23,12764.0
2018-06-08 12:00:00,178.25,178.41,178.02,178.1,35839.0,178.25,178.41,178.02,178.1,35839.0
2018-06-08 12:10:00,178.1,178.1,177.65,177.86,51153.0,178.1,178.1,177.65,177.86,51153.0
2018-06-08 12:20:00,177.91,177.98,177.74,177.8,15800.0,177.91,177.98,177.74,177.8,15800.0
2018-06-08 12:30:00,177.83,177.88,177.59,177.64,20602.0,177.83,177.88,177.59,177.64,20602.0
2018-06-08 12:40:00,177.67,177.69,177.51,177.52,17437.0,177.67,177.69,177.51,177.52,17437.0
2018-06-08 12:50:00,177.6,177.83,177.56,177.72,19438.0,177.6,177.83,177.56,177.72,19438.0
2018-06-08 13:00:00,177.75,177.87,177.41,177.52,95850.0,177.75,177.87,177.41,177.52,95850.0
2018-06-08 13:10:00,177.52,177.71,177.14,177.36,38476.0,177.52,177.71,177.14,177.36,38476.0
2018-06-08 13:20:00,177.27,177.64,177.06,177.48,49145.0,177.27,177.64,177.06,177.48,49145.0
2018-06-08 13:30:00,177.5,177.57,177.2,177.48,21153.0,177.5,177.57,177.2,177.48,21153.0
2018-06-08 13:40:00,177.41,177.5,177.15,177.18,13889.0,177.41,177.5,177.15,177.18,13889.0
2018-06-08 13:50:00,177.21,177.28,176.86,177.06,21443.0,177.21,177.28,176.86,177.06,21443.0
2018-06-08 14:00:00,177.06,177.45,176.94,177.18,18020.0,177.06,177.45,176.94,177.18,18020.0
2018-06-08 14:10:00,177.21,177.93,177.17,177.74,41635.0,177.21,177.93,177.17,177.74,41635.0
2018-06-08 14:20:00,177.72,178.1,177.71,178.06,20882.0,177.72,178.1,177.71,178.06,20882.0
2018-06-08 14:30:00,178.1,178.12,177.65,177.73,26788.0,178.1,178.12,177.65,177.73,26788.0
2018-06-08 14:40:00,177.7,178.15,177.67,178.13,19880.0,177.7,178.15,177.67,178.13,19880.0
2018-06-08 14:50:00,178.11,178.2,177.82,177.82,21348.0,178.11,178.2,177.82,177.82,21348.0
2018-06-08 15:00:00,177.82,178.13,177.8,177.92,24639.0,177.82,178.13,177.8,177.92,24639.0
2018-06-08 15:10:00,177.94,178.13,177.88,177.88,26479.0,177.94,178.13,177.88,177.88,26479.0
2018-06-08 15:20:00,177.9,178.16,177.85,178.0,31636.0,177.9,178.16,177.85,178.0,31636.0
2018-06-08 15:30:00,178.03,178.29,178.01,178.23,40853.0,178.03,178.29,178.01,178.23,40853.0
2018-06-08 15:40:00,178.26,178.32,178.01,178.05,48097.0,178.26,178.32,178.01,178.05,48097.0
2018-06-08 15:50:00,178.07,178.23,178.0,178.08,138963.0,178.07,178.23,178.0,178.08,138963.0
2018-06-11 09:30:00,178.46,178.98,178.29,178.67,57807.0,178.46,178.98,178.29,178.67,57807.0
2018-06-11 09:40:00,178.7,179.65,178.69,179.15,28997.0,178.7,179.65,178.69,179.15,28997.0
2018-06-11 09:50:00,179.18,179.41,178.88,179.11,36516.0,179.18,179.41,178.88,179.11,36516.0
2018-06-11 10:00:00,179.11,179.22,179.04,179.07,23115.0,179.11,179.22,179.04,179.07,23115.0
2018-06-11 10:10:00,179.03,179.19,178.08,178.43,26789.0,179.03,179.19,178.08,178.43,26789.0
2018-06-11 10:20:00,178.51,178.62,177.54,177.54,34470.0,178.51,178.62,177.54,177.54,34470.0
2018-06-11 10:30:00,177.66,178.15,177.15,177.66,38668.0,177.66,178.15,177.15,177.66,38668.0
2018-06-11 10:40:00,177.66,177.73,177.1,177.1,21501.0,177.66,177.73,177.1,177.1,21501.0
2018-06-11 10:50:00,177.1,177.94,177.05,177.94,38821.0,177.1,177.94,177.05,177.94,38821.0
2018-06-11 11:00:00,177.99,178.68,177.94,178.52,19036.0,177.99,178.68,177.94,178.52,19036.0
2018-06-11 11:10:00,178.45,178.73,178.23,178.42,10952.0,178.45,178.73,178.23,178.42,10952.0
2018-06-11 11:20:00,178.44,179.19,178.34,179.06,27847.0,178.44,179.19,178.34,179.06,27847.0
2018-06-11 11:30:00,179.06,179.1,178.68,178.77,13117.0,179.06,179.1,178.68,178.77,13117.0
2018-06-11 11:40:00,178.86,179.39,178.67,179.02,20817.0,178.86,179.39,178.67,179.02,20817.0
2018-06-11 11:50:00,179.09,179.09,178.52,178.75,7147.0,179.09,179.09,178.52,178.75,7147.0
2018-06-11 12:00:00,178.88,178.89,178.54,178.81,14997.0,178.88,178.89,178.54,178.81,14997.0
2018-06-11 12:10:00,178.81,178.87,178.6,178.72,6036.0,178.81,178.87,178.6,178.72,6036.0
2018-06-11 12:20:00,178.72,178.9,178.68,178.75,14469.0,178.72,178.9,178.68,178.75,14469.0
2018-06-11 12:30:00,178.86,178.94,178.69,178.74,6871.0,178.86,178.94,178.69,178.74,6871.0
2018-06-11 12:40:00,178.79,178.96,178.61,178.68,6270.0,178.79,178.96,178.61,178.68,6270.0
2018-06-11 12:50:00,178.68,179.22,178.66,178.8,28164.0,178.68,179.22,178.66,178.8,28164.0
2018-06-11 13:00:00,178.77,179.4,178.68,178.97,46136.0,178.77,179.4,178.68,178.97,46136.0
2018-06-11 13:10:00,179.09,179.32,179.06,179.09,11990.0,179.09,179.32,179.06,179.09,11990.0
2018-06-11 13:20:00,179.09,179.54,178.93,179.53,11840.0,179.09,179.54,178.93,179.53,11840.0
2018-06-11 13:30:00,179.46,179.69,179.33,179.46,16264.0,179.46,179.69,179.33,179.46,16264.0
2018-06-11 13:40:00,179.52,179.58,179.33,179.5,18830.0,179.52,179.58,179.33,179.5,18830.0
2018-06-11 13:50:00,179.46,179.66,179.36,179.66,10144.0,179.46,179.66,179.36,179.66,10144.0
2018-06-11 14:00:00,179.75,179.75,179.48,179.65,15105.0,179.75,179.75,179.48,179.65,15105.0
2018-06-11 14:10:00,179.7,179.78,179.5,179.62,11797.0,179.7,179.78,179.5,179.62,11797.0
2018-06-11 14:20:00,179.68,179.95,179.67,179.72,9144.0,179.68,179.95,179.67,179.72,9144.0
2018-06-11 14:30:00,179.73,180.12,179.63,180.1,18607.0,179.73,180.12,179.63,180.1,18607.0
2018-06-11 14:40:00,180.09,180.3,180.03,180.11,11492.0,180.09,180.3,180.03,180.11,11492.0
2018-06-11 14:50:00,180.16,180.39,180.16,180.39,9485.0,180.16,180.39,180.16,180.39,9485.0
2018-06-11 15:00:00,180.32,180.39,180.15,180.34,16052.0,180.32,180.39,180.15,180.34,16052.0
2018-06-11 15:10:00,180.34,180.5,180.22,180.22,14703.0,180.34,180.5,180.22,180.22,14703.0
2018-06-11 15:20:00,180.2,180.45,180.17,180.2,12619.0,180.2,180.45,180.17,180.2,12619.0
2018-06-11 15:30:00,180.2,180.26,179.93,179.96,27414.0,180.2,180.26,179.93,179.96,27414.0
2018-06-11 15:40:00,179.99,180.4,179.93,180.33,40033.0,179.99,180.4,179.93,180.33,40033.0
2018-06-11 15:50:00,180.31,180.31,179.95,180.1,82307.0,180.31,180.31,179.95,180.1,82307.0
2018-06-12 09:30:00,180.56,182.0,180.46,182.0,42093.0,180.56,182.0,180.46,182.0,42093.0
2018-06-12 09:40:00,182.22,182.4,181.88,182.4,24813.0,182.22,182.4,181.88,182.4,24813.0
2018-06-12 09:50:00,182.5,182.55,181.28,181.47,48783.0,182.5,182.55,181.28,181.47,48783.0
2018-06-12 10:00:00,181.44,181.71,180.95,180.97,21388.0,181.44,181.71,180.95,180.97,21388.0
2018-06-12 10:10:00,181.02,181.23,180.63,181.05,21004.0,181.02,181.23,180.63,181.05,21004.0
2018-06-12 10:20:00,180.91,181.2,180.53,180.68,26831.0,180.91,181.2,180.53,180.68,26831.0
2018-06-12 10:30:00,180.69,180.79,180.28,180.47,29723.0,180.69,180.79,180.28,180.47,29723.0
2018-06-12 10:40:00,180.38,180.77,180.24,180.34,30622.0,180.38,180.77,180.24,180.34,30622.0
2018-06-12 10:50:00,180.26,180.58,179.81,180.28,30384.0,180.26,180.58,179.81,180.28,30384.0
2018-06-12 11:00:00,180.28,181.07,180.27,180.97,25435.0,180.28,181.07,180.27,180.97,25435.0
2018-06-12 11:10:00,180.94,181.0,180.55,180.6,43867.0,180.94,181.0,180.55,180.6,43867.0
2018-06-12 11:20:00,180.63,181.32,180.59,180.83,21045.0,180.63,181.32,180.59,180.83,21045.0
2018-06-12 11:30:00,180.81,181.16,180.81,181.16,14550.0,180.81,181.16,180.81,181.16,14550.0
2018-06-12 11:40:00,181.12,181.24,180.98,181.16,23185.0,181.12,181.24,180.98,181.16,23185.0
2018-06-12 11:50:00,181.16,181.53,181.14,181.5,25833.0,181.16,181.53,181.14,181.5,25833.0
2018-06-12 12:00:00,181.53,181.53,181.16,181.22,23252.0,181.53,181.53,181.16,181.22,23252.0
2018-06-12 12:10:00,181.11,181.12,180.55,180.55,18226.0,181.11,181.12,180.55,180.55,18226.0
2018-06-12 12:20:00,180.5,180.6,180.06,180.46,20512.0,180.5,180.6,180.06,180.46,20512.0
2018-06-12 12:30:00,180.5,180.9,180.5,180.9,5517.0,180.5,180.9,180.5,180.9,5517.0
2018-06-12 12:40:00,180.77,180.77,180.41,180.45,8281.0,180.77,180.77,180.41,180.45,8281.0
2018-06-12 12:50:00,180.44,180.6,180.26,180.53,10507.0,180.44,180.6,180.26,180.53,10507.0
2018-06-12 13:00:00,180.59,180.97,180.49,180.49,12682.0,180.59,180.97,180.49,180.49,12682.0
2018-06-12 13:10:00,180.54,181.03,180.54,180.84,7901.0,180.54,181.03,180.54,180.84,7901.0
2018-06-12 13:20:00,180.87,180.95,180.63,180.95,14205.0,180.87,180.95,180.63,180.95,14205.0
2018-06-12 13:30:00,180.88,182.06,180.81,182.02,47646.0,180.88,182.06,180.81,182.02,47646.0
2018-06-12 13:40:00,181.99,182.33,181.74,182.33,30476.0,181.99,182.33,181.74,182.33,30476.0
2018-06-12 13:50:00,182.4,182.5,182.21,182.32,20605.0,182.4,182.5,182.21,182.32,20605.0
2018-06-12 14:00:00,182.36,182.39,182.18,182.19,12598.0,182.36,182.39,182.18,182.19,12598.0
2018-06-12 14:10:00,182.15,182.16,181.63,181.69,8507.0,182.15,182.16,181.63,181.69,8507.0
2018-06-12 14:20:00,181.63,181.87,181.15,181.44,76819.0,181.63,181.87,181.15,181.44,76819.0
2018-06-12 14:30:00,181.37,181.54,181.07,181.52,25574.0,181.37,181.54,181.07,181.52,25574.0
2018-06-12 14:40:00,181.53,181.56,181.16,181.5,18930.0,181.53,181.56,181.16,181.5,18930.0
2018-06-12 14:50:00,181.48,181.5,181.07,181.21,21350.0,181.48,181.5,181.07,181.21,21350.0
2018-06-12 15:00:00,181.21,181.47,181.17,181.26,35143.0,181.21,181.47,181.17,181.26,35143.0
2018-06-12 15:10:00,181.3,181.49,181.27,181.4,21066.0,181.3,181.49,181.27,181.4,21066.0
2018-06-12 15:20:00,181.45,181.8,181.44,181.74,25666.0,181.45,181.8,181.44,181.74,25666.0
2018-06-12 15:30:00,181.8,181.85,181.56,181.73,39143.0,181.8,181.85,181.56,181.73,39143.0
2018-06-12 15:40:00,181.78,181.93,181.77,181.93,48445.0,181.78,181.93,181.77,181.93,48445.0
2018-06-12 15:50:00,181.98,182.18,181.71,181.85,73059.0,181.98,182.18,181.71,181.85,73059.0
2018-06-13 09:30:00,183.23,183.55,182.06,182.15,52129.0,183.23,183.55,182.06,182.15,52129.0
2018-06-13 09:40:00,182.41,183.85,182.38,183.74,38224.0,182.41,183.85,182.38,183.74,38224.0
2018-06-13 09:50:00,183.74,183.81,183.0,183.35,26177.0,183.74,183.81,183.0,183.35,26177.0
2018-06-13 10:00:00,183.4,183.95,183.3,183.76,27274.0,183.4,183.95,183.3,183.76,27274.0
2018-06-13 10:10:00,183.78,183.78,182.96,182.96,23842.0,183.78,183.78,182.96,182.96,23842.0
2018-06-13 10:20:00,182.93,183.27,182.35,182.53,21246.0,182.93,183.27,182.35,182.53,21246.0
2018-06-13 10:30:00,182.66,182.71,182.19,182.28,26583.0,182.66,182.71,182.19,182.28,26583.0
2018-06-13 10:40:00,182.23,182.23,181.71,181.79,51010.0,182.23,182.23,181.71,181.79,51010.0
2018-06-13 10:50:00,181.79,182.04,181.74,181.93,22960.0,181.79,182.04,181.74,181.93,22960.0
2018-06-13 11:00:00,181.97,182.08,181.58,182.0,29982.0,181.97,182.08,181.58,182.0,29982.0
2018-06-13 11:10:00,182.03,182.58,181.78,182.26,22724.0,182.03,182.58,181.78,182.26,22724.0
2018-06-13 11:20:00,182.28,182.33,181.86,182.03,48859.0,182.28,182.33,181.86,182.03,48859.0
2018-06-13 11:30:00,182.02,182.15,181.74,181.77,22311.0,182.02,182.15,181.74,181.77,22311.0
2018-06-13 11:40:00,181.85,182.16,181.71,181.8,16837.0,181.85,182.16,181.71,181.8,16837.0
2018-06-13 11:50:00,181.73,181.88,181.26,181.26,12927.0,181.73,181.88,181.26,181.26,12927.0
2018-06-13 12:00:00,181.32,181.35,181.01,181.27,8229.0,181.32,181.35,181.01,181.27,8229.0
2018-06-13 12:10:00,181.22,181.22,180.89,180.95,10827.0,181.22,181.22,180.89,180.95,10827.0
2018-06-13 12:20:00,181.05,181.11,180.67,180.79,10475.0,181.05,181.11,180.67,180.79,10475.0
2018-06-13 12:30:00,180.78,181.42,180.78,181.16,27740.0,180.78,181.42,180.78,181.16,27740.0
2018-06-13 12:40:00,181.19,181.3,180.85,180.96,6789.0,181.19,181.3,180.85,180.96,6789.0
2018-06-13 12:50:00,181.01,181.51,180.97,181.02,10784.0,181.01,181.51,180.97,181.02,10784.0
2018-06-13 13:00:00,181.05,181.05,180.56,180.68,17085.0,181.05,181.05,180.56,180.68,17085.0
2018-06-13 13:10:00,180.64,180.95,180.64,180.74,9442.0,180.64,180.95,180.64,180.74,9442.0
2018-06-13 13:20:00,180.7,180.89,180.58,180.87,11227.0,180.7,180.89,180.58,180.87,11227.0
2018-06-13 13:30:00,180.75,180.82,180.36,180.67,14552.0,180.75,180.82,180.36,180.67,14552.0
2018-06-13 13:40:00,180.6,180.92,180.52,180.77,7782.0,180.6,180.92,180.52,180.77,7782.0
2018-06-13 13:50:00,180.77,181.13,180.61,181.11,15001.0,180.77,181.13,180.61,181.11,15001.0
2018-06-13 14:00:00,180.92,181.07,179.69,179.86,24491.0,180.92,181.07,179.69,179.86,24491.0
2018-06-13 14:10:00,179.86,180.71,179.86,180.37,11723.0,179.86,180.71,179.86,180.37,11723.0
2018-06-13 14:20:00,180.38,180.67,179.95,179.95,15500.0,180.38,180.67,179.95,179.95,15500.0
2018-06-13 14:30:00,180.13,180.93,179.45,180.66,33556.0,180.13,180.93,179.45,180.66,33556.0
2018-06-13 14:40:00,180.8,181.0,180.22,180.3,14805.0,180.8,181.0,180.22,180.3,14805.0
2018-06-13 14:50:00,180.29,181.16,180.29,181.12,14583.0,180.29,181.16,180.29,181.12,14583.0
2018-06-13 15:00:00,181.25,181.6,181.25,181.31,15808.0,181.25,181.6,181.25,181.31,15808.0
2018-06-13 15:10:00,181.27,181.75,181.09,181.66,18663.0,181.27,181.75,181.09,181.66,18663.0
2018-06-13 15:20:00,181.69,181.97,181.17,181.53,19430.0,181.69,181.97,181.17,181.53,19430.0
2018-06-13 15:30:00,181.53,181.58,180.98,181.17,33310.0,181.53,181.58,180.98,181.17,33310.0
2018-06-13 15:40:00,181.11,181.59,181.1,181.36,43480.0,181.11,181.59,181.1,181.36,43480.0
2018-06-13 15:50:00,181.35,181.52,181.01,181.23,80436.0,181.35,181.52,181.01,181.23,80436.0
2018-06-14 09:30:00,182.59,185.04,182.51,185.04,77325.0,182.59,185.04,182.51,185.04,77325.0
2018-06-14 09:40:00,184.94,185.37,183.98,184.89,38417.0,184.94,185.37,183.98,184.89,38417.0
2018-06-14 09:50:00,184.82,185.32,184.46,184.74,29983.0,184.82,185.32,184.46,184.74,29983.0
2018-06-14 10:00:00,184.76,185.85,184.68,185.74,43832.0,184.76,185.85,184.68,185.74,43832.0
2018-06-14 10:10:00,185.81,186.15,185.33,186.15,54903.0,185.81,186.15,185.33,186.15,54903.0
2018-06-14 10:20:00,186.1,186.57,186.1,186.51,66908.0,186.1,186.57,186.1,186.51,66908.0
2018-06-14 10:30:00,186.52,186.67,185.73,186.12,58842.0,186.52,186.67,185.73,186.12,58842.0
2018-06-14 10:40:00,186.06,186.52,185.93,186.32,21476.0,186.06,186.52,185.93,186.32,21476.0
2018-06-14 10:50:00,186.27,186.49,185.26,185.5,25354.0,186.27,186.49,185.26,185.5,25354.0
2018-06-14 11:00:00,185.58,186.32,185.25,186.26,18308.0,185.58,186.32,185.25,186.26,18308.0
2018-06-14 11:10:00,186.33,186.75,186.01,186.57,25175.0,186.33,186.75,186.01,186.57,25175.0
2018-06-14 11:20:00,186.58,186.65,186.4,186.56,22596.0,186.58,186.65,186.4,186.56,22596.0
2018-06-14 11:30:00,186.6,187.0,186.56,186.94,36266.0,186.6,187.0,186.56,186.94,36266.0
2018-06-14 11:40:00,186.93,187.23,186.28,186.3,89168.0,186.93,187.23,186.28,186.3,89168.0
2018-06-14 11:50:00,186.23,186.6,186.23,186.33,39754.0,186.23,186.6,186.23,186.33,39754.0
2018-06-14 12:00:00,186.45,186.73,186.33,186.61,56342.0,186.45,186.73,186.33,186.61,56342.0
2018-06-14 12:10:00,186.62,186.67,186.33,186.5,31065.0,186.62,186.67,186.33,186.5,31065.0
2018-06-14 12:20:00,186.5,186.55,186.32,186.42,16838.0,186.5,186.55,186.32,186.42,16838.0
2018-06-14 12:30:00,186.43,186.47,185.79,185.98,16432.0,186.43,186.47,185.79,185.98,16432.0
2018-06-14 12:40:00,185.97,185.97,185.24,185.51,29980.0,185.97,185.97,185.24,185.51,29980.0
2018-06-14 12:50:00,185.63,186.2,185.63,186.18,76440.0,185.63,186.2,185.63,186.18,76440.0
2018-06-14 13:00:00,186.15,186.72,186.08,186.72,23888.0,186.15,186.72,186.08,186.72,23888.0
2018-06-14 13:10:00,186.71,186.71,185.92,186.2,477807.0,186.71,186.71,185.92,186.2,477807.0
2018-06-14 13:20:00,186.31,187.01,185.99,186.87,19077.0,186.31,187.01,185.99,186.87,19077.0
2018-06-14 13:30:00,186.96,187.14,186.44,186.47,20720.0,186.96,187.14,186.44,186.47,20720.0
2018-06-14 13:40:00,186.52,186.79,186.43,186.54,12377.0,186.52,186.79,186.43,186.54,12377.0
2018-06-14 13:50:00,186.36,186.37,185.73,185.88,56229.0,186.36,186.37,185.73,185.88,56229.0
2018-06-14 14:00:00,185.93,186.16,185.7,186.04,15359.0,185.93,186.16,185.7,186.04,15359.0
2018-06-14 14:10:00,186.02,186.09,185.86,186.0,30457.0,186.02,186.09,185.86,186.0,30457.0
2018-06-14 14:20:00,186.02,186.24,185.9,186.18,36523.0,186.02,186.24,185.9,186.18,36523.0
2018-06-14 14:30:00,186.19,186.34,185.86,185.99,29241.0,186.19,186.34,185.86,185.99,29241.0
2018-06-14 14:40:00,185.99,186.17,185.89,185.94,20542.0,185.99,186.17,185.89,185.94,20542.0
2018-06-14 14:50:00,185.98,186.0,185.62,185.62,33084.0,185.98,186.0,185.62,185.62,33084.0
2018-06-14 15:00:00,185.64,185.67,185.13,185.32,57930.0,185.64,185.67,185.13,185.32,57930.0
2018-06-14 15:10:00,185.38,186.24,185.37,186.07,34055.0,185.38,186.24,185.37,186.07,34055.0
2018-06-14 15:20:00,186.18,186.48,186.03,186.41,27939.0,186.18,186.48,186.03,186.41,27939.0
2018-06-14 15:30:00,186.42,186.6,185.59,185.6,167523.0,186.42,186.6,185.59,185.6,167523.0
2018-06-14 15:40:00,185.61,185.76,185.34,185.38,48300.0,185.61,185.76,185.34,185.38,48300.0
2018-06-14 15:50:00,185.34,185.44,185.08,185.34,124600.0,185.34,185.44,185.08,185.34,124600.0
2018-06-15 09:30:00,184.97,184.98,181.74,182.24,91958.0,184.97,184.98,181.74,182.24,91958.0
2018-06-15 09:40:00,181.87,182.91,181.25,182.62,35319.0,181.87,182.91,181.25,182.62,35319.0
2018-06-15 09:50:00,182.65,183.13,182.4,183.0,25950.0,182.65,183.13,182.4,183.0,25950.0
2018-06-15 10:00:00,183.08,183.43,182.87,183.41,32959.0,183.08,183.43,182.87,183.41,32959.0
2018-06-15 10:10:00,183.49,184.64,183.4,184.64,29866.0,183.49,184.64,183.4,184.64,29866.0
2018-06-15 10:20:00,184.88,184.91,184.01,184.44,46134.0,184.88,184.91,184.01,184.44,46134.0
2018-06-15 10:30:00,184.41,184.41,183.43,183.62,25362.0,184.41,184.41,183.43,183.62,25362.0
2018-06-15 10:40:00,183.6,184.72,183.52,184.58,24492.0,183.6,184.72,183.52,184.58,24492.0
2018-06-15 10:50:00,184.54,185.34,184.54,184.93,36482.0,184.54,185.34,184.54,184.93,36482.0
2018-06-15 11:00:00,184.94,185.29,184.85,185.18,37231.0,184.94,185.29,184.85,185.18,37231.0
2018-06-15 11:10:00,185.16,185.82,184.99,185.59,51438.0,185.16,185.82,184.99,185.59,51438.0
2018-06-15 11:20:00,185.48,186.16,185.44,185.71,31487.0,185.48,186.16,185.44,185.71,31487.0
2018-06-15 11:30:00,185.79,185.87,185.08,185.36,12857.0,185.79,185.87,185.08,185.36,12857.0
2018-06-15 11:40:00,185.45,185.46,184.75,185.11,17101.0,185.45,185.46,184.75,185.11,17101.0
2018-06-15 11:50:00,185.0,185.16,184.89,185.06,9103.0,185.0,185.16,184.89,185.06,9103.0
2018-06-15 12:00:00,185.06,185.65,185.06,185.47,12114.0,185.06,185.65,185.06,185.47,12114.0
2018-06-15 12:10:00,185.45,185.46,185.23,185.26,28929.0,185.45,185.46,185.23,185.26,28929.0
2018-06-15 12:20:00,185.41,185.45,185.25,185.38,34843.0,185.41,185.45,185.25,185.38,34843.0
2018-06-15 12:30:00,185.47,185.54,185.26,185.3,29391.0,185.47,185.54,185.26,185.3,29391.0
2018-06-15 12:40:00,185.38,185.59,185.27,185.34,11161.0,185.38,185.59,185.27,185.34,11161.0
2018-06-15 12:50:00,185.33,185.83,185.16,185.81,8872.0,185.33,185.83,185.16,185.81,8872.0
2018-06-15 13:00:00,185.66,185.9,185.59,185.88,6528.0,185.66,185.9,185.59,185.88,6528.0
2018-06-15 13:10:00,185.83,186.06,185.81,186.03,42755.0,185.83,186.06,185.81,186.03,42755.0
2018-06-15 13:20:00,186.0,186.26,185.97,186.25,10482.0,186.0,186.26,185.97,186.25,10482.0
2018-06-15 13:30:00,186.25,186.49,186.13,186.37,15103.0,186.25,186.49,186.13,186.37,15103.0
2018-06-15 13:40:00,186.45,186.59,186.22,186.29,16094.0,186.45,186.59,186.22,186.29,16094.0
2018-06-15 13:50:00,186.22,186.24,186.0,186.0,12717.0,186.22,186.24,186.0,186.0,12717.0
2018-06-15 14:00:00,186.05,186.25,186.02,186.25,9425.0,186.05,186.25,186.02,186.25,9425.0
2018-06-15 14:10:00,186.27,186.27,185.99,186.06,8872.0,186.27,186.27,185.99,186.06,8872.0
2018-06-15 14:20:00,186.06,186.22,185.93,185.97,7423.0,186.06,186.22,185.93,185.97,7423.0
2018-06-15 14:30:00,185.95,186.1,185.85,185.85,5700.0,185.95,186.1,185.85,185.85,5700.0
2018-06-15 14:40:00,185.87,185.99,185.77,185.81,8750.0,185.87,185.99,185.77,185.81,8750.0
2018-06-15 14:50:00,185.88,185.89,185.63,185.79,5377.0,185.88,185.89,185.63,185.79,5377.0
2018-06-15 15:00:00,185.79,185.92,185.67,185.67,9607.0,185.79,185.92,185.67,185.67,9607.0
2018-06-15 15:10:00,185.68,185.78,185.64,185.64,8296.0,185.68,185.78,185.64,185.64,8296.0
2018-06-15 15:20:00,185.66,185.83,185.65,185.75,13404.0,185.66,185.83,185.65,185.75,13404.0
2018-06-15 15:30:00,185.76,186.21,185.76,186.2,31376.0,185.76,186.21,185.76,186.2,31376.0
2018-06-15 15:40:00,186.21,186.21,185.96,186.1,48352.0,186.21,186.21,185.96,186.1,48352.0
2018-06-15 15:50:00,186.11,186.54,185.94,186.29,111567.0,186.11,186.54,185.94,186.29,111567.0
2018-06-18 09:30:00,185.36,185.36,183.0,183.8,79861.0,185.36,185.36,183.0,183.8,79861.0
2018-06-18 09:40:00,183.66,185.06,183.39,184.22,57201.0,183.66,185.06,183.39,184.22,57201.0
2018-06-18 09:50:00,184.24,184.32,183.22,183.23,61795.0,184.24,184.32,183.22,183.23,61795.0
2018-06-18 10:00:00,183.16,184.01,183.0,183.42,44070.0,183.16,184.01,183.0,183.42,44070.0
2018-06-18 10:10:00,183.36,184.15,183.28,183.66,21107.0,183.36,184.15,183.28,183.66,21107.0
2018-06-18 10:20:00,183.61,184.19,183.49,183.69,26074.0,183.61,184.19,183.49,183.69,26074.0
2018-06-18 10:30:00,183.74,183.89,183.51,183.57,44471.0,183.74,183.89,183.51,183.57,44471.0
2018-06-18 10:40:00,183.57,184.27,183.57,184.13,60516.0,183.57,184.27,183.57,184.13,60516.0
2018-06-18 10:50:00,184.16,184.37,184.04,184.24,27367.0,184.16,184.37,184.04,184.24,27367.0
2018-06-18 11:00:00,184.23,185.4,184.17,185.03,57213.0,184.23,185.4,184.17,185.03,57213.0
2018-06-18 11:10:00,185.1,185.65,184.82,184.84,24971.0,185.1,185.65,184.82,184.84,24971.0
2018-06-18 11:20:00,184.94,185.1,184.73,184.87,19614.0,184.94,185.1,184.73,184.87,19614.0
2018-06-18 11:30:00,184.93,185.09,184.63,184.86,33275.0,184.93,185.09,184.63,184.86,33275.0
2018-06-18 11:40:00,184.94,185.45,184.94,185.36,9731.0,184.94,185.45,184.94,185.36,9731.0
2018-06-18 11:50:00,185.4,185.54,184.81,184.82,9495.0,185.4,185.54,184.81,184.82,9495.0
2018-06-18 12:00:00,184.87,185.26,184.86,185.17,5948.0,184.87,185.26,184.86,185.17,5948.0
2018-06-18 12:10:00,185.17,185.49,185.07,185.35,7123.0,185.17,185.49,185.07,185.35,7123.0
2018-06-18 12:20:00,185.34,185.48,185.04,185.16,7549.0,185.34,185.48,185.04,185.16,7549.0
2018-06-18 12:30:00,185.16,185.25,184.98,185.12,14063.0,185.16,185.25,184.98,185.12,14063.0
2018-06-18 12:40:00,185.11,185.15,184.98,185.02,7909.0,185.11,185.15,184.98,185.02,7909.0
2018-06-18 12:50:00,184.99,185.11,184.85,185.11,5994.0,184.99,185.11,184.85,185.11,5994.0
2018-06-18 13:00:00,185.12,185.38,185.11,185.23,8042.0,185.12,185.38,185.11,185.23,8042.0
2018-06-18 13:10:00,185.25,185.32,185.15,185.24,7430.0,185.25,185.32,185.15,185.24,7430.0
2018-06-18 13:20:00,185.24,185.9,185.24,185.85,14829.0,185.24,185.9,185.24,185.85,14829.0
2018-06-18 13:30:00,185.88,186.14,185.79,186.08,13475.0,185.88,186.14,185.79,186.08,13475.0
2018-06-18 13:40:00,185.87,186.15,185.77,185.95,18789.0,185.87,186.15,185.77,185.95,18789.0
2018-06-18 13:50:00,185.99,186.1,185.92,186.05,10507.0,185.99,186.1,185.92,186.05,10507.0
2018-06-18 14:00:00,185.94,186.06,185.67,186.06,7187.0,185.94,186.06,185.67,186.06,7187.0
2018-06-18 14:10:00,186.0,186.24,186.0,186.23,8779.0,186.0,186.24,186.0,186.23,8779.0
2018-06-18 14:20:00,186.26,186.5,186.16,186.39,13298.0,186.26,186.5,186.16,186.39,13298.0
2018-06-18 14:30:00,186.37,186.47,186.04,186.11,8336.0,186.37,186.47,186.04,186.11,8336.0
2018-06-18 14:40:00,186.11,186.35,186.11,186.22,7362.0,186.11,186.35,186.11,186.22,7362.0
2018-06-18 14:50:00,186.22,186.23,185.89,186.13,6715.0,186.22,186.23,185.89,186.13,6715.0
2018-06-18 15:00:00,186.13,186.19,185.95,186.16,7050.0,186.13,186.19,185.95,186.16,7050.0
2018-06-18 15:10:00,186.21,186.4,186.13,186.4,12255.0,186.21,186.4,186.13,186.4,12255.0
2018-06-18 15:20:00,186.39,186.71,186.32,186.35,15535.0,186.39,186.71,186.32,186.35,15535.0
2018-06-18 15:30:00,186.35,186.68,186.13,186.29,17419.0,186.35,186.68,186.13,186.29,17419.0
2018-06-18 15:40:00,186.31,186.56,186.18,186.28,23987.0,186.31,186.56,186.18,186.28,23987.0
2018-06-18 15:50:00,186.22,186.49,186.2,186.41,66685.0,186.22,186.49,186.2,186.41,66685.0
2018-06-19 09:30:00,183.58,184.25,183.09,183.57,53844.0,183.58,184.25,183.09,183.57,53844.0
2018-06-19 09:40:00,183.57,183.68,183.06,183.51,32705.0,183.57,183.68,183.06,183.51,32705.0
2018-06-19 09:50:00,183.48,184.15,183.27,183.66,38371.0,183.48,184.15,183.27,183.66,38371.0
2018-06-19 10:00:00,183.58,183.61,181.74,181.74,49178.0,183.58,183.61,181.74,181.74,49178.0
2018-06-19 10:10:00,181.75,182.24,181.68,181.76,20633.0,181.75,182.24,181.68,181.76,20633.0
2018-06-19 10:20:00,181.79,181.79,180.25,180.26,34147.0,181.79,181.79,180.25,180.26,34147.0
2018-06-19 10:30:00,180.31,180.78,179.31,180.72,47168.0,180.31,180.78,179.31,180.72,47168.0
2018-06-19 10:40:00,180.84,181.76,180.42,181.56,50869.0,180.84,181.76,180.42,181.56,50869.0
2018-06-19 10:50:00,181.54,182.33,181.48,181.99,18675.0,181.54,182.33,181.48,181.99,18675.0
2018-06-19 11:00:00,182.01,182.3,181.6,181.88,28002.0,182.01,182.3,181.6,181.88,28002.0
2018-06-19 11:10:00,181.88,182.78,181.88,182.58,12086.0,181.88,182.78,181.88,182.58,12086.0
2018-06-19 11:20:00,182.61,182.84,182.07,182.64,35942.0,182.61,182.84,182.07,182.64,35942.0
2018-06-19 11:30:00,182.59,182.9,182.18,182.65,52423.0,182.59,182.9,182.18,182.65,52423.0
2018-06-19 11:40:00,182.63,182.81,182.36,182.36,15697.0,182.63,182.81,182.36,182.36,15697.0
2018-06-19 11:50:00,182.45,182.78,182.4,182.64,18798.0,182.45,182.78,182.4,182.64,18798.0
2018-06-19 12:00:00,182.62,182.87,182.53,182.81,19408.0,182.62,182.87,182.53,182.81,19408.0
2018-06-19 12:10:00,182.8,182.83,182.53,182.67,20567.0,182.8,182.83,182.53,182.67,20567.0
2018-06-19 12:20:00,182.75,183.2,182.64,183.02,27167.0,182.75,183.2,182.64,183.02,27167.0
2018-06-19 12:30:00,183.03,183.12,182.68,182.86,18640.0,183.03,183.12,182.68,182.86,18640.0
2018-06-19 12:40:00,182.78,183.08,182.66,182.88,11550.0,182.78,183.08,182.66,182.88,11550.0
2018-06-19 12:50:00,182.79,183.06,182.79,182.94,17267.0,182.79,183.06,182.79,182.94,17267.0
2018-06-19 13:00:00,182.99,183.13,182.75,182.77,24469.0,182.99,183.13,182.75,182.77,24469.0
2018-06-19 13:10:00,182.75,182.89,182.65,182.81,8854.0,182.75,182.89,182.65,182.81,8854.0
2018-06-19 13:20:00,182.79,182.88,182.6,182.76,10845.0,182.79,182.88,182.6,182.76,10845.0
2018-06-19 13:30:00,182.76,183.05,182.57,183.05,8706.0,182.76,183.05,182.57,183.05,8706.0
2018-06-19 13:40:00,183.08,183.09,182.8,183.0,15074.0,183.08,183.09,182.8,183.0,15074.0
2018-06-19 13:50:00,183.01,183.07,182.78,182.88,18523.0,183.01,183.07,182.78,182.88,18523.0
2018-06-19 14:00:00,182.85,183.08,182.85,183.0,18232.0,182.85,183.08,182.85,183.0,18232.0
2018-06-19 14:10:00,182.99,183.06,182.85,183.01,17518.0,182.99,183.06,182.85,183.01,17518.0
2018-06-19 14:20:00,182.99,183.25,182.97,183.25,12119.0,182.99,183.25,182.97,183.25,12119.0
2018-06-19 14:30:00,183.26,183.47,183.26,183.35,12240.0,183.26,183.47,183.26,183.35,12240.0
2018-06-19 14:40:00,183.34,183.43,183.19,183.25,16451.0,183.34,183.43,183.19,183.25,16451.0
2018-06-19 14:50:00,183.28,183.43,183.02,183.16,23179.0,183.28,183.43,183.02,183.16,23179.0
2018-06-19 15:00:00,183.16,183.2,183.06,183.08,17831.0,183.16,183.2,183.06,183.08,17831.0
2018-06-19 15:10:00,183.11,183.37,183.09,183.14,19575.0,183.11,183.37,183.09,183.14,19575.0
2018-06-19 15:20:00,183.14,183.27,182.99,183.02,16327.0,183.14,183.27,182.99,183.02,16327.0
2018-06-19 15:30:00,183.02,183.31,182.98,183.2,30499.0,183.02,183.31,182.98,183.2,30499.0
2018-06-19 15:40:00,183.2,183.2,182.93,183.04,60094.0,183.2,183.2,182.93,183.04,60094.0
2018-06-19 15:50:00,183.07,183.97,183.07,183.63,105498.0,183.07,183.97,183.07,183.63,105498.0
2018-06-20 09:30:00,185.0,186.45,184.67,185.65,30230.0,185.0,186.45,184.67,185.65,30230.0
2018-06-20 09:40:00,185.68,186.41,185.57,185.81,23813.0,185.68,186.41,185.57,185.81,23813.0
2018-06-20 09:50:00,185.8,187.22,185.6,187.2,53784.0,185.8,187.22,185.6,187.2,53784.0
2018-06-20 10:00:00,187.23,188.59,187.14,188.09,63151.0,187.23,188.59,187.14,188.09,63151.0
2018-06-20 10:10:00,188.04,188.45,187.8,188.08,46155.0,188.04,188.45,187.8,188.08,46155.0
2018-06-20 10:20:00,188.18,188.28,186.53,186.58,37457.0,188.18,188.28,186.53,186.58,37457.0
2018-06-20 10:30:00,186.56,187.4,186.36,187.15,32976.0,186.56,187.4,186.36,187.15,32976.0
2018-06-20 10:40:00,187.18,187.42,186.55,187.0,17546.0,187.18,187.42,186.55,187.0,17546.0
2018-06-20 10:50:00,186.97,187.33,186.96,187.12,18178.0,186.97,187.33,186.96,187.12,18178.0
2018-06-20 11:00:00,187.13,187.23,186.87,187.07,25529.0,187.13,187.23,186.87,187.07,25529.0
2018-06-20 11:10:00,187.09,187.36,186.97,187.14,18975.0,187.09,187.36,186.97,187.14,18975.0
2018-06-20 11:20:00,187.14,187.5,186.85,187.0,19461.0,187.14,187.5,186.85,187.0,19461.0
2018-06-20 11:30:00,186.95,187.28,186.83,187.23,26135.0,186.95,187.28,186.83,187.23,26135.0
2018-06-20 11:40:00,187.16,187.28,187.0,187.08,42576.0,187.16,187.28,187.0,187.08,42576.0
2018-06-20 11:50:00,187.15,187.16,186.85,187.11,19807.0,187.15,187.16,186.85,187.11,19807.0
2018-06-20 12:00:00,187.15,187.35,187.04,187.25,27537.0,187.15,187.35,187.04,187.25,27537.0
2018-06-20 12:10:00,187.24,187.3,187.07,187.13,18086.0,187.24,187.3,187.07,187.13,18086.0
2018-06-20 12:20:00,187.11,187.5,187.06,187.46,14017.0,187.11,187.5,187.06,187.46,14017.0
2018-06-20 12:30:00,187.43,187.46,187.17,187.3,23193.0,187.43,187.46,187.17,187.3,23193.0
2018-06-20 12:40:00,187.25,187.37,187.07,187.07,18624.0,187.25,187.37,187.07,187.07,18624.0
2018-06-20 12:50:00,187.01,187.01,186.25,186.25,11329.0,187.01,187.01,186.25,186.25,11329.0
2018-06-20 13:00:00,186.29,186.58,186.2,186.36,14645.0,186.29,186.58,186.2,186.36,14645.0
2018-06-20 13:10:00,186.36,186.36,186.04,186.12,9912.0,186.36,186.36,186.04,186.12,9912.0
2018-06-20 13:20:00,186.19,186.33,186.1,186.12,10036.0,186.19,186.33,186.1,186.12,10036.0
2018-06-20 13:30:00,186.19,186.69,186.19,186.63,6666.0,186.19,186.69,186.19,186.63,6666.0
2018-06-20 13:40:00,186.62,186.68,186.31,186.5,11302.0,186.62,186.68,186.31,186.5,11302.0
2018-06-20 13:50:00,186.52,186.82,186.47,186.72,5906.0,186.52,186.82,186.47,186.72,5906.0
2018-06-20 14:00:00,186.67,186.71,186.27,186.31,8597.0,186.67,186.71,186.27,186.31,8597.0
2018-06-20 14:10:00,186.27,186.5,186.13,186.37,10028.0,186.27,186.5,186.13,186.37,10028.0
2018-06-20 14:20:00,186.36,186.48,186.26,186.36,8384.0,186.36,186.48,186.26,186.36,8384.0
2018-06-20 14:30:00,186.35,186.37,185.82,185.89,6319.0,186.35,186.37,185.82,185.89,6319.0
2018-06-20 14:40:00,185.86,185.87,185.61,185.61,13041.0,185.86,185.87,185.61,185.61,13041.0
2018-06-20 14:50:00,185.58,185.77,185.18,185.44,17214.0,185.58,185.77,185.18,185.44,17214.0
2018-06-20 15:00:00,185.5,185.5,185.11,185.35,16948.0,185.5,185.5,185.11,185.35,16948.0
2018-06-20 15:10:00,185.39,185.53,185.28,185.28,16893.0,185.39,185.53,185.28,185.28,16893.0
2018-06-20 15:20:00,185.24,185.52,185.2,185.47,21194.0,185.24,185.52,185.2,185.47,21194.0
2018-06-20 15:30:00,185.47,185.47,184.83,184.89,27693.0,185.47,185.47,184.83,184.89,27693.0
2018-06-20 15:40:00,184.88,185.3,184.73,185.03,35346.0,184.88,185.3,184.73,185.03,35346.0
2018-06-20 15:50:00,185.03,185.05,184.47,184.76,135492.0,185.03,185.05,184.47,184.76,135492.0
2018-06-21 09:30:00,185.0,186.0,185.0,185.87,33460.0,185.0,186.0,185.0,185.87,33460.0
2018-06-21 09:40:00,185.77,186.57,185.0,185.41,50389.0,185.77,186.57,185.0,185.41,50389.0
2018-06-21 09:50:00,185.36,185.79,184.96,184.96,45608.0,185.36,185.79,184.96,184.96,45608.0
2018-06-21 10:00:00,184.99,185.13,183.09,183.12,29909.0,184.99,185.13,183.09,183.12,29909.0
2018-06-21 10:10:00,183.14,183.53,181.16,181.17,38465.0,183.14,183.53,181.16,181.17,38465.0
2018-06-21 10:20:00,181.22,181.38,180.18,181.21,66826.0,181.22,181.38,180.18,181.21,66826.0
2018-06-21 10:30:00,181.28,181.77,180.95,181.08,40068.0,181.28,181.77,180.95,181.08,40068.0
2018-06-21 10:40:00,181.19,181.49,180.9,181.23,19762.0,181.19,181.49,180.9,181.23,19762.0
2018-06-21 10:50:00,181.18,182.34,181.1,182.17,21268.0,181.18,182.34,181.1,182.17,21268.0
2018-06-21 11:00:00,182.14,182.4,181.92,182.09,22305.0,182.14,182.4,181.92,182.09,22305.0
2018-06-21 11:10:00,182.09,182.37,181.95,182.37,20587.0,182.09,182.37,181.95,182.37,20587.0
2018-06-21 11:20:00,182.33,182.87,182.21,182.61,19464.0,182.33,182.87,182.21,182.61,19464.0
2018-06-21 11:30:00,182.7,182.97,182.66,182.9,12940.0,182.7,182.97,182.66,182.9,12940.0
2018-06-21 11:40:00,182.86,183.05,182.64,183.05,10728.0,182.86,183.05,182.64,183.05,10728.0
2018-06-21 11:50:00,183.0,183.05,182.31,182.35,9896.0,183.0,183.05,182.31,182.35,9896.0
2018-06-21 12:00:00,182.31,182.39,181.16,181.43,43334.0,182.31,182.39,181.16,181.43,43334.0
2018-06-21 12:10:00,181.46,181.57,181.22,181.35,24247.0,181.46,181.57,181.22,181.35,24247.0
2018-06-21 12:20:00,181.32,181.4,181.16,181.24,30437.0,181.32,181.4,181.16,181.24,30437.0
2018-06-21 12:30:00,181.23,181.29,180.83,181.06,26992.0,181.23,181.29,180.83,181.06,26992.0
2018-06-21 12:40:00,181.06,181.17,180.8,181.12,15299.0,181.06,181.17,180.8,181.12,15299.0
2018-06-21 12:50:00,181.12,181.34,181.1,181.13,10856.0,181.12,181.34,181.1,181.13,10856.0
2018-06-21 13:00:00,181.19,181.65,181.14,181.65,11901.0,181.19,181.65,181.14,181.65,11901.0
2018-06-21 13:10:00,181.69,181.85,181.58,181.8,8447.0,181.69,181.85,181.58,181.8,8447.0
2018-06-21 13:20:00,181.86,182.03,181.69,181.78,10777.0,181.86,182.03,181.69,181.78,10777.0
2018-06-21 13:30:00,181.74,181.89,181.56,181.82,10543.0,181.74,181.89,181.56,181.82,10543.0
2018-06-21 13:40:00,181.82,181.85,181.42,181.47,9516.0,181.82,181.85,181.42,181.47,9516.0
2018-06-21 13:50:00,181.42,181.45,181.1,181.2,8855.0,181.42,181.45,181.1,181.2,8855.0
2018-06-21 14:00:00,181.2,181.58,181.14,181.33,10966.0,181.2,181.58,181.14,181.33,10966.0
2018-06-21 14:10:00,181.33,181.55,181.32,181.43,8206.0,181.33,181.55,181.32,181.43,8206.0
2018-06-21 14:20:00,181.44,181.55,181.02,181.06,26330.0,181.44,181.55,181.02,181.06,26330.0
2018-06-21 14:30:00,181.09,181.16,180.6,180.6,14222.0,181.09,181.16,180.6,180.6,14222.0
2018-06-21 14:40:00,180.66,180.97,180.66,180.97,9469.0,180.66,180.97,180.66,180.97,9469.0
2018-06-21 14:50:00,180.92,180.96,180.53,180.59,18073.0,180.92,180.96,180.53,180.59,18073.0
2018-06-21 15:00:00,180.55,180.71,180.44,180.65,14163.0,180.55,180.71,180.44,180.65,14163.0
2018-06-21 15:10:00,180.59,180.84,180.48,180.64,14106.0,180.59,180.84,180.48,180.64,14106.0
2018-06-21 15:20:00,180.56,180.75,180.18,180.59,24541.0,180.56,180.75,180.18,180.59,24541.0
2018-06-21 15:30:00,180.62,180.68,180.1,180.38,25905.0,180.62,180.68,180.1,180.38,25905.0
2018-06-21 15:40:00,180.38,180.38,179.94,180.26,56364.0,180.38,180.38,179.94,180.26,56364.0
2018-06-21 15:50:00,180.24,180.92,179.97,180.27,118351.0,180.24,180.92,179.97,180.27,118351.0
2018-06-22 09:30:00,178.58,178.58,175.23,175.78,167792.0,178.58,178.58,175.23,175.78,167792.0
2018-06-22 09:40:00,175.55,176.77,172.51,176.61,136557.0,175.55,176.77,172.51,176.61,136557.0
2018-06-22 09:50:00,176.61,177.38,176.01,176.46,49656.0,176.61,177.38,176.01,176.46,49656.0
2018-06-22 10:00:00,176.26,177.69,175.97,177.08,49473.0,176.26,177.69,175.97,177.08,49473.0
2018-06-22 10:10:00,177.17,177.64,176.87,177.0,46161.0,177.17,177.64,176.87,177.0,46161.0
2018-06-22 10:20:00,176.96,177.16,175.65,175.84,111562.0,176.96,177.16,175.65,175.84,111562.0
2018-06-22 10:30:00,175.77,176.5,175.7,176.12,28492.0,175.77,176.5,175.7,176.12,28492.0
2018-06-22 10:40:00,176.1,176.25,175.42,176.1,40995.0,176.1,176.25,175.42,176.1,40995.0
2018-06-22 10:50:00,176.08,176.62,175.99,176.58,28560.0,176.08,176.62,175.99,176.58,28560.0
2018-06-22 11:00:00,176.59,176.84,175.83,176.35,33608.0,176.59,176.84,175.83,176.35,33608.0
2018-06-22 11:10:00,176.51,176.92,176.4,176.86,33440.0,176.51,176.92,176.4,176.86,33440.0
2018-06-22 11:20:00,176.85,176.94,176.57,176.74,22506.0,176.85,176.94,176.57,176.74,22506.0
2018-06-22 11:30:00,176.79,176.83,176.45,176.68,21204.0,176.79,176.83,176.45,176.68,21204.0
2018-06-22 11:40:00,176.59,176.94,176.47,176.64,25695.0,176.59,176.94,176.47,176.64,25695.0
2018-06-22 11:50:00,176.64,176.75,176.29,176.68,9935.0,176.64,176.75,176.29,176.68,9935.0
2018-06-22 12:00:00,176.68,176.83,176.56,176.79,7412.0,176.68,176.83,176.56,176.79,7412.0
2018-06-22 12:10:00,176.8,176.96,176.57,176.75,18438.0,176.8,176.96,176.57,176.75,18438.0
2018-06-22 12:20:00,176.7,176.87,176.55,176.55,15487.0,176.7,176.87,176.55,176.55,15487.0
2018-06-22 12:30:00,176.61,176.81,176.37,176.63,11906.0,176.61,176.81,176.37,176.63,11906.0
2018-06-22 12:40:00,176.66,176.84,176.57,176.67,11859.0,176.66,176.84,176.57,176.67,11859.0
2018-06-22 12:50:00,176.64,176.67,176.22,176.52,18309.0,176.64,176.67,176.22,176.52,18309.0
2018-06-22 13:00:00,176.58,176.89,176.52,176.89,11856.0,176.58,176.89,176.52,176.89,11856.0
2018-06-22 13:10:00,176.88,177.38,176.88,177.29,15627.0,176.88,177.38,176.88,177.29,15627.0
2018-06-22 13:20:00,177.29,177.82,177.25,177.66,22659.0,177.29,177.82,177.25,177.66,22659.0
2018-06-22 13:30:00,177.62,177.97,177.48,177.97,13537.0,177.62,177.97,177.48,177.97,13537.0
2018-06-22 13:40:00,177.95,177.95,177.28,177.39,10862.0,177.95,177.95,177.28,177.39,10862.0
2018-06-22 13:50:00,177.33,177.62,177.33,177.47,11042.0,177.33,177.62,177.33,177.47,11042.0
2018-06-22 14:00:00,177.59,177.91,177.54,177.65,19362.0,177.59,177.91,177.54,177.65,19362.0
2018-06-22 14:10:00,177.65,177.67,177.24,177.24,10217.0,177.65,177.67,177.24,177.24,10217.0
2018-06-22 14:20:00,177.18,177.31,177.1,177.14,9704.0,177.18,177.31,177.1,177.14,9704.0
2018-06-22 14:30:00,177.14,177.17,176.92,177.0,18238.0,177.14,177.17,176.92,177.0,18238.0
2018-06-22 14:40:00,176.98,177.42,176.96,177.34,18580.0,176.98,177.42,176.96,177.34,18580.0
2018-06-22 14:50:00,177.37,177.6,177.37,177.5,20924.0,177.37,177.6,177.37,177.5,20924.0
2018-06-22 15:00:00,177.52,177.54,177.25,177.45,12981.0,177.52,177.54,177.25,177.45,12981.0
2018-06-22 15:10:00,177.42,177.57,177.35,177.41,13543.0,177.42,177.57,177.35,177.41,13543.0
2018-06-22 15:20:00,177.4,177.53,177.28,177.36,27770.0,177.4,177.53,177.28,177.36,27770.0
2018-06-22 15:30:00,177.36,177.46,177.22,177.39,33597.0,177.36,177.46,177.22,177.39,33597.0
2018-06-22 15:40:00,177.38,177.43,176.89,176.92,57742.0,177.38,177.43,176.89,176.92,57742.0
2018-06-22 15:50:00,176.94,176.99,175.69,176.53,288075.0,176.94,176.99,175.69,176.53,288075.0
2018-06-25 09:30:00,174.43,175.0,171.61,171.74,82615.0,174.43,175.0,171.61,171.74,82615.0
2018-06-25 09:40:00,171.84,172.53,171.14,171.27,98663.0,171.84,172.53,171.14,171.27,98663.0
2018-06-25 09:50:00,171.29,173.39,171.1,173.22,52598.0,171.29,173.39,171.1,173.22,52598.0
2018-06-25 10:00:00,173.18,173.48,172.1,172.13,83559.0,173.18,173.48,172.1,172.13,83559.0
2018-06-25 10:10:00,172.23,172.24,171.24,171.42,46756.0,172.23,172.24,171.24,171.42,46756.0
2018-06-25 10:20:00,171.34,172.17,170.89,172.0,36115.0,171.34,172.17,170.89,172.0,36115.0
2018-06-25 10:30:00,172.0,172.9,171.55,172.36,23213.0,172.0,172.9,171.55,172.36,23213.0
2018-06-25 10:40:00,172.37,173.63,172.16,173.57,21596.0,172.37,173.63,172.16,173.57,21596.0
2018-06-25 10:50:00,173.53,173.78,171.86,172.17,27186.0,173.53,173.78,171.86,172.17,27186.0
2018-06-25 11:00:00,172.21,172.56,171.87,171.99,35826.0,172.21,172.56,171.87,171.99,35826.0
2018-06-25 11:10:00,171.87,172.23,171.66,171.78,20325.0,171.87,172.23,171.66,171.78,20325.0
2018-06-25 11:20:00,171.86,172.05,171.56,171.63,26142.0,171.86,172.05,171.56,171.63,26142.0
2018-06-25 11:30:00,171.59,171.65,170.84,170.84,29444.0,171.59,171.65,170.84,170.84,29444.0
2018-06-25 11:40:00,170.93,171.53,170.93,171.17,14704.0,170.93,171.53,170.93,171.17,14704.0
2018-06-25 11:50:00,171.0,171.6,170.84,170.93,25643.0,171.0,171.6,170.84,170.93,25643.0
2018-06-25 12:00:00,170.97,170.97,170.01,170.11,15710.0,170.97,170.97,170.01,170.11,15710.0
2018-06-25 12:10:00,170.22,170.29,169.46,170.14,34550.0,170.22,170.29,169.46,170.14,34550.0
2018-06-25 12:20:00,170.15,171.87,170.06,171.42,37970.0,170.15,171.87,170.06,171.42,37970.0
2018-06-25 12:30:00,171.42,171.73,170.76,171.05,26228.0,171.42,171.73,170.76,171.05,26228.0
2018-06-25 12:40:00,171.16,171.59,170.95,171.56,17978.0,171.16,171.59,170.95,171.56,17978.0
2018-06-25 12:50:00,171.39,171.82,171.06,171.82,19955.0,171.39,171.82,171.06,171.82,19955.0
2018-06-25 13:00:00,171.82,172.05,171.43,171.96,13346.0,171.82,172.05,171.43,171.96,13346.0
2018-06-25 13:10:00,171.98,171.98,171.35,171.46,9771.0,171.98,171.98,171.35,171.46,9771.0
2018-06-25 13:20:00,171.26,171.69,171.0,171.69,19076.0,171.26,171.69,171.0,171.69,19076.0
2018-06-25 13:30:00,171.59,172.31,171.59,172.31,7924.0,171.59,172.31,171.59,172.31,7924.0
2018-06-25 13:40:00,172.28,172.63,172.16,172.49,8975.0,172.28,172.63,172.16,172.49,8975.0
2018-06-25 13:50:00,172.45,172.45,171.49,171.51,27728.0,172.45,172.45,171.49,171.51,27728.0
2018-06-25 14:00:00,171.54,171.81,171.39,171.53,14310.0,171.54,171.81,171.39,171.53,14310.0
2018-06-25 14:10:00,171.39,171.52,171.23,171.23,7517.0,171.39,171.52,171.23,171.23,7517.0
2018-06-25 14:20:00,171.22,171.3,171.01,171.21,31711.0,171.22,171.3,171.01,171.21,31711.0
2018-06-25 14:30:00,171.17,171.3,170.66,170.68,35968.0,171.17,171.3,170.66,170.68,35968.0
2018-06-25 14:40:00,170.59,170.68,170.23,170.34,40362.0,170.59,170.68,170.23,170.34,40362.0
2018-06-25 14:50:00,170.27,170.28,169.83,170.21,31772.0,170.27,170.28,169.83,170.21,31772.0
2018-06-25 15:00:00,170.2,170.36,170.0,170.03,37434.0,170.2,170.36,170.0,170.03,37434.0
2018-06-25 15:10:00,170.05,170.55,169.99,170.51,38963.0,170.05,170.55,169.99,170.51,38963.0
2018-06-25 15:20:00,170.55,170.82,170.4,170.48,32198.0,170.55,170.82,170.4,170.48,32198.0
2018-06-25 15:30:00,170.45,171.86,170.25,171.86,46188.0,170.45,171.86,170.25,171.86,46188.0
2018-06-25 15:40:00,171.8,172.36,171.22,171.41,77655.0,171.8,172.36,171.22,171.41,77655.0
2018-06-25 15:50:00,171.37,171.77,171.29,171.44,87166.0,171.37,171.77,171.29,171.44,87166.0
2018-06-26 09:30:00,172.09,174.14,171.64,172.28,57459.0,172.09,174.14,171.64,172.28,57459.0
2018-06-26 09:40:00,172.45,173.86,172.27,173.48,53449.0,172.45,173.86,172.27,173.48,53449.0
2018-06-26 09:50:00,173.39,173.5,171.63,171.84,30093.0,173.39,173.5,171.63,171.84,30093.0
2018-06-26 10:00:00,171.69,172.83,171.66,172.2,42827.0,171.69,172.83,171.66,172.2,42827.0
2018-06-26 10:10:00,172.16,173.0,171.92,172.41,30263.0,172.16,173.0,171.92,172.41,30263.0
2018-06-26 10:20:00,172.4,172.4,170.93,171.0,34942.0,172.4,172.4,170.93,171.0,34942.0
2018-06-26 10:30:00,170.95,171.41,170.91,171.26,39031.0,170.95,171.41,170.91,171.26,39031.0
2018-06-26 10:40:00,171.25,171.53,170.6,170.6,35398.0,171.25,171.53,170.6,170.6,35398.0
2018-06-26 10:50:00,170.81,171.56,170.6,170.6,30520.0,170.81,171.56,170.6,170.6,30520.0
2018-06-26 11:00:00,170.69,171.37,170.46,171.03,67990.0,170.69,171.37,170.46,171.03,67990.0
2018-06-26 11:10:00,171.06,171.7,170.92,171.08,50693.0,171.06,171.7,170.92,171.08,50693.0
2018-06-26 11:20:00,170.98,171.08,170.4,170.52,27690.0,170.98,171.08,170.4,170.52,27690.0
2018-06-26 11:30:00,170.41,170.58,170.07,170.46,39035.0,170.41,170.58,170.07,170.46,39035.0
2018-06-26 11:40:00,170.47,170.62,170.17,170.34,49889.0,170.47,170.62,170.17,170.34,49889.0
2018-06-26 11:50:00,170.34,170.61,170.21,170.59,34910.0,170.34,170.61,170.21,170.59,34910.0
2018-06-26 12:00:00,170.61,171.0,170.6,170.68,35280.0,170.61,171.0,170.6,170.68,35280.0
2018-06-26 12:10:00,170.72,171.2,170.72,171.0,12048.0,170.72,171.2,170.72,171.0,12048.0
2018-06-26 12:20:00,171.07,171.11,170.9,171.02,7258.0,171.07,171.11,170.9,171.02,7258.0
2018-06-26 12:30:00,171.09,171.66,171.04,171.59,8039.0,171.09,171.66,171.04,171.59,8039.0
2018-06-26 12:40:00,171.7,171.7,170.99,171.32,20243.0,171.7,171.7,170.99,171.32,20243.0
2018-06-26 12:50:00,171.25,171.76,171.13,171.46,18490.0,171.25,171.76,171.13,171.46,18490.0
2018-06-26 13:00:00,171.44,172.12,171.44,172.09,15888.0,171.44,172.12,171.44,172.09,15888.0
2018-06-26 13:10:00,172.09,172.68,172.0,172.64,13294.0,172.09,172.68,172.0,172.64,13294.0
2018-06-26 13:20:00,172.66,172.88,172.32,172.33,22936.0,172.66,172.88,172.32,172.33,22936.0
2018-06-26 13:30:00,172.31,172.92,172.31,172.77,20308.0,172.31,172.92,172.31,172.77,20308.0
2018-06-26 13:40:00,172.65,172.79,172.36,172.41,18865.0,172.65,172.79,172.36,172.41,18865.0
2018-06-26 13:50:00,172.47,172.47,172.12,172.23,14031.0,172.47,172.47,172.12,172.23,14031.0
2018-06-26 14:00:00,172.23,172.47,172.15,172.23,16969.0,172.23,172.47,172.15,172.23,16969.0
2018-06-26 14:10:00,172.11,172.15,171.72,172.01,31564.0,172.11,172.15,171.72,172.01,31564.0
2018-06-26 14:20:00,172.1,172.21,171.86,171.95,13441.0,172.1,172.21,171.86,171.95,13441.0
2018-06-26 14:30:00,171.9,172.12,171.84,171.97,8753.0,171.9,172.12,171.84,171.97,8753.0
2018-06-26 14:40:00,171.91,171.91,171.49,171.5,6146.0,171.91,171.91,171.49,171.5,6146.0
2018-06-26 14:50:00,171.54,171.66,171.37,171.38,8145.0,171.54,171.66,171.37,171.38,8145.0
2018-06-26 15:00:00,171.33,171.48,170.9,171.15,14978.0,171.33,171.48,170.9,171.15,14978.0
2018-06-26 15:10:00,171.16,171.22,170.68,170.68,8988.0,171.16,171.22,170.68,170.68,8988.0
2018-06-26 15:20:00,170.73,170.86,170.5,170.6,21168.0,170.73,170.86,170.5,170.6,21168.0
2018-06-26 15:30:00,170.62,171.31,170.61,171.18,32527.0,170.62,171.31,170.61,171.18,32527.0
2018-06-26 15:40:00,171.2,171.31,170.87,170.91,31123.0,171.2,171.31,170.87,170.91,31123.0
2018-06-26 15:50:00,170.88,171.07,170.62,170.91,98186.0,170.88,171.07,170.62,170.91,98186.0
2018-06-27 09:30:00,172.21,175.74,172.21,175.22,103900.0,172.21,175.74,172.21,175.22,103900.0
2018-06-27 09:40:00,174.84,175.2,173.49,174.16,67877.0,174.84,175.2,173.49,174.16,67877.0
2018-06-27 09:50:00,174.0,174.0,172.11,172.11,18561.0,174.0,174.0,172.11,172.11,18561.0
2018-06-27 10:00:00,172.14,172.14,171.29,171.58,41740.0,172.14,172.14,171.29,171.58,41740.0
2018-06-27 10:10:00,171.57,171.74,170.71,171.29,67077.0,171.57,171.74,170.71,171.29,67077.0
2018-06-27 10:20:00,171.17,171.43,171.06,171.27,19031.0,171.17,171.43,171.06,171.27,19031.0
2018-06-27 10:30:00,171.42,172.55,171.42,172.18,23336.0,171.42,172.55,171.42,172.18,23336.0
2018-06-27 10:40:00,172.27,172.36,171.49,171.69,27326.0,172.27,172.36,171.49,171.69,27326.0
2018-06-27 10:50:00,171.75,171.92,171.47,171.49,9901.0,171.75,171.92,171.47,171.49,9901.0
2018-06-27 11:00:00,171.46,171.52,170.87,171.21,21359.0,171.46,171.52,170.87,171.21,21359.0
2018-06-27 11:10:00,171.26,172.13,171.11,171.88,47140.0,171.26,172.13,171.11,171.88,47140.0
2018-06-27 11:20:00,171.92,172.04,171.27,171.53,13129.0,171.92,172.04,171.27,171.53,13129.0
2018-06-27 11:30:00,171.43,171.66,170.9,171.0,13609.0,171.43,171.66,170.9,171.0,13609.0
2018-06-27 11:40:00,170.99,171.23,170.81,171.15,9827.0,170.99,171.23,170.81,171.15,9827.0
2018-06-27 11:50:00,171.08,171.24,170.98,171.17,9907.0,171.08,171.24,170.98,171.17,9907.0
2018-06-27 12:00:00,171.17,171.34,171.08,171.19,13932.0,171.17,171.34,171.08,171.19,13932.0
2018-06-27 12:10:00,171.15,171.26,170.99,171.06,12923.0,171.15,171.26,170.99,171.06,12923.0
2018-06-27 12:20:00,171.16,171.24,170.7,170.77,12158.0,171.16,171.24,170.7,170.77,12158.0
2018-06-27 12:30:00,170.82,170.92,170.58,170.75,16832.0,170.82,170.92,170.58,170.75,16832.0
2018-06-27 12:40:00,170.68,170.74,170.26,170.63,12781.0,170.68,170.74,170.26,170.63,12781.0
2018-06-27 12:50:00,170.67,170.74,170.27,170.34,16114.0,170.67,170.74,170.27,170.34,16114.0
2018-06-27 13:00:00,170.29,170.56,169.86,169.97,19269.0,170.29,170.56,169.86,169.97,19269.0
2018-06-27 13:10:00,169.87,169.97,168.11,168.16,38493.0,169.87,169.97,168.11,168.16,38493.0
2018-06-27 13:20:00,168.13,168.73,168.02,168.25,52183.0,168.13,168.73,168.02,168.25,52183.0
2018-06-27 13:30:00,168.26,168.75,168.0,168.61,25675.0,168.26,168.75,168.0,168.61,25675.0
2018-06-27 13:40:00,168.62,169.06,168.36,168.46,13659.0,168.62,169.06,168.36,168.46,13659.0
2018-06-27 13:50:00,168.52,168.72,168.02,168.61,24875.0,168.52,168.72,168.02,168.61,24875.0
2018-06-27 14:00:00,168.62,169.65,168.53,169.03,63777.0,168.62,169.65,168.53,169.03,63777.0
2018-06-27 14:10:00,168.95,169.84,168.95,169.63,27285.0,168.95,169.84,168.95,169.63,27285.0
2018-06-27 14:20:00,169.62,169.77,169.35,169.4,25005.0,169.62,169.77,169.35,169.4,25005.0
2018-06-27 14:30:00,169.36,169.49,168.89,169.49,39283.0,169.36,169.49,168.89,169.49,39283.0
2018-06-27 14:40:00,169.52,169.54,169.29,169.4,25471.0,169.52,169.54,169.29,169.4,25471.0
2018-06-27 14:50:00,169.43,169.43,168.54,168.68,47388.0,169.43,169.43,168.54,168.68,47388.0
2018-06-27 15:00:00,168.68,168.8,168.1,168.12,52565.0,168.68,168.8,168.1,168.12,52565.0
2018-06-27 15:10:00,168.05,168.18,167.35,167.84,66117.0,168.05,168.18,167.35,167.84,66117.0
2018-06-27 15:20:00,167.92,169.05,167.53,169.0,57860.0,167.92,169.05,167.53,169.0,57860.0
2018-06-27 15:30:00,169.02,169.63,168.95,169.51,94595.0,169.02,169.63,168.95,169.51,94595.0
2018-06-27 15:40:00,169.53,169.85,168.33,168.33,70587.0,169.53,169.85,168.33,168.33,70587.0
2018-06-27 15:50:00,168.24,168.56,167.88,167.9,105913.0,168.24,168.56,167.88,167.9,105913.0
2018-06-28 09:30:00,167.84,170.63,167.73,169.99,59388.0,167.84,170.63,167.73,169.99,59388.0
2018-06-28 09:40:00,169.85,169.89,167.5,167.94,46541.0,169.85,169.89,167.5,167.94,46541.0
2018-06-28 09:50:00,168.0,169.25,167.79,168.72,44697.0,168.0,169.25,167.79,168.72,44697.0
2018-06-28 10:00:00,168.66,168.83,167.75,168.16,30982.0,168.66,168.83,167.75,168.16,30982.0
2018-06-28 10:10:00,168.1,168.74,167.52,168.55,19014.0,168.1,168.74,167.52,168.55,19014.0
2018-06-28 10:20:00,168.54,168.84,168.0,168.25,26180.0,168.54,168.84,168.0,168.25,26180.0
2018-06-28 10:30:00,168.36,168.74,167.91,168.55,19169.0,168.36,168.74,167.91,168.55,19169.0
2018-06-28 10:40:00,168.43,169.56,168.37,168.96,37486.0,168.43,169.56,168.37,168.96,37486.0
2018-06-28 10:50:00,169.01,169.66,168.77,169.5,15353.0,169.01,169.66,168.77,169.5,15353.0
2018-06-28 11:00:00,169.59,169.95,169.46,169.61,60741.0,169.59,169.95,169.46,169.61,60741.0
2018-06-28 11:10:00,169.6,169.76,169.25,169.64,20940.0,169.6,169.76,169.25,169.64,20940.0
2018-06-28 11:20:00,169.64,170.1,169.39,169.76,16401.0,169.64,170.1,169.39,169.76,16401.0
2018-06-28 11:30:00,169.78,170.13,169.58,170.13,11096.0,169.78,170.13,169.58,170.13,11096.0
2018-06-28 11:40:00,170.2,170.2,169.09,169.39,12768.0,170.2,170.2,169.09,169.39,12768.0
2018-06-28 11:50:00,169.28,169.83,169.25,169.7,8870.0,169.28,169.83,169.25,169.7,8870.0
2018-06-28 12:00:00,169.76,169.89,169.03,169.1,8189.0,169.76,169.89,169.03,169.1,8189.0
2018-06-28 12:10:00,169.19,169.51,169.14,169.36,7851.0,169.19,169.51,169.14,169.36,7851.0
2018-06-28 12:20:00,169.34,169.48,168.91,169.32,8662.0,169.34,169.48,168.91,169.32,8662.0
2018-06-28 12:30:00,169.26,169.31,169.0,169.28,7185.0,169.26,169.31,169.0,169.28,7185.0
2018-06-28 12:40:00,169.11,169.3,168.98,169.3,5288.0,169.11,169.3,168.98,169.3,5288.0
2018-06-28 12:50:00,169.39,170.11,169.27,170.09,14758.0,169.39,170.11,169.27,170.09,14758.0
2018-06-28 13:00:00,170.02,170.16,169.76,170.04,10841.0,170.02,170.16,169.76,170.04,10841.0
2018-06-28 13:10:00,170.07,170.78,170.04,170.76,34401.0,170.07,170.78,170.04,170.76,34401.0
2018-06-28 13:20:00,170.73,171.19,170.65,171.19,22969.0,170.73,171.19,170.65,171.19,22969.0
2018-06-28 13:30:00,171.16,171.57,170.92,171.01,21047.0,171.16,171.57,170.92,171.01,21047.0
2018-06-28 13:40:00,171.03,171.73,170.99,171.49,25499.0,171.03,171.73,170.99,171.49,25499.0
2018-06-28 13:50:00,171.5,171.85,171.47,171.81,22328.0,171.5,171.85,171.47,171.81,22328.0
2018-06-28 14:00:00,171.87,172.2,171.87,171.95,29310.0,171.87,172.2,171.87,171.95,29310.0
2018-06-28 14:10:00,171.98,172.02,171.55,171.95,22908.0,171.98,172.02,171.55,171.95,22908.0
2018-06-28 14:20:00,171.96,172.67,171.96,172.63,30795.0,171.96,172.67,171.96,172.63,30795.0
2018-06-28 14:30:00,172.6,172.85,172.43,172.51,28316.0,172.6,172.85,172.43,172.51,28316.0
2018-06-28 14:40:00,172.52,172.67,172.37,172.48,26446.0,172.52,172.67,172.37,172.48,26446.0
2018-06-28 14:50:00,172.47,173.06,172.42,173.01,23202.0,172.47,173.06,172.42,173.01,23202.0
2018-06-28 15:00:00,173.01,173.1,172.57,172.87,37061.0,173.01,173.1,172.57,172.87,37061.0
2018-06-28 15:10:00,172.87,173.65,172.87,173.59,43018.0,172.87,173.65,172.87,173.59,43018.0
2018-06-28 15:20:00,173.65,173.8,173.34,173.39,44220.0,173.65,173.8,173.34,173.39,44220.0
2018-06-28 15:30:00,173.43,173.48,172.82,172.94,65877.0,173.43,173.48,172.82,172.94,65877.0
2018-06-28 15:40:00,172.95,172.97,172.43,172.53,46983.0,172.95,172.97,172.43,172.53,46983.0
2018-06-28 15:50:00,172.49,172.49,172.15,172.41,94256.0,172.49,172.49,172.15,172.41,94256.0
2018-06-29 09:30:00,174.0,175.25,173.37,173.55,47840.0,174.0,175.25,173.37,173.55,47840.0
2018-06-29 09:40:00,173.44,174.6,173.41,173.95,17301.0,173.44,174.6,173.41,173.95,17301.0
2018-06-29 09:50:00,173.82,174.26,173.05,174.26,15946.0,173.82,174.26,173.05,174.26,15946.0
2018-06-29 10:00:00,174.14,174.7,173.97,173.98,25659.0,174.14,174.7,173.97,173.98,25659.0
2018-06-29 10:10:00,173.99,174.03,173.18,173.77,16030.0,173.99,174.03,173.18,173.77,16030.0
2018-06-29 10:20:00,173.89,174.38,173.65,174.08,22683.0,173.89,174.38,173.65,174.08,22683.0
2018-06-29 10:30:00,173.97,174.91,173.97,174.42,14115.0,173.97,174.91,173.97,174.42,14115.0
2018-06-29 10:40:00,174.57,174.65,174.14,174.26,9648.0,174.57,174.65,174.14,174.26,9648.0
2018-06-29 10:50:00,174.14,174.14,173.43,173.45,19440.0,174.14,174.14,173.43,173.45,19440.0
2018-06-29 11:00:00,173.52,173.56,172.69,172.9,20704.0,173.52,173.56,172.69,172.9,20704.0
2018-06-29 11:10:00,172.94,173.03,172.5,172.94,15436.0,172.94,173.03,172.5,172.94,15436.0
2018-06-29 11:20:00,173.0,173.3,172.1,172.1,11087.0,173.0,173.3,172.1,172.1,11087.0
2018-06-29 11:30:00,172.1,172.63,172.04,172.04,11834.0,172.1,172.63,172.04,172.04,11834.0
2018-06-29 11:40:00,172.1,172.3,171.87,171.87,10611.0,172.1,172.3,171.87,171.87,10611.0
2018-06-29 11:50:00,172.03,172.32,171.71,172.3,9533.0,172.03,172.32,171.71,172.3,9533.0
2018-06-29 12:00:00,172.23,172.34,172.07,172.3,15482.0,172.23,172.34,172.07,172.3,15482.0
2018-06-29 12:10:00,172.34,172.45,172.3,172.45,2197.0,172.34,172.45,172.3,172.45,2197.0
2018-06-29 12:20:00,172.45,172.72,172.4,172.5,22541.0,172.45,172.72,172.4,172.5,22541.0
2018-06-29 12:30:00,172.5,172.58,171.97,172.19,9331.0,172.5,172.58,171.97,172.19,9331.0
2018-06-29 12:40:00,172.18,172.6,172.18,172.39,5300.0,172.18,172.6,172.18,172.39,5300.0
2018-06-29 12:50:00,172.34,172.6,172.12,172.44,17927.0,172.34,172.6,172.12,172.44,17927.0
2018-06-29 13:00:00,172.48,172.48,171.56,172.29,15627.0,172.48,172.48,171.56,172.29,15627.0
2018-06-29 13:10:00,172.3,172.91,172.26,172.67,9125.0,172.3,172.91,172.26,172.67,9125.0
2018-06-29 13:20:00,172.74,173.04,172.7,172.8,9011.0,172.74,173.04,172.7,172.8,9011.0
2018-06-29 13:30:00,172.8,172.88,172.5,172.64,21113.0,172.8,172.88,172.5,172.64,21113.0
2018-06-29 13:40:00,172.61,173.13,172.59,172.86,8044.0,172.61,173.13,172.59,172.86,8044.0
2018-06-29 13:50:00,172.84,173.16,172.79,173.07,7830.0,172.84,173.16,172.79,173.07,7830.0
2018-06-29 14:00:00,173.07,173.39,173.02,173.1,13108.0,173.07,173.39,173.02,173.1,13108.0
2018-06-29 14:10:00,173.22,173.22,172.83,172.9,14375.0,173.22,173.22,172.83,172.9,14375.0
2018-06-29 14:20:00,172.86,173.17,172.57,173.14,26653.0,172.86,173.17,172.57,173.14,26653.0
2018-06-29 14:30:00,173.11,173.41,173.04,173.21,12580.0,173.11,173.41,173.04,173.21,12580.0
2018-06-29 14:40:00,173.14,173.42,173.01,173.38,5345.0,173.14,173.42,173.01,173.38,5345.0
2018-06-29 14:50:00,173.4,173.5,173.3,173.5,4770.0,173.4,173.5,173.3,173.5,4770.0
2018-06-29 15:00:00,173.59,173.76,173.3,173.35,7015.0,173.59,173.76,173.3,173.35,7015.0
2018-06-29 15:10:00,173.33,173.33,173.2,173.24,7518.0,173.33,173.33,173.2,173.24,7518.0
2018-06-29 15:20:00,173.2,173.25,173.01,173.06,10086.0,173.2,173.25,173.01,173.06,10086.0
2018-06-29 15:30:00,173.02,173.12,172.89,172.91,14369.0,173.02,173.12,172.89,172.91,14369.0
2018-06-29 15:40:00,172.89,173.03,172.82,172.85,24639.0,172.89,173.03,172.82,172.85,24639.0
2018-06-29 15:50:00,172.85,172.93,172.24,172.48,115746.0,172.85,172.93,172.24,172.48,115746.0
2018-07-02 09:30:00,171.61,172.0,170.39,171.08,66516.0,171.61,172.0,170.39,171.08,66516.0
2018-07-02 09:40:00,171.25,172.34,171.07,171.98,27453.0,171.25,172.34,171.07,171.98,27453.0
2018-07-02 09:50:00,172.11,172.26,171.58,172.26,21969.0,172.11,172.26,171.58,172.26,21969.0
2018-07-02 10:00:00,172.19,172.83,172.03,172.63,19407.0,172.19,172.83,172.03,172.63,19407.0
2018-07-02 10:10:00,172.63,172.81,172.2,172.75,11491.0,172.63,172.81,172.2,172.75,11491.0
2018-07-02 10:20:00,172.72,173.23,172.66,173.06,16473.0,172.72,173.23,172.66,173.06,16473.0
2018-07-02 10:30:00,173.14,174.21,173.13,174.21,19950.0,173.14,174.21,173.13,174.21,19950.0
2018-07-02 10:40:00,174.08,174.32,173.69,173.79,32247.0,174.08,174.32,173.69,173.79,32247.0
2018-07-02 10:50:00,173.83,174.02,173.8,173.89,17504.0,173.83,174.02,173.8,173.89,17504.0
2018-07-02 11:00:00,173.89,174.24,173.88,174.07,20723.0,173.89,174.24,173.88,174.07,20723.0
2018-07-02 11:10:00,174.07,174.07,173.33,173.72,18060.0,174.07,174.07,173.33,173.72,18060.0
2018-07-02 11:20:00,173.65,174.02,173.44,173.82,15465.0,173.65,174.02,173.44,173.82,15465.0
2018-07-02 11:30:00,173.78,173.89,173.61,173.74,36935.0,173.78,173.89,173.61,173.74,36935.0
2018-07-02 11:40:00,173.67,173.76,173.31,173.71,17158.0,173.67,173.76,173.31,173.71,17158.0
2018-07-02 11:50:00,173.63,173.94,173.63,173.71,17873.0,173.63,173.94,173.63,173.71,17873.0
2018-07-02 12:00:00,173.68,173.78,173.46,173.7,8686.0,173.68,173.78,173.46,173.7,8686.0
2018-07-02 12:10:00,173.7,173.8,173.44,173.62,30115.0,173.7,173.8,173.44,173.62,30115.0
2018-07-02 12:20:00,173.71,174.86,173.7,174.86,39428.0,173.71,174.86,173.7,174.86,39428.0
2018-07-02 12:30:00,174.74,175.13,174.74,174.91,23621.0,174.74,175.13,174.74,174.91,23621.0
2018-07-02 12:40:00,174.94,175.38,174.94,175.23,20286.0,174.94,175.38,174.94,175.23,20286.0
2018-07-02 12:50:00,175.28,175.28,174.97,175.22,17195.0,175.28,175.28,174.97,175.22,17195.0
2018-07-02 13:00:00,175.19,175.47,174.92,175.21,21548.0,175.19,175.47,174.92,175.21,21548.0
2018-07-02 13:10:00,175.14,175.51,175.11,175.38,23288.0,175.14,175.51,175.11,175.38,23288.0
2018-07-02 13:20:00,175.39,175.45,175.03,175.09,17432.0,175.39,175.45,175.03,175.09,17432.0
2018-07-02 13:30:00,175.03,175.29,175.02,175.25,10283.0,175.03,175.29,175.02,175.25,10283.0
2018-07-02 13:40:00,175.26,176.34,175.26,176.01,29809.0,175.26,176.34,175.26,176.01,29809.0
2018-07-02 13:50:00,176.01,176.36,175.91,176.35,17552.0,176.01,176.36,175.91,176.35,17552.0
2018-07-02 14:00:00,176.37,176.53,175.99,176.3,17011.0,176.37,176.53,175.99,176.3,17011.0
2018-07-02 14:10:00,176.25,176.97,176.19,176.86,41011.0,176.25,176.97,176.19,176.86,41011.0
2018-07-02 14:20:00,176.86,177.42,176.67,177.15,36998.0,176.86,177.42,176.67,177.15,36998.0
2018-07-02 14:30:00,177.15,177.19,176.92,176.95,20179.0,177.15,177.19,176.92,176.95,20179.0
2018-07-02 14:40:00,176.94,177.0,176.63,176.68,63649.0,176.94,177.0,176.63,176.68,63649.0
2018-07-02 14:50:00,176.72,176.95,176.3,176.8,76892.0,176.72,176.95,176.3,176.8,76892.0
2018-07-02 15:00:00,176.74,176.97,176.39,176.79,77092.0,176.74,176.97,176.39,176.79,77092.0
2018-07-02 15:10:00,176.85,177.06,176.78,176.96,46704.0,176.85,177.06,176.78,176.96,46704.0
2018-07-02 15:20:00,176.88,177.15,176.79,177.01,31311.0,176.88,177.15,176.79,177.01,31311.0
2018-07-02 15:30:00,177.01,177.1,176.82,177.08,42515.0,177.01,177.1,176.82,177.08,42515.0
2018-07-02 15:40:00,177.07,177.22,176.77,177.22,61327.0,177.07,177.22,176.77,177.22,61327.0
2018-07-02 15:50:00,177.25,177.69,176.88,177.31,105458.0,177.25,177.69,176.88,177.31,105458.0
2018-07-03 09:30:00,178.03,178.81,177.41,178.08,54243.0,178.03,178.81,177.41,178.08,54243.0
2018-07-03 09:40:00,177.95,178.63,177.8,178.35,29615.0,177.95,178.63,177.8,178.35,29615.0
2018-07-03 09:50:00,178.26,178.36,177.34,178.16,39788.0,178.26,178.36,177.34,178.16,39788.0
2018-07-03 10:00:00,178.15,178.37,177.74,178.15,30290.0,178.15,178.37,177.74,178.15,30290.0
2018-07-03 10:10:00,178.29,179.28,178.25,178.96,25526.0,178.29,179.28,178.25,178.96,25526.0
2018-07-03 10:20:00,179.0,179.35,178.63,178.9,43796.0,179.0,179.35,178.63,178.9,43796.0
2018-07-03 10:30:00,178.97,179.29,178.85,179.21,26820.0,178.97,179.29,178.85,179.21,26820.0
2018-07-03 10:40:00,179.24,179.26,178.56,178.9,26275.0,179.24,179.26,178.56,178.9,26275.0
2018-07-03 10:50:00,178.9,178.9,178.18,178.34,21233.0,178.9,178.9,178.18,178.34,21233.0
2018-07-03 11:00:00,178.35,178.4,177.98,177.99,35045.0,178.35,178.4,177.98,177.99,35045.0
2018-07-03 11:10:00,177.99,178.49,177.59,178.36,24544.0,177.99,178.49,177.59,178.36,24544.0
2018-07-03 11:20:00,178.39,178.94,178.3,178.78,29112.0,178.39,178.94,178.3,178.78,29112.0
2018-07-03 11:30:00,178.78,178.82,178.11,178.11,23021.0,178.78,178.82,178.11,178.11,23021.0
2018-07-03 11:40:00,178.17,178.3,177.8,177.92,21015.0,178.17,178.3,177.8,177.92,21015.0
2018-07-03 11:50:00,177.91,177.91,177.08,177.66,19738.0,177.91,177.91,177.08,177.66,19738.0
2018-07-03 12:00:00,177.7,177.7,176.92,177.03,16491.0,177.7,177.7,176.92,177.03,16491.0
2018-07-03 12:10:00,177.11,177.16,176.57,176.88,13115.0,177.11,177.16,176.57,176.88,13115.0
2018-07-03 12:20:00,176.84,177.41,176.79,177.34,15618.0,176.84,177.41,176.79,177.34,15618.0
2018-07-03 12:30:00,177.36,177.53,177.14,177.32,19490.0,177.36,177.53,177.14,177.32,19490.0
2018-07-03 12:40:00,177.26,177.57,177.26,177.31,21692.0,177.26,177.57,177.26,177.31,21692.0
2018-07-03 12:50:00,177.34,177.44,177.1,177.3,37448.0,177.34,177.44,177.1,177.3,37448.0
2018-07-05 09:30:00,178.19,178.78,177.83,178.76,31960.0,178.19,178.78,177.83,178.76,31960.0
2018-07-05 09:40:00,178.42,178.92,178.34,178.7,20325.0,178.42,178.92,178.34,178.7,20325.0
2018-07-05 09:50:00,178.74,179.12,178.31,178.42,31570.0,178.74,179.12,178.31,178.42,31570.0
2018-07-05 10:00:00,178.52,178.85,178.22,178.85,26002.0,178.52,178.85,178.22,178.85,26002.0
2018-07-05 10:10:00,178.76,178.81,178.1,178.28,25044.0,178.76,178.81,178.1,178.28,25044.0
2018-07-05 10:20:00,178.19,178.74,178.0,178.74,46925.0,178.19,178.74,178.0,178.74,46925.0
2018-07-05 10:30:00,178.8,178.84,178.19,178.31,33673.0,178.8,178.84,178.19,178.31,33673.0
2018-07-05 10:40:00,178.31,179.15,178.25,179.05,33262.0,178.31,179.15,178.25,179.05,33262.0
2018-07-05 10:50:00,178.92,179.0,178.52,178.96,31967.0,178.92,179.0,178.52,178.96,31967.0
2018-07-05 11:00:00,178.82,179.05,178.47,178.87,48197.0,178.82,179.05,178.47,178.87,48197.0
2018-07-05 11:10:00,178.88,179.5,178.84,179.38,46791.0,178.88,179.5,178.84,179.38,46791.0
2018-07-05 11:20:00,179.46,179.52,179.05,179.44,42125.0,179.46,179.52,179.05,179.44,42125.0
2018-07-05 11:30:00,179.47,180.05,179.42,179.58,32898.0,179.47,180.05,179.42,179.58,32898.0
2018-07-05 11:40:00,179.56,179.56,179.09,179.2,12457.0,179.56,179.56,179.09,179.2,12457.0
2018-07-05 11:50:00,178.99,179.08,178.2,178.48,12269.0,178.99,179.08,178.2,178.48,12269.0
2018-07-05 12:00:00,178.52,178.73,178.43,178.55,12628.0,178.52,178.73,178.43,178.55,12628.0
2018-07-05 12:10:00,178.48,179.04,178.41,179.0,9834.0,178.48,179.04,178.41,179.0,9834.0
2018-07-05 12:20:00,179.04,179.12,178.7,178.7,17473.0,179.04,179.12,178.7,178.7,17473.0
2018-07-05 12:30:00,178.87,178.99,178.75,178.82,4204.0,178.87,178.99,178.75,178.82,4204.0
2018-07-05 12:40:00,178.84,178.93,178.51,178.63,2557.0,178.84,178.93,178.51,178.63,2557.0
2018-07-05 12:50:00,178.52,178.71,178.52,178.66,6260.0,178.52,178.71,178.52,178.66,6260.0
2018-07-05 13:00:00,178.57,178.88,178.53,178.59,5100.0,178.57,178.88,178.53,178.59,5100.0
2018-07-05 13:10:00,178.7,179.28,178.7,179.23,5634.0,178.7,179.28,178.7,179.23,5634.0
2018-07-05 13:20:00,179.26,179.42,179.14,179.42,9129.0,179.26,179.42,179.14,179.42,9129.0
2018-07-05 13:30:00,179.47,179.47,179.05,179.13,4631.0,179.47,179.47,179.05,179.13,4631.0
2018-07-05 13:40:00,179.08,179.56,179.08,179.48,14135.0,179.08,179.56,179.08,179.48,14135.0
2018-07-05 13:50:00,179.45,179.47,179.29,179.35,14740.0,179.45,179.47,179.29,179.35,14740.0
2018-07-05 14:00:00,179.39,179.55,179.2,179.42,19003.0,179.39,179.55,179.2,179.42,19003.0
2018-07-05 14:10:00,179.4,179.4,179.0,179.18,19562.0,179.4,179.4,179.0,179.18,19562.0
2018-07-05 14:20:00,179.13,179.18,178.83,179.05,6981.0,179.13,179.18,178.83,179.05,6981.0
2018-07-05 14:30:00,179.1,179.37,179.1,179.28,17650.0,179.1,179.37,179.1,179.28,17650.0
2018-07-05 14:40:00,179.2,179.21,179.05,179.08,6493.0,179.2,179.21,179.05,179.08,6493.0
2018-07-05 14:50:00,179.05,179.37,179.05,179.36,6011.0,179.05,179.37,179.05,179.36,6011.0
2018-07-05 15:00:00,179.34,179.96,179.34,179.85,13715.0,179.34,179.96,179.34,179.85,13715.0
2018-07-05 15:10:00,179.87,180.45,179.84,180.28,37326.0,179.87,180.45,179.84,180.28,37326.0
2018-07-05 15:20:00,180.36,180.36,179.42,179.57,9782.0,180.36,180.36,179.42,179.57,9782.0
2018-07-05 15:30:00,179.56,179.56,179.36,179.38,21464.0,179.56,179.56,179.36,179.38,21464.0
2018-07-05 15:40:00,179.39,179.51,179.1,179.2,25032.0,179.39,179.51,179.1,179.2,25032.0
2018-07-05 15:50:00,179.18,179.65,179.16,179.38,84251.0,179.18,179.65,179.16,179.38,84251.0
2018-07-06 09:30:00,179.4,180.26,178.64,180.12,14833.0,179.4,180.26,178.64,180.12,14833.0
2018-07-06 09:40:00,180.26,180.87,180.26,180.74,13093.0,180.26,180.87,180.26,180.74,13093.0
2018-07-06 09:50:00,180.82,181.37,180.82,181.27,17259.0,180.82,181.37,180.82,181.27,17259.0
2018-07-06 10:00:00,181.18,181.82,180.79,181.04,19058.0,181.18,181.82,180.79,181.04,19058.0
2018-07-06 10:10:00,180.96,181.99,180.96,181.7,20871.0,180.96,181.99,180.96,181.7,20871.0
2018-07-06 10:20:00,181.77,182.02,181.55,181.57,13013.0,181.77,182.02,181.55,181.57,13013.0
2018-07-06 10:30:00,181.71,181.71,181.05,181.32,8628.0,181.71,181.71,181.05,181.32,8628.0
2018-07-06 10:40:00,181.32,181.77,181.25,181.56,16892.0,181.32,181.77,181.25,181.56,16892.0
2018-07-06 10:50:00,181.63,182.04,181.45,182.04,17695.0,181.63,182.04,181.45,182.04,17695.0
2018-07-06 11:00:00,182.06,182.57,181.93,182.22,18227.0,182.06,182.57,181.93,182.22,18227.0
2018-07-06 11:10:00,182.29,182.47,182.27,182.41,4719.0,182.29,182.47,182.27,182.41,4719.0
2018-07-06 11:20:00,182.46,182.46,182.19,182.32,12773.0,182.46,182.46,182.19,182.32,12773.0
2018-07-06 11:30:00,182.35,182.89,182.3,182.67,12995.0,182.35,182.89,182.3,182.67,12995.0
2018-07-06 11:40:00,182.67,182.71,182.32,182.33,14885.0,182.67,182.71,182.32,182.33,14885.0
2018-07-06 11:50:00,182.34,182.44,181.91,182.2,10678.0,182.34,182.44,181.91,182.2,10678.0
2018-07-06 12:00:00,182.18,182.44,182.12,182.38,11731.0,182.18,182.44,182.12,182.38,11731.0
2018-07-06 12:10:00,182.43,182.57,182.34,182.53,9747.0,182.43,182.57,182.34,182.53,9747.0
2018-07-06 12:20:00,182.56,182.9,182.46,182.9,13896.0,182.56,182.9,182.46,182.9,13896.0
2018-07-06 12:30:00,182.89,183.29,182.85,183.1,9072.0,182.89,183.29,182.85,183.1,9072.0
2018-07-06 12:40:00,183.08,183.08,182.68,182.83,9978.0,183.08,183.08,182.68,182.83,9978.0
2018-07-06 12:50:00,182.85,183.2,182.82,183.14,8980.0,182.85,183.2,182.82,183.14,8980.0
2018-07-06 13:00:00,183.15,183.16,182.79,183.11,12279.0,183.15,183.16,182.79,183.11,12279.0
2018-07-06 13:10:00,183.07,183.19,182.76,182.83,17556.0,183.07,183.19,182.76,182.83,17556.0
2018-07-06 13:20:00,182.78,182.84,182.51,182.54,10534.0,182.78,182.84,182.51,182.54,10534.0
2018-07-06 13:30:00,182.6,182.85,182.4,182.85,13418.0,182.6,182.85,182.4,182.85,13418.0
2018-07-06 13:40:00,182.75,182.88,182.73,182.75,6922.0,182.75,182.88,182.73,182.75,6922.0
2018-07-06 13:50:00,182.7,182.82,182.55,182.56,4200.0,182.7,182.82,182.55,182.56,4200.0
2018-07-06 14:00:00,182.66,182.68,182.54,182.58,2874.0,182.66,182.68,182.54,182.58,2874.0
2018-07-06 14:10:00,182.58,182.76,182.44,182.48,6842.0,182.58,182.76,182.44,182.48,6842.0
2018-07-06 14:20:00,182.48,182.75,182.42,182.74,12127.0,182.48,182.75,182.42,182.74,12127.0
2018-07-06 14:30:00,182.74,182.74,182.31,182.31,11707.0,182.74,182.74,182.31,182.31,11707.0
2018-07-06 14:40:00,182.33,182.64,182.32,182.51,6660.0,182.33,182.64,182.32,182.51,6660.0
2018-07-06 14:50:00,182.64,182.75,182.57,182.69,7083.0,182.64,182.75,182.57,182.69,7083.0
2018-07-06 15:00:00,182.64,182.68,182.51,182.53,7430.0,182.64,182.68,182.51,182.53,7430.0
2018-07-06 15:10:00,182.53,182.59,182.4,182.4,8224.0,182.53,182.59,182.4,182.4,8224.0
2018-07-06 15:20:00,182.53,182.92,182.49,182.8,7878.0,182.53,182.92,182.49,182.8,7878.0
2018-07-06 15:30:00,182.84,182.84,182.24,182.34,13395.0,182.84,182.84,182.24,182.34,13395.0
2018-07-06 15:40:00,182.34,182.4,181.9,181.94,23266.0,182.34,182.4,181.9,181.94,23266.0
2018-07-06 15:50:00,181.9,182.4,181.86,182.16,65834.0,181.9,182.4,181.86,182.16,65834.0
2018-07-09 09:30:00,183.23,184.38,182.49,182.49,46855.0,183.23,184.38,182.49,182.49,46855.0
2018-07-09 09:40:00,182.55,183.43,182.55,183.0,38511.0,182.55,183.43,182.55,183.0,38511.0
2018-07-09 09:50:00,182.79,183.35,181.69,181.69,63628.0,182.79,183.35,181.69,181.69,63628.0
2018-07-09 10:00:00,182.01,182.36,181.47,181.67,30921.0,182.01,182.36,181.47,181.67,30921.0
2018-07-09 10:10:00,181.97,182.19,181.1,181.12,27527.0,181.97,182.19,181.1,181.12,27527.0
2018-07-09 10:20:00,181.16,182.15,181.15,181.96,16527.0,181.16,182.15,181.15,181.96,16527.0
2018-07-09 10:30:00,181.98,182.7,181.96,182.3,12326.0,181.98,182.7,181.96,182.3,12326.0
2018-07-09 10:40:00,182.15,182.41,181.56,182.02,9554.0,182.15,182.41,181.56,182.02,9554.0
2018-07-09 10:50:00,181.95,182.58,181.95,182.4,10042.0,181.95,182.58,181.95,182.4,10042.0
2018-07-09 11:00:00,182.38,182.72,182.19,182.6,9923.0,182.38,182.72,182.19,182.6,9923.0
2018-07-09 11:10:00,182.63,183.16,182.46,183.06,21586.0,182.63,183.16,182.46,183.06,21586.0
2018-07-09 11:20:00,183.06,183.46,182.82,183.06,20864.0,183.06,183.46,182.82,183.06,20864.0
2018-07-09 11:30:00,183.07,183.37,182.79,183.15,8885.0,183.07,183.37,182.79,183.15,8885.0
2018-07-09 11:40:00,183.07,183.19,182.62,182.68,7089.0,183.07,183.19,182.62,182.68,7089.0
2018-07-09 11:50:00,182.61,182.9,182.46,182.69,6244.0,182.61,182.9,182.46,182.69,6244.0
2018-07-09 12:00:00,182.67,182.67,182.25,182.48,6914.0,182.67,182.67,182.25,182.48,6914.0
2018-07-09 12:10:00,182.43,182.8,182.42,182.72,21934.0,182.43,182.8,182.42,182.72,21934.0
2018-07-09 12:20:00,182.77,182.8,182.34,182.64,8054.0,182.77,182.8,182.34,182.64,8054.0
2018-07-09 12:30:00,182.5,182.73,182.5,182.65,7594.0,182.5,182.73,182.5,182.65,7594.0
2018-07-09 12:40:00,182.65,182.81,182.58,182.72,6794.0,182.65,182.81,182.58,182.72,6794.0
2018-07-09 12:50:00,182.69,182.98,182.69,182.93,8008.0,182.69,182.98,182.69,182.93,8008.0
2018-07-09 13:00:00,182.99,183.08,182.87,182.87,6987.0,182.99,183.08,182.87,182.87,6987.0
2018-07-09 13:10:00,182.82,183.05,182.7,183.05,9435.0,182.82,183.05,182.7,183.05,9435.0
2018-07-09 13:20:00,183.02,183.44,183.02,183.44,10497.0,183.02,183.44,183.02,183.44,10497.0
2018-07-09 13:30:00,183.47,183.67,183.35,183.5,30230.0,183.47,183.67,183.35,183.5,30230.0
2018-07-09 13:40:00,183.5,183.65,183.46,183.64,8452.0,183.5,183.65,183.46,183.64,8452.0
2018-07-09 13:50:00,183.65,183.95,183.61,183.86,16423.0,183.65,183.95,183.61,183.86,16423.0
2018-07-09 14:00:00,183.85,183.91,183.52,183.59,12904.0,183.85,183.91,183.52,183.59,12904.0
2018-07-09 14:10:00,183.56,183.95,183.53,183.93,6874.0,183.56,183.95,183.53,183.93,6874.0
2018-07-09 14:20:00,183.99,184.37,183.75,184.37,15359.0,183.99,184.37,183.75,184.37,15359.0
2018-07-09 14:30:00,184.36,184.49,184.02,184.24,45626.0,184.36,184.49,184.02,184.24,45626.0
2018-07-09 14:40:00,184.18,184.7,184.14,184.51,19619.0,184.18,184.7,184.14,184.51,19619.0
2018-07-09 14:50:00,184.55,184.55,184.33,184.5,16366.0,184.55,184.55,184.33,184.5,16366.0
2018-07-09 15:00:00,184.49,184.83,184.48,184.62,16341.0,184.49,184.83,184.48,184.62,16341.0
2018-07-09 15:10:00,184.53,184.74,184.49,184.57,14787.0,184.53,184.74,184.49,184.57,14787.0
2018-07-09 15:20:00,184.58,184.63,184.5,184.57,19032.0,184.58,184.63,184.5,184.57,19032.0
2018-07-09 15:30:00,184.6,184.97,184.6,184.79,44537.0,184.6,184.97,184.6,184.79,44537.0
2018-07-09 15:40:00,184.8,185.24,184.77,185.16,48271.0,184.8,185.24,184.77,185.16,48271.0
2018-07-09 15:50:00,185.16,185.26,184.77,184.85,127454.0,185.16,185.26,184.77,184.85,127454.0
2018-07-10 09:30:00,185.23,185.67,184.41,184.71,28162.0,185.23,185.67,184.41,184.71,28162.0
2018-07-10 09:40:00,184.58,185.53,184.55,184.78,23010.0,184.58,185.53,184.55,184.78,23010.0
2018-07-10 09:50:00,184.84,184.91,183.79,184.02,15374.0,184.84,184.91,183.79,184.02,15374.0
2018-07-10 10:00:00,184.07,184.47,183.73,183.73,9444.0,184.07,184.47,183.73,183.73,9444.0
2018-07-10 10:10:00,183.73,184.2,183.39,183.93,19056.0,183.73,184.2,183.39,183.93,19056.0
2018-07-10 10:20:00,184.04,184.72,183.83,184.72,41863.0,184.04,184.72,183.83,184.72,41863.0
2018-07-10 10:30:00,184.79,185.05,184.6,185.05,15917.0,184.79,185.05,184.6,185.05,15917.0
2018-07-10 10:40:00,184.98,185.36,184.74,184.84,18297.0,184.98,185.36,184.74,184.84,18297.0
2018-07-10 10:50:00,185.09,185.38,184.93,185.3,6790.0,185.09,185.38,184.93,185.3,6790.0
2018-07-10 11:00:00,185.29,185.89,185.28,185.44,11537.0,185.29,185.89,185.28,185.44,11537.0
2018-07-10 11:10:00,185.44,185.45,184.82,185.29,8648.0,185.44,185.45,184.82,185.29,8648.0
2018-07-10 11:20:00,185.3,185.38,185.02,185.18,10548.0,185.3,185.38,185.02,185.18,10548.0
2018-07-10 11:30:00,185.16,185.71,185.03,185.71,12229.0,185.16,185.71,185.03,185.71,12229.0
2018-07-10 11:40:00,185.67,186.26,185.67,186.18,33013.0,185.67,186.26,185.67,186.18,33013.0
2018-07-10 11:50:00,186.17,186.4,186.09,186.17,16851.0,186.17,186.4,186.09,186.17,16851.0
2018-07-10 12:00:00,186.17,186.17,185.74,185.83,15840.0,186.17,186.17,185.74,185.83,15840.0
2018-07-10 12:10:00,185.94,186.21,185.94,186.06,11859.0,185.94,186.21,185.94,186.06,11859.0
2018-07-10 12:20:00,185.98,186.43,185.83,186.35,13922.0,185.98,186.43,185.83,186.35,13922.0
2018-07-10 12:30:00,186.28,186.48,186.09,186.15,19262.0,186.28,186.48,186.09,186.15,19262.0
2018-07-10 12:40:00,186.14,186.23,185.91,186.22,26614.0,186.14,186.23,185.91,186.22,26614.0
2018-07-10 12:50:00,186.18,186.46,186.16,186.46,10141.0,186.18,186.46,186.16,186.46,10141.0
2018-07-10 13:00:00,186.38,186.44,186.17,186.17,42503.0,186.38,186.44,186.17,186.17,42503.0
2018-07-10 13:10:00,186.0,186.25,186.0,186.11,9797.0,186.0,186.25,186.0,186.11,9797.0
2018-07-10 13:20:00,186.03,186.19,185.96,186.19,12606.0,186.03,186.19,185.96,186.19,12606.0
2018-07-10 13:30:00,186.22,186.24,185.91,185.91,21377.0,186.22,186.24,185.91,185.91,21377.0
2018-07-10 13:40:00,185.73,185.94,185.44,185.71,41465.0,185.73,185.94,185.44,185.71,41465.0
2018-07-10 13:50:00,185.65,185.81,185.47,185.78,12612.0,185.65,185.81,185.47,185.78,12612.0
2018-07-10 14:00:00,185.82,186.26,185.79,186.14,16392.0,185.82,186.26,185.79,186.14,16392.0
2018-07-10 14:10:00,186.26,186.26,184.84,184.84,20283.0,186.26,186.26,184.84,184.84,20283.0
2018-07-10 14:20:00,184.8,185.41,184.71,185.24,19002.0,184.8,185.41,184.71,185.24,19002.0
2018-07-10 14:30:00,185.21,185.22,184.79,185.0,19555.0,185.21,185.22,184.79,185.0,19555.0
2018-07-10 14:40:00,184.92,184.94,184.49,184.62,12567.0,184.92,184.94,184.49,184.62,12567.0
2018-07-10 14:50:00,184.63,185.29,184.63,185.29,14707.0,184.63,185.29,184.63,185.29,14707.0
2018-07-10 15:00:00,185.3,185.55,185.17,185.55,14440.0,185.3,185.55,185.17,185.55,14440.0
2018-07-10 15:10:00,185.51,185.85,185.47,185.78,20086.0,185.51,185.85,185.47,185.78,20086.0
2018-07-10 15:20:00,185.78,185.92,185.54,185.71,19896.0,185.78,185.92,185.54,185.71,19896.0
2018-07-10 15:30:00,185.66,185.97,185.62,185.9,29537.0,185.66,185.97,185.62,185.9,29537.0
2018-07-10 15:40:00,185.9,185.9,185.17,185.27,50740.0,185.9,185.9,185.17,185.27,50740.0
2018-07-10 15:50:00,185.28,185.8,185.11,185.58,105865.0,185.28,185.8,185.11,185.58,105865.0
2018-07-11 09:30:00,183.37,185.92,183.37,185.71,41252.0,183.37,185.92,183.37,185.71,41252.0
2018-07-11 09:40:00,185.66,185.66,184.45,185.01,18099.0,185.66,185.66,184.45,185.01,18099.0
2018-07-11 09:50:00,185.1,185.99,185.04,185.52,40599.0,185.1,185.99,185.04,185.52,40599.0
2018-07-11 10:00:00,185.74,186.34,185.66,186.0,25718.0,185.74,186.34,185.66,186.0,25718.0
2018-07-11 10:10:00,185.84,186.31,185.57,186.31,19724.0,185.84,186.31,185.57,186.31,19724.0
2018-07-11 10:20:00,186.23,186.77,186.16,186.6,37680.0,186.23,186.77,186.16,186.6,37680.0
2018-07-11 10:30:00,186.69,186.92,186.63,186.82,20522.0,186.69,186.92,186.63,186.82,20522.0
2018-07-11 10:40:00,186.75,186.89,186.56,186.74,24935.0,186.75,186.89,186.56,186.74,24935.0
2018-07-11 10:50:00,186.67,187.12,186.63,187.08,34571.0,186.67,187.12,186.63,187.08,34571.0
2018-07-11 11:00:00,187.05,187.49,186.9,187.12,41510.0,187.05,187.49,186.9,187.12,41510.0
2018-07-11 11:10:00,186.99,186.99,186.54,186.78,62676.0,186.99,186.99,186.54,186.78,62676.0
2018-07-11 11:20:00,186.75,186.84,186.41,186.41,48949.0,186.75,186.84,186.41,186.41,48949.0
2018-07-11 11:30:00,186.4,186.7,186.15,186.18,29832.0,186.4,186.7,186.15,186.18,29832.0
2018-07-11 11:40:00,186.32,186.42,185.97,186.06,13710.0,186.32,186.42,185.97,186.06,13710.0
2018-07-11 11:50:00,186.11,186.57,186.11,186.38,22169.0,186.11,186.57,186.11,186.38,22169.0
2018-07-11 12:00:00,186.36,186.73,186.3,186.73,25777.0,186.36,186.73,186.3,186.73,25777.0
2018-07-11 12:10:00,186.8,187.13,186.53,186.73,13826.0,186.8,187.13,186.53,186.73,13826.0
2018-07-11 12:20:00,186.87,187.03,186.67,186.97,20783.0,186.87,187.03,186.67,186.97,20783.0
2018-07-11 12:30:00,187.05,187.39,187.04,187.2,5984.0,187.05,187.39,187.04,187.2,5984.0
2018-07-11 12:40:00,187.27,187.5,187.1,187.13,9474.0,187.27,187.5,187.1,187.13,9474.0
2018-07-11 12:50:00,187.1,187.34,186.88,186.9,6935.0,187.1,187.34,186.88,186.9,6935.0
2018-07-11 13:00:00,187.0,187.09,186.86,186.86,7248.0,187.0,187.09,186.86,186.86,7248.0
2018-07-11 13:10:00,186.97,187.62,186.86,187.62,21219.0,186.97,187.62,186.86,187.62,21219.0
2018-07-11 13:20:00,187.51,187.76,187.4,187.74,7713.0,187.51,187.76,187.4,187.74,7713.0
2018-07-11 13:30:00,187.79,188.07,187.79,187.91,18436.0,187.79,188.07,187.79,187.91,18436.0
2018-07-11 13:40:00,187.91,187.96,187.61,187.65,12763.0,187.91,187.96,187.61,187.65,12763.0
2018-07-11 13:50:00,187.56,187.64,187.5,187.5,29241.0,187.56,187.64,187.5,187.5,29241.0
2018-07-11 14:00:00,187.54,187.78,187.33,187.33,14585.0,187.54,187.78,187.33,187.33,14585.0
2018-07-11 14:10:00,187.32,187.58,187.2,187.58,15777.0,187.32,187.58,187.2,187.58,15777.0
2018-07-11 14:20:00,187.67,187.9,187.56,187.85,21230.0,187.67,187.9,187.56,187.85,21230.0
2018-07-11 14:30:00,187.92,187.94,187.64,187.66,6856.0,187.92,187.94,187.64,187.66,6856.0
2018-07-11 14:40:00,187.68,188.18,187.68,188.05,39907.0,187.68,188.18,187.68,188.05,39907.0
2018-07-11 14:50:00,188.13,188.14,187.59,187.85,13278.0,188.13,188.14,187.59,187.85,13278.0
2018-07-11 15:00:00,187.77,188.02,187.71,187.84,16284.0,187.77,188.02,187.71,187.84,16284.0
2018-07-11 15:10:00,187.79,187.83,187.34,187.4,15839.0,187.79,187.83,187.34,187.4,15839.0
2018-07-11 15:20:00,187.44,187.6,187.26,187.4,48211.0,187.44,187.6,187.26,187.4,48211.0
2018-07-11 15:30:00,187.4,187.56,187.3,187.42,27272.0,187.4,187.56,187.3,187.42,27272.0
2018-07-11 15:40:00,187.41,187.66,187.13,187.45,59643.0,187.41,187.66,187.13,187.45,59643.0
2018-07-11 15:50:00,187.42,187.42,187.0,187.17,96839.0,187.42,187.42,187.0,187.17,96839.0
2018-07-12 09:30:00,188.83,190.36,188.74,190.26,148386.0,188.83,190.36,188.74,190.26,148386.0
2018-07-12 09:40:00,190.23,190.66,189.71,190.62,47793.0,190.23,190.66,189.71,190.62,47793.0
2018-07-12 09:50:00,190.67,191.05,189.91,190.03,48862.0,190.67,191.05,189.91,190.03,48862.0
2018-07-12 10:00:00,190.04,190.94,190.0,190.64,32502.0,190.04,190.94,190.0,190.64,32502.0
2018-07-12 10:10:00,190.66,191.18,190.57,191.06,33228.0,190.66,191.18,190.57,191.06,33228.0
2018-07-12 10:20:00,191.08,191.53,190.87,191.53,56073.0,191.08,191.53,190.87,191.53,56073.0
2018-07-12 10:30:00,191.59,192.27,191.46,192.22,36416.0,191.59,192.27,191.46,192.22,36416.0
2018-07-12 10:40:00,192.22,192.31,191.68,191.87,61539.0,192.22,192.31,191.68,191.87,61539.0
2018-07-12 10:50:00,191.89,192.56,191.86,192.21,35722.0,191.89,192.56,191.86,192.21,35722.0
2018-07-12 11:00:00,192.24,192.97,191.74,192.85,76389.0,192.24,192.97,191.74,192.85,76389.0
2018-07-12 11:10:00,192.89,193.31,192.82,193.25,50431.0,192.89,193.31,192.82,193.25,50431.0
2018-07-12 11:20:00,193.32,193.42,192.9,193.02,20798.0,193.32,193.42,192.9,193.02,20798.0
2018-07-12 11:30:00,193.18,193.18,192.7,192.78,20518.0,193.18,193.18,192.7,192.78,20518.0
2018-07-12 11:40:00,192.8,192.81,192.01,192.37,26346.0,192.8,192.81,192.01,192.37,26346.0
2018-07-12 11:50:00,192.48,192.87,192.29,192.75,18557.0,192.48,192.87,192.29,192.75,18557.0
2018-07-12 12:00:00,192.87,193.06,192.57,192.84,21858.0,192.87,193.06,192.57,192.84,21858.0
2018-07-12 12:10:00,192.9,193.16,192.58,192.69,21756.0,192.9,193.16,192.58,192.69,21756.0
2018-07-12 12:20:00,192.68,192.89,192.64,192.76,19086.0,192.68,192.89,192.64,192.76,19086.0
2018-07-12 12:30:00,192.76,192.98,192.76,192.94,34465.0,192.76,192.98,192.76,192.94,34465.0
2018-07-12 12:40:00,193.0,193.12,192.88,192.95,29994.0,193.0,193.12,192.88,192.95,29994.0
2018-07-12 12:50:00,193.04,193.1,192.93,193.04,24407.0,193.04,193.1,192.93,193.04,24407.0
2018-07-12 13:00:00,192.98,193.41,192.96,193.41,30611.0,192.98,193.41,192.96,193.41,30611.0
2018-07-12 13:10:00,193.42,193.43,193.0,193.12,19787.0,193.42,193.43,193.0,193.12,19787.0
2018-07-12 13:20:00,193.18,193.27,193.0,193.26,19085.0,193.18,193.27,193.0,193.26,19085.0
2018-07-12 13:30:00,193.21,193.34,193.11,193.34,11893.0,193.21,193.34,193.11,193.34,11893.0
2018-07-12 13:40:00,193.39,193.39,193.09,193.19,14834.0,193.39,193.39,193.09,193.19,14834.0
2018-07-12 13:50:00,193.14,193.69,193.13,193.57,55385.0,193.14,193.69,193.13,193.57,55385.0
2018-07-12 14:00:00,193.64,194.24,193.53,194.02,53172.0,193.64,194.24,193.53,194.02,53172.0
2018-07-12 14:10:00,194.01,194.14,193.78,193.78,44798.0,194.01,194.14,193.78,193.78,44798.0
2018-07-12 14:20:00,193.93,194.36,193.79,194.29,22796.0,193.93,194.36,193.79,194.29,22796.0
2018-07-12 14:30:00,194.21,194.48,194.16,194.23,23962.0,194.21,194.48,194.16,194.23,23962.0
2018-07-12 14:40:00,194.3,194.7,194.27,194.61,54663.0,194.3,194.7,194.27,194.61,54663.0
2018-07-12 14:50:00,194.61,194.75,194.43,194.69,36055.0,194.61,194.75,194.43,194.69,36055.0
2018-07-12 15:00:00,194.7,194.78,194.51,194.58,30119.0,194.7,194.78,194.51,194.58,30119.0
2018-07-12 15:10:00,194.56,194.57,194.0,194.17,85825.0,194.56,194.57,194.0,194.17,85825.0
2018-07-12 15:20:00,194.17,194.17,193.63,193.87,57598.0,194.17,194.17,193.63,193.87,57598.0
2018-07-12 15:30:00,193.87,194.16,193.86,193.91,42137.0,193.87,194.16,193.86,193.91,42137.0
2018-07-12 15:40:00,193.91,194.28,193.87,194.16,36112.0,193.91,194.28,193.87,194.16,36112.0
2018-07-12 15:50:00,194.17,194.81,194.09,194.55,209734.0,194.17,194.81,194.09,194.55,209734.0
2018-07-13 09:30:00,192.88,193.98,192.19,193.09,67861.0,192.88,193.98,192.19,193.09,67861.0
2018-07-13 09:40:00,192.99,193.03,190.81,191.28,34183.0,192.99,193.03,190.81,191.28,34183.0
2018-07-13 09:50:00,191.22,191.29,190.05,190.45,24370.0,191.22,191.29,190.05,190.45,24370.0
2018-07-13 10:00:00,190.22,191.12,190.22,191.1,38785.0,190.22,191.12,190.22,191.1,38785.0
2018-07-13 10:10:00,191.07,191.07,190.13,190.26,29517.0,191.07,191.07,190.13,190.26,29517.0
2018-07-13 10:20:00,190.19,191.05,190.12,190.71,23971.0,190.19,191.05,190.12,190.71,23971.0
2018-07-13 10:30:00,190.81,190.82,190.38,190.7,20770.0,190.81,190.82,190.38,190.7,20770.0
2018-07-13 10:40:00,190.67,190.89,190.25,190.25,31265.0,190.67,190.89,190.25,190.25,31265.0
2018-07-13 10:50:00,190.26,190.88,190.17,190.68,26869.0,190.26,190.88,190.17,190.68,26869.0
2018-07-13 11:00:00,190.74,190.74,190.15,190.32,31323.0,190.74,190.74,190.15,190.32,31323.0
2018-07-13 11:10:00,190.24,190.72,190.13,190.71,20708.0,190.24,190.72,190.13,190.71,20708.0
2018-07-13 11:20:00,190.66,190.67,190.26,190.29,16616.0,190.66,190.67,190.26,190.29,16616.0
2018-07-13 11:30:00,190.39,190.45,190.0,190.01,41001.0,190.39,190.45,190.0,190.01,41001.0
2018-07-13 11:40:00,190.05,190.32,190.0,190.03,57781.0,190.05,190.32,190.0,190.03,57781.0
2018-07-13 11:50:00,190.06,190.06,189.24,189.49,48608.0,190.06,190.06,189.24,189.49,48608.0
2018-07-13 12:00:00,189.48,189.89,189.45,189.8,19827.0,189.48,189.89,189.45,189.8,19827.0
2018-07-13 12:10:00,189.89,190.12,189.81,190.0,30782.0,189.89,190.12,189.81,190.0,30782.0
2018-07-13 12:20:00,189.97,189.97,189.37,189.53,35020.0,189.97,189.97,189.37,189.53,35020.0
2018-07-13 12:30:00,189.5,189.54,189.37,189.37,26952.0,189.5,189.54,189.37,189.37,26952.0
2018-07-13 12:40:00,189.38,189.67,189.34,189.67,45215.0,189.38,189.67,189.34,189.67,45215.0
2018-07-13 12:50:00,189.61,189.66,189.37,189.59,20974.0,189.61,189.66,189.37,189.59,20974.0
2018-07-13 13:00:00,189.56,190.1,189.55,189.97,62807.0,189.56,190.1,189.55,189.97,62807.0
2018-07-13 13:10:00,189.9,189.95,189.4,189.4,39384.0,189.9,189.95,189.4,189.4,39384.0
2018-07-13 13:20:00,189.41,190.08,189.4,189.92,29158.0,189.41,190.08,189.4,189.92,29158.0
2018-07-13 13:30:00,189.9,190.23,189.89,190.22,11710.0,189.9,190.23,189.89,190.22,11710.0
2018-07-13 13:40:00,190.22,190.36,189.96,190.02,23810.0,190.22,190.36,189.96,190.02,23810.0
2018-07-13 13:50:00,189.99,190.23,189.94,190.17,16637.0,189.99,190.23,189.94,190.17,16637.0
2018-07-13 14:00:00,190.12,190.47,189.99,190.42,20187.0,190.12,190.47,189.99,190.42,20187.0
2018-07-13 14:10:00,190.42,190.81,190.28,190.72,28335.0,190.42,190.81,190.28,190.72,28335.0
2018-07-13 14:20:00,190.77,191.1,190.75,190.87,27193.0,190.77,191.1,190.75,190.87,27193.0
2018-07-13 14:30:00,190.75,190.95,190.75,190.85,17630.0,190.75,190.95,190.75,190.85,17630.0
2018-07-13 14:40:00,190.88,191.34,190.87,191.34,18267.0,190.88,191.34,190.87,191.34,18267.0
2018-07-13 14:50:00,191.3,191.89,191.25,191.76,43418.0,191.3,191.89,191.25,191.76,43418.0
2018-07-13 15:00:00,191.75,191.92,191.56,191.73,18237.0,191.75,191.92,191.56,191.73,18237.0
2018-07-13 15:10:00,191.74,191.81,191.51,191.51,16973.0,191.74,191.81,191.51,191.51,16973.0
2018-07-13 15:20:00,191.53,191.73,191.25,191.25,18674.0,191.53,191.73,191.25,191.25,18674.0
2018-07-13 15:30:00,191.25,191.5,191.13,191.3,43241.0,191.25,191.5,191.13,191.3,43241.0
2018-07-13 15:40:00,191.25,191.3,190.91,190.93,65678.0,191.25,191.3,190.91,190.93,65678.0
2018-07-13 15:50:00,190.94,191.45,190.85,191.06,141673.0,190.94,191.45,190.85,191.06,141673.0
2018-07-16 09:30:00,191.96,192.0,190.56,190.56,29954.0,191.96,192.0,190.56,190.56,29954.0
2018-07-16 09:40:00,190.92,190.92,190.17,190.66,13909.0,190.92,190.92,190.17,190.66,13909.0
2018-07-16 09:50:00,190.69,191.15,190.59,190.89,14959.0,190.69,191.15,190.59,190.89,14959.0
2018-07-16 10:00:00,190.95,191.09,190.82,190.99,15882.0,190.95,191.09,190.82,190.99,15882.0
2018-07-16 10:10:00,191.0,191.12,190.69,190.96,14937.0,191.0,191.12,190.69,190.96,14937.0
2018-07-16 10:20:00,190.84,191.07,190.74,191.0,12829.0,190.84,191.07,190.74,191.0,12829.0
2018-07-16 10:30:00,191.02,191.11,190.87,191.04,9003.0,191.02,191.11,190.87,191.04,9003.0
2018-07-16 10:40:00,191.09,191.1,190.68,190.71,8443.0,191.09,191.1,190.68,190.71,8443.0
2018-07-16 10:50:00,190.73,190.87,190.4,190.46,8549.0,190.73,190.87,190.4,190.46,8549.0
2018-07-16 11:00:00,190.47,190.47,190.13,190.29,33420.0,190.47,190.47,190.13,190.29,33420.0
2018-07-16 11:10:00,190.23,190.4,189.83,190.34,18988.0,190.23,190.4,189.83,190.34,18988.0
2018-07-16 11:20:00,190.41,190.5,190.2,190.27,8255.0,190.41,190.5,190.2,190.27,8255.0
2018-07-16 11:30:00,190.33,190.69,190.14,190.69,20015.0,190.33,190.69,190.14,190.69,20015.0
2018-07-16 11:40:00,190.69,191.07,190.48,190.95,12463.0,190.69,191.07,190.48,190.95,12463.0
2018-07-16 11:50:00,191.0,191.09,190.59,190.76,8161.0,191.0,191.09,190.59,190.76,8161.0
2018-07-16 12:00:00,190.71,190.71,190.46,190.46,6831.0,190.71,190.71,190.46,190.46,6831.0
2018-07-16 12:10:00,190.5,190.55,190.37,190.5,8050.0,190.5,190.55,190.37,190.5,8050.0
2018-07-16 12:20:00,190.46,190.7,190.34,190.46,20630.0,190.46,190.7,190.34,190.46,20630.0
2018-07-16 12:30:00,190.44,190.6,190.22,190.37,12629.0,190.44,190.6,190.22,190.37,12629.0
2018-07-16 12:40:00,190.36,190.47,189.94,189.94,8550.0,190.36,190.47,189.94,189.94,8550.0
2018-07-16 12:50:00,189.98,190.46,189.98,190.33,10919.0,189.98,190.46,189.98,190.33,10919.0
2018-07-16 13:00:00,190.39,190.56,190.14,190.33,17488.0,190.39,190.56,190.14,190.33,17488.0
2018-07-16 13:10:00,190.29,190.29,190.07,190.14,7888.0,190.29,190.29,190.07,190.14,7888.0
2018-07-16 13:20:00,190.18,190.19,189.93,190.06,8723.0,190.18,190.19,189.93,190.06,8723.0
2018-07-16 13:30:00,190.07,190.3,190.02,190.3,7296.0,190.07,190.3,190.02,190.3,7296.0
2018-07-16 13:40:00,190.31,190.32,189.88,189.97,7742.0,190.31,190.32,189.88,189.97,7742.0
2018-07-16 13:50:00,189.83,189.94,189.66,189.73,10643.0,189.83,189.94,189.66,189.73,10643.0
2018-07-16 14:00:00,189.83,189.86,189.56,189.56,10231.0,189.83,189.86,189.56,189.56,10231.0
2018-07-16 14:10:00,189.66,189.67,189.17,189.17,37469.0,189.66,189.67,189.17,189.17,37469.0
2018-07-16 14:20:00,189.22,189.71,189.17,189.38,23748.0,189.22,189.71,189.17,189.38,23748.0
2018-07-16 14:30:00,189.43,189.58,189.22,189.3,16792.0,189.43,189.58,189.22,189.3,16792.0
2018-07-16 14:40:00,189.26,189.27,188.68,189.04,20448.0,189.26,189.27,188.68,189.04,20448.0
2018-07-16 14:50:00,189.12,189.19,188.81,188.81,11405.0,189.12,189.19,188.81,188.81,11405.0
2018-07-16 15:00:00,188.81,188.99,188.67,188.99,25624.0,188.81,188.99,188.67,188.99,25624.0
2018-07-16 15:10:00,189.05,189.09,188.74,188.95,26598.0,189.05,189.09,188.74,188.95,26598.0
2018-07-16 15:20:00,188.96,189.21,188.88,189.16,22870.0,188.96,189.21,188.88,189.16,22870.0
2018-07-16 15:30:00,189.23,189.49,188.86,188.92,65390.0,189.23,189.49,188.86,188.92,65390.0
2018-07-16 15:40:00,188.97,189.14,188.73,188.82,72690.0,188.97,189.14,188.73,188.82,72690.0
2018-07-16 15:50:00,188.78,189.14,188.3,189.03,132193.0,188.78,189.14,188.3,189.03,132193.0
2018-07-17 09:30:00,186.95,187.28,184.22,186.97,107246.0,186.95,187.28,184.22,186.97,107246.0
2018-07-17 09:40:00,187.15,188.55,186.93,188.55,29930.0,187.15,188.55,186.93,188.55,29930.0
2018-07-17 09:50:00,188.53,188.61,187.55,188.53,32286.0,188.53,188.61,187.55,188.53,32286.0
2018-07-17 10:00:00,188.52,189.22,187.32,188.85,56152.0,188.52,189.22,187.32,188.85,56152.0
2018-07-17 10:10:00,188.88,189.1,188.22,188.49,44132.0,188.88,189.1,188.22,188.49,44132.0
2018-07-17 10:20:00,188.57,189.04,188.19,188.74,29070.0,188.57,189.04,188.19,188.74,29070.0
2018-07-17 10:30:00,188.77,188.97,188.6,188.65,26976.0,188.77,188.97,188.6,188.65,26976.0
2018-07-17 10:40:00,188.66,188.78,188.36,188.48,73753.0,188.66,188.78,188.36,188.48,73753.0
2018-07-17 10:50:00,188.51,189.07,188.23,188.56,24494.0,188.51,189.07,188.23,188.56,24494.0
2018-07-17 11:00:00,188.67,189.22,188.67,189.17,24823.0,188.67,189.22,188.67,189.17,24823.0
2018-07-17 11:10:00,189.17,189.38,188.81,188.82,18765.0,189.17,189.38,188.81,188.82,18765.0
2018-07-17 11:20:00,188.81,189.47,188.81,188.98,20246.0,188.81,189.47,188.81,188.98,20246.0
2018-07-17 11:30:00,189.06,189.33,188.92,189.33,12887.0,189.06,189.33,188.92,189.33,12887.0
2018-07-17 11:40:00,189.28,190.1,189.28,189.69,29506.0,189.28,190.1,189.28,189.69,29506.0
2018-07-17 11:50:00,189.93,190.38,189.93,190.21,14997.0,189.93,190.38,189.93,190.21,14997.0
2018-07-17 12:00:00,190.28,190.32,189.85,190.29,9847.0,190.28,190.32,189.85,190.29,9847.0
2018-07-17 12:10:00,190.33,190.85,190.21,190.77,13678.0,190.33,190.85,190.21,190.77,13678.0
2018-07-17 12:20:00,190.88,191.04,190.6,190.85,39611.0,190.88,191.04,190.6,190.85,39611.0
2018-07-17 12:30:00,190.94,191.24,190.74,190.88,15858.0,190.94,191.24,190.74,190.88,15858.0
2018-07-17 12:40:00,190.9,191.1,190.75,190.75,7818.0,190.9,191.1,190.75,190.75,7818.0
2018-07-17 12:50:00,190.81,191.13,190.58,190.58,30526.0,190.81,191.13,190.58,190.58,30526.0
2018-07-17 13:00:00,190.68,190.95,190.54,190.95,12650.0,190.68,190.95,190.54,190.95,12650.0
2018-07-17 13:10:00,191.1,191.39,190.77,190.85,10577.0,191.1,191.39,190.77,190.85,10577.0
2018-07-17 13:20:00,190.88,190.98,190.76,190.82,7692.0,190.88,190.98,190.76,190.82,7692.0
2018-07-17 13:30:00,190.85,190.89,190.66,190.78,14886.0,190.85,190.89,190.66,190.78,14886.0
2018-07-17 13:40:00,190.77,191.01,190.67,190.8,11118.0,190.77,191.01,190.67,190.8,11118.0
2018-07-17 13:50:00,190.76,190.95,190.64,190.79,9357.0,190.76,190.95,190.64,190.79,9357.0
2018-07-17 14:00:00,190.78,190.78,190.58,190.62,9748.0,190.78,190.78,190.58,190.62,9748.0
2018-07-17 14:10:00,190.62,190.82,190.58,190.59,14529.0,190.62,190.82,190.58,190.59,14529.0
2018-07-17 14:20:00,190.59,190.62,190.38,190.5,22662.0,190.59,190.62,190.38,190.5,22662.0
2018-07-17 14:30:00,190.55,191.18,190.54,191.08,12632.0,190.55,191.18,190.54,191.08,12632.0
2018-07-17 14:40:00,191.19,191.3,191.03,191.22,9761.0,191.19,191.3,191.03,191.22,9761.0
2018-07-17 14:50:00,191.17,191.43,191.08,191.13,11564.0,191.17,191.43,191.08,191.13,11564.0
2018-07-17 15:00:00,191.06,191.31,190.85,191.29,15768.0,191.06,191.31,190.85,191.29,15768.0
2018-07-17 15:10:00,191.29,191.57,191.16,191.26,25502.0,191.29,191.57,191.16,191.26,25502.0
2018-07-17 15:20:00,191.25,191.52,191.16,191.33,18789.0,191.25,191.52,191.16,191.33,18789.0
2018-07-17 15:30:00,191.26,191.43,191.03,191.34,24498.0,191.26,191.43,191.03,191.34,24498.0
2018-07-17 15:40:00,191.33,191.67,191.33,191.41,38655.0,191.33,191.67,191.33,191.41,38655.0
2018-07-17 15:50:00,191.37,191.41,190.89,191.18,75668.0,191.37,191.41,190.89,191.18,75668.0
2018-07-18 09:30:00,192.0,192.87,190.26,191.03,57293.0,192.0,192.87,190.26,191.03,57293.0
2018-07-18 09:40:00,190.88,191.11,190.11,190.9,44194.0,190.88,191.11,190.11,190.9,44194.0
2018-07-18 09:50:00,190.88,191.6,190.67,191.6,12026.0,190.88,191.6,190.67,191.6,12026.0
2018-07-18 10:00:00,191.74,192.24,191.36,191.85,10200.0,191.74,192.24,191.36,191.85,10200.0
2018-07-18 10:10:00,191.92,192.07,191.12,191.12,17860.0,191.92,192.07,191.12,191.12,17860.0
2018-07-18 10:20:00,191.3,191.87,191.0,191.74,15946.0,191.3,191.87,191.0,191.74,15946.0
2018-07-18 10:30:00,191.65,191.8,190.94,191.52,11412.0,191.65,191.8,190.94,191.52,11412.0
2018-07-18 10:40:00,191.52,191.91,191.51,191.74,8551.0,191.52,191.91,191.51,191.74,8551.0
2018-07-18 10:50:00,191.8,192.01,191.74,191.85,8672.0,191.8,192.01,191.74,191.85,8672.0
2018-07-18 11:00:00,191.91,192.2,191.74,192.2,7195.0,191.91,192.2,191.74,192.2,7195.0
2018-07-18 11:10:00,192.03,192.38,192.01,192.22,12257.0,192.03,192.38,192.01,192.22,12257.0
2018-07-18 11:20:00,192.26,192.72,192.16,192.31,19090.0,192.26,192.72,192.16,192.31,19090.0
2018-07-18 11:30:00,192.37,192.88,192.35,192.57,14469.0,192.37,192.88,192.35,192.57,14469.0
2018-07-18 11:40:00,192.59,192.65,192.27,192.64,33106.0,192.59,192.65,192.27,192.64,33106.0
2018-07-18 11:50:00,192.64,192.98,192.57,192.96,44786.0,192.64,192.98,192.57,192.96,44786.0
2018-07-18 12:00:00,192.91,193.21,192.42,192.96,35901.0,192.91,193.21,192.42,192.96,35901.0
2018-07-18 12:10:00,192.89,193.04,192.61,192.67,70261.0,192.89,193.04,192.61,192.67,70261.0
2018-07-18 12:20:00,192.73,193.05,192.63,192.99,21054.0,192.73,193.05,192.63,192.99,21054.0
2018-07-18 12:30:00,192.99,193.23,192.75,192.96,19863.0,192.99,193.23,192.75,192.96,19863.0
2018-07-18 12:40:00,192.96,193.36,192.85,193.3,16044.0,192.96,193.36,192.85,193.3,16044.0
2018-07-18 12:50:00,193.38,193.53,193.18,193.45,52058.0,193.38,193.53,193.18,193.45,52058.0
2018-07-18 13:00:00,193.39,193.79,193.33,193.58,27775.0,193.39,193.79,193.33,193.58,27775.0
2018-07-18 13:10:00,193.66,193.84,193.65,193.81,7472.0,193.66,193.84,193.65,193.81,7472.0
2018-07-18 13:20:00,193.85,194.02,193.74,193.89,28828.0,193.85,194.02,193.74,193.89,28828.0
2018-07-18 13:30:00,193.87,193.87,193.26,193.26,11490.0,193.87,193.87,193.26,193.26,11490.0
2018-07-18 13:40:00,193.3,193.38,193.11,193.25,7848.0,193.3,193.38,193.11,193.25,7848.0
2018-07-18 13:50:00,193.3,193.45,193.09,193.28,13002.0,193.3,193.45,193.09,193.28,13002.0
2018-07-18 14:00:00,193.34,193.96,193.33,193.91,18293.0,193.34,193.96,193.33,193.91,18293.0
2018-07-18 14:10:00,193.84,193.96,193.38,193.38,43568.0,193.84,193.96,193.38,193.38,43568.0
2018-07-18 14:20:00,193.41,193.42,192.42,192.42,78011.0,193.41,193.42,192.42,192.42,78011.0
2018-07-18 14:30:00,192.48,192.48,191.46,191.82,47369.0,192.48,192.48,191.46,191.82,47369.0
2018-07-18 14:40:00,191.86,192.24,191.84,191.99,17491.0,191.86,192.24,191.84,191.99,17491.0
2018-07-18 14:50:00,191.99,192.09,191.65,191.95,14408.0,191.99,192.09,191.65,191.95,14408.0
2018-07-18 15:00:00,191.99,192.24,191.96,192.23,32299.0,191.99,192.24,191.96,192.23,32299.0
2018-07-18 15:10:00,192.23,192.48,192.12,192.27,23610.0,192.23,192.48,192.12,192.27,23610.0
2018-07-18 15:20:00,192.3,192.39,192.12,192.3,34791.0,192.3,192.39,192.12,192.3,34791.0
2018-07-18 15:30:00,192.33,192.34,191.75,191.91,35047.0,192.33,192.34,191.75,191.91,35047.0
2018-07-18 15:40:00,191.89,191.97,191.8,191.81,46043.0,191.89,191.97,191.8,191.81,46043.0
2018-07-18 15:50:00,191.81,192.1,191.81,192.02,110957.0,191.81,192.1,191.81,192.02,110957.0
2018-07-19 09:30:00,191.53,192.74,191.28,192.43,37656.0,191.53,192.74,191.28,192.43,37656.0
2018-07-19 09:40:00,192.44,192.67,191.8,192.2,16315.0,192.44,192.67,191.8,192.2,16315.0
2018-07-19 09:50:00,192.19,192.2,190.94,191.4,26821.0,192.19,192.2,190.94,191.4,26821.0
2018-07-19 10:00:00,191.43,191.7,191.11,191.29,17377.0,191.43,191.7,191.11,191.29,17377.0
2018-07-19 10:10:00,191.37,191.84,191.29,191.62,10938.0,191.37,191.84,191.29,191.62,10938.0
2018-07-19 10:20:00,191.65,192.0,191.53,191.74,20781.0,191.65,192.0,191.53,191.74,20781.0
2018-07-19 10:30:00,191.64,191.69,191.2,191.26,8805.0,191.64,191.69,191.2,191.26,8805.0
2018-07-19 10:40:00,191.45,191.7,191.21,191.51,9752.0,191.45,191.7,191.21,191.51,9752.0
2018-07-19 10:50:00,191.45,192.18,191.36,191.85,18850.0,191.45,192.18,191.36,191.85,18850.0
2018-07-19 11:00:00,191.88,192.32,191.83,192.07,9494.0,191.88,192.32,191.83,192.07,9494.0
2018-07-19 11:10:00,192.09,192.09,191.49,191.65,24102.0,192.09,192.09,191.49,191.65,24102.0
2018-07-19 11:20:00,191.61,191.84,191.26,191.28,26479.0,191.61,191.84,191.26,191.28,26479.0
2018-07-19 11:30:00,191.31,191.57,191.26,191.29,15676.0,191.31,191.57,191.26,191.29,15676.0
2018-07-19 11:40:00,191.28,191.4,191.0,191.04,25184.0,191.28,191.4,191.0,191.04,25184.0
2018-07-19 11:50:00,191.04,191.24,190.69,190.69,33441.0,191.04,191.24,190.69,190.69,33441.0
2018-07-19 12:00:00,190.79,190.79,190.01,190.13,35281.0,190.79,190.79,190.01,190.13,35281.0
2018-07-19 12:10:00,190.13,190.33,189.91,189.98,21615.0,190.13,190.33,189.91,189.98,21615.0
2018-07-19 12:20:00,190.0,190.5,189.8,190.5,34151.0,190.0,190.5,189.8,190.5,34151.0
2018-07-19 12:30:00,190.45,190.52,190.35,190.47,5769.0,190.45,190.52,190.35,190.47,5769.0
2018-07-19 12:40:00,190.53,190.53,189.68,189.93,7881.0,190.53,190.53,189.68,189.93,7881.0
2018-07-19 12:50:00,190.12,190.41,190.12,190.41,4151.0,190.12,190.41,190.12,190.41,4151.0
2018-07-19 13:00:00,190.42,190.7,190.29,190.58,9179.0,190.42,190.7,190.29,190.58,9179.0
2018-07-19 13:10:00,190.58,190.77,190.53,190.62,10905.0,190.58,190.77,190.53,190.62,10905.0
2018-07-19 13:20:00,190.6,190.88,190.54,190.73,14311.0,190.6,190.88,190.54,190.73,14311.0
2018-07-19 13:30:00,190.69,191.0,190.67,190.83,10519.0,190.69,191.0,190.67,190.83,10519.0
2018-07-19 13:40:00,190.77,190.85,190.65,190.73,6443.0,190.77,190.85,190.65,190.73,6443.0
2018-07-19 13:50:00,190.71,190.9,190.48,190.62,5677.0,190.71,190.9,190.48,190.62,5677.0
2018-07-19 14:00:00,190.68,191.0,190.68,190.84,7115.0,190.68,191.0,190.68,190.84,7115.0
2018-07-19 14:10:00,190.79,190.79,190.59,190.69,7106.0,190.79,190.79,190.59,190.69,7106.0
2018-07-19 14:20:00,190.67,190.75,190.41,190.51,8940.0,190.67,190.75,190.41,190.51,8940.0
2018-07-19 14:30:00,190.51,190.53,190.23,190.3,6987.0,190.51,190.53,190.23,190.3,6987.0
2018-07-19 14:40:00,190.29,190.54,190.29,190.54,7831.0,190.29,190.54,190.29,190.54,7831.0
2018-07-19 14:50:00,190.47,190.56,190.28,190.56,9051.0,190.47,190.56,190.28,190.56,9051.0
2018-07-19 15:00:00,190.53,190.55,190.18,190.18,14509.0,190.53,190.55,190.18,190.18,14509.0
2018-07-19 15:10:00,190.17,190.24,189.7,189.74,22350.0,190.17,190.24,189.7,189.74,22350.0
2018-07-19 15:20:00,189.76,190.0,189.48,190.0,18921.0,189.76,190.0,189.48,190.0,18921.0
2018-07-19 15:30:00,190.01,190.1,189.82,190.0,29806.0,190.01,190.1,189.82,190.0,29806.0
2018-07-19 15:40:00,189.97,190.26,189.83,189.92,40167.0,189.97,190.26,189.83,189.92,40167.0
2018-07-19 15:50:00,189.95,190.07,189.7,189.98,75623.0,189.95,190.07,189.7,189.98,75623.0
2018-07-20 09:30:00,191.01,192.51,190.91,192.05,60190.0,191.01,192.51,190.91,192.05,60190.0
2018-07-20 09:40:00,191.78,193.32,191.78,193.05,34582.0,191.78,193.32,191.78,193.05,34582.0
2018-07-20 09:50:00,193.21,193.56,192.24,192.24,26274.0,193.21,193.56,192.24,192.24,26274.0
2018-07-20 10:00:00,192.4,192.71,192.01,192.01,98267.0,192.4,192.71,192.01,192.01,98267.0
2018-07-20 10:10:00,192.06,192.54,192.0,192.34,18980.0,192.06,192.54,192.0,192.34,18980.0
2018-07-20 10:20:00,192.31,192.75,192.2,192.49,20533.0,192.31,192.75,192.2,192.49,20533.0
2018-07-20 10:30:00,192.53,192.53,192.05,192.4,18372.0,192.53,192.53,192.05,192.4,18372.0
2018-07-20 10:40:00,192.33,192.69,192.05,192.3,47965.0,192.33,192.69,192.05,192.3,47965.0
2018-07-20 10:50:00,192.31,192.44,192.07,192.33,34850.0,192.31,192.44,192.07,192.33,34850.0
2018-07-20 11:00:00,192.38,192.43,192.16,192.31,49092.0,192.38,192.43,192.16,192.31,49092.0
2018-07-20 11:10:00,192.29,192.34,191.56,191.58,31841.0,192.29,192.34,191.56,191.58,31841.0
2018-07-20 11:20:00,191.6,192.18,191.57,191.65,16766.0,191.6,192.18,191.57,191.65,16766.0
2018-07-20 11:30:00,191.74,191.75,191.4,191.48,9192.0,191.74,191.75,191.4,191.48,9192.0
2018-07-20 11:40:00,191.47,191.8,191.26,191.39,13439.0,191.47,191.8,191.26,191.39,13439.0
2018-07-20 11:50:00,191.44,191.6,191.25,191.28,14082.0,191.44,191.6,191.25,191.28,14082.0
2018-07-20 12:00:00,191.28,191.37,191.07,191.37,14856.0,191.28,191.37,191.07,191.37,14856.0
2018-07-20 12:10:00,191.32,191.34,190.96,191.15,8521.0,191.32,191.34,190.96,191.15,8521.0
2018-07-20 12:20:00,191.15,191.21,190.7,190.7,15098.0,191.15,191.21,190.7,190.7,15098.0
2018-07-20 12:30:00,190.7,190.95,190.5,190.69,20633.0,190.7,190.95,190.5,190.69,20633.0
2018-07-20 12:40:00,190.7,190.77,190.58,190.64,10106.0,190.7,190.77,190.58,190.64,10106.0
2018-07-20 12:50:00,190.63,190.8,190.6,190.67,10209.0,190.63,190.8,190.6,190.67,10209.0
2018-07-20 13:00:00,190.62,191.12,190.62,191.01,41096.0,190.62,191.12,190.62,191.01,41096.0
2018-07-20 13:10:00,191.03,191.28,190.88,190.89,98548.0,191.03,191.28,190.88,190.89,98548.0
2018-07-20 13:20:00,190.9,191.15,190.73,191.09,58143.0,190.9,191.15,190.73,191.09,58143.0
2018-07-20 13:30:00,191.08,191.55,191.07,191.25,73047.0,191.08,191.55,191.07,191.25,73047.0
2018-07-20 13:40:00,191.25,191.33,191.07,191.33,35431.0,191.25,191.33,191.07,191.33,35431.0
2018-07-20 13:50:00,191.38,191.42,191.21,191.36,19023.0,191.38,191.42,191.21,191.36,19023.0
2018-07-20 14:00:00,191.29,191.86,191.27,191.7,24909.0,191.29,191.86,191.27,191.7,24909.0
2018-07-20 14:10:00,191.62,191.64,191.3,191.5,10498.0,191.62,191.64,191.3,191.5,10498.0
2018-07-20 14:20:00,191.54,191.6,191.35,191.47,8427.0,191.54,191.6,191.35,191.47,8427.0
2018-07-20 14:30:00,191.47,191.47,190.97,190.97,13515.0,191.47,191.47,190.97,190.97,13515.0
2018-07-20 14:40:00,191.12,191.22,191.05,191.12,7286.0,191.12,191.22,191.05,191.12,7286.0
2018-07-20 14:50:00,191.18,191.35,191.11,191.27,12481.0,191.18,191.35,191.11,191.27,12481.0
2018-07-20 15:00:00,191.24,191.3,191.06,191.23,21551.0,191.24,191.3,191.06,191.23,21551.0
2018-07-20 15:10:00,191.19,191.28,190.94,190.97,15517.0,191.19,191.28,190.94,190.97,15517.0
2018-07-20 15:20:00,190.95,191.27,190.9,191.17,15543.0,190.95,191.27,190.9,191.17,15543.0
2018-07-20 15:30:00,191.21,191.56,191.15,191.15,33896.0,191.21,191.56,191.15,191.15,33896.0
2018-07-20 15:40:00,191.15,191.38,191.11,191.11,45292.0,191.15,191.38,191.11,191.11,45292.0
2018-07-20 15:50:00,191.1,191.17,190.72,191.02,68971.0,191.1,191.17,190.72,191.02,68971.0
2018-07-23 09:30:00,190.18,191.35,187.42,187.75,60421.0,190.18,191.35,187.42,187.75,60421.0
2018-07-23 09:40:00,187.75,188.32,186.85,187.7,46047.0,187.75,188.32,186.85,187.7,46047.0
2018-07-23 09:50:00,187.73,188.02,186.58,187.87,65792.0,187.73,188.02,186.58,187.87,65792.0
2018-07-23 10:00:00,188.17,188.75,187.73,188.75,64232.0,188.17,188.75,187.73,188.75,64232.0
2018-07-23 10:10:00,188.75,189.2,188.44,188.81,40841.0,188.75,189.2,188.44,188.81,40841.0
2018-07-23 10:20:00,188.77,189.53,188.72,189.08,37785.0,188.77,189.53,188.72,189.08,37785.0
2018-07-23 10:30:00,189.11,189.11,188.17,188.99,24730.0,189.11,189.11,188.17,188.99,24730.0
2018-07-23 10:40:00,189.11,189.19,188.09,188.49,21087.0,189.11,189.19,188.09,188.49,21087.0
2018-07-23 10:50:00,188.43,188.95,188.26,188.49,40760.0,188.43,188.95,188.26,188.49,40760.0
2018-07-23 11:00:00,188.57,188.75,187.68,187.94,26107.0,188.57,188.75,187.68,187.94,26107.0
2018-07-23 11:10:00,188.0,188.19,187.59,187.59,25325.0,188.0,188.19,187.59,187.59,25325.0
2018-07-23 11:20:00,187.58,188.29,187.58,188.19,24843.0,187.58,188.29,187.58,188.19,24843.0
2018-07-23 11:30:00,188.0,188.7,188.0,188.48,26706.0,188.0,188.7,188.0,188.48,26706.0
2018-07-23 11:40:00,188.52,188.65,188.28,188.37,36108.0,188.52,188.65,188.28,188.37,36108.0
2018-07-23 11:50:00,188.38,188.8,188.35,188.47,38620.0,188.38,188.8,188.35,188.47,38620.0
2018-07-23 12:00:00,188.47,188.95,188.38,188.68,29713.0,188.47,188.95,188.38,188.68,29713.0
2018-07-23 12:10:00,188.71,189.0,188.59,188.78,19392.0,188.71,189.0,188.59,188.78,19392.0
2018-07-23 12:20:00,188.77,188.82,188.53,188.53,18545.0,188.77,188.82,188.53,188.53,18545.0
2018-07-23 12:30:00,188.54,189.07,188.54,188.79,11801.0,188.54,189.07,188.54,188.79,11801.0
2018-07-23 12:40:00,188.76,188.94,188.56,188.7,11087.0,188.76,188.94,188.56,188.7,11087.0
2018-07-23 12:50:00,188.7,188.7,188.27,188.54,11214.0,188.7,188.7,188.27,188.54,11214.0
2018-07-23 13:00:00,188.58,188.66,188.39,188.64,11102.0,188.58,188.66,188.39,188.64,11102.0
2018-07-23 13:10:00,188.65,188.88,188.46,188.79,30707.0,188.65,188.88,188.46,188.79,30707.0
2018-07-23 13:20:00,188.78,188.79,188.4,188.5,14683.0,188.78,188.79,188.4,188.5,14683.0
2018-07-23 13:30:00,188.5,188.86,188.41,188.59,28755.0,188.5,188.86,188.41,188.59,28755.0
2018-07-23 13:40:00,188.59,188.7,188.47,188.56,29327.0,188.59,188.7,188.47,188.56,29327.0
2018-07-23 13:50:00,188.52,188.66,188.36,188.66,17379.0,188.52,188.66,188.36,188.66,17379.0
2018-07-23 14:00:00,188.61,189.23,188.53,189.23,25735.0,188.61,189.23,188.53,189.23,25735.0
2018-07-23 14:10:00,189.23,189.27,188.81,188.84,25464.0,189.23,189.27,188.81,188.84,25464.0
2018-07-23 14:20:00,188.83,189.03,188.76,188.9,22130.0,188.83,189.03,188.76,188.9,22130.0
2018-07-23 14:30:00,188.92,189.13,188.87,189.05,26823.0,188.92,189.13,188.87,189.05,26823.0
2018-07-23 14:40:00,189.14,189.58,189.06,189.53,18534.0,189.14,189.58,189.06,189.53,18534.0
2018-07-23 14:50:00,189.56,189.59,189.38,189.5,18753.0,189.56,189.59,189.38,189.5,18753.0
2018-07-23 15:00:00,189.5,190.01,189.48,189.58,32899.0,189.5,190.01,189.48,189.58,32899.0
2018-07-23 15:10:00,189.55,190.21,189.55,190.1,28258.0,189.55,190.21,189.55,190.1,28258.0
2018-07-23 15:20:00,190.06,190.28,189.91,190.26,23202.0,190.06,190.28,189.91,190.26,23202.0
2018-07-23 15:30:00,190.31,190.36,189.91,190.28,26015.0,190.31,190.36,189.91,190.28,26015.0
2018-07-23 15:40:00,190.28,190.7,190.15,190.6,42930.0,190.28,190.7,190.15,190.6,42930.0
2018-07-23 15:50:00,190.64,190.84,190.42,190.43,89272.0,190.64,190.84,190.42,190.43,89272.0
2018-07-24 09:30:00,191.93,192.18,191.08,191.34,62704.0,191.93,192.18,191.08,191.34,62704.0
2018-07-24 09:40:00,191.36,191.5,190.19,190.19,35468.0,191.36,191.5,190.19,190.19,35468.0
2018-07-24 09:50:00,190.12,190.49,188.81,189.04,38650.0,190.12,190.49,188.81,189.04,38650.0
2018-07-24 10:00:00,189.04,190.09,188.91,189.92,35546.0,189.04,190.09,188.91,189.92,35546.0
2018-07-24 10:10:00,189.77,189.86,188.91,189.17,25332.0,189.77,189.86,188.91,189.17,25332.0
2018-07-24 10:20:00,189.18,189.98,189.13,189.58,17792.0,189.18,189.98,189.13,189.58,17792.0
2018-07-24 10:30:00,189.54,189.86,189.46,189.72,21284.0,189.54,189.86,189.46,189.72,21284.0
2018-07-24 10:40:00,189.69,189.73,189.0,189.12,21227.0,189.69,189.73,189.0,189.12,21227.0
2018-07-24 10:50:00,189.06,189.65,189.05,189.27,20959.0,189.06,189.65,189.05,189.27,20959.0
2018-07-24 11:00:00,189.38,189.38,187.67,188.11,37704.0,189.38,189.38,187.67,188.11,37704.0
2018-07-24 11:10:00,188.39,188.6,188.09,188.39,19511.0,188.39,188.6,188.09,188.39,19511.0
2018-07-24 11:20:00,188.32,188.48,187.87,187.87,43844.0,188.32,188.48,187.87,187.87,43844.0
2018-07-24 11:30:00,187.93,187.99,187.42,187.66,49814.0,187.93,187.99,187.42,187.66,49814.0
2018-07-24 11:40:00,187.71,187.86,186.58,186.86,581654.0,187.71,187.86,186.58,186.86,581654.0
2018-07-24 11:50:00,186.8,187.07,186.55,186.68,24089.0,186.8,187.07,186.55,186.68,24089.0
2018-07-24 12:00:00,186.64,186.66,185.83,186.12,41287.0,186.64,186.66,185.83,186.12,41287.0
2018-07-24 12:10:00,186.13,186.51,185.91,185.97,18786.0,186.13,186.51,185.91,185.97,18786.0
2018-07-24 12:20:00,186.07,186.3,185.98,186.11,16812.0,186.07,186.3,185.98,186.11,16812.0
2018-07-24 12:30:00,186.03,186.27,185.89,185.99,21840.0,186.03,186.27,185.89,185.99,21840.0
2018-07-24 12:40:00,185.96,185.96,184.61,185.13,26431.0,185.96,185.96,184.61,185.13,26431.0
2018-07-24 12:50:00,185.05,185.09,184.45,184.74,19796.0,185.05,185.09,184.45,184.74,19796.0
2018-07-24 13:00:00,184.59,185.33,184.1,185.33,61558.0,184.59,185.33,184.1,185.33,61558.0
2018-07-24 13:10:00,185.32,185.5,184.94,185.0,20355.0,185.32,185.5,184.94,185.0,20355.0
2018-07-24 13:20:00,185.02,185.15,184.36,184.49,17593.0,185.02,185.15,184.36,184.49,17593.0
2018-07-24 13:30:00,184.51,184.51,183.59,183.59,24959.0,184.51,184.51,183.59,183.59,24959.0
2018-07-24 13:40:00,183.74,184.31,183.43,184.31,29522.0,183.74,184.31,183.43,184.31,29522.0
2018-07-24 13:50:00,184.25,184.63,184.0,184.53,66591.0,184.25,184.63,184.0,184.53,66591.0
2018-07-24 14:00:00,184.54,184.75,184.0,184.27,35838.0,184.54,184.75,184.0,184.27,35838.0
2018-07-24 14:10:00,184.52,184.55,183.73,183.8,48422.0,184.52,184.55,183.73,183.8,48422.0
2018-07-24 14:20:00,183.78,184.34,183.78,184.08,75521.0,183.78,184.34,183.78,184.08,75521.0
2018-07-24 14:30:00,184.08,184.35,183.94,184.02,45972.0,184.08,184.35,183.94,184.02,45972.0
2018-07-24 14:40:00,184.08,184.4,183.94,184.17,56068.0,184.08,184.4,183.94,184.17,56068.0
2018-07-24 14:50:00,184.12,184.32,183.93,184.05,82638.0,184.12,184.32,183.93,184.05,82638.0
2018-07-24 15:00:00,184.07,185.39,183.95,185.21,99820.0,184.07,185.39,183.95,185.21,99820.0
2018-07-24 15:10:00,185.17,185.29,184.86,185.0,58681.0,185.17,185.29,184.86,185.0,58681.0
2018-07-24 15:20:00,185.01,185.23,184.29,184.82,70797.0,185.01,185.23,184.29,184.82,70797.0
2018-07-24 15:30:00,184.82,185.27,184.69,184.87,43109.0,184.82,185.27,184.69,184.87,43109.0
2018-07-24 15:40:00,184.91,184.95,184.66,184.76,56444.0,184.91,184.95,184.66,184.76,56444.0
2018-07-24 15:50:00,184.76,185.21,184.75,184.9,148168.0,184.76,185.21,184.75,184.9,148168.0
2018-07-25 09:30:00,184.57,186.78,184.57,186.22,107355.0,184.57,186.78,184.57,186.22,107355.0
2018-07-25 09:40:00,186.37,186.7,185.38,185.67,78031.0,186.37,186.7,185.38,185.67,78031.0
2018-07-25 09:50:00,185.81,186.68,185.69,186.06,84457.0,185.81,186.68,185.69,186.06,84457.0
2018-07-25 10:00:00,186.13,186.45,185.72,185.83,50831.0,186.13,186.45,185.72,185.83,50831.0
2018-07-25 10:10:00,185.91,185.96,185.13,185.17,39972.0,185.91,185.96,185.13,185.17,39972.0
2018-07-25 10:20:00,185.15,185.18,184.04,184.31,57726.0,185.15,185.18,184.04,184.31,57726.0
2018-07-25 10:30:00,184.22,185.03,184.14,185.01,62855.0,184.22,185.03,184.14,185.01,62855.0
2018-07-25 10:40:00,185.02,185.16,184.07,184.2,72877.0,185.02,185.16,184.07,184.2,72877.0
2018-07-25 10:50:00,184.14,184.94,184.0,184.21,69368.0,184.14,184.94,184.0,184.21,69368.0
2018-07-25 11:00:00,184.25,184.61,183.83,184.61,81522.0,184.25,184.61,183.83,184.61,81522.0
2018-07-25 11:10:00,184.61,185.68,184.44,185.01,39856.0,184.61,185.68,184.44,185.01,39856.0
2018-07-25 11:20:00,184.87,185.92,184.6,185.78,47953.0,184.87,185.92,184.6,185.78,47953.0
2018-07-25 11:30:00,185.98,186.33,184.94,186.15,134265.0,185.98,186.33,184.94,186.15,134265.0
2018-07-25 11:40:00,186.27,186.42,185.6,185.71,68939.0,186.27,186.42,185.6,185.71,68939.0
2018-07-25 11:50:00,185.71,186.51,185.67,185.96,75917.0,185.71,186.51,185.67,185.96,75917.0
2018-07-25 12:00:00,185.85,186.69,185.85,186.06,41196.0,185.85,186.69,185.85,186.06,41196.0
2018-07-25 12:10:00,186.03,186.8,186.0,186.63,80567.0,186.03,186.8,186.0,186.63,80567.0
2018-07-25 12:20:00,186.62,186.9,186.22,186.47,37143.0,186.62,186.9,186.22,186.47,37143.0
2018-07-25 12:30:00,186.59,187.29,186.47,187.09,22270.0,186.59,187.29,186.47,187.09,22270.0
2018-07-25 12:40:00,187.18,187.28,186.75,187.0,125356.0,187.18,187.28,186.75,187.0,125356.0
2018-07-25 12:50:00,186.96,187.33,186.93,187.31,36107.0,186.96,187.33,186.93,187.31,36107.0
2018-07-25 13:00:00,187.28,187.32,186.06,186.33,119096.0,187.28,187.32,186.06,186.33,119096.0
2018-07-25 13:10:00,186.25,186.73,186.0,186.03,47532.0,186.25,186.73,186.0,186.03,47532.0
2018-07-25 13:20:00,186.0,186.04,184.98,185.21,76231.0,186.0,186.04,184.98,185.21,76231.0
2018-07-25 13:30:00,185.19,185.47,185.11,185.11,37345.0,185.19,185.47,185.11,185.11,37345.0
2018-07-25 13:40:00,185.11,185.22,184.44,184.85,58090.0,185.11,185.22,184.44,184.85,58090.0
2018-07-25 13:50:00,184.88,185.36,184.68,185.19,42979.0,184.88,185.36,184.68,185.19,42979.0
2018-07-25 14:00:00,185.2,185.69,185.2,185.63,42222.0,185.2,185.69,185.2,185.63,42222.0
2018-07-25 14:10:00,185.56,186.26,185.54,185.74,42551.0,185.56,186.26,185.54,185.74,42551.0
2018-07-25 14:20:00,185.81,186.67,185.77,186.51,41592.0,185.81,186.67,185.77,186.51,41592.0
2018-07-25 14:30:00,186.54,186.6,186.25,186.29,48241.0,186.54,186.6,186.25,186.29,48241.0
2018-07-25 14:40:00,186.28,186.6,186.05,186.45,42914.0,186.28,186.6,186.05,186.45,42914.0
2018-07-25 14:50:00,186.42,186.53,185.43,185.87,123911.0,186.42,186.53,185.43,185.87,123911.0
2018-07-25 15:00:00,185.92,186.06,185.0,185.12,106301.0,185.92,186.06,185.0,185.12,106301.0
2018-07-25 15:10:00,185.14,185.24,184.4,184.89,92126.0,185.14,185.24,184.4,184.89,92126.0
2018-07-25 15:20:00,184.89,184.96,184.25,184.41,82971.0,184.89,184.96,184.25,184.41,82971.0
2018-07-25 15:30:00,184.41,184.52,184.14,184.41,86794.0,184.41,184.52,184.14,184.41,86794.0
2018-07-25 15:40:00,184.4,184.75,184.0,184.28,148413.0,184.4,184.75,184.0,184.28,148413.0
2018-07-25 15:50:00,184.29,184.56,183.36,183.81,277599.0,184.29,184.56,183.36,183.81,277599.0
2018-07-26 09:30:00,181.5,189.56,181.5,189.01,219436.0,181.5,189.56,181.5,189.01,219436.0
2018-07-26 09:40:00,189.0,190.99,188.67,190.88,172849.0,189.0,190.99,188.67,190.88,172849.0
2018-07-26 09:50:00,190.69,192.0,190.0,191.38,159668.0,190.69,192.0,190.0,191.38,159668.0
2018-07-26 10:00:00,191.38,193.23,191.0,193.16,135415.0,191.38,193.23,191.0,193.16,135415.0
2018-07-26 10:10:00,193.12,194.67,192.51,192.68,128668.0,193.12,194.67,192.51,192.68,128668.0
2018-07-26 10:20:00,192.93,194.46,192.46,193.52,66643.0,192.93,194.46,192.46,193.52,66643.0
2018-07-26 10:30:00,193.43,193.7,191.46,191.8,67041.0,193.43,193.7,191.46,191.8,67041.0
2018-07-26 10:40:00,191.85,193.2,191.85,192.28,54774.0,191.85,193.2,191.85,192.28,54774.0
2018-07-26 10:50:00,192.53,192.93,191.82,191.93,51267.0,192.53,192.93,191.82,191.93,51267.0
2018-07-26 11:00:00,191.88,192.04,191.05,191.72,63041.0,191.88,192.04,191.05,191.72,63041.0
2018-07-26 11:10:00,191.72,191.9,191.32,191.58,61652.0,191.72,191.9,191.32,191.58,61652.0
2018-07-26 11:20:00,191.54,191.69,190.95,191.11,38745.0,191.54,191.69,190.95,191.11,38745.0
2018-07-26 11:30:00,191.06,191.26,190.51,190.75,37888.0,191.06,191.26,190.51,190.75,37888.0
2018-07-26 11:40:00,190.74,191.22,190.25,190.81,27196.0,190.74,191.22,190.25,190.81,27196.0
2018-07-26 11:50:00,190.76,191.62,190.66,190.76,24484.0,190.76,191.62,190.66,190.76,24484.0
2018-07-26 12:00:00,191.02,191.02,189.57,189.74,31964.0,191.02,191.02,189.57,189.74,31964.0
2018-07-26 12:10:00,189.66,189.75,188.64,188.91,34597.0,189.66,189.75,188.64,188.91,34597.0
2018-07-26 12:20:00,189.06,189.43,188.7,189.0,68469.0,189.06,189.43,188.7,189.0,68469.0
2018-07-26 12:30:00,188.99,190.0,188.89,190.0,54384.0,188.99,190.0,188.89,190.0,54384.0
2018-07-26 12:40:00,190.04,190.68,189.96,190.23,49649.0,190.04,190.68,189.96,190.23,49649.0
2018-07-26 12:50:00,190.23,190.96,190.22,190.61,35988.0,190.23,190.96,190.22,190.61,35988.0
2018-07-26 13:00:00,190.77,190.82,190.17,190.5,36941.0,190.77,190.82,190.17,190.5,36941.0
2018-07-26 13:10:00,190.47,190.61,190.15,190.25,19855.0,190.47,190.61,190.15,190.25,19855.0
2018-07-26 13:20:00,190.25,190.55,190.23,190.43,16523.0,190.25,190.55,190.23,190.43,16523.0
2018-07-26 13:30:00,190.48,191.19,190.48,191.17,37517.0,190.48,191.19,190.48,191.17,37517.0
2018-07-26 13:40:00,191.19,191.81,191.18,191.81,33506.0,191.19,191.81,191.18,191.81,33506.0
2018-07-26 13:50:00,191.76,192.07,191.56,191.97,32602.0,191.76,192.07,191.56,191.97,32602.0
2018-07-26 14:00:00,191.98,192.04,191.52,191.61,20287.0,191.98,192.04,191.52,191.61,20287.0
2018-07-26 14:10:00,191.64,192.06,191.15,191.16,31478.0,191.64,192.06,191.15,191.16,31478.0
2018-07-26 14:20:00,191.17,191.94,191.1,191.94,28724.0,191.17,191.94,191.1,191.94,28724.0
2018-07-26 14:30:00,191.84,192.23,191.79,191.98,61831.0,191.84,192.23,191.79,191.98,61831.0
2018-07-26 14:40:00,192.0,192.64,191.9,192.23,69444.0,192.0,192.64,191.9,192.23,69444.0
2018-07-26 14:50:00,192.15,192.24,191.76,191.86,49710.0,192.15,192.24,191.76,191.86,49710.0
2018-07-26 15:00:00,191.88,192.49,191.88,192.34,53464.0,191.88,192.49,191.88,192.34,53464.0
2018-07-26 15:10:00,192.34,192.35,191.35,191.65,92257.0,192.34,192.35,191.35,191.65,92257.0
2018-07-26 15:20:00,191.64,192.17,191.47,192.01,119574.0,191.64,192.17,191.47,192.01,119574.0
2018-07-26 15:30:00,192.02,192.53,191.4,192.52,114164.0,192.02,192.53,191.4,192.52,114164.0
2018-07-26 15:40:00,192.5,192.79,192.1,192.32,206802.0,192.5,192.79,192.1,192.32,206802.0
2018-07-26 15:50:00,192.38,192.75,191.81,192.31,441773.0,192.38,192.75,191.81,192.31,441773.0
2018-07-27 09:30:00,192.03,192.3,190.32,190.65,74790.0,192.03,192.3,190.32,190.65,74790.0
2018-07-27 09:40:00,190.66,190.7,188.51,188.7,89896.0,190.66,190.7,188.51,188.7,89896.0
2018-07-27 09:50:00,188.76,189.6,187.49,187.68,47576.0,188.76,189.6,187.49,187.68,47576.0
2018-07-27 10:00:00,187.68,187.96,185.51,186.12,64946.0,187.68,187.96,185.51,186.12,64946.0
2018-07-27 10:10:00,186.3,186.58,185.83,186.43,39065.0,186.3,186.58,185.83,186.43,39065.0
2018-07-27 10:20:00,186.48,187.89,186.36,187.0,62391.0,186.48,187.89,186.36,187.0,62391.0
2018-07-27 10:30:00,187.0,187.51,186.76,187.0,35802.0,187.0,187.51,186.76,187.0,35802.0
2018-07-27 10:40:00,186.94,187.01,185.9,185.9,27555.0,186.94,187.01,185.9,185.9,27555.0
2018-07-27 10:50:00,185.94,186.61,185.92,186.48,74904.0,185.94,186.61,185.92,186.48,74904.0
2018-07-27 11:00:00,186.47,186.6,185.73,185.77,64981.0,186.47,186.6,185.73,185.77,64981.0
2018-07-27 11:10:00,185.84,186.11,184.22,184.54,148013.0,185.84,186.11,184.22,184.54,148013.0
2018-07-27 11:20:00,184.55,184.71,183.09,183.48,132734.0,184.55,184.71,183.09,183.48,132734.0
2018-07-27 11:30:00,183.46,183.87,183.19,183.45,124729.0,183.46,183.87,183.19,183.45,124729.0
2018-07-27 11:40:00,183.45,185.75,183.45,184.15,177885.0,183.45,185.75,183.45,184.15,177885.0
2018-07-27 11:50:00,184.16,184.76,183.63,183.99,74281.0,184.16,184.76,183.63,183.99,74281.0
2018-07-27 12:00:00,183.93,184.11,182.63,183.41,32123.0,183.93,184.11,182.63,183.41,32123.0
2018-07-27 12:10:00,183.48,183.73,182.72,182.81,28961.0,183.48,183.73,182.72,182.81,28961.0
2018-07-27 12:20:00,182.85,183.05,182.2,182.62,29432.0,182.85,183.05,182.2,182.62,29432.0
2018-07-27 12:30:00,182.6,182.6,180.26,180.32,95126.0,182.6,182.6,180.26,180.32,95126.0
2018-07-27 12:40:00,180.26,180.45,179.05,179.19,116811.0,180.26,180.45,179.05,179.19,116811.0
2018-07-27 12:50:00,179.3,180.01,179.16,179.37,30050.0,179.3,180.01,179.16,179.37,30050.0
2018-07-27 13:00:00,179.39,179.72,178.35,179.72,138871.0,179.39,179.72,178.35,179.72,138871.0
2018-07-27 13:10:00,179.59,180.27,179.51,179.98,90643.0,179.59,180.27,179.51,179.98,90643.0
2018-07-27 13:20:00,180.07,180.22,179.6,179.91,57173.0,180.07,180.22,179.6,179.91,57173.0
2018-07-27 13:30:00,179.8,181.32,179.64,180.67,49004.0,179.8,181.32,179.64,180.67,49004.0
2018-07-27 13:40:00,180.74,182.39,180.48,182.39,29337.0,180.74,182.39,180.48,182.39,29337.0
2018-07-27 13:50:00,182.57,182.9,182.29,182.4,50514.0,182.57,182.9,182.29,182.4,50514.0
2018-07-27 14:00:00,182.44,182.92,182.36,182.74,20959.0,182.44,182.92,182.36,182.74,20959.0
2018-07-27 14:10:00,182.76,182.96,182.33,182.47,24986.0,182.76,182.96,182.33,182.47,24986.0
2018-07-27 14:20:00,182.51,182.62,181.66,182.25,26270.0,182.51,182.62,181.66,182.25,26270.0
2018-07-27 14:30:00,182.25,182.32,181.82,181.96,21662.0,182.25,182.32,181.82,181.96,21662.0
2018-07-27 14:40:00,181.97,182.49,181.97,182.13,25702.0,181.97,182.49,181.97,182.13,25702.0
2018-07-27 14:50:00,182.12,182.69,182.1,182.45,21184.0,182.12,182.69,182.1,182.45,21184.0
2018-07-27 15:00:00,182.47,182.8,182.38,182.62,27734.0,182.47,182.8,182.38,182.62,27734.0
2018-07-27 15:10:00,182.59,183.12,182.59,182.99,32773.0,182.59,183.12,182.59,182.99,32773.0
2018-07-27 15:20:00,183.0,183.17,182.78,182.9,46928.0,183.0,183.17,182.78,182.9,46928.0
2018-07-27 15:30:00,182.89,183.38,182.89,183.3,63453.0,182.89,183.38,182.89,183.3,63453.0
2018-07-27 15:40:00,183.26,183.97,183.2,183.81,79430.0,183.26,183.97,183.2,183.81,79430.0
2018-07-27 15:50:00,183.85,184.11,183.78,183.95,198949.0,183.85,184.11,183.78,183.95,198949.0
2018-07-30 09:30:00,184.0,184.95,182.9,183.03,112713.0,184.0,184.95,182.9,183.03,112713.0
2018-07-30 09:40:00,183.03,183.46,179.63,180.03,98530.0,183.03,183.46,179.63,180.03,98530.0
2018-07-30 09:50:00,180.12,180.78,179.72,180.15,95487.0,180.12,180.78,179.72,180.15,95487.0
2018-07-30 10:00:00,179.99,182.39,179.91,182.39,57333.0,179.99,182.39,179.91,182.39,57333.0
2018-07-30 10:10:00,182.46,182.52,180.74,180.88,39221.0,182.46,182.52,180.74,180.88,39221.0
2018-07-30 10:20:00,180.85,181.86,180.66,181.54,48552.0,180.85,181.86,180.66,181.54,48552.0
2018-07-30 10:30:00,181.57,181.84,180.83,181.6,28242.0,181.57,181.84,180.83,181.6,28242.0
2018-07-30 10:40:00,181.62,182.66,181.09,182.53,29461.0,181.62,182.66,181.09,182.53,29461.0
2018-07-30 10:50:00,182.5,182.64,180.41,180.83,44860.0,182.5,182.64,180.41,180.83,44860.0
2018-07-30 11:00:00,180.75,180.84,179.34,179.45,38337.0,180.75,180.84,179.34,179.45,38337.0
2018-07-30 11:10:00,179.38,179.93,179.22,179.93,54164.0,179.38,179.93,179.22,179.93,54164.0
2018-07-30 11:20:00,179.94,180.4,179.89,180.08,39695.0,179.94,180.4,179.89,180.08,39695.0
2018-07-30 11:30:00,180.05,180.35,179.94,180.11,18074.0,180.05,180.35,179.94,180.11,18074.0
2018-07-30 11:40:00,180.13,180.28,179.83,179.88,34269.0,180.13,180.28,179.83,179.88,34269.0
2018-07-30 11:50:00,179.94,180.88,179.94,180.6,50806.0,179.94,180.88,179.94,180.6,50806.0
2018-07-30 12:00:00,180.56,180.64,179.87,180.03,22823.0,180.56,180.64,179.87,180.03,22823.0
2018-07-30 12:10:00,179.96,180.32,179.71,179.9,58363.0,179.96,180.32,179.71,179.9,58363.0
2018-07-30 12:20:00,179.92,180.26,179.88,180.08,27752.0,179.92,180.26,179.88,180.08,27752.0
2018-07-30 12:30:00,180.09,180.15,179.46,179.7,26864.0,180.09,180.15,179.46,179.7,26864.0
2018-07-30 12:40:00,179.63,179.7,178.71,178.84,30483.0,179.63,179.7,178.71,178.84,30483.0
2018-07-30 12:50:00,178.79,179.59,178.79,179.55,38154.0,178.79,179.59,178.79,179.55,38154.0
2018-07-30 13:00:00,179.58,179.72,178.9,179.72,35370.0,179.58,179.72,178.9,179.72,35370.0
2018-07-30 13:10:00,179.74,179.83,179.05,179.11,35078.0,179.74,179.83,179.05,179.11,35078.0
2018-07-30 13:20:00,179.2,179.9,179.06,179.75,39612.0,179.2,179.9,179.06,179.75,39612.0
2018-07-30 13:30:00,179.66,179.76,179.03,179.44,36435.0,179.66,179.76,179.03,179.44,36435.0
2018-07-30 13:40:00,179.35,179.62,179.1,179.53,18293.0,179.35,179.62,179.1,179.53,18293.0
2018-07-30 13:50:00,179.47,180.88,179.41,180.21,24604.0,179.47,180.88,179.41,180.21,24604.0
2018-07-30 14:00:00,180.22,180.81,180.22,180.5,88982.0,180.22,180.81,180.22,180.5,88982.0
2018-07-30 14:10:00,180.58,180.64,180.21,180.51,18918.0,180.58,180.64,180.21,180.51,18918.0
2018-07-30 14:20:00,180.46,180.51,180.01,180.46,30636.0,180.46,180.51,180.01,180.46,30636.0
2018-07-30 14:30:00,180.46,180.69,180.24,180.41,30746.0,180.46,180.69,180.24,180.41,30746.0
2018-07-30 14:40:00,180.31,180.5,179.93,180.0,30562.0,180.31,180.5,179.93,180.0,30562.0
2018-07-30 14:50:00,180.06,180.13,179.74,179.82,29603.0,180.06,180.13,179.74,179.82,29603.0
2018-07-30 15:00:00,179.78,180.17,179.72,179.87,29067.0,179.78,180.17,179.72,179.87,29067.0
2018-07-30 15:10:00,179.87,179.87,179.31,179.62,36847.0,179.87,179.87,179.31,179.62,36847.0
2018-07-30 15:20:00,179.59,179.73,179.1,179.19,34874.0,179.59,179.73,179.1,179.19,34874.0
2018-07-30 15:30:00,179.18,179.75,179.18,179.31,60134.0,179.18,179.75,179.18,179.31,60134.0
2018-07-30 15:40:00,179.31,179.46,179.09,179.09,84440.0,179.31,179.46,179.09,179.09,84440.0
2018-07-30 15:50:00,179.09,179.12,178.56,178.81,155342.0,179.09,179.12,178.56,178.81,155342.0
2018-07-31 09:30:00,179.25,179.99,178.69,179.38,78460.0,179.25,179.99,178.69,179.38,78460.0
2018-07-31 09:40:00,179.37,179.37,177.33,177.56,53437.0,179.37,179.37,177.33,177.56,53437.0
2018-07-31 09:50:00,177.52,177.52,175.63,176.22,63359.0,177.52,177.52,175.63,176.22,63359.0
2018-07-31 10:00:00,176.32,177.17,176.14,176.81,69492.0,176.32,177.17,176.14,176.81,69492.0
2018-07-31 10:10:00,176.9,176.95,175.58,175.71,51342.0,176.9,176.95,175.58,175.71,51342.0
2018-07-31 10:20:00,175.74,176.21,174.34,176.1,67645.0,175.74,176.21,174.34,176.1,67645.0
2018-07-31 10:30:00,176.24,177.06,175.85,176.79,79451.0,176.24,177.06,175.85,176.79,79451.0
2018-07-31 10:40:00,176.72,176.72,175.74,176.49,43067.0,176.72,176.72,175.74,176.49,43067.0
2018-07-31 10:50:00,176.43,176.84,176.18,176.59,44053.0,176.43,176.84,176.18,176.59,44053.0
2018-07-31 11:00:00,176.53,178.25,176.44,177.67,330534.0,176.53,178.25,176.44,177.67,330534.0
2018-07-31 11:10:00,177.69,177.76,176.67,176.67,63809.0,177.69,177.76,176.67,176.67,63809.0
2018-07-31 11:20:00,176.82,177.22,176.66,177.01,34759.0,176.82,177.22,176.66,177.01,34759.0
2018-07-31 11:30:00,177.01,177.1,176.7,176.87,34424.0,177.01,177.1,176.7,176.87,34424.0
2018-07-31 11:40:00,176.81,177.36,176.67,177.24,67985.0,176.81,177.36,176.67,177.24,67985.0
2018-07-31 11:50:00,177.24,177.79,177.1,177.11,27243.0,177.24,177.79,177.1,177.11,27243.0
2018-07-31 12:00:00,177.21,178.13,177.13,177.68,48660.0,177.21,178.13,177.13,177.68,48660.0
2018-07-31 12:10:00,177.58,178.06,177.51,177.87,89911.0,177.58,178.06,177.51,177.87,89911.0
2018-07-31 12:20:00,177.87,178.84,177.63,178.84,49381.0,177.87,178.84,177.63,178.84,49381.0
2018-07-31 12:30:00,178.78,178.86,177.25,177.74,46511.0,178.78,178.86,177.25,177.74,46511.0
2018-07-31 12:40:00,177.73,177.98,177.38,177.5,23093.0,177.73,177.98,177.38,177.5,23093.0
2018-07-31 12:50:00,177.56,177.68,177.26,177.59,19648.0,177.56,177.68,177.26,177.59,19648.0
2018-07-31 13:00:00,177.59,177.96,177.06,177.22,32244.0,177.59,177.96,177.06,177.22,32244.0
2018-07-31 13:10:00,177.17,177.23,176.55,176.98,22858.0,177.17,177.23,176.55,176.98,22858.0
2018-07-31 13:20:00,176.95,177.1,176.89,176.92,20727.0,176.95,177.1,176.89,176.92,20727.0
2018-07-31 13:30:00,176.96,177.0,176.68,176.93,29635.0,176.96,177.0,176.68,176.93,29635.0
2018-07-31 13:40:00,176.93,177.39,176.85,177.32,20508.0,176.93,177.39,176.85,177.32,20508.0
2018-07-31 13:50:00,177.35,177.45,177.11,177.31,42009.0,177.35,177.45,177.11,177.31,42009.0
2018-07-31 14:00:00,177.37,177.61,176.98,177.11,49737.0,177.37,177.61,176.98,177.11,49737.0
2018-07-31 14:10:00,177.09,177.2,176.45,176.68,64589.0,177.09,177.2,176.45,176.68,64589.0
2018-07-31 14:20:00,176.69,177.04,176.68,176.89,62407.0,176.69,177.04,176.68,176.89,62407.0
2018-07-31 14:30:00,176.89,176.97,176.5,176.76,64304.0,176.89,176.97,176.5,176.76,64304.0
2018-07-31 14:40:00,176.71,176.82,176.58,176.63,44012.0,176.71,176.82,176.58,176.63,44012.0
2018-07-31 14:50:00,176.63,176.91,176.53,176.73,33058.0,176.63,176.91,176.53,176.73,33058.0
2018-07-31 15:00:00,176.77,176.86,176.14,176.41,40811.0,176.77,176.86,176.14,176.41,40811.0
2018-07-31 15:10:00,176.38,176.61,176.16,176.6,26174.0,176.38,176.61,176.16,176.6,26174.0
2018-07-31 15:20:00,176.62,176.71,176.48,176.65,36199.0,176.62,176.71,176.48,176.65,36199.0
2018-07-31 15:30:00,176.68,176.77,176.4,176.63,42718.0,176.68,176.77,176.4,176.63,42718.0
2018-07-31 15:40:00,176.64,176.75,176.09,176.28,88026.0,176.64,176.75,176.09,176.28,88026.0
2018-07-31 15:50:00,176.28,176.29,175.74,175.96,220304.0,176.28,176.29,175.74,175.96,220304.0
2018-08-01 09:30:00,176.59,178.32,176.0,177.69,87273.0,176.59,178.32,176.0,177.69,87273.0
2018-08-01 09:40:00,177.66,179.26,177.66,178.91,94390.0,177.66,179.26,177.66,178.91,94390.0
2018-08-01 09:50:00,178.93,179.25,178.5,178.88,91443.0,178.93,179.25,178.5,178.88,91443.0
2018-08-01 10:00:00,178.82,179.37,178.62,179.37,29502.0,178.82,179.37,178.62,179.37,29502.0
2018-08-01 10:10:00,179.39,180.62,179.27,180.58,59103.0,179.39,180.62,179.27,180.58,59103.0
2018-08-01 10:20:00,180.58,180.58,178.85,179.44,65900.0,180.58,180.58,178.85,179.44,65900.0
2018-08-01 10:30:00,179.46,179.69,178.93,179.56,20087.0,179.46,179.69,178.93,179.56,20087.0
2018-08-01 10:40:00,179.59,179.7,179.24,179.35,30955.0,179.59,179.7,179.24,179.35,30955.0
2018-08-01 10:50:00,179.34,179.53,178.25,178.56,96022.0,179.34,179.53,178.25,178.56,96022.0
2018-08-01 11:00:00,178.65,178.81,177.94,178.01,29836.0,178.65,178.81,177.94,178.01,29836.0
2018-08-01 11:10:00,178.07,178.12,177.61,177.72,22157.0,178.07,178.12,177.61,177.72,22157.0
2018-08-01 11:20:00,177.76,178.42,177.63,178.03,34010.0,177.76,178.42,177.63,178.03,34010.0
2018-08-01 11:30:00,177.96,178.29,177.73,177.95,24831.0,177.96,178.29,177.73,177.95,24831.0
2018-08-01 11:40:00,177.95,178.08,177.53,177.77,24411.0,177.95,178.08,177.53,177.77,24411.0
2018-08-01 11:50:00,177.82,178.56,177.46,178.16,19852.0,177.82,178.56,177.46,178.16,19852.0
2018-08-01 12:00:00,178.23,179.38,178.16,179.13,29720.0,178.23,179.38,178.16,179.13,29720.0
2018-08-01 12:10:00,179.12,179.46,178.84,178.88,7831.0,179.12,179.46,178.84,178.88,7831.0
2018-08-01 12:20:00,178.87,178.87,177.93,178.1,25331.0,178.87,178.87,177.93,178.1,25331.0
2018-08-01 12:30:00,178.06,178.26,177.87,178.15,8051.0,178.06,178.26,177.87,178.15,8051.0
2018-08-01 12:40:00,178.07,178.16,177.93,177.98,11337.0,178.07,178.16,177.93,177.98,11337.0
2018-08-01 12:50:00,177.93,178.1,177.84,177.94,17030.0,177.93,178.1,177.84,177.94,17030.0
2018-08-01 13:00:00,177.97,177.99,177.64,177.94,27920.0,177.97,177.99,177.64,177.94,27920.0
2018-08-01 13:10:00,177.92,177.95,177.41,177.62,24028.0,177.92,177.95,177.41,177.62,24028.0
2018-08-01 13:20:00,177.65,177.81,177.5,177.5,20814.0,177.65,177.81,177.5,177.5,20814.0
2018-08-01 13:30:00,177.48,177.7,177.44,177.65,27481.0,177.48,177.7,177.44,177.65,27481.0
2018-08-01 13:40:00,177.56,177.61,177.16,177.49,31389.0,177.56,177.61,177.16,177.49,31389.0
2018-08-01 13:50:00,177.44,178.0,177.43,177.59,15182.0,177.44,178.0,177.43,177.59,15182.0
2018-08-01 14:00:00,177.59,177.75,177.15,177.2,11284.0,177.59,177.75,177.15,177.2,11284.0
2018-08-01 14:10:00,177.2,177.93,176.83,177.91,20181.0,177.2,177.93,176.83,177.91,20181.0
2018-08-01 14:20:00,177.95,178.33,177.9,178.28,12636.0,177.95,178.33,177.9,178.28,12636.0
2018-08-01 14:30:00,178.34,178.59,177.75,177.92,12683.0,178.34,178.59,177.75,177.92,12683.0
2018-08-01 14:40:00,177.88,178.16,177.39,177.72,19643.0,177.88,178.16,177.39,177.72,19643.0
2018-08-01 14:50:00,177.78,177.96,177.57,177.89,13835.0,177.78,177.96,177.57,177.89,13835.0
2018-08-01 15:00:00,177.86,178.23,177.86,178.05,15497.0,177.86,178.23,177.86,178.05,15497.0
2018-08-01 15:10:00,177.97,178.01,177.73,177.77,17595.0,177.97,178.01,177.73,177.77,17595.0
2018-08-01 15:20:00,177.84,178.01,177.7,177.94,17977.0,177.84,178.01,177.7,177.94,17977.0
2018-08-01 15:30:00,177.97,178.04,177.87,177.95,26968.0,177.97,178.04,177.87,177.95,26968.0
2018-08-01 15:40:00,177.93,178.4,177.92,178.04,306361.0,177.93,178.4,177.92,178.04,306361.0
2018-08-01 15:50:00,178.0,178.09,177.89,177.93,88587.0,178.0,178.09,177.89,177.93,88587.0
2018-08-02 09:30:00,177.0,179.26,176.79,179.26,66669.0,177.0,179.26,176.79,179.26,66669.0
2018-08-02 09:40:00,179.23,179.84,178.52,178.59,26629.0,179.23,179.84,178.52,178.59,26629.0
2018-08-02 09:50:00,178.53,179.89,178.09,179.6,18793.0,178.53,179.89,178.09,179.6,18793.0
2018-08-02 10:00:00,179.53,180.05,179.05,179.73,22612.0,179.53,180.05,179.05,179.73,22612.0
2018-08-02 10:10:00,179.83,179.83,178.66,179.82,45828.0,179.83,179.83,178.66,179.82,45828.0
2018-08-02 10:20:00,179.68,180.78,179.66,180.01,63278.0,179.68,180.78,179.66,180.01,63278.0
2018-08-02 10:30:00,180.21,180.43,179.74,180.43,52141.0,180.21,180.43,179.74,180.43,52141.0
2018-08-02 10:40:00,180.3,180.57,180.0,180.29,17862.0,180.3,180.57,180.0,180.29,17862.0
2018-08-02 10:50:00,180.31,180.47,179.31,179.31,43099.0,180.31,180.47,179.31,179.31,43099.0
2018-08-02 11:00:00,179.27,179.57,178.73,178.91,11885.0,179.27,179.57,178.73,178.91,11885.0
2018-08-02 11:10:00,178.79,179.67,178.57,179.54,9885.0,178.79,179.67,178.57,179.54,9885.0
2018-08-02 11:20:00,179.52,179.81,179.18,179.52,20733.0,179.52,179.81,179.18,179.52,20733.0
2018-08-02 11:30:00,179.53,180.01,179.53,179.8,14582.0,179.53,180.01,179.53,179.8,14582.0
2018-08-02 11:40:00,179.73,179.92,179.5,179.69,10934.0,179.73,179.92,179.5,179.69,10934.0
2018-08-02 11:50:00,179.64,179.81,179.56,179.62,34729.0,179.64,179.81,179.56,179.62,34729.0
2018-08-02 12:00:00,179.59,180.2,179.42,180.17,18621.0,179.59,180.2,179.42,180.17,18621.0
2018-08-02 12:10:00,180.27,180.48,180.06,180.48,8044.0,180.27,180.48,180.06,180.48,8044.0
2018-08-02 12:20:00,180.39,180.5,180.18,180.18,21691.0,180.39,180.5,180.18,180.18,21691.0
2018-08-02 12:30:00,180.24,180.28,179.91,180.13,20997.0,180.24,180.28,179.91,180.13,20997.0
2018-08-02 12:40:00,180.16,180.39,179.9,180.16,16438.0,180.16,180.39,179.9,180.16,16438.0
2018-08-02 12:50:00,180.09,180.89,179.83,180.65,42845.0,180.09,180.89,179.83,180.65,42845.0
2018-08-02 13:00:00,180.82,181.29,180.82,181.27,29257.0,180.82,181.29,180.82,181.27,29257.0
2018-08-02 13:10:00,181.26,181.76,181.23,181.7,15297.0,181.26,181.76,181.23,181.7,15297.0
2018-08-02 13:20:00,181.65,182.12,181.64,181.93,60719.0,181.65,182.12,181.64,181.93,60719.0
2018-08-02 13:30:00,181.94,182.01,181.7,181.78,36896.0,181.94,182.01,181.7,181.78,36896.0
2018-08-02 13:40:00,181.75,181.93,181.24,181.34,40992.0,181.75,181.93,181.24,181.34,40992.0
2018-08-02 13:50:00,181.34,181.96,181.11,181.71,25523.0,181.34,181.96,181.11,181.71,25523.0
2018-08-02 14:00:00,181.68,182.27,181.61,181.75,50438.0,181.68,182.27,181.61,181.75,50438.0
2018-08-02 14:10:00,181.72,181.81,180.86,181.02,23219.0,181.72,181.81,180.86,181.02,23219.0
2018-08-02 14:20:00,181.03,181.34,181.02,181.25,10253.0,181.03,181.34,181.02,181.25,10253.0
2018-08-02 14:30:00,181.25,181.58,181.2,181.46,16100.0,181.25,181.58,181.2,181.46,16100.0
2018-08-02 14:40:00,181.42,181.68,181.42,181.61,13721.0,181.42,181.68,181.42,181.61,13721.0
2018-08-02 14:50:00,181.59,181.75,181.56,181.75,12142.0,181.59,181.75,181.56,181.75,12142.0
2018-08-02 15:00:00,181.76,181.96,181.61,181.91,13878.0,181.76,181.96,181.61,181.91,13878.0
2018-08-02 15:10:00,181.92,182.4,181.68,182.38,31345.0,181.92,182.4,181.68,182.38,31345.0
2018-08-02 15:20:00,182.33,182.69,182.25,182.59,85527.0,182.33,182.69,182.25,182.59,85527.0
2018-08-02 15:30:00,182.54,183.07,182.54,183.0,74130.0,182.54,183.07,182.54,183.0,74130.0
2018-08-02 15:40:00,183.0,183.05,182.79,182.83,114269.0,183.0,183.05,182.79,182.83,114269.0
2018-08-02 15:50:00,182.84,183.0,182.73,182.85,130796.0,182.84,183.0,182.73,182.85,130796.0
2018-08-03 09:30:00,183.59,183.65,180.65,181.44,79901.0,183.59,183.65,180.65,181.44,79901.0
2018-08-03 09:40:00,181.48,181.58,178.75,178.93,46964.0,181.48,181.58,178.75,178.93,46964.0
2018-08-03 09:50:00,178.97,181.19,178.82,180.83,22956.0,178.97,181.19,178.82,180.83,22956.0
2018-08-03 10:00:00,180.97,181.81,180.48,181.48,35269.0,180.97,181.81,180.48,181.48,35269.0
2018-08-03 10:10:00,181.66,182.09,180.88,181.02,19491.0,181.66,182.09,180.88,181.02,19491.0
2018-08-03 10:20:00,180.85,181.36,180.48,181.22,14702.0,180.85,181.36,180.48,181.22,14702.0
2018-08-03 10:30:00,181.27,181.4,180.31,180.77,19508.0,181.27,181.4,180.31,180.77,19508.0
2018-08-03 10:40:00,180.74,180.84,179.47,179.49,23419.0,180.74,180.84,179.47,179.49,23419.0
2018-08-03 10:50:00,179.47,180.3,178.99,179.85,26660.0,179.47,180.3,178.99,179.85,26660.0
2018-08-03 11:00:00,179.84,180.09,179.38,179.83,17024.0,179.84,180.09,179.38,179.83,17024.0
2018-08-03 11:10:00,179.87,180.45,179.75,179.99,38873.0,179.87,180.45,179.75,179.99,38873.0
2018-08-03 11:20:00,180.1,180.41,179.68,180.04,29244.0,180.1,180.41,179.68,180.04,29244.0
2018-08-03 11:30:00,180.0,180.23,179.65,180.04,14416.0,180.0,180.23,179.65,180.04,14416.0
2018-08-03 11:40:00,179.94,180.27,179.85,180.18,15296.0,179.94,180.27,179.85,180.18,15296.0
2018-08-03 11:50:00,180.2,180.23,179.5,179.5,11590.0,180.2,180.23,179.5,179.5,11590.0
2018-08-03 12:00:00,179.58,179.96,179.32,179.96,49239.0,179.58,179.96,179.32,179.96,49239.0
2018-08-03 12:10:00,179.97,180.65,179.89,180.29,13073.0,179.97,180.65,179.89,180.29,13073.0
2018-08-03 12:20:00,180.13,180.41,180.06,180.09,11943.0,180.13,180.41,180.06,180.09,11943.0
2018-08-03 12:30:00,180.18,180.81,180.11,180.8,13920.0,180.18,180.81,180.11,180.8,13920.0
2018-08-03 12:40:00,180.79,180.81,179.9,179.98,23378.0,180.79,180.81,179.9,179.98,23378.0
2018-08-03 12:50:00,179.95,180.03,179.68,179.87,37762.0,179.95,180.03,179.68,179.87,37762.0
2018-08-03 13:00:00,179.94,180.18,179.79,179.92,11705.0,179.94,180.18,179.79,179.92,11705.0
2018-08-03 13:10:00,179.87,180.52,179.86,180.43,14359.0,179.87,180.52,179.86,180.43,14359.0
2018-08-03 13:20:00,180.43,180.44,180.15,180.39,7583.0,180.43,180.44,180.15,180.39,7583.0
2018-08-03 13:30:00,180.38,180.47,180.25,180.47,9564.0,180.38,180.47,180.25,180.47,9564.0
2018-08-03 13:40:00,180.45,180.62,180.41,180.62,8915.0,180.45,180.62,180.41,180.62,8915.0
2018-08-03 13:50:00,180.62,181.0,180.62,180.96,14938.0,180.62,181.0,180.62,180.96,14938.0
2018-08-03 14:00:00,180.94,181.14,180.82,180.88,11384.0,180.94,181.14,180.82,180.88,11384.0
2018-08-03 14:10:00,180.83,180.89,180.55,180.81,10068.0,180.83,180.89,180.55,180.81,10068.0
2018-08-03 14:20:00,180.93,181.06,180.73,180.91,11103.0,180.93,181.06,180.73,180.91,11103.0
2018-08-03 14:30:00,180.93,181.11,180.8,181.11,13460.0,180.93,181.11,180.8,181.11,13460.0
2018-08-03 14:40:00,181.06,181.12,180.77,180.79,13845.0,181.06,181.12,180.77,180.79,13845.0
2018-08-03 14:50:00,180.77,181.32,180.59,181.22,11796.0,180.77,181.32,180.59,181.22,11796.0
2018-08-03 15:00:00,181.21,181.28,181.1,181.12,13035.0,181.21,181.28,181.1,181.12,13035.0
2018-08-03 15:10:00,181.14,181.33,181.14,181.18,14410.0,181.14,181.33,181.14,181.18,14410.0
2018-08-03 15:20:00,181.21,181.27,181.0,181.0,16806.0,181.21,181.27,181.0,181.0,16806.0
2018-08-03 15:30:00,181.03,181.22,180.96,181.09,23097.0,181.03,181.22,180.96,181.09,23097.0
2018-08-03 15:40:00,181.11,181.11,180.76,180.77,42198.0,181.11,181.11,180.76,180.77,42198.0
2018-08-03 15:50:00,180.8,181.24,180.28,180.89,96578.0,180.8,181.24,180.28,180.89,96578.0
2018-08-06 09:30:00,181.12,182.87,181.12,182.62,32529.0,181.12,182.87,181.12,182.62,32529.0
2018-08-06 09:40:00,182.49,182.71,181.7,182.49,10599.0,182.49,182.71,181.7,182.49,10599.0
2018-08-06 09:50:00,182.47,183.47,182.43,183.25,56051.0,182.47,183.47,182.43,183.25,56051.0
2018-08-06 10:00:00,183.27,183.97,183.18,183.35,22814.0,183.27,183.97,183.18,183.35,22814.0
2018-08-06 10:10:00,183.23,184.47,183.04,183.54,52785.0,183.23,184.47,183.04,183.54,52785.0
2018-08-06 10:20:00,183.67,183.82,183.17,183.52,45925.0,183.67,183.82,183.17,183.52,45925.0
2018-08-06 10:30:00,183.68,183.94,183.28,183.38,17236.0,183.68,183.94,183.28,183.38,17236.0
2018-08-06 10:40:00,183.45,183.68,183.27,183.66,16802.0,183.45,183.68,183.27,183.66,16802.0
2018-08-06 10:50:00,183.59,184.12,183.52,183.94,33654.0,183.59,184.12,183.52,183.94,33654.0
2018-08-06 11:00:00,183.92,184.36,183.78,184.3,32433.0,183.92,184.36,183.78,184.3,32433.0
2018-08-06 11:10:00,184.28,184.65,183.5,183.56,78308.0,184.28,184.65,183.5,183.56,78308.0
2018-08-06 11:20:00,183.57,183.98,183.27,183.28,30320.0,183.57,183.98,183.27,183.28,30320.0
2018-08-06 11:30:00,183.25,184.11,183.25,183.98,19888.0,183.25,184.11,183.25,183.98,19888.0
2018-08-06 11:40:00,184.11,184.17,183.66,184.09,29607.0,184.11,184.17,183.66,184.09,29607.0
2018-08-06 11:50:00,184.12,184.15,183.55,183.87,40865.0,184.12,184.15,183.55,183.87,40865.0
2018-08-06 12:00:00,183.86,184.0,183.62,183.94,10224.0,183.86,184.0,183.62,183.94,10224.0
2018-08-06 12:10:00,183.78,184.22,183.77,184.06,10787.0,183.78,184.22,183.77,184.06,10787.0
2018-08-06 12:20:00,184.13,184.29,183.81,184.1,9414.0,184.13,184.29,183.81,184.1,9414.0
2018-08-06 12:30:00,184.12,184.25,184.03,184.11,5305.0,184.12,184.25,184.03,184.11,5305.0
2018-08-06 12:40:00,184.19,184.19,183.88,184.0,5640.0,184.19,184.19,183.88,184.0,5640.0
2018-08-06 12:50:00,184.02,184.28,183.94,184.21,3341.0,184.02,184.28,183.94,184.21,3341.0
2018-08-06 13:00:00,184.19,184.52,184.16,184.32,10497.0,184.19,184.52,184.16,184.32,10497.0
2018-08-06 13:10:00,184.36,184.55,184.14,184.23,7070.0,184.36,184.55,184.14,184.23,7070.0
2018-08-06 13:20:00,184.26,184.37,184.08,184.08,7131.0,184.26,184.37,184.08,184.08,7131.0
2018-08-06 13:30:00,184.14,184.14,183.75,183.76,8020.0,184.14,184.14,183.75,183.76,8020.0
2018-08-06 13:40:00,183.76,183.82,183.68,183.73,3562.0,183.76,183.82,183.68,183.73,3562.0
2018-08-06 13:50:00,183.76,183.83,183.22,183.31,19157.0,183.76,183.83,183.22,183.31,19157.0
2018-08-06 14:00:00,183.34,183.53,183.29,183.48,16814.0,183.34,183.53,183.29,183.48,16814.0
2018-08-06 14:10:00,183.49,183.82,183.46,183.71,9917.0,183.49,183.82,183.46,183.71,9917.0
2018-08-06 14:20:00,183.75,184.0,183.6,183.9,9785.0,183.75,184.0,183.6,183.9,9785.0
2018-08-06 14:30:00,183.9,184.03,183.9,183.98,6008.0,183.9,184.03,183.9,183.98,6008.0
2018-08-06 14:40:00,184.0,184.06,183.87,184.02,13694.0,184.0,184.06,183.87,184.02,13694.0
2018-08-06 14:50:00,184.05,184.23,183.97,184.06,9026.0,184.05,184.23,183.97,184.06,9026.0
2018-08-06 15:00:00,184.14,184.26,184.11,184.24,7368.0,184.14,184.26,184.11,184.24,7368.0
2018-08-06 15:10:00,184.33,184.4,184.17,184.4,16477.0,184.33,184.4,184.17,184.4,16477.0
2018-08-06 15:20:00,184.31,184.7,184.27,184.68,32454.0,184.31,184.7,184.27,184.68,32454.0
2018-08-06 15:30:00,184.69,184.94,184.6,184.64,25350.0,184.69,184.94,184.6,184.64,25350.0
2018-08-06 15:40:00,184.62,184.73,184.58,184.73,36582.0,184.62,184.73,184.58,184.73,36582.0
2018-08-06 15:50:00,184.75,184.82,184.59,184.63,72745.0,184.75,184.82,184.59,184.63,72745.0
2018-08-07 09:30:00,185.0,187.03,184.81,185.54,38323.0,185.0,187.03,184.81,185.54,38323.0
2018-08-07 09:40:00,185.75,186.13,184.28,184.28,67861.0,185.75,186.13,184.28,184.28,67861.0
2018-08-07 09:50:00,184.33,186.22,184.2,185.74,67303.0,184.33,186.22,184.2,185.74,67303.0
2018-08-07 10:00:00,185.76,186.16,185.5,185.78,34951.0,185.76,186.16,185.5,185.78,34951.0
2018-08-07 10:10:00,185.77,186.48,185.56,186.46,10043.0,185.77,186.48,185.56,186.46,10043.0
2018-08-07 10:20:00,186.34,186.73,186.15,186.61,31438.0,186.34,186.73,186.15,186.61,31438.0
2018-08-07 10:30:00,186.61,186.77,186.0,186.17,30142.0,186.61,186.77,186.0,186.17,30142.0
2018-08-07 10:40:00,186.09,186.35,185.74,185.74,12215.0,186.09,186.35,185.74,185.74,12215.0
2018-08-07 10:50:00,185.73,185.89,185.35,185.76,12429.0,185.73,185.89,185.35,185.76,12429.0
2018-08-07 11:00:00,185.68,186.16,185.43,186.02,22757.0,185.68,186.16,185.43,186.02,22757.0
2018-08-07 11:10:00,185.89,186.01,185.45,185.45,9297.0,185.89,186.01,185.45,185.45,9297.0
2018-08-07 11:20:00,185.53,185.64,185.11,185.15,7224.0,185.53,185.64,185.11,185.15,7224.0
2018-08-07 11:30:00,185.28,185.61,185.24,185.54,7233.0,185.28,185.61,185.24,185.54,7233.0
2018-08-07 11:40:00,185.56,185.72,185.38,185.42,10422.0,185.56,185.72,185.38,185.42,10422.0
2018-08-07 11:50:00,185.46,185.63,185.34,185.52,7892.0,185.46,185.63,185.34,185.52,7892.0
2018-08-07 12:00:00,185.55,185.55,185.19,185.39,5650.0,185.55,185.55,185.19,185.39,5650.0
2018-08-07 12:10:00,185.46,185.52,185.36,185.52,8551.0,185.46,185.52,185.36,185.52,8551.0
2018-08-07 12:20:00,185.54,185.74,185.44,185.59,15399.0,185.54,185.74,185.44,185.59,15399.0
2018-08-07 12:30:00,185.57,185.62,185.43,185.52,8403.0,185.57,185.62,185.43,185.52,8403.0
2018-08-07 12:40:00,185.52,185.91,185.51,185.91,4662.0,185.52,185.91,185.51,185.91,4662.0
2018-08-07 12:50:00,185.9,186.01,185.76,185.87,6634.0,185.9,186.01,185.76,185.87,6634.0
2018-08-07 13:00:00,185.84,185.89,185.3,185.47,13720.0,185.84,185.89,185.3,185.47,13720.0
2018-08-07 13:10:00,185.41,185.69,185.29,185.29,34322.0,185.41,185.69,185.29,185.29,34322.0
2018-08-07 13:20:00,185.2,185.31,184.88,184.98,15117.0,185.2,185.31,184.88,184.98,15117.0
2018-08-07 13:30:00,184.98,185.48,184.97,185.19,6268.0,184.98,185.48,184.97,185.19,6268.0
2018-08-07 13:40:00,185.15,185.62,185.13,185.49,9240.0,185.15,185.62,185.13,185.49,9240.0
2018-08-07 13:50:00,185.52,185.93,185.48,185.76,10070.0,185.52,185.93,185.48,185.76,10070.0
2018-08-07 14:00:00,185.84,186.2,185.79,185.93,19380.0,185.84,186.2,185.79,185.93,19380.0
2018-08-07 14:10:00,185.9,185.98,185.54,185.65,8860.0,185.9,185.98,185.54,185.65,8860.0
2018-08-07 14:20:00,185.65,186.01,185.65,185.91,11816.0,185.65,186.01,185.65,185.91,11816.0
2018-08-07 14:30:00,185.87,185.95,185.76,185.94,5894.0,185.87,185.95,185.76,185.94,5894.0
2018-08-07 14:40:00,185.94,186.06,185.91,185.95,10244.0,185.94,186.06,185.91,185.95,10244.0
2018-08-07 14:50:00,185.94,186.17,185.94,186.14,16890.0,185.94,186.17,185.94,186.14,16890.0
2018-08-07 15:00:00,186.16,186.19,185.77,185.85,26397.0,186.16,186.19,185.77,185.85,26397.0
2018-08-07 15:10:00,185.88,186.21,185.87,186.04,23738.0,185.88,186.21,185.87,186.04,23738.0
2018-08-07 15:20:00,186.09,186.13,185.97,185.98,24741.0,186.09,186.13,185.97,185.98,24741.0
2018-08-07 15:30:00,186.0,186.03,185.81,185.92,19396.0,186.0,186.03,185.81,185.92,19396.0
2018-08-07 15:40:00,185.94,185.96,185.63,185.67,36180.0,185.94,185.96,185.63,185.67,36180.0
2018-08-07 15:50:00,185.7,185.81,185.64,185.67,58385.0,185.7,185.81,185.64,185.67,58385.0
2018-08-08 09:30:00,185.3,186.0,182.36,185.37,50338.0,185.3,186.0,182.36,185.37,50338.0
2018-08-08 09:40:00,185.05,186.8,184.71,186.39,41354.0,185.05,186.8,184.71,186.39,41354.0
2018-08-08 09:50:00,186.49,186.63,185.73,186.63,41681.0,186.49,186.63,185.73,186.63,41681.0
2018-08-08 10:00:00,186.64,187.04,186.24,186.77,15009.0,186.64,187.04,186.24,186.77,15009.0
2018-08-08 10:10:00,186.85,187.22,186.29,186.29,14151.0,186.85,187.22,186.29,186.29,14151.0
2018-08-08 10:20:00,186.49,186.77,186.18,186.38,14173.0,186.49,186.77,186.18,186.38,14173.0
2018-08-08 10:30:00,186.17,186.17,185.71,185.88,6912.0,186.17,186.17,185.71,185.88,6912.0
2018-08-08 10:40:00,186.1,186.55,186.06,186.49,4484.0,186.1,186.55,186.06,186.49,4484.0
2018-08-08 10:50:00,186.5,187.19,186.37,187.0,15434.0,186.5,187.19,186.37,187.0,15434.0
2018-08-08 11:00:00,186.94,187.03,186.62,186.62,17252.0,186.94,187.03,186.62,186.62,17252.0
2018-08-08 11:10:00,186.61,186.7,186.38,186.47,8530.0,186.61,186.7,186.38,186.47,8530.0
2018-08-08 11:20:00,186.46,186.61,185.72,185.72,14009.0,186.46,186.61,185.72,185.72,14009.0
2018-08-08 11:30:00,185.86,186.11,185.78,186.11,6980.0,185.86,186.11,185.78,186.11,6980.0
2018-08-08 11:40:00,186.2,186.31,186.08,186.25,4240.0,186.2,186.31,186.08,186.25,4240.0
2018-08-08 11:50:00,186.08,186.1,185.72,185.72,6030.0,186.08,186.1,185.72,185.72,6030.0
2018-08-08 12:00:00,185.57,185.96,185.57,185.94,10911.0,185.57,185.96,185.57,185.94,10911.0
2018-08-08 12:10:00,186.07,186.1,185.97,186.0,3297.0,186.07,186.1,185.97,186.0,3297.0
2018-08-08 12:20:00,186.04,186.18,185.91,185.98,2785.0,186.04,186.18,185.91,185.98,2785.0
2018-08-08 12:30:00,186.12,186.46,186.1,186.37,4397.0,186.12,186.46,186.1,186.37,4397.0
2018-08-08 12:40:00,186.47,186.49,186.26,186.37,6345.0,186.47,186.49,186.26,186.37,6345.0
2018-08-08 12:50:00,186.27,186.27,185.85,185.98,5011.0,186.27,186.27,185.85,185.98,5011.0
2018-08-08 13:00:00,185.92,186.2,185.92,186.02,4815.0,185.92,186.2,185.92,186.02,4815.0
2018-08-08 13:10:00,186.0,186.0,185.83,185.83,11597.0,186.0,186.0,185.83,185.83,11597.0
2018-08-08 13:20:00,185.75,185.91,185.33,185.49,32579.0,185.75,185.91,185.33,185.49,32579.0
2018-08-08 13:30:00,185.45,185.61,185.42,185.46,4385.0,185.45,185.61,185.42,185.46,4385.0
2018-08-08 13:40:00,185.43,185.68,185.42,185.58,6911.0,185.43,185.68,185.42,185.58,6911.0
2018-08-08 13:50:00,185.68,185.68,185.38,185.54,6256.0,185.68,185.68,185.38,185.54,6256.0
2018-08-08 14:00:00,185.55,185.63,185.4,185.5,5434.0,185.55,185.63,185.4,185.5,5434.0
2018-08-08 14:10:00,185.54,185.93,185.45,185.73,5854.0,185.54,185.93,185.45,185.73,5854.0
2018-08-08 14:20:00,185.8,186.03,185.76,185.96,13386.0,185.8,186.03,185.76,185.96,13386.0
2018-08-08 14:30:00,186.0,186.04,185.64,185.64,6571.0,186.0,186.04,185.64,185.64,6571.0
2018-08-08 14:40:00,185.64,186.0,185.64,185.91,8522.0,185.64,186.0,185.64,185.91,8522.0
2018-08-08 14:50:00,185.9,186.04,185.82,185.95,10665.0,185.9,186.04,185.82,185.95,10665.0
2018-08-08 15:00:00,185.93,185.97,185.72,185.84,9246.0,185.93,185.97,185.72,185.84,9246.0
2018-08-08 15:10:00,185.82,186.13,185.81,185.94,14719.0,185.82,186.13,185.81,185.94,14719.0
2018-08-08 15:20:00,185.93,186.15,185.84,186.11,15385.0,185.93,186.15,185.84,186.11,15385.0
2018-08-08 15:30:00,186.13,186.54,186.06,186.48,25645.0,186.13,186.54,186.06,186.48,25645.0
2018-08-08 15:40:00,186.55,186.62,186.38,186.39,34636.0,186.55,186.62,186.38,186.39,34636.0
2018-08-08 15:50:00,186.41,186.54,185.91,186.13,58046.0,186.41,186.54,185.91,186.13,58046.0
2018-08-09 09:30:00,186.81,187.68,186.2,187.32,51085.0,186.81,187.68,186.2,187.32,51085.0
2018-08-09 09:40:00,187.5,189.47,187.5,188.93,79449.0,187.5,189.47,187.5,188.93,79449.0
2018-08-09 09:50:00,188.96,189.18,188.33,188.34,26345.0,188.96,189.18,188.33,188.34,26345.0
2018-08-09 10:00:00,188.43,189.18,188.19,188.97,23024.0,188.43,189.18,188.19,188.97,23024.0
2018-08-09 10:10:00,189.01,189.5,188.64,189.36,30138.0,189.01,189.5,188.64,189.36,30138.0
2018-08-09 10:20:00,189.36,189.83,189.22,189.77,30035.0,189.36,189.83,189.22,189.77,30035.0
2018-08-09 10:30:00,189.77,190.0,189.6,189.86,32842.0,189.77,190.0,189.6,189.86,32842.0
2018-08-09 10:40:00,189.75,189.95,189.26,189.3,31707.0,189.75,189.95,189.26,189.3,31707.0
2018-08-09 10:50:00,189.35,189.45,188.78,189.22,15198.0,189.35,189.45,188.78,189.22,15198.0
2018-08-09 11:00:00,189.13,189.62,189.13,189.22,16568.0,189.13,189.62,189.13,189.22,16568.0
2018-08-09 11:10:00,189.3,189.64,189.17,189.63,11176.0,189.3,189.64,189.17,189.63,11176.0
2018-08-09 11:20:00,189.58,189.89,189.47,189.89,16925.0,189.58,189.89,189.47,189.89,16925.0
2018-08-09 11:30:00,189.88,190.24,189.73,190.12,42394.0,189.88,190.24,189.73,190.12,42394.0
2018-08-09 11:40:00,190.12,190.27,189.69,189.76,22063.0,190.12,190.27,189.69,189.76,22063.0
2018-08-09 11:50:00,189.58,189.82,189.25,189.75,17379.0,189.58,189.82,189.25,189.75,17379.0
2018-08-09 12:00:00,189.72,189.94,189.61,189.71,16550.0,189.72,189.94,189.61,189.71,16550.0
2018-08-09 12:10:00,189.71,190.0,189.7,189.86,7982.0,189.71,190.0,189.7,189.86,7982.0
2018-08-09 12:20:00,189.86,190.04,189.76,189.99,11320.0,189.86,190.04,189.76,189.99,11320.0
2018-08-09 12:30:00,189.99,190.17,189.93,190.05,7420.0,189.99,190.17,189.93,190.05,7420.0
2018-08-09 12:40:00,190.02,190.3,190.01,190.3,19032.0,190.02,190.3,190.01,190.3,19032.0
2018-08-09 12:50:00,190.27,190.41,190.19,190.37,20161.0,190.27,190.41,190.19,190.37,20161.0
2018-08-09 13:00:00,190.37,190.38,189.88,190.0,12990.0,190.37,190.38,189.88,190.0,12990.0
2018-08-09 13:10:00,189.9,190.4,189.89,190.39,21492.0,189.9,190.4,189.89,190.39,21492.0
2018-08-09 13:20:00,190.42,190.46,190.27,190.37,27512.0,190.42,190.46,190.27,190.37,27512.0
2018-08-09 13:30:00,190.37,190.51,190.37,190.44,15505.0,190.37,190.51,190.37,190.44,15505.0
2018-08-09 13:40:00,190.48,190.52,190.32,190.45,19837.0,190.48,190.52,190.32,190.45,19837.0
2018-08-09 13:50:00,190.46,190.53,190.32,190.46,12284.0,190.46,190.53,190.32,190.46,12284.0
2018-08-09 14:00:00,190.45,190.52,190.38,190.45,18863.0,190.45,190.52,190.38,190.45,18863.0
2018-08-09 14:10:00,190.49,190.63,190.27,190.38,19461.0,190.49,190.63,190.27,190.38,19461.0
2018-08-09 14:20:00,190.4,190.4,189.46,189.54,14423.0,190.4,190.4,189.46,189.54,14423.0
2018-08-09 14:30:00,189.52,189.81,189.5,189.81,14723.0,189.52,189.81,189.5,189.81,14723.0
2018-08-09 14:40:00,189.78,189.85,189.71,189.8,8274.0,189.78,189.85,189.71,189.8,8274.0
2018-08-09 14:50:00,189.81,189.81,189.37,189.37,12745.0,189.81,189.81,189.37,189.37,12745.0
2018-08-09 15:00:00,189.34,189.68,189.32,189.61,19797.0,189.34,189.68,189.32,189.61,19797.0
2018-08-09 15:10:00,189.61,189.61,189.11,189.41,13622.0,189.61,189.61,189.11,189.41,13622.0
2018-08-09 15:20:00,189.43,189.45,188.86,188.86,20657.0,189.43,189.45,188.86,188.86,20657.0
2018-08-09 15:30:00,188.92,188.95,188.42,188.88,24249.0,188.92,188.95,188.42,188.88,24249.0
2018-08-09 15:40:00,188.88,188.91,188.29,188.29,27484.0,188.88,188.91,188.29,188.29,27484.0
2018-08-09 15:50:00,188.34,188.53,188.19,188.37,47978.0,188.34,188.53,188.19,188.37,47978.0
2018-08-10 09:30:00,186.36,188.78,185.45,188.57,49190.0,186.36,188.78,185.45,188.57,49190.0
2018-08-10 09:40:00,188.58,189.26,187.67,188.67,37552.0,188.58,189.26,187.67,188.67,37552.0
2018-08-10 09:50:00,188.63,189.05,187.77,188.13,15066.0,188.63,189.05,187.77,188.13,15066.0
2018-08-10 10:00:00,187.98,188.84,187.7,188.65,22184.0,187.98,188.84,187.7,188.65,22184.0
2018-08-10 10:10:00,188.73,189.75,188.73,189.65,16712.0,188.73,189.75,188.73,189.65,16712.0
2018-08-10 10:20:00,189.59,189.7,189.31,189.39,10972.0,189.59,189.7,189.31,189.39,10972.0
2018-08-10 10:30:00,189.27,190.0,189.21,189.73,25779.0,189.27,190.0,189.21,189.73,25779.0
2018-08-10 10:40:00,189.73,189.73,189.11,189.35,9571.0,189.73,189.73,189.11,189.35,9571.0
2018-08-10 10:50:00,189.15,189.5,188.83,189.08,10689.0,189.15,189.5,188.83,189.08,10689.0
2018-08-10 11:00:00,189.12,189.37,189.07,189.12,5366.0,189.12,189.37,189.07,189.12,5366.0
2018-08-10 11:10:00,189.01,189.27,188.95,189.26,6871.0,189.01,189.27,188.95,189.26,6871.0
2018-08-10 11:20:00,189.17,189.6,189.17,189.24,5199.0,189.17,189.6,189.17,189.24,5199.0
2018-08-10 11:30:00,189.13,189.35,189.13,189.25,4295.0,189.13,189.35,189.13,189.25,4295.0
2018-08-10 11:40:00,189.26,189.36,189.09,189.27,7980.0,189.26,189.36,189.09,189.27,7980.0
2018-08-10 11:50:00,189.35,189.35,189.05,189.22,3556.0,189.35,189.35,189.05,189.22,3556.0
2018-08-10 12:00:00,189.23,189.23,188.85,189.01,4315.0,189.23,189.23,188.85,189.01,4315.0
2018-08-10 12:10:00,188.97,189.16,188.88,189.0,13563.0,188.97,189.16,188.88,189.0,13563.0
2018-08-10 12:20:00,189.07,189.16,188.91,189.14,13337.0,189.07,189.16,188.91,189.14,13337.0
2018-08-10 12:30:00,188.96,189.38,188.96,189.38,4803.0,188.96,189.38,188.96,189.38,4803.0
2018-08-10 12:40:00,189.43,189.43,188.8,189.0,6539.0,189.43,189.43,188.8,189.0,6539.0
2018-08-10 12:50:00,188.93,189.18,188.93,189.02,5663.0,188.93,189.18,188.93,189.02,5663.0
2018-08-10 13:00:00,188.93,189.06,188.79,188.9,4753.0,188.93,189.06,188.79,188.9,4753.0
2018-08-10 13:10:00,188.85,188.92,188.34,188.34,9128.0,188.85,188.92,188.34,188.34,9128.0
2018-08-10 13:20:00,188.4,188.5,188.28,188.37,15519.0,188.4,188.5,188.28,188.37,15519.0
2018-08-10 13:30:00,188.26,188.38,188.03,188.03,7178.0,188.26,188.38,188.03,188.03,7178.0
2018-08-10 13:40:00,188.05,188.1,187.54,187.69,7406.0,188.05,188.1,187.54,187.69,7406.0
2018-08-10 13:50:00,187.56,187.61,187.0,187.32,21663.0,187.56,187.61,187.0,187.32,21663.0
2018-08-10 14:00:00,187.33,187.45,187.15,187.4,13152.0,187.33,187.45,187.15,187.4,13152.0
2018-08-10 14:10:00,187.42,187.64,187.39,187.49,6806.0,187.42,187.64,187.39,187.49,6806.0
2018-08-10 14:20:00,187.53,187.53,186.87,186.87,11211.0,187.53,187.53,186.87,186.87,11211.0
2018-08-10 14:30:00,186.88,187.23,186.09,186.94,22903.0,186.88,187.23,186.09,186.94,22903.0
2018-08-10 14:40:00,187.01,187.2,186.96,187.14,6703.0,187.01,187.2,186.96,187.14,6703.0
2018-08-10 14:50:00,187.2,187.38,187.2,187.25,4260.0,187.2,187.38,187.2,187.25,4260.0
2018-08-10 15:00:00,187.18,187.34,187.14,187.34,2500.0,187.18,187.34,187.14,187.34,2500.0
2018-08-10 15:10:00,187.32,187.75,187.08,187.58,16057.0,187.32,187.75,187.08,187.58,16057.0
2018-08-10 15:20:00,187.59,187.91,187.59,187.79,6350.0,187.59,187.91,187.59,187.79,6350.0
2018-08-10 15:30:00,187.89,187.89,187.63,187.72,14422.0,187.89,187.89,187.63,187.72,14422.0
2018-08-10 15:40:00,187.74,187.77,187.37,187.56,22458.0,187.74,187.77,187.37,187.56,22458.0
2018-08-10 15:50:00,187.53,187.74,187.46,187.48,30126.0,187.53,187.74,187.46,187.48,30126.0
2018-08-13 09:30:00,187.01,189.17,187.01,188.45,66902.0,187.01,189.17,187.01,188.45,66902.0
2018-08-13 09:40:00,188.1,188.6,187.59,188.08,20258.0,188.1,188.6,187.59,188.08,20258.0
2018-08-13 09:50:00,187.85,188.63,187.64,187.81,26562.0,187.85,188.63,187.64,187.81,26562.0
2018-08-13 10:00:00,187.89,188.41,187.79,188.18,14824.0,187.89,188.41,187.79,188.18,14824.0
2018-08-13 10:10:00,188.33,188.67,188.09,188.59,32956.0,188.33,188.67,188.09,188.59,32956.0
2018-08-13 10:20:00,188.52,188.52,187.81,187.81,15160.0,188.52,188.52,187.81,187.81,15160.0
2018-08-13 10:30:00,187.96,188.79,187.88,188.79,13384.0,187.96,188.79,187.88,188.79,13384.0
2018-08-13 10:40:00,188.68,188.91,188.31,188.31,20684.0,188.68,188.91,188.31,188.31,20684.0
2018-08-13 10:50:00,188.41,188.84,188.24,188.27,13145.0,188.41,188.84,188.24,188.27,13145.0
2018-08-13 11:00:00,188.25,188.35,187.82,187.96,3755.0,188.25,188.35,187.82,187.96,3755.0
2018-08-13 11:10:00,188.03,188.03,187.25,187.44,13702.0,188.03,188.03,187.25,187.44,13702.0
2018-08-13 11:20:00,187.36,187.41,186.94,187.06,6399.0,187.36,187.41,186.94,187.06,6399.0
2018-08-13 11:30:00,186.98,187.18,186.75,186.79,10552.0,186.98,187.18,186.75,186.79,10552.0
2018-08-13 11:40:00,186.75,187.0,186.37,186.69,9006.0,186.75,187.0,186.37,186.69,9006.0
2018-08-13 11:50:00,186.61,186.61,186.31,186.51,4885.0,186.61,186.61,186.31,186.51,4885.0
2018-08-13 12:00:00,186.55,186.7,186.4,186.68,3913.0,186.55,186.7,186.4,186.68,3913.0
2018-08-13 12:10:00,186.72,187.51,186.56,186.56,5888.0,186.72,187.51,186.56,186.56,5888.0
2018-08-13 12:20:00,186.44,186.77,185.97,186.24,11708.0,186.44,186.77,185.97,186.24,11708.0
2018-08-13 12:30:00,186.25,186.66,186.03,186.53,5921.0,186.25,186.66,186.03,186.53,5921.0
2018-08-13 12:40:00,186.43,186.52,186.09,186.15,5938.0,186.43,186.52,186.09,186.15,5938.0
2018-08-13 12:50:00,186.24,186.38,186.1,186.14,5956.0,186.24,186.38,186.1,186.14,5956.0
2018-08-13 13:00:00,186.17,186.17,185.64,185.69,7836.0,186.17,186.17,185.64,185.69,7836.0
2018-08-13 13:10:00,185.65,185.93,185.35,185.8,7587.0,185.65,185.93,185.35,185.8,7587.0
2018-08-13 13:20:00,185.9,186.06,185.6,185.8,13550.0,185.9,186.06,185.6,185.8,13550.0
2018-08-13 13:30:00,185.86,186.14,185.81,185.86,8057.0,185.86,186.14,185.81,185.86,8057.0
2018-08-13 13:40:00,185.89,186.25,185.88,186.02,6022.0,185.89,186.25,185.88,186.02,6022.0
2018-08-13 13:50:00,186.05,186.16,185.86,185.91,4857.0,186.05,186.16,185.86,185.91,4857.0
2018-08-13 14:00:00,185.97,186.07,185.69,185.93,8066.0,185.97,186.07,185.69,185.93,8066.0
2018-08-13 14:10:00,185.83,186.08,185.81,185.92,6525.0,185.83,186.08,185.81,185.92,6525.0
2018-08-13 14:20:00,185.9,186.05,185.62,185.82,6951.0,185.9,186.05,185.62,185.82,6951.0
2018-08-13 14:30:00,185.93,185.98,185.62,185.73,18531.0,185.93,185.98,185.62,185.73,18531.0
2018-08-13 14:40:00,185.73,185.75,185.45,185.56,6597.0,185.73,185.75,185.45,185.56,6597.0
2018-08-13 14:50:00,185.53,185.58,185.41,185.5,11933.0,185.53,185.58,185.41,185.5,11933.0
2018-08-13 15:00:00,185.4,185.53,185.25,185.49,11738.0,185.4,185.53,185.25,185.49,11738.0
2018-08-13 15:10:00,185.52,185.53,185.23,185.25,20934.0,185.52,185.53,185.23,185.25,20934.0
2018-08-13 15:20:00,185.25,185.27,184.91,184.93,16569.0,185.25,185.27,184.91,184.93,16569.0
2018-08-13 15:30:00,184.93,185.39,184.84,185.39,20333.0,184.93,185.39,184.84,185.39,20333.0
2018-08-13 15:40:00,185.34,185.46,185.17,185.23,25002.0,185.34,185.46,185.17,185.23,25002.0
2018-08-13 15:50:00,185.19,185.36,184.96,185.03,60596.0,185.19,185.36,184.96,185.03,60596.0
2018-08-14 09:30:00,186.1,186.87,184.75,185.43,41572.0,186.1,186.87,184.75,185.43,41572.0
2018-08-14 09:40:00,185.42,185.42,183.1,183.16,27344.0,185.42,185.42,183.1,183.16,27344.0
2018-08-14 09:50:00,183.26,183.48,181.76,182.54,33157.0,183.26,183.48,181.76,182.54,33157.0
2018-08-14 10:00:00,182.43,184.64,182.28,184.05,100421.0,182.43,184.64,182.28,184.05,100421.0
2018-08-14 10:10:00,184.05,184.68,183.67,184.13,37799.0,184.05,184.68,183.67,184.13,37799.0
2018-08-14 10:20:00,184.21,184.34,183.9,184.0,27854.0,184.21,184.34,183.9,184.0,27854.0
2018-08-14 10:30:00,184.06,185.21,184.06,184.73,21116.0,184.06,185.21,184.06,184.73,21116.0
2018-08-14 10:40:00,184.67,185.42,184.6,184.92,20019.0,184.67,185.42,184.6,184.92,20019.0
2018-08-14 10:50:00,184.99,185.74,184.74,185.55,53579.0,184.99,185.74,184.74,185.55,53579.0
2018-08-14 11:00:00,185.55,186.07,185.54,185.77,43725.0,185.55,186.07,185.54,185.77,43725.0
2018-08-14 11:10:00,185.77,185.89,185.45,185.5,30252.0,185.77,185.89,185.45,185.5,30252.0
2018-08-14 11:20:00,185.54,185.94,185.5,185.58,25090.0,185.54,185.94,185.5,185.58,25090.0
2018-08-14 11:30:00,185.58,185.71,185.22,185.22,28210.0,185.58,185.71,185.22,185.22,28210.0
2018-08-14 11:40:00,185.32,185.43,184.65,185.42,17248.0,185.32,185.43,184.65,185.42,17248.0
2018-08-14 11:50:00,185.26,185.34,184.99,185.03,10165.0,185.26,185.34,184.99,185.03,10165.0
2018-08-14 12:00:00,185.17,185.2,184.87,185.04,26946.0,185.17,185.2,184.87,185.04,26946.0
2018-08-14 12:10:00,184.99,185.31,184.92,185.17,8818.0,184.99,185.31,184.92,185.17,8818.0
2018-08-14 12:20:00,185.18,185.18,184.84,185.02,28172.0,185.18,185.18,184.84,185.02,28172.0
2018-08-14 12:30:00,184.97,184.97,184.41,184.5,12403.0,184.97,184.97,184.41,184.5,12403.0
2018-08-14 12:40:00,184.52,184.83,184.46,184.83,12854.0,184.52,184.83,184.46,184.83,12854.0
2018-08-14 12:50:00,184.84,184.88,184.38,184.67,9061.0,184.84,184.88,184.38,184.67,9061.0
2018-08-14 13:00:00,184.74,184.97,184.44,184.46,13537.0,184.74,184.97,184.44,184.46,13537.0
2018-08-14 13:10:00,184.42,184.44,184.14,184.18,10597.0,184.42,184.44,184.14,184.18,10597.0
2018-08-14 13:20:00,184.19,184.21,183.69,183.85,14445.0,184.19,184.21,183.69,183.85,14445.0
2018-08-14 13:30:00,183.95,184.21,183.77,183.92,14006.0,183.95,184.21,183.77,183.92,14006.0
2018-08-14 13:40:00,183.93,184.19,183.85,184.12,6794.0,183.93,184.19,183.85,184.12,6794.0
2018-08-14 13:50:00,184.12,184.12,183.93,184.06,7273.0,184.12,184.12,183.93,184.06,7273.0
2018-08-14 14:00:00,184.0,184.13,183.87,183.93,8684.0,184.0,184.13,183.87,183.93,8684.0
2018-08-14 14:10:00,183.9,184.28,183.9,184.25,13074.0,183.9,184.28,183.9,184.25,13074.0
2018-08-14 14:20:00,184.19,184.3,184.13,184.2,9718.0,184.19,184.3,184.13,184.2,9718.0
2018-08-14 14:30:00,184.26,184.76,184.26,184.72,7790.0,184.26,184.76,184.26,184.72,7790.0
2018-08-14 14:40:00,184.73,184.77,184.52,184.62,7492.0,184.73,184.77,184.52,184.62,7492.0
2018-08-14 14:50:00,184.66,184.71,184.55,184.6,11105.0,184.66,184.71,184.55,184.6,11105.0
2018-08-14 15:00:00,184.61,184.67,184.41,184.42,10998.0,184.61,184.67,184.41,184.42,10998.0
2018-08-14 15:10:00,184.43,184.43,184.12,184.19,8068.0,184.43,184.43,184.12,184.19,8068.0
2018-08-14 15:20:00,184.14,184.41,184.09,184.35,10850.0,184.14,184.41,184.09,184.35,10850.0
2018-08-14 15:30:00,184.41,184.68,184.24,184.68,27557.0,184.41,184.68,184.24,184.68,27557.0
2018-08-14 15:40:00,184.67,184.7,184.41,184.45,44412.0,184.67,184.7,184.41,184.45,44412.0
2018-08-14 15:50:00,184.47,184.71,184.41,184.49,66035.0,184.47,184.71,184.41,184.49,66035.0
2018-08-15 09:30:00,184.17,186.44,183.77,186.17,30671.0,184.17,186.44,183.77,186.17,30671.0
2018-08-15 09:40:00,186.2,187.44,185.09,185.52,15046.0,186.2,187.44,185.09,185.52,15046.0
2018-08-15 09:50:00,185.61,186.22,184.08,184.69,32857.0,185.61,186.22,184.08,184.69,32857.0
2018-08-15 10:00:00,184.43,184.67,183.25,183.25,28731.0,184.43,184.67,183.25,183.25,28731.0
2018-08-15 10:10:00,183.23,183.35,181.38,182.25,25716.0,183.23,183.35,181.38,182.25,25716.0
2018-08-15 10:20:00,182.08,182.13,181.36,181.36,18437.0,182.08,182.13,181.36,181.36,18437.0
2018-08-15 10:30:00,181.39,182.29,180.61,182.29,26807.0,181.39,182.29,180.61,182.29,26807.0
2018-08-15 10:40:00,182.3,182.69,182.07,182.38,9179.0,182.3,182.69,182.07,182.38,9179.0
2018-08-15 10:50:00,182.47,182.48,181.55,181.63,37692.0,182.47,182.48,181.55,181.63,37692.0
2018-08-15 11:00:00,181.5,182.05,181.45,181.66,37264.0,181.5,182.05,181.45,181.66,37264.0
2018-08-15 11:10:00,181.72,182.29,181.61,182.12,25737.0,181.72,182.29,181.61,182.12,25737.0
2018-08-15 11:20:00,182.18,182.66,182.0,182.37,17539.0,182.18,182.66,182.0,182.37,17539.0
2018-08-15 11:30:00,182.37,182.63,181.93,181.94,22062.0,182.37,182.63,181.93,181.94,22062.0
2018-08-15 11:40:00,181.77,181.86,181.29,181.59,12889.0,181.77,181.86,181.29,181.59,12889.0
2018-08-15 11:50:00,181.64,181.98,181.35,181.56,8900.0,181.64,181.98,181.35,181.56,8900.0
2018-08-15 12:00:00,181.76,182.39,181.49,182.39,11728.0,181.76,182.39,181.49,182.39,11728.0
2018-08-15 12:10:00,182.28,182.36,181.91,182.28,11146.0,182.28,182.36,181.91,182.28,11146.0
2018-08-15 12:20:00,182.1,182.27,182.08,182.18,5200.0,182.1,182.27,182.08,182.18,5200.0
2018-08-15 12:30:00,182.36,182.7,182.07,182.3,33143.0,182.36,182.7,182.07,182.3,33143.0
2018-08-15 12:40:00,182.42,182.56,182.08,182.14,7257.0,182.42,182.56,182.08,182.14,7257.0
2018-08-15 12:50:00,182.05,182.34,181.91,182.02,8338.0,182.05,182.34,181.91,182.02,8338.0
2018-08-15 13:00:00,182.0,182.34,181.97,182.33,5977.0,182.0,182.34,181.97,182.33,5977.0
2018-08-15 13:10:00,182.18,182.38,181.85,181.85,8688.0,182.18,182.38,181.85,181.85,8688.0
2018-08-15 13:20:00,181.85,181.92,181.6,181.65,9900.0,181.85,181.92,181.6,181.65,9900.0
2018-08-15 13:30:00,181.65,181.76,181.53,181.69,14573.0,181.65,181.76,181.53,181.69,14573.0
2018-08-15 13:40:00,181.66,182.06,181.6,181.79,31425.0,181.66,182.06,181.6,181.79,31425.0
2018-08-15 13:50:00,181.74,182.02,181.68,181.93,7028.0,181.74,182.02,181.68,181.93,7028.0
2018-08-15 14:00:00,181.75,182.0,181.5,181.55,11063.0,181.75,182.0,181.5,181.55,11063.0
2018-08-15 14:10:00,181.55,181.56,181.13,181.33,14420.0,181.55,181.56,181.13,181.33,14420.0
2018-08-15 14:20:00,181.38,181.58,181.31,181.41,10746.0,181.38,181.58,181.31,181.41,10746.0
2018-08-15 14:30:00,181.43,181.44,181.1,181.1,13349.0,181.43,181.44,181.1,181.1,13349.0
2018-08-15 14:40:00,181.18,181.21,180.92,180.95,9018.0,181.18,181.21,180.92,180.95,9018.0
2018-08-15 14:50:00,181.1,181.98,181.1,181.98,9877.0,181.1,181.98,181.1,181.98,9877.0
2018-08-15 15:00:00,181.94,182.45,181.81,182.26,15303.0,181.94,182.45,181.81,182.26,15303.0
2018-08-15 15:10:00,182.28,182.28,181.88,182.1,21249.0,182.28,182.28,181.88,182.1,21249.0
2018-08-15 15:20:00,182.13,182.67,182.05,182.67,16150.0,182.13,182.67,182.05,182.67,16150.0
2018-08-15 15:30:00,182.67,183.16,182.41,182.5,129612.0,182.67,183.16,182.41,182.5,129612.0
2018-08-15 15:40:00,182.49,182.74,182.28,182.72,49385.0,182.49,182.74,182.28,182.72,49385.0
2018-08-15 15:50:00,182.68,183.07,182.49,182.73,156904.0,182.68,183.07,182.49,182.73,156904.0
2018-08-16 09:30:00,184.35,184.52,183.27,183.41,26732.0,184.35,184.52,183.27,183.41,26732.0
2018-08-16 09:40:00,183.71,184.19,182.28,182.79,15018.0,183.71,184.19,182.28,182.79,15018.0
2018-08-16 09:50:00,182.8,183.33,182.77,182.81,16204.0,182.8,183.33,182.77,182.81,16204.0
2018-08-16 10:00:00,183.02,183.51,182.95,183.45,14988.0,183.02,183.51,182.95,183.45,14988.0
2018-08-16 10:10:00,183.44,184.03,183.23,183.28,14791.0,183.44,184.03,183.23,183.28,14791.0
2018-08-16 10:20:00,183.5,184.24,183.25,184.24,19899.0,183.5,184.24,183.25,184.24,19899.0
2018-08-16 10:30:00,184.14,184.25,183.49,183.83,10894.0,184.14,184.25,183.49,183.83,10894.0
2018-08-16 10:40:00,183.86,183.91,183.52,183.68,10649.0,183.86,183.91,183.52,183.68,10649.0
2018-08-16 10:50:00,183.6,183.6,183.0,183.48,8092.0,183.6,183.6,183.0,183.48,8092.0
2018-08-16 11:00:00,183.38,183.65,183.38,183.49,9535.0,183.38,183.65,183.38,183.49,9535.0
2018-08-16 11:10:00,183.42,183.84,183.31,183.68,19623.0,183.42,183.84,183.31,183.68,19623.0
2018-08-16 11:20:00,183.77,183.77,183.42,183.5,4225.0,183.77,183.77,183.42,183.5,4225.0
2018-08-16 11:30:00,183.57,183.58,183.37,183.5,5430.0,183.57,183.58,183.37,183.5,5430.0
2018-08-16 11:40:00,183.5,183.77,183.44,183.63,11886.0,183.5,183.77,183.44,183.63,11886.0
2018-08-16 11:50:00,183.68,183.7,183.45,183.61,17097.0,183.68,183.7,183.45,183.61,17097.0
2018-08-16 12:00:00,183.48,183.76,183.4,183.52,8234.0,183.48,183.76,183.4,183.52,8234.0
2018-08-16 12:10:00,183.52,183.59,183.38,183.58,7938.0,183.52,183.59,183.38,183.58,7938.0
2018-08-16 12:20:00,183.57,183.58,183.3,183.35,5488.0,183.57,183.58,183.3,183.35,5488.0
2018-08-16 12:30:00,183.27,183.42,183.08,183.24,17877.0,183.27,183.42,183.08,183.24,17877.0
2018-08-16 12:40:00,183.17,183.17,182.64,183.0,10495.0,183.17,183.17,182.64,183.0,10495.0
2018-08-16 12:50:00,183.05,183.08,182.71,182.98,2800.0,183.05,183.08,182.71,182.98,2800.0
2018-08-16 13:00:00,182.81,183.33,182.81,182.99,9475.0,182.81,183.33,182.81,182.99,9475.0
2018-08-16 13:10:00,182.85,182.98,182.68,182.74,2500.0,182.85,182.98,182.68,182.74,2500.0
2018-08-16 13:20:00,182.91,183.07,182.78,183.05,7106.0,182.91,183.07,182.78,183.05,7106.0
2018-08-16 13:30:00,182.99,183.1,182.91,183.05,10800.0,182.99,183.1,182.91,183.05,10800.0
2018-08-16 13:40:00,183.0,183.0,182.79,182.82,3819.0,183.0,183.0,182.79,182.82,3819.0
2018-08-16 13:50:00,182.77,182.77,182.55,182.69,4504.0,182.77,182.77,182.55,182.69,4504.0
2018-08-16 14:00:00,182.66,182.87,182.59,182.6,11253.0,182.66,182.87,182.59,182.6,11253.0
2018-08-16 14:10:00,182.63,182.93,182.62,182.83,4508.0,182.63,182.93,182.62,182.83,4508.0
2018-08-16 14:20:00,182.81,182.96,182.42,182.42,7035.0,182.81,182.96,182.42,182.42,7035.0
2018-08-16 14:30:00,182.34,182.37,182.06,182.25,11828.0,182.34,182.37,182.06,182.25,11828.0
2018-08-16 14:40:00,182.17,182.8,182.17,182.75,8408.0,182.17,182.8,182.17,182.75,8408.0
2018-08-16 14:50:00,182.69,182.76,182.61,182.64,8076.0,182.69,182.76,182.61,182.64,8076.0
2018-08-16 15:00:00,182.68,182.76,182.58,182.58,11829.0,182.68,182.76,182.58,182.58,11829.0
2018-08-16 15:10:00,182.62,182.72,182.53,182.56,7141.0,182.62,182.72,182.53,182.56,7141.0
2018-08-16 15:20:00,182.52,182.56,182.35,182.43,13351.0,182.52,182.56,182.35,182.43,13351.0
2018-08-16 15:30:00,182.4,182.54,182.11,182.18,20881.0,182.4,182.54,182.11,182.18,20881.0
2018-08-16 15:40:00,182.19,182.19,181.83,181.88,44207.0,182.19,182.19,181.83,181.88,44207.0
2018-08-16 15:50:00,181.88,182.14,181.76,182.03,60368.0,181.88,182.14,181.76,182.03,60368.0
2018-08-17 09:30:00,182.0,183.11,180.65,183.11,49901.0,182.0,183.11,180.65,183.11,49901.0
2018-08-17 09:40:00,183.16,183.16,181.82,182.08,24692.0,183.16,183.16,181.82,182.08,24692.0
2018-08-17 09:50:00,182.16,182.32,180.69,181.29,34444.0,182.16,182.32,180.69,181.29,34444.0
2018-08-17 10:00:00,181.35,181.51,180.76,181.08,23350.0,181.35,181.51,180.76,181.08,23350.0
2018-08-17 10:10:00,180.99,181.05,180.7,180.95,14893.0,180.99,181.05,180.7,180.95,14893.0
2018-08-17 10:20:00,180.99,181.2,180.41,180.77,34889.0,180.99,181.2,180.41,180.77,34889.0
2018-08-17 10:30:00,180.8,180.86,180.12,180.12,20388.0,180.8,180.86,180.12,180.12,20388.0
2018-08-17 10:40:00,180.11,180.11,179.62,179.69,46045.0,180.11,180.11,179.62,179.69,46045.0
2018-08-17 10:50:00,179.74,179.74,179.04,179.27,30314.0,179.74,179.74,179.04,179.27,30314.0
2018-08-17 11:00:00,179.22,179.44,178.8,179.18,35418.0,179.22,179.44,178.8,179.18,35418.0
2018-08-17 11:10:00,179.19,179.2,178.93,179.12,45264.0,179.19,179.2,178.93,179.12,45264.0
2018-08-17 11:20:00,179.13,179.4,179.03,179.4,43613.0,179.13,179.4,179.03,179.4,43613.0
2018-08-17 11:30:00,179.44,179.88,179.29,179.4,29353.0,179.44,179.88,179.29,179.4,29353.0
2018-08-17 11:40:00,179.44,179.92,179.41,179.79,25360.0,179.44,179.92,179.41,179.79,25360.0
2018-08-17 11:50:00,179.8,180.81,179.8,180.48,47902.0,179.8,180.81,179.8,180.48,47902.0
2018-08-17 12:00:00,180.32,180.46,179.9,180.12,35603.0,180.32,180.46,179.9,180.12,35603.0
2018-08-17 12:10:00,180.15,180.32,180.06,180.15,15945.0,180.15,180.32,180.06,180.15,15945.0
2018-08-17 12:20:00,180.15,180.34,180.07,180.27,15392.0,180.15,180.34,180.07,180.27,15392.0
2018-08-17 12:30:00,180.25,180.25,179.77,179.91,14022.0,180.25,180.25,179.77,179.91,14022.0
2018-08-17 12:40:00,179.93,179.97,179.7,179.81,7513.0,179.93,179.97,179.7,179.81,7513.0
2018-08-17 12:50:00,179.84,180.07,179.81,179.82,7142.0,179.84,180.07,179.81,179.82,7142.0
2018-08-17 13:00:00,179.88,180.18,179.86,180.03,8586.0,179.88,180.18,179.86,180.03,8586.0
2018-08-17 13:10:00,180.07,180.07,179.55,179.55,28755.0,180.07,180.07,179.55,179.55,28755.0
2018-08-17 13:20:00,179.55,179.79,179.33,179.54,24123.0,179.55,179.79,179.33,179.54,24123.0
2018-08-17 13:30:00,179.5,179.62,179.46,179.46,7674.0,179.5,179.62,179.46,179.46,7674.0
2018-08-17 13:40:00,179.48,179.56,179.35,179.5,17957.0,179.48,179.56,179.35,179.5,17957.0
2018-08-17 13:50:00,179.48,179.62,179.42,179.52,26054.0,179.48,179.62,179.42,179.52,26054.0
2018-08-17 14:00:00,179.49,179.98,179.44,179.87,27693.0,179.49,179.98,179.44,179.87,27693.0
2018-08-17 14:10:00,179.9,180.11,179.78,179.93,33832.0,179.9,180.11,179.78,179.93,33832.0
2018-08-17 14:20:00,180.03,180.28,179.98,180.03,26529.0,180.03,180.28,179.98,180.03,26529.0
2018-08-17 14:30:00,180.03,180.1,179.94,180.1,22061.0,180.03,180.1,179.94,180.1,22061.0
2018-08-17 14:40:00,180.1,180.29,179.9,180.03,53668.0,180.1,180.29,179.9,180.03,53668.0
2018-08-17 14:50:00,180.07,180.38,179.92,180.28,66254.0,180.07,180.38,179.92,180.28,66254.0
2018-08-17 15:00:00,180.28,180.35,180.17,180.23,76244.0,180.28,180.35,180.17,180.23,76244.0
2018-08-17 15:10:00,180.22,181.2,180.21,181.2,44018.0,180.22,181.2,180.21,181.2,44018.0
2018-08-17 15:20:00,181.21,181.26,180.86,180.86,28595.0,181.21,181.26,180.86,180.86,28595.0
2018-08-17 15:30:00,180.85,180.94,180.77,180.84,22528.0,180.85,180.94,180.77,180.84,22528.0
2018-08-17 15:40:00,180.84,181.0,180.84,180.9,44223.0,180.84,181.0,180.84,180.9,44223.0
2018-08-17 15:50:00,180.89,181.03,180.83,180.83,135146.0,180.89,181.03,180.83,180.83,135146.0
2018-08-20 09:30:00,180.17,181.24,180.17,180.87,80210.0,180.17,181.24,180.17,180.87,80210.0
2018-08-20 09:40:00,180.85,181.04,179.88,180.58,23128.0,180.85,181.04,179.88,180.58,23128.0
2018-08-20 09:50:00,180.24,180.24,179.14,179.84,27508.0,180.24,180.24,179.14,179.84,27508.0
2018-08-20 10:00:00,179.88,180.76,179.87,180.2,12767.0,179.88,180.76,179.87,180.2,12767.0
2018-08-20 10:10:00,180.36,180.79,179.91,180.28,15030.0,180.36,180.79,179.91,180.28,15030.0
2018-08-20 10:20:00,180.18,180.29,179.95,180.22,7990.0,180.18,180.29,179.95,180.22,7990.0
2018-08-20 10:30:00,180.22,180.67,179.99,180.31,16555.0,180.22,180.67,179.99,180.31,16555.0
2018-08-20 10:40:00,180.31,180.68,179.97,180.6,11746.0,180.31,180.68,179.97,180.6,11746.0
2018-08-20 10:50:00,180.67,180.67,180.15,180.29,15737.0,180.67,180.67,180.15,180.29,15737.0
2018-08-20 11:00:00,180.21,180.85,179.81,180.58,68687.0,180.21,180.85,179.81,180.58,68687.0
2018-08-20 11:10:00,180.46,180.47,179.76,180.34,17809.0,180.46,180.47,179.76,180.34,17809.0
2018-08-20 11:20:00,180.35,180.46,180.1,180.35,19542.0,180.35,180.46,180.1,180.35,19542.0
2018-08-20 11:30:00,180.22,180.56,180.17,180.46,20339.0,180.22,180.56,180.17,180.46,20339.0
2018-08-20 11:40:00,180.46,180.61,180.17,180.2,26127.0,180.46,180.61,180.17,180.2,26127.0
2018-08-20 11:50:00,180.22,180.48,180.18,180.32,36839.0,180.22,180.48,180.18,180.32,36839.0
2018-08-20 12:00:00,180.34,180.54,180.12,180.49,63799.0,180.34,180.54,180.12,180.49,63799.0
2018-08-20 12:10:00,180.52,180.6,180.32,180.35,50314.0,180.52,180.6,180.32,180.35,50314.0
2018-08-20 12:20:00,180.34,180.52,180.24,180.33,78337.0,180.34,180.52,180.24,180.33,78337.0
2018-08-20 12:30:00,180.39,181.31,180.31,180.97,85188.0,180.39,181.31,180.31,180.97,85188.0
2018-08-20 12:40:00,180.95,181.54,180.8,181.21,18254.0,180.95,181.54,180.8,181.21,18254.0
2018-08-20 12:50:00,181.34,181.88,181.15,181.65,10592.0,181.34,181.88,181.15,181.65,10592.0
2018-08-20 13:00:00,181.66,181.92,181.57,181.78,9693.0,181.66,181.92,181.57,181.78,9693.0
2018-08-20 13:10:00,181.76,181.87,181.28,181.36,8188.0,181.76,181.87,181.28,181.36,8188.0
2018-08-20 13:20:00,181.35,181.56,181.23,181.31,25348.0,181.35,181.56,181.23,181.31,25348.0
2018-08-20 13:30:00,181.3,181.31,180.98,181.03,47071.0,181.3,181.31,180.98,181.03,47071.0
2018-08-20 13:40:00,181.01,181.07,180.94,181.05,16844.0,181.01,181.07,180.94,181.05,16844.0
2018-08-20 13:50:00,181.03,181.13,180.93,181.1,32507.0,181.03,181.13,180.93,181.1,32507.0
2018-08-20 14:00:00,181.1,181.25,181.01,181.06,90163.0,181.1,181.25,181.01,181.06,90163.0
2018-08-20 14:10:00,181.06,181.06,180.66,180.68,27471.0,181.06,181.06,180.66,180.68,27471.0
2018-08-20 14:20:00,180.86,181.2,180.78,181.03,38700.0,180.86,181.2,180.78,181.03,38700.0
2018-08-20 14:30:00,181.02,181.52,180.97,181.51,25628.0,181.02,181.52,180.97,181.51,25628.0
2018-08-20 14:40:00,181.51,181.65,181.32,181.4,7126.0,181.51,181.65,181.32,181.4,7126.0
2018-08-20 14:50:00,181.41,181.5,181.3,181.34,8971.0,181.41,181.5,181.3,181.34,8971.0
2018-08-20 15:00:00,181.34,181.5,181.29,181.39,50458.0,181.34,181.5,181.29,181.39,50458.0
2018-08-20 15:10:00,181.41,181.5,181.4,181.47,24554.0,181.41,181.5,181.4,181.47,24554.0
2018-08-20 15:20:00,181.48,181.5,181.38,181.46,39080.0,181.48,181.5,181.38,181.46,39080.0
2018-08-20 15:30:00,181.44,181.59,181.38,181.56,60099.0,181.44,181.59,181.38,181.56,60099.0
2018-08-20 15:40:00,181.56,181.68,181.45,181.49,43771.0,181.56,181.68,181.45,181.49,43771.0
2018-08-20 15:50:00,181.49,181.56,181.35,181.35,69010.0,181.49,181.56,181.35,181.35,69010.0
2018-08-21 09:30:00,182.29,184.12,182.0,183.02,36940.0,182.29,184.12,182.0,183.02,36940.0
2018-08-21 09:40:00,183.0,183.85,183.0,183.48,21924.0,183.0,183.85,183.0,183.48,21924.0
2018-08-21 09:50:00,183.56,184.25,183.41,184.03,89025.0,183.56,184.25,183.41,184.03,89025.0
2018-08-21 10:00:00,184.13,184.3,183.34,183.5,127439.0,184.13,184.3,183.34,183.5,127439.0
2018-08-21 10:10:00,183.37,183.73,183.35,183.52,86517.0,183.37,183.73,183.35,183.52,86517.0
2018-08-21 10:20:00,183.5,184.28,183.27,183.87,128419.0,183.5,184.28,183.27,183.87,128419.0
2018-08-21 10:30:00,183.95,184.18,183.75,183.97,47157.0,183.95,184.18,183.75,183.97,47157.0
2018-08-21 10:40:00,183.94,184.83,183.83,184.46,35128.0,183.94,184.83,183.83,184.46,35128.0
2018-08-21 10:50:00,184.59,184.65,183.81,184.09,51494.0,184.59,184.65,183.81,184.09,51494.0
2018-08-21 11:00:00,184.12,184.13,183.6,183.94,12795.0,184.12,184.13,183.6,183.94,12795.0
2018-08-21 11:10:00,183.79,183.79,182.83,182.84,25428.0,183.79,183.79,182.83,182.84,25428.0
2018-08-21 11:20:00,182.86,182.86,182.43,182.43,9481.0,182.86,182.86,182.43,182.43,9481.0
2018-08-21 11:30:00,182.48,182.91,182.31,182.4,30100.0,182.48,182.91,182.31,182.4,30100.0
2018-08-21 11:40:00,182.36,182.62,182.31,182.52,38611.0,182.36,182.62,182.31,182.52,38611.0
2018-08-21 11:50:00,182.52,182.82,182.37,182.59,12809.0,182.52,182.82,182.37,182.59,12809.0
2018-08-21 12:00:00,182.65,183.0,182.42,182.42,12318.0,182.65,183.0,182.42,182.42,12318.0
2018-08-21 12:10:00,182.4,182.77,182.4,182.67,20147.0,182.4,182.77,182.4,182.67,20147.0
2018-08-21 12:20:00,182.6,182.77,182.52,182.67,17183.0,182.6,182.77,182.52,182.67,17183.0
2018-08-21 12:30:00,182.67,182.96,182.59,182.95,19781.0,182.67,182.96,182.59,182.95,19781.0
2018-08-21 12:40:00,182.96,183.18,182.88,183.12,7262.0,182.96,183.18,182.88,183.12,7262.0
2018-08-21 12:50:00,183.11,183.45,183.1,183.37,9414.0,183.11,183.45,183.1,183.37,9414.0
2018-08-21 13:00:00,183.37,183.56,183.27,183.42,7412.0,183.37,183.56,183.27,183.42,7412.0
2018-08-21 13:10:00,183.37,183.37,183.11,183.2,4704.0,183.37,183.37,183.11,183.2,4704.0
2018-08-21 13:20:00,183.23,183.33,183.13,183.22,3423.0,183.23,183.33,183.13,183.22,3423.0
2018-08-21 13:30:00,183.13,183.26,183.02,183.13,7662.0,183.13,183.26,183.02,183.13,7662.0
2018-08-21 13:40:00,183.15,183.31,183.15,183.23,2849.0,183.15,183.31,183.15,183.23,2849.0
2018-08-21 13:50:00,183.24,183.24,182.89,182.89,4650.0,183.24,183.24,182.89,182.89,4650.0
2018-08-21 14:00:00,182.86,182.97,182.58,182.89,7648.0,182.86,182.97,182.58,182.89,7648.0
2018-08-21 14:10:00,182.9,182.95,182.6,182.8,6593.0,182.9,182.95,182.6,182.8,6593.0
2018-08-21 14:20:00,182.73,182.74,182.58,182.74,3038.0,182.73,182.74,182.58,182.74,3038.0
2018-08-21 14:30:00,182.74,182.74,182.34,182.55,28999.0,182.74,182.74,182.34,182.55,28999.0
2018-08-21 14:40:00,182.55,182.64,182.16,182.16,4330.0,182.55,182.64,182.16,182.16,4330.0
2018-08-21 14:50:00,182.13,182.21,181.82,182.16,9546.0,182.13,182.21,181.82,182.16,9546.0
2018-08-21 15:00:00,182.12,182.5,182.11,182.4,5493.0,182.12,182.5,182.11,182.4,5493.0
2018-08-21 15:10:00,182.31,182.45,182.25,182.35,8774.0,182.31,182.45,182.25,182.35,8774.0
2018-08-21 15:20:00,182.25,182.51,182.19,182.34,11802.0,182.25,182.51,182.19,182.34,11802.0
2018-08-21 15:30:00,182.26,182.4,182.16,182.37,7044.0,182.26,182.4,182.16,182.37,7044.0
2018-08-21 15:40:00,182.34,182.42,182.02,182.12,19828.0,182.34,182.42,182.02,182.12,19828.0
2018-08-21 15:50:00,182.06,182.2,181.95,182.1,41815.0,182.06,182.2,181.95,182.1,41815.0
2018-08-22 09:30:00,181.48,183.64,181.3,182.91,23330.0,181.48,183.64,181.3,182.91,23330.0
2018-08-22 09:40:00,182.89,183.02,181.88,182.28,29240.0,182.89,183.02,181.88,182.28,29240.0
2018-08-22 09:50:00,182.1,182.1,181.44,181.75,19382.0,182.1,182.1,181.44,181.75,19382.0
2018-08-22 10:00:00,181.83,181.98,181.12,181.22,24300.0,181.83,181.98,181.12,181.22,24300.0
2018-08-22 10:10:00,181.44,181.81,181.38,181.6,16921.0,181.44,181.81,181.38,181.6,16921.0
2018-08-22 10:20:00,181.59,181.71,181.41,181.54,15410.0,181.59,181.71,181.41,181.54,15410.0
2018-08-22 10:30:00,181.55,181.84,181.51,181.66,13558.0,181.55,181.84,181.51,181.66,13558.0
2018-08-22 10:40:00,181.66,182.49,181.62,182.39,105792.0,181.66,182.49,181.62,182.39,105792.0
2018-08-22 10:50:00,182.44,182.5,182.25,182.49,35031.0,182.44,182.5,182.25,182.49,35031.0
2018-08-22 11:00:00,182.42,182.5,182.34,182.47,13863.0,182.42,182.5,182.34,182.47,13863.0
2018-08-22 11:10:00,182.48,182.57,182.21,182.38,25752.0,182.48,182.57,182.21,182.38,25752.0
2018-08-22 11:20:00,182.48,182.5,182.22,182.48,11527.0,182.48,182.5,182.22,182.48,11527.0
2018-08-22 11:30:00,182.5,182.8,182.46,182.66,84822.0,182.5,182.8,182.46,182.66,84822.0
2018-08-22 11:40:00,182.68,182.94,182.57,182.74,118202.0,182.68,182.94,182.57,182.74,118202.0
2018-08-22 11:50:00,182.73,183.24,182.69,183.16,83140.0,182.73,183.24,182.69,183.16,83140.0
2018-08-22 12:00:00,183.14,183.33,182.8,183.33,23046.0,183.14,183.33,182.8,183.33,23046.0
2018-08-22 12:10:00,183.23,183.31,182.81,183.15,19721.0,183.23,183.31,182.81,183.15,19721.0
2018-08-22 12:20:00,183.11,183.12,182.95,183.01,54414.0,183.11,183.12,182.95,183.01,54414.0
2018-08-22 12:30:00,183.02,183.14,182.87,182.96,81311.0,183.02,183.14,182.87,182.96,81311.0
2018-08-22 12:40:00,182.95,183.13,182.9,183.03,52902.0,182.95,183.13,182.9,183.03,52902.0
2018-08-22 12:50:00,183.05,183.14,182.82,182.93,63233.0,183.05,183.14,182.82,182.93,63233.0
2018-08-22 13:00:00,182.88,182.9,182.53,182.6,47369.0,182.88,182.9,182.53,182.6,47369.0
2018-08-22 13:10:00,182.58,182.63,182.49,182.61,17303.0,182.58,182.63,182.49,182.61,17303.0
2018-08-22 13:20:00,182.65,182.72,182.52,182.53,70657.0,182.65,182.72,182.52,182.53,70657.0
2018-08-22 13:30:00,182.52,182.64,182.48,182.55,29219.0,182.52,182.64,182.48,182.55,29219.0
2018-08-22 13:40:00,182.56,182.62,182.3,182.6,21386.0,182.56,182.62,182.3,182.6,21386.0
2018-08-22 13:50:00,182.55,182.63,182.46,182.55,23932.0,182.55,182.63,182.46,182.55,23932.0
2018-08-22 14:00:00,182.54,182.67,182.46,182.59,29025.0,182.54,182.67,182.46,182.59,29025.0
2018-08-22 14:10:00,182.55,182.66,182.53,182.61,65505.0,182.55,182.66,182.53,182.61,65505.0
2018-08-22 14:20:00,182.61,182.63,182.36,182.52,15273.0,182.61,182.63,182.36,182.52,15273.0
2018-08-22 14:30:00,182.53,182.89,182.5,182.86,117423.0,182.53,182.89,182.5,182.86,117423.0
2018-08-22 14:40:00,182.85,183.08,182.65,182.79,20212.0,182.85,183.08,182.65,182.79,20212.0
2018-08-22 14:50:00,182.78,182.8,182.64,182.75,14409.0,182.78,182.8,182.64,182.75,14409.0
2018-08-22 15:00:00,182.75,182.8,182.67,182.77,22044.0,182.75,182.8,182.67,182.77,22044.0
2018-08-22 15:10:00,182.74,182.8,182.71,182.77,28802.0,182.74,182.8,182.71,182.77,28802.0
2018-08-22 15:20:00,182.77,182.8,182.75,182.79,37332.0,182.77,182.8,182.75,182.79,37332.0
2018-08-22 15:30:00,182.78,182.89,182.69,182.8,119855.0,182.78,182.89,182.69,182.8,119855.0
2018-08-22 15:40:00,182.77,182.8,182.63,182.68,27958.0,182.77,182.8,182.63,182.68,27958.0
2018-08-22 15:50:00,182.66,182.79,182.28,182.4,132565.0,182.66,182.79,182.28,182.4,132565.0
2018-08-23 09:30:00,182.1,183.28,181.8,183.09,89300.0,182.1,183.28,181.8,183.09,89300.0
2018-08-23 09:40:00,182.99,184.51,182.99,184.38,30119.0,182.99,184.51,182.99,184.38,30119.0
2018-08-23 09:50:00,184.37,184.66,184.05,184.35,22332.0,184.37,184.66,184.05,184.35,22332.0
2018-08-23 10:00:00,184.38,184.4,183.86,184.24,16993.0,184.38,184.4,183.86,184.24,16993.0
2018-08-23 10:10:00,184.43,185.15,184.25,185.12,36808.0,184.43,185.15,184.25,185.12,36808.0
2018-08-23 10:20:00,185.18,186.23,185.0,185.98,36125.0,185.18,186.23,185.0,185.98,36125.0
2018-08-23 10:30:00,185.91,186.06,185.42,185.42,45663.0,185.91,186.06,185.42,185.42,45663.0
2018-08-23 10:40:00,185.42,185.61,185.1,185.11,22514.0,185.42,185.61,185.1,185.11,22514.0
2018-08-23 10:50:00,185.19,185.33,184.95,185.05,24123.0,185.19,185.33,184.95,185.05,24123.0
2018-08-23 11:00:00,185.13,185.37,184.45,184.71,19748.0,185.13,185.37,184.45,184.71,19748.0
2018-08-23 11:10:00,184.72,184.82,183.63,183.67,34090.0,184.72,184.82,183.63,183.67,34090.0
2018-08-23 11:20:00,183.67,184.41,183.6,184.11,30742.0,183.67,184.41,183.6,184.11,30742.0
2018-08-23 11:30:00,183.99,184.11,183.06,183.09,34986.0,183.99,184.11,183.06,183.09,34986.0
2018-08-23 11:40:00,183.09,183.22,182.42,183.21,44576.0,183.09,183.22,182.42,183.21,44576.0
2018-08-23 11:50:00,183.16,183.89,183.01,183.58,41280.0,183.16,183.89,183.01,183.58,41280.0
2018-08-23 12:00:00,183.7,184.18,183.63,184.08,26867.0,183.7,184.18,183.63,184.08,26867.0
2018-08-23 12:10:00,184.14,184.23,183.66,183.9,24818.0,184.14,184.23,183.66,183.9,24818.0
2018-08-23 12:20:00,183.99,184.47,183.81,184.4,25211.0,183.99,184.47,183.81,184.4,25211.0
2018-08-23 12:30:00,184.4,184.69,184.17,184.32,18644.0,184.4,184.69,184.17,184.32,18644.0
2018-08-23 12:40:00,184.39,184.46,184.15,184.15,10362.0,184.39,184.46,184.15,184.15,10362.0
2018-08-23 12:50:00,184.13,184.27,183.87,183.91,8863.0,184.13,184.27,183.87,183.91,8863.0
2018-08-23 13:00:00,183.88,184.08,183.73,184.05,16868.0,183.88,184.08,183.73,184.05,16868.0
2018-08-23 13:10:00,183.98,183.98,183.77,183.93,7560.0,183.98,183.98,183.77,183.93,7560.0
2018-08-23 13:20:00,183.94,184.03,183.89,183.97,14464.0,183.94,184.03,183.89,183.97,14464.0
2018-08-23 13:30:00,183.93,184.18,183.93,184.06,13966.0,183.93,184.18,183.93,184.06,13966.0
2018-08-23 13:40:00,184.13,184.41,184.09,184.22,11831.0,184.13,184.41,184.09,184.22,11831.0
2018-08-23 13:50:00,184.34,184.48,184.04,184.06,16161.0,184.34,184.48,184.04,184.06,16161.0
2018-08-23 14:00:00,184.09,184.48,184.05,184.48,21586.0,184.09,184.48,184.05,184.48,21586.0
2018-08-23 14:10:00,184.48,184.83,184.48,184.58,17873.0,184.48,184.83,184.48,184.58,17873.0
2018-08-23 14:20:00,184.55,184.55,184.33,184.35,11327.0,184.55,184.55,184.33,184.35,11327.0
2018-08-23 14:30:00,184.37,184.38,184.11,184.23,24956.0,184.37,184.38,184.11,184.23,24956.0
2018-08-23 14:40:00,184.27,184.44,184.22,184.29,26788.0,184.27,184.44,184.22,184.29,26788.0
2018-08-23 14:50:00,184.31,184.74,184.23,184.74,15288.0,184.31,184.74,184.23,184.74,15288.0
2018-08-23 15:00:00,184.75,184.82,184.55,184.76,34077.0,184.75,184.82,184.55,184.76,34077.0
2018-08-23 15:10:00,184.71,184.99,184.71,184.86,18805.0,184.71,184.99,184.71,184.86,18805.0
2018-08-23 15:20:00,184.87,185.0,184.8,184.99,19000.0,184.87,185.0,184.8,184.99,19000.0
2018-08-23 15:30:00,184.99,185.26,184.88,184.89,37838.0,184.99,185.26,184.88,184.89,37838.0
2018-08-23 15:40:00,184.89,184.98,184.73,184.95,45445.0,184.89,184.98,184.73,184.95,45445.0
2018-08-23 15:50:00,184.9,184.92,184.54,184.87,91495.0,184.9,184.92,184.54,184.87,91495.0
2018-08-24 09:30:00,186.11,189.45,185.28,188.87,112022.0,186.11,189.45,185.28,188.87,112022.0
2018-08-24 09:40:00,188.88,189.52,188.35,189.25,140782.0,188.88,189.52,188.35,189.25,140782.0
2018-08-24 09:50:00,189.3,191.0,189.15,191.0,119025.0,189.3,191.0,189.15,191.0,119025.0
2018-08-24 10:00:00,191.0,192.2,190.86,191.41,131501.0,191.0,192.2,190.86,191.41,131501.0
2018-08-24 10:10:00,191.32,191.9,190.92,191.9,80155.0,191.32,191.9,190.92,191.9,80155.0
2018-08-24 10:20:00,191.95,192.78,191.78,192.51,105944.0,191.95,192.78,191.78,192.51,105944.0
2018-08-24 10:30:00,192.57,193.35,192.33,193.04,98696.0,192.57,193.35,192.33,193.04,98696.0
2018-08-24 10:40:00,193.01,193.77,192.7,193.57,56909.0,193.01,193.77,192.7,193.57,56909.0
2018-08-24 10:50:00,193.53,193.85,192.9,193.83,40373.0,193.53,193.85,192.9,193.83,40373.0
2018-08-24 11:00:00,193.85,194.64,193.47,194.0,101738.0,193.85,194.64,193.47,194.0,101738.0
2018-08-24 11:10:00,193.87,194.72,193.76,194.67,64951.0,193.87,194.72,193.76,194.67,64951.0
2018-08-24 11:20:00,194.67,194.75,194.0,194.11,64946.0,194.67,194.75,194.0,194.11,64946.0
2018-08-24 11:30:00,194.19,194.45,193.76,193.76,45528.0,194.19,194.45,193.76,193.76,45528.0
2018-08-24 11:40:00,193.76,193.99,193.6,193.98,47406.0,193.76,193.99,193.6,193.98,47406.0
2018-08-24 11:50:00,193.98,194.44,193.73,194.28,85202.0,193.98,194.44,193.73,194.28,85202.0
2018-08-24 12:00:00,194.35,194.35,193.71,193.83,39633.0,194.35,194.35,193.71,193.83,39633.0
2018-08-24 12:10:00,193.87,193.91,193.51,193.62,48448.0,193.87,193.91,193.51,193.62,48448.0
2018-08-24 12:20:00,193.6,193.63,193.11,193.37,38175.0,193.6,193.63,193.11,193.37,38175.0
2018-08-24 12:30:00,193.37,193.41,192.92,193.19,37318.0,193.37,193.41,192.92,193.19,37318.0
2018-08-24 12:40:00,193.31,193.7,193.27,193.39,22014.0,193.31,193.7,193.27,193.39,22014.0
2018-08-24 12:50:00,193.34,193.35,193.04,193.27,17844.0,193.34,193.35,193.04,193.27,17844.0
2018-08-24 13:00:00,193.22,193.29,192.92,193.06,35834.0,193.22,193.29,192.92,193.06,35834.0
2018-08-24 13:10:00,193.01,193.1,192.75,193.0,28929.0,193.01,193.1,192.75,193.0,28929.0
2018-08-24 13:20:00,193.0,193.23,192.81,192.93,26158.0,193.0,193.23,192.81,192.93,26158.0
2018-08-24 13:30:00,192.97,193.31,192.8,193.3,19406.0,192.97,193.31,192.8,193.3,19406.0
2018-08-24 13:40:00,193.28,193.31,192.94,193.24,20923.0,193.28,193.31,192.94,193.24,20923.0
2018-08-24 13:50:00,193.19,193.4,193.18,193.24,27400.0,193.19,193.4,193.18,193.24,27400.0
2018-08-24 14:00:00,193.22,193.22,192.92,193.09,19925.0,193.22,193.22,192.92,193.09,19925.0
2018-08-24 14:10:00,193.12,193.12,192.62,192.67,22042.0,193.12,193.12,192.62,192.67,22042.0
2018-08-24 14:20:00,192.65,192.75,192.39,192.46,52612.0,192.65,192.75,192.39,192.46,52612.0
2018-08-24 14:30:00,192.44,192.48,192.18,192.23,34189.0,192.44,192.48,192.18,192.23,34189.0
2018-08-24 14:40:00,192.19,192.41,192.04,192.07,27231.0,192.19,192.41,192.04,192.07,27231.0
2018-08-24 14:50:00,192.08,192.5,192.02,192.19,22665.0,192.08,192.5,192.02,192.19,22665.0
2018-08-24 15:00:00,192.22,192.89,192.2,192.88,45435.0,192.22,192.89,192.2,192.88,45435.0
2018-08-24 15:10:00,192.85,193.08,192.74,192.76,27645.0,192.85,193.08,192.74,192.76,27645.0
2018-08-24 15:20:00,192.76,192.84,192.5,192.62,31929.0,192.76,192.84,192.5,192.62,31929.0
2018-08-24 15:30:00,192.61,192.72,192.46,192.67,43617.0,192.61,192.72,192.46,192.67,43617.0
2018-08-24 15:40:00,192.69,193.1,192.59,193.06,81049.0,192.69,193.1,192.59,193.06,81049.0
2018-08-24 15:50:00,193.06,193.57,192.99,193.56,146978.0,193.06,193.57,192.99,193.56,146978.0
2018-08-27 09:30:00,194.0,196.63,192.5,193.64,222909.0,194.0,196.63,192.5,193.64,222909.0
2018-08-27 09:40:00,193.65,194.35,192.85,193.01,45524.0,193.65,194.35,192.85,193.01,45524.0
2018-08-27 09:50:00,192.82,194.35,192.42,193.93,55992.0,192.82,194.35,192.42,193.93,55992.0
2018-08-27 10:00:00,194.14,194.66,193.42,194.65,33993.0,194.14,194.66,193.42,194.65,33993.0
2018-08-27 10:10:00,194.55,194.8,193.6,194.47,33087.0,194.55,194.8,193.6,194.47,33087.0
2018-08-27 10:20:00,194.48,194.73,193.82,193.84,23180.0,194.48,194.73,193.82,193.84,23180.0
2018-08-27 10:30:00,193.9,194.06,193.29,193.54,22204.0,193.9,194.06,193.29,193.54,22204.0
2018-08-27 10:40:00,193.48,194.07,193.37,194.07,16694.0,193.48,194.07,193.37,194.07,16694.0
2018-08-27 10:50:00,194.02,194.84,193.95,194.74,24774.0,194.02,194.84,193.95,194.74,24774.0
2018-08-27 11:00:00,194.64,194.8,194.1,194.31,12859.0,194.64,194.8,194.1,194.31,12859.0
2018-08-27 11:10:00,194.35,194.43,194.04,194.16,18235.0,194.35,194.43,194.04,194.16,18235.0
2018-08-27 11:20:00,194.06,194.19,193.68,193.98,24041.0,194.06,194.19,193.68,193.98,24041.0
2018-08-27 11:30:00,193.99,194.12,193.79,193.89,19782.0,193.99,194.12,193.79,193.89,19782.0
2018-08-27 11:40:00,193.87,194.13,193.87,194.08,19080.0,193.87,194.13,193.87,194.08,19080.0
2018-08-27 11:50:00,194.12,194.48,194.05,194.21,20631.0,194.12,194.48,194.05,194.21,20631.0
2018-08-27 12:00:00,194.2,194.2,193.75,193.84,23550.0,194.2,194.2,193.75,193.84,23550.0
2018-08-27 12:10:00,193.91,193.91,193.25,193.38,37404.0,193.91,193.91,193.25,193.38,37404.0
2018-08-27 12:20:00,193.44,193.87,193.44,193.46,36550.0,193.44,193.87,193.44,193.46,36550.0
2018-08-27 12:30:00,193.5,193.51,193.2,193.2,11211.0,193.5,193.51,193.2,193.2,11211.0
2018-08-27 12:40:00,193.24,193.54,193.0,193.01,24551.0,193.24,193.54,193.0,193.01,24551.0
2018-08-27 12:50:00,193.01,193.06,192.22,192.44,64485.0,193.01,193.06,192.22,192.44,64485.0
2018-08-27 13:00:00,192.45,192.56,192.26,192.29,24604.0,192.45,192.56,192.26,192.29,24604.0
2018-08-27 13:10:00,192.25,192.65,192.25,192.63,11185.0,192.25,192.65,192.25,192.63,11185.0
2018-08-27 13:20:00,192.65,192.91,192.6,192.73,20558.0,192.65,192.91,192.6,192.73,20558.0
2018-08-27 13:30:00,192.67,193.07,192.67,193.04,16878.0,192.67,193.07,192.67,193.04,16878.0
2018-08-27 13:40:00,193.1,193.33,192.82,192.92,10918.0,193.1,193.33,192.82,192.92,10918.0
2018-08-27 13:50:00,192.96,193.32,192.9,193.12,14281.0,192.96,193.32,192.9,193.12,14281.0
2018-08-27 14:00:00,193.07,193.42,193.07,193.17,11428.0,193.07,193.42,193.07,193.17,11428.0
2018-08-27 14:10:00,193.23,193.23,192.45,192.51,13279.0,193.23,193.23,192.45,192.51,13279.0
2018-08-27 14:20:00,192.57,192.8,192.56,192.63,10612.0,192.57,192.8,192.56,192.63,10612.0
2018-08-27 14:30:00,192.65,192.73,192.5,192.56,17983.0,192.65,192.73,192.5,192.56,17983.0
2018-08-27 14:40:00,192.54,192.85,192.54,192.85,7755.0,192.54,192.85,192.54,192.85,7755.0
2018-08-27 14:50:00,192.86,193.02,192.8,192.95,12378.0,192.86,193.02,192.8,192.95,12378.0
2018-08-27 15:00:00,192.98,193.39,192.94,193.32,15193.0,192.98,193.39,192.94,193.32,15193.0
2018-08-27 15:10:00,193.41,193.41,192.92,192.92,12769.0,193.41,193.41,192.92,192.92,12769.0
2018-08-27 15:20:00,192.92,193.2,192.92,193.18,17089.0,192.92,193.2,192.92,193.18,17089.0
2018-08-27 15:30:00,193.13,193.24,193.04,193.13,23882.0,193.13,193.24,193.04,193.13,23882.0
2018-08-27 15:40:00,193.1,193.32,192.96,193.32,36503.0,193.1,193.32,192.96,193.32,36503.0
2018-08-27 15:50:00,193.28,193.42,193.2,193.3,69432.0,193.28,193.42,193.2,193.3,69432.0
2018-08-28 09:30:00,193.78,194.12,192.52,192.76,82556.0,193.78,194.12,192.52,192.76,82556.0
2018-08-28 09:40:00,192.55,193.25,191.52,192.18,150948.0,192.55,193.25,191.52,192.18,150948.0
2018-08-28 09:50:00,192.33,193.08,191.9,192.53,22780.0,192.33,193.08,191.9,192.53,22780.0
2018-08-28 10:00:00,192.53,193.1,192.08,192.74,19719.0,192.53,193.1,192.08,192.74,19719.0
2018-08-28 10:10:00,192.83,193.91,192.69,193.83,18612.0,192.83,193.91,192.69,193.83,18612.0
2018-08-28 10:20:00,193.51,194.04,193.26,193.42,18515.0,193.51,194.04,193.26,193.42,18515.0
2018-08-28 10:30:00,193.39,193.39,192.63,192.76,18663.0,193.39,193.39,192.63,192.76,18663.0
2018-08-28 10:40:00,192.82,193.08,192.25,192.26,36553.0,192.82,193.08,192.25,192.26,36553.0
2018-08-28 10:50:00,192.24,192.97,192.24,192.97,10432.0,192.24,192.97,192.24,192.97,10432.0
2018-08-28 11:00:00,192.83,193.05,192.24,192.29,17587.0,192.83,193.05,192.24,192.29,17587.0
2018-08-28 11:10:00,192.25,192.82,192.25,192.64,12339.0,192.25,192.82,192.25,192.64,12339.0
2018-08-28 11:20:00,192.86,193.34,192.85,193.18,15291.0,192.86,193.34,192.85,193.18,15291.0
2018-08-28 11:30:00,193.02,193.04,192.57,192.81,8838.0,193.02,193.04,192.57,192.81,8838.0
2018-08-28 11:40:00,192.89,193.02,192.56,192.73,20465.0,192.89,193.02,192.56,192.73,20465.0
2018-08-28 11:50:00,192.62,192.9,192.44,192.63,5934.0,192.62,192.9,192.44,192.63,5934.0
2018-08-28 12:00:00,192.56,192.94,192.4,192.94,8350.0,192.56,192.94,192.4,192.94,8350.0
2018-08-28 12:10:00,192.97,193.69,192.87,193.56,12354.0,192.97,193.69,192.87,193.56,12354.0
2018-08-28 12:20:00,193.56,193.59,193.22,193.22,5745.0,193.56,193.59,193.22,193.22,5745.0
2018-08-28 12:30:00,193.35,193.66,193.34,193.43,5625.0,193.35,193.66,193.34,193.43,5625.0
2018-08-28 12:40:00,193.36,193.62,193.34,193.62,4568.0,193.36,193.62,193.34,193.62,4568.0
2018-08-28 12:50:00,193.62,193.73,193.52,193.73,4944.0,193.62,193.73,193.52,193.73,4944.0
2018-08-28 13:00:00,193.72,193.75,193.44,193.48,10296.0,193.72,193.75,193.44,193.48,10296.0
2018-08-28 13:10:00,193.48,193.96,193.46,193.96,9477.0,193.48,193.96,193.46,193.96,9477.0
2018-08-28 13:20:00,193.95,194.12,193.74,193.81,32569.0,193.95,194.12,193.74,193.81,32569.0
2018-08-28 13:30:00,193.76,194.04,193.59,194.04,11211.0,193.76,194.04,193.59,194.04,11211.0
2018-08-28 13:40:00,194.07,194.24,194.03,194.24,41429.0,194.07,194.24,194.03,194.24,41429.0
2018-08-28 13:50:00,194.2,194.4,194.2,194.22,25320.0,194.2,194.4,194.2,194.22,25320.0
2018-08-28 14:00:00,194.26,194.35,193.93,194.35,17776.0,194.26,194.35,193.93,194.35,17776.0
2018-08-28 14:10:00,194.31,194.71,194.25,194.61,17428.0,194.31,194.71,194.25,194.61,17428.0
2018-08-28 14:20:00,194.53,194.77,194.37,194.41,23537.0,194.53,194.77,194.37,194.41,23537.0
2018-08-28 14:30:00,194.37,194.43,193.93,193.97,9216.0,194.37,194.43,193.93,193.97,9216.0
2018-08-28 14:40:00,193.87,194.0,193.72,193.72,8473.0,193.87,194.0,193.72,193.72,8473.0
2018-08-28 14:50:00,193.67,193.8,193.62,193.7,6488.0,193.67,193.8,193.62,193.7,6488.0
2018-08-28 15:00:00,193.74,193.98,193.72,193.93,5304.0,193.74,193.98,193.72,193.93,5304.0
2018-08-28 15:10:00,193.97,194.16,193.9,194.16,6700.0,193.97,194.16,193.9,194.16,6700.0
2018-08-28 15:20:00,194.19,194.2,193.89,194.2,14991.0,194.19,194.2,193.89,194.2,14991.0
2018-08-28 15:30:00,194.22,194.44,194.19,194.43,14351.0,194.22,194.44,194.19,194.43,14351.0
2018-08-28 15:40:00,194.41,194.48,194.26,194.31,44974.0,194.41,194.48,194.26,194.31,44974.0
2018-08-28 15:50:00,194.26,194.33,194.09,194.25,64242.0,194.26,194.33,194.09,194.25,64242.0
2018-08-29 09:30:00,194.27,196.75,194.27,196.74,103496.0,194.27,196.75,194.27,196.74,103496.0
2018-08-29 09:40:00,196.8,197.77,195.93,195.93,78290.0,196.8,197.77,195.93,195.93,78290.0
2018-08-29 09:50:00,196.06,196.36,195.51,196.06,75103.0,196.06,196.36,195.51,196.06,75103.0
2018-08-29 10:00:00,196.02,196.78,195.28,196.3,91793.0,196.02,196.78,195.28,196.3,91793.0
2018-08-29 10:10:00,196.34,197.53,196.28,197.5,55120.0,196.34,197.53,196.28,197.5,55120.0
2018-08-29 10:20:00,197.67,198.45,197.49,198.1,85323.0,197.67,198.45,197.49,198.1,85323.0
2018-08-29 10:30:00,198.02,198.55,197.99,198.53,65338.0,198.02,198.55,197.99,198.53,65338.0
2018-08-29 10:40:00,198.51,199.88,198.5,199.75,97112.0,198.51,199.88,198.5,199.75,97112.0
2018-08-29 10:50:00,199.74,200.0,199.57,199.75,77291.0,199.74,200.0,199.57,199.75,77291.0
2018-08-29 11:00:00,199.78,200.91,199.61,200.9,115888.0,199.78,200.91,199.61,200.9,115888.0
2018-08-29 11:10:00,200.85,200.93,200.27,200.43,50788.0,200.85,200.93,200.27,200.43,50788.0
2018-08-29 11:20:00,200.43,201.0,200.05,200.27,86761.0,200.43,201.0,200.05,200.27,86761.0
2018-08-29 11:30:00,200.21,200.44,199.92,200.07,52962.0,200.21,200.44,199.92,200.07,52962.0
2018-08-29 11:40:00,200.06,200.32,199.63,199.8,35260.0,200.06,200.32,199.63,199.8,35260.0
2018-08-29 11:50:00,199.93,200.31,199.92,200.16,23340.0,199.93,200.31,199.92,200.16,23340.0
2018-08-29 12:00:00,200.17,200.17,199.71,199.81,53048.0,200.17,200.17,199.71,199.81,53048.0
2018-08-29 12:10:00,199.76,200.17,199.71,199.93,136093.0,199.76,200.17,199.71,199.93,136093.0
2018-08-29 12:20:00,200.02,200.02,199.64,199.66,40415.0,200.02,200.02,199.64,199.66,40415.0
2018-08-29 12:30:00,199.67,199.83,199.41,199.42,44061.0,199.67,199.83,199.41,199.42,44061.0
2018-08-29 12:40:00,199.44,199.96,199.42,199.93,60753.0,199.44,199.96,199.42,199.93,60753.0
2018-08-29 12:50:00,199.9,199.96,199.84,199.86,39801.0,199.9,199.96,199.84,199.86,39801.0
2018-08-29 13:00:00,199.88,199.94,199.78,199.86,19616.0,199.88,199.94,199.78,199.86,19616.0
2018-08-29 13:10:00,199.84,200.01,199.81,199.92,65896.0,199.84,200.01,199.81,199.92,65896.0
2018-08-29 13:20:00,199.93,200.15,199.93,200.02,44473.0,199.93,200.15,199.93,200.02,44473.0
2018-08-29 13:30:00,200.05,200.16,199.44,199.49,38010.0,200.05,200.16,199.44,199.49,38010.0
2018-08-29 13:40:00,199.51,199.53,198.81,198.86,24971.0,199.51,199.53,198.81,198.86,24971.0
2018-08-29 13:50:00,198.87,199.08,198.8,198.95,10868.0,198.87,199.08,198.8,198.95,10868.0
2018-08-29 14:00:00,198.96,199.22,198.64,199.0,32871.0,198.96,199.22,198.64,199.0,32871.0
2018-08-29 14:10:00,198.99,199.03,198.67,198.78,17798.0,198.99,199.03,198.67,198.78,17798.0
2018-08-29 14:20:00,198.78,198.81,198.48,198.59,26116.0,198.78,198.81,198.48,198.59,26116.0
2018-08-29 14:30:00,198.61,198.98,198.61,198.94,22295.0,198.61,198.98,198.61,198.94,22295.0
2018-08-29 14:40:00,198.93,198.93,198.49,198.53,34751.0,198.93,198.93,198.49,198.53,34751.0
2018-08-29 14:50:00,198.62,199.7,198.61,199.58,39817.0,198.62,199.7,198.61,199.58,39817.0
2018-08-29 15:00:00,199.61,200.19,199.56,200.16,48544.0,199.61,200.19,199.56,200.16,48544.0
2018-08-29 15:10:00,200.16,200.66,200.15,200.25,59516.0,200.16,200.66,200.15,200.25,59516.0
2018-08-29 15:20:00,200.2,200.4,199.98,200.21,46714.0,200.2,200.4,199.98,200.21,46714.0
2018-08-29 15:30:00,200.24,200.39,200.09,200.29,56846.0,200.24,200.39,200.09,200.29,56846.0
2018-08-29 15:40:00,200.27,200.53,200.22,200.38,104922.0,200.27,200.53,200.22,200.38,104922.0
2018-08-29 15:50:00,200.41,200.75,200.21,200.24,242868.0,200.41,200.75,200.21,200.24,242868.0
2018-08-30 09:30:00,199.5,199.75,197.53,197.77,85495.0,199.5,199.75,197.53,197.77,85495.0
2018-08-30 09:40:00,197.82,198.8,197.58,198.02,44351.0,197.82,198.8,197.58,198.02,44351.0
2018-08-30 09:50:00,198.01,198.23,196.68,197.28,78913.0,198.01,198.23,196.68,197.28,78913.0
2018-08-30 10:00:00,197.15,197.97,197.01,197.26,34176.0,197.15,197.97,197.01,197.26,34176.0
2018-08-30 10:10:00,197.31,197.31,196.46,197.3,39832.0,197.31,197.31,196.46,197.3,39832.0
2018-08-30 10:20:00,197.36,197.65,197.02,197.35,24717.0,197.36,197.65,197.02,197.35,24717.0
2018-08-30 10:30:00,197.2,197.88,196.82,197.62,32345.0,197.2,197.88,196.82,197.62,32345.0
2018-08-30 10:40:00,197.61,197.86,197.23,197.84,20331.0,197.61,197.86,197.23,197.84,20331.0
2018-08-30 10:50:00,197.92,199.0,197.92,198.91,35819.0,197.92,199.0,197.92,198.91,35819.0
2018-08-30 11:00:00,198.91,199.33,198.76,198.86,20260.0,198.91,199.33,198.76,198.86,20260.0
2018-08-30 11:10:00,198.85,199.16,198.0,198.27,30105.0,198.85,199.16,198.0,198.27,30105.0
2018-08-30 11:20:00,198.32,198.48,198.12,198.19,20521.0,198.32,198.48,198.12,198.19,20521.0
2018-08-30 11:30:00,198.17,198.46,197.53,197.6,15153.0,198.17,198.46,197.53,197.6,15153.0
2018-08-30 11:40:00,197.67,198.04,197.5,198.04,17796.0,197.67,198.04,197.5,198.04,17796.0
2018-08-30 11:50:00,198.04,198.29,197.94,197.94,7590.0,198.04,198.29,197.94,197.94,7590.0
2018-08-30 12:00:00,198.05,198.16,197.64,197.73,12037.0,198.05,198.16,197.64,197.73,12037.0
2018-08-30 12:10:00,197.75,198.11,197.73,197.83,11158.0,197.75,198.11,197.73,197.83,11158.0
2018-08-30 12:20:00,197.85,198.22,197.82,198.09,17868.0,197.85,198.22,197.82,198.09,17868.0
2018-08-30 12:30:00,198.08,198.4,198.02,198.37,22378.0,198.08,198.4,198.02,198.37,22378.0
2018-08-30 12:40:00,198.39,198.55,198.18,198.44,11738.0,198.39,198.55,198.18,198.44,11738.0
2018-08-30 12:50:00,198.43,199.46,198.35,199.36,58313.0,198.43,199.46,198.35,199.36,58313.0
2018-08-30 13:00:00,199.5,199.85,199.35,199.53,9211.0,199.5,199.85,199.35,199.53,9211.0
2018-08-30 13:10:00,199.43,200.0,199.33,200.0,27080.0,199.43,200.0,199.33,200.0,27080.0
2018-08-30 13:20:00,200.0,200.0,199.82,200.0,31615.0,200.0,200.0,199.82,200.0,31615.0
2018-08-30 13:30:00,200.0,200.04,199.09,199.62,18016.0,200.0,200.04,199.09,199.62,18016.0
2018-08-30 13:40:00,199.58,199.58,199.04,199.19,9145.0,199.58,199.58,199.04,199.19,9145.0
2018-08-30 13:50:00,199.2,199.31,199.12,199.31,9515.0,199.2,199.31,199.12,199.31,9515.0
2018-08-30 14:00:00,199.29,199.41,199.02,199.05,9126.0,199.29,199.41,199.02,199.05,9126.0
2018-08-30 14:10:00,199.11,199.45,198.73,198.73,22825.0,199.11,199.45,198.73,198.73,22825.0
2018-08-30 14:20:00,198.74,199.05,198.46,198.75,25203.0,198.74,199.05,198.46,198.75,25203.0
2018-08-30 14:30:00,198.74,199.35,198.74,199.33,11103.0,198.74,199.35,198.74,199.33,11103.0
2018-08-30 14:40:00,199.29,199.45,198.99,199.23,11943.0,199.29,199.45,198.99,199.23,11943.0
2018-08-30 14:50:00,199.14,199.19,198.46,198.69,18735.0,199.14,199.19,198.46,198.69,18735.0
2018-08-30 15:00:00,198.59,198.59,198.1,198.23,21413.0,198.59,198.59,198.1,198.23,21413.0
2018-08-30 15:10:00,198.22,198.45,198.07,198.11,32055.0,198.22,198.45,198.07,198.11,32055.0
2018-08-30 15:20:00,198.08,198.5,198.06,198.49,33330.0,198.08,198.5,198.06,198.49,33330.0
2018-08-30 15:30:00,198.57,198.69,198.53,198.63,35377.0,198.57,198.69,198.53,198.63,35377.0
2018-08-30 15:40:00,198.63,198.63,198.4,198.52,44639.0,198.63,198.63,198.4,198.52,44639.0
2018-08-30 15:50:00,198.48,198.6,198.3,198.45,93338.0,198.48,198.6,198.3,198.45,93338.0
2018-08-31 09:30:00,198.0,199.27,197.58,199.25,54146.0,198.0,199.27,197.58,199.25,54146.0
2018-08-31 09:40:00,199.3,199.32,198.5,198.74,13626.0,199.3,199.32,198.5,198.74,13626.0
2018-08-31 09:50:00,198.5,198.64,197.84,197.84,7005.0,198.5,198.64,197.84,197.84,7005.0
2018-08-31 10:00:00,197.85,198.36,197.74,198.28,10590.0,197.85,198.36,197.74,198.28,10590.0
2018-08-31 10:10:00,198.28,199.25,198.28,198.95,27831.0,198.28,199.25,198.28,198.95,27831.0
2018-08-31 10:20:00,198.9,199.04,198.48,198.49,9080.0,198.9,199.04,198.48,198.49,9080.0
2018-08-31 10:30:00,198.55,198.57,198.02,198.09,4722.0,198.55,198.57,198.02,198.09,4722.0
2018-08-31 10:40:00,198.15,199.44,198.08,199.06,20262.0,198.15,199.44,198.08,199.06,20262.0
2018-08-31 10:50:00,198.89,198.95,198.62,198.71,11684.0,198.89,198.95,198.62,198.71,11684.0
2018-08-31 11:00:00,198.66,198.83,198.26,198.26,21558.0,198.66,198.83,198.26,198.26,21558.0
2018-08-31 11:10:00,198.31,198.81,198.31,198.78,11956.0,198.31,198.81,198.31,198.78,11956.0
2018-08-31 11:20:00,198.72,198.72,198.37,198.37,8378.0,198.72,198.72,198.37,198.37,8378.0
2018-08-31 11:30:00,198.33,198.64,198.22,198.5,10046.0,198.33,198.64,198.22,198.5,10046.0
2018-08-31 11:40:00,198.41,198.47,197.56,197.76,10470.0,198.41,198.47,197.56,197.76,10470.0
2018-08-31 11:50:00,197.65,198.1,197.65,197.9,8630.0,197.65,198.1,197.65,197.9,8630.0
2018-08-31 12:00:00,197.82,198.0,197.65,197.8,11005.0,197.82,198.0,197.65,197.8,11005.0
2018-08-31 12:10:00,197.85,198.28,197.71,198.28,11372.0,197.85,198.28,197.71,198.28,11372.0
2018-08-31 12:20:00,198.31,198.44,198.09,198.44,11846.0,198.31,198.44,198.09,198.44,11846.0
2018-08-31 12:30:00,198.46,198.47,197.9,198.12,13248.0,198.46,198.47,197.9,198.12,13248.0
2018-08-31 12:40:00,198.22,198.28,197.91,198.21,21069.0,198.22,198.28,197.91,198.21,21069.0
2018-08-31 12:50:00,198.2,198.23,198.0,198.0,5267.0,198.2,198.23,198.0,198.0,5267.0
2018-08-31 13:00:00,197.99,198.15,197.98,198.1,6972.0,197.99,198.15,197.98,198.1,6972.0
2018-08-31 13:10:00,198.08,198.1,197.7,197.8,10911.0,198.08,198.1,197.7,197.8,10911.0
2018-08-31 13:20:00,197.78,197.92,197.74,197.86,3440.0,197.78,197.92,197.74,197.86,3440.0
2018-08-31 13:30:00,197.94,198.04,197.84,197.89,10830.0,197.94,198.04,197.84,197.89,10830.0
2018-08-31 13:40:00,197.87,197.93,197.59,197.88,18622.0,197.87,197.93,197.59,197.88,18622.0
2018-08-31 13:50:00,197.88,197.91,197.55,197.63,15349.0,197.88,197.91,197.55,197.63,15349.0
2018-08-31 14:00:00,197.65,197.7,197.37,197.38,15976.0,197.65,197.7,197.37,197.38,15976.0
2018-08-31 14:10:00,197.34,197.35,197.07,197.12,15336.0,197.34,197.35,197.07,197.12,15336.0
2018-08-31 14:20:00,197.16,197.19,196.89,197.04,16499.0,197.16,197.19,196.89,197.04,16499.0
2018-08-31 14:30:00,197.06,197.12,196.66,196.66,15428.0,197.06,197.12,196.66,196.66,15428.0
2018-08-31 14:40:00,196.62,196.82,196.51,196.76,19053.0,196.62,196.82,196.51,196.76,19053.0
2018-08-31 14:50:00,196.71,196.77,196.27,196.38,21913.0,196.71,196.77,196.27,196.38,21913.0
2018-08-31 15:00:00,196.41,196.5,196.27,196.34,48214.0,196.41,196.5,196.27,196.34,48214.0
2018-08-31 15:10:00,196.28,196.29,195.95,196.0,30012.0,196.28,196.29,195.95,196.0,30012.0
2018-08-31 15:20:00,195.93,196.03,195.37,195.5,31838.0,195.93,196.03,195.37,195.5,31838.0
2018-08-31 15:30:00,195.48,196.03,195.45,195.92,30169.0,195.48,196.03,195.45,195.92,30169.0
2018-08-31 15:40:00,195.92,196.32,195.89,196.19,49695.0,195.92,196.32,195.89,196.19,49695.0
2018-08-31 15:50:00,196.21,196.45,196.19,196.37,69178.0,196.21,196.45,196.19,196.37,69178.0
2018-09-04 09:30:00,195.95,196.86,195.3,195.87,72896.0,195.95,196.86,195.3,195.87,72896.0
2018-09-04 09:40:00,195.63,197.36,195.3,197.23,63559.0,195.63,197.36,195.3,197.23,63559.0
2018-09-04 09:50:00,197.22,197.82,196.79,196.84,61210.0,197.22,197.82,196.79,196.84,61210.0
2018-09-04 10:00:00,196.85,197.2,196.64,196.86,59368.0,196.85,197.2,196.64,196.86,59368.0
2018-09-04 10:10:00,196.86,196.87,196.2,196.5,76200.0,196.86,196.87,196.2,196.5,76200.0
2018-09-04 10:20:00,196.5,196.97,196.01,196.02,44542.0,196.5,196.97,196.01,196.02,44542.0
2018-09-04 10:30:00,196.09,196.9,195.78,196.9,28167.0,196.09,196.9,195.78,196.9,28167.0
2018-09-04 10:40:00,196.84,197.25,196.57,197.15,47881.0,196.84,197.25,196.57,197.15,47881.0
2018-09-04 10:50:00,197.09,197.57,197.04,197.11,32376.0,197.09,197.57,197.04,197.11,32376.0
2018-09-04 11:00:00,197.1,197.11,196.69,196.95,18403.0,197.1,197.11,196.69,196.95,18403.0
2018-09-04 11:10:00,197.02,197.34,196.87,197.34,12551.0,197.02,197.34,196.87,197.34,12551.0
2018-09-04 11:20:00,197.38,197.79,197.31,197.48,26167.0,197.38,197.79,197.31,197.48,26167.0
2018-09-04 11:30:00,197.52,198.31,197.4,198.27,26814.0,197.52,198.31,197.4,198.27,26814.0
2018-09-04 11:40:00,198.19,198.57,197.83,197.99,53134.0,198.19,198.57,197.83,197.99,53134.0
2018-09-04 11:50:00,198.0,198.12,197.43,197.56,34633.0,198.0,198.12,197.43,197.56,34633.0
2018-09-04 12:00:00,197.59,198.25,197.51,198.21,47715.0,197.59,198.25,197.51,198.21,47715.0
2018-09-04 12:10:00,198.28,198.86,198.1,198.62,12914.0,198.28,198.86,198.1,198.62,12914.0
2018-09-04 12:20:00,198.55,198.55,197.71,198.13,31421.0,198.55,198.55,197.71,198.13,31421.0
2018-09-04 12:30:00,198.17,198.56,198.11,198.31,33162.0,198.17,198.56,198.11,198.31,33162.0
2018-09-04 12:40:00,198.3,198.61,198.28,198.57,18605.0,198.3,198.61,198.28,198.57,18605.0
2018-09-04 12:50:00,198.53,198.63,198.37,198.56,21721.0,198.53,198.63,198.37,198.56,21721.0
2018-09-04 13:00:00,198.55,198.8,198.45,198.61,21357.0,198.55,198.8,198.45,198.61,21357.0
2018-09-04 13:10:00,198.68,198.88,198.64,198.64,8081.0,198.68,198.88,198.64,198.64,8081.0
2018-09-04 13:20:00,198.6,198.79,198.52,198.66,6538.0,198.6,198.79,198.52,198.66,6538.0
2018-09-04 13:30:00,198.69,198.73,198.39,198.5,15371.0,198.69,198.73,198.39,198.5,15371.0
2018-09-04 13:40:00,198.44,198.88,198.44,198.85,23596.0,198.44,198.88,198.44,198.85,23596.0
2018-09-04 13:50:00,198.92,199.39,198.88,199.17,22065.0,198.92,199.39,198.88,199.17,22065.0
2018-09-04 14:00:00,199.18,199.31,199.08,199.19,17992.0,199.18,199.31,199.08,199.19,17992.0
2018-09-04 14:10:00,199.27,199.34,199.07,199.33,22212.0,199.27,199.34,199.07,199.33,22212.0
2018-09-04 14:20:00,199.32,199.7,199.17,199.52,29348.0,199.32,199.7,199.17,199.52,29348.0
2018-09-04 14:30:00,199.51,199.77,199.51,199.66,16830.0,199.51,199.77,199.51,199.66,16830.0
2018-09-04 14:40:00,199.54,199.65,199.48,199.64,16601.0,199.54,199.65,199.48,199.64,16601.0
2018-09-04 14:50:00,199.64,199.74,199.61,199.69,12685.0,199.64,199.74,199.61,199.69,12685.0
2018-09-04 15:00:00,199.69,200.26,199.65,200.21,42439.0,199.69,200.26,199.65,200.21,42439.0
2018-09-04 15:10:00,200.21,200.33,200.0,200.3,25903.0,200.21,200.33,200.0,200.3,25903.0
2018-09-04 15:20:00,200.3,200.66,200.3,200.52,38224.0,200.3,200.66,200.3,200.52,38224.0
2018-09-04 15:30:00,200.54,200.6,200.46,200.54,51206.0,200.54,200.6,200.46,200.54,51206.0
2018-09-04 15:40:00,200.51,200.54,200.19,200.35,65286.0,200.51,200.54,200.19,200.35,65286.0
2018-09-04 15:50:00,200.31,200.39,200.09,200.21,112394.0,200.31,200.39,200.09,200.21,112394.0
2018-09-05 09:30:00,200.0,200.0,198.62,199.42,104861.0,200.0,200.0,198.62,199.42,104861.0
2018-09-05 09:40:00,199.47,199.47,198.31,198.73,113946.0,199.47,199.47,198.31,198.73,113946.0
2018-09-05 09:50:00,198.83,199.0,196.68,197.53,152897.0,198.83,199.0,196.68,197.53,152897.0
2018-09-05 10:00:00,197.44,197.58,193.14,193.63,125057.0,197.44,197.58,193.14,193.63,125057.0
2018-09-05 10:10:00,193.53,193.94,192.1,192.8,76190.0,193.53,193.94,192.1,192.8,76190.0
2018-09-05 10:20:00,192.64,192.64,189.85,190.83,113343.0,192.64,192.64,189.85,190.83,113343.0
2018-09-05 10:30:00,190.93,191.06,189.22,189.58,49870.0,190.93,191.06,189.22,189.58,49870.0
2018-09-05 10:40:00,189.83,190.19,188.3,190.14,122003.0,189.83,190.19,188.3,190.14,122003.0
2018-09-05 10:50:00,190.26,191.26,190.22,190.58,58130.0,190.26,191.26,190.22,190.58,58130.0
2018-09-05 11:00:00,190.72,190.72,189.5,189.79,36769.0,190.72,190.72,189.5,189.79,36769.0
2018-09-05 11:10:00,189.75,189.84,188.33,189.19,78628.0,189.75,189.84,188.33,189.19,78628.0
2018-09-05 11:20:00,189.31,190.54,189.21,190.4,40193.0,189.31,190.54,189.21,190.4,40193.0
2018-09-05 11:30:00,190.4,190.49,189.85,190.42,45272.0,190.4,190.49,189.85,190.42,45272.0
2018-09-05 11:40:00,190.5,191.17,190.17,190.3,38610.0,190.5,191.17,190.17,190.3,38610.0
2018-09-05 11:50:00,190.33,191.01,190.33,190.47,17942.0,190.33,191.01,190.33,190.47,17942.0
2018-09-05 12:00:00,190.44,192.15,190.44,191.93,39969.0,190.44,192.15,190.44,191.93,39969.0
2018-09-05 12:10:00,192.03,192.08,191.21,191.81,25127.0,192.03,192.08,191.21,191.81,25127.0
2018-09-05 12:20:00,191.82,192.1,191.28,191.55,32116.0,191.82,192.1,191.28,191.55,32116.0
2018-09-05 12:30:00,191.55,192.31,191.55,191.94,49471.0,191.55,192.31,191.55,191.94,49471.0
2018-09-05 12:40:00,192.0,192.0,191.75,191.87,25351.0,192.0,192.0,191.75,191.87,25351.0
2018-09-05 12:50:00,191.88,191.97,191.12,191.21,23141.0,191.88,191.97,191.12,191.21,23141.0
2018-09-05 13:00:00,191.21,191.77,191.21,191.65,19182.0,191.21,191.77,191.21,191.65,19182.0
2018-09-05 13:10:00,191.63,191.85,191.49,191.64,17400.0,191.63,191.85,191.49,191.64,17400.0
2018-09-05 13:20:00,191.64,192.14,191.58,192.11,29252.0,191.64,192.14,191.58,192.11,29252.0
2018-09-05 13:30:00,192.14,192.26,191.86,191.89,18318.0,192.14,192.26,191.86,191.89,18318.0
2018-09-05 13:40:00,191.95,193.05,191.89,192.63,48073.0,191.95,193.05,191.89,192.63,48073.0
2018-09-05 13:50:00,192.61,192.99,192.35,192.6,39823.0,192.61,192.99,192.35,192.6,39823.0
2018-09-05 14:00:00,192.6,192.64,191.86,192.08,21221.0,192.6,192.64,191.86,192.08,21221.0
2018-09-05 14:10:00,192.04,192.31,191.98,192.09,19221.0,192.04,192.31,191.98,192.09,19221.0
2018-09-05 14:20:00,192.09,192.18,191.69,191.73,26762.0,192.09,192.18,191.69,191.73,26762.0
2018-09-05 14:30:00,191.77,191.78,191.42,191.63,24303.0,191.77,191.78,191.42,191.63,24303.0
2018-09-05 14:40:00,191.59,191.93,191.52,191.66,22250.0,191.59,191.93,191.52,191.66,22250.0
2018-09-05 14:50:00,191.59,191.88,190.76,191.81,45799.0,191.59,191.88,190.76,191.81,45799.0
2018-09-05 15:00:00,191.71,191.76,191.05,191.05,33312.0,191.71,191.76,191.05,191.05,33312.0
2018-09-05 15:10:00,191.0,191.48,190.62,191.37,56515.0,191.0,191.48,190.62,191.37,56515.0
2018-09-05 15:20:00,191.36,191.41,191.05,191.08,42452.0,191.36,191.41,191.05,191.08,42452.0
2018-09-05 15:30:00,191.07,191.2,190.95,191.19,53928.0,191.07,191.2,190.95,191.19,53928.0
2018-09-05 15:40:00,191.2,191.25,190.65,190.65,92332.0,191.2,191.25,190.65,190.65,92332.0
2018-09-05 15:50:00,190.65,190.83,190.39,190.76,141419.0,190.65,190.83,190.39,190.76,141419.0
2018-09-06 09:30:00,191.92,192.11,190.12,190.59,101376.0,191.92,192.11,190.12,190.59,101376.0
2018-09-06 09:40:00,190.59,192.67,189.24,191.63,69943.0,190.59,192.67,189.24,191.63,69943.0
2018-09-06 09:50:00,191.46,192.76,191.09,192.76,34091.0,191.46,192.76,191.09,192.76,34091.0
2018-09-06 10:00:00,192.62,193.26,192.23,193.22,67763.0,192.62,193.26,192.23,193.22,67763.0
2018-09-06 10:10:00,193.15,193.15,192.27,192.64,56951.0,193.15,193.15,192.27,192.64,56951.0
2018-09-06 10:20:00,192.59,194.14,192.31,193.91,43622.0,192.59,194.14,192.31,193.91,43622.0
2018-09-06 10:30:00,194.09,194.09,193.28,193.54,40973.0,194.09,194.09,193.28,193.54,40973.0
2018-09-06 10:40:00,193.65,194.04,193.36,193.43,46829.0,193.65,194.04,193.36,193.43,46829.0
2018-09-06 10:50:00,193.46,194.33,193.13,193.8,66769.0,193.46,194.33,193.13,193.8,66769.0
2018-09-06 11:00:00,193.83,193.9,191.53,192.04,27222.0,193.83,193.9,191.53,192.04,27222.0
2018-09-06 11:10:00,192.03,192.96,191.78,192.63,50001.0,192.03,192.96,191.78,192.63,50001.0
2018-09-06 11:20:00,192.66,192.91,192.26,192.68,25412.0,192.66,192.91,192.26,192.68,25412.0
2018-09-06 11:30:00,192.65,192.9,192.27,192.67,30362.0,192.65,192.9,192.27,192.67,30362.0
2018-09-06 11:40:00,192.66,192.84,192.04,192.4,31315.0,192.66,192.84,192.04,192.4,31315.0
2018-09-06 11:50:00,192.32,192.72,192.16,192.67,20818.0,192.32,192.72,192.16,192.67,20818.0
2018-09-06 12:00:00,192.58,192.76,192.55,192.67,30205.0,192.58,192.76,192.55,192.67,30205.0
2018-09-06 12:10:00,192.66,192.78,192.37,192.45,16543.0,192.66,192.78,192.37,192.45,16543.0
2018-09-06 12:20:00,192.57,192.71,192.3,192.53,17736.0,192.57,192.71,192.3,192.53,17736.0
2018-09-06 12:30:00,192.61,192.61,192.05,192.37,25829.0,192.61,192.61,192.05,192.37,25829.0
2018-09-06 12:40:00,192.46,192.74,192.45,192.65,10853.0,192.46,192.74,192.45,192.65,10853.0
2018-09-06 12:50:00,192.57,192.71,192.41,192.61,11055.0,192.57,192.71,192.41,192.61,11055.0
2018-09-06 13:00:00,192.43,192.49,191.87,191.97,29659.0,192.43,192.49,191.87,191.97,29659.0
2018-09-06 13:10:00,191.89,192.32,191.87,192.32,78326.0,191.89,192.32,191.87,192.32,78326.0
2018-09-06 13:20:00,192.36,192.81,192.29,192.29,13961.0,192.36,192.81,192.29,192.29,13961.0
2018-09-06 13:30:00,192.35,192.4,192.0,192.08,17975.0,192.35,192.4,192.0,192.08,17975.0
2018-09-06 13:40:00,192.0,192.74,192.0,192.23,18711.0,192.0,192.74,192.0,192.23,18711.0
2018-09-06 13:50:00,192.15,192.52,192.04,192.35,20067.0,192.15,192.52,192.04,192.35,20067.0
2018-09-06 14:00:00,192.38,192.62,192.24,192.27,19423.0,192.38,192.62,192.24,192.27,19423.0
2018-09-06 14:10:00,192.28,192.36,192.08,192.13,22401.0,192.28,192.36,192.08,192.13,22401.0
2018-09-06 14:20:00,192.21,192.28,191.86,192.08,12042.0,192.21,192.28,191.86,192.08,12042.0
2018-09-06 14:30:00,192.22,192.51,192.2,192.42,16315.0,192.22,192.51,192.2,192.42,16315.0
2018-09-06 14:40:00,192.39,192.62,192.24,192.43,50838.0,192.39,192.62,192.24,192.43,50838.0
2018-09-06 14:50:00,192.45,192.76,192.4,192.55,24422.0,192.45,192.76,192.4,192.55,24422.0
2018-09-06 15:00:00,192.47,193.38,192.47,193.28,31295.0,192.47,193.38,192.47,193.28,31295.0
2018-09-06 15:10:00,193.33,193.8,193.33,193.48,32380.0,193.33,193.8,193.33,193.48,32380.0
2018-09-06 15:20:00,193.48,194.19,193.48,193.84,31845.0,193.48,194.19,193.48,193.84,31845.0
2018-09-06 15:30:00,193.89,193.96,193.75,193.96,37736.0,193.89,193.96,193.75,193.96,37736.0
2018-09-06 15:40:00,193.93,193.99,193.45,193.7,50110.0,193.93,193.99,193.45,193.7,50110.0
2018-09-06 15:50:00,193.68,193.68,193.01,193.2,122673.0,193.68,193.68,193.01,193.2,122673.0
2018-09-07 09:30:00,192.94,193.5,191.33,192.63,44427.0,192.94,193.5,191.33,192.63,44427.0
2018-09-07 09:40:00,192.66,193.72,192.38,193.71,29812.0,192.66,193.72,192.38,193.71,29812.0
2018-09-07 09:50:00,193.22,194.87,193.21,194.85,29346.0,193.22,194.87,193.21,194.85,29346.0
2018-09-07 10:00:00,194.74,195.55,194.55,195.09,27258.0,194.74,195.55,194.55,195.09,27258.0
2018-09-07 10:10:00,195.31,196.42,195.22,196.41,51850.0,195.31,196.42,195.22,196.41,51850.0
2018-09-07 10:20:00,196.25,196.5,195.67,196.1,33645.0,196.25,196.5,195.67,196.1,33645.0
2018-09-07 10:30:00,196.04,196.71,196.04,196.33,44817.0,196.04,196.71,196.04,196.33,44817.0
2018-09-07 10:40:00,196.37,197.18,196.28,197.17,15759.0,196.37,197.18,196.28,197.17,15759.0
2018-09-07 10:50:00,197.05,197.14,196.78,196.91,21433.0,197.05,197.14,196.78,196.91,21433.0
2018-09-07 11:00:00,196.94,197.81,196.88,197.56,46476.0,196.94,197.81,196.88,197.56,46476.0
2018-09-07 11:10:00,197.59,197.7,197.28,197.61,32309.0,197.59,197.7,197.28,197.61,32309.0
2018-09-07 11:20:00,197.61,198.11,197.5,197.97,20385.0,197.61,198.11,197.5,197.97,20385.0
2018-09-07 11:30:00,198.0,198.11,197.71,197.96,24312.0,198.0,198.11,197.71,197.96,24312.0
2018-09-07 11:40:00,197.89,198.18,197.82,197.97,11834.0,197.89,198.18,197.82,197.97,11834.0
2018-09-07 11:50:00,197.95,198.07,197.7,197.77,41365.0,197.95,198.07,197.7,197.77,41365.0
2018-09-07 12:00:00,197.8,197.94,196.5,196.7,92937.0,197.8,197.94,196.5,196.7,92937.0
2018-09-07 12:10:00,196.65,197.6,196.54,197.44,26367.0,196.65,197.6,196.54,197.44,26367.0
2018-09-07 12:20:00,197.37,197.69,196.99,197.06,56933.0,197.37,197.69,196.99,197.06,56933.0
2018-09-07 12:30:00,197.09,197.78,197.08,197.71,25907.0,197.09,197.78,197.08,197.71,25907.0
2018-09-07 12:40:00,197.71,198.15,197.35,197.94,46921.0,197.71,198.15,197.35,197.94,46921.0
2018-09-07 12:50:00,198.07,198.5,197.94,198.29,22277.0,198.07,198.5,197.94,198.29,22277.0
2018-09-07 13:00:00,198.25,198.25,197.22,197.55,15112.0,198.25,198.25,197.22,197.55,15112.0
2018-09-07 13:10:00,197.53,197.6,197.04,197.17,10678.0,197.53,197.6,197.04,197.17,10678.0
2018-09-07 13:20:00,197.11,197.61,197.11,197.61,7039.0,197.11,197.61,197.11,197.61,7039.0
2018-09-07 13:30:00,197.67,197.83,197.31,197.31,43715.0,197.67,197.83,197.31,197.31,43715.0
2018-09-07 13:40:00,197.3,197.34,196.8,196.8,13904.0,197.3,197.34,196.8,196.8,13904.0
2018-09-07 13:50:00,196.91,197.12,196.83,197.0,15818.0,196.91,197.12,196.83,197.0,15818.0
2018-09-07 14:00:00,196.97,197.06,196.86,196.92,12584.0,196.97,197.06,196.86,196.92,12584.0
2018-09-07 14:10:00,196.98,197.19,196.83,197.03,23625.0,196.98,197.19,196.83,197.03,23625.0
2018-09-07 14:20:00,197.08,197.73,197.05,197.64,18086.0,197.08,197.73,197.05,197.64,18086.0
2018-09-07 14:30:00,197.65,197.67,197.31,197.39,21038.0,197.65,197.67,197.31,197.39,21038.0
2018-09-07 14:40:00,197.36,197.56,197.3,197.37,11566.0,197.36,197.56,197.3,197.37,11566.0
2018-09-07 14:50:00,197.44,197.52,197.3,197.47,18626.0,197.44,197.52,197.3,197.47,18626.0
2018-09-07 15:00:00,197.47,197.56,197.4,197.53,22649.0,197.47,197.56,197.4,197.53,22649.0
2018-09-07 15:10:00,197.48,197.71,197.46,197.68,38945.0,197.48,197.71,197.46,197.68,38945.0
2018-09-07 15:20:00,197.63,197.65,197.38,197.48,36976.0,197.63,197.65,197.38,197.48,36976.0
2018-09-07 15:30:00,197.49,197.58,197.24,197.4,75348.0,197.49,197.58,197.24,197.4,75348.0
2018-09-07 15:40:00,197.31,197.32,196.81,196.85,58588.0,197.31,197.32,196.81,196.85,58588.0
2018-09-07 15:50:00,196.87,197.29,196.7,196.91,87293.0,196.87,197.29,196.7,196.91,87293.0
2018-09-10 09:30:00,199.88,199.88,196.82,197.66,148422.0,199.88,199.88,196.82,197.66,148422.0
2018-09-10 09:40:00,197.47,198.26,197.3,197.78,87953.0,197.47,198.26,197.3,197.78,87953.0
2018-09-10 09:50:00,197.94,198.09,196.33,196.33,99613.0,197.94,198.09,196.33,196.33,99613.0
2018-09-10 10:00:00,196.45,196.89,196.1,196.17,73019.0,196.45,196.89,196.1,196.17,73019.0
2018-09-10 10:10:00,196.1,196.24,195.5,196.16,68777.0,196.1,196.24,195.5,196.16,68777.0
2018-09-10 10:20:00,196.1,196.35,195.58,195.96,127886.0,196.1,196.35,195.58,195.96,127886.0
2018-09-10 10:30:00,196.06,197.75,195.95,197.36,57179.0,196.06,197.75,195.95,197.36,57179.0
2018-09-10 10:40:00,197.22,197.72,196.83,197.65,44908.0,197.22,197.72,196.83,197.65,44908.0
2018-09-10 10:50:00,197.7,198.22,197.6,198.22,38328.0,197.7,198.22,197.6,198.22,38328.0
2018-09-10 11:00:00,198.1,199.05,197.85,199.01,24704.0,198.1,199.05,197.85,199.01,24704.0
2018-09-10 11:10:00,199.07,199.3,198.46,198.62,34373.0,199.07,199.3,198.46,198.62,34373.0
2018-09-10 11:20:00,198.67,198.97,198.16,198.39,28923.0,198.67,198.97,198.16,198.39,28923.0
2018-09-10 11:30:00,198.38,198.65,198.19,198.34,24035.0,198.38,198.65,198.19,198.34,24035.0
2018-09-10 11:40:00,198.2,198.85,198.2,198.81,39997.0,198.2,198.85,198.2,198.81,39997.0
2018-09-10 11:50:00,198.78,198.93,198.37,198.86,55123.0,198.78,198.93,198.37,198.86,55123.0
2018-09-10 12:00:00,198.86,199.08,198.52,199.08,60722.0,198.86,199.08,198.52,199.08,60722.0
2018-09-10 12:10:00,199.02,199.17,198.81,199.0,20200.0,199.02,199.17,198.81,199.0,20200.0
2018-09-10 12:20:00,199.0,199.13,198.9,199.0,40009.0,199.0,199.13,198.9,199.0,40009.0
2018-09-10 12:30:00,199.0,199.13,198.78,198.97,36188.0,199.0,199.13,198.78,198.97,36188.0
2018-09-10 12:40:00,198.97,199.14,198.94,199.05,23038.0,198.97,199.14,198.94,199.05,23038.0
2018-09-10 12:50:00,199.04,199.06,198.84,198.96,26615.0,199.04,199.06,198.84,198.96,26615.0
2018-09-10 13:00:00,198.97,199.43,198.95,199.0,41287.0,198.97,199.43,198.95,199.0,41287.0
2018-09-10 13:10:00,199.07,199.43,199.0,199.38,18095.0,199.07,199.43,199.0,199.38,18095.0
2018-09-10 13:20:00,199.39,199.6,199.28,199.4,17316.0,199.39,199.6,199.28,199.4,17316.0
2018-09-10 13:30:00,199.34,199.39,198.99,199.12,24057.0,199.34,199.39,198.99,199.12,24057.0
2018-09-10 13:40:00,199.12,199.27,198.87,198.92,22027.0,199.12,199.27,198.87,198.92,22027.0
2018-09-10 13:50:00,198.92,199.26,198.91,199.26,17409.0,198.92,199.26,198.91,199.26,17409.0
2018-09-10 14:00:00,199.25,199.42,199.09,199.33,26361.0,199.25,199.42,199.09,199.33,26361.0
2018-09-10 14:10:00,199.33,199.38,199.14,199.25,24659.0,199.33,199.38,199.14,199.25,24659.0
2018-09-10 14:20:00,199.21,199.23,198.93,199.05,24287.0,199.21,199.23,198.93,199.05,24287.0
2018-09-10 14:30:00,199.06,199.21,199.02,199.17,18313.0,199.06,199.21,199.02,199.17,18313.0
2018-09-10 14:40:00,199.15,199.56,199.15,199.45,15916.0,199.15,199.56,199.15,199.45,15916.0
2018-09-10 14:50:00,199.4,199.6,199.35,199.6,30201.0,199.4,199.6,199.35,199.6,30201.0
2018-09-10 15:00:00,199.63,199.63,199.37,199.44,30394.0,199.63,199.63,199.37,199.44,30394.0
2018-09-10 15:10:00,199.46,199.63,199.4,199.55,30375.0,199.46,199.63,199.4,199.55,30375.0
2018-09-10 15:20:00,199.57,199.62,199.39,199.51,26196.0,199.57,199.62,199.39,199.51,26196.0
2018-09-10 15:30:00,199.5,199.53,199.24,199.31,52880.0,199.5,199.53,199.24,199.31,52880.0
2018-09-10 15:40:00,199.31,199.4,199.05,199.08,60292.0,199.31,199.4,199.05,199.08,60292.0
2018-09-10 15:50:00,199.08,199.26,198.91,199.03,100304.0,199.08,199.26,198.91,199.03,100304.0
2018-09-11 09:30:00,198.0,198.85,197.24,198.3,104445.0,198.0,198.85,197.24,198.3,104445.0
2018-09-11 09:40:00,198.44,201.91,198.44,201.59,93947.0,198.44,201.91,198.44,201.59,93947.0
2018-09-11 09:50:00,201.76,202.72,200.61,200.61,36577.0,201.76,202.72,200.61,200.61,36577.0
2018-09-11 10:00:00,200.5,201.02,199.57,200.17,45773.0,200.5,201.02,199.57,200.17,45773.0
2018-09-11 10:10:00,200.04,200.35,199.51,200.05,36408.0,200.04,200.35,199.51,200.05,36408.0
2018-09-11 10:20:00,199.98,200.33,199.76,200.14,43847.0,199.98,200.33,199.76,200.14,43847.0
2018-09-11 10:30:00,200.19,200.38,199.74,200.26,40616.0,200.19,200.38,199.74,200.26,40616.0
2018-09-11 10:40:00,200.48,200.84,200.09,200.19,19119.0,200.48,200.84,200.09,200.19,19119.0
2018-09-11 10:50:00,200.17,200.23,199.87,199.96,30692.0,200.17,200.23,199.87,199.96,30692.0
2018-09-11 11:00:00,200.03,200.29,199.91,199.91,45667.0,200.03,200.29,199.91,199.91,45667.0
2018-09-11 11:10:00,200.0,200.19,199.83,200.0,56695.0,200.0,200.19,199.83,200.0,56695.0
2018-09-11 11:20:00,199.97,200.35,199.81,200.06,44130.0,199.97,200.35,199.81,200.06,44130.0
2018-09-11 11:30:00,200.11,200.44,199.92,200.04,70069.0,200.11,200.44,199.92,200.04,70069.0
2018-09-11 11:40:00,200.0,200.28,199.82,200.23,24142.0,200.0,200.28,199.82,200.23,24142.0
2018-09-11 11:50:00,200.53,201.18,200.47,200.68,49176.0,200.53,201.18,200.47,200.68,49176.0
2018-09-11 12:00:00,200.7,200.97,200.42,200.67,36449.0,200.7,200.97,200.42,200.67,36449.0
2018-09-11 12:10:00,200.65,200.73,200.41,200.46,14317.0,200.65,200.73,200.41,200.46,14317.0
2018-09-11 12:20:00,200.41,200.46,200.07,200.24,32707.0,200.41,200.46,200.07,200.24,32707.0
2018-09-11 12:30:00,200.15,200.31,199.95,199.99,13500.0,200.15,200.31,199.95,199.99,13500.0
2018-09-11 12:40:00,199.99,200.14,199.78,199.85,11264.0,199.99,200.14,199.78,199.85,11264.0
2018-09-11 12:50:00,199.79,200.33,199.79,200.32,9959.0,199.79,200.33,199.79,200.32,9959.0
2018-09-11 13:00:00,200.28,200.48,200.2,200.2,20738.0,200.28,200.48,200.2,200.2,20738.0
2018-09-11 13:10:00,200.25,200.41,200.03,200.4,8028.0,200.25,200.41,200.03,200.4,8028.0
2018-09-11 13:20:00,200.32,200.41,199.73,199.73,19689.0,200.32,200.41,199.73,199.73,19689.0
2018-09-11 13:30:00,199.7,199.89,199.62,199.78,13350.0,199.7,199.89,199.62,199.78,13350.0
2018-09-11 13:40:00,199.9,200.11,199.79,199.99,14691.0,199.9,200.11,199.79,199.99,14691.0
2018-09-11 13:50:00,199.93,200.1,199.81,199.92,17046.0,199.93,200.1,199.81,199.92,17046.0
2018-09-11 14:00:00,199.92,199.95,199.74,199.83,8317.0,199.92,199.95,199.74,199.83,8317.0
2018-09-11 14:10:00,199.83,200.23,199.78,200.16,11058.0,199.83,200.23,199.78,200.16,11058.0
2018-09-11 14:20:00,200.15,200.25,200.04,200.19,10430.0,200.15,200.25,200.04,200.19,10430.0
2018-09-11 14:30:00,200.21,200.24,200.01,200.04,7494.0,200.21,200.24,200.01,200.04,7494.0
2018-09-11 14:40:00,200.03,200.03,199.69,199.82,8869.0,200.03,200.03,199.69,199.82,8869.0
2018-09-11 14:50:00,199.73,199.98,199.72,199.94,17777.0,199.73,199.98,199.72,199.94,17777.0
2018-09-11 15:00:00,199.88,200.0,199.68,199.68,15595.0,199.88,200.0,199.68,199.68,15595.0
2018-09-11 15:10:00,199.73,199.86,199.67,199.69,14413.0,199.73,199.86,199.67,199.69,14413.0
2018-09-11 15:20:00,199.67,200.0,199.67,199.73,30425.0,199.67,200.0,199.67,199.73,30425.0
2018-09-11 15:30:00,199.73,199.84,199.61,199.79,31327.0,199.73,199.84,199.61,199.79,31327.0
2018-09-11 15:40:00,199.77,199.94,199.64,199.71,53632.0,199.77,199.94,199.64,199.71,53632.0
2018-09-11 15:50:00,199.69,199.7,199.43,199.54,99874.0,199.69,199.7,199.43,199.54,99874.0
2018-09-12 09:30:00,199.84,200.14,198.07,198.5,60681.0,199.84,200.14,198.07,198.5,60681.0
2018-09-12 09:40:00,198.46,199.39,197.83,198.98,26860.0,198.46,199.39,197.83,198.98,26860.0
2018-09-12 09:50:00,199.04,199.48,198.21,198.4,45526.0,199.04,199.48,198.21,198.4,45526.0
2018-09-12 10:00:00,198.35,198.75,197.71,197.71,17826.0,198.35,198.75,197.71,197.71,17826.0
2018-09-12 10:10:00,197.69,197.82,197.28,197.48,17241.0,197.69,197.82,197.28,197.48,17241.0
2018-09-12 10:20:00,197.34,197.53,196.82,196.94,24061.0,197.34,197.53,196.82,196.94,24061.0
2018-09-12 10:30:00,196.81,196.94,195.29,195.84,25430.0,196.81,196.94,195.29,195.84,25430.0
2018-09-12 10:40:00,195.97,196.63,195.86,196.05,25520.0,195.97,196.63,195.86,196.05,25520.0
2018-09-12 10:50:00,195.92,196.96,195.92,196.55,25970.0,195.92,196.96,195.92,196.55,25970.0
2018-09-12 11:00:00,196.58,198.03,196.48,197.87,27007.0,196.58,198.03,196.48,197.87,27007.0
2018-09-12 11:10:00,197.77,199.57,197.7,199.26,27692.0,197.77,199.57,197.7,199.26,27692.0
2018-09-12 11:20:00,199.2,199.92,199.02,199.79,22413.0,199.2,199.92,199.02,199.79,22413.0
2018-09-12 11:30:00,199.76,199.97,199.04,199.28,17411.0,199.76,199.97,199.04,199.28,17411.0
2018-09-12 11:40:00,199.29,199.57,198.75,199.1,22077.0,199.29,199.57,198.75,199.1,22077.0
2018-09-12 11:50:00,199.05,199.07,198.19,198.6,23133.0,199.05,199.07,198.19,198.6,23133.0
2018-09-12 12:00:00,198.57,199.83,198.56,199.43,15790.0,198.57,199.83,198.56,199.43,15790.0
2018-09-12 12:10:00,199.32,200.43,199.32,200.38,22615.0,199.32,200.43,199.32,200.38,22615.0
2018-09-12 12:20:00,200.37,200.48,199.87,200.22,17031.0,200.37,200.48,199.87,200.22,17031.0
2018-09-12 12:30:00,200.22,200.3,199.81,200.21,15802.0,200.22,200.3,199.81,200.21,15802.0
2018-09-12 12:40:00,200.27,200.64,200.24,200.6,11134.0,200.27,200.64,200.24,200.6,11134.0
2018-09-12 12:50:00,200.56,200.91,200.55,200.91,28506.0,200.56,200.91,200.55,200.91,28506.0
2018-09-12 13:00:00,200.9,201.21,200.72,201.07,29359.0,200.9,201.21,200.72,201.07,29359.0
2018-09-12 13:10:00,201.09,201.37,200.93,201.23,52967.0,201.09,201.37,200.93,201.23,52967.0
2018-09-12 13:20:00,201.28,201.91,201.24,201.73,23801.0,201.28,201.91,201.24,201.73,23801.0
2018-09-12 13:30:00,201.73,201.9,201.46,201.6,8866.0,201.73,201.9,201.46,201.6,8866.0
2018-09-12 13:40:00,201.5,201.59,201.21,201.46,12500.0,201.5,201.59,201.21,201.46,12500.0
2018-09-12 13:50:00,201.48,201.75,201.38,201.66,20225.0,201.48,201.75,201.38,201.66,20225.0
2018-09-12 14:00:00,201.66,202.15,201.65,201.96,28910.0,201.66,202.15,201.65,201.96,28910.0
2018-09-12 14:10:00,201.96,202.07,201.63,201.71,24042.0,201.96,202.07,201.63,201.71,24042.0
2018-09-12 14:20:00,201.76,201.87,201.64,201.71,25415.0,201.76,201.87,201.64,201.71,25415.0
2018-09-12 14:30:00,201.72,202.03,201.52,202.02,25992.0,201.72,202.03,201.52,202.02,25992.0
2018-09-12 14:40:00,201.98,202.22,201.68,201.99,35278.0,201.98,202.22,201.68,201.99,35278.0
2018-09-12 14:50:00,201.99,202.03,201.69,201.87,14214.0,201.99,202.03,201.69,201.87,14214.0
2018-09-12 15:00:00,201.93,202.5,201.91,202.5,31419.0,201.93,202.5,201.91,202.5,31419.0
2018-09-12 15:10:00,202.49,202.8,202.43,202.61,31437.0,202.49,202.8,202.43,202.61,31437.0
2018-09-12 15:20:00,202.62,203.0,202.55,202.95,33044.0,202.62,203.0,202.55,202.95,33044.0
2018-09-12 15:30:00,202.96,203.33,202.84,202.92,42597.0,202.96,203.33,202.84,202.92,42597.0
2018-09-12 15:40:00,202.87,203.28,202.78,202.92,53795.0,202.87,203.28,202.78,202.92,53795.0
2018-09-12 15:50:00,202.93,203.34,202.74,202.76,143218.0,202.93,203.34,202.74,202.76,143218.0
2018-09-13 09:30:00,204.0,205.28,203.06,205.16,79649.0,204.0,205.28,203.06,205.16,79649.0
2018-09-13 09:40:00,205.06,206.3,204.35,206.15,55379.0,205.06,206.3,204.35,206.15,55379.0
2018-09-13 09:50:00,206.16,206.16,204.99,205.13,34399.0,206.16,206.16,204.99,205.13,34399.0
2018-09-13 10:00:00,205.15,205.96,204.89,205.27,34684.0,205.15,205.96,204.89,205.27,34684.0
2018-09-13 10:10:00,205.38,205.89,204.81,205.08,45521.0,205.38,205.89,204.81,205.08,45521.0
2018-09-13 10:20:00,205.1,205.23,204.46,204.84,43883.0,205.1,205.23,204.46,204.84,43883.0
2018-09-13 10:30:00,204.79,205.9,204.79,205.22,34668.0,204.79,205.9,204.79,205.22,34668.0
2018-09-13 10:40:00,205.01,205.41,204.31,204.88,52450.0,205.01,205.41,204.31,204.88,52450.0
2018-09-13 10:50:00,204.85,205.26,204.53,205.26,19505.0,204.85,205.26,204.53,205.26,19505.0
2018-09-13 11:00:00,205.07,205.69,204.8,205.17,22790.0,205.07,205.69,204.8,205.17,22790.0
2018-09-13 11:10:00,205.27,205.66,205.0,205.2,17550.0,205.27,205.66,205.0,205.2,17550.0
2018-09-13 11:20:00,205.3,205.49,204.77,204.88,18631.0,205.3,205.49,204.77,204.88,18631.0
2018-09-13 11:30:00,205.02,205.13,204.75,205.13,17447.0,205.02,205.13,204.75,205.13,17447.0
2018-09-13 11:40:00,205.07,205.38,205.0,205.19,17250.0,205.07,205.38,205.0,205.19,17250.0
2018-09-13 11:50:00,205.23,205.49,205.2,205.42,8950.0,205.23,205.49,205.2,205.42,8950.0
2018-09-13 12:00:00,205.4,205.44,205.11,205.19,21668.0,205.4,205.44,205.11,205.19,21668.0
2018-09-13 12:10:00,205.15,205.47,205.15,205.26,36264.0,205.15,205.47,205.15,205.26,36264.0
2018-09-13 12:20:00,205.22,205.42,205.15,205.18,18549.0,205.22,205.42,205.15,205.18,18549.0
2018-09-13 12:30:00,205.2,205.62,205.15,205.62,12418.0,205.2,205.62,205.15,205.62,12418.0
2018-09-13 12:40:00,205.64,205.65,205.12,205.23,15343.0,205.64,205.65,205.12,205.23,15343.0
2018-09-13 12:50:00,205.3,205.39,204.97,205.06,11865.0,205.3,205.39,204.97,205.06,11865.0
2018-09-13 13:00:00,205.09,205.22,204.91,204.94,19464.0,205.09,205.22,204.91,204.94,19464.0
2018-09-13 13:10:00,204.89,205.28,204.8,205.09,9747.0,204.89,205.28,204.8,205.09,9747.0
2018-09-13 13:20:00,205.09,205.41,204.98,205.31,19657.0,205.09,205.41,204.98,205.31,19657.0
2018-09-13 13:30:00,205.36,205.52,205.2,205.28,22053.0,205.36,205.52,205.2,205.28,22053.0
2018-09-13 13:40:00,205.28,205.35,205.05,205.21,23135.0,205.28,205.35,205.05,205.21,23135.0
2018-09-13 13:50:00,205.16,205.22,205.0,205.17,35344.0,205.16,205.22,205.0,205.17,35344.0
2018-09-13 14:00:00,205.16,205.32,205.05,205.05,16829.0,205.16,205.32,205.05,205.05,16829.0
2018-09-13 14:10:00,205.05,205.23,204.58,204.75,28809.0,205.05,205.23,204.58,204.75,28809.0
2018-09-13 14:20:00,204.78,205.01,204.51,204.99,22283.0,204.78,205.01,204.51,204.99,22283.0
2018-09-13 14:30:00,204.94,205.02,204.67,204.82,9870.0,204.94,205.02,204.67,204.82,9870.0
2018-09-13 14:40:00,204.88,204.98,204.79,204.98,9252.0,204.88,204.98,204.79,204.98,9252.0
2018-09-13 14:50:00,204.92,205.22,204.79,205.21,17899.0,204.92,205.22,204.79,205.21,17899.0
2018-09-13 15:00:00,205.2,205.21,204.64,204.7,24319.0,205.2,205.21,204.64,204.7,24319.0
2018-09-13 15:10:00,204.69,204.94,204.46,204.58,17652.0,204.69,204.94,204.46,204.58,17652.0
2018-09-13 15:20:00,204.55,204.65,204.17,204.17,30302.0,204.55,204.65,204.17,204.17,30302.0
2018-09-13 15:30:00,204.17,204.28,203.91,204.21,43716.0,204.17,204.28,203.91,204.21,43716.0
2018-09-13 15:40:00,204.23,204.58,204.22,204.52,47844.0,204.23,204.58,204.22,204.52,47844.0
2018-09-13 15:50:00,204.58,204.69,204.35,204.57,71874.0,204.58,204.69,204.35,204.57,71874.0
2018-09-14 09:30:00,204.12,204.58,203.35,203.58,61010.0,204.12,204.58,203.35,203.58,61010.0
2018-09-14 09:40:00,203.57,204.57,203.5,203.72,51066.0,203.57,204.57,203.5,203.72,51066.0
2018-09-14 09:50:00,203.76,204.75,203.76,204.15,80802.0,203.76,204.75,203.76,204.15,80802.0
2018-09-14 10:00:00,204.03,205.0,204.01,204.34,47200.0,204.03,205.0,204.01,204.34,47200.0
2018-09-14 10:10:00,204.36,204.71,203.91,204.28,58661.0,204.36,204.71,203.91,204.28,58661.0
2018-09-14 10:20:00,204.14,205.14,204.14,204.69,51936.0,204.14,205.14,204.14,204.69,51936.0
2018-09-14 10:30:00,204.86,205.16,204.63,204.99,27924.0,204.86,205.16,204.63,204.99,27924.0
2018-09-14 10:40:00,204.99,205.34,204.76,204.77,35486.0,204.99,205.34,204.76,204.77,35486.0
2018-09-14 10:50:00,204.81,204.84,204.38,204.63,8560.0,204.81,204.84,204.38,204.63,8560.0
2018-09-14 11:00:00,204.5,204.83,204.18,204.7,9448.0,204.5,204.83,204.18,204.7,9448.0
2018-09-14 11:10:00,204.77,204.77,204.26,204.4,5917.0,204.77,204.77,204.26,204.4,5917.0
2018-09-14 11:20:00,204.34,204.66,204.22,204.55,7723.0,204.34,204.66,204.22,204.55,7723.0
2018-09-14 11:30:00,204.55,204.67,204.28,204.44,11317.0,204.55,204.67,204.28,204.44,11317.0
2018-09-14 11:40:00,204.32,204.52,204.32,204.39,6781.0,204.32,204.52,204.32,204.39,6781.0
2018-09-14 11:50:00,204.35,204.44,203.88,203.93,17018.0,204.35,204.44,203.88,203.93,17018.0
2018-09-14 12:00:00,204.01,204.01,203.12,203.23,16577.0,204.01,204.01,203.12,203.23,16577.0
2018-09-14 12:10:00,203.47,203.57,203.06,203.39,5421.0,203.47,203.57,203.06,203.39,5421.0
2018-09-14 12:20:00,203.36,203.46,202.54,202.82,14057.0,203.36,203.46,202.54,202.82,14057.0
2018-09-14 12:30:00,202.72,203.17,202.72,203.17,10132.0,202.72,203.17,202.72,203.17,10132.0
2018-09-14 12:40:00,203.16,203.65,203.16,203.65,3850.0,203.16,203.65,203.16,203.65,3850.0
2018-09-14 12:50:00,203.57,203.6,203.1,203.1,16204.0,203.57,203.6,203.1,203.1,16204.0
2018-09-14 13:00:00,203.1,203.1,202.17,202.17,15940.0,203.1,203.1,202.17,202.17,15940.0
2018-09-14 13:10:00,202.25,202.53,202.15,202.42,12454.0,202.25,202.53,202.15,202.42,12454.0
2018-09-14 13:20:00,202.48,202.68,202.38,202.42,8408.0,202.48,202.68,202.38,202.42,8408.0
2018-09-14 13:30:00,202.51,203.01,202.43,202.97,17830.0,202.51,203.01,202.43,202.97,17830.0
2018-09-14 13:40:00,203.03,203.21,202.99,203.15,8749.0,203.03,203.21,202.99,203.15,8749.0
2018-09-14 13:50:00,203.32,203.76,203.32,203.65,7960.0,203.32,203.76,203.32,203.65,7960.0
2018-09-14 14:00:00,203.65,203.97,203.39,203.62,11585.0,203.65,203.97,203.39,203.62,11585.0
2018-09-14 14:10:00,203.64,203.64,203.25,203.32,13224.0,203.64,203.64,203.25,203.32,13224.0
2018-09-14 14:20:00,203.21,203.32,202.88,202.92,16532.0,203.21,203.32,202.88,202.92,16532.0
2018-09-14 14:30:00,202.96,203.05,202.75,202.82,12485.0,202.96,203.05,202.75,202.82,12485.0
2018-09-14 14:40:00,202.77,203.0,202.69,202.93,11103.0,202.77,203.0,202.69,202.93,11103.0
2018-09-14 14:50:00,202.92,202.98,202.77,202.87,9957.0,202.92,202.98,202.77,202.87,9957.0
2018-09-14 15:00:00,202.86,203.16,202.86,202.97,14947.0,202.86,203.16,202.86,202.97,14947.0
2018-09-14 15:10:00,203.01,203.22,202.93,203.13,18843.0,203.01,203.22,202.93,203.13,18843.0
2018-09-14 15:20:00,203.1,203.13,202.81,202.87,13886.0,203.1,203.13,202.81,202.87,13886.0
2018-09-14 15:30:00,202.86,203.12,202.86,203.12,20285.0,202.86,203.12,202.86,203.12,20285.0
2018-09-14 15:40:00,203.1,203.27,203.05,203.16,28174.0,203.1,203.27,203.05,203.16,28174.0
2018-09-14 15:50:00,203.17,203.39,202.87,202.96,57127.0,203.17,203.39,202.87,202.96,57127.0
2018-09-17 09:30:00,201.88,201.95,198.06,198.5,51423.0,201.88,201.95,198.06,198.5,51423.0
2018-09-17 09:40:00,198.48,198.99,196.51,198.72,45973.0,198.48,198.99,196.51,198.72,45973.0
2018-09-17 09:50:00,198.61,200.44,198.61,199.8,36471.0,198.61,200.44,198.61,199.8,36471.0
2018-09-17 10:00:00,199.62,199.62,197.48,197.89,32971.0,199.62,199.62,197.48,197.89,32971.0
2018-09-17 10:10:00,198.03,198.22,196.16,196.8,69073.0,198.03,198.22,196.16,196.8,69073.0
2018-09-17 10:20:00,197.0,197.0,196.2,196.53,34453.0,197.0,197.0,196.2,196.53,34453.0
2018-09-17 10:30:00,196.62,197.32,196.16,196.69,52407.0,196.62,197.32,196.16,196.69,52407.0
2018-09-17 10:40:00,196.52,197.22,196.25,196.25,23856.0,196.52,197.22,196.25,196.25,23856.0
2018-09-17 10:50:00,196.3,196.62,196.16,196.5,30549.0,196.3,196.62,196.16,196.5,30549.0
2018-09-17 11:00:00,196.55,197.48,196.51,197.23,20200.0,196.55,197.48,196.51,197.23,20200.0
2018-09-17 11:10:00,197.13,197.66,196.81,196.84,31821.0,197.13,197.66,196.81,196.84,31821.0
2018-09-17 11:20:00,196.89,197.25,196.82,197.2,14265.0,196.89,197.25,196.82,197.2,14265.0
2018-09-17 11:30:00,197.2,197.98,197.2,197.77,15148.0,197.2,197.98,197.2,197.77,15148.0
2018-09-17 11:40:00,197.83,197.91,197.52,197.66,21184.0,197.83,197.91,197.52,197.66,21184.0
2018-09-17 11:50:00,197.73,198.03,197.73,198.02,12751.0,197.73,198.03,197.73,198.02,12751.0
2018-09-17 12:00:00,197.99,198.13,197.6,197.72,12311.0,197.99,198.13,197.6,197.72,12311.0
2018-09-17 12:10:00,197.69,197.8,197.53,197.71,11736.0,197.69,197.8,197.53,197.71,11736.0
2018-09-17 12:20:00,197.74,197.85,197.49,197.5,12277.0,197.74,197.85,197.49,197.5,12277.0
2018-09-17 12:30:00,197.43,198.18,197.37,198.18,88493.0,197.43,198.18,197.37,198.18,88493.0
2018-09-17 12:40:00,198.17,198.88,197.97,198.84,51774.0,198.17,198.88,197.97,198.84,51774.0
2018-09-17 12:50:00,198.92,199.17,198.34,198.58,25899.0,198.92,199.17,198.34,198.58,25899.0
2018-09-17 13:00:00,198.47,198.72,197.69,198.09,34604.0,198.47,198.72,197.69,198.09,34604.0
2018-09-17 13:10:00,198.1,198.1,197.37,197.37,25388.0,198.1,198.1,197.37,197.37,25388.0
2018-09-17 13:20:00,197.37,197.39,196.62,197.3,83753.0,197.37,197.39,196.62,197.3,83753.0
2018-09-17 13:30:00,197.28,197.31,196.38,196.56,78192.0,197.28,197.31,196.38,196.56,78192.0
2018-09-17 13:40:00,196.58,196.64,195.6,196.01,32534.0,196.58,196.64,195.6,196.01,32534.0
2018-09-17 13:50:00,196.01,196.35,195.72,196.03,15617.0,196.01,196.35,195.72,196.03,15617.0
2018-09-17 14:00:00,195.94,195.94,195.34,195.38,25431.0,195.94,195.94,195.34,195.38,25431.0
2018-09-17 14:10:00,195.39,195.98,195.25,195.9,63034.0,195.39,195.98,195.25,195.9,63034.0
2018-09-17 14:20:00,195.9,196.11,195.19,195.37,45661.0,195.9,196.11,195.19,195.37,45661.0
2018-09-17 14:30:00,195.37,195.67,195.25,195.56,35526.0,195.37,195.67,195.25,195.56,35526.0
2018-09-17 14:40:00,195.48,195.55,195.12,195.2,35752.0,195.48,195.55,195.12,195.2,35752.0
2018-09-17 14:50:00,195.21,195.21,194.68,194.69,34182.0,195.21,195.21,194.68,194.69,34182.0
2018-09-17 15:00:00,194.73,195.08,194.52,194.57,28296.0,194.73,195.08,194.52,194.57,28296.0
2018-09-17 15:10:00,194.55,194.67,193.8,193.91,54837.0,194.55,194.67,193.8,193.91,54837.0
2018-09-17 15:20:00,193.91,194.26,193.64,194.13,52510.0,193.91,194.26,193.64,194.13,52510.0
2018-09-17 15:30:00,194.11,194.19,192.76,192.97,97026.0,194.11,194.19,192.76,192.97,97026.0
2018-09-17 15:40:00,192.99,193.37,192.66,193.16,121634.0,192.99,193.37,192.66,193.16,121634.0
2018-09-17 15:50:00,193.17,193.31,192.65,192.74,243281.0,193.17,193.31,192.65,192.74,243281.0
2018-09-18 09:30:00,193.07,195.78,192.0,195.45,102201.0,193.07,195.78,192.0,195.45,102201.0
2018-09-18 09:40:00,195.36,195.65,193.58,194.31,48679.0,195.36,195.65,193.58,194.31,48679.0
2018-09-18 09:50:00,194.23,194.76,193.98,194.18,50023.0,194.23,194.76,193.98,194.18,50023.0
2018-09-18 10:00:00,194.15,194.97,194.08,194.5,48912.0,194.15,194.97,194.08,194.5,48912.0
2018-09-18 10:10:00,194.49,195.53,194.31,195.24,35187.0,194.49,195.53,194.31,195.24,35187.0
2018-09-18 10:20:00,195.25,195.39,193.87,194.28,37275.0,195.25,195.39,193.87,194.28,37275.0
2018-09-18 10:30:00,194.24,194.53,194.14,194.14,19913.0,194.24,194.53,194.14,194.14,19913.0
2018-09-18 10:40:00,194.1,195.07,193.92,195.04,26622.0,194.1,195.07,193.92,195.04,26622.0
2018-09-18 10:50:00,195.04,195.29,194.8,195.23,50418.0,195.04,195.29,194.8,195.23,50418.0
2018-09-18 11:00:00,195.28,195.43,194.84,195.1,22451.0,195.28,195.43,194.84,195.1,22451.0
2018-09-18 11:10:00,195.14,195.17,194.72,194.86,20385.0,195.14,195.17,194.72,194.86,20385.0
2018-09-18 11:20:00,194.94,195.42,194.91,195.27,12487.0,194.94,195.42,194.91,195.27,12487.0
2018-09-18 11:30:00,195.27,195.6,195.06,195.53,23242.0,195.27,195.6,195.06,195.53,23242.0
2018-09-18 11:40:00,195.52,195.56,194.66,194.99,20636.0,195.52,195.56,194.66,194.99,20636.0
2018-09-18 11:50:00,194.93,194.94,194.44,194.52,20006.0,194.93,194.94,194.44,194.52,20006.0
2018-09-18 12:00:00,194.54,195.07,194.42,194.43,28906.0,194.54,195.07,194.42,194.43,28906.0
2018-09-18 12:10:00,194.42,194.45,193.16,193.36,48155.0,194.42,194.45,193.16,193.36,48155.0
2018-09-18 12:20:00,193.26,193.53,193.07,193.16,46515.0,193.26,193.53,193.07,193.16,46515.0
2018-09-18 12:30:00,193.15,193.55,193.0,193.28,38521.0,193.15,193.55,193.0,193.28,38521.0
2018-09-18 12:40:00,193.3,193.3,192.62,192.7,45342.0,193.3,193.3,192.62,192.7,45342.0
2018-09-18 12:50:00,192.64,192.93,192.4,192.93,31387.0,192.64,192.93,192.4,192.93,31387.0
2018-09-18 13:00:00,192.93,193.04,192.33,192.58,33406.0,192.93,193.04,192.33,192.58,33406.0
2018-09-18 13:10:00,192.58,192.68,192.29,192.3,30597.0,192.58,192.68,192.29,192.3,30597.0
2018-09-18 13:20:00,192.31,192.43,191.67,191.91,34236.0,192.31,192.43,191.67,191.91,34236.0
2018-09-18 13:30:00,191.96,191.96,191.57,191.78,45391.0,191.96,191.96,191.57,191.78,45391.0
2018-09-18 13:40:00,191.82,192.17,191.67,192.01,80230.0,191.82,192.17,191.67,192.01,80230.0
2018-09-18 13:50:00,192.06,193.14,191.88,193.13,34284.0,192.06,193.14,191.88,193.13,34284.0
2018-09-18 14:00:00,193.13,193.5,192.89,192.92,59671.0,193.13,193.5,192.89,192.92,59671.0
2018-09-18 14:10:00,192.93,193.2,192.88,193.0,49884.0,192.93,193.2,192.88,193.0,49884.0
2018-09-18 14:20:00,192.99,193.25,192.7,192.78,61400.0,192.99,193.25,192.7,192.78,61400.0
2018-09-18 14:30:00,192.75,192.75,192.32,192.64,35144.0,192.75,192.75,192.32,192.64,35144.0
2018-09-18 14:40:00,192.63,192.75,192.47,192.71,29540.0,192.63,192.75,192.47,192.71,29540.0
2018-09-18 14:50:00,192.69,192.84,192.14,192.27,38004.0,192.69,192.84,192.14,192.27,38004.0
2018-09-18 15:00:00,192.25,192.63,192.19,192.35,34089.0,192.25,192.63,192.19,192.35,34089.0
2018-09-18 15:10:00,192.35,192.5,192.08,192.09,40196.0,192.35,192.5,192.08,192.09,40196.0
2018-09-18 15:20:00,192.11,192.37,192.09,192.14,63768.0,192.11,192.37,192.09,192.14,63768.0
2018-09-18 15:30:00,192.16,192.46,191.87,191.88,65085.0,192.16,192.46,191.87,191.88,65085.0
2018-09-18 15:40:00,191.89,192.13,191.64,191.9,61841.0,191.89,192.13,191.64,191.9,61841.0
2018-09-18 15:50:00,191.9,191.91,191.55,191.85,149971.0,191.9,191.91,191.55,191.85,149971.0
2018-09-19 09:30:00,191.5,192.61,188.22,188.3,107372.0,191.5,192.61,188.22,188.3,107372.0
2018-09-19 09:40:00,188.3,188.65,187.14,187.68,95497.0,188.3,188.65,187.14,187.68,95497.0
2018-09-19 09:50:00,187.6,187.71,185.69,186.01,195595.0,187.6,187.71,185.69,186.01,195595.0
2018-09-19 10:00:00,186.03,187.22,185.16,185.27,118408.0,186.03,187.22,185.16,185.27,118408.0
2018-09-19 10:10:00,185.26,185.33,182.73,183.89,215854.0,185.26,185.33,182.73,183.89,215854.0
2018-09-19 10:20:00,183.89,185.2,183.75,184.46,200330.0,183.89,185.2,183.75,184.46,200330.0
2018-09-19 10:30:00,184.55,185.12,184.43,184.62,69172.0,184.55,185.12,184.43,184.62,69172.0
2018-09-19 10:40:00,184.71,185.7,184.51,185.44,87987.0,184.71,185.7,184.51,185.44,87987.0
2018-09-19 10:50:00,185.43,185.66,184.3,185.6,85641.0,185.43,185.66,184.3,185.6,85641.0
2018-09-19 11:00:00,185.6,186.49,185.37,185.99,116708.0,185.6,186.49,185.37,185.99,116708.0
2018-09-19 11:10:00,186.06,186.34,185.43,185.78,68388.0,186.06,186.34,185.43,185.78,68388.0
2018-09-19 11:20:00,185.81,186.3,185.63,185.75,42900.0,185.81,186.3,185.63,185.75,42900.0
2018-09-19 11:30:00,185.81,185.81,185.11,185.21,38145.0,185.81,185.81,185.11,185.21,38145.0
2018-09-19 11:40:00,185.29,185.78,184.96,184.98,63202.0,185.29,185.78,184.96,184.98,63202.0
2018-09-19 11:50:00,185.08,185.57,184.95,185.03,31854.0,185.08,185.57,184.95,185.03,31854.0
2018-09-19 12:00:00,185.0,185.23,184.92,185.05,49342.0,185.0,185.23,184.92,185.05,49342.0
2018-09-19 12:10:00,185.09,185.15,184.75,184.97,57459.0,185.09,185.15,184.75,184.97,57459.0
2018-09-19 12:20:00,184.93,185.15,184.81,185.01,57605.0,184.93,185.15,184.81,185.01,57605.0
2018-09-19 12:30:00,185.04,185.39,184.83,185.0,32008.0,185.04,185.39,184.83,185.0,32008.0
2018-09-19 12:40:00,185.0,185.44,184.86,185.39,20047.0,185.0,185.44,184.86,185.39,20047.0
2018-09-19 12:50:00,185.44,185.98,185.44,185.84,18187.0,185.44,185.98,185.44,185.84,18187.0
2018-09-19 13:00:00,185.8,186.25,185.7,186.15,29511.0,185.8,186.25,185.7,186.15,29511.0
2018-09-19 13:10:00,186.17,186.87,186.07,186.67,21201.0,186.17,186.87,186.07,186.67,21201.0
2018-09-19 13:20:00,186.55,187.35,186.5,187.16,46506.0,186.55,187.35,186.5,187.16,46506.0
2018-09-19 13:30:00,187.03,187.33,186.86,187.08,35566.0,187.03,187.33,186.86,187.08,35566.0
2018-09-19 13:40:00,187.14,187.18,186.77,186.81,15603.0,187.14,187.18,186.77,186.81,15603.0
2018-09-19 13:50:00,186.85,187.05,186.5,186.89,46334.0,186.85,187.05,186.5,186.89,46334.0
2018-09-19 14:00:00,186.85,186.85,186.5,186.6,19845.0,186.85,186.85,186.5,186.6,19845.0
2018-09-19 14:10:00,186.57,186.93,186.51,186.56,19518.0,186.57,186.93,186.51,186.56,19518.0
2018-09-19 14:20:00,186.56,186.85,186.52,186.81,20948.0,186.56,186.85,186.52,186.81,20948.0
2018-09-19 14:30:00,186.83,187.34,186.77,187.2,27273.0,186.83,187.34,186.77,187.2,27273.0
2018-09-19 14:40:00,187.23,187.24,186.91,186.94,36756.0,187.23,187.24,186.91,186.94,36756.0
2018-09-19 14:50:00,187.0,187.0,186.16,186.18,39878.0,187.0,187.0,186.16,186.18,39878.0
2018-09-19 15:00:00,186.18,186.66,186.11,186.46,49112.0,186.18,186.66,186.11,186.46,49112.0
2018-09-19 15:10:00,186.45,186.45,186.13,186.21,34174.0,186.45,186.45,186.13,186.21,34174.0
2018-09-19 15:20:00,186.27,187.0,186.19,186.96,77248.0,186.27,187.0,186.19,186.96,77248.0
2018-09-19 15:30:00,186.97,187.0,186.45,186.46,68411.0,186.97,187.0,186.45,186.46,68411.0
2018-09-19 15:40:00,186.43,187.0,186.36,186.43,86542.0,186.43,187.0,186.36,186.43,86542.0
2018-09-19 15:50:00,186.44,186.58,185.88,186.0,244259.0,186.44,186.58,185.88,186.0,244259.0
2018-09-20 09:30:00,187.0,187.68,184.25,185.63,158115.0,187.0,187.68,184.25,185.63,158115.0
2018-09-20 09:40:00,185.48,187.03,185.22,187.0,48173.0,185.48,187.03,185.22,187.0,48173.0
2018-09-20 09:50:00,186.99,187.18,186.23,187.07,36971.0,186.99,187.18,186.23,187.07,36971.0
2018-09-20 10:00:00,186.99,187.89,186.59,186.65,102648.0,186.99,187.89,186.59,186.65,102648.0
2018-09-20 10:10:00,186.65,186.85,185.86,186.58,31877.0,186.65,186.85,185.86,186.58,31877.0
2018-09-20 10:20:00,186.58,186.79,185.24,185.34,48825.0,186.58,186.79,185.24,185.34,48825.0
2018-09-20 10:30:00,185.48,186.23,185.14,186.23,37547.0,185.48,186.23,185.14,186.23,37547.0
2018-09-20 10:40:00,186.18,187.29,185.81,186.66,61693.0,186.18,187.29,185.81,186.66,61693.0
2018-09-20 10:50:00,186.62,187.31,186.45,187.28,61863.0,186.62,187.31,186.45,187.28,61863.0
2018-09-20 11:00:00,187.29,188.04,187.2,187.96,34480.0,187.29,188.04,187.2,187.96,34480.0
2018-09-20 11:10:00,187.99,188.12,187.48,187.84,25254.0,187.99,188.12,187.48,187.84,25254.0
2018-09-20 11:20:00,187.89,188.33,187.59,187.82,43010.0,187.89,188.33,187.59,187.82,43010.0
2018-09-20 11:30:00,187.85,188.44,187.74,188.43,65156.0,187.85,188.44,187.74,188.43,65156.0
2018-09-20 11:40:00,188.42,188.76,188.41,188.58,55720.0,188.42,188.76,188.41,188.58,55720.0
2018-09-20 11:50:00,188.61,188.77,188.3,188.65,30896.0,188.61,188.77,188.3,188.65,30896.0
2018-09-20 12:00:00,188.65,188.94,188.27,188.86,65361.0,188.65,188.94,188.27,188.86,65361.0
2018-09-20 12:10:00,188.88,188.89,187.84,188.15,40722.0,188.88,188.89,187.84,188.15,40722.0
2018-09-20 12:20:00,188.15,188.39,188.04,188.09,24908.0,188.15,188.39,188.04,188.09,24908.0
2018-09-20 12:30:00,188.09,188.22,187.57,187.98,31046.0,188.09,188.22,187.57,187.98,31046.0
2018-09-20 12:40:00,188.08,188.08,187.57,187.74,19843.0,188.08,188.08,187.57,187.74,19843.0
2018-09-20 12:50:00,187.74,187.9,187.22,187.25,26712.0,187.74,187.9,187.22,187.25,26712.0
2018-09-20 13:00:00,187.2,187.52,187.13,187.2,32406.0,187.2,187.52,187.13,187.2,32406.0
2018-09-20 13:10:00,187.27,187.53,187.17,187.28,21796.0,187.27,187.53,187.17,187.28,21796.0
2018-09-20 13:20:00,187.29,187.8,187.24,187.67,31713.0,187.29,187.8,187.24,187.67,31713.0
2018-09-20 13:30:00,187.67,188.01,187.46,187.96,39503.0,187.67,188.01,187.46,187.96,39503.0
2018-09-20 13:40:00,187.95,188.03,187.59,187.77,24878.0,187.95,188.03,187.59,187.77,24878.0
2018-09-20 13:50:00,187.75,187.97,187.61,187.77,22842.0,187.75,187.97,187.61,187.77,22842.0
2018-09-20 14:00:00,187.73,187.79,187.42,187.64,23866.0,187.73,187.79,187.42,187.64,23866.0
2018-09-20 14:10:00,187.65,187.97,187.57,187.95,25471.0,187.65,187.97,187.57,187.95,25471.0
2018-09-20 14:20:00,187.95,188.05,187.51,187.78,27072.0,187.95,188.05,187.51,187.78,27072.0
2018-09-20 14:30:00,187.83,187.83,187.63,187.7,37034.0,187.83,187.83,187.63,187.7,37034.0
2018-09-20 14:40:00,187.71,187.71,187.36,187.53,20650.0,187.71,187.71,187.36,187.53,20650.0
2018-09-20 14:50:00,187.55,187.78,187.51,187.78,21972.0,187.55,187.78,187.51,187.78,21972.0
2018-09-20 15:00:00,187.78,188.17,187.78,188.0,31401.0,187.78,188.17,187.78,188.0,31401.0
2018-09-20 15:10:00,188.02,188.55,187.99,188.26,54682.0,188.02,188.55,187.99,188.26,54682.0
2018-09-20 15:20:00,188.3,188.51,188.18,188.51,55706.0,188.3,188.51,188.18,188.51,55706.0
2018-09-20 15:30:00,188.48,188.88,188.48,188.78,88809.0,188.48,188.88,188.48,188.78,88809.0
2018-09-20 15:40:00,188.79,188.79,187.87,188.01,129785.0,188.79,188.79,187.87,188.01,129785.0
2018-09-20 15:50:00,188.0,188.04,187.17,187.35,166162.0,188.0,188.04,187.17,187.35,166162.0
2018-09-21 09:30:00,188.37,189.19,187.8,189.19,57036.0,188.37,189.19,187.8,189.19,57036.0
2018-09-21 09:40:00,189.0,189.67,188.83,189.26,25331.0,189.0,189.67,188.83,189.26,25331.0
2018-09-21 09:50:00,189.34,189.53,188.45,189.22,18714.0,189.34,189.53,188.45,189.22,18714.0
2018-09-21 10:00:00,189.25,190.32,189.06,190.21,41554.0,189.25,190.32,189.06,190.21,41554.0
2018-09-21 10:10:00,190.21,190.42,189.68,189.77,43391.0,190.21,190.42,189.68,189.77,43391.0
2018-09-21 10:20:00,189.62,189.94,188.96,189.17,43385.0,189.62,189.94,188.96,189.17,43385.0
2018-09-21 10:30:00,189.17,189.34,188.54,189.05,76912.0,189.17,189.34,188.54,189.05,76912.0
2018-09-21 10:40:00,189.1,189.35,188.75,189.09,63786.0,189.1,189.35,188.75,189.09,63786.0
2018-09-21 10:50:00,189.09,189.42,188.95,189.05,109955.0,189.09,189.42,188.95,189.05,109955.0
2018-09-21 11:00:00,189.06,189.4,188.8,189.23,88950.0,189.06,189.4,188.8,189.23,88950.0
2018-09-21 11:10:00,189.22,189.7,189.09,189.18,45529.0,189.22,189.7,189.09,189.18,45529.0
2018-09-21 11:20:00,189.17,190.11,189.1,189.97,22301.0,189.17,190.11,189.1,189.97,22301.0
2018-09-21 11:30:00,189.97,190.26,189.89,189.9,18236.0,189.97,190.26,189.89,189.9,18236.0
2018-09-21 11:40:00,189.91,189.91,189.53,189.72,20440.0,189.91,189.91,189.53,189.72,20440.0
2018-09-21 11:50:00,189.68,190.13,189.68,189.94,28708.0,189.68,190.13,189.68,189.94,28708.0
2018-09-21 12:00:00,189.91,190.51,189.86,190.46,18936.0,189.91,190.51,189.86,190.46,18936.0
2018-09-21 12:10:00,190.45,190.53,190.03,190.17,18609.0,190.45,190.53,190.03,190.17,18609.0
2018-09-21 12:20:00,190.14,190.14,189.69,189.9,19592.0,190.14,190.14,189.69,189.9,19592.0
2018-09-21 12:30:00,189.88,189.96,189.59,189.92,19510.0,189.88,189.96,189.59,189.92,19510.0
2018-09-21 12:40:00,189.95,190.17,189.87,190.06,37244.0,189.95,190.17,189.87,190.06,37244.0
2018-09-21 12:50:00,190.01,190.12,189.8,189.94,20250.0,190.01,190.12,189.8,189.94,20250.0
2018-09-21 13:00:00,189.95,190.12,189.89,190.09,30054.0,189.95,190.12,189.89,190.09,30054.0
2018-09-21 13:10:00,190.09,190.17,190.05,190.09,30609.0,190.09,190.17,190.05,190.09,30609.0
2018-09-21 13:20:00,190.07,190.28,190.01,190.25,35699.0,190.07,190.28,190.01,190.25,35699.0
2018-09-21 13:30:00,190.28,190.5,190.19,190.24,20802.0,190.28,190.5,190.19,190.24,20802.0
2018-09-21 13:40:00,190.23,190.44,190.2,190.42,24309.0,190.23,190.44,190.2,190.42,24309.0
2018-09-21 13:50:00,190.38,190.57,190.3,190.34,20688.0,190.38,190.57,190.3,190.34,20688.0
2018-09-21 14:00:00,190.34,190.37,190.03,190.15,37618.0,190.34,190.37,190.03,190.15,37618.0
2018-09-21 14:10:00,190.15,190.23,189.85,190.09,67855.0,190.15,190.23,189.85,190.09,67855.0
2018-09-21 14:20:00,190.09,190.38,190.05,190.3,35098.0,190.09,190.38,190.05,190.3,35098.0
2018-09-21 14:30:00,190.3,190.32,190.2,190.21,16884.0,190.3,190.32,190.2,190.21,16884.0
2018-09-21 14:40:00,190.18,190.22,190.05,190.16,28498.0,190.18,190.22,190.05,190.16,28498.0
2018-09-21 14:50:00,190.16,190.29,189.82,190.09,28333.0,190.16,190.29,189.82,190.09,28333.0
2018-09-21 15:00:00,190.09,190.17,189.89,189.92,75116.0,190.09,190.17,189.89,189.92,75116.0
2018-09-21 15:10:00,189.93,189.93,189.4,189.48,47418.0,189.93,189.93,189.4,189.48,47418.0
2018-09-21 15:20:00,189.45,189.69,189.44,189.57,26658.0,189.45,189.69,189.44,189.57,26658.0
2018-09-21 15:30:00,189.6,189.63,189.29,189.34,41370.0,189.6,189.63,189.29,189.34,41370.0
2018-09-21 15:40:00,189.37,189.7,189.14,189.15,75616.0,189.37,189.7,189.14,189.15,75616.0
2018-09-21 15:50:00,189.17,189.87,189.17,189.7,147485.0,189.17,189.87,189.17,189.7,147485.0
2018-09-24 09:30:00,187.63,188.26,185.67,188.0,49907.0,187.63,188.26,185.67,188.0,49907.0
2018-09-24 09:40:00,188.11,190.07,187.87,189.16,37288.0,188.11,190.07,187.87,189.16,37288.0
2018-09-24 09:50:00,189.22,190.46,188.6,190.09,25750.0,189.22,190.46,188.6,190.09,25750.0
2018-09-24 10:00:00,190.16,192.18,190.0,190.69,31454.0,190.16,192.18,190.0,190.69,31454.0
2018-09-24 10:10:00,190.84,192.35,190.84,191.69,46078.0,190.84,192.35,190.84,191.69,46078.0
2018-09-24 10:20:00,191.58,191.72,190.85,191.13,33941.0,191.58,191.72,190.85,191.13,33941.0
2018-09-24 10:30:00,191.19,191.63,190.5,190.87,28562.0,191.19,191.63,190.5,190.87,28562.0
2018-09-24 10:40:00,190.72,191.34,190.72,191.11,27547.0,190.72,191.34,190.72,191.11,27547.0
2018-09-24 10:50:00,190.97,191.19,190.76,191.14,17986.0,190.97,191.19,190.76,191.14,17986.0
2018-09-24 11:00:00,191.3,191.53,191.07,191.13,12937.0,191.3,191.53,191.07,191.13,12937.0
2018-09-24 11:10:00,191.11,192.29,191.0,192.13,17369.0,191.11,192.29,191.0,192.13,17369.0
2018-09-24 11:20:00,192.18,192.91,191.65,191.77,16123.0,192.18,192.91,191.65,191.77,16123.0
2018-09-24 11:30:00,191.77,192.1,191.28,191.29,13253.0,191.77,192.1,191.28,191.29,13253.0
2018-09-24 11:40:00,191.36,191.55,191.1,191.14,14117.0,191.36,191.55,191.1,191.14,14117.0
2018-09-24 11:50:00,191.2,191.71,191.1,191.67,7129.0,191.2,191.71,191.1,191.67,7129.0
2018-09-24 12:00:00,191.57,191.83,191.27,191.39,11907.0,191.57,191.83,191.27,191.39,11907.0
2018-09-24 12:10:00,191.13,191.67,191.08,191.3,11360.0,191.13,191.67,191.08,191.3,11360.0
2018-09-24 12:20:00,191.25,191.37,191.0,191.07,9810.0,191.25,191.37,191.0,191.07,9810.0
2018-09-24 12:30:00,191.03,191.66,191.03,191.63,102478.0,191.03,191.66,191.03,191.63,102478.0
2018-09-24 12:40:00,191.56,192.02,191.51,191.69,22157.0,191.56,192.02,191.51,191.69,22157.0
2018-09-24 12:50:00,191.72,191.96,191.43,191.92,14615.0,191.72,191.96,191.43,191.92,14615.0
2018-09-24 13:00:00,191.91,192.01,191.71,191.98,10435.0,191.91,192.01,191.71,191.98,10435.0
2018-09-24 13:10:00,191.83,192.28,191.75,192.28,10751.0,191.83,192.28,191.75,192.28,10751.0
2018-09-24 13:20:00,192.28,192.59,192.12,192.12,11130.0,192.28,192.59,192.12,192.12,11130.0
2018-09-24 13:30:00,192.14,192.49,192.14,192.32,17941.0,192.14,192.49,192.14,192.32,17941.0
2018-09-24 13:40:00,192.29,193.0,192.28,192.64,21009.0,192.29,193.0,192.28,192.64,21009.0
2018-09-24 13:50:00,192.61,193.0,192.58,192.71,16675.0,192.61,193.0,192.58,192.71,16675.0
2018-09-24 14:00:00,192.81,192.93,192.48,192.92,28978.0,192.81,192.93,192.48,192.92,28978.0
2018-09-24 14:10:00,192.94,193.58,192.89,193.54,31073.0,192.94,193.58,192.89,193.54,31073.0
2018-09-24 14:20:00,193.51,193.52,193.2,193.36,18658.0,193.51,193.52,193.2,193.36,18658.0
2018-09-24 14:30:00,193.3,193.52,193.28,193.46,38527.0,193.3,193.52,193.28,193.46,38527.0
2018-09-24 14:40:00,193.47,193.65,193.45,193.48,33257.0,193.47,193.65,193.45,193.48,33257.0
2018-09-24 14:50:00,193.47,193.49,192.99,193.09,37363.0,193.47,193.49,192.99,193.09,37363.0
2018-09-24 15:00:00,193.1,193.74,193.0,193.74,34507.0,193.1,193.74,193.0,193.74,34507.0
2018-09-24 15:10:00,193.75,193.97,193.75,193.94,23957.0,193.75,193.97,193.75,193.94,23957.0
2018-09-24 15:20:00,193.95,194.07,193.85,193.85,32621.0,193.95,194.07,193.85,193.85,32621.0
2018-09-24 15:30:00,193.89,193.97,193.13,193.39,49472.0,193.89,193.97,193.13,193.39,49472.0
2018-09-24 15:40:00,193.4,193.59,193.35,193.58,53361.0,193.4,193.59,193.35,193.58,53361.0
2018-09-24 15:50:00,193.59,193.76,193.12,193.12,155624.0,193.59,193.76,193.12,193.12,155624.0
2018-09-25 09:30:00,194.28,196.34,193.94,196.0,99937.0,194.28,196.34,193.94,196.0,99937.0
2018-09-25 09:40:00,195.87,197.33,195.75,196.88,60115.0,195.87,197.33,195.75,196.88,60115.0
2018-09-25 09:50:00,196.99,198.17,196.3,197.81,73460.0,196.99,198.17,196.3,197.81,73460.0
2018-09-25 10:00:00,197.8,198.47,197.26,197.44,41275.0,197.8,198.47,197.26,197.44,41275.0
2018-09-25 10:10:00,197.31,197.45,196.58,197.43,57541.0,197.31,197.45,196.58,197.43,57541.0
2018-09-25 10:20:00,197.38,197.47,196.68,197.09,68767.0,197.38,197.47,196.68,197.09,68767.0
2018-09-25 10:30:00,197.13,197.67,197.05,197.5,16564.0,197.13,197.67,197.05,197.5,16564.0
2018-09-25 10:40:00,197.49,197.64,196.9,196.9,45365.0,197.49,197.64,196.9,196.9,45365.0
2018-09-25 10:50:00,196.89,197.11,196.22,196.37,34716.0,196.89,197.11,196.22,196.37,34716.0
2018-09-25 11:00:00,196.33,197.05,196.2,196.94,16832.0,196.33,197.05,196.2,196.94,16832.0
2018-09-25 11:10:00,196.98,197.48,196.95,197.16,10374.0,196.98,197.48,196.95,197.16,10374.0
2018-09-25 11:20:00,197.15,197.45,197.01,197.29,16904.0,197.15,197.45,197.01,197.29,16904.0
2018-09-25 11:30:00,197.36,197.48,197.1,197.35,17019.0,197.36,197.48,197.1,197.35,17019.0
2018-09-25 11:40:00,197.35,198.16,197.35,197.72,26592.0,197.35,198.16,197.35,197.72,26592.0
2018-09-25 11:50:00,197.72,197.74,197.57,197.68,16933.0,197.72,197.74,197.57,197.68,16933.0
2018-09-25 12:00:00,197.75,197.93,197.63,197.93,16253.0,197.75,197.93,197.63,197.93,16253.0
2018-09-25 12:10:00,197.93,198.09,197.59,197.73,29522.0,197.93,198.09,197.59,197.73,29522.0
2018-09-25 12:20:00,197.72,197.87,197.71,197.75,6013.0,197.72,197.87,197.71,197.75,6013.0
2018-09-25 12:30:00,197.7,197.7,197.05,197.07,11546.0,197.7,197.7,197.05,197.07,11546.0
2018-09-25 12:40:00,197.16,197.24,196.9,197.11,15727.0,197.16,197.24,196.9,197.11,15727.0
2018-09-25 12:50:00,197.18,197.18,196.75,196.85,15009.0,197.18,197.18,196.75,196.85,15009.0
2018-09-25 13:00:00,196.86,197.34,196.86,197.05,17220.0,196.86,197.34,196.86,197.05,17220.0
2018-09-25 13:10:00,197.15,197.15,196.56,196.9,13148.0,197.15,197.15,196.56,196.9,13148.0
2018-09-25 13:20:00,196.96,197.41,196.9,197.39,13951.0,196.96,197.41,196.9,197.39,13951.0
2018-09-25 13:30:00,197.37,197.73,197.31,197.6,11838.0,197.37,197.73,197.31,197.6,11838.0
2018-09-25 13:40:00,197.6,197.61,197.2,197.61,15445.0,197.6,197.61,197.2,197.61,15445.0
2018-09-25 13:50:00,197.56,197.73,197.44,197.66,9107.0,197.56,197.73,197.44,197.66,9107.0
2018-09-25 14:00:00,197.65,197.91,197.55,197.91,13725.0,197.65,197.91,197.55,197.91,13725.0
2018-09-25 14:10:00,197.86,198.2,197.72,197.76,20559.0,197.86,198.2,197.72,197.76,20559.0
2018-09-25 14:20:00,197.76,198.09,197.76,198.09,7800.0,197.76,198.09,197.76,198.09,7800.0
2018-09-25 14:30:00,198.09,198.22,197.97,198.17,16939.0,198.09,198.22,197.97,198.17,16939.0
2018-09-25 14:40:00,198.14,198.2,197.85,197.96,23792.0,198.14,198.2,197.85,197.96,23792.0
2018-09-25 14:50:00,197.97,198.16,197.92,198.09,24071.0,197.97,198.16,197.92,198.09,24071.0
2018-09-25 15:00:00,198.09,198.13,197.97,198.12,22258.0,198.09,198.13,197.97,198.12,22258.0
2018-09-25 15:10:00,198.11,198.15,197.81,197.82,23199.0,198.11,198.15,197.81,197.82,23199.0
2018-09-25 15:20:00,197.83,198.05,197.77,197.94,38573.0,197.83,198.05,197.77,197.94,38573.0
2018-09-25 15:30:00,197.96,198.07,197.89,198.07,39430.0,197.96,198.07,197.89,198.07,39430.0
2018-09-25 15:40:00,198.05,198.07,197.95,197.98,80870.0,198.05,198.07,197.95,197.98,80870.0
2018-09-25 15:50:00,197.97,198.09,197.5,197.61,185019.0,197.97,198.09,197.5,197.61,185019.0
2018-09-26 09:30:00,197.61,198.89,194.69,195.0,52452.0,197.61,198.89,194.69,195.0,52452.0
2018-09-26 09:40:00,195.0,196.85,194.87,196.51,56093.0,195.0,196.85,194.87,196.51,56093.0
2018-09-26 09:50:00,196.35,196.35,195.15,195.76,20110.0,196.35,196.35,195.15,195.76,20110.0
2018-09-26 10:00:00,195.87,196.06,195.36,195.7,19817.0,195.87,196.06,195.36,195.7,19817.0
2018-09-26 10:10:00,195.73,195.73,194.7,194.94,22648.0,195.73,195.73,194.7,194.94,22648.0
2018-09-26 10:20:00,195.07,195.68,194.99,195.39,15705.0,195.07,195.68,194.99,195.39,15705.0
2018-09-26 10:30:00,195.54,196.87,195.53,196.76,52553.0,195.54,196.87,195.53,196.76,52553.0
2018-09-26 10:40:00,196.77,196.98,195.83,196.3,11223.0,196.77,196.98,195.83,196.3,11223.0
2018-09-26 10:50:00,195.96,196.34,195.76,196.3,49749.0,195.96,196.34,195.76,196.3,49749.0
2018-09-26 11:00:00,196.22,196.32,195.76,195.88,11149.0,196.22,196.32,195.76,195.88,11149.0
2018-09-26 11:10:00,195.78,196.18,195.58,195.58,18297.0,195.78,196.18,195.58,195.58,18297.0
2018-09-26 11:20:00,195.79,195.98,195.41,195.73,15519.0,195.79,195.98,195.41,195.73,15519.0
2018-09-26 11:30:00,195.85,195.98,195.61,195.75,9658.0,195.85,195.98,195.61,195.75,9658.0
2018-09-26 11:40:00,195.85,196.72,195.85,196.69,16953.0,195.85,196.72,195.85,196.69,16953.0
2018-09-26 11:50:00,196.66,196.98,196.43,196.97,17555.0,196.66,196.98,196.43,196.97,17555.0
2018-09-26 12:00:00,197.03,197.37,196.95,197.22,15585.0,197.03,197.37,196.95,197.22,15585.0
2018-09-26 12:10:00,197.23,197.67,197.22,197.38,22608.0,197.23,197.67,197.22,197.38,22608.0
2018-09-26 12:20:00,197.3,197.88,197.3,197.71,23782.0,197.3,197.88,197.3,197.71,23782.0
2018-09-26 12:30:00,197.75,198.11,197.68,197.77,42615.0,197.75,198.11,197.68,197.77,42615.0
2018-09-26 12:40:00,197.77,198.06,197.68,198.0,12686.0,197.77,198.06,197.68,198.0,12686.0
2018-09-26 12:50:00,197.96,198.05,197.52,197.75,11897.0,197.96,198.05,197.52,197.75,11897.0
2018-09-26 13:00:00,197.75,197.97,197.7,197.74,8963.0,197.75,197.97,197.7,197.74,8963.0
2018-09-26 13:10:00,197.8,197.89,197.58,197.83,7925.0,197.8,197.89,197.58,197.83,7925.0
2018-09-26 13:20:00,197.85,197.98,197.77,197.79,10451.0,197.85,197.98,197.77,197.79,10451.0
2018-09-26 13:30:00,197.81,198.0,197.13,197.29,33015.0,197.81,198.0,197.13,197.29,33015.0
2018-09-26 13:40:00,197.3,197.42,196.82,196.93,9146.0,197.3,197.42,196.82,196.93,9146.0
2018-09-26 13:50:00,196.96,197.15,196.87,197.15,8721.0,196.96,197.15,196.87,197.15,8721.0
2018-09-26 14:00:00,197.15,197.57,196.99,197.45,27387.0,197.15,197.57,196.99,197.45,27387.0
2018-09-26 14:10:00,197.49,198.21,197.39,197.94,17300.0,197.49,198.21,197.39,197.94,17300.0
2018-09-26 14:20:00,197.99,198.0,197.66,197.7,9037.0,197.99,198.0,197.66,197.7,9037.0
2018-09-26 14:30:00,197.79,197.8,197.34,197.47,19285.0,197.79,197.8,197.34,197.47,19285.0
2018-09-26 14:40:00,197.49,197.59,196.91,197.09,14410.0,197.49,197.59,196.91,197.09,14410.0
2018-09-26 14:50:00,197.16,197.18,196.69,196.74,11791.0,197.16,197.18,196.69,196.74,11791.0
2018-09-26 15:00:00,196.79,197.27,196.74,197.13,24580.0,196.79,197.27,196.74,197.13,24580.0
2018-09-26 15:10:00,197.24,197.77,197.24,197.55,14673.0,197.24,197.77,197.24,197.55,14673.0
2018-09-26 15:20:00,197.59,197.86,197.49,197.63,13764.0,197.59,197.86,197.49,197.63,13764.0
2018-09-26 15:30:00,197.61,197.68,196.77,196.9,19842.0,197.61,197.68,196.77,196.9,19842.0
2018-09-26 15:40:00,196.83,196.83,195.48,195.54,74173.0,196.83,196.83,195.48,195.54,74173.0
2018-09-26 15:50:00,195.5,195.86,195.22,195.7,119659.0,195.5,195.86,195.22,195.7,119659.0
2018-09-27 09:30:00,196.05,197.44,195.56,197.31,38617.0,196.05,197.44,195.56,197.31,38617.0
2018-09-27 09:40:00,197.16,197.5,196.31,196.32,32329.0,197.16,197.5,196.31,196.32,32329.0
2018-09-27 09:50:00,196.33,196.72,195.83,195.9,36626.0,196.33,196.72,195.83,195.9,36626.0
2018-09-27 10:00:00,195.77,196.56,195.47,195.81,44462.0,195.77,196.56,195.47,195.81,44462.0
2018-09-27 10:10:00,195.76,195.82,194.67,195.37,54367.0,195.76,195.82,194.67,195.37,54367.0
2018-09-27 10:20:00,195.38,195.57,194.09,194.09,27289.0,195.38,195.57,194.09,194.09,27289.0
2018-09-27 10:30:00,194.06,194.98,194.03,194.35,16036.0,194.06,194.98,194.03,194.35,16036.0
2018-09-27 10:40:00,194.4,194.82,194.18,194.47,16998.0,194.4,194.82,194.18,194.47,16998.0
2018-09-27 10:50:00,194.44,195.12,194.17,195.12,17678.0,194.44,195.12,194.17,195.12,17678.0
2018-09-27 11:00:00,195.17,195.34,194.59,194.95,26000.0,195.17,195.34,194.59,194.95,26000.0
2018-09-27 11:10:00,194.92,194.98,194.33,194.39,10157.0,194.92,194.98,194.33,194.39,10157.0
2018-09-27 11:20:00,194.36,194.39,194.12,194.21,11855.0,194.36,194.39,194.12,194.21,11855.0
2018-09-27 11:30:00,194.18,194.3,193.81,194.02,15366.0,194.18,194.3,193.81,194.02,15366.0
2018-09-27 11:40:00,194.07,194.36,194.07,194.19,7989.0,194.07,194.36,194.07,194.19,7989.0
2018-09-27 11:50:00,194.24,194.67,194.04,194.5,12934.0,194.24,194.67,194.04,194.5,12934.0
2018-09-27 12:00:00,194.44,194.58,194.21,194.41,14464.0,194.44,194.58,194.21,194.41,14464.0
2018-09-27 12:10:00,194.37,194.63,194.27,194.32,10124.0,194.37,194.63,194.27,194.32,10124.0
2018-09-27 12:20:00,194.32,194.66,194.32,194.63,10024.0,194.32,194.66,194.32,194.63,10024.0
2018-09-27 12:30:00,194.62,194.68,194.53,194.68,5998.0,194.62,194.68,194.53,194.68,5998.0
2018-09-27 12:40:00,194.62,194.71,194.54,194.7,10951.0,194.62,194.71,194.54,194.7,10951.0
2018-09-27 12:50:00,194.67,194.7,194.57,194.65,5953.0,194.67,194.7,194.57,194.65,5953.0
2018-09-27 13:00:00,194.61,194.61,194.32,194.43,9168.0,194.61,194.61,194.32,194.43,9168.0
2018-09-27 13:10:00,194.54,194.87,194.54,194.87,6185.0,194.54,194.87,194.54,194.87,6185.0
2018-09-27 13:20:00,194.9,195.02,194.79,194.92,7921.0,194.9,195.02,194.79,194.92,7921.0
2018-09-27 13:30:00,194.98,195.04,194.83,195.04,5657.0,194.98,195.04,194.83,195.04,5657.0
2018-09-27 13:40:00,195.0,195.19,194.93,195.09,9687.0,195.0,195.19,194.93,195.09,9687.0
2018-09-27 13:50:00,195.06,195.23,195.0,195.2,15996.0,195.06,195.23,195.0,195.2,15996.0
2018-09-27 14:00:00,195.17,195.18,194.85,195.09,11864.0,195.17,195.18,194.85,195.09,11864.0
2018-09-27 14:10:00,195.13,195.43,195.11,195.43,7661.0,195.13,195.43,195.11,195.43,7661.0
2018-09-27 14:20:00,195.5,195.64,195.22,195.23,15028.0,195.5,195.64,195.22,195.23,15028.0
2018-09-27 14:30:00,195.4,195.41,195.09,195.2,5872.0,195.4,195.41,195.09,195.2,5872.0
2018-09-27 14:40:00,195.15,195.23,195.02,195.17,10668.0,195.15,195.23,195.02,195.17,10668.0
2018-09-27 14:50:00,195.13,195.41,195.13,195.21,8815.0,195.13,195.41,195.13,195.21,8815.0
2018-09-27 15:00:00,195.27,195.47,195.25,195.35,17154.0,195.27,195.47,195.25,195.35,17154.0
2018-09-27 15:10:00,195.37,195.38,195.12,195.24,12788.0,195.37,195.38,195.12,195.24,12788.0
2018-09-27 15:20:00,195.23,195.27,195.03,195.07,13651.0,195.23,195.27,195.03,195.07,13651.0
2018-09-27 15:30:00,195.09,195.36,195.07,195.23,23858.0,195.09,195.36,195.07,195.23,23858.0
2018-09-27 15:40:00,195.19,195.32,195.08,195.17,32665.0,195.19,195.32,195.08,195.17,32665.0
2018-09-27 15:50:00,195.14,195.26,194.87,195.09,80589.0,195.14,195.26,194.87,195.09,80589.0
2018-09-28 09:30:00,194.58,197.5,194.55,197.49,36511.0,194.58,197.5,194.55,197.49,36511.0
2018-09-28 09:40:00,197.5,197.69,196.17,197.46,46487.0,197.5,197.69,196.17,197.46,46487.0
2018-09-28 09:50:00,197.47,197.47,196.14,196.85,29228.0,197.47,197.47,196.14,196.85,29228.0
2018-09-28 10:00:00,197.1,197.39,196.79,197.06,54680.0,197.1,197.39,196.79,197.06,54680.0
2018-09-28 10:10:00,197.02,197.31,196.87,197.01,26308.0,197.02,197.31,196.87,197.01,26308.0
2018-09-28 10:20:00,197.08,197.33,196.67,197.3,23560.0,197.08,197.33,196.67,197.3,23560.0
2018-09-28 10:30:00,197.35,197.56,197.04,197.5,28386.0,197.35,197.56,197.04,197.5,28386.0
2018-09-28 10:40:00,197.5,197.5,197.07,197.13,7178.0,197.5,197.5,197.07,197.13,7178.0
2018-09-28 10:50:00,197.19,197.43,197.07,197.23,10441.0,197.19,197.43,197.07,197.23,10441.0
2018-09-28 11:00:00,197.28,197.58,197.14,197.39,12135.0,197.28,197.58,197.14,197.39,12135.0
2018-09-28 11:10:00,197.39,197.56,197.13,197.49,26077.0,197.39,197.56,197.13,197.49,26077.0
2018-09-28 11:20:00,197.49,197.8,197.26,197.69,12512.0,197.49,197.8,197.26,197.69,12512.0
2018-09-28 11:30:00,197.69,197.77,197.38,197.39,10705.0,197.69,197.77,197.38,197.39,10705.0
2018-09-28 11:40:00,197.38,197.53,197.25,197.5,9103.0,197.38,197.53,197.25,197.5,9103.0
2018-09-28 11:50:00,197.49,197.53,196.73,196.76,11898.0,197.49,197.53,196.73,196.76,11898.0
2018-09-28 12:00:00,196.72,197.15,196.49,196.84,15945.0,196.72,197.15,196.49,196.84,15945.0
2018-09-28 12:10:00,196.85,197.2,196.85,197.11,9906.0,196.85,197.2,196.85,197.11,9906.0
2018-09-28 12:20:00,197.11,197.22,196.88,196.94,9537.0,197.11,197.22,196.88,196.94,9537.0
2018-09-28 12:30:00,196.98,197.31,196.95,197.04,13054.0,196.98,197.31,196.95,197.04,13054.0
2018-09-28 12:40:00,197.12,197.15,196.5,196.61,19584.0,197.12,197.15,196.5,196.61,19584.0
2018-09-28 12:50:00,196.83,196.83,196.54,196.54,8949.0,196.83,196.83,196.54,196.54,8949.0
2018-09-28 13:00:00,196.54,196.75,196.42,196.54,8619.0,196.54,196.75,196.42,196.54,8619.0
2018-09-28 13:10:00,196.5,196.81,196.49,196.76,4681.0,196.5,196.81,196.49,196.76,4681.0
2018-09-28 13:20:00,196.76,196.84,196.3,196.57,35851.0,196.76,196.84,196.3,196.57,35851.0
2018-09-28 13:30:00,196.65,196.76,196.42,196.45,13533.0,196.65,196.76,196.42,196.45,13533.0
2018-09-28 13:40:00,196.46,196.46,196.19,196.23,6899.0,196.46,196.46,196.19,196.23,6899.0
2018-09-28 13:50:00,196.18,196.42,195.86,195.99,7333.0,196.18,196.42,195.86,195.99,7333.0
2018-09-28 14:00:00,196.01,196.05,195.76,195.79,7732.0,196.01,196.05,195.76,195.79,7732.0
2018-09-28 14:10:00,195.78,195.79,195.25,195.27,11336.0,195.78,195.79,195.25,195.27,11336.0
2018-09-28 14:20:00,195.27,195.73,195.26,195.59,10147.0,195.27,195.73,195.26,195.59,10147.0
2018-09-28 14:30:00,195.62,195.74,195.37,195.65,7062.0,195.62,195.74,195.37,195.65,7062.0
2018-09-28 14:40:00,195.64,195.97,195.54,195.9,14165.0,195.64,195.97,195.54,195.9,14165.0
2018-09-28 14:50:00,195.91,195.91,195.75,195.85,8945.0,195.91,195.91,195.75,195.85,8945.0
2018-09-28 15:00:00,195.83,196.04,195.81,196.04,17232.0,195.83,196.04,195.81,196.04,17232.0
2018-09-28 15:10:00,196.07,196.27,196.01,196.01,18121.0,196.07,196.27,196.01,196.01,18121.0
2018-09-28 15:20:00,196.03,196.46,196.03,196.25,15563.0,196.03,196.46,196.03,196.25,15563.0
2018-09-28 15:30:00,196.18,196.18,195.78,195.95,15095.0,196.18,196.18,195.78,195.95,15095.0
2018-09-28 15:40:00,195.93,196.05,195.35,195.36,82797.0,195.93,196.05,195.35,195.36,82797.0
2018-09-28 15:50:00,195.33,195.74,195.29,195.65,87784.0,195.33,195.74,195.29,195.65,87784.0
2018-10-01 09:30:00,197.25,199.21,196.42,199.21,55621.0,197.25,199.21,196.42,199.21,55621.0
2018-10-01 09:40:00,199.21,199.23,197.96,197.97,26496.0,199.21,199.23,197.96,197.97,26496.0
2018-10-01 09:50:00,197.7,197.96,197.03,197.12,47933.0,197.7,197.96,197.03,197.12,47933.0
2018-10-01 10:00:00,197.27,197.4,196.73,197.37,18078.0,197.27,197.4,196.73,197.37,18078.0
2018-10-01 10:10:00,197.24,197.4,196.26,196.27,42579.0,197.24,197.4,196.26,196.27,42579.0
2018-10-01 10:20:00,196.21,196.95,196.2,196.95,14137.0,196.21,196.95,196.2,196.95,14137.0
2018-10-01 10:30:00,197.0,197.37,196.94,196.99,13567.0,197.0,197.37,196.94,196.99,13567.0
2018-10-01 10:40:00,196.95,197.0,196.67,196.78,6972.0,196.95,197.0,196.67,196.78,6972.0
2018-10-01 10:50:00,196.83,196.83,196.4,196.45,12036.0,196.83,196.83,196.4,196.45,12036.0
2018-10-01 11:00:00,196.38,196.54,196.23,196.28,64464.0,196.38,196.54,196.23,196.28,64464.0
2018-10-01 11:10:00,196.31,196.73,196.0,196.0,37578.0,196.31,196.73,196.0,196.0,37578.0
2018-10-01 11:20:00,195.9,196.13,195.48,195.89,27805.0,195.9,196.13,195.48,195.89,27805.0
2018-10-01 11:30:00,195.99,196.09,195.81,195.94,17330.0,195.99,196.09,195.81,195.94,17330.0
2018-10-01 11:40:00,195.94,196.0,195.6,195.93,29629.0,195.94,196.0,195.6,195.93,29629.0
2018-10-01 11:50:00,195.93,196.25,195.71,196.12,18612.0,195.93,196.25,195.71,196.12,18612.0
2018-10-01 12:00:00,196.21,196.3,196.09,196.23,13425.0,196.21,196.3,196.09,196.23,13425.0
2018-10-01 12:10:00,196.23,196.29,196.01,196.1,15702.0,196.23,196.29,196.01,196.1,15702.0
2018-10-01 12:20:00,196.1,196.16,195.68,195.99,8800.0,196.1,196.16,195.68,195.99,8800.0
2018-10-01 12:30:00,195.92,196.11,195.92,196.11,16074.0,195.92,196.11,195.92,196.11,16074.0
2018-10-01 12:40:00,196.11,196.11,195.58,195.73,7786.0,196.11,196.11,195.58,195.73,7786.0
2018-10-01 12:50:00,195.74,195.79,195.62,195.71,3930.0,195.74,195.79,195.62,195.71,3930.0
2018-10-01 13:00:00,195.71,195.71,195.53,195.6,10290.0,195.71,195.71,195.53,195.6,10290.0
2018-10-01 13:10:00,195.56,195.84,195.53,195.84,6212.0,195.56,195.84,195.53,195.84,6212.0
2018-10-01 13:20:00,195.81,196.04,195.8,196.0,14919.0,195.81,196.04,195.8,196.0,14919.0
2018-10-01 13:30:00,196.0,196.01,195.79,195.79,9776.0,196.0,196.01,195.79,195.79,9776.0
2018-10-01 13:40:00,195.78,195.78,195.35,195.43,17056.0,195.78,195.78,195.35,195.43,17056.0
2018-10-01 13:50:00,195.41,195.45,194.92,195.03,14320.0,195.41,195.45,194.92,195.03,14320.0
2018-10-01 14:00:00,194.99,194.99,194.42,194.48,7693.0,194.99,194.99,194.42,194.48,7693.0
2018-10-01 14:10:00,194.56,194.63,194.31,194.32,7562.0,194.56,194.63,194.31,194.32,7562.0
2018-10-01 14:20:00,194.32,194.64,194.32,194.38,7026.0,194.32,194.64,194.32,194.38,7026.0
2018-10-01 14:30:00,194.4,194.44,193.85,193.94,24861.0,194.4,194.44,193.85,193.94,24861.0
2018-10-01 14:40:00,193.92,194.04,193.63,193.97,52781.0,193.92,194.04,193.63,193.97,52781.0
2018-10-01 14:50:00,193.96,194.5,193.84,194.5,39509.0,193.96,194.5,193.84,194.5,39509.0
2018-10-01 15:00:00,194.5,194.6,194.31,194.39,46009.0,194.5,194.6,194.31,194.39,46009.0
2018-10-01 15:10:00,194.35,194.57,194.32,194.46,17716.0,194.35,194.57,194.32,194.46,17716.0
2018-10-01 15:20:00,194.47,194.5,194.16,194.36,27609.0,194.47,194.5,194.16,194.36,27609.0
2018-10-01 15:30:00,194.37,194.43,194.11,194.22,35438.0,194.37,194.43,194.11,194.22,35438.0
2018-10-01 15:40:00,194.26,194.26,193.8,194.03,53977.0,194.26,194.26,193.8,194.03,53977.0
2018-10-01 15:50:00,194.03,194.66,194.03,194.54,77077.0,194.03,194.66,194.03,194.54,77077.0
2018-10-02 09:30:00,195.72,195.97,193.12,193.37,69785.0,195.72,195.97,193.12,193.37,69785.0
2018-10-02 09:40:00,193.23,194.89,192.99,194.51,32460.0,193.23,194.89,192.99,194.51,32460.0
2018-10-02 09:50:00,194.57,195.0,194.0,194.67,28496.0,194.57,195.0,194.0,194.67,28496.0
2018-10-02 10:00:00,194.52,194.58,193.51,193.56,21496.0,194.52,194.58,193.51,193.56,21496.0
2018-10-02 10:10:00,193.66,194.08,193.37,194.08,17733.0,193.66,194.08,193.37,194.08,17733.0
2018-10-02 10:20:00,194.0,194.34,193.75,194.07,16595.0,194.0,194.34,193.75,194.07,16595.0
2018-10-02 10:30:00,194.16,194.65,193.87,194.55,24221.0,194.16,194.65,193.87,194.55,24221.0
2018-10-02 10:40:00,194.55,194.96,194.12,194.49,27184.0,194.55,194.96,194.12,194.49,27184.0
2018-10-02 10:50:00,194.48,194.78,194.07,194.22,20500.0,194.48,194.78,194.07,194.22,20500.0
2018-10-02 11:00:00,194.2,194.23,193.62,194.08,18064.0,194.2,194.23,193.62,194.08,18064.0
2018-10-02 11:10:00,193.95,194.74,193.95,194.46,19441.0,193.95,194.74,193.95,194.46,19441.0
2018-10-02 11:20:00,194.56,195.27,194.55,194.71,19103.0,194.56,195.27,194.55,194.71,19103.0
2018-10-02 11:30:00,194.71,195.4,194.68,194.9,27813.0,194.71,195.4,194.68,194.9,27813.0
2018-10-02 11:40:00,194.76,195.53,194.76,195.34,12279.0,194.76,195.53,194.76,195.34,12279.0
2018-10-02 11:50:00,195.26,195.7,195.26,195.5,10843.0,195.26,195.7,195.26,195.5,10843.0
2018-10-02 12:00:00,195.43,195.72,195.15,195.34,11740.0,195.43,195.72,195.15,195.34,11740.0
2018-10-02 12:10:00,195.39,195.39,195.04,195.12,7851.0,195.39,195.39,195.04,195.12,7851.0
2018-10-02 12:20:00,195.09,195.29,194.87,195.05,16115.0,195.09,195.29,194.87,195.05,16115.0
2018-10-02 12:30:00,195.06,195.36,194.97,195.33,10045.0,195.06,195.36,194.97,195.33,10045.0
2018-10-02 12:40:00,195.37,195.49,194.66,194.66,14808.0,195.37,195.49,194.66,194.66,14808.0
2018-10-02 12:50:00,194.69,194.69,194.19,194.42,21826.0,194.69,194.69,194.19,194.42,21826.0
2018-10-02 13:00:00,194.53,194.84,194.48,194.62,12551.0,194.53,194.84,194.48,194.62,12551.0
2018-10-02 13:10:00,194.59,194.64,194.23,194.55,34155.0,194.59,194.64,194.23,194.55,34155.0
2018-10-02 13:20:00,194.54,194.77,194.46,194.76,15065.0,194.54,194.77,194.46,194.76,15065.0
2018-10-02 13:30:00,194.66,195.31,194.66,195.3,58604.0,194.66,195.31,194.66,195.3,58604.0
2018-10-02 13:40:00,195.29,195.51,195.29,195.35,21108.0,195.29,195.51,195.29,195.35,21108.0
2018-10-02 13:50:00,195.32,195.37,194.74,194.84,8958.0,195.32,195.37,194.74,194.84,8958.0
2018-10-02 14:00:00,194.84,195.03,194.71,194.98,13333.0,194.84,195.03,194.71,194.98,13333.0
2018-10-02 14:10:00,194.94,195.08,194.8,195.01,13971.0,194.94,195.08,194.8,195.01,13971.0
2018-10-02 14:20:00,195.03,195.28,194.99,195.13,11099.0,195.03,195.28,194.99,195.13,11099.0
2018-10-02 14:30:00,195.09,195.12,194.63,194.8,17790.0,195.09,195.12,194.63,194.8,17790.0
2018-10-02 14:40:00,194.73,194.87,194.39,194.59,13610.0,194.73,194.87,194.39,194.59,13610.0
2018-10-02 14:50:00,194.56,194.8,194.44,194.79,14146.0,194.56,194.8,194.44,194.79,14146.0
2018-10-02 15:00:00,194.83,194.83,193.66,193.88,29049.0,194.83,194.83,193.66,193.88,29049.0
2018-10-02 15:10:00,193.89,194.03,192.81,192.91,21152.0,193.89,194.03,192.81,192.91,21152.0
2018-10-02 15:20:00,192.88,192.88,192.43,192.52,39694.0,192.88,192.88,192.43,192.52,39694.0
2018-10-02 15:30:00,192.58,192.8,192.33,192.35,31248.0,192.58,192.8,192.33,192.35,31248.0
2018-10-02 15:40:00,192.36,192.95,192.33,192.85,42128.0,192.36,192.95,192.33,192.85,42128.0
2018-10-02 15:50:00,192.85,192.87,192.43,192.84,109541.0,192.85,192.87,192.43,192.84,109541.0
2018-10-03 09:30:00,194.28,194.64,192.26,192.87,66916.0,194.28,194.64,192.26,192.87,66916.0
2018-10-03 09:40:00,192.99,195.38,192.77,194.71,85214.0,192.99,195.38,192.77,194.71,85214.0
2018-10-03 09:50:00,194.86,196.78,194.7,196.56,51504.0,194.86,196.78,194.7,196.56,51504.0
2018-10-03 10:00:00,196.79,197.87,196.69,197.58,61331.0,196.79,197.87,196.69,197.58,61331.0
2018-10-03 10:10:00,197.72,198.31,197.04,197.54,39400.0,197.72,198.31,197.04,197.54,39400.0
2018-10-03 10:20:00,197.7,197.93,196.89,196.89,45074.0,197.7,197.93,196.89,196.89,45074.0
2018-10-03 10:30:00,196.9,197.14,196.04,196.13,38060.0,196.9,197.14,196.04,196.13,38060.0
2018-10-03 10:40:00,196.12,196.48,195.88,195.9,21050.0,196.12,196.48,195.88,195.9,21050.0
2018-10-03 10:50:00,195.88,195.88,194.75,194.8,43030.0,195.88,195.88,194.75,194.8,43030.0
2018-10-03 11:00:00,194.8,195.72,194.8,195.38,44709.0,194.8,195.72,194.8,195.38,44709.0
2018-10-03 11:10:00,195.35,196.44,195.14,196.4,34305.0,195.35,196.44,195.14,196.4,34305.0
2018-10-03 11:20:00,196.37,197.19,196.32,196.81,49167.0,196.37,197.19,196.32,196.81,49167.0
2018-10-03 11:30:00,196.78,197.35,196.56,196.77,43047.0,196.78,197.35,196.56,196.77,43047.0
2018-10-03 11:40:00,196.73,197.09,196.73,196.96,11641.0,196.73,197.09,196.73,196.96,11641.0
2018-10-03 11:50:00,197.07,197.32,197.06,197.12,12442.0,197.07,197.32,197.06,197.12,12442.0
2018-10-03 12:00:00,197.07,197.16,196.91,197.07,13551.0,197.07,197.16,196.91,197.07,13551.0
2018-10-03 12:10:00,197.16,197.27,196.8,197.02,12619.0,197.16,197.27,196.8,197.02,12619.0
2018-10-03 12:20:00,197.18,197.23,196.87,197.04,7924.0,197.18,197.23,196.87,197.04,7924.0
2018-10-03 12:30:00,196.95,197.0,196.52,196.63,15671.0,196.95,197.0,196.52,196.63,15671.0
2018-10-03 12:40:00,196.68,196.88,196.46,196.69,8023.0,196.68,196.88,196.46,196.69,8023.0
2018-10-03 12:50:00,196.62,196.62,196.16,196.31,14366.0,196.62,196.62,196.16,196.31,14366.0
2018-10-03 13:00:00,196.25,196.5,196.2,196.4,11565.0,196.25,196.5,196.2,196.4,11565.0
2018-10-03 13:10:00,196.35,196.81,196.31,196.61,21611.0,196.35,196.81,196.31,196.61,21611.0
2018-10-03 13:20:00,196.61,196.73,196.24,196.52,23387.0,196.61,196.73,196.24,196.52,23387.0
2018-10-03 13:30:00,196.6,196.84,196.4,196.84,10628.0,196.6,196.84,196.4,196.84,10628.0
2018-10-03 13:40:00,196.84,196.88,196.58,196.65,15509.0,196.84,196.88,196.58,196.65,15509.0
2018-10-03 13:50:00,196.57,196.66,196.41,196.5,5001.0,196.57,196.66,196.41,196.5,5001.0
2018-10-03 14:00:00,196.45,197.07,196.43,197.07,16773.0,196.45,197.07,196.43,197.07,16773.0
2018-10-03 14:10:00,197.03,197.44,197.02,197.26,16597.0,197.03,197.44,197.02,197.26,16597.0
2018-10-03 14:20:00,197.25,197.32,197.0,197.16,13712.0,197.25,197.32,197.0,197.16,13712.0
2018-10-03 14:30:00,197.15,197.2,196.76,196.82,16510.0,197.15,197.2,196.76,196.82,16510.0
2018-10-03 14:40:00,196.78,196.84,196.59,196.71,27447.0,196.78,196.84,196.59,196.71,27447.0
2018-10-03 14:50:00,196.69,196.82,196.6,196.72,15790.0,196.69,196.82,196.6,196.72,15790.0
2018-10-03 15:00:00,196.73,197.0,196.62,197.0,22682.0,196.73,197.0,196.62,197.0,22682.0
2018-10-03 15:10:00,196.97,197.02,196.8,196.9,12591.0,196.97,197.02,196.8,196.9,12591.0
2018-10-03 15:20:00,196.97,196.99,196.63,196.85,29271.0,196.97,196.99,196.63,196.85,29271.0
2018-10-03 15:30:00,196.84,196.91,196.65,196.67,35572.0,196.84,196.91,196.65,196.67,35572.0
2018-10-03 15:40:00,196.64,196.82,196.62,196.71,49084.0,196.64,196.82,196.62,196.71,49084.0
2018-10-03 15:50:00,196.73,196.79,196.17,196.2,105404.0,196.73,196.79,196.17,196.2,105404.0
2018-10-04 09:30:00,195.49,195.5,192.0,192.72,70141.0,195.49,195.5,192.0,192.72,70141.0
2018-10-04 09:40:00,192.9,193.53,192.5,192.55,105483.0,192.9,193.53,192.5,192.55,105483.0
2018-10-04 09:50:00,192.61,195.29,192.31,194.0,95035.0,192.61,195.29,192.31,194.0,95035.0
2018-10-04 10:00:00,193.99,194.12,193.17,193.35,25300.0,193.99,194.12,193.17,193.35,25300.0
2018-10-04 10:10:00,193.36,193.37,191.57,191.57,64475.0,193.36,193.37,191.57,191.57,64475.0
2018-10-04 10:20:00,191.57,191.73,189.6,189.6,134427.0,191.57,191.73,189.6,189.6,134427.0
2018-10-04 10:30:00,189.6,190.32,188.66,189.6,77575.0,189.6,190.32,188.66,189.6,77575.0
2018-10-04 10:40:00,189.49,189.52,188.26,188.45,70403.0,189.49,189.52,188.26,188.45,70403.0
2018-10-04 10:50:00,188.51,189.11,188.42,188.73,105303.0,188.51,189.11,188.42,188.73,105303.0
2018-10-04 11:00:00,188.64,189.09,188.61,188.8,87989.0,188.64,189.09,188.61,188.8,87989.0
2018-10-04 11:10:00,188.8,188.9,188.01,188.9,201162.0,188.8,188.9,188.01,188.9,201162.0
2018-10-04 11:20:00,188.77,189.33,188.74,188.96,84462.0,188.77,189.33,188.74,188.96,84462.0
2018-10-04 11:30:00,188.8,189.32,188.76,189.04,24026.0,188.8,189.32,188.76,189.04,24026.0
2018-10-04 11:40:00,189.03,189.3,187.9,188.4,93554.0,189.03,189.3,187.9,188.4,93554.0
2018-10-04 11:50:00,188.41,188.83,187.47,187.61,40377.0,188.41,188.83,187.47,187.61,40377.0
2018-10-04 12:00:00,187.54,187.77,186.94,187.0,63495.0,187.54,187.77,186.94,187.0,63495.0
2018-10-04 12:10:00,186.95,186.98,185.72,185.93,40653.0,186.95,186.98,185.72,185.93,40653.0
2018-10-04 12:20:00,185.95,185.96,185.0,185.12,81506.0,185.95,185.96,185.0,185.12,81506.0
2018-10-04 12:30:00,185.02,186.59,185.0,186.29,82469.0,185.02,186.59,185.0,186.29,82469.0
2018-10-04 12:40:00,186.27,186.3,185.7,185.86,27601.0,186.27,186.3,185.7,185.86,27601.0
2018-10-04 12:50:00,185.85,185.91,185.33,185.55,22781.0,185.85,185.91,185.33,185.55,22781.0
2018-10-04 13:00:00,185.53,185.76,185.16,185.4,107257.0,185.53,185.76,185.16,185.4,107257.0
2018-10-04 13:10:00,185.46,185.46,185.0,185.11,48103.0,185.46,185.46,185.0,185.11,48103.0
2018-10-04 13:20:00,185.11,185.78,185.11,185.41,42294.0,185.11,185.78,185.11,185.41,42294.0
2018-10-04 13:30:00,185.47,185.47,185.0,185.33,47116.0,185.47,185.47,185.0,185.33,47116.0
2018-10-04 13:40:00,185.38,185.75,185.0,185.1,49115.0,185.38,185.75,185.0,185.1,49115.0
2018-10-04 13:50:00,185.12,185.14,184.62,184.92,84692.0,185.12,185.14,184.62,184.92,84692.0
2018-10-04 14:00:00,184.96,185.79,184.91,185.6,36442.0,184.96,185.79,184.91,185.6,36442.0
2018-10-04 14:10:00,185.66,185.93,184.92,185.0,41448.0,185.66,185.93,184.92,185.0,41448.0
2018-10-04 14:20:00,184.89,185.05,184.68,185.05,43384.0,184.89,185.05,184.68,185.05,43384.0
2018-10-04 14:30:00,185.05,186.45,184.97,186.38,82273.0,185.05,186.45,184.97,186.38,82273.0
2018-10-04 14:40:00,186.33,186.53,186.14,186.36,79327.0,186.33,186.53,186.14,186.36,79327.0
2018-10-04 14:50:00,186.31,186.66,185.88,185.88,40746.0,186.31,186.66,185.88,185.88,40746.0
2018-10-04 15:00:00,185.87,186.56,185.86,186.49,51935.0,185.87,186.56,185.86,186.49,51935.0
2018-10-04 15:10:00,186.54,186.62,186.16,186.34,46278.0,186.54,186.62,186.16,186.34,46278.0
2018-10-04 15:20:00,186.34,186.37,185.8,185.81,49085.0,186.34,186.37,185.8,185.81,49085.0
2018-10-04 15:30:00,185.81,185.93,185.29,185.58,59083.0,185.81,185.93,185.29,185.58,59083.0
2018-10-04 15:40:00,185.57,187.25,185.42,187.19,109762.0,185.57,187.25,185.42,187.19,109762.0
2018-10-04 15:50:00,187.19,187.98,187.04,187.43,249441.0,187.19,187.98,187.04,187.43,249441.0
2018-10-05 09:30:00,187.11,189.59,186.26,189.59,54147.0,187.11,189.59,186.26,189.59,54147.0
2018-10-05 09:40:00,189.56,190.12,187.61,187.64,45051.0,189.56,190.12,187.61,187.64,45051.0
2018-10-05 09:50:00,187.81,188.23,185.6,186.04,37690.0,187.81,188.23,185.6,186.04,37690.0
2018-10-05 10:00:00,186.1,186.44,184.64,185.86,57705.0,186.1,186.44,184.64,185.86,57705.0
2018-10-05 10:10:00,185.87,186.37,185.65,186.14,25754.0,185.87,186.37,185.65,186.14,25754.0
2018-10-05 10:20:00,186.23,187.37,186.22,187.35,32709.0,186.23,187.37,186.22,187.35,32709.0
2018-10-05 10:30:00,187.42,187.5,186.57,187.3,20208.0,187.42,187.5,186.57,187.3,20208.0
2018-10-05 10:40:00,187.15,187.61,186.74,187.16,27335.0,187.15,187.61,186.74,187.16,27335.0
2018-10-05 10:50:00,187.12,187.48,186.81,187.34,30743.0,187.12,187.48,186.81,187.34,30743.0
2018-10-05 11:00:00,187.27,187.59,186.55,186.81,32664.0,187.27,187.59,186.55,186.81,32664.0
2018-10-05 11:10:00,186.8,186.94,186.05,186.45,26215.0,186.8,186.94,186.05,186.45,26215.0
2018-10-05 11:20:00,186.49,187.25,186.1,186.65,41460.0,186.49,187.25,186.1,186.65,41460.0
2018-10-05 11:30:00,186.66,186.66,185.11,185.45,47936.0,186.66,186.66,185.11,185.45,47936.0
2018-10-05 11:40:00,185.35,185.35,183.8,184.12,51321.0,185.35,185.35,183.8,184.12,51321.0
2018-10-05 11:50:00,184.03,184.15,183.46,183.58,30567.0,184.03,184.15,183.46,183.58,30567.0
2018-10-05 12:00:00,183.45,183.9,183.33,183.73,45880.0,183.45,183.9,183.33,183.73,45880.0
2018-10-05 12:10:00,183.78,183.88,183.02,183.24,26052.0,183.78,183.88,183.02,183.24,26052.0
2018-10-05 12:20:00,183.22,183.66,183.11,183.54,19489.0,183.22,183.66,183.11,183.54,19489.0
2018-10-05 12:30:00,183.47,183.52,183.0,183.0,21559.0,183.47,183.52,183.0,183.0,21559.0
2018-10-05 12:40:00,183.01,183.34,182.46,183.03,48804.0,183.01,183.34,182.46,183.03,48804.0
2018-10-05 12:50:00,183.09,183.46,182.9,182.98,20869.0,183.09,183.46,182.9,182.98,20869.0
2018-10-05 13:00:00,182.92,183.01,182.08,182.15,28848.0,182.92,183.01,182.08,182.15,28848.0
2018-10-05 13:10:00,182.25,182.5,182.17,182.24,33236.0,182.25,182.5,182.17,182.24,33236.0
2018-10-05 13:20:00,182.24,182.26,181.65,181.99,53031.0,182.24,182.26,181.65,181.99,53031.0
2018-10-05 13:30:00,182.05,182.33,181.85,182.21,44633.0,182.05,182.33,181.85,182.21,44633.0
2018-10-05 13:40:00,182.25,183.7,182.25,183.7,24127.0,182.25,183.7,182.25,183.7,24127.0
2018-10-05 13:50:00,183.78,184.45,183.52,184.29,19114.0,183.78,184.45,183.52,184.29,19114.0
2018-10-05 14:00:00,184.36,185.25,184.31,184.99,106567.0,184.36,185.25,184.31,184.99,106567.0
2018-10-05 14:10:00,185.04,185.74,184.92,185.67,40379.0,185.04,185.74,184.92,185.67,40379.0
2018-10-05 14:20:00,185.74,186.57,185.73,186.52,25377.0,185.74,186.57,185.73,186.52,25377.0
2018-10-05 14:30:00,186.52,187.33,186.33,187.28,41772.0,186.52,187.33,186.33,187.28,41772.0
2018-10-05 14:40:00,187.3,188.12,187.15,187.81,75384.0,187.3,188.12,187.15,187.81,75384.0
2018-10-05 14:50:00,187.81,188.47,187.74,188.38,61056.0,187.81,188.47,187.74,188.38,61056.0
2018-10-05 15:00:00,188.29,189.19,188.02,188.96,60075.0,188.29,189.19,188.02,188.96,60075.0
2018-10-05 15:10:00,188.96,189.03,188.24,188.67,68016.0,188.96,189.03,188.24,188.67,68016.0
2018-10-05 15:20:00,188.66,188.75,187.65,187.72,74802.0,188.66,188.75,187.65,187.72,74802.0
2018-10-05 15:30:00,187.74,187.75,187.09,187.33,32314.0,187.74,187.75,187.09,187.33,32314.0
2018-10-05 15:40:00,187.2,187.86,187.01,187.6,85473.0,187.2,187.86,187.01,187.6,85473.0
2018-10-05 15:50:00,187.52,187.52,186.51,186.6,115539.0,187.52,187.52,186.51,186.6,115539.0
2018-10-08 09:30:00,184.39,184.88,183.1,183.97,61553.0,184.39,184.88,183.1,183.97,61553.0
2018-10-08 09:40:00,183.97,184.95,183.23,183.69,29542.0,183.97,184.95,183.23,183.69,29542.0
2018-10-08 09:50:00,183.6,185.25,183.52,185.12,31118.0,183.6,185.25,183.52,185.12,31118.0
2018-10-08 10:00:00,185.2,185.2,183.94,184.32,25830.0,185.2,185.2,183.94,184.32,25830.0
2018-10-08 10:10:00,184.31,185.51,183.78,184.98,25194.0,184.31,185.51,183.78,184.98,25194.0
2018-10-08 10:20:00,184.84,185.81,184.64,185.45,18141.0,184.84,185.81,184.64,185.45,18141.0
2018-10-08 10:30:00,185.46,185.47,184.34,184.97,19478.0,185.46,185.47,184.34,184.97,19478.0
2018-10-08 10:40:00,184.96,185.0,184.18,184.69,23172.0,184.96,185.0,184.18,184.69,23172.0
2018-10-08 10:50:00,184.67,184.88,184.19,184.41,16651.0,184.67,184.88,184.19,184.41,16651.0
2018-10-08 11:00:00,184.32,184.35,182.22,182.38,32742.0,184.32,184.35,182.22,182.38,32742.0
2018-10-08 11:10:00,182.37,182.77,181.51,181.99,52366.0,182.37,182.77,181.51,181.99,52366.0
2018-10-08 11:20:00,182.05,182.05,180.28,180.38,37031.0,182.05,182.05,180.28,180.38,37031.0
2018-10-08 11:30:00,180.41,180.46,178.56,178.68,88971.0,180.41,180.46,178.56,178.68,88971.0
2018-10-08 11:40:00,178.69,180.0,177.27,179.65,103711.0,178.69,180.0,177.27,179.65,103711.0
2018-10-08 11:50:00,179.59,180.96,179.59,180.8,51120.0,179.59,180.96,179.59,180.8,51120.0
2018-10-08 12:00:00,180.6,180.7,179.19,179.43,33028.0,180.6,180.7,179.19,179.43,33028.0
2018-10-08 12:10:00,179.46,179.58,178.25,178.65,28398.0,179.46,179.58,178.25,178.65,28398.0
2018-10-08 12:20:00,178.63,179.76,178.33,179.31,56366.0,178.63,179.76,178.33,179.31,56366.0
2018-10-08 12:30:00,179.43,179.57,178.82,179.21,37674.0,179.43,179.57,178.82,179.21,37674.0
2018-10-08 12:40:00,179.16,179.86,179.02,179.45,29614.0,179.16,179.86,179.02,179.45,29614.0
2018-10-08 12:50:00,179.47,179.71,177.92,177.94,31042.0,179.47,179.71,177.92,177.94,31042.0
2018-10-08 13:00:00,177.99,178.92,177.83,178.78,106809.0,177.99,178.92,177.83,178.78,106809.0
2018-10-08 13:10:00,178.85,178.9,177.64,177.79,39283.0,178.85,178.9,177.64,177.79,39283.0
2018-10-08 13:20:00,177.81,178.1,177.37,177.47,28695.0,177.81,178.1,177.37,177.47,28695.0
2018-10-08 13:30:00,177.5,178.37,177.5,178.11,166578.0,177.5,178.37,177.5,178.11,166578.0
2018-10-08 13:40:00,178.03,178.63,178.03,178.32,98923.0,178.03,178.63,178.03,178.32,98923.0
2018-10-08 13:50:00,178.39,178.66,178.14,178.3,65797.0,178.39,178.66,178.14,178.3,65797.0
2018-10-08 14:00:00,178.3,179.12,178.25,179.12,58312.0,178.3,179.12,178.25,179.12,58312.0
2018-10-08 14:10:00,179.08,179.82,179.08,179.29,43296.0,179.08,179.82,179.08,179.29,43296.0
2018-10-08 14:20:00,179.31,180.13,179.31,179.5,49605.0,179.31,180.13,179.31,179.5,49605.0
2018-10-08 14:30:00,179.51,180.61,179.39,180.61,77874.0,179.51,180.61,179.39,180.61,77874.0
2018-10-08 14:40:00,180.71,181.48,180.36,181.33,30913.0,180.71,181.48,180.36,181.33,30913.0
2018-10-08 14:50:00,181.32,181.73,180.92,181.06,45124.0,181.32,181.73,180.92,181.06,45124.0
2018-10-08 15:00:00,181.05,181.6,180.76,181.34,40520.0,181.05,181.6,180.76,181.34,40520.0
2018-10-08 15:10:00,181.31,181.64,181.09,181.12,47259.0,181.31,181.64,181.09,181.12,47259.0
2018-10-08 15:20:00,181.09,181.1,179.75,179.83,54841.0,181.09,181.1,179.75,179.83,54841.0
2018-10-08 15:30:00,179.89,180.59,179.89,180.49,47521.0,179.89,180.59,179.89,180.49,47521.0
2018-10-08 15:40:00,180.5,180.8,180.3,180.64,82727.0,180.5,180.8,180.3,180.64,82727.0
2018-10-08 15:50:00,180.63,180.65,180.1,180.22,109158.0,180.63,180.65,180.1,180.22,109158.0
2018-10-09 09:30:00,179.9,187.29,179.11,186.17,173288.0,179.9,187.29,179.11,186.17,173288.0
2018-10-09 09:40:00,186.55,186.63,183.26,184.5,243278.0,186.55,186.63,183.26,184.5,243278.0
2018-10-09 09:50:00,184.5,185.16,183.51,185.16,97830.0,184.5,185.16,183.51,185.16,97830.0
2018-10-09 10:00:00,185.21,186.02,182.92,182.96,86372.0,185.21,186.02,182.92,182.96,86372.0
2018-10-09 10:10:00,183.06,183.81,182.95,183.07,31882.0,183.06,183.81,182.95,183.07,31882.0
2018-10-09 10:20:00,183.14,183.7,182.85,183.56,46290.0,183.14,183.7,182.85,183.56,46290.0
2018-10-09 10:30:00,183.58,184.21,183.17,183.58,52509.0,183.58,184.21,183.17,183.58,52509.0
2018-10-09 10:40:00,183.59,183.8,183.12,183.25,30497.0,183.59,183.8,183.12,183.25,30497.0
2018-10-09 10:50:00,183.32,183.34,182.18,183.0,33904.0,183.32,183.34,182.18,183.0,33904.0
2018-10-09 11:00:00,183.12,183.22,182.28,182.39,55377.0,183.12,183.22,182.28,182.39,55377.0
2018-10-09 11:10:00,182.47,183.46,181.81,182.45,36104.0,182.47,183.46,181.81,182.45,36104.0
2018-10-09 11:20:00,182.51,183.89,182.39,183.89,27149.0,182.51,183.89,182.39,183.89,27149.0
2018-10-09 11:30:00,183.75,184.43,183.6,183.95,38962.0,183.75,184.43,183.6,183.95,38962.0
2018-10-09 11:40:00,184.06,184.07,183.46,183.71,48286.0,184.06,184.07,183.46,183.71,48286.0
2018-10-09 11:50:00,183.64,184.13,183.5,183.52,36859.0,183.64,184.13,183.5,183.52,36859.0
2018-10-09 12:00:00,183.38,183.63,183.02,183.27,24960.0,183.38,183.63,183.02,183.27,24960.0
2018-10-09 12:10:00,183.27,183.29,182.4,182.69,17152.0,183.27,183.29,182.4,182.69,17152.0
2018-10-09 12:20:00,182.61,183.89,182.61,183.69,57722.0,182.61,183.89,182.61,183.69,57722.0
2018-10-09 12:30:00,183.59,184.33,183.37,184.33,29705.0,183.59,184.33,183.37,184.33,29705.0
2018-10-09 12:40:00,184.23,184.55,182.75,182.78,17166.0,184.23,184.55,182.75,182.78,17166.0
2018-10-09 12:50:00,182.71,182.73,181.88,182.02,57726.0,182.71,182.73,181.88,182.02,57726.0
2018-10-09 13:00:00,181.96,182.02,180.38,180.96,41995.0,181.96,182.02,180.38,180.96,41995.0
2018-10-09 13:10:00,180.86,181.96,180.85,181.22,38034.0,180.86,181.96,180.85,181.22,38034.0
2018-10-09 13:20:00,181.38,181.77,181.11,181.38,20216.0,181.38,181.77,181.11,181.38,20216.0
2018-10-09 13:30:00,181.38,181.38,180.52,180.69,30620.0,181.38,181.38,180.52,180.69,30620.0
2018-10-09 13:40:00,180.59,181.08,179.73,180.5,33330.0,180.59,181.08,179.73,180.5,33330.0
2018-10-09 13:50:00,180.51,180.88,180.24,180.76,26771.0,180.51,180.88,180.24,180.76,26771.0
2018-10-09 14:00:00,180.66,181.5,180.54,181.5,20120.0,180.66,181.5,180.54,181.5,20120.0
2018-10-09 14:10:00,181.55,181.56,181.1,181.47,25204.0,181.55,181.56,181.1,181.47,25204.0
2018-10-09 14:20:00,181.39,182.38,181.3,182.38,18933.0,181.39,182.38,181.3,182.38,18933.0
2018-10-09 14:30:00,182.37,182.44,181.68,182.1,22836.0,182.37,182.44,181.68,182.1,22836.0
2018-10-09 14:40:00,182.09,182.42,181.87,182.4,20328.0,182.09,182.42,181.87,182.4,20328.0
2018-10-09 14:50:00,182.33,183.08,182.3,182.7,47765.0,182.33,183.08,182.3,182.7,47765.0
2018-10-09 15:00:00,182.71,182.86,182.15,182.19,20723.0,182.71,182.86,182.15,182.19,20723.0
2018-10-09 15:10:00,182.2,182.43,182.02,182.3,20819.0,182.2,182.43,182.02,182.3,20819.0
2018-10-09 15:20:00,182.31,182.31,181.42,181.75,32881.0,182.31,182.31,181.42,181.75,32881.0
2018-10-09 15:30:00,181.79,182.04,181.47,181.52,46862.0,181.79,182.04,181.47,181.52,46862.0
2018-10-09 15:40:00,181.52,182.2,181.5,182.04,58996.0,181.52,182.2,181.5,182.04,58996.0
2018-10-09 15:50:00,182.02,182.02,181.3,181.45,102649.0,182.02,182.02,181.3,181.45,102649.0
2018-10-10 09:30:00,180.45,180.83,178.0,178.35,91049.0,180.45,180.83,178.0,178.35,91049.0
2018-10-10 09:40:00,178.41,180.15,178.04,178.22,65388.0,178.41,180.15,178.04,178.22,65388.0
2018-10-10 09:50:00,178.15,178.17,174.58,175.47,105420.0,178.15,178.17,174.58,175.47,105420.0
2018-10-10 10:00:00,175.54,175.58,173.83,175.01,81520.0,175.54,175.58,173.83,175.01,81520.0
2018-10-10 10:10:00,175.22,176.64,175.17,176.4,75937.0,175.22,176.64,175.17,176.4,75937.0
2018-10-10 10:20:00,176.5,177.53,176.21,176.33,91990.0,176.5,177.53,176.21,176.33,91990.0
2018-10-10 10:30:00,176.32,176.48,174.83,175.3,70103.0,176.32,176.48,174.83,175.3,70103.0
2018-10-10 10:40:00,175.12,175.43,174.7,174.7,80615.0,175.12,175.43,174.7,174.7,80615.0
2018-10-10 10:50:00,174.8,175.36,174.33,174.71,106631.0,174.8,175.36,174.33,174.71,106631.0
2018-10-10 11:00:00,174.52,175.07,173.2,173.33,83770.0,174.52,175.07,173.2,173.33,83770.0
2018-10-10 11:10:00,173.33,173.57,172.46,172.49,111132.0,173.33,173.57,172.46,172.49,111132.0
2018-10-10 11:20:00,172.57,173.84,172.09,173.75,46399.0,172.57,173.84,172.09,173.75,46399.0
2018-10-10 11:30:00,173.81,173.87,172.84,173.01,46009.0,173.81,173.87,172.84,173.01,46009.0
2018-10-10 11:40:00,172.96,173.64,172.92,173.63,77965.0,172.96,173.64,172.92,173.63,77965.0
2018-10-10 11:50:00,173.64,173.75,172.96,173.09,44061.0,173.64,173.75,172.96,173.09,44061.0
2018-10-10 12:00:00,173.04,173.18,171.81,172.8,74461.0,173.04,173.18,171.81,172.8,74461.0
2018-10-10 12:10:00,172.76,174.34,172.76,174.34,34252.0,172.76,174.34,172.76,174.34,34252.0
2018-10-10 12:20:00,174.34,174.34,173.5,173.66,26799.0,174.34,174.34,173.5,173.66,26799.0
2018-10-10 12:30:00,173.5,173.53,172.12,172.65,40339.0,173.5,173.53,172.12,172.65,40339.0
2018-10-10 12:40:00,172.71,173.52,172.7,173.52,27785.0,172.71,173.52,172.7,173.52,27785.0
2018-10-10 12:50:00,173.5,174.45,173.49,173.83,34335.0,173.5,174.45,173.49,173.83,34335.0
2018-10-10 13:00:00,173.69,173.78,172.85,173.72,108701.0,173.69,173.78,172.85,173.72,108701.0
2018-10-10 13:10:00,173.62,174.36,173.57,174.21,20528.0,173.62,174.36,173.57,174.21,20528.0
2018-10-10 13:20:00,174.2,174.63,174.05,174.19,21845.0,174.2,174.63,174.05,174.19,21845.0
2018-10-10 13:30:00,174.19,175.21,174.08,174.97,40501.0,174.19,175.21,174.08,174.97,40501.0
2018-10-10 13:40:00,174.97,175.33,174.5,175.08,25602.0,174.97,175.33,174.5,175.08,25602.0
2018-10-10 13:50:00,175.17,175.17,174.5,174.93,32348.0,175.17,175.17,174.5,174.93,32348.0
2018-10-10 14:00:00,174.86,174.97,173.45,173.55,53160.0,174.86,174.97,173.45,173.55,53160.0
2018-10-10 14:10:00,173.59,174.59,173.41,174.19,48041.0,173.59,174.59,173.41,174.19,48041.0
2018-10-10 14:20:00,174.22,175.05,173.91,174.79,42333.0,174.22,175.05,173.91,174.79,42333.0
2018-10-10 14:30:00,174.83,174.96,173.81,174.03,68667.0,174.83,174.96,173.81,174.03,68667.0
2018-10-10 14:40:00,174.03,174.14,173.57,173.68,72961.0,174.03,174.14,173.57,173.68,72961.0
2018-10-10 14:50:00,173.67,174.71,173.62,174.43,59062.0,173.67,174.71,173.62,174.43,59062.0
2018-10-10 15:00:00,174.41,174.42,173.34,173.67,83159.0,174.41,174.42,173.34,173.67,83159.0
2018-10-10 15:10:00,173.67,173.8,173.22,173.34,54082.0,173.67,173.8,173.22,173.34,54082.0
2018-10-10 15:20:00,173.34,174.0,173.27,173.94,62721.0,173.34,174.0,173.27,173.94,62721.0
2018-10-10 15:30:00,173.98,174.17,172.58,172.65,104632.0,173.98,174.17,172.58,172.65,104632.0
2018-10-10 15:40:00,172.61,173.91,172.03,173.84,145736.0,172.61,173.91,172.03,173.84,145736.0
2018-10-10 15:50:00,173.8,173.82,172.03,172.14,212974.0,173.8,173.82,172.03,172.14,212974.0
2018-10-11 09:30:00,172.85,177.78,172.15,175.93,158564.0,172.85,177.78,172.15,175.93,158564.0
2018-10-11 09:40:00,175.94,177.04,174.77,177.04,131524.0,175.94,177.04,174.77,177.04,131524.0
2018-10-11 09:50:00,176.94,178.21,176.37,177.27,107971.0,176.94,178.21,176.37,177.27,107971.0
2018-10-11 10:00:00,177.17,177.26,173.92,175.35,96477.0,177.17,177.26,173.92,175.35,96477.0
2018-10-11 10:10:00,175.19,175.29,173.0,173.3,88300.0,175.19,175.29,173.0,173.3,88300.0
2018-10-11 10:20:00,173.37,175.77,173.21,175.3,75054.0,173.37,175.77,173.21,175.3,75054.0
2018-10-11 10:30:00,175.41,176.63,175.07,175.84,54932.0,175.41,176.63,175.07,175.84,54932.0
2018-10-11 10:40:00,175.67,175.68,173.34,173.83,49617.0,175.67,175.68,173.34,173.83,49617.0
2018-10-11 10:50:00,173.88,174.17,173.26,173.57,49919.0,173.88,174.17,173.26,173.57,49919.0
2018-10-11 11:00:00,173.44,174.0,172.5,173.57,66105.0,173.44,174.0,172.5,173.57,66105.0
2018-10-11 11:10:00,173.58,174.06,172.96,173.83,56695.0,173.58,174.06,172.96,173.83,56695.0
2018-10-11 11:20:00,174.01,174.95,173.56,174.43,44498.0,174.01,174.95,173.56,174.43,44498.0
2018-10-11 11:30:00,174.62,174.63,173.66,174.34,38777.0,174.62,174.63,173.66,174.34,38777.0
2018-10-11 11:40:00,174.28,176.12,174.27,176.12,31554.0,174.28,176.12,174.27,176.12,31554.0
2018-10-11 11:50:00,175.92,176.55,174.54,174.84,46254.0,175.92,176.55,174.54,174.84,46254.0
2018-10-11 12:00:00,174.58,176.18,174.58,175.4,58351.0,174.58,176.18,174.58,175.4,58351.0
2018-10-11 12:10:00,175.49,176.71,175.39,176.39,34764.0,175.49,176.71,175.39,176.39,34764.0
2018-10-11 12:20:00,176.44,177.48,176.33,176.42,44009.0,176.44,177.48,176.33,176.42,44009.0
2018-10-11 12:30:00,176.25,176.43,175.3,175.41,35049.0,176.25,176.43,175.3,175.41,35049.0
2018-10-11 12:40:00,175.55,176.2,174.76,175.0,25349.0,175.55,176.2,174.76,175.0,25349.0
2018-10-11 12:50:00,174.81,175.81,174.56,175.33,21306.0,174.81,175.81,174.56,175.33,21306.0
2018-10-11 13:00:00,175.31,175.62,174.84,175.02,17263.0,175.31,175.62,174.84,175.02,17263.0
2018-10-11 13:10:00,175.08,176.18,174.83,175.76,14868.0,175.08,176.18,174.83,175.76,14868.0
2018-10-11 13:20:00,175.82,176.3,175.53,176.04,19623.0,175.82,176.3,175.53,176.04,19623.0
2018-10-11 13:30:00,176.2,176.27,175.31,175.53,25300.0,176.2,176.27,175.31,175.53,25300.0
2018-10-11 13:40:00,175.53,176.08,175.14,175.14,19730.0,175.53,176.08,175.14,175.14,19730.0
2018-10-11 13:50:00,175.01,175.22,174.52,175.22,25735.0,175.01,175.22,174.52,175.22,25735.0
2018-10-11 14:00:00,175.16,175.39,174.62,174.75,20343.0,175.16,175.39,174.62,174.75,20343.0
2018-10-11 14:10:00,174.8,174.91,174.05,174.17,31237.0,174.8,174.91,174.05,174.17,31237.0
2018-10-11 14:20:00,174.05,174.46,173.74,173.74,30740.0,174.05,174.46,173.74,173.74,30740.0
2018-10-11 14:30:00,173.79,173.82,173.0,173.42,36860.0,173.79,173.82,173.0,173.42,36860.0
2018-10-11 14:40:00,173.47,173.54,172.35,172.63,77394.0,173.47,173.54,172.35,172.63,77394.0
2018-10-11 14:50:00,172.54,173.39,172.14,172.98,128475.0,172.54,173.39,172.14,172.98,128475.0
2018-10-11 15:00:00,173.01,174.34,172.76,174.07,66435.0,173.01,174.34,172.76,174.07,66435.0
2018-10-11 15:10:00,174.05,177.35,173.74,177.02,141002.0,174.05,177.35,173.74,177.02,141002.0
2018-10-11 15:20:00,177.25,178.0,176.52,176.8,110122.0,177.25,178.0,176.52,176.8,110122.0
2018-10-11 15:30:00,176.7,177.43,175.48,175.78,161872.0,176.7,177.43,175.48,175.78,161872.0
2018-10-11 15:40:00,175.7,176.11,175.05,175.06,155584.0,175.7,176.11,175.05,175.06,155584.0
2018-10-11 15:50:00,175.08,175.75,174.73,175.14,254826.0,175.08,175.75,174.73,175.14,254826.0
2018-10-12 09:30:00,182.32,185.63,181.46,183.89,241049.0,182.32,185.63,181.46,183.89,241049.0
2018-10-12 09:40:00,184.13,184.14,182.01,183.21,139589.0,184.13,184.14,182.01,183.21,139589.0
2018-10-12 09:50:00,183.08,185.92,182.92,185.27,127166.0,183.08,185.92,182.92,185.27,127166.0
2018-10-12 10:00:00,185.4,187.45,185.07,187.11,154760.0,185.4,187.45,185.07,187.11,154760.0
2018-10-12 10:10:00,187.12,188.07,186.55,186.89,188682.0,187.12,188.07,186.55,186.89,188682.0
2018-10-12 10:20:00,186.95,187.14,185.03,185.2,107032.0,186.95,187.14,185.03,185.2,107032.0
2018-10-12 10:30:00,185.19,185.91,184.33,185.44,161725.0,185.19,185.91,184.33,185.44,161725.0
2018-10-12 10:40:00,185.49,186.44,184.73,184.73,67302.0,185.49,186.44,184.73,184.73,67302.0
2018-10-12 10:50:00,184.73,185.77,184.5,184.75,37987.0,184.73,185.77,184.5,184.75,37987.0
2018-10-12 11:00:00,184.55,184.89,183.55,184.33,38692.0,184.55,184.89,183.55,184.33,38692.0
2018-10-12 11:10:00,184.26,184.52,183.58,183.69,29143.0,184.26,184.52,183.58,183.69,29143.0
2018-10-12 11:20:00,183.66,184.17,183.57,183.92,33607.0,183.66,184.17,183.57,183.92,33607.0
2018-10-12 11:30:00,183.91,184.24,183.49,183.49,32746.0,183.91,184.24,183.49,183.49,32746.0
2018-10-12 11:40:00,183.49,183.74,182.79,183.39,39712.0,183.49,183.74,182.79,183.39,39712.0
2018-10-12 11:50:00,183.39,184.45,183.27,183.99,47378.0,183.39,184.45,183.27,183.99,47378.0
2018-10-12 12:00:00,183.97,184.12,182.64,183.62,32404.0,183.97,184.12,182.64,183.62,32404.0
2018-10-12 12:10:00,183.6,183.85,183.02,183.25,21457.0,183.6,183.85,183.02,183.25,21457.0
2018-10-12 12:20:00,183.22,183.65,182.07,182.17,32420.0,183.22,183.65,182.07,182.17,32420.0
2018-10-12 12:30:00,182.14,182.7,181.47,181.47,33073.0,182.14,182.7,181.47,181.47,33073.0
2018-10-12 12:40:00,181.46,181.65,180.29,180.34,51723.0,181.46,181.65,180.29,180.34,51723.0
2018-10-12 12:50:00,180.34,182.18,180.34,182.04,26650.0,180.34,182.18,180.34,182.04,26650.0
2018-10-12 13:00:00,181.92,182.84,181.43,182.43,24374.0,181.92,182.84,181.43,182.43,24374.0
2018-10-12 13:10:00,182.47,182.55,181.56,181.98,14872.0,182.47,182.55,181.56,181.98,14872.0
2018-10-12 13:20:00,181.95,182.7,181.82,181.96,19962.0,181.95,182.7,181.82,181.96,19962.0
2018-10-12 13:30:00,182.05,182.31,181.27,181.98,17615.0,182.05,182.31,181.27,181.98,17615.0
2018-10-12 13:40:00,181.9,182.24,181.26,182.08,19960.0,181.9,182.24,181.26,182.08,19960.0
2018-10-12 13:50:00,182.05,182.28,181.5,181.91,17050.0,182.05,182.28,181.5,181.91,17050.0
2018-10-12 14:00:00,181.91,182.06,181.11,181.26,21034.0,181.91,182.06,181.11,181.26,21034.0
2018-10-12 14:10:00,181.25,181.85,180.85,181.64,20433.0,181.25,181.85,180.85,181.64,20433.0
2018-10-12 14:20:00,181.76,182.41,181.57,182.36,19382.0,181.76,182.41,181.57,182.36,19382.0
2018-10-12 14:30:00,182.46,182.47,181.68,182.24,25046.0,182.46,182.47,181.68,182.24,25046.0
2018-10-12 14:40:00,182.3,182.37,181.75,182.11,14553.0,182.3,182.37,181.75,182.11,14553.0
2018-10-12 14:50:00,182.27,183.54,182.27,182.93,33457.0,182.27,183.54,182.27,182.93,33457.0
2018-10-12 15:00:00,182.88,183.74,182.39,183.65,36983.0,182.88,183.74,182.39,183.65,36983.0
2018-10-12 15:10:00,183.6,183.98,183.17,183.36,37670.0,183.6,183.98,183.17,183.36,37670.0
2018-10-12 15:20:00,183.25,184.01,183.24,183.56,35467.0,183.25,184.01,183.24,183.56,35467.0
2018-10-12 15:30:00,183.53,183.74,182.92,183.14,42664.0,183.53,183.74,182.92,183.14,42664.0
2018-10-12 15:40:00,183.13,183.73,183.1,183.34,78922.0,183.13,183.73,183.1,183.34,78922.0
2018-10-12 15:50:00,183.4,185.0,183.4,184.43,198110.0,183.4,185.0,183.4,184.43,198110.0
2018-10-15 09:30:00,184.16,184.25,180.76,180.92,81822.0,184.16,184.25,180.76,180.92,81822.0
2018-10-15 09:40:00,180.84,184.09,180.77,183.1,45356.0,180.84,184.09,180.77,183.1,45356.0
2018-10-15 09:50:00,183.19,183.19,181.75,181.98,27247.0,183.19,183.19,181.75,181.98,27247.0
2018-10-15 10:00:00,181.71,181.77,180.45,180.85,46869.0,181.71,181.77,180.45,180.85,46869.0
2018-10-15 10:10:00,180.71,181.32,180.5,180.5,57414.0,180.71,181.32,180.5,180.5,57414.0
2018-10-15 10:20:00,180.62,181.21,180.55,180.88,23035.0,180.62,181.21,180.55,180.88,23035.0
2018-10-15 10:30:00,180.73,181.04,180.5,180.94,30639.0,180.73,181.04,180.5,180.94,30639.0
2018-10-15 10:40:00,181.01,181.1,179.62,180.64,67669.0,181.01,181.1,179.62,180.64,67669.0
2018-10-15 10:50:00,180.48,181.31,180.34,181.31,18551.0,180.48,181.31,180.34,181.31,18551.0
2018-10-15 11:00:00,181.31,182.52,181.3,182.5,18982.0,181.31,182.52,181.3,182.5,18982.0
2018-10-15 11:10:00,182.58,183.75,182.4,182.7,9859.0,182.58,183.75,182.4,182.7,9859.0
2018-10-15 11:20:00,182.85,184.22,182.18,184.11,16815.0,182.85,184.22,182.18,184.11,16815.0
2018-10-15 11:30:00,184.0,184.0,183.08,183.42,19254.0,184.0,184.0,183.08,183.42,19254.0
2018-10-15 11:40:00,183.43,183.61,183.08,183.4,13253.0,183.43,183.61,183.08,183.4,13253.0
2018-10-15 11:50:00,183.38,183.75,182.61,182.7,25043.0,183.38,183.75,182.61,182.7,25043.0
2018-10-15 12:00:00,182.65,183.19,182.38,182.66,36202.0,182.65,183.19,182.38,182.66,36202.0
2018-10-15 12:10:00,182.7,182.71,182.01,182.24,27450.0,182.7,182.71,182.01,182.24,27450.0
2018-10-15 12:20:00,182.22,182.98,182.1,182.62,11918.0,182.22,182.98,182.1,182.62,11918.0
2018-10-15 12:30:00,182.82,183.56,182.68,183.22,33030.0,182.82,183.56,182.68,183.22,33030.0
2018-10-15 12:40:00,183.27,183.32,182.55,183.13,12175.0,183.27,183.32,182.55,183.13,12175.0
2018-10-15 12:50:00,183.23,183.32,182.69,182.95,7200.0,183.23,183.32,182.69,182.95,7200.0
2018-10-15 13:00:00,183.05,183.8,182.87,182.96,17647.0,183.05,183.8,182.87,182.96,17647.0
2018-10-15 13:10:00,182.85,182.92,182.27,182.38,17826.0,182.85,182.92,182.27,182.38,17826.0
2018-10-15 13:20:00,182.37,182.53,182.0,182.29,20980.0,182.37,182.53,182.0,182.29,20980.0
2018-10-15 13:30:00,182.44,183.1,182.24,182.8,20025.0,182.44,183.1,182.24,182.8,20025.0
2018-10-15 13:40:00,182.9,184.07,182.79,183.78,28607.0,182.9,184.07,182.79,183.78,28607.0
2018-10-15 13:50:00,183.67,183.8,182.77,182.77,28442.0,183.67,183.8,182.77,182.77,28442.0
2018-10-15 14:00:00,182.77,183.13,182.39,182.61,13721.0,182.77,183.13,182.39,182.61,13721.0
2018-10-15 14:10:00,182.64,182.68,182.33,182.4,18561.0,182.64,182.68,182.33,182.4,18561.0
2018-10-15 14:20:00,182.32,182.61,182.0,182.16,19339.0,182.32,182.61,182.0,182.16,19339.0
2018-10-15 14:30:00,182.04,182.04,181.54,181.74,26375.0,182.04,182.04,181.54,181.74,26375.0
2018-10-15 14:40:00,181.86,182.4,181.84,182.24,11170.0,181.86,182.4,181.84,182.24,11170.0
2018-10-15 14:50:00,182.38,182.92,182.36,182.54,18883.0,182.38,182.92,182.36,182.54,18883.0
2018-10-15 15:00:00,182.63,183.07,182.49,182.5,27748.0,182.63,183.07,182.49,182.5,27748.0
2018-10-15 15:10:00,182.33,182.36,181.24,181.3,34316.0,182.33,182.36,181.24,181.3,34316.0
2018-10-15 15:20:00,181.17,181.46,180.93,181.0,36463.0,181.17,181.46,180.93,181.0,36463.0
2018-10-15 15:30:00,180.98,181.53,180.92,181.11,28250.0,180.98,181.53,180.92,181.11,28250.0
2018-10-15 15:40:00,181.1,181.69,181.0,181.07,41203.0,181.1,181.69,181.0,181.07,41203.0
2018-10-15 15:50:00,181.01,181.37,180.84,180.92,81037.0,181.01,181.37,180.84,180.92,81037.0
2018-10-16 09:30:00,185.21,186.5,184.66,185.5,131135.0,185.21,186.5,184.66,185.5,131135.0
2018-10-16 09:40:00,185.52,186.07,185.26,185.44,33616.0,185.52,186.07,185.26,185.44,33616.0
2018-10-16 09:50:00,185.19,186.55,185.04,186.55,44232.0,185.19,186.55,185.04,186.55,44232.0
2018-10-16 10:00:00,186.55,187.17,186.03,186.83,90971.0,186.55,187.17,186.03,186.83,90971.0
2018-10-16 10:10:00,186.85,187.11,186.0,186.06,108908.0,186.85,187.11,186.0,186.06,108908.0
2018-10-16 10:20:00,186.14,187.01,186.0,186.55,46845.0,186.14,187.01,186.0,186.55,46845.0
2018-10-16 10:30:00,186.55,187.88,186.5,187.88,65514.0,186.55,187.88,186.5,187.88,65514.0
2018-10-16 10:40:00,187.92,188.39,187.77,188.04,68986.0,187.92,188.39,187.77,188.04,68986.0
2018-10-16 10:50:00,187.98,188.52,187.91,188.52,52798.0,187.98,188.52,187.91,188.52,52798.0
2018-10-16 11:00:00,188.46,189.66,188.05,189.62,52351.0,188.46,189.66,188.05,189.62,52351.0
2018-10-16 11:10:00,189.56,189.88,189.32,189.57,36433.0,189.56,189.88,189.32,189.57,36433.0
2018-10-16 11:20:00,189.68,190.5,189.61,190.26,63869.0,189.68,190.5,189.61,190.26,63869.0
2018-10-16 11:30:00,190.14,190.65,189.95,190.53,64336.0,190.14,190.65,189.95,190.53,64336.0
2018-10-16 11:40:00,190.48,190.65,189.93,190.4,47925.0,190.48,190.65,189.93,190.4,47925.0
2018-10-16 11:50:00,190.4,190.76,189.89,190.76,34904.0,190.4,190.76,189.89,190.76,34904.0
2018-10-16 12:00:00,190.8,190.84,190.13,190.68,32436.0,190.8,190.84,190.13,190.68,32436.0
2018-10-16 12:10:00,190.6,191.39,190.59,190.89,105610.0,190.6,191.39,190.59,190.89,105610.0
2018-10-16 12:20:00,190.84,191.38,190.76,191.38,35433.0,190.84,191.38,190.76,191.38,35433.0
2018-10-16 12:30:00,191.39,191.63,191.0,191.35,54454.0,191.39,191.63,191.0,191.35,54454.0
2018-10-16 12:40:00,191.3,191.5,191.09,191.24,25243.0,191.3,191.5,191.09,191.24,25243.0
2018-10-16 12:50:00,191.17,191.52,190.98,191.49,40641.0,191.17,191.52,190.98,191.49,40641.0
2018-10-16 13:00:00,191.52,191.63,191.33,191.51,29584.0,191.52,191.63,191.33,191.51,29584.0
2018-10-16 13:10:00,191.47,192.19,191.3,192.0,42646.0,191.47,192.19,191.3,192.0,42646.0
2018-10-16 13:20:00,191.91,192.09,191.43,191.47,49018.0,191.91,192.09,191.43,191.47,49018.0
2018-10-16 13:30:00,191.46,192.03,191.45,191.82,46477.0,191.46,192.03,191.45,191.82,46477.0
2018-10-16 13:40:00,191.88,192.22,191.85,191.95,38069.0,191.88,192.22,191.85,191.95,38069.0
2018-10-16 13:50:00,192.0,192.19,191.53,191.77,54870.0,192.0,192.19,191.53,191.77,54870.0
2018-10-16 14:00:00,191.8,192.27,191.74,192.18,28166.0,191.8,192.27,191.74,192.18,28166.0
2018-10-16 14:10:00,192.21,192.27,191.63,192.1,34229.0,192.21,192.27,191.63,192.1,34229.0
2018-10-16 14:20:00,192.13,192.23,191.82,191.89,23763.0,192.13,192.23,191.82,191.89,23763.0
2018-10-16 14:30:00,191.98,192.16,191.59,191.63,26160.0,191.98,192.16,191.59,191.63,26160.0
2018-10-16 14:40:00,191.63,192.23,191.57,192.09,25127.0,191.63,192.23,191.57,192.09,25127.0
2018-10-16 14:50:00,192.09,192.17,191.62,191.62,40822.0,192.09,192.17,191.62,191.62,40822.0
2018-10-16 15:00:00,191.65,192.04,191.45,192.04,41207.0,191.65,192.04,191.45,192.04,41207.0
2018-10-16 15:10:00,192.04,192.47,191.9,192.35,33515.0,192.04,192.47,191.9,192.35,33515.0
2018-10-16 15:20:00,192.4,192.58,192.15,192.42,33680.0,192.4,192.58,192.15,192.42,33680.0
2018-10-16 15:30:00,192.42,193.18,192.35,193.09,54543.0,192.42,193.18,192.35,193.09,54543.0
2018-10-16 15:40:00,193.06,193.35,192.98,193.15,167553.0,193.06,193.35,192.98,193.15,167553.0
2018-10-16 15:50:00,193.17,193.21,192.41,192.81,191611.0,193.17,193.21,192.41,192.81,191611.0
2018-10-17 09:30:00,193.11,193.2,188.43,189.03,60372.0,193.11,193.2,188.43,189.03,60372.0
2018-10-17 09:40:00,189.27,191.8,189.24,191.51,42642.0,189.27,191.8,189.24,191.51,42642.0
2018-10-17 09:50:00,191.48,192.37,190.94,192.08,23346.0,191.48,192.37,190.94,192.08,23346.0
2018-10-17 10:00:00,191.95,192.72,191.1,192.72,34975.0,191.95,192.72,191.1,192.72,34975.0
2018-10-17 10:10:00,192.7,192.86,191.6,192.13,23831.0,192.7,192.86,191.6,192.13,23831.0
2018-10-17 10:20:00,192.19,192.36,191.4,192.26,19350.0,192.19,192.36,191.4,192.26,19350.0
2018-10-17 10:30:00,192.21,192.21,190.89,190.9,26717.0,192.21,192.21,190.89,190.9,26717.0
2018-10-17 10:40:00,191.08,191.25,190.19,191.02,38013.0,191.08,191.25,190.19,191.02,38013.0
2018-10-17 10:50:00,191.02,191.09,190.48,190.66,38231.0,191.02,191.09,190.48,190.66,38231.0
2018-10-17 11:00:00,190.81,190.92,189.85,190.77,143616.0,190.81,190.92,189.85,190.77,143616.0
2018-10-17 11:10:00,190.8,191.29,190.52,191.12,32216.0,190.8,191.29,190.52,191.12,32216.0
2018-10-17 11:20:00,191.08,191.3,190.76,190.96,27558.0,191.08,191.3,190.76,190.96,27558.0
2018-10-17 11:30:00,191.13,191.14,189.63,189.64,14853.0,191.13,191.14,189.63,189.64,14853.0
2018-10-17 11:40:00,189.64,191.1,189.63,190.72,14518.0,189.64,191.1,189.63,190.72,14518.0
2018-10-17 11:50:00,190.74,190.74,190.24,190.67,13192.0,190.74,190.74,190.24,190.67,13192.0
2018-10-17 12:00:00,190.72,190.76,189.91,190.18,38249.0,190.72,190.76,189.91,190.18,38249.0
2018-10-17 12:10:00,190.33,190.59,189.67,190.3,31284.0,190.33,190.59,189.67,190.3,31284.0
2018-10-17 12:20:00,190.29,190.59,189.53,189.63,21457.0,190.29,190.59,189.53,189.63,21457.0
2018-10-17 12:30:00,189.66,189.94,189.41,189.65,39401.0,189.66,189.94,189.41,189.65,39401.0
2018-10-17 12:40:00,189.7,189.88,189.15,189.16,22799.0,189.7,189.88,189.15,189.16,22799.0
2018-10-17 12:50:00,189.27,189.76,189.21,189.34,35594.0,189.27,189.76,189.21,189.34,35594.0
2018-10-17 13:00:00,189.47,189.68,189.01,189.67,124823.0,189.47,189.68,189.01,189.67,124823.0
2018-10-17 13:10:00,189.61,190.19,189.61,189.86,16056.0,189.61,190.19,189.61,189.86,16056.0
2018-10-17 13:20:00,189.83,189.85,189.27,189.43,11566.0,189.83,189.85,189.27,189.43,11566.0
2018-10-17 13:30:00,189.56,190.68,189.35,190.57,19001.0,189.56,190.68,189.35,190.57,19001.0
2018-10-17 13:40:00,190.56,190.65,190.18,190.45,16717.0,190.56,190.65,190.18,190.45,16717.0
2018-10-17 13:50:00,190.5,190.51,189.87,189.98,10860.0,190.5,190.51,189.87,189.98,10860.0
2018-10-17 14:00:00,189.78,190.29,189.39,190.08,12112.0,189.78,190.29,189.39,190.08,12112.0
2018-10-17 14:10:00,189.96,189.96,189.0,189.18,14256.0,189.96,189.96,189.0,189.18,14256.0
2018-10-17 14:20:00,189.14,189.18,188.61,188.89,15347.0,189.14,189.18,188.61,188.89,15347.0
2018-10-17 14:30:00,188.88,189.32,188.73,189.32,40058.0,188.88,189.32,188.73,189.32,40058.0
2018-10-17 14:40:00,189.35,190.05,189.35,189.82,19314.0,189.35,190.05,189.35,189.82,19314.0
2018-10-17 14:50:00,189.78,190.33,189.7,190.2,16337.0,189.78,190.33,189.7,190.2,16337.0
2018-10-17 15:00:00,190.25,190.54,189.82,190.22,21070.0,190.25,190.54,189.82,190.22,21070.0
2018-10-17 15:10:00,190.23,190.32,189.45,189.84,15631.0,190.23,190.32,189.45,189.84,15631.0
2018-10-17 15:20:00,189.88,190.44,189.72,190.37,25414.0,189.88,190.44,189.72,190.37,25414.0
2018-10-17 15:30:00,190.32,190.47,189.84,190.28,36873.0,190.32,190.47,189.84,190.28,36873.0
2018-10-17 15:40:00,190.25,190.41,189.4,190.14,54093.0,190.25,190.41,189.4,190.14,54093.0
2018-10-17 15:50:00,190.07,190.48,189.97,190.27,85548.0,190.07,190.48,189.97,190.27,85548.0
2018-10-18 09:30:00,189.14,191.54,188.26,191.43,45324.0,189.14,191.54,188.26,191.43,45324.0
2018-10-18 09:40:00,191.23,191.44,189.55,190.68,24269.0,191.23,191.44,189.55,190.68,24269.0
2018-10-18 09:50:00,190.59,190.59,189.38,189.5,31929.0,190.59,190.59,189.38,189.5,31929.0
2018-10-18 10:00:00,189.35,189.49,188.23,188.23,32123.0,189.35,189.49,188.23,188.23,32123.0
2018-10-18 10:10:00,188.27,189.11,188.02,188.4,58598.0,188.27,189.11,188.02,188.4,58598.0
2018-10-18 10:20:00,188.27,188.63,187.61,187.69,34131.0,188.27,188.63,187.61,187.69,34131.0
2018-10-18 10:30:00,187.66,188.03,187.47,187.6,37781.0,187.66,188.03,187.47,187.6,37781.0
2018-10-18 10:40:00,187.72,187.84,186.1,186.1,34618.0,187.72,187.84,186.1,186.1,34618.0
2018-10-18 10:50:00,186.18,187.71,186.15,187.15,32406.0,186.18,187.71,186.15,187.15,32406.0
2018-10-18 11:00:00,187.19,187.22,185.96,186.18,45134.0,187.19,187.22,185.96,186.18,45134.0
2018-10-18 11:10:00,186.16,186.38,185.84,185.9,23043.0,186.16,186.38,185.84,185.9,23043.0
2018-10-18 11:20:00,185.95,185.96,184.14,184.56,61166.0,185.95,185.96,184.14,184.56,61166.0
2018-10-18 11:30:00,184.56,184.86,183.58,184.32,34655.0,184.56,184.86,183.58,184.32,34655.0
2018-10-18 11:40:00,184.33,184.36,183.12,183.37,60137.0,184.33,184.36,183.12,183.37,60137.0
2018-10-18 11:50:00,183.38,183.49,182.48,182.83,50665.0,183.38,183.49,182.48,182.83,50665.0
2018-10-18 12:00:00,182.76,183.05,182.41,182.82,126611.0,182.76,183.05,182.41,182.82,126611.0
2018-10-18 12:10:00,182.93,183.13,182.02,182.37,210444.0,182.93,183.13,182.02,182.37,210444.0
2018-10-18 12:20:00,182.46,184.04,182.35,183.92,83607.0,182.46,184.04,182.35,183.92,83607.0
2018-10-18 12:30:00,183.97,184.59,183.84,184.31,18477.0,183.97,184.59,183.84,184.31,18477.0
2018-10-18 12:40:00,184.32,184.58,183.79,183.99,24753.0,184.32,184.58,183.79,183.99,24753.0
2018-10-18 12:50:00,184.04,184.68,183.69,184.45,33525.0,184.04,184.68,183.69,184.45,33525.0
2018-10-18 13:00:00,184.4,184.62,183.77,183.98,26062.0,184.4,184.62,183.77,183.98,26062.0
2018-10-18 13:10:00,183.97,184.1,183.18,183.32,14312.0,183.97,184.1,183.18,183.32,14312.0
2018-10-18 13:20:00,183.38,183.4,182.34,182.69,15339.0,183.38,183.4,182.34,182.69,15339.0
2018-10-18 13:30:00,182.55,182.8,182.34,182.6,16965.0,182.55,182.8,182.34,182.6,16965.0
2018-10-18 13:40:00,182.52,182.7,182.11,182.47,30603.0,182.52,182.7,182.11,182.47,30603.0
2018-10-18 13:50:00,182.54,183.24,182.37,183.16,25353.0,182.54,183.24,182.37,183.16,25353.0
2018-10-18 14:00:00,183.3,184.27,183.11,183.95,26520.0,183.3,184.27,183.11,183.95,26520.0
2018-10-18 14:10:00,183.95,184.04,183.35,183.37,21264.0,183.95,184.04,183.35,183.37,21264.0
2018-10-18 14:20:00,183.41,184.18,183.39,183.94,23453.0,183.41,184.18,183.39,183.94,23453.0
2018-10-18 14:30:00,183.96,184.52,183.6,184.06,14814.0,183.96,184.52,183.6,184.06,14814.0
2018-10-18 14:40:00,183.99,184.56,183.9,184.36,21849.0,183.99,184.56,183.9,184.36,21849.0
2018-10-18 14:50:00,184.36,184.71,184.29,184.62,24464.0,184.36,184.71,184.29,184.62,24464.0
2018-10-18 15:00:00,184.62,184.71,183.94,183.97,17394.0,184.62,184.71,183.94,183.97,17394.0
2018-10-18 15:10:00,184.0,184.71,183.38,184.14,39086.0,184.0,184.71,183.38,184.14,39086.0
2018-10-18 15:20:00,184.24,184.24,183.43,183.7,39278.0,184.24,184.24,183.43,183.7,39278.0
2018-10-18 15:30:00,183.75,184.67,183.45,184.66,29660.0,183.75,184.67,183.45,184.66,29660.0
2018-10-18 15:40:00,184.7,185.13,184.63,185.0,54197.0,184.7,185.13,184.63,185.0,54197.0
2018-10-18 15:50:00,184.93,185.19,184.43,185.18,126340.0,184.93,185.19,184.43,185.18,126340.0
2018-10-19 09:30:00,186.46,187.65,185.0,187.47,37211.0,186.46,187.65,185.0,187.47,37211.0
2018-10-19 09:40:00,187.34,187.45,186.29,186.29,38885.0,187.34,187.45,186.29,186.29,38885.0
2018-10-19 09:50:00,186.3,186.98,184.9,184.99,36046.0,186.3,186.98,184.9,184.99,36046.0
2018-10-19 10:00:00,185.14,185.92,184.77,185.31,26462.0,185.14,185.92,184.77,185.31,26462.0
2018-10-19 10:10:00,185.33,185.41,184.23,184.23,32072.0,185.33,185.41,184.23,184.23,32072.0
2018-10-19 10:20:00,184.27,186.19,184.26,186.04,34059.0,184.27,186.19,184.26,186.04,34059.0
2018-10-19 10:30:00,186.07,186.85,185.62,186.85,49779.0,186.07,186.85,185.62,186.85,49779.0
2018-10-19 10:40:00,186.93,187.01,185.66,185.75,64197.0,186.93,187.01,185.66,185.75,64197.0
2018-10-19 10:50:00,185.64,185.64,184.66,184.92,41587.0,185.64,185.64,184.66,184.92,41587.0
2018-10-19 11:00:00,184.92,185.47,184.86,185.16,26604.0,184.92,185.47,184.86,185.16,26604.0
2018-10-19 11:10:00,185.17,185.21,184.16,184.21,44605.0,185.17,185.21,184.16,184.21,44605.0
2018-10-19 11:20:00,184.36,184.45,183.51,183.9,19491.0,184.36,184.45,183.51,183.9,19491.0
2018-10-19 11:30:00,183.98,184.19,183.18,183.3,20778.0,183.98,184.19,183.18,183.3,20778.0
2018-10-19 11:40:00,183.24,183.29,182.57,182.79,26771.0,183.24,183.29,182.57,182.79,26771.0
2018-10-19 11:50:00,182.71,183.0,181.84,182.76,27193.0,182.71,183.0,181.84,182.76,27193.0
2018-10-19 12:00:00,182.56,182.76,181.76,181.78,23948.0,182.56,182.76,181.76,181.78,23948.0
2018-10-19 12:10:00,181.73,181.73,180.35,180.35,41744.0,181.73,181.73,180.35,180.35,41744.0
2018-10-19 12:20:00,180.29,180.39,179.41,179.66,40551.0,180.29,180.39,179.41,179.66,40551.0
2018-10-19 12:30:00,179.54,179.87,178.8,179.2,50498.0,179.54,179.87,178.8,179.2,50498.0
2018-10-19 12:40:00,179.19,180.4,179.01,180.33,29392.0,179.19,180.4,179.01,180.33,29392.0
2018-10-19 12:50:00,180.27,181.26,179.85,180.79,22898.0,180.27,181.26,179.85,180.79,22898.0
2018-10-19 13:00:00,180.64,180.94,179.44,179.73,37486.0,180.64,180.94,179.44,179.73,37486.0
2018-10-19 13:10:00,179.83,181.23,179.8,180.93,27420.0,179.83,181.23,179.8,180.93,27420.0
2018-10-19 13:20:00,180.93,180.98,180.35,180.88,15349.0,180.93,180.98,180.35,180.88,15349.0
2018-10-19 13:30:00,180.83,181.26,180.67,180.83,24907.0,180.83,181.26,180.67,180.83,24907.0
2018-10-19 13:40:00,180.74,180.81,179.91,180.29,15685.0,180.74,180.81,179.91,180.29,15685.0
2018-10-19 13:50:00,180.2,180.24,179.81,179.81,14899.0,180.2,180.24,179.81,179.81,14899.0
2018-10-19 14:00:00,179.78,179.98,178.96,179.5,40378.0,179.78,179.98,178.96,179.5,40378.0
2018-10-19 14:10:00,179.47,179.6,179.04,179.19,20737.0,179.47,179.6,179.04,179.19,20737.0
2018-10-19 14:20:00,179.1,179.91,179.08,179.43,22358.0,179.1,179.91,179.08,179.43,22358.0
2018-10-19 14:30:00,179.39,179.73,179.18,179.35,24277.0,179.39,179.73,179.18,179.35,24277.0
2018-10-19 14:40:00,179.51,179.57,178.4,178.69,77253.0,179.51,179.57,178.4,178.69,77253.0
2018-10-19 14:50:00,178.66,178.86,178.3,178.3,49402.0,178.66,178.86,178.3,178.3,49402.0
2018-10-19 15:00:00,178.34,178.68,178.09,178.09,53199.0,178.34,178.68,178.09,178.09,53199.0
2018-10-19 15:10:00,178.1,178.29,177.69,177.85,87642.0,178.1,178.29,177.69,177.85,87642.0
2018-10-19 15:20:00,177.8,177.97,177.44,177.94,128435.0,177.8,177.97,177.44,177.94,128435.0
2018-10-19 15:30:00,177.9,177.97,177.6,177.6,55651.0,177.9,177.97,177.6,177.6,55651.0
2018-10-19 15:40:00,177.64,177.77,177.27,177.42,93630.0,177.64,177.77,177.27,177.42,93630.0
2018-10-19 15:50:00,177.42,177.59,176.66,177.05,199325.0,177.42,177.59,176.66,177.05,199325.0
2018-10-22 09:30:00,178.91,179.86,178.0,178.04,232721.0,178.91,179.86,178.0,178.04,232721.0
2018-10-22 09:40:00,178.1,178.19,176.81,177.59,131828.0,178.1,178.19,176.81,177.59,131828.0
2018-10-22 09:50:00,177.39,177.49,174.75,175.08,116797.0,177.39,177.49,174.75,175.08,116797.0
2018-10-22 10:00:00,175.06,175.6,174.37,175.19,143497.0,175.06,175.6,174.37,175.19,143497.0
2018-10-22 10:10:00,175.14,176.97,174.92,176.72,103487.0,175.14,176.97,174.92,176.72,103487.0
2018-10-22 10:20:00,176.72,177.09,176.05,176.73,43364.0,176.72,177.09,176.05,176.73,43364.0
2018-10-22 10:30:00,176.81,178.29,176.58,178.06,106722.0,176.81,178.29,176.58,178.06,106722.0
2018-10-22 10:40:00,178.08,180.51,177.97,180.13,47758.0,178.08,180.51,177.97,180.13,47758.0
2018-10-22 10:50:00,180.09,180.72,179.21,179.24,52764.0,180.09,180.72,179.21,179.24,52764.0
2018-10-22 11:00:00,179.17,179.78,178.75,179.33,48074.0,179.17,179.78,178.75,179.33,48074.0
2018-10-22 11:10:00,179.33,180.06,178.86,180.06,22577.0,179.33,180.06,178.86,180.06,22577.0
2018-10-22 11:20:00,180.15,180.72,179.69,179.97,30157.0,180.15,180.72,179.69,179.97,30157.0
2018-10-22 11:30:00,179.86,180.12,179.64,179.77,30649.0,179.86,180.12,179.64,179.77,30649.0
2018-10-22 11:40:00,179.72,179.87,179.34,179.72,29568.0,179.72,179.87,179.34,179.72,29568.0
2018-10-22 11:50:00,179.7,180.05,178.92,179.84,35232.0,179.7,180.05,178.92,179.84,35232.0
2018-10-22 12:00:00,179.85,180.5,179.45,179.94,26697.0,179.85,180.5,179.45,179.94,26697.0
2018-10-22 12:10:00,179.99,180.29,179.65,179.77,24367.0,179.99,180.29,179.65,179.77,24367.0
2018-10-22 12:20:00,179.78,179.92,178.82,179.74,33148.0,179.78,179.92,178.82,179.74,33148.0
2018-10-22 12:30:00,179.89,180.3,179.81,180.02,56437.0,179.89,180.3,179.81,180.02,56437.0
2018-10-22 12:40:00,180.09,180.51,180.05,180.18,26711.0,180.09,180.51,180.05,180.18,26711.0
2018-10-22 12:50:00,180.16,180.68,180.1,180.36,20251.0,180.16,180.68,180.1,180.36,20251.0
2018-10-22 13:00:00,180.28,180.94,180.08,180.56,18832.0,180.28,180.94,180.08,180.56,18832.0
2018-10-22 13:10:00,180.52,180.95,180.33,180.64,20704.0,180.52,180.95,180.33,180.64,20704.0
2018-10-22 13:20:00,180.54,180.56,179.55,179.76,40945.0,180.54,180.56,179.55,179.76,40945.0
2018-10-22 13:30:00,179.75,180.16,179.53,179.77,32420.0,179.75,180.16,179.53,179.77,32420.0
2018-10-22 13:40:00,179.8,179.99,179.24,179.25,29322.0,179.8,179.99,179.24,179.25,29322.0
2018-10-22 13:50:00,179.2,179.46,178.87,179.14,36792.0,179.2,179.46,178.87,179.14,36792.0
2018-10-22 14:00:00,179.19,179.5,179.08,179.42,16253.0,179.19,179.5,179.08,179.42,16253.0
2018-10-22 14:10:00,179.39,179.7,178.76,178.82,19327.0,179.39,179.7,178.76,178.82,19327.0
2018-10-22 14:20:00,178.83,179.08,178.3,178.4,25998.0,178.83,179.08,178.3,178.4,25998.0
2018-10-22 14:30:00,178.36,179.02,178.32,178.76,20837.0,178.36,179.02,178.32,178.76,20837.0
2018-10-22 14:40:00,178.89,179.05,178.27,178.91,28732.0,178.89,179.05,178.27,178.91,28732.0
2018-10-22 14:50:00,178.93,179.2,178.68,178.98,29050.0,178.93,179.2,178.68,178.98,29050.0
2018-10-22 15:00:00,178.98,179.92,178.86,179.64,25973.0,178.98,179.92,178.86,179.64,25973.0
2018-10-22 15:10:00,179.72,180.27,179.62,179.89,35747.0,179.72,180.27,179.62,179.89,35747.0
2018-10-22 15:20:00,179.83,180.03,179.61,180.0,38272.0,179.83,180.03,179.61,180.0,38272.0
2018-10-22 15:30:00,179.96,180.6,179.85,179.88,47967.0,179.96,180.6,179.85,179.88,47967.0
2018-10-22 15:40:00,179.88,179.96,179.28,179.28,92504.0,179.88,179.96,179.28,179.28,92504.0
2018-10-22 15:50:00,179.28,179.47,178.63,178.87,178535.0,179.28,179.47,178.63,178.87,178535.0
2018-10-23 09:30:00,174.2,177.93,172.85,176.92,162719.0,174.2,177.93,172.85,176.92,162719.0
2018-10-23 09:40:00,176.79,178.51,175.82,177.75,74687.0,176.79,178.51,175.82,177.75,74687.0
2018-10-23 09:50:00,177.75,179.32,177.26,177.6,100646.0,177.75,179.32,177.26,177.6,100646.0
2018-10-23 10:00:00,177.36,177.51,175.58,176.1,76865.0,177.36,177.51,175.58,176.1,76865.0
2018-10-23 10:10:00,176.05,176.81,175.11,175.82,67847.0,176.05,176.81,175.11,175.82,67847.0
2018-10-23 10:20:00,175.7,176.29,175.02,175.58,51405.0,175.7,176.29,175.02,175.58,51405.0
2018-10-23 10:30:00,175.48,175.82,175.04,175.29,78628.0,175.48,175.82,175.04,175.29,78628.0
2018-10-23 10:40:00,175.19,175.5,174.13,175.16,45271.0,175.19,175.5,174.13,175.16,45271.0
2018-10-23 10:50:00,175.13,175.52,174.01,174.01,47605.0,175.13,175.52,174.01,174.01,47605.0
2018-10-23 11:00:00,174.01,174.6,174.0,174.45,21390.0,174.01,174.6,174.0,174.45,21390.0
2018-10-23 11:10:00,174.49,175.15,174.48,175.15,22580.0,174.49,175.15,174.48,175.15,22580.0
2018-10-23 11:20:00,175.07,177.57,175.02,177.57,61720.0,175.07,177.57,175.02,177.57,61720.0
2018-10-23 11:30:00,177.49,177.49,176.19,176.19,18557.0,177.49,177.49,176.19,176.19,18557.0
2018-10-23 11:40:00,176.17,177.22,176.06,176.79,31924.0,176.17,177.22,176.06,176.79,31924.0
2018-10-23 11:50:00,176.85,177.0,176.4,177.0,18705.0,176.85,177.0,176.4,177.0,18705.0
2018-10-23 12:00:00,177.03,178.33,176.91,178.07,35854.0,177.03,178.33,176.91,178.07,35854.0
2018-10-23 12:10:00,177.97,178.2,177.38,178.07,25693.0,177.97,178.2,177.38,178.07,25693.0
2018-10-23 12:20:00,178.07,179.08,178.04,179.08,33608.0,178.07,179.08,178.04,179.08,33608.0
2018-10-23 12:30:00,179.17,179.81,178.88,179.5,27236.0,179.17,179.81,178.88,179.5,27236.0
2018-10-23 12:40:00,179.59,180.85,179.59,179.79,49527.0,179.59,180.85,179.59,179.79,49527.0
2018-10-23 12:50:00,179.8,180.2,179.52,179.75,28396.0,179.8,180.2,179.52,179.75,28396.0
2018-10-23 13:00:00,179.78,180.86,179.6,180.51,42607.0,179.78,180.86,179.6,180.51,42607.0
2018-10-23 13:10:00,180.52,180.52,179.7,179.81,27308.0,180.52,180.52,179.7,179.81,27308.0
2018-10-23 13:20:00,179.85,180.05,179.51,179.66,25622.0,179.85,180.05,179.51,179.66,25622.0
2018-10-23 13:30:00,179.78,180.07,179.41,179.48,20759.0,179.78,180.07,179.41,179.48,20759.0
2018-10-23 13:40:00,179.67,179.85,178.63,179.66,24378.0,179.67,179.85,178.63,179.66,24378.0
2018-10-23 13:50:00,179.74,180.11,179.54,179.96,18276.0,179.74,180.11,179.54,179.96,18276.0
2018-10-23 14:00:00,180.04,180.51,179.9,180.37,23669.0,180.04,180.51,179.9,180.37,23669.0
2018-10-23 14:10:00,180.39,182.21,180.29,182.11,79448.0,180.39,182.21,180.29,182.11,79448.0
2018-10-23 14:20:00,182.1,182.66,181.81,182.12,66584.0,182.1,182.66,181.81,182.12,66584.0
2018-10-23 14:30:00,182.02,184.66,182.02,182.2,74784.0,182.02,184.66,182.02,182.2,74784.0
2018-10-23 14:40:00,182.06,182.21,181.01,181.1,37983.0,182.06,182.21,181.01,181.1,37983.0
2018-10-23 14:50:00,181.06,181.36,180.51,180.96,53799.0,181.06,181.36,180.51,180.96,53799.0
2018-10-23 15:00:00,181.12,181.58,180.75,181.29,53103.0,181.12,181.58,180.75,181.29,53103.0
2018-10-23 15:10:00,181.44,181.47,180.59,180.76,33717.0,181.44,181.47,180.59,180.76,33717.0
2018-10-23 15:20:00,180.77,182.07,180.76,181.84,91479.0,180.77,182.07,180.76,181.84,91479.0
2018-10-23 15:30:00,181.84,182.3,181.16,181.19,60685.0,181.84,182.3,181.16,181.19,60685.0
2018-10-23 15:40:00,181.28,182.67,181.15,181.97,127114.0,181.28,182.67,181.15,181.97,127114.0
2018-10-23 15:50:00,181.96,182.17,181.45,181.86,197535.0,181.96,182.17,181.45,181.86,197535.0
2018-10-24 09:30:00,181.78,183.78,181.4,181.75,48088.0,181.78,183.78,181.4,181.75,48088.0
2018-10-24 09:40:00,181.71,183.07,180.3,180.3,53952.0,181.71,183.07,180.3,180.3,53952.0
2018-10-24 09:50:00,180.58,181.59,180.38,180.66,33623.0,180.58,181.59,180.38,180.66,33623.0
2018-10-24 10:00:00,180.66,180.77,179.52,180.09,53956.0,180.66,180.77,179.52,180.09,53956.0
2018-10-24 10:10:00,180.17,180.3,178.21,178.35,106220.0,180.17,180.3,178.21,178.35,106220.0
2018-10-24 10:20:00,178.15,178.72,177.77,177.77,70094.0,178.15,178.72,177.77,177.77,70094.0
2018-10-24 10:30:00,177.88,178.22,177.29,177.29,70316.0,177.88,178.22,177.29,177.29,70316.0
2018-10-24 10:40:00,177.27,179.13,177.27,179.13,47287.0,177.27,179.13,177.27,179.13,47287.0
2018-10-24 10:50:00,179.13,179.19,178.0,178.62,53399.0,179.13,179.19,178.0,178.62,53399.0
2018-10-24 11:00:00,178.64,178.98,177.06,177.24,32960.0,178.64,178.98,177.06,177.24,32960.0
2018-10-24 11:10:00,177.13,177.55,175.96,175.96,56000.0,177.13,177.55,175.96,175.96,56000.0
2018-10-24 11:20:00,175.93,176.5,175.58,175.71,43809.0,175.93,176.5,175.58,175.71,43809.0
2018-10-24 11:30:00,175.7,175.84,174.65,174.73,73064.0,175.7,175.84,174.65,174.73,73064.0
2018-10-24 11:40:00,174.75,175.81,174.74,175.81,99931.0,174.75,175.81,174.74,175.81,99931.0
2018-10-24 11:50:00,175.74,177.5,175.25,177.29,52308.0,175.74,177.5,175.25,177.29,52308.0
2018-10-24 12:00:00,177.22,177.29,175.67,175.67,25278.0,177.22,177.29,175.67,175.67,25278.0
2018-10-24 12:10:00,175.53,175.91,175.35,175.77,47848.0,175.53,175.91,175.35,175.77,47848.0
2018-10-24 12:20:00,175.89,175.91,174.74,175.04,62932.0,175.89,175.91,174.74,175.04,62932.0
2018-10-24 12:30:00,174.94,175.14,174.3,174.76,55571.0,174.94,175.14,174.3,174.76,55571.0
2018-10-24 12:40:00,174.81,174.98,174.32,174.8,23484.0,174.81,174.98,174.32,174.8,23484.0
2018-10-24 12:50:00,174.76,175.13,174.34,175.13,31252.0,174.76,175.13,174.34,175.13,31252.0
2018-10-24 13:00:00,175.04,175.13,172.91,173.03,30664.0,175.04,175.13,172.91,173.03,30664.0
2018-10-24 13:10:00,173.08,173.98,172.93,173.95,50584.0,173.08,173.98,172.93,173.95,50584.0
2018-10-24 13:20:00,173.84,174.07,173.12,173.32,48903.0,173.84,174.07,173.12,173.32,48903.0
2018-10-24 13:30:00,173.25,173.9,172.9,172.93,29738.0,173.25,173.9,172.9,172.93,29738.0
2018-10-24 13:40:00,172.89,173.46,172.2,173.3,66617.0,172.89,173.46,172.2,173.3,66617.0
2018-10-24 13:50:00,173.31,173.47,172.31,172.48,42059.0,173.31,173.47,172.31,172.48,42059.0
2018-10-24 14:00:00,172.29,172.48,171.91,172.15,68275.0,172.29,172.48,171.91,172.15,68275.0
2018-10-24 14:10:00,172.14,172.91,172.14,172.76,36865.0,172.14,172.91,172.14,172.76,36865.0
2018-10-24 14:20:00,172.79,173.36,172.57,172.71,61483.0,172.79,173.36,172.57,172.71,61483.0
2018-10-24 14:30:00,172.76,172.77,171.56,171.91,105612.0,172.76,172.77,171.56,171.91,105612.0
2018-10-24 14:40:00,171.87,172.0,170.72,170.95,55639.0,171.87,172.0,170.72,170.95,55639.0
2018-10-24 14:50:00,171.0,171.52,170.87,171.36,40673.0,171.0,171.52,170.87,171.36,40673.0
2018-10-24 15:00:00,171.36,171.36,169.83,170.67,361202.0,171.36,171.36,169.83,170.67,361202.0
2018-10-24 15:10:00,170.58,171.04,169.65,170.64,136388.0,170.58,171.04,169.65,170.64,136388.0
2018-10-24 15:20:00,170.57,171.19,170.19,170.25,70010.0,170.57,171.19,170.19,170.25,70010.0
2018-10-24 15:30:00,170.23,170.72,169.93,170.06,109356.0,170.23,170.72,169.93,170.06,109356.0
2018-10-24 15:40:00,170.06,171.64,170.05,170.87,242124.0,170.06,171.64,170.05,170.87,242124.0
2018-10-24 15:50:00,170.94,171.1,170.06,170.21,326553.0,170.94,171.1,170.06,170.21,326553.0
2018-10-25 09:30:00,173.4,175.0,162.18,167.34,369239.0,173.4,175.0,162.18,167.34,369239.0
2018-10-25 09:40:00,167.34,169.98,166.21,168.6,192432.0,167.34,169.98,166.21,168.6,192432.0
2018-10-25 09:50:00,169.12,174.22,168.52,173.64,526369.0,169.12,174.22,168.52,173.64,526369.0
2018-10-25 10:00:00,173.98,174.9,171.61,172.0,287364.0,173.98,174.9,171.61,172.0,287364.0
2018-10-25 10:10:00,172.5,172.5,168.1,168.56,168301.0,172.5,172.5,168.1,168.56,168301.0
2018-10-25 10:20:00,168.45,169.93,168.0,168.66,147066.0,168.45,169.93,168.0,168.66,147066.0
2018-10-25 10:30:00,168.9,173.7,168.39,173.37,177795.0,168.9,173.7,168.39,173.37,177795.0
2018-10-25 10:40:00,173.37,174.0,172.08,173.5,124636.0,173.37,174.0,172.08,173.5,124636.0
2018-10-25 10:50:00,173.5,173.98,172.06,173.27,172469.0,173.5,173.98,172.06,173.27,172469.0
2018-10-25 11:00:00,173.35,173.64,171.25,171.67,99317.0,173.35,173.64,171.25,171.67,99317.0
2018-10-25 11:10:00,171.68,173.04,171.3,172.89,50444.0,171.68,173.04,171.3,172.89,50444.0
2018-10-25 11:20:00,172.88,173.2,171.5,172.21,71408.0,172.88,173.2,171.5,172.21,71408.0
2018-10-25 11:30:00,172.29,174.2,172.11,173.91,71651.0,172.29,174.2,172.11,173.91,71651.0
2018-10-25 11:40:00,173.73,173.92,172.33,172.76,39124.0,173.73,173.92,172.33,172.76,39124.0
2018-10-25 11:50:00,172.82,174.19,172.75,172.83,65551.0,172.82,174.19,172.75,172.83,65551.0
2018-10-25 12:00:00,173.04,173.1,171.7,172.63,63788.0,173.04,173.1,171.7,172.63,63788.0
2018-10-25 12:10:00,172.74,172.89,170.72,170.8,37211.0,172.74,172.89,170.72,170.8,37211.0
2018-10-25 12:20:00,170.98,171.47,170.34,170.45,33643.0,170.98,171.47,170.34,170.45,33643.0
2018-10-25 12:30:00,170.57,171.14,170.3,170.77,39647.0,170.57,171.14,170.3,170.77,39647.0
2018-10-25 12:40:00,170.6,170.75,169.79,170.74,34921.0,170.6,170.75,169.79,170.74,34921.0
2018-10-25 12:50:00,170.75,170.75,169.6,169.99,38541.0,170.75,170.75,169.6,169.99,38541.0
2018-10-25 13:00:00,169.99,170.36,169.82,170.12,36005.0,169.99,170.36,169.82,170.12,36005.0
2018-10-25 13:10:00,169.92,170.44,169.83,170.42,33197.0,169.92,170.44,169.83,170.42,33197.0
2018-10-25 13:20:00,170.41,170.44,168.76,169.02,56918.0,170.41,170.44,168.76,169.02,56918.0
2018-10-25 13:30:00,168.98,170.25,168.0,170.11,73692.0,168.98,170.25,168.0,170.11,73692.0
2018-10-25 13:40:00,169.99,170.38,169.56,169.63,71832.0,169.99,170.38,169.56,169.63,71832.0
2018-10-25 13:50:00,169.97,170.37,169.37,169.86,49546.0,169.97,170.37,169.37,169.86,49546.0
2018-10-25 14:00:00,169.8,170.24,169.51,170.11,43692.0,169.8,170.24,169.51,170.11,43692.0
2018-10-25 14:10:00,170.17,170.45,169.51,170.03,74356.0,170.17,170.45,169.51,170.03,74356.0
2018-10-25 14:20:00,170.06,170.37,169.76,170.09,44947.0,170.06,170.37,169.76,170.09,44947.0
2018-10-25 14:30:00,170.18,170.44,169.97,170.0,36477.0,170.18,170.44,169.97,170.0,36477.0
2018-10-25 14:40:00,170.03,172.62,170.0,172.59,101415.0,170.03,172.62,170.0,172.59,101415.0
2018-10-25 14:50:00,172.59,174.14,171.52,172.68,131869.0,172.59,174.14,171.52,172.68,131869.0
2018-10-25 15:00:00,172.65,172.88,171.12,171.36,83836.0,172.65,172.88,171.12,171.36,83836.0
2018-10-25 15:10:00,171.36,172.14,171.16,172.03,72368.0,171.36,172.14,171.16,172.03,72368.0
2018-10-25 15:20:00,172.03,172.35,171.51,171.9,112183.0,172.03,172.35,171.51,171.9,112183.0
2018-10-25 15:30:00,171.9,172.92,171.89,172.45,156298.0,171.9,172.92,171.89,172.45,156298.0
2018-10-25 15:40:00,172.45,172.79,171.6,172.43,188083.0,172.45,172.79,171.6,172.43,188083.0
2018-10-25 15:50:00,172.41,173.16,171.93,172.63,218323.0,172.41,173.16,171.93,172.63,218323.0
2018-10-26 09:30:00,164.24,164.9,162.43,164.3,253358.0,164.24,164.9,162.43,164.3,253358.0
2018-10-26 09:40:00,164.03,168.44,164.03,168.06,138620.0,164.03,168.44,164.03,168.06,138620.0
2018-10-26 09:50:00,167.75,168.08,167.0,167.31,59714.0,167.75,168.08,167.0,167.31,59714.0
2018-10-26 10:00:00,167.25,167.38,165.0,165.56,60678.0,167.25,167.38,165.0,165.56,60678.0
2018-10-26 10:10:00,165.61,166.39,165.0,166.39,103818.0,165.61,166.39,165.0,166.39,103818.0
2018-10-26 10:20:00,166.25,166.92,165.5,165.96,101276.0,166.25,166.92,165.5,165.96,101276.0
2018-10-26 10:30:00,165.87,165.94,164.65,164.93,75885.0,165.87,165.94,164.65,164.93,75885.0
2018-10-26 10:40:00,164.84,165.11,163.51,164.0,105747.0,164.84,165.11,163.51,164.0,105747.0
2018-10-26 10:50:00,163.77,164.1,162.94,163.47,119459.0,163.77,164.1,162.94,163.47,119459.0
2018-10-26 11:00:00,163.47,163.97,162.82,163.04,78682.0,163.47,163.97,162.82,163.04,78682.0
2018-10-26 11:10:00,163.03,164.27,162.61,164.0,76228.0,163.03,164.27,162.61,164.0,76228.0
2018-10-26 11:20:00,164.01,165.68,163.86,165.24,48679.0,164.01,165.68,163.86,165.24,48679.0
2018-10-26 11:30:00,165.22,166.59,165.22,165.59,41107.0,165.22,166.59,165.22,165.59,41107.0
2018-10-26 11:40:00,165.59,166.16,165.08,165.57,19004.0,165.59,166.16,165.08,165.57,19004.0
2018-10-26 11:50:00,165.48,166.61,165.48,166.18,15232.0,165.48,166.61,165.48,166.18,15232.0
2018-10-26 12:00:00,166.09,167.15,166.02,167.04,19613.0,166.09,167.15,166.02,167.04,19613.0
2018-10-26 12:10:00,166.99,167.19,166.45,167.19,16401.0,166.99,167.19,166.45,167.19,16401.0
2018-10-26 12:20:00,167.18,167.55,166.96,166.99,32463.0,167.18,167.55,166.96,166.99,32463.0
2018-10-26 12:30:00,167.06,168.11,166.86,167.72,40916.0,167.06,168.11,166.86,167.72,40916.0
2018-10-26 12:40:00,167.89,169.79,167.65,169.75,36483.0,167.89,169.79,167.65,169.75,36483.0
2018-10-26 12:50:00,169.63,170.35,169.55,169.59,58177.0,169.63,170.35,169.55,169.59,58177.0
2018-10-26 13:00:00,169.59,170.9,169.08,170.78,55434.0,169.59,170.9,169.08,170.78,55434.0
2018-10-26 13:10:00,170.77,172.16,170.75,171.93,124457.0,170.77,172.16,170.75,171.93,124457.0
2018-10-26 13:20:00,171.96,172.12,170.4,170.71,118919.0,171.96,172.12,170.4,170.71,118919.0
2018-10-26 13:30:00,170.71,170.71,169.23,169.44,101625.0,170.71,170.71,169.23,169.44,101625.0
2018-10-26 13:40:00,169.6,170.01,169.0,169.45,34315.0,169.6,170.01,169.0,169.45,34315.0
2018-10-26 13:50:00,169.58,170.04,169.1,169.26,19872.0,169.58,170.04,169.1,169.26,19872.0
2018-10-26 14:00:00,169.26,169.55,168.26,168.88,27687.0,169.26,169.55,168.26,168.88,27687.0
2018-10-26 14:10:00,168.7,168.88,167.68,168.37,47291.0,168.7,168.88,167.68,168.37,47291.0
2018-10-26 14:20:00,168.45,169.73,168.2,169.24,38904.0,168.45,169.73,168.2,169.24,38904.0
2018-10-26 14:30:00,168.94,169.28,168.42,168.71,23566.0,168.94,169.28,168.42,168.71,23566.0
2018-10-26 14:40:00,168.68,168.86,167.25,167.55,20697.0,168.68,168.86,167.25,167.55,20697.0
2018-10-26 14:50:00,167.48,167.62,166.52,166.66,64443.0,167.48,167.62,166.52,166.66,64443.0
2018-10-26 15:00:00,166.71,166.74,166.03,166.69,36508.0,166.71,166.74,166.03,166.69,36508.0
2018-10-26 15:10:00,166.68,167.45,166.41,167.28,50392.0,166.68,167.45,166.41,167.28,50392.0
2018-10-26 15:20:00,167.27,168.25,167.16,167.76,46023.0,167.27,168.25,167.16,167.76,46023.0
2018-10-26 15:30:00,167.62,168.63,167.42,168.11,71013.0,167.62,168.63,167.42,168.11,71013.0
2018-10-26 15:40:00,167.96,168.03,166.91,167.28,83041.0,167.96,168.03,166.91,167.28,83041.0
2018-10-26 15:50:00,167.34,168.21,166.6,166.78,114195.0,167.34,168.21,166.6,166.78,114195.0
2018-10-29 09:30:00,172.09,173.5,171.69,172.23,143264.0,172.09,173.5,171.69,172.23,143264.0
2018-10-29 09:40:00,172.23,173.31,171.21,172.37,93234.0,172.23,173.31,171.21,172.37,93234.0
2018-10-29 09:50:00,172.18,172.3,169.36,169.36,66807.0,172.18,172.3,169.36,169.36,66807.0
2018-10-29 10:00:00,169.62,171.66,169.36,170.74,71198.0,169.62,171.66,169.36,170.74,71198.0
2018-10-29 10:10:00,170.7,171.54,170.13,170.87,36872.0,170.7,171.54,170.13,170.87,36872.0
2018-10-29 10:20:00,170.55,171.06,170.25,170.25,26177.0,170.55,171.06,170.25,170.25,26177.0
2018-10-29 10:30:00,170.21,170.29,168.1,168.55,38124.0,170.21,170.29,168.1,168.55,38124.0
2018-10-29 10:40:00,168.43,169.43,168.31,169.07,27366.0,168.43,169.43,168.31,169.07,27366.0
2018-10-29 10:50:00,169.07,169.37,168.12,168.2,23928.0,169.07,169.37,168.12,168.2,23928.0
2018-10-29 11:00:00,168.31,169.13,168.18,168.9,60378.0,168.31,169.13,168.18,168.9,60378.0
2018-10-29 11:10:00,168.77,168.99,167.92,168.36,47880.0,168.77,168.99,167.92,168.36,47880.0
2018-10-29 11:20:00,168.37,168.7,167.89,168.7,69839.0,168.37,168.7,167.89,168.7,69839.0
2018-10-29 11:30:00,168.65,168.99,168.15,168.43,27256.0,168.65,168.99,168.15,168.43,27256.0
2018-10-29 11:40:00,168.5,169.32,168.28,168.88,22945.0,168.5,169.32,168.28,168.88,22945.0
2018-10-29 11:50:00,168.98,168.98,168.29,168.37,37247.0,168.98,168.98,168.29,168.37,37247.0
2018-10-29 12:00:00,168.27,168.41,167.11,167.11,34426.0,168.27,168.41,167.11,167.11,34426.0
2018-10-29 12:10:00,167.02,167.22,165.86,165.86,21945.0,167.02,167.22,165.86,165.86,21945.0
2018-10-29 12:20:00,165.91,166.33,165.1,165.47,31793.0,165.91,166.33,165.1,165.47,31793.0
2018-10-29 12:30:00,165.32,166.42,165.01,165.81,28651.0,165.32,166.42,165.01,165.81,28651.0
2018-10-29 12:40:00,165.71,166.45,165.68,165.68,29790.0,165.71,166.45,165.68,165.68,29790.0
2018-10-29 12:50:00,165.87,166.16,165.65,166.06,23549.0,165.87,166.16,165.65,166.06,23549.0
2018-10-29 13:00:00,166.12,167.39,166.06,167.27,46839.0,166.12,167.39,166.06,167.27,46839.0
2018-10-29 13:10:00,167.28,167.28,165.67,166.0,20741.0,167.28,167.28,165.67,166.0,20741.0
2018-10-29 13:20:00,166.0,166.51,165.9,166.26,15798.0,166.0,166.51,165.9,166.26,15798.0
2018-10-29 13:30:00,166.01,166.65,165.88,165.96,14475.0,166.01,166.65,165.88,165.96,14475.0
2018-10-29 13:40:00,165.94,166.46,165.81,165.92,20349.0,165.94,166.46,165.81,165.92,20349.0
2018-10-29 13:50:00,165.94,166.34,165.77,165.87,17418.0,165.94,166.34,165.77,165.87,17418.0
2018-10-29 14:00:00,165.84,165.95,165.28,165.41,24173.0,165.84,165.95,165.28,165.41,24173.0
2018-10-29 14:10:00,165.41,165.42,164.7,164.8,36851.0,165.41,165.42,164.7,164.8,36851.0
2018-10-29 14:20:00,164.89,165.0,164.41,164.43,27048.0,164.89,165.0,164.41,164.43,27048.0
2018-10-29 14:30:00,164.35,164.52,163.82,164.08,31124.0,164.35,164.52,163.82,164.08,31124.0
2018-10-29 14:40:00,164.09,165.01,164.03,164.59,31918.0,164.09,165.01,164.03,164.59,31918.0
2018-10-29 14:50:00,164.59,164.83,164.25,164.64,40782.0,164.59,164.83,164.25,164.64,40782.0
2018-10-29 15:00:00,164.64,164.64,163.33,163.38,61594.0,164.64,164.64,163.33,163.38,61594.0
2018-10-29 15:10:00,163.39,163.46,162.52,163.06,95146.0,163.39,163.46,162.52,163.06,95146.0
2018-10-29 15:20:00,163.07,163.25,162.41,162.92,69593.0,163.07,163.25,162.41,162.92,69593.0
2018-10-29 15:30:00,162.81,163.32,161.73,162.03,135617.0,162.81,163.32,161.73,162.03,135617.0
2018-10-29 15:40:00,161.91,162.16,160.66,162.13,97948.0,161.91,162.16,160.66,162.13,97948.0
2018-10-29 15:50:00,162.13,164.51,162.12,164.22,174696.0,162.13,164.51,162.12,164.22,174696.0
2018-10-30 09:30:00,160.0,162.77,157.6,161.61,171899.0,160.0,162.77,157.6,161.61,171899.0
2018-10-30 09:40:00,161.49,163.06,161.08,162.11,70556.0,161.49,163.06,161.08,162.11,70556.0
2018-10-30 09:50:00,162.38,165.68,162.32,164.38,61281.0,162.38,165.68,162.32,164.38,61281.0
2018-10-30 10:00:00,164.29,164.5,163.14,164.22,60893.0,164.29,164.5,163.14,164.22,60893.0
2018-10-30 10:10:00,164.16,164.66,163.78,164.25,82187.0,164.16,164.66,163.78,164.25,82187.0
2018-10-30 10:20:00,164.36,165.68,164.33,165.13,61359.0,164.36,165.68,164.33,165.13,61359.0
2018-10-30 10:30:00,165.24,166.18,165.02,165.17,76925.0,165.24,166.18,165.02,165.17,76925.0
2018-10-30 10:40:00,165.02,165.8,164.4,165.8,126427.0,165.02,165.8,164.4,165.8,126427.0
2018-10-30 10:50:00,165.68,166.74,165.68,166.56,94045.0,165.68,166.74,165.68,166.56,94045.0
2018-10-30 11:00:00,166.65,167.35,166.12,166.85,43456.0,166.65,167.35,166.12,166.85,43456.0
2018-10-30 11:10:00,166.85,166.92,165.36,166.71,40033.0,166.85,166.92,165.36,166.71,40033.0
2018-10-30 11:20:00,166.95,167.37,166.26,167.21,47967.0,166.95,167.37,166.26,167.21,47967.0
2018-10-30 11:30:00,167.34,168.46,167.15,168.21,54199.0,167.34,168.46,167.15,168.21,54199.0
2018-10-30 11:40:00,168.04,168.94,167.76,168.83,37179.0,168.04,168.94,167.76,168.83,37179.0
2018-10-30 11:50:00,168.83,169.0,167.99,168.18,25053.0,168.83,169.0,167.99,168.18,25053.0
2018-10-30 12:00:00,168.16,168.55,167.82,168.09,30518.0,168.16,168.55,167.82,168.09,30518.0
2018-10-30 12:10:00,167.94,168.58,167.73,168.4,31398.0,167.94,168.58,167.73,168.4,31398.0
2018-10-30 12:20:00,168.28,168.92,167.98,168.09,21739.0,168.28,168.92,167.98,168.09,21739.0
2018-10-30 12:30:00,167.93,168.13,167.64,168.05,17500.0,167.93,168.13,167.64,168.05,17500.0
2018-10-30 12:40:00,167.92,168.32,167.66,168.11,14914.0,167.92,168.32,167.66,168.11,14914.0
2018-10-30 12:50:00,168.01,168.03,166.74,166.92,37567.0,168.01,168.03,166.74,166.92,37567.0
2018-10-30 13:00:00,167.03,167.52,166.59,167.36,31899.0,167.03,167.52,166.59,167.36,31899.0
2018-10-30 13:10:00,167.43,167.61,166.33,167.3,43447.0,167.43,167.61,166.33,167.3,43447.0
2018-10-30 13:20:00,167.3,167.64,166.66,167.01,44187.0,167.3,167.64,166.66,167.01,44187.0
2018-10-30 13:30:00,166.97,167.03,165.49,166.02,44316.0,166.97,167.03,165.49,166.02,44316.0
2018-10-30 13:40:00,166.08,167.27,166.0,166.78,70150.0,166.08,167.27,166.0,166.78,70150.0
2018-10-30 13:50:00,166.82,166.85,165.85,166.57,26660.0,166.82,166.85,165.85,166.57,26660.0
2018-10-30 14:00:00,166.5,166.9,166.09,166.23,268513.0,166.5,166.9,166.09,166.23,268513.0
2018-10-30 14:10:00,166.24,166.69,165.88,166.19,33882.0,166.24,166.69,165.88,166.19,33882.0
2018-10-30 14:20:00,166.15,166.52,165.51,165.72,49379.0,166.15,166.52,165.51,165.72,49379.0
2018-10-30 14:30:00,165.74,166.32,165.53,165.84,46561.0,165.74,166.32,165.53,165.84,46561.0
2018-10-30 14:40:00,165.95,166.09,165.76,166.03,51640.0,165.95,166.09,165.76,166.03,51640.0
2018-10-30 14:50:00,166.07,167.3,166.07,167.11,34804.0,166.07,167.3,166.07,167.11,34804.0
2018-10-30 15:00:00,167.19,167.59,166.72,167.45,56466.0,167.19,167.59,166.72,167.45,56466.0
2018-10-30 15:10:00,167.45,167.99,167.37,167.72,80461.0,167.45,167.99,167.37,167.72,80461.0
2018-10-30 15:20:00,167.69,168.39,167.47,168.24,81910.0,167.69,168.39,167.47,168.24,81910.0
2018-10-30 15:30:00,168.29,168.45,167.76,167.87,100546.0,168.29,168.45,167.76,167.87,100546.0
2018-10-30 15:40:00,167.89,168.56,167.89,168.09,112060.0,167.89,168.56,167.89,168.09,112060.0
2018-10-30 15:50:00,168.13,168.57,168.02,168.47,205889.0,168.13,168.57,168.02,168.47,205889.0
2018-10-31 09:30:00,173.85,180.99,173.85,177.62,326510.0,173.85,180.99,173.85,177.62,326510.0
2018-10-31 09:40:00,177.3,179.0,176.73,178.68,112453.0,177.3,179.0,176.73,178.68,112453.0
2018-10-31 09:50:00,178.58,181.62,176.84,180.89,174041.0,178.58,181.62,176.84,180.89,174041.0
2018-10-31 10:00:00,180.69,181.65,179.57,180.69,118603.0,180.69,181.65,179.57,180.69,118603.0
2018-10-31 10:10:00,180.65,183.07,180.36,182.49,130520.0,180.65,183.07,180.36,182.49,130520.0
2018-10-31 10:20:00,182.48,184.58,182.31,183.88,160583.0,182.48,184.58,182.31,183.88,160583.0
2018-10-31 10:30:00,183.88,185.12,183.81,183.99,124637.0,183.88,185.12,183.81,183.99,124637.0
2018-10-31 10:40:00,183.94,184.22,182.33,182.35,159433.0,183.94,184.22,182.33,182.35,159433.0
2018-10-31 10:50:00,182.41,183.17,181.19,182.05,73504.0,182.41,183.17,181.19,182.05,73504.0
2018-10-31 11:00:00,182.13,182.38,181.42,181.97,77410.0,182.13,182.38,181.42,181.97,77410.0
2018-10-31 11:10:00,182.06,182.18,180.88,180.91,61414.0,182.06,182.18,180.88,180.91,61414.0
2018-10-31 11:20:00,180.97,182.72,180.87,182.33,99335.0,180.97,182.72,180.87,182.33,99335.0
2018-10-31 11:30:00,182.28,182.33,180.45,180.76,71316.0,182.28,182.33,180.45,180.76,71316.0
2018-10-31 11:40:00,180.76,180.95,179.65,179.65,48493.0,180.76,180.95,179.65,179.65,48493.0
2018-10-31 11:50:00,179.68,180.16,179.37,179.99,37607.0,179.68,180.16,179.37,179.99,37607.0
2018-10-31 12:00:00,180.07,180.26,177.98,178.73,62227.0,180.07,180.26,177.98,178.73,62227.0
2018-10-31 12:10:00,178.59,179.8,178.14,179.34,140445.0,178.59,179.8,178.14,179.34,140445.0
2018-10-31 12:20:00,179.46,179.59,178.9,178.94,37933.0,179.46,179.59,178.9,178.94,37933.0
2018-10-31 12:30:00,179.0,179.88,178.89,179.67,42210.0,179.0,179.88,178.89,179.67,42210.0
2018-10-31 12:40:00,179.67,180.31,179.18,180.25,46532.0,179.67,180.31,179.18,180.25,46532.0
2018-10-31 12:50:00,180.23,180.78,179.97,180.17,36415.0,180.23,180.78,179.97,180.17,36415.0
2018-10-31 13:00:00,180.14,180.52,180.13,180.33,19777.0,180.14,180.52,180.13,180.33,19777.0
2018-10-31 13:10:00,180.33,181.72,180.25,181.5,47838.0,180.33,181.72,180.25,181.5,47838.0
2018-10-31 13:20:00,181.62,181.85,180.9,181.28,32765.0,181.62,181.85,180.9,181.28,32765.0
2018-10-31 13:30:00,181.21,181.3,180.65,181.03,68371.0,181.21,181.3,180.65,181.03,68371.0
2018-10-31 13:40:00,181.02,181.78,180.96,181.55,32752.0,181.02,181.78,180.96,181.55,32752.0
2018-10-31 13:50:00,181.63,181.92,181.34,181.67,25698.0,181.63,181.92,181.34,181.67,25698.0
2018-10-31 14:00:00,181.67,182.73,181.35,182.43,44345.0,181.67,182.73,181.35,182.43,44345.0
2018-10-31 14:10:00,182.48,183.03,182.39,182.86,55112.0,182.48,183.03,182.39,182.86,55112.0
2018-10-31 14:20:00,182.86,183.68,182.77,183.62,66948.0,182.86,183.68,182.77,183.62,66948.0
2018-10-31 14:30:00,183.64,184.15,183.22,183.36,74383.0,183.64,184.15,183.22,183.36,74383.0
2018-10-31 14:40:00,183.36,183.75,183.13,183.28,45236.0,183.36,183.75,183.13,183.28,45236.0
2018-10-31 14:50:00,183.32,183.44,183.01,183.2,61517.0,183.32,183.44,183.01,183.2,61517.0
2018-10-31 15:00:00,183.19,183.23,182.07,182.07,43963.0,183.19,183.23,182.07,182.07,43963.0
2018-10-31 15:10:00,182.13,182.8,182.13,182.32,63994.0,182.13,182.8,182.13,182.32,63994.0
2018-10-31 15:20:00,182.33,182.39,181.54,181.95,86559.0,182.33,182.39,181.54,181.95,86559.0
2018-10-31 15:30:00,181.96,182.37,181.17,181.17,76125.0,181.96,182.37,181.17,181.17,76125.0
2018-10-31 15:40:00,181.19,181.61,180.84,181.18,114754.0,181.19,181.61,180.84,181.18,114754.0
2018-10-31 15:50:00,181.19,181.41,180.8,181.02,163374.0,181.19,181.41,180.8,181.02,163374.0
2018-11-01 09:30:00,181.03,182.72,180.55,180.87,44493.0,181.03,182.72,180.55,180.87,44493.0
2018-11-01 09:40:00,180.87,181.04,178.99,179.0,41053.0,180.87,181.04,178.99,179.0,41053.0
2018-11-01 09:50:00,179.01,180.35,178.51,178.71,41752.0,179.01,180.35,178.51,178.71,41752.0
2018-11-01 10:00:00,178.7,178.74,177.05,177.75,68628.0,178.7,178.74,177.05,177.75,68628.0
2018-11-01 10:10:00,177.8,179.22,177.76,178.38,44348.0,177.8,179.22,177.76,178.38,44348.0
2018-11-01 10:20:00,178.35,180.01,178.07,179.96,25255.0,178.35,180.01,178.07,179.96,25255.0
2018-11-01 10:30:00,180.04,182.13,179.83,181.87,55084.0,180.04,182.13,179.83,181.87,55084.0
2018-11-01 10:40:00,181.88,182.13,181.04,181.26,20268.0,181.88,182.13,181.04,181.26,20268.0
2018-11-01 10:50:00,181.15,181.82,180.33,181.09,44726.0,181.15,181.82,180.33,181.09,44726.0
2018-11-01 11:00:00,181.21,181.8,180.91,181.36,10232.0,181.21,181.8,180.91,181.36,10232.0
2018-11-01 11:10:00,181.11,181.91,181.06,181.78,16993.0,181.11,181.91,181.06,181.78,16993.0
2018-11-01 11:20:00,181.7,181.91,181.44,181.8,12571.0,181.7,181.91,181.44,181.8,12571.0
2018-11-01 11:30:00,181.78,182.15,181.34,181.35,11858.0,181.78,182.15,181.34,181.35,11858.0
2018-11-01 11:40:00,181.56,181.7,181.0,181.37,16030.0,181.56,181.7,181.0,181.37,16030.0
2018-11-01 11:50:00,181.42,181.63,180.77,180.77,14588.0,181.42,181.63,180.77,180.77,14588.0
2018-11-01 12:00:00,180.77,181.65,180.59,181.62,21838.0,180.77,181.65,180.59,181.62,21838.0
2018-11-01 12:10:00,181.47,181.9,181.2,181.28,18851.0,181.47,181.9,181.2,181.28,18851.0
2018-11-01 12:20:00,181.33,181.8,181.2,181.8,25454.0,181.33,181.8,181.2,181.8,25454.0
2018-11-01 12:30:00,181.85,181.9,181.37,181.58,9100.0,181.85,181.9,181.37,181.58,9100.0
2018-11-01 12:40:00,181.54,181.73,181.28,181.73,14209.0,181.54,181.73,181.28,181.73,14209.0
2018-11-01 12:50:00,181.65,182.0,181.44,182.0,28095.0,181.65,182.0,181.44,182.0,28095.0
2018-11-01 13:00:00,182.02,182.46,181.75,182.07,12857.0,182.02,182.46,181.75,182.07,12857.0
2018-11-01 13:10:00,182.03,183.52,182.03,182.96,30677.0,182.03,183.52,182.03,182.96,30677.0
2018-11-01 13:20:00,183.03,183.57,182.86,183.26,16671.0,183.03,183.57,182.86,183.26,16671.0
2018-11-01 13:30:00,183.34,184.17,183.2,183.67,34355.0,183.34,184.17,183.2,183.67,34355.0
2018-11-01 13:40:00,183.85,184.13,183.56,183.58,30564.0,183.85,184.13,183.56,183.58,30564.0
2018-11-01 13:50:00,183.66,183.76,183.28,183.51,13095.0,183.66,183.76,183.28,183.51,13095.0
2018-11-01 14:00:00,183.51,183.51,182.65,182.79,17418.0,183.51,183.51,182.65,182.79,17418.0
2018-11-01 14:10:00,182.64,183.11,182.51,182.9,16229.0,182.64,183.11,182.51,182.9,16229.0
2018-11-01 14:20:00,183.04,183.62,183.04,183.6,12830.0,183.04,183.62,183.04,183.6,12830.0
2018-11-01 14:30:00,183.6,183.87,183.32,183.64,10229.0,183.6,183.87,183.32,183.64,10229.0
2018-11-01 14:40:00,183.72,184.15,183.5,183.9,24434.0,183.72,184.15,183.5,183.9,24434.0
2018-11-01 14:50:00,183.95,184.02,183.36,183.36,14649.0,183.95,184.02,183.36,183.36,14649.0
2018-11-01 15:00:00,183.45,183.93,183.42,183.93,53850.0,183.45,183.93,183.42,183.93,53850.0
2018-11-01 15:10:00,183.91,183.99,183.37,183.39,30811.0,183.91,183.99,183.37,183.39,30811.0
2018-11-01 15:20:00,183.39,183.97,183.38,183.88,22830.0,183.39,183.97,183.38,183.88,22830.0
2018-11-01 15:30:00,183.82,183.9,183.45,183.72,32388.0,183.82,183.9,183.45,183.72,32388.0
2018-11-01 15:40:00,183.77,184.07,183.61,184.04,77009.0,183.77,184.07,183.61,184.04,77009.0
2018-11-01 15:50:00,184.01,184.32,183.71,183.72,120743.0,184.01,184.32,183.71,183.72,120743.0
2018-11-02 09:30:00,184.87,185.51,183.38,184.48,43094.0,184.87,185.51,183.38,184.48,43094.0
2018-11-02 09:40:00,184.69,186.35,184.61,185.05,23632.0,184.69,186.35,184.61,185.05,23632.0
2018-11-02 09:50:00,185.3,185.3,182.88,183.02,42575.0,185.3,185.3,182.88,183.02,42575.0
2018-11-02 10:00:00,183.12,183.93,182.25,183.09,45555.0,183.12,183.93,182.25,183.09,45555.0
2018-11-02 10:10:00,183.03,184.74,182.11,184.47,21625.0,183.03,184.74,182.11,184.47,21625.0
2018-11-02 10:20:00,184.64,184.64,182.31,182.6,16276.0,184.64,184.64,182.31,182.6,16276.0
2018-11-02 10:30:00,182.94,183.69,182.46,182.71,20385.0,182.94,183.69,182.46,182.71,20385.0
2018-11-02 10:40:00,182.58,183.7,182.44,183.37,26634.0,182.58,183.7,182.44,183.37,26634.0
2018-11-02 10:50:00,183.47,183.75,182.71,183.5,15969.0,183.47,183.75,182.71,183.5,15969.0
2018-11-02 11:00:00,183.68,183.94,182.08,182.85,21263.0,183.68,183.94,182.08,182.85,21263.0
2018-11-02 11:10:00,182.65,182.85,182.24,182.68,15463.0,182.65,182.85,182.24,182.68,15463.0
2018-11-02 11:20:00,182.48,182.53,181.38,182.04,19369.0,182.48,182.53,181.38,182.04,19369.0
2018-11-02 11:30:00,181.95,182.61,181.88,182.29,7788.0,181.95,182.61,181.88,182.29,7788.0
2018-11-02 11:40:00,182.33,182.82,182.16,182.82,10067.0,182.33,182.82,182.16,182.82,10067.0
2018-11-02 11:50:00,182.84,182.85,182.17,182.81,11660.0,182.84,182.85,182.17,182.81,11660.0
2018-11-02 12:00:00,182.92,182.92,181.83,181.85,17974.0,182.92,182.92,181.83,181.85,17974.0
2018-11-02 12:10:00,181.81,181.94,181.41,181.9,14731.0,181.81,181.94,181.41,181.9,14731.0
2018-11-02 12:20:00,181.73,182.04,181.4,181.91,19317.0,181.73,182.04,181.4,181.91,19317.0
2018-11-02 12:30:00,182.01,182.05,180.34,180.37,29535.0,182.01,182.05,180.34,180.37,29535.0
2018-11-02 12:40:00,180.25,180.39,179.85,180.1,46794.0,180.25,180.39,179.85,180.1,46794.0
2018-11-02 12:50:00,180.17,180.3,179.01,179.83,25928.0,180.17,180.3,179.01,179.83,25928.0
2018-11-02 13:00:00,179.91,180.48,179.48,180.22,10453.0,179.91,180.48,179.48,180.22,10453.0
2018-11-02 13:10:00,180.26,180.61,180.1,180.44,14981.0,180.26,180.61,180.1,180.44,14981.0
2018-11-02 13:20:00,180.65,180.92,180.37,180.92,13330.0,180.65,180.92,180.37,180.92,13330.0
2018-11-02 13:30:00,180.76,180.79,180.38,180.44,14829.0,180.76,180.79,180.38,180.44,14829.0
2018-11-02 13:40:00,180.42,180.42,179.77,179.87,29556.0,180.42,180.42,179.77,179.87,29556.0
2018-11-02 13:50:00,180.01,180.04,179.71,179.77,26714.0,180.01,180.04,179.71,179.77,26714.0
2018-11-02 14:00:00,179.79,180.07,179.56,179.71,25746.0,179.79,180.07,179.56,179.71,25746.0
2018-11-02 14:10:00,179.66,179.88,179.25,179.55,22918.0,179.66,179.88,179.25,179.55,22918.0
2018-11-02 14:20:00,179.72,180.17,178.89,179.94,34270.0,179.72,180.17,178.89,179.94,34270.0
2018-11-02 14:30:00,180.0,180.25,178.98,179.32,42869.0,180.0,180.25,178.98,179.32,42869.0
2018-11-02 14:40:00,179.11,179.3,178.84,179.01,23914.0,179.11,179.3,178.84,179.01,23914.0
2018-11-02 14:50:00,179.19,179.64,179.01,179.19,41888.0,179.19,179.64,179.01,179.19,41888.0
2018-11-02 15:00:00,179.13,179.31,178.71,179.1,26092.0,179.13,179.31,178.71,179.1,26092.0
2018-11-02 15:10:00,179.03,179.46,178.95,179.03,50535.0,179.03,179.46,178.95,179.03,50535.0
2018-11-02 15:20:00,179.03,179.1,178.5,178.71,52976.0,179.03,179.1,178.5,178.71,52976.0
2018-11-02 15:30:00,178.71,178.71,178.36,178.45,41097.0,178.71,178.71,178.36,178.45,41097.0
2018-11-02 15:40:00,178.49,178.94,178.42,178.65,68931.0,178.49,178.94,178.42,178.65,68931.0
2018-11-02 15:50:00,178.69,178.75,178.36,178.72,130620.0,178.69,178.75,178.36,178.72,130620.0
2018-11-05 09:30:00,178.98,179.42,177.01,177.28,40114.0,178.98,179.42,177.01,177.28,40114.0
2018-11-05 09:40:00,177.27,178.76,177.06,178.17,46507.0,177.27,178.76,177.06,178.17,46507.0
2018-11-05 09:50:00,177.91,178.66,177.55,177.93,23032.0,177.91,178.66,177.55,177.93,23032.0
2018-11-05 10:00:00,177.83,179.0,177.38,178.99,48638.0,177.83,179.0,177.38,178.99,48638.0
2018-11-05 10:10:00,178.85,179.0,177.2,177.66,59024.0,178.85,179.0,177.2,177.66,59024.0
2018-11-05 10:20:00,177.6,177.7,177.21,177.3,21392.0,177.6,177.7,177.21,177.3,21392.0
2018-11-05 10:30:00,177.3,178.24,177.1,177.27,16625.0,177.3,178.24,177.1,177.27,16625.0
2018-11-05 10:40:00,177.1,178.26,176.81,177.68,44234.0,177.1,178.26,176.81,177.68,44234.0
2018-11-05 10:50:00,177.5,178.71,177.17,178.64,9140.0,177.5,178.71,177.17,178.64,9140.0
2018-11-05 11:00:00,178.64,179.12,178.32,178.32,17197.0,178.64,179.12,178.32,178.32,17197.0
2018-11-05 11:10:00,178.33,178.62,177.72,177.73,9481.0,178.33,178.62,177.72,177.73,9481.0
2018-11-05 11:20:00,177.68,177.68,176.8,177.59,8771.0,177.68,177.68,176.8,177.59,8771.0
2018-11-05 11:30:00,177.53,177.68,176.78,176.81,12165.0,177.53,177.68,176.78,176.81,12165.0
2018-11-05 11:40:00,176.9,177.68,176.71,177.35,11856.0,176.9,177.68,176.71,177.35,11856.0
2018-11-05 11:50:00,177.62,178.42,177.51,177.98,6613.0,177.62,178.42,177.51,177.98,6613.0
2018-11-05 12:00:00,178.0,178.36,177.58,177.77,15053.0,178.0,178.36,177.58,177.77,15053.0
2018-11-05 12:10:00,177.61,178.34,177.39,177.86,11971.0,177.61,178.34,177.39,177.86,11971.0
2018-11-05 12:20:00,177.86,178.54,177.74,177.8,11724.0,177.86,178.54,177.74,177.8,11724.0
2018-11-05 12:30:00,177.62,178.14,177.45,178.03,31833.0,177.62,178.14,177.45,178.03,31833.0
2018-11-05 12:40:00,178.08,178.26,177.49,178.18,17267.0,178.08,178.26,177.49,178.18,17267.0
2018-11-05 12:50:00,178.04,178.34,177.66,178.03,7639.0,178.04,178.34,177.66,178.03,7639.0
2018-11-05 13:00:00,178.03,178.24,177.62,177.86,10905.0,178.03,178.24,177.62,177.86,10905.0
2018-11-05 13:10:00,177.87,178.38,177.67,178.1,28358.0,177.87,178.38,177.67,178.1,28358.0
2018-11-05 13:20:00,178.12,178.36,177.84,177.84,15170.0,178.12,178.36,177.84,177.84,15170.0
2018-11-05 13:30:00,177.86,178.43,177.66,178.06,16593.0,177.86,178.43,177.66,178.06,16593.0
2018-11-05 13:40:00,178.06,178.14,177.8,177.94,7475.0,178.06,178.14,177.8,177.94,7475.0
2018-11-05 13:50:00,177.84,178.2,177.71,177.71,30188.0,177.84,178.2,177.71,177.71,30188.0
2018-11-05 14:00:00,177.71,178.02,177.7,177.94,28999.0,177.71,178.02,177.7,177.94,28999.0
2018-11-05 14:10:00,177.94,178.36,177.87,178.16,14449.0,177.94,178.36,177.87,178.16,14449.0
2018-11-05 14:20:00,178.35,178.96,178.27,178.81,13230.0,178.35,178.96,178.27,178.81,13230.0
2018-11-05 14:30:00,178.77,178.84,178.37,178.74,15957.0,178.77,178.84,178.37,178.74,15957.0
2018-11-05 14:40:00,178.89,179.53,178.89,179.04,29155.0,178.89,179.53,178.89,179.04,29155.0
2018-11-05 14:50:00,179.05,179.47,178.96,179.2,49687.0,179.05,179.47,178.96,179.2,49687.0
2018-11-05 15:00:00,179.14,179.96,179.11,179.95,32067.0,179.14,179.96,179.11,179.95,32067.0
2018-11-05 15:10:00,179.89,180.44,179.09,179.09,20483.0,179.89,180.44,179.09,179.09,20483.0
2018-11-05 15:20:00,179.15,179.21,178.59,179.12,24801.0,179.15,179.21,178.59,179.12,24801.0
2018-11-05 15:30:00,179.14,179.38,178.95,179.27,18289.0,179.14,179.38,178.95,179.27,18289.0
2018-11-05 15:40:00,179.33,180.07,179.33,179.94,40863.0,179.33,180.07,179.33,179.94,40863.0
2018-11-05 15:50:00,179.9,180.73,179.48,180.43,142029.0,179.9,180.73,179.48,180.43,142029.0
2018-11-06 09:30:00,179.5,181.23,179.06,181.19,32522.0,179.5,181.23,179.06,181.19,32522.0
2018-11-06 09:40:00,181.13,182.48,181.13,182.46,23281.0,181.13,182.48,181.13,182.46,23281.0
2018-11-06 09:50:00,182.38,182.39,180.82,180.82,23630.0,182.38,182.39,180.82,180.82,23630.0
2018-11-06 10:00:00,180.68,181.57,180.35,180.87,38536.0,180.68,181.57,180.35,180.87,38536.0
2018-11-06 10:10:00,180.81,181.86,180.56,181.39,42793.0,180.81,181.86,180.56,181.39,42793.0
2018-11-06 10:20:00,181.4,181.58,180.84,181.39,11312.0,181.4,181.58,180.84,181.39,11312.0
2018-11-06 10:30:00,181.51,181.52,180.35,180.84,37941.0,181.51,181.52,180.35,180.84,37941.0
2018-11-06 10:40:00,180.81,180.9,179.93,180.12,28450.0,180.81,180.9,179.93,180.12,28450.0
2018-11-06 10:50:00,180.11,180.12,178.64,178.75,46579.0,180.11,180.12,178.64,178.75,46579.0
2018-11-06 11:00:00,178.76,178.95,177.69,178.53,32737.0,178.76,178.95,177.69,178.53,32737.0
2018-11-06 11:10:00,178.53,179.35,178.52,179.14,15606.0,178.53,179.35,178.52,179.14,15606.0
2018-11-06 11:20:00,179.09,179.32,178.23,178.6,21944.0,179.09,179.32,178.23,178.6,21944.0
2018-11-06 11:30:00,178.49,179.68,178.3,179.47,6543.0,178.49,179.68,178.3,179.47,6543.0
2018-11-06 11:40:00,179.62,180.28,179.48,180.08,11969.0,179.62,180.28,179.48,180.08,11969.0
2018-11-06 11:50:00,180.12,180.34,179.88,180.2,10232.0,180.12,180.34,179.88,180.2,10232.0
2018-11-06 12:00:00,180.42,181.15,180.24,180.87,6900.0,180.42,181.15,180.24,180.87,6900.0
2018-11-06 12:10:00,180.81,180.97,180.57,180.6,21854.0,180.81,180.97,180.57,180.6,21854.0
2018-11-06 12:20:00,180.57,180.63,180.23,180.41,20875.0,180.57,180.63,180.23,180.41,20875.0
2018-11-06 12:30:00,180.39,180.51,180.09,180.09,8491.0,180.39,180.51,180.09,180.09,8491.0
2018-11-06 12:40:00,180.26,180.56,180.24,180.4,7992.0,180.26,180.56,180.24,180.4,7992.0
2018-11-06 12:50:00,180.28,180.55,179.77,179.77,11423.0,180.28,180.55,179.77,179.77,11423.0
2018-11-06 13:00:00,179.82,180.34,179.82,180.04,7981.0,179.82,180.34,179.82,180.04,7981.0
2018-11-06 13:10:00,180.06,180.17,179.83,179.84,7915.0,180.06,180.17,179.83,179.84,7915.0
2018-11-06 13:20:00,179.81,180.24,179.31,179.31,17918.0,179.81,180.24,179.31,179.31,17918.0
2018-11-06 13:30:00,179.32,179.87,179.31,179.71,7889.0,179.32,179.87,179.31,179.71,7889.0
2018-11-06 13:40:00,179.72,180.19,179.22,179.25,9495.0,179.72,180.19,179.22,179.25,9495.0
2018-11-06 13:50:00,179.17,179.5,178.89,179.02,5400.0,179.17,179.5,178.89,179.02,5400.0
2018-11-06 14:00:00,179.0,179.09,178.62,178.62,13300.0,179.0,179.09,178.62,178.62,13300.0
2018-11-06 14:10:00,178.69,178.77,178.1,178.1,11897.0,178.69,178.77,178.1,178.1,11897.0
2018-11-06 14:20:00,178.09,178.09,176.26,176.41,29314.0,178.09,178.09,176.26,176.41,29314.0
2018-11-06 14:30:00,176.32,177.15,176.31,176.71,20492.0,176.32,177.15,176.31,176.71,20492.0
2018-11-06 14:40:00,176.78,177.0,176.62,176.81,12137.0,176.78,177.0,176.62,176.81,12137.0
2018-11-06 14:50:00,176.94,177.09,176.73,176.74,12012.0,176.94,177.09,176.73,176.74,12012.0
2018-11-06 15:00:00,176.74,176.88,176.58,176.74,20040.0,176.74,176.88,176.58,176.74,20040.0
2018-11-06 15:10:00,176.67,177.04,176.61,176.96,16354.0,176.67,177.04,176.61,176.96,16354.0
2018-11-06 15:20:00,177.02,177.22,176.82,177.1,20511.0,177.02,177.22,176.82,177.1,20511.0
2018-11-06 15:30:00,177.09,177.51,177.09,177.16,32287.0,177.09,177.51,177.09,177.16,32287.0
2018-11-06 15:40:00,177.11,177.26,176.98,177.05,57934.0,177.11,177.26,176.98,177.05,57934.0
2018-11-06 15:50:00,177.1,177.65,177.07,177.4,108152.0,177.1,177.65,177.07,177.4,108152.0
2018-11-07 09:30:00,182.35,185.83,180.78,185.48,119161.0,182.35,185.83,180.78,185.48,119161.0
2018-11-07 09:40:00,185.33,186.15,185.01,186.14,102206.0,185.33,186.15,185.01,186.14,102206.0
2018-11-07 09:50:00,186.09,187.4,185.33,187.11,63986.0,186.09,187.4,185.33,187.11,63986.0
2018-11-07 10:00:00,186.86,189.46,186.81,189.46,170595.0,186.86,189.46,186.81,189.46,170595.0
2018-11-07 10:10:00,189.37,189.76,188.59,189.5,79031.0,189.37,189.76,188.59,189.5,79031.0
2018-11-07 10:20:00,189.5,190.84,189.46,190.72,161003.0,189.5,190.84,189.46,190.72,161003.0
2018-11-07 10:30:00,190.62,192.2,190.38,192.2,74464.0,190.62,192.2,190.38,192.2,74464.0
2018-11-07 10:40:00,192.19,193.16,191.78,193.09,226385.0,192.19,193.16,191.78,193.09,226385.0
2018-11-07 10:50:00,193.09,194.04,192.9,193.5,149981.0,193.09,194.04,192.9,193.5,149981.0
2018-11-07 11:00:00,193.57,193.62,191.75,192.74,142249.0,193.57,193.62,191.75,192.74,142249.0
2018-11-07 11:10:00,192.69,192.8,192.2,192.57,50089.0,192.69,192.8,192.2,192.57,50089.0
2018-11-07 11:20:00,192.61,192.9,191.8,192.02,39363.0,192.61,192.9,191.8,192.02,39363.0
2018-11-07 11:30:00,192.0,192.7,191.72,191.72,118180.0,192.0,192.7,191.72,191.72,118180.0
2018-11-07 11:40:00,191.81,191.85,191.32,191.68,23325.0,191.81,191.85,191.32,191.68,23325.0
2018-11-07 11:50:00,191.63,192.99,191.44,192.93,21291.0,191.63,192.99,191.44,192.93,21291.0
2018-11-07 12:00:00,192.79,192.9,191.72,192.09,61854.0,192.79,192.9,191.72,192.09,61854.0
2018-11-07 12:10:00,192.29,192.48,191.62,191.8,20876.0,192.29,192.48,191.62,191.8,20876.0
2018-11-07 12:20:00,191.78,192.47,191.44,192.28,16231.0,191.78,192.47,191.44,192.28,16231.0
2018-11-07 12:30:00,192.46,193.18,192.35,193.18,70877.0,192.46,193.18,192.35,193.18,70877.0
2018-11-07 12:40:00,193.12,193.23,192.81,193.17,18895.0,193.12,193.23,192.81,193.17,18895.0
2018-11-07 12:50:00,193.12,193.25,192.21,192.21,20773.0,193.12,193.25,192.21,192.21,20773.0
2018-11-07 13:00:00,192.39,192.58,191.74,192.09,50209.0,192.39,192.58,191.74,192.09,50209.0
2018-11-07 13:10:00,191.99,192.43,191.93,191.94,13564.0,191.99,192.43,191.93,191.94,13564.0
2018-11-07 13:20:00,191.85,192.5,191.84,192.19,100254.0,191.85,192.5,191.84,192.19,100254.0
2018-11-07 13:30:00,192.21,192.32,191.62,191.62,14052.0,192.21,192.32,191.62,191.62,14052.0
2018-11-07 13:40:00,191.71,191.8,190.72,190.74,12319.0,191.71,191.8,190.72,190.74,12319.0
2018-11-07 13:50:00,190.75,191.28,190.53,191.12,20479.0,190.75,191.28,190.53,191.12,20479.0
2018-11-07 14:00:00,191.19,191.37,190.67,191.33,29106.0,191.19,191.37,190.67,191.33,29106.0
2018-11-07 14:10:00,191.34,191.79,191.13,191.28,19097.0,191.34,191.79,191.13,191.28,19097.0
2018-11-07 14:20:00,191.33,191.55,191.23,191.4,12006.0,191.33,191.55,191.23,191.4,12006.0
2018-11-07 14:30:00,191.44,191.85,191.4,191.81,22268.0,191.44,191.85,191.4,191.81,22268.0
2018-11-07 14:40:00,191.86,192.23,191.86,192.09,25567.0,191.86,192.23,191.86,192.09,25567.0
2018-11-07 14:50:00,192.1,192.25,191.87,192.08,25098.0,192.1,192.25,191.87,192.08,25098.0
2018-11-07 15:00:00,191.95,192.3,191.9,192.12,31034.0,191.95,192.3,191.9,192.12,31034.0
2018-11-07 15:10:00,192.12,192.53,191.92,192.05,97454.0,192.12,192.53,191.92,192.05,97454.0
2018-11-07 15:20:00,192.07,192.48,191.93,191.97,49668.0,192.07,192.48,191.93,191.97,49668.0
2018-11-07 15:30:00,191.97,191.99,190.93,191.35,69039.0,191.97,191.99,190.93,191.35,69039.0
2018-11-07 15:40:00,191.3,191.34,190.52,190.57,69066.0,191.3,191.34,190.52,190.57,69066.0
2018-11-07 15:50:00,190.55,191.01,190.55,190.83,95683.0,190.55,191.01,190.55,190.83,95683.0
2018-11-08 09:30:00,190.0,191.58,187.86,189.69,56055.0,190.0,191.58,187.86,189.69,56055.0
2018-11-08 09:40:00,189.01,189.7,187.79,189.12,33865.0,189.01,189.7,187.79,189.12,33865.0
2018-11-08 09:50:00,189.2,190.93,189.0,190.32,58040.0,189.2,190.93,189.0,190.32,58040.0
2018-11-08 10:00:00,190.65,191.37,190.3,190.36,46687.0,190.65,191.37,190.3,190.36,46687.0
2018-11-08 10:10:00,190.6,191.49,189.6,189.75,45384.0,190.6,191.49,189.6,189.75,45384.0
2018-11-08 10:20:00,189.8,190.14,188.94,189.32,48893.0,189.8,190.14,188.94,189.32,48893.0
2018-11-08 10:30:00,189.41,189.41,188.52,189.06,58895.0,189.41,189.41,188.52,189.06,58895.0
2018-11-08 10:40:00,189.05,189.05,188.13,188.55,24962.0,189.05,189.05,188.13,188.55,24962.0
2018-11-08 10:50:00,188.55,189.01,188.38,188.51,16061.0,188.55,189.01,188.38,188.51,16061.0
2018-11-08 11:00:00,188.48,189.23,188.37,188.65,26244.0,188.48,189.23,188.37,188.65,26244.0
2018-11-08 11:10:00,188.6,188.64,187.6,187.85,35627.0,188.6,188.64,187.6,187.85,35627.0
2018-11-08 11:20:00,187.71,187.75,186.81,187.51,13688.0,187.71,187.75,186.81,187.51,13688.0
2018-11-08 11:30:00,187.46,187.87,187.29,187.43,13479.0,187.46,187.87,187.29,187.43,13479.0
2018-11-08 11:40:00,187.52,187.96,187.35,187.47,13075.0,187.52,187.96,187.35,187.47,13075.0
2018-11-08 11:50:00,187.37,187.4,186.97,187.2,18974.0,187.37,187.4,186.97,187.2,18974.0
2018-11-08 12:00:00,186.97,187.35,186.61,186.96,22177.0,186.97,187.35,186.61,186.96,22177.0
2018-11-08 12:10:00,187.15,187.52,186.94,187.34,12092.0,187.15,187.52,186.94,187.34,12092.0
2018-11-08 12:20:00,187.28,187.51,187.16,187.21,11648.0,187.28,187.51,187.16,187.21,11648.0
2018-11-08 12:30:00,187.2,187.44,187.06,187.32,25050.0,187.2,187.44,187.06,187.32,25050.0
2018-11-08 12:40:00,187.41,187.56,187.29,187.46,20532.0,187.41,187.56,187.29,187.46,20532.0
2018-11-08 12:50:00,187.46,187.53,186.62,186.85,51471.0,187.46,187.53,186.62,186.85,51471.0
2018-11-08 13:00:00,186.8,186.9,186.11,186.12,25216.0,186.8,186.9,186.11,186.12,25216.0
2018-11-08 13:10:00,186.08,186.17,185.61,185.83,15752.0,186.08,186.17,185.61,185.83,15752.0
2018-11-08 13:20:00,185.9,185.95,185.38,185.38,16088.0,185.9,185.95,185.38,185.38,16088.0
2018-11-08 13:30:00,185.33,185.68,185.18,185.68,14230.0,185.33,185.68,185.18,185.68,14230.0
2018-11-08 13:40:00,185.62,186.16,185.47,186.0,21438.0,185.62,186.16,185.47,186.0,21438.0
2018-11-08 13:50:00,186.0,186.46,185.72,186.45,15258.0,186.0,186.46,185.72,186.45,15258.0
2018-11-08 14:00:00,186.28,186.7,185.72,186.64,22304.0,186.28,186.7,185.72,186.64,22304.0
2018-11-08 14:10:00,186.48,186.75,185.99,185.99,13289.0,186.48,186.75,185.99,185.99,13289.0
2018-11-08 14:20:00,186.14,186.4,185.46,185.47,22310.0,186.14,186.4,185.46,185.47,22310.0
2018-11-08 14:30:00,185.5,186.06,185.41,185.66,20983.0,185.5,186.06,185.41,185.66,20983.0
2018-11-08 14:40:00,185.82,186.13,185.49,185.89,28917.0,185.82,186.13,185.49,185.89,28917.0
2018-11-08 14:50:00,185.82,186.12,185.63,185.95,23594.0,185.82,186.12,185.63,185.95,23594.0
2018-11-08 15:00:00,185.86,186.18,185.76,186.15,26972.0,185.86,186.18,185.76,186.15,26972.0
2018-11-08 15:10:00,186.23,186.31,185.91,186.06,41502.0,186.23,186.31,185.91,186.06,41502.0
2018-11-08 15:20:00,186.12,186.24,185.5,185.5,42000.0,186.12,186.24,185.5,185.5,42000.0
2018-11-08 15:30:00,185.49,186.04,185.42,185.73,31152.0,185.49,186.04,185.42,185.73,31152.0
2018-11-08 15:40:00,185.64,186.11,185.64,185.89,59583.0,185.64,186.11,185.64,185.89,59583.0
2018-11-08 15:50:00,185.92,186.13,185.44,186.05,152488.0,185.92,186.13,185.44,186.05,152488.0
2018-11-09 09:30:00,184.23,184.23,181.13,182.09,80390.0,184.23,184.23,181.13,182.09,80390.0
2018-11-09 09:40:00,181.89,182.47,180.38,180.9,50839.0,181.89,182.47,180.38,180.9,50839.0
2018-11-09 09:50:00,180.98,181.38,180.17,180.46,62474.0,180.98,181.38,180.17,180.46,62474.0
2018-11-09 10:00:00,180.34,181.22,179.29,179.37,41408.0,180.34,181.22,179.29,179.37,41408.0
2018-11-09 10:10:00,179.29,180.32,179.02,179.72,36977.0,179.29,180.32,179.02,179.72,36977.0
2018-11-09 10:20:00,179.88,180.31,179.05,179.81,26843.0,179.88,180.31,179.05,179.81,26843.0
2018-11-09 10:30:00,179.87,180.37,179.32,180.21,29735.0,179.87,180.37,179.32,180.21,29735.0
2018-11-09 10:40:00,180.25,181.47,180.1,180.7,94412.0,180.25,181.47,180.1,180.7,94412.0
2018-11-09 10:50:00,180.69,180.82,179.99,180.21,17475.0,180.69,180.82,179.99,180.21,17475.0
2018-11-09 11:00:00,180.28,180.4,179.34,179.63,18669.0,180.28,180.4,179.34,179.63,18669.0
2018-11-09 11:10:00,179.42,180.12,179.21,179.36,22647.0,179.42,180.12,179.21,179.36,22647.0
2018-11-09 11:20:00,179.56,180.31,179.39,180.25,32267.0,179.56,180.31,179.39,180.25,32267.0
2018-11-09 11:30:00,180.18,180.5,179.5,180.06,26245.0,180.18,180.5,179.5,180.06,26245.0
2018-11-09 11:40:00,179.99,180.0,178.6,178.71,27782.0,179.99,180.0,178.6,178.71,27782.0
2018-11-09 11:50:00,178.61,178.72,177.87,178.04,9326.0,178.61,178.72,177.87,178.04,9326.0
2018-11-09 12:00:00,178.03,178.39,177.01,177.13,52642.0,178.03,178.39,177.01,177.13,52642.0
2018-11-09 12:10:00,177.27,178.44,177.0,178.06,127809.0,177.27,178.44,177.0,178.06,127809.0
2018-11-09 12:20:00,178.21,178.35,177.6,177.67,34690.0,178.21,178.35,177.6,177.67,34690.0
2018-11-09 12:30:00,177.58,177.63,176.99,177.47,21552.0,177.58,177.63,176.99,177.47,21552.0
2018-11-09 12:40:00,177.46,177.58,177.0,177.11,19602.0,177.46,177.58,177.0,177.11,19602.0
2018-11-09 12:50:00,177.2,177.2,176.38,176.64,28331.0,177.2,177.2,176.38,176.64,28331.0
2018-11-09 13:00:00,176.64,177.32,176.64,176.88,14713.0,176.64,177.32,176.64,176.88,14713.0
2018-11-09 13:10:00,176.99,176.99,175.21,175.53,39916.0,176.99,176.99,175.21,175.53,39916.0
2018-11-09 13:20:00,175.57,175.84,175.27,175.46,42293.0,175.57,175.84,175.27,175.46,42293.0
2018-11-09 13:30:00,175.32,175.36,174.81,174.93,55602.0,175.32,175.36,174.81,174.93,55602.0
2018-11-09 13:40:00,174.98,175.19,174.49,174.54,27483.0,174.98,175.19,174.49,174.54,27483.0
2018-11-09 13:50:00,174.59,174.85,174.15,174.82,84256.0,174.59,174.85,174.15,174.82,84256.0
2018-11-09 14:00:00,174.85,175.05,174.7,174.72,49911.0,174.85,175.05,174.7,174.72,49911.0
2018-11-09 14:10:00,174.68,174.82,174.21,174.21,26647.0,174.68,174.82,174.21,174.21,26647.0
2018-11-09 14:20:00,174.25,174.63,173.91,174.57,41954.0,174.25,174.63,173.91,174.57,41954.0
2018-11-09 14:30:00,174.61,175.55,174.61,175.35,38361.0,174.61,175.55,174.61,175.35,38361.0
2018-11-09 14:40:00,175.16,175.57,175.03,175.13,55293.0,175.16,175.57,175.03,175.13,55293.0
2018-11-09 14:50:00,175.12,176.72,174.93,176.51,65510.0,175.12,176.72,174.93,176.51,65510.0
2018-11-09 15:00:00,176.4,176.64,175.86,176.53,48842.0,176.4,176.64,175.86,176.53,48842.0
2018-11-09 15:10:00,176.44,176.84,176.32,176.5,79084.0,176.44,176.84,176.32,176.5,79084.0
2018-11-09 15:20:00,176.49,177.59,176.49,177.44,69275.0,176.49,177.59,176.49,177.44,69275.0
2018-11-09 15:30:00,177.33,178.21,177.32,178.0,47495.0,177.33,178.21,177.32,178.0,47495.0
2018-11-09 15:40:00,177.97,178.14,177.76,177.91,73477.0,177.97,178.14,177.76,177.91,73477.0
2018-11-09 15:50:00,177.91,177.92,177.59,177.59,89391.0,177.91,177.92,177.59,177.59,89391.0
2018-11-12 09:30:00,175.2,176.99,173.03,173.03,50136.0,175.2,176.99,173.03,173.03,50136.0
2018-11-12 09:40:00,173.21,174.86,172.44,173.97,107386.0,173.21,174.86,172.44,173.97,107386.0
2018-11-12 09:50:00,173.87,174.22,173.3,174.0,51682.0,173.87,174.22,173.3,174.0,51682.0
2018-11-12 10:00:00,173.89,174.09,172.32,172.58,51198.0,173.89,174.09,172.32,172.58,51198.0
2018-11-12 10:10:00,172.31,173.82,172.25,172.25,43533.0,172.31,173.82,172.25,172.25,43533.0
2018-11-12 10:20:00,172.2,173.07,171.89,172.0,60203.0,172.2,173.07,171.89,172.0,60203.0
2018-11-12 10:30:00,171.99,172.17,169.69,169.87,92827.0,171.99,172.17,169.69,169.87,92827.0
2018-11-12 10:40:00,169.87,170.26,169.58,169.93,107368.0,169.87,170.26,169.58,169.93,107368.0
2018-11-12 10:50:00,169.93,169.93,168.75,168.96,76146.0,169.93,169.93,168.75,168.96,76146.0
2018-11-12 11:00:00,169.06,169.07,167.4,167.63,72490.0,169.06,169.07,167.4,167.63,72490.0
2018-11-12 11:10:00,167.59,167.76,166.82,166.89,153679.0,167.59,167.76,166.82,166.89,153679.0
2018-11-12 11:20:00,166.92,168.51,166.52,167.82,152660.0,166.92,168.51,166.52,167.82,152660.0
2018-11-12 11:30:00,167.95,168.71,167.62,168.26,160106.0,167.95,168.71,167.62,168.26,160106.0
2018-11-12 11:40:00,168.2,169.27,168.2,169.27,159127.0,168.2,169.27,168.2,169.27,159127.0
2018-11-12 11:50:00,169.22,171.53,169.21,171.41,54714.0,169.22,171.53,169.21,171.41,54714.0
2018-11-12 12:00:00,171.37,172.47,171.36,171.81,33130.0,171.37,172.47,171.36,171.81,33130.0
2018-11-12 12:10:00,171.63,172.39,171.53,172.29,51016.0,171.63,172.39,171.53,172.29,51016.0
2018-11-12 12:20:00,172.0,172.27,171.79,172.16,33234.0,172.0,172.27,171.79,172.16,33234.0
2018-11-12 12:30:00,172.16,172.3,171.6,172.08,19314.0,172.16,172.3,171.6,172.08,19314.0
2018-11-12 12:40:00,172.02,172.6,171.75,171.85,17867.0,172.02,172.6,171.75,171.85,17867.0
2018-11-12 12:50:00,172.01,172.12,171.82,171.96,10598.0,172.01,172.12,171.82,171.96,10598.0
2018-11-12 13:00:00,171.95,172.42,171.53,172.34,25283.0,171.95,172.42,171.53,172.34,25283.0
2018-11-12 13:10:00,172.3,172.39,171.62,171.97,19263.0,172.3,172.39,171.62,171.97,19263.0
2018-11-12 13:20:00,171.89,172.59,171.84,172.54,15391.0,171.89,172.59,171.84,172.54,15391.0
2018-11-12 13:30:00,172.39,172.6,172.2,172.38,11057.0,172.39,172.6,172.2,172.38,11057.0
2018-11-12 13:40:00,172.41,172.45,171.74,172.27,31578.0,172.41,172.45,171.74,172.27,31578.0
2018-11-12 13:50:00,172.33,173.25,172.33,172.83,53029.0,172.33,173.25,172.33,172.83,53029.0
2018-11-12 14:00:00,172.82,172.96,172.16,172.69,12795.0,172.82,172.96,172.16,172.69,12795.0
2018-11-12 14:10:00,172.71,173.7,172.71,173.65,25112.0,172.71,173.7,172.71,173.65,25112.0
2018-11-12 14:20:00,173.58,173.58,172.59,172.59,11455.0,173.58,173.58,172.59,172.59,11455.0
2018-11-12 14:30:00,172.67,173.2,172.51,172.69,22355.0,172.67,173.2,172.51,172.69,22355.0
2018-11-12 14:40:00,172.89,173.51,172.64,173.43,25047.0,172.89,173.51,172.64,173.43,25047.0
2018-11-12 14:50:00,173.42,173.46,172.32,172.53,31440.0,173.42,173.46,172.32,172.53,31440.0
2018-11-12 15:00:00,172.49,172.82,172.27,172.59,45502.0,172.49,172.82,172.27,172.59,45502.0
2018-11-12 15:10:00,172.53,172.78,171.9,172.19,32210.0,172.53,172.78,171.9,172.19,32210.0
2018-11-12 15:20:00,172.25,172.53,172.01,172.04,14818.0,172.25,172.53,172.01,172.04,14818.0
2018-11-12 15:30:00,172.11,172.21,171.79,172.06,43715.0,172.11,172.21,171.79,172.06,43715.0
2018-11-12 15:40:00,172.01,173.19,171.97,172.43,61857.0,172.01,173.19,171.97,172.43,61857.0
2018-11-12 15:50:00,172.46,172.51,171.92,172.37,136817.0,172.46,172.51,171.92,172.37,136817.0
2018-11-13 09:30:00,174.35,174.87,172.63,172.98,75434.0,174.35,174.87,172.63,172.98,75434.0
2018-11-13 09:40:00,173.1,173.34,169.71,169.76,64552.0,173.1,173.34,169.71,169.76,64552.0
2018-11-13 09:50:00,169.7,169.98,167.54,168.46,60263.0,169.7,169.98,167.54,168.46,60263.0
2018-11-13 10:00:00,168.51,169.55,167.08,169.37,72122.0,168.51,169.55,167.08,169.37,72122.0
2018-11-13 10:10:00,169.39,169.69,168.63,169.52,133348.0,169.39,169.69,168.63,169.52,133348.0
2018-11-13 10:20:00,169.39,169.53,167.69,167.99,82850.0,169.39,169.53,167.69,167.99,82850.0
2018-11-13 10:30:00,167.93,168.88,167.71,168.42,74379.0,167.93,168.88,167.71,168.42,74379.0
2018-11-13 10:40:00,168.29,169.18,167.9,167.93,37670.0,168.29,169.18,167.9,167.93,37670.0
2018-11-13 10:50:00,168.03,169.6,167.92,169.43,70166.0,168.03,169.6,167.92,169.43,70166.0
2018-11-13 11:00:00,169.48,171.77,169.45,170.98,42381.0,169.48,171.77,169.45,170.98,42381.0
2018-11-13 11:10:00,170.89,172.2,170.81,172.13,37117.0,170.89,172.2,170.81,172.13,37117.0
2018-11-13 11:20:00,172.1,172.12,170.88,171.4,31009.0,172.1,172.12,170.88,171.4,31009.0
2018-11-13 11:30:00,171.36,171.94,170.93,171.01,36112.0,171.36,171.94,170.93,171.01,36112.0
2018-11-13 11:40:00,171.1,171.4,170.62,171.08,23508.0,171.1,171.4,170.62,171.08,23508.0
2018-11-13 11:50:00,171.0,171.26,170.25,170.6,14477.0,171.0,171.26,170.25,170.6,14477.0
2018-11-13 12:00:00,170.58,170.93,170.09,170.48,18220.0,170.58,170.93,170.09,170.48,18220.0
2018-11-13 12:10:00,170.52,171.06,170.1,170.9,23902.0,170.52,171.06,170.1,170.9,23902.0
2018-11-13 12:20:00,170.84,171.39,170.75,170.81,18832.0,170.84,171.39,170.75,170.81,18832.0
2018-11-13 12:30:00,170.71,170.71,169.93,170.15,13547.0,170.71,170.71,169.93,170.15,13547.0
2018-11-13 12:40:00,170.21,170.22,169.55,169.64,13270.0,170.21,170.22,169.55,169.64,13270.0
2018-11-13 12:50:00,169.65,170.59,169.65,170.3,14432.0,169.65,170.59,169.65,170.3,14432.0
2018-11-13 13:00:00,170.34,171.06,170.29,170.85,13378.0,170.34,171.06,170.29,170.85,13378.0
2018-11-13 13:10:00,170.95,170.99,169.99,170.4,14061.0,170.95,170.99,169.99,170.4,14061.0
2018-11-13 13:20:00,170.47,170.67,169.92,170.17,8063.0,170.47,170.67,169.92,170.17,8063.0
2018-11-13 13:30:00,170.19,171.05,170.15,171.0,10549.0,170.19,171.05,170.15,171.0,10549.0
2018-11-13 13:40:00,171.02,171.03,170.14,170.14,9599.0,171.02,171.03,170.14,170.14,9599.0
2018-11-13 13:50:00,170.06,170.49,170.04,170.04,11560.0,170.06,170.49,170.04,170.04,11560.0
2018-11-13 14:00:00,170.04,170.24,169.6,169.76,26266.0,170.04,170.24,169.6,169.76,26266.0
2018-11-13 14:10:00,169.67,169.85,168.6,168.83,36405.0,169.67,169.85,168.6,168.83,36405.0
2018-11-13 14:20:00,168.77,169.15,168.31,168.82,132261.0,168.77,169.15,168.31,168.82,132261.0
2018-11-13 14:30:00,168.83,169.15,168.51,168.76,39444.0,168.83,169.15,168.51,168.76,39444.0
2018-11-13 14:40:00,168.77,168.81,168.0,168.43,124951.0,168.77,168.81,168.0,168.43,124951.0
2018-11-13 14:50:00,168.44,169.04,168.37,168.5,39506.0,168.44,169.04,168.37,168.5,39506.0
2018-11-13 15:00:00,168.49,169.42,168.44,168.92,41033.0,168.49,169.42,168.44,168.92,41033.0
2018-11-13 15:10:00,169.07,169.28,168.56,168.78,28189.0,169.07,169.28,168.56,168.78,28189.0
2018-11-13 15:20:00,168.68,168.88,168.36,168.69,30472.0,168.68,168.88,168.36,168.69,30472.0
2018-11-13 15:30:00,168.57,168.8,168.08,168.61,56411.0,168.57,168.8,168.08,168.61,56411.0
2018-11-13 15:40:00,168.57,169.19,168.39,169.19,69211.0,168.57,169.19,168.39,169.19,69211.0
2018-11-13 15:50:00,169.14,169.2,168.47,168.6,99473.0,169.14,169.2,168.47,168.6,99473.0
2018-11-14 09:30:00,171.26,172.67,169.4,170.21,54354.0,171.26,172.67,169.4,170.21,54354.0
2018-11-14 09:40:00,170.27,171.87,169.56,169.67,37943.0,170.27,171.87,169.56,169.67,37943.0
2018-11-14 09:50:00,169.88,170.19,168.69,169.34,37428.0,169.88,170.19,168.69,169.34,37428.0
2018-11-14 10:00:00,169.42,169.78,168.61,169.09,62452.0,169.42,169.78,168.61,169.09,62452.0
2018-11-14 10:10:00,168.99,169.27,167.36,167.36,27713.0,168.99,169.27,167.36,167.36,27713.0
2018-11-14 10:20:00,167.41,168.57,166.85,168.44,31865.0,167.41,168.57,166.85,168.44,31865.0
2018-11-14 10:30:00,168.3,169.73,168.0,168.84,21875.0,168.3,169.73,168.0,168.84,21875.0
2018-11-14 10:40:00,168.98,170.34,168.42,169.72,19623.0,168.98,170.34,168.42,169.72,19623.0
2018-11-14 10:50:00,169.59,169.59,167.87,168.66,38719.0,169.59,169.59,167.87,168.66,38719.0
2018-11-14 11:00:00,168.4,168.65,167.85,168.01,34028.0,168.4,168.65,167.85,168.01,34028.0
2018-11-14 11:10:00,168.08,168.75,167.61,168.13,20118.0,168.08,168.75,167.61,168.13,20118.0
2018-11-14 11:20:00,168.18,168.47,167.33,167.92,16962.0,168.18,168.47,167.33,167.92,16962.0
2018-11-14 11:30:00,167.99,168.49,167.81,167.99,11254.0,167.99,168.49,167.81,167.99,11254.0
2018-11-14 11:40:00,167.9,168.2,167.8,167.92,36173.0,167.9,168.2,167.8,167.92,36173.0
2018-11-14 11:50:00,168.0,168.79,167.79,168.78,14595.0,168.0,168.79,167.79,168.78,14595.0
2018-11-14 12:00:00,168.85,168.92,167.94,167.94,8126.0,168.85,168.92,167.94,167.94,8126.0
2018-11-14 12:10:00,167.84,168.72,167.44,168.58,39442.0,167.84,168.72,167.44,168.58,39442.0
2018-11-14 12:20:00,169.0,169.35,168.25,168.52,9370.0,169.0,169.35,168.25,168.52,9370.0
2018-11-14 12:30:00,168.52,168.82,168.4,168.76,30086.0,168.52,168.82,168.4,168.76,30086.0
2018-11-14 12:40:00,168.72,169.21,168.6,169.11,18283.0,168.72,169.21,168.6,169.11,18283.0
2018-11-14 12:50:00,169.1,169.43,168.94,169.04,21763.0,169.1,169.43,168.94,169.04,21763.0
2018-11-14 13:00:00,169.04,169.59,168.95,169.39,18216.0,169.04,169.59,168.95,169.39,18216.0
2018-11-14 13:10:00,169.4,170.06,169.0,169.93,7278.0,169.4,170.06,169.0,169.93,7278.0
2018-11-14 13:20:00,169.92,169.93,169.24,169.38,36860.0,169.92,169.93,169.24,169.38,36860.0
2018-11-14 13:30:00,169.39,169.53,168.28,168.9,63073.0,169.39,169.53,168.28,168.9,63073.0
2018-11-14 13:40:00,168.67,168.84,168.26,168.69,16157.0,168.67,168.84,168.26,168.69,16157.0
2018-11-14 13:50:00,168.5,168.7,168.19,168.68,17388.0,168.5,168.7,168.19,168.68,17388.0
2018-11-14 14:00:00,168.56,168.57,168.03,168.06,33090.0,168.56,168.57,168.03,168.06,33090.0
2018-11-14 14:10:00,167.9,168.73,167.52,168.53,26642.0,167.9,168.73,167.52,168.53,26642.0
2018-11-14 14:20:00,168.5,168.72,168.12,168.33,19022.0,168.5,168.72,168.12,168.33,19022.0
2018-11-14 14:30:00,168.23,168.56,168.04,168.15,19975.0,168.23,168.56,168.04,168.15,19975.0
2018-11-14 14:40:00,168.13,168.19,167.63,168.0,14645.0,168.13,168.19,167.63,168.0,14645.0
2018-11-14 14:50:00,168.06,169.0,168.04,168.93,14758.0,168.06,169.0,168.04,168.93,14758.0
2018-11-14 15:00:00,168.93,169.79,168.69,169.49,25571.0,168.93,169.79,168.69,169.49,25571.0
2018-11-14 15:10:00,169.65,169.71,169.0,169.44,23051.0,169.65,169.71,169.0,169.44,23051.0
2018-11-14 15:20:00,169.28,169.28,168.44,168.71,20117.0,169.28,169.28,168.44,168.71,20117.0
2018-11-14 15:30:00,168.61,168.71,168.04,168.09,26677.0,168.61,168.71,168.04,168.09,26677.0
2018-11-14 15:40:00,168.13,168.42,167.9,167.98,41143.0,168.13,168.42,167.9,167.98,41143.0
2018-11-14 15:50:00,167.93,167.98,167.24,167.42,62780.0,167.93,167.98,167.24,167.42,62780.0
2018-11-15 09:30:00,166.67,169.18,166.63,168.45,32246.0,166.67,169.18,166.63,168.45,32246.0
2018-11-15 09:40:00,168.18,168.98,167.33,168.88,32645.0,168.18,168.98,167.33,168.88,32645.0
2018-11-15 09:50:00,168.85,168.85,167.42,168.04,24373.0,168.85,168.85,167.42,168.04,24373.0
2018-11-15 10:00:00,168.05,169.02,167.88,168.11,47746.0,168.05,169.02,167.88,168.11,47746.0
2018-11-15 10:10:00,168.21,168.84,167.79,168.78,31229.0,168.21,168.84,167.79,168.78,31229.0
2018-11-15 10:20:00,168.82,169.5,168.65,168.91,67778.0,168.82,169.5,168.65,168.91,67778.0
2018-11-15 10:30:00,168.92,168.96,167.7,168.66,33364.0,168.92,168.96,167.7,168.66,33364.0
2018-11-15 10:40:00,168.77,169.13,168.54,168.82,15259.0,168.77,169.13,168.54,168.82,15259.0
2018-11-15 10:50:00,168.81,169.53,168.69,168.99,20875.0,168.81,169.53,168.69,168.99,20875.0
2018-11-15 11:00:00,168.85,170.75,168.64,170.1,44964.0,168.85,170.75,168.64,170.1,44964.0
2018-11-15 11:10:00,170.26,170.78,170.22,170.43,15315.0,170.26,170.78,170.22,170.43,15315.0
2018-11-15 11:20:00,170.42,171.39,170.42,171.07,26326.0,170.42,171.39,170.42,171.07,26326.0
2018-11-15 11:30:00,170.93,171.76,170.81,171.34,23330.0,170.93,171.76,170.81,171.34,23330.0
2018-11-15 11:40:00,171.3,171.64,170.79,170.84,35378.0,171.3,171.64,170.79,170.84,35378.0
2018-11-15 11:50:00,170.92,171.21,170.31,170.55,40907.0,170.92,171.21,170.31,170.55,40907.0
2018-11-15 12:00:00,170.68,170.79,170.02,170.19,16271.0,170.68,170.79,170.02,170.19,16271.0
2018-11-15 12:10:00,170.19,170.19,169.18,169.37,12262.0,170.19,170.19,169.18,169.37,12262.0
2018-11-15 12:20:00,169.35,170.19,169.33,170.19,10913.0,169.35,170.19,169.33,170.19,10913.0
2018-11-15 12:30:00,170.13,170.48,169.75,170.34,26010.0,170.13,170.48,169.75,170.34,26010.0
2018-11-15 12:40:00,170.36,170.44,169.67,170.05,12373.0,170.36,170.44,169.67,170.05,12373.0
2018-11-15 12:50:00,170.09,170.1,169.21,169.35,21112.0,170.09,170.1,169.21,169.35,21112.0
2018-11-15 13:00:00,169.55,169.6,168.94,169.43,13482.0,169.55,169.6,168.94,169.43,13482.0
2018-11-15 13:10:00,169.43,170.16,168.91,170.16,11450.0,169.43,170.16,168.91,170.16,11450.0
2018-11-15 13:20:00,170.24,171.2,169.99,171.05,23221.0,170.24,171.2,169.99,171.05,23221.0
2018-11-15 13:30:00,171.19,172.39,171.13,172.27,36768.0,171.19,172.39,171.13,172.27,36768.0
2018-11-15 13:40:00,172.12,172.46,171.65,171.83,17528.0,172.12,172.46,171.65,171.83,17528.0
2018-11-15 13:50:00,171.83,172.58,171.83,172.27,17706.0,171.83,172.58,171.83,172.27,17706.0
2018-11-15 14:00:00,172.27,172.54,171.8,171.99,38636.0,172.27,172.54,171.8,171.99,38636.0
2018-11-15 14:10:00,171.99,172.17,171.48,171.87,24969.0,171.99,172.17,171.48,171.87,24969.0
2018-11-15 14:20:00,171.77,172.2,171.38,172.2,26692.0,171.77,172.2,171.38,172.2,26692.0
2018-11-15 14:30:00,172.34,172.55,172.04,172.3,34965.0,172.34,172.55,172.04,172.3,34965.0
2018-11-15 14:40:00,172.3,173.24,172.24,173.09,48401.0,172.3,173.24,172.24,173.09,48401.0
2018-11-15 14:50:00,173.1,173.12,172.7,172.89,34963.0,173.1,173.12,172.7,172.89,34963.0
2018-11-15 15:00:00,172.91,172.92,171.22,172.15,30888.0,172.91,172.92,171.22,172.15,30888.0
2018-11-15 15:10:00,172.16,173.0,172.15,172.28,28285.0,172.16,173.0,172.15,172.28,28285.0
2018-11-15 15:20:00,172.05,172.49,171.66,172.06,47100.0,172.05,172.49,171.66,172.06,47100.0
2018-11-15 15:30:00,172.08,173.37,172.07,173.26,40573.0,172.08,173.37,172.07,173.26,40573.0
2018-11-15 15:40:00,173.24,173.25,172.24,172.99,81467.0,173.24,173.25,172.24,172.99,81467.0
2018-11-15 15:50:00,172.95,173.55,172.89,172.97,156909.0,172.95,173.55,172.89,172.97,156909.0
2018-11-16 09:30:00,170.73,171.99,169.24,170.31,57155.0,170.73,171.99,169.24,170.31,57155.0
2018-11-16 09:40:00,170.71,172.73,170.26,172.27,37937.0,170.71,172.73,170.26,172.27,37937.0
2018-11-16 09:50:00,171.87,173.11,171.58,173.11,35128.0,171.87,173.11,171.58,173.11,35128.0
2018-11-16 10:00:00,173.09,173.88,171.48,171.58,20007.0,173.09,173.88,171.48,171.58,20007.0
2018-11-16 10:10:00,171.77,172.69,171.52,171.83,25812.0,171.77,172.69,171.52,171.83,25812.0
2018-11-16 10:20:00,171.82,172.28,171.37,172.04,20916.0,171.82,172.28,171.37,172.04,20916.0
2018-11-16 10:30:00,172.15,172.6,172.03,172.33,22635.0,172.15,172.6,172.03,172.33,22635.0
2018-11-16 10:40:00,172.48,172.75,171.87,172.0,24256.0,172.48,172.75,171.87,172.0,24256.0
2018-11-16 10:50:00,172.11,172.11,170.88,170.89,16388.0,172.11,172.11,170.88,170.89,16388.0
2018-11-16 11:00:00,170.99,171.45,170.88,170.9,12072.0,170.99,171.45,170.88,170.9,12072.0
2018-11-16 11:10:00,171.04,171.58,171.0,171.39,13525.0,171.04,171.58,171.0,171.39,13525.0
2018-11-16 11:20:00,171.38,172.52,171.29,172.25,27788.0,171.38,172.52,171.29,172.25,27788.0
2018-11-16 11:30:00,172.25,172.42,171.28,171.57,16791.0,172.25,172.42,171.28,171.57,16791.0
2018-11-16 11:40:00,171.22,171.36,170.0,170.09,30822.0,171.22,171.36,170.0,170.09,30822.0
2018-11-16 11:50:00,170.0,170.33,169.54,169.81,27530.0,170.0,170.33,169.54,169.81,27530.0
2018-11-16 12:00:00,169.75,170.28,169.47,170.12,24669.0,169.75,170.28,169.47,170.12,24669.0
2018-11-16 12:10:00,170.31,170.42,169.72,170.02,7754.0,170.31,170.42,169.72,170.02,7754.0
2018-11-16 12:20:00,170.0,170.14,169.65,169.79,5381.0,170.0,170.14,169.65,169.79,5381.0
2018-11-16 12:30:00,169.68,171.29,169.45,171.2,24296.0,169.68,171.29,169.45,171.2,24296.0
2018-11-16 12:40:00,171.19,172.62,171.18,172.17,14081.0,171.19,172.62,171.18,172.17,14081.0
2018-11-16 12:50:00,172.24,172.24,171.42,171.74,7200.0,172.24,172.24,171.42,171.74,7200.0
2018-11-16 13:00:00,171.62,171.83,170.72,170.91,8300.0,171.62,171.83,170.72,170.91,8300.0
2018-11-16 13:10:00,170.93,171.37,170.77,171.21,9964.0,170.93,171.37,170.77,171.21,9964.0
2018-11-16 13:20:00,171.03,171.2,170.81,171.1,8419.0,171.03,171.2,170.81,171.1,8419.0
2018-11-16 13:30:00,170.96,171.17,170.49,170.72,13533.0,170.96,171.17,170.49,170.72,13533.0
2018-11-16 13:40:00,170.71,170.79,170.23,170.64,8559.0,170.71,170.79,170.23,170.64,8559.0
2018-11-16 13:50:00,170.66,170.8,170.29,170.63,7415.0,170.66,170.8,170.29,170.63,7415.0
2018-11-16 14:00:00,170.69,171.48,170.69,171.2,27511.0,170.69,171.48,170.69,171.2,27511.0
2018-11-16 14:10:00,171.16,171.51,170.76,171.09,10205.0,171.16,171.51,170.76,171.09,10205.0
2018-11-16 14:20:00,170.93,170.93,170.22,170.92,11556.0,170.93,170.93,170.22,170.92,11556.0
2018-11-16 14:30:00,170.81,171.45,170.81,171.44,15212.0,170.81,171.45,170.81,171.44,15212.0
2018-11-16 14:40:00,171.27,171.57,171.12,171.56,10612.0,171.27,171.57,171.12,171.56,10612.0
2018-11-16 14:50:00,171.59,172.16,171.45,171.81,19166.0,171.59,172.16,171.45,171.81,19166.0
2018-11-16 15:00:00,171.89,171.93,171.4,171.42,21380.0,171.89,171.93,171.4,171.42,21380.0
2018-11-16 15:10:00,171.51,171.73,171.42,171.63,26551.0,171.51,171.73,171.42,171.63,26551.0
2018-11-16 15:20:00,171.63,171.73,171.42,171.42,21147.0,171.63,171.73,171.42,171.42,21147.0
2018-11-16 15:30:00,171.42,171.42,170.93,171.12,28516.0,171.42,171.42,170.93,171.12,28516.0
2018-11-16 15:40:00,171.09,171.15,170.74,170.87,37110.0,171.09,171.15,170.74,170.87,37110.0
2018-11-16 15:50:00,170.86,171.11,170.7,171.09,88262.0,170.86,171.11,170.7,171.09,88262.0
2018-11-19 09:30:00,169.56,169.86,168.97,169.12,75370.0,169.56,169.86,168.97,169.12,75370.0
2018-11-19 09:40:00,169.12,169.22,166.63,166.76,44709.0,169.12,169.22,166.63,166.76,44709.0
2018-11-19 09:50:00,166.63,166.75,164.0,164.79,59716.0,166.63,166.75,164.0,164.79,59716.0
2018-11-19 10:00:00,164.6,164.92,162.74,162.84,92540.0,164.6,164.92,162.74,162.84,92540.0
2018-11-19 10:10:00,162.65,164.3,162.58,162.9,73006.0,162.65,164.3,162.58,162.9,73006.0
2018-11-19 10:20:00,162.93,163.15,161.23,161.69,84242.0,162.93,163.15,161.23,161.69,84242.0
2018-11-19 10:30:00,161.72,162.04,159.68,159.79,133103.0,161.72,162.04,159.68,159.79,133103.0
2018-11-19 10:40:00,159.95,160.51,159.04,160.0,154545.0,159.95,160.51,159.04,160.0,154545.0
2018-11-19 10:50:00,160.0,162.78,159.99,162.01,86381.0,160.0,162.78,159.99,162.01,86381.0
2018-11-19 11:00:00,162.1,162.92,162.05,162.66,46329.0,162.1,162.92,162.05,162.66,46329.0
2018-11-19 11:10:00,162.53,162.53,160.93,161.42,37781.0,162.53,162.53,160.93,161.42,37781.0
2018-11-19 11:20:00,161.42,162.11,160.64,161.0,38028.0,161.42,162.11,160.64,161.0,38028.0
2018-11-19 11:30:00,161.04,161.05,160.5,160.61,33256.0,161.04,161.05,160.5,160.61,33256.0
2018-11-19 11:40:00,160.69,160.86,160.07,160.07,72788.0,160.69,160.86,160.07,160.07,72788.0
2018-11-19 11:50:00,160.17,160.3,159.22,159.8,95969.0,160.17,160.3,159.22,159.8,95969.0
2018-11-19 12:00:00,159.81,159.87,158.23,158.49,31721.0,159.81,159.87,158.23,158.49,31721.0
2018-11-19 12:10:00,158.47,159.28,158.35,158.68,52403.0,158.47,159.28,158.35,158.68,52403.0
2018-11-19 12:20:00,158.68,158.98,158.4,158.89,57363.0,158.68,158.98,158.4,158.89,57363.0
2018-11-19 12:30:00,158.88,159.56,158.65,159.26,52904.0,158.88,159.56,158.65,159.26,52904.0
2018-11-19 12:40:00,159.12,160.0,159.11,159.38,72104.0,159.12,160.0,159.11,159.38,72104.0
2018-11-19 12:50:00,159.38,159.38,158.5,159.3,48913.0,159.38,159.38,158.5,159.3,48913.0
2018-11-19 13:00:00,159.17,159.32,158.38,158.38,29736.0,159.17,159.32,158.38,158.38,29736.0
2018-11-19 13:10:00,158.42,158.84,158.22,158.48,70324.0,158.42,158.84,158.22,158.48,70324.0
2018-11-19 13:20:00,158.54,158.62,158.05,158.31,19520.0,158.54,158.62,158.05,158.31,19520.0
2018-11-19 13:30:00,158.31,159.29,157.92,159.27,44638.0,158.31,159.29,157.92,159.27,44638.0
2018-11-19 13:40:00,159.39,159.39,158.61,158.88,39463.0,159.39,159.39,158.61,158.88,39463.0
2018-11-19 13:50:00,158.88,158.88,158.27,158.44,32713.0,158.88,158.88,158.27,158.44,32713.0
2018-11-19 14:00:00,158.47,158.57,156.68,157.31,51658.0,158.47,158.57,156.68,157.31,51658.0
2018-11-19 14:10:00,157.35,157.77,156.98,157.56,28983.0,157.35,157.77,156.98,157.56,28983.0
2018-11-19 14:20:00,157.6,157.92,157.22,157.55,39675.0,157.6,157.92,157.22,157.55,39675.0
2018-11-19 14:30:00,157.55,157.74,156.56,157.14,108426.0,157.55,157.74,156.56,157.14,108426.0
2018-11-19 14:40:00,157.14,157.84,157.05,157.56,37303.0,157.14,157.84,157.05,157.56,37303.0
2018-11-19 14:50:00,157.65,157.79,157.0,157.05,166260.0,157.65,157.79,157.0,157.05,166260.0
2018-11-19 15:00:00,157.05,157.88,156.83,157.84,60553.0,157.05,157.88,156.83,157.84,60553.0
2018-11-19 15:10:00,157.72,158.44,157.52,158.01,42235.0,157.72,158.44,157.52,158.01,42235.0
2018-11-19 15:20:00,157.97,158.04,157.02,157.31,36653.0,157.97,158.04,157.02,157.31,36653.0
2018-11-19 15:30:00,157.38,157.45,156.54,156.54,61303.0,157.38,157.45,156.54,156.54,61303.0
2018-11-19 15:40:00,156.54,156.79,156.09,156.51,138401.0,156.54,156.79,156.09,156.51,138401.0
2018-11-19 15:50:00,156.51,156.82,156.12,156.77,176445.0,156.51,156.82,156.12,156.77,176445.0
2018-11-20 09:30:00,148.99,153.26,147.63,153.21,332600.0,148.99,153.26,147.63,153.21,332600.0
2018-11-20 09:40:00,152.82,155.05,152.35,153.29,164043.0,152.82,155.05,152.35,153.29,164043.0
2018-11-20 09:50:00,153.37,154.13,151.64,153.79,133472.0,153.37,154.13,151.64,153.79,133472.0
2018-11-20 10:00:00,153.63,154.81,152.58,152.86,78977.0,153.63,154.81,152.58,152.86,78977.0
2018-11-20 10:10:00,152.77,153.73,151.83,153.63,102169.0,152.77,153.73,151.83,153.63,102169.0
2018-11-20 10:20:00,153.56,155.62,153.03,155.22,102609.0,153.56,155.62,153.03,155.22,102609.0
2018-11-20 10:30:00,155.13,158.81,155.01,158.64,228144.0,155.13,158.81,155.01,158.64,228144.0
2018-11-20 10:40:00,158.55,159.41,158.48,159.03,165488.0,158.55,159.41,158.48,159.03,165488.0
2018-11-20 10:50:00,159.06,160.59,158.3,160.5,120336.0,159.06,160.59,158.3,160.5,120336.0
2018-11-20 11:00:00,160.44,161.14,160.0,160.8,175714.0,160.44,161.14,160.0,160.8,175714.0
2018-11-20 11:10:00,160.8,161.29,158.15,158.98,211752.0,160.8,161.29,158.15,158.98,211752.0
2018-11-20 11:20:00,158.87,159.63,158.62,158.84,111853.0,158.87,159.63,158.62,158.84,111853.0
2018-11-20 11:30:00,158.75,160.42,158.15,159.59,97671.0,158.75,160.42,158.15,159.59,97671.0
2018-11-20 11:40:00,159.54,160.68,158.93,158.99,29301.0,159.54,160.68,158.93,158.99,29301.0
2018-11-20 11:50:00,159.22,159.23,157.6,158.32,34094.0,159.22,159.23,157.6,158.32,34094.0
2018-11-20 12:00:00,158.25,159.46,158.25,158.71,36695.0,158.25,159.46,158.25,158.71,36695.0
2018-11-20 12:10:00,158.71,159.33,158.43,159.19,32337.0,158.71,159.33,158.43,159.19,32337.0
2018-11-20 12:20:00,159.19,160.09,159.0,160.02,25799.0,159.19,160.09,159.0,160.02,25799.0
2018-11-20 12:30:00,160.16,160.68,160.12,160.54,73174.0,160.16,160.68,160.12,160.54,73174.0
2018-11-20 12:40:00,160.57,160.72,159.51,159.65,33437.0,160.57,160.72,159.51,159.65,33437.0
2018-11-20 12:50:00,159.59,160.35,159.48,159.59,16292.0,159.59,160.35,159.48,159.59,16292.0
2018-11-20 13:00:00,159.67,160.27,159.59,160.18,17920.0,159.67,160.27,159.59,160.18,17920.0
2018-11-20 13:10:00,160.25,160.38,159.44,159.5,66472.0,160.25,160.38,159.44,159.5,66472.0
2018-11-20 13:20:00,159.54,159.65,158.77,159.35,44327.0,159.54,159.65,158.77,159.35,44327.0
2018-11-20 13:30:00,159.24,159.45,159.0,159.32,19061.0,159.24,159.45,159.0,159.32,19061.0
2018-11-20 13:40:00,159.44,160.14,159.25,159.92,47971.0,159.44,160.14,159.25,159.92,47971.0
2018-11-20 13:50:00,159.86,160.03,159.41,159.59,23265.0,159.86,160.03,159.41,159.59,23265.0
2018-11-20 14:00:00,159.59,159.75,158.6,158.76,67514.0,159.59,159.75,158.6,158.76,67514.0
2018-11-20 14:10:00,158.73,158.85,157.71,157.76,101303.0,158.73,158.85,157.71,157.76,101303.0
2018-11-20 14:20:00,157.79,157.82,156.3,156.48,113919.0,157.79,157.82,156.3,156.48,113919.0
2018-11-20 14:30:00,156.48,157.86,156.47,157.13,20054.0,156.48,157.86,156.47,157.13,20054.0
2018-11-20 14:40:00,157.11,157.27,156.43,156.48,12952.0,157.11,157.27,156.43,156.48,12952.0
2018-11-20 14:50:00,156.4,157.0,156.34,156.91,29547.0,156.4,157.0,156.34,156.91,29547.0
2018-11-20 15:00:00,156.9,157.39,156.2,156.62,27896.0,156.9,157.39,156.2,156.62,27896.0
2018-11-20 15:10:00,156.58,157.44,156.45,157.23,19766.0,156.58,157.44,156.45,157.23,19766.0
2018-11-20 15:20:00,157.14,157.69,157.02,157.15,49574.0,157.14,157.69,157.02,157.15,49574.0
2018-11-20 15:30:00,157.11,157.28,156.73,157.24,77992.0,157.11,157.28,156.73,157.24,77992.0
2018-11-20 15:40:00,157.2,157.22,156.65,156.99,108928.0,157.2,157.22,156.65,156.99,108928.0
2018-11-20 15:50:00,156.97,157.56,156.86,157.22,191898.0,156.97,157.56,156.86,157.22,191898.0
2018-11-21 09:30:00,160.22,163.0,159.31,160.12,78412.0,160.22,163.0,159.31,160.12,78412.0
2018-11-21 09:40:00,160.46,160.86,158.12,158.31,37814.0,160.46,160.86,158.12,158.31,37814.0
2018-11-21 09:50:00,158.19,160.23,158.19,160.11,131784.0,158.19,160.23,158.19,160.11,131784.0
2018-11-21 10:00:00,160.34,160.83,159.0,159.02,63283.0,160.34,160.83,159.0,159.02,63283.0
2018-11-21 10:10:00,159.02,160.73,158.89,160.02,43523.0,159.02,160.73,158.89,160.02,43523.0
2018-11-21 10:20:00,159.95,160.56,159.68,159.91,22282.0,159.95,160.56,159.68,159.91,22282.0
2018-11-21 10:30:00,159.77,159.77,158.11,158.11,91699.0,159.77,159.77,158.11,158.11,91699.0
2018-11-21 10:40:00,158.14,158.24,157.65,158.02,81315.0,158.14,158.24,157.65,158.02,81315.0
2018-11-21 10:50:00,158.09,158.48,157.7,157.96,52203.0,158.09,158.48,157.7,157.96,52203.0
2018-11-21 11:00:00,157.79,158.37,157.64,158.29,57522.0,157.79,158.37,157.64,158.29,57522.0
2018-11-21 11:10:00,158.43,159.45,158.37,159.24,17606.0,158.43,159.45,158.37,159.24,17606.0
2018-11-21 11:20:00,159.29,160.07,159.28,159.35,72819.0,159.29,160.07,159.28,159.35,72819.0
2018-11-21 11:30:00,159.42,159.43,158.78,159.05,18747.0,159.42,159.43,158.78,159.05,18747.0
2018-11-21 11:40:00,158.89,159.3,157.86,159.18,77890.0,158.89,159.3,157.86,159.18,77890.0
2018-11-21 11:50:00,159.45,159.45,158.03,158.18,31993.0,159.45,159.45,158.03,158.18,31993.0
2018-11-21 12:00:00,158.13,158.86,158.06,158.75,30609.0,158.13,158.86,158.06,158.75,30609.0
2018-11-21 12:10:00,158.75,159.21,158.56,158.71,24386.0,158.75,159.21,158.56,158.71,24386.0
2018-11-21 12:20:00,158.62,158.96,158.34,158.95,37162.0,158.62,158.96,158.34,158.95,37162.0
2018-11-21 12:30:00,158.87,159.05,158.63,159.05,14526.0,158.87,159.05,158.63,159.05,14526.0
2018-11-21 12:40:00,159.01,159.65,159.01,159.28,38144.0,159.01,159.65,159.01,159.28,38144.0
2018-11-21 12:50:00,159.23,159.94,159.16,159.8,31018.0,159.23,159.94,159.16,159.8,31018.0
2018-11-21 13:00:00,159.75,160.1,159.43,160.01,12201.0,159.75,160.1,159.43,160.01,12201.0
2018-11-21 13:10:00,160.0,160.64,159.77,160.13,18913.0,160.0,160.64,159.77,160.13,18913.0
2018-11-21 13:20:00,160.14,160.22,159.81,159.99,18517.0,160.14,160.22,159.81,159.99,18517.0
2018-11-21 13:30:00,160.04,160.53,159.96,160.34,12547.0,160.04,160.53,159.96,160.34,12547.0
2018-11-21 13:40:00,160.28,160.67,160.26,160.38,10415.0,160.28,160.67,160.26,160.38,10415.0
2018-11-21 13:50:00,160.37,160.46,160.11,160.42,23132.0,160.37,160.46,160.11,160.42,23132.0
2018-11-21 14:00:00,160.5,160.81,160.26,160.81,8648.0,160.5,160.81,160.26,160.81,8648.0
2018-11-21 14:10:00,160.8,160.88,160.52,160.54,10154.0,160.8,160.88,160.52,160.54,10154.0
2018-11-21 14:20:00,160.46,160.46,160.05,160.3,10432.0,160.46,160.46,160.05,160.3,10432.0
2018-11-21 14:30:00,160.3,160.44,160.17,160.37,12289.0,160.3,160.44,160.17,160.37,12289.0
2018-11-21 14:40:00,160.37,160.37,159.8,159.99,14409.0,160.37,160.37,159.8,159.99,14409.0
2018-11-21 14:50:00,160.03,160.18,159.73,159.91,12512.0,160.03,160.18,159.73,159.91,12512.0
2018-11-21 15:00:00,159.92,160.46,159.86,160.46,12859.0,159.92,160.46,159.86,160.46,12859.0
2018-11-21 15:10:00,160.46,160.58,160.02,160.03,16706.0,160.46,160.58,160.02,160.03,16706.0
2018-11-21 15:20:00,160.03,160.34,159.86,160.05,13937.0,160.03,160.34,159.86,160.05,13937.0
2018-11-21 15:30:00,160.02,160.02,159.29,159.45,23984.0,160.02,160.02,159.29,159.45,23984.0
2018-11-21 15:40:00,159.42,159.68,159.17,159.6,34905.0,159.42,159.68,159.17,159.6,34905.0
2018-11-21 15:50:00,159.59,159.61,159.12,159.23,52535.0,159.59,159.61,159.12,159.23,52535.0
2018-11-23 09:30:00,156.57,159.1,156.5,158.92,37639.0,156.57,159.1,156.5,158.92,37639.0
2018-11-23 09:40:00,158.84,160.47,158.56,159.9,16632.0,158.84,160.47,158.56,159.9,16632.0
2018-11-23 09:50:00,159.69,159.84,158.5,159.19,19127.0,159.69,159.84,158.5,159.19,19127.0
2018-11-23 10:00:00,159.17,160.46,158.96,160.08,15989.0,159.17,160.46,158.96,160.08,15989.0
2018-11-23 10:10:00,160.06,160.61,159.34,160.6,20602.0,160.06,160.61,159.34,160.6,20602.0
2018-11-23 10:20:00,160.47,160.47,159.87,160.06,7796.0,160.47,160.47,159.87,160.06,7796.0
2018-11-23 10:30:00,160.04,160.84,160.04,160.37,8465.0,160.04,160.84,160.04,160.37,8465.0
2018-11-23 10:40:00,160.21,160.36,159.55,160.32,19490.0,160.21,160.36,159.55,160.32,19490.0
2018-11-23 10:50:00,160.34,161.0,160.34,160.76,10145.0,160.34,161.0,160.34,160.76,10145.0
2018-11-23 11:00:00,160.72,161.19,160.58,161.17,10371.0,160.72,161.19,160.58,161.17,10371.0
2018-11-23 11:10:00,161.22,161.24,160.38,161.0,22658.0,161.22,161.24,160.38,161.0,22658.0
2018-11-23 11:20:00,161.09,161.47,160.8,160.93,30629.0,161.09,161.47,160.8,160.93,30629.0
2018-11-23 11:30:00,161.04,161.47,160.97,161.12,18080.0,161.04,161.47,160.97,161.12,18080.0
2018-11-23 11:40:00,161.15,161.29,160.95,161.27,13338.0,161.15,161.29,160.95,161.27,13338.0
2018-11-23 11:50:00,161.29,161.42,161.0,161.19,10471.0,161.29,161.42,161.0,161.19,10471.0
2018-11-23 12:00:00,161.07,161.31,160.94,161.22,24540.0,161.07,161.31,160.94,161.22,24540.0
2018-11-23 12:10:00,161.28,161.74,161.23,161.43,7109.0,161.28,161.74,161.23,161.43,7109.0
2018-11-23 12:20:00,161.34,161.48,161.02,161.21,18600.0,161.34,161.48,161.02,161.21,18600.0
2018-11-23 12:30:00,161.12,161.34,161.0,161.0,22636.0,161.12,161.34,161.0,161.0,22636.0
2018-11-23 12:40:00,161.08,161.27,161.0,161.27,25664.0,161.08,161.27,161.0,161.27,25664.0
2018-11-23 12:50:00,161.26,161.36,160.59,160.74,36810.0,161.26,161.36,160.59,160.74,36810.0
2018-11-26 09:30:00,164.09,164.9,160.7,161.28,72729.0,164.09,164.9,160.7,161.28,72729.0
2018-11-26 09:40:00,161.26,162.69,161.1,162.09,34900.0,161.26,162.69,161.1,162.09,34900.0
2018-11-26 09:50:00,162.32,163.8,162.3,163.8,41449.0,162.32,163.8,162.3,163.8,41449.0
2018-11-26 10:00:00,163.81,164.15,163.29,164.03,56948.0,163.81,164.15,163.29,164.03,56948.0
2018-11-26 10:10:00,163.99,165.0,163.64,164.36,51875.0,163.99,165.0,163.64,164.36,51875.0
2018-11-26 10:20:00,164.44,165.39,164.33,165.39,61451.0,164.44,165.39,164.33,165.39,61451.0
2018-11-26 10:30:00,165.37,165.98,165.17,165.67,50168.0,165.37,165.98,165.17,165.67,50168.0
2018-11-26 10:40:00,165.83,166.1,165.02,165.13,27496.0,165.83,166.1,165.02,165.13,27496.0
2018-11-26 10:50:00,165.2,166.13,164.91,166.03,20511.0,165.2,166.13,164.91,166.03,20511.0
2018-11-26 11:00:00,166.12,166.21,165.7,165.94,29448.0,166.12,166.21,165.7,165.94,29448.0
2018-11-26 11:10:00,166.05,166.85,165.99,166.4,28069.0,166.05,166.85,165.99,166.4,28069.0
2018-11-26 11:20:00,166.51,166.72,166.08,166.17,15943.0,166.51,166.72,166.08,166.17,15943.0
2018-11-26 11:30:00,166.05,166.15,165.06,165.52,37404.0,166.05,166.15,165.06,165.52,37404.0
2018-11-26 11:40:00,165.48,165.82,165.34,165.56,40360.0,165.48,165.82,165.34,165.56,40360.0
2018-11-26 11:50:00,165.45,165.88,165.41,165.76,13000.0,165.45,165.88,165.41,165.76,13000.0
2018-11-26 12:00:00,165.76,166.77,165.72,166.66,7611.0,165.76,166.77,165.72,166.66,7611.0
2018-11-26 12:10:00,166.72,166.78,165.91,166.2,19536.0,166.72,166.78,165.91,166.2,19536.0
2018-11-26 12:20:00,166.35,166.35,165.74,165.96,17252.0,166.35,166.35,165.74,165.96,17252.0
2018-11-26 12:30:00,165.93,165.93,165.29,165.65,21065.0,165.93,165.93,165.29,165.65,21065.0
2018-11-26 12:40:00,165.53,165.94,165.53,165.83,9414.0,165.53,165.94,165.53,165.83,9414.0
2018-11-26 12:50:00,165.92,166.33,165.91,166.33,13736.0,165.92,166.33,165.91,166.33,13736.0
2018-11-26 13:00:00,166.34,166.35,166.02,166.35,21087.0,166.34,166.35,166.02,166.35,21087.0
2018-11-26 13:10:00,166.35,166.76,166.26,166.69,10582.0,166.35,166.76,166.26,166.69,10582.0
2018-11-26 13:20:00,166.69,166.91,166.49,166.55,10965.0,166.69,166.91,166.49,166.55,10965.0
2018-11-26 13:30:00,166.68,166.88,166.37,166.7,29348.0,166.68,166.88,166.37,166.7,29348.0
2018-11-26 13:40:00,166.64,167.66,166.64,167.58,51185.0,166.64,167.66,166.64,167.58,51185.0
2018-11-26 13:50:00,167.46,167.58,167.17,167.58,10413.0,167.46,167.58,167.17,167.58,10413.0
2018-11-26 14:00:00,167.53,167.53,167.18,167.24,12236.0,167.53,167.53,167.18,167.24,12236.0
2018-11-26 14:10:00,167.25,167.83,167.21,167.8,24199.0,167.25,167.83,167.21,167.8,24199.0
2018-11-26 14:20:00,167.72,167.88,167.51,167.51,17947.0,167.72,167.88,167.51,167.51,17947.0
2018-11-26 14:30:00,167.63,168.27,167.63,168.15,58495.0,167.63,168.27,167.63,168.15,58495.0
2018-11-26 14:40:00,168.14,168.18,167.17,167.47,28995.0,168.14,168.18,167.17,167.47,28995.0
2018-11-26 14:50:00,167.41,167.66,167.31,167.5,18827.0,167.41,167.66,167.31,167.5,18827.0
2018-11-26 15:00:00,167.54,167.56,167.02,167.06,24756.0,167.54,167.56,167.02,167.06,24756.0
2018-11-26 15:10:00,167.12,167.12,166.74,166.74,18912.0,167.12,167.12,166.74,166.74,18912.0
2018-11-26 15:20:00,166.77,166.92,166.43,166.63,25681.0,166.77,166.92,166.43,166.63,25681.0
2018-11-26 15:30:00,166.64,167.0,166.51,166.86,34773.0,166.64,167.0,166.51,166.86,34773.0
2018-11-26 15:40:00,166.81,167.16,166.74,167.03,120989.0,166.81,167.16,166.74,167.03,120989.0
2018-11-26 15:50:00,167.03,167.58,167.03,167.26,150810.0,167.03,167.58,167.03,167.26,150810.0
2018-11-27 09:30:00,164.6,164.96,163.01,163.51,56289.0,164.6,164.96,163.01,163.51,56289.0
2018-11-27 09:40:00,163.5,164.6,162.11,163.12,96108.0,163.5,164.6,162.11,163.12,96108.0
2018-11-27 09:50:00,162.88,165.0,162.35,164.77,36614.0,162.88,165.0,162.35,164.77,36614.0
2018-11-27 10:00:00,164.46,164.82,163.96,164.53,26100.0,164.46,164.82,163.96,164.53,26100.0
2018-11-27 10:10:00,164.43,164.97,163.99,164.19,40793.0,164.43,164.97,163.99,164.19,40793.0
2018-11-27 10:20:00,164.27,164.99,163.9,163.94,79707.0,164.27,164.99,163.9,163.94,79707.0
2018-11-27 10:30:00,164.0,164.08,163.66,163.93,23566.0,164.0,164.08,163.66,163.93,23566.0
2018-11-27 10:40:00,163.78,164.05,163.21,163.87,22160.0,163.78,164.05,163.21,163.87,22160.0
2018-11-27 10:50:00,163.93,164.56,163.89,164.25,31551.0,163.93,164.56,163.89,164.25,31551.0
2018-11-27 11:00:00,164.2,164.47,163.92,164.0,47076.0,164.2,164.47,163.92,164.0,47076.0
2018-11-27 11:10:00,164.07,164.39,163.99,164.22,74879.0,164.07,164.39,163.99,164.22,74879.0
2018-11-27 11:20:00,164.36,164.93,164.06,164.66,26811.0,164.36,164.93,164.06,164.66,26811.0
2018-11-27 11:30:00,164.66,164.66,164.05,164.29,17414.0,164.66,164.66,164.05,164.29,17414.0
2018-11-27 11:40:00,164.21,164.53,163.98,164.32,13915.0,164.21,164.53,163.98,164.32,13915.0
2018-11-27 11:50:00,164.26,164.91,164.23,164.71,21674.0,164.26,164.91,164.23,164.71,21674.0
2018-11-27 12:00:00,164.68,164.98,164.1,164.98,9946.0,164.68,164.98,164.1,164.98,9946.0
2018-11-27 12:10:00,164.92,165.23,164.54,165.23,9863.0,164.92,165.23,164.54,165.23,9863.0
2018-11-27 12:20:00,165.24,165.24,164.29,164.43,8951.0,165.24,165.24,164.29,164.43,8951.0
2018-11-27 12:30:00,164.25,164.49,164.11,164.3,9268.0,164.25,164.49,164.11,164.3,9268.0
2018-11-27 12:40:00,164.47,164.47,163.61,163.71,19406.0,164.47,164.47,163.61,163.71,19406.0
2018-11-27 12:50:00,163.71,163.88,163.51,163.62,6851.0,163.71,163.88,163.51,163.62,6851.0
2018-11-27 13:00:00,163.78,164.05,163.51,163.99,8726.0,163.78,164.05,163.51,163.99,8726.0
2018-11-27 13:10:00,163.99,164.39,163.9,164.11,16826.0,163.99,164.39,163.9,164.11,16826.0
2018-11-27 13:20:00,164.11,164.83,163.85,164.6,8146.0,164.11,164.83,163.85,164.6,8146.0
2018-11-27 13:30:00,164.7,165.42,164.69,165.29,8878.0,164.7,165.42,164.69,165.29,8878.0
2018-11-27 13:40:00,165.28,165.63,165.04,165.63,9569.0,165.28,165.63,165.04,165.63,9569.0
2018-11-27 13:50:00,165.51,166.27,165.3,166.27,11596.0,165.51,166.27,165.3,166.27,11596.0
2018-11-27 14:00:00,166.28,166.76,166.04,166.53,10996.0,166.28,166.76,166.04,166.53,10996.0
2018-11-27 14:10:00,166.46,166.52,165.96,166.29,11958.0,166.46,166.52,165.96,166.29,11958.0
2018-11-27 14:20:00,166.36,166.73,166.14,166.64,13241.0,166.36,166.73,166.14,166.64,13241.0
2018-11-27 14:30:00,166.57,166.69,166.15,166.16,9140.0,166.57,166.69,166.15,166.16,9140.0
2018-11-27 14:40:00,166.02,166.32,165.98,166.22,10228.0,166.02,166.32,165.98,166.22,10228.0
2018-11-27 14:50:00,166.21,166.48,165.93,166.11,10563.0,166.21,166.48,165.93,166.11,10563.0
2018-11-27 15:00:00,165.98,166.08,165.36,165.54,24426.0,165.98,166.08,165.36,165.54,24426.0
2018-11-27 15:10:00,165.63,165.68,164.93,164.96,21088.0,165.63,165.68,164.93,164.96,21088.0
2018-11-27 15:20:00,165.02,165.5,164.95,165.39,31976.0,165.02,165.5,164.95,165.39,31976.0
2018-11-27 15:30:00,165.43,165.65,165.18,165.64,49508.0,165.43,165.65,165.18,165.64,49508.0
2018-11-27 15:40:00,165.65,165.97,165.36,165.43,94012.0,165.65,165.97,165.36,165.43,94012.0
2018-11-27 15:50:00,165.53,166.0,165.4,165.74,93716.0,165.53,166.0,165.4,165.74,93716.0
2018-11-28 09:30:00,171.25,172.89,171.0,171.44,182725.0,171.25,172.89,171.0,171.44,182725.0
2018-11-28 09:40:00,171.29,172.98,170.75,172.92,124508.0,171.29,172.98,170.75,172.92,124508.0
2018-11-28 09:50:00,172.71,173.49,172.36,173.12,88895.0,172.71,173.49,172.36,173.12,88895.0
2018-11-28 10:00:00,173.1,173.24,171.25,171.33,61866.0,173.1,173.24,171.25,171.33,61866.0
2018-11-28 10:10:00,171.3,171.99,170.41,171.2,75694.0,171.3,171.99,170.41,171.2,75694.0
2018-11-28 10:20:00,171.2,172.51,171.13,171.82,44833.0,171.2,172.51,171.13,171.82,44833.0
2018-11-28 10:30:00,171.59,171.7,170.55,170.92,68176.0,171.59,171.7,170.55,170.92,68176.0
2018-11-28 10:40:00,170.91,171.31,170.62,171.12,27096.0,170.91,171.31,170.62,171.12,27096.0
2018-11-28 10:50:00,171.0,171.96,170.91,171.74,48866.0,171.0,171.96,170.91,171.74,48866.0
2018-11-28 11:00:00,171.78,172.14,171.48,172.14,40065.0,171.78,172.14,171.48,172.14,40065.0
2018-11-28 11:10:00,172.06,172.93,171.98,172.47,47227.0,172.06,172.93,171.98,172.47,47227.0
2018-11-28 11:20:00,172.5,172.5,171.26,171.61,25360.0,172.5,172.5,171.26,171.61,25360.0
2018-11-28 11:30:00,171.5,171.78,171.05,171.71,67344.0,171.5,171.78,171.05,171.71,67344.0
2018-11-28 11:40:00,171.62,172.29,171.51,172.24,31893.0,171.62,172.29,171.51,172.24,31893.0
2018-11-28 11:50:00,172.21,173.24,172.21,173.0,133131.0,172.21,173.24,172.21,173.0,133131.0
2018-11-28 12:00:00,172.93,175.47,172.91,175.13,95026.0,172.93,175.47,172.91,175.13,95026.0
2018-11-28 12:10:00,174.96,175.37,173.8,175.23,60399.0,174.96,175.37,173.8,175.23,60399.0
2018-11-28 12:20:00,175.29,176.73,175.07,176.41,101340.0,175.29,176.73,175.07,176.41,101340.0
2018-11-28 12:30:00,176.32,176.8,176.12,176.48,116398.0,176.32,176.8,176.12,176.48,116398.0
2018-11-28 12:40:00,176.48,177.32,176.27,177.0,86054.0,176.48,177.32,176.27,177.0,86054.0
2018-11-28 12:50:00,177.02,177.49,176.94,177.09,65266.0,177.02,177.49,176.94,177.09,65266.0
2018-11-28 13:00:00,177.09,177.21,175.65,175.91,118847.0,177.09,177.21,175.65,175.91,118847.0
2018-11-28 13:10:00,176.02,176.4,175.35,176.34,26210.0,176.02,176.4,175.35,176.34,26210.0
2018-11-28 13:20:00,176.4,176.48,175.93,176.35,24759.0,176.4,176.48,175.93,176.35,24759.0
2018-11-28 13:30:00,176.38,176.89,176.19,176.88,47547.0,176.38,176.89,176.19,176.88,47547.0
2018-11-28 13:40:00,176.71,177.36,176.34,176.44,29541.0,176.71,177.36,176.34,176.44,29541.0
2018-11-28 13:50:00,176.49,177.05,176.49,176.76,12309.0,176.49,177.05,176.49,176.76,12309.0
2018-11-28 14:00:00,176.82,176.82,175.78,176.33,17232.0,176.82,176.82,175.78,176.33,17232.0
2018-11-28 14:10:00,176.2,176.51,175.78,176.3,22038.0,176.2,176.51,175.78,176.3,22038.0
2018-11-28 14:20:00,176.39,176.77,176.13,176.58,33140.0,176.39,176.77,176.13,176.58,33140.0
2018-11-28 14:30:00,176.59,176.98,176.48,176.68,26911.0,176.59,176.98,176.48,176.68,26911.0
2018-11-28 14:40:00,176.69,176.86,176.44,176.6,28151.0,176.69,176.86,176.44,176.6,28151.0
2018-11-28 14:50:00,176.66,177.03,176.64,176.78,42838.0,176.66,177.03,176.64,176.78,42838.0
2018-11-28 15:00:00,176.78,176.94,176.3,176.8,49797.0,176.78,176.94,176.3,176.8,49797.0
2018-11-28 15:10:00,176.83,176.96,176.64,176.8,41089.0,176.83,176.96,176.64,176.8,41089.0
2018-11-28 15:20:00,176.76,177.23,176.71,177.19,63592.0,176.76,177.23,176.71,177.19,63592.0
2018-11-28 15:30:00,177.18,177.9,176.97,177.77,74025.0,177.18,177.9,176.97,177.77,74025.0
2018-11-28 15:40:00,177.81,178.19,177.5,178.06,87373.0,177.81,178.19,177.5,178.06,87373.0
2018-11-28 15:50:00,178.05,178.36,177.7,177.87,168983.0,178.05,178.36,177.7,177.87,168983.0
2018-11-29 09:30:00,176.24,178.0,175.35,177.11,70072.0,176.24,178.0,175.35,177.11,70072.0
2018-11-29 09:40:00,176.96,177.63,176.44,177.09,26877.0,176.96,177.63,176.44,177.09,26877.0
2018-11-29 09:50:00,177.1,178.86,177.08,178.86,29263.0,177.1,178.86,177.08,178.86,29263.0
2018-11-29 10:00:00,178.74,179.45,178.19,178.55,57570.0,178.74,179.45,178.19,178.55,57570.0
2018-11-29 10:10:00,178.47,178.87,177.6,177.8,31380.0,178.47,178.87,177.6,177.8,31380.0
2018-11-29 10:20:00,177.8,178.2,176.89,177.25,21303.0,177.8,178.2,176.89,177.25,21303.0
2018-11-29 10:30:00,177.09,178.34,176.98,177.8,13262.0,177.09,178.34,176.98,177.8,13262.0
2018-11-29 10:40:00,178.0,178.12,177.25,177.25,33039.0,178.0,178.12,177.25,177.25,33039.0
2018-11-29 10:50:00,177.25,177.95,177.03,177.89,29339.0,177.25,177.95,177.03,177.89,29339.0
2018-11-29 11:00:00,177.79,178.08,177.49,177.67,18477.0,177.79,178.08,177.49,177.67,18477.0
2018-11-29 11:10:00,177.44,178.82,177.43,178.51,26412.0,177.44,178.82,177.43,178.51,26412.0
2018-11-29 11:20:00,178.63,179.52,178.3,179.38,24448.0,178.63,179.52,178.3,179.38,24448.0
2018-11-29 11:30:00,179.5,180.28,179.39,179.98,45149.0,179.5,180.28,179.39,179.98,45149.0
2018-11-29 11:40:00,180.09,180.54,179.72,180.39,41946.0,180.09,180.54,179.72,180.39,41946.0
2018-11-29 11:50:00,180.41,180.56,179.52,179.87,21739.0,180.41,180.56,179.52,179.87,21739.0
2018-11-29 12:00:00,179.69,179.69,178.93,179.09,17731.0,179.69,179.69,178.93,179.09,17731.0
2018-11-29 12:10:00,179.2,179.79,178.97,179.67,31268.0,179.2,179.79,178.97,179.67,31268.0
2018-11-29 12:20:00,179.66,179.92,179.5,179.58,21163.0,179.66,179.92,179.5,179.58,21163.0
2018-11-29 12:30:00,179.57,179.85,179.4,179.85,13596.0,179.57,179.85,179.4,179.85,13596.0
2018-11-29 12:40:00,179.89,180.06,179.76,179.92,19918.0,179.89,180.06,179.76,179.92,19918.0
2018-11-29 12:50:00,179.92,180.3,179.8,180.21,12467.0,179.92,180.3,179.8,180.21,12467.0
2018-11-29 13:00:00,180.15,180.22,179.72,179.88,24171.0,180.15,180.22,179.72,179.88,24171.0
2018-11-29 13:10:00,179.84,180.19,179.8,180.12,14672.0,179.84,180.19,179.8,180.12,14672.0
2018-11-29 13:20:00,180.09,180.26,179.97,180.19,7841.0,180.09,180.26,179.97,180.19,7841.0
2018-11-29 13:30:00,180.25,180.67,180.19,180.51,23654.0,180.25,180.67,180.19,180.51,23654.0
2018-11-29 13:40:00,180.55,180.95,180.39,180.95,26012.0,180.55,180.95,180.39,180.95,26012.0
2018-11-29 13:50:00,181.0,181.05,180.59,180.81,19892.0,181.0,181.05,180.59,180.81,19892.0
2018-11-29 14:00:00,180.82,181.35,180.52,181.18,33615.0,180.82,181.35,180.52,181.18,33615.0
2018-11-29 14:10:00,181.14,181.5,181.13,181.32,27923.0,181.14,181.5,181.13,181.32,27923.0
2018-11-29 14:20:00,181.25,181.48,181.08,181.48,19435.0,181.25,181.48,181.08,181.48,19435.0
2018-11-29 14:30:00,181.51,181.81,181.07,181.22,69066.0,181.51,181.81,181.07,181.22,69066.0
2018-11-29 14:40:00,181.22,181.59,180.79,181.23,51729.0,181.22,181.59,180.79,181.23,51729.0
2018-11-29 14:50:00,181.16,181.6,181.1,181.5,16984.0,181.16,181.6,181.1,181.5,16984.0
2018-11-29 15:00:00,181.52,181.6,181.23,181.5,47100.0,181.52,181.6,181.23,181.5,47100.0
2018-11-29 15:10:00,181.54,181.55,180.56,180.56,41753.0,181.54,181.55,180.56,180.56,41753.0
2018-11-29 15:20:00,180.54,180.74,180.12,180.47,37513.0,180.54,180.74,180.12,180.47,37513.0
2018-11-29 15:30:00,180.52,180.52,179.51,179.53,61894.0,180.52,180.52,179.51,179.53,61894.0
2018-11-29 15:40:00,179.51,179.69,178.73,178.75,66590.0,179.51,179.69,178.73,178.75,66590.0
2018-11-29 15:50:00,178.79,179.27,178.79,179.1,126937.0,178.79,179.27,178.79,179.1,126937.0
2018-11-30 09:30:00,179.64,180.85,178.52,180.75,49601.0,179.64,180.85,178.52,180.75,49601.0
2018-11-30 09:40:00,180.67,183.37,180.22,183.37,61214.0,180.67,183.37,180.22,183.37,61214.0
2018-11-30 09:50:00,183.28,183.38,182.0,182.97,43324.0,183.28,183.38,182.0,182.97,43324.0
2018-11-30 10:00:00,182.97,183.37,182.47,182.64,50904.0,182.97,183.37,182.47,182.64,50904.0
2018-11-30 10:10:00,182.69,182.92,181.85,182.49,46478.0,182.69,182.92,181.85,182.49,46478.0
2018-11-30 10:20:00,182.55,182.85,181.85,182.85,36287.0,182.55,182.85,181.85,182.85,36287.0
2018-11-30 10:30:00,182.89,184.0,182.78,183.99,86416.0,182.89,184.0,182.78,183.99,86416.0
2018-11-30 10:40:00,183.98,184.69,183.96,184.29,146860.0,183.98,184.69,183.96,184.29,146860.0
2018-11-30 10:50:00,184.22,184.68,183.69,183.69,73166.0,184.22,184.68,183.69,183.69,73166.0
2018-11-30 11:00:00,183.6,183.79,183.11,183.34,30505.0,183.6,183.79,183.11,183.34,30505.0
2018-11-30 11:10:00,183.2,184.15,183.11,184.01,39900.0,183.2,184.15,183.11,184.01,39900.0
2018-11-30 11:20:00,184.06,184.6,183.45,183.73,42522.0,184.06,184.6,183.45,183.73,42522.0
2018-11-30 11:30:00,183.69,183.75,183.3,183.53,43054.0,183.69,183.75,183.3,183.53,43054.0
2018-11-30 11:40:00,183.53,183.74,183.22,183.33,46147.0,183.53,183.74,183.22,183.33,46147.0
2018-11-30 11:50:00,183.3,183.46,183.13,183.21,39518.0,183.3,183.46,183.13,183.21,39518.0
2018-11-30 12:00:00,183.2,183.75,182.73,183.49,106261.0,183.2,183.75,182.73,183.49,106261.0
2018-11-30 12:10:00,183.49,184.22,183.49,184.01,51057.0,183.49,184.22,183.49,184.01,51057.0
2018-11-30 12:20:00,183.83,183.83,183.15,183.24,28875.0,183.83,183.83,183.15,183.24,28875.0
2018-11-30 12:30:00,183.34,183.34,182.93,182.98,12912.0,183.34,183.34,182.93,182.98,12912.0
2018-11-30 12:40:00,182.91,183.25,182.65,183.15,15538.0,182.91,183.25,182.65,183.15,15538.0
2018-11-30 12:50:00,183.15,183.5,183.06,183.37,14038.0,183.15,183.5,183.06,183.37,14038.0
2018-11-30 13:00:00,183.2,183.2,182.33,182.42,27638.0,183.2,183.2,182.33,182.42,27638.0
2018-11-30 13:10:00,182.31,182.53,182.04,182.45,22200.0,182.31,182.53,182.04,182.45,22200.0
2018-11-30 13:20:00,182.48,182.66,182.13,182.61,21490.0,182.48,182.66,182.13,182.61,21490.0
2018-11-30 13:30:00,182.66,183.6,182.64,183.32,29817.0,182.66,183.6,182.64,183.32,29817.0
2018-11-30 13:40:00,183.23,183.83,183.21,183.83,14555.0,183.23,183.83,183.21,183.83,14555.0
2018-11-30 13:50:00,183.91,184.0,183.63,183.86,60673.0,183.91,184.0,183.63,183.86,60673.0
2018-11-30 14:00:00,183.93,184.82,183.68,184.7,59053.0,183.93,184.82,183.68,184.7,59053.0
2018-11-30 14:10:00,184.76,184.82,184.35,184.6,45960.0,184.76,184.82,184.35,184.6,45960.0
2018-11-30 14:20:00,184.5,184.81,184.15,184.81,31886.0,184.5,184.81,184.15,184.81,31886.0
2018-11-30 14:30:00,184.8,185.26,184.69,185.22,67131.0,184.8,185.26,184.69,185.22,67131.0
2018-11-30 14:40:00,185.28,185.56,185.18,185.52,43050.0,185.28,185.56,185.18,185.52,43050.0
2018-11-30 14:50:00,185.55,185.55,185.2,185.4,46469.0,185.55,185.55,185.2,185.4,46469.0
2018-11-30 15:00:00,185.44,185.98,185.44,185.97,79955.0,185.44,185.98,185.44,185.97,79955.0
2018-11-30 15:10:00,185.93,186.27,185.77,185.99,52708.0,185.93,186.27,185.77,185.99,52708.0
2018-11-30 15:20:00,185.99,186.05,185.36,185.42,49909.0,185.99,186.05,185.36,185.42,49909.0
2018-11-30 15:30:00,185.37,185.42,184.86,185.35,62052.0,185.37,185.42,184.86,185.35,62052.0
2018-11-30 15:40:00,185.33,185.34,184.69,185.02,111474.0,185.33,185.34,184.69,185.02,111474.0
2018-11-30 15:50:00,185.01,185.87,184.96,185.31,285502.0,185.01,185.87,184.96,185.31,285502.0
2018-12-03 09:30:00,191.98,192.16,186.22,187.56,248788.0,191.98,192.16,186.22,187.56,248788.0
2018-12-03 09:40:00,187.27,188.5,185.78,187.03,102060.0,187.27,188.5,185.78,187.03,102060.0
2018-12-03 09:50:00,187.0,187.47,185.02,187.14,60624.0,187.0,187.47,185.02,187.14,60624.0
2018-12-03 10:00:00,187.1,187.38,185.27,185.72,118530.0,187.1,187.38,185.27,185.72,118530.0
2018-12-03 10:10:00,185.73,186.14,184.6,185.1,112544.0,185.73,186.14,184.6,185.1,112544.0
2018-12-03 10:20:00,185.19,186.88,184.98,185.96,82519.0,185.19,186.88,184.98,185.96,82519.0
2018-12-03 10:30:00,186.03,187.11,185.81,186.14,47573.0,186.03,187.11,185.81,186.14,47573.0
2018-12-03 10:40:00,186.12,186.9,185.77,185.94,56090.0,186.12,186.9,185.77,185.94,56090.0
2018-12-03 10:50:00,185.94,185.99,184.71,185.24,32250.0,185.94,185.99,184.71,185.24,32250.0
2018-12-03 11:00:00,185.4,185.78,184.76,185.67,59906.0,185.4,185.78,184.76,185.67,59906.0
2018-12-03 11:10:00,185.8,186.66,185.33,186.19,66067.0,185.8,186.66,185.33,186.19,66067.0
2018-12-03 11:20:00,186.28,187.11,186.15,187.11,46289.0,186.28,187.11,186.15,187.11,46289.0
2018-12-03 11:30:00,187.12,187.37,186.81,186.95,38384.0,187.12,187.37,186.81,186.95,38384.0
2018-12-03 11:40:00,187.02,187.02,185.56,186.27,60698.0,187.02,187.02,185.56,186.27,60698.0
2018-12-03 11:50:00,186.18,186.41,185.14,185.24,25548.0,186.18,186.41,185.14,185.24,25548.0
2018-12-03 12:00:00,185.31,186.37,185.24,186.18,16121.0,185.31,186.37,185.24,186.18,16121.0
2018-12-03 12:10:00,186.24,186.4,185.98,186.08,24862.0,186.24,186.4,185.98,186.08,24862.0
2018-12-03 12:20:00,185.99,186.3,185.74,186.3,9585.0,185.99,186.3,185.74,186.3,9585.0
2018-12-03 12:30:00,186.35,187.29,186.33,186.82,21429.0,186.35,187.29,186.33,186.82,21429.0
2018-12-03 12:40:00,186.86,187.12,186.67,186.88,10545.0,186.86,187.12,186.67,186.88,10545.0
2018-12-03 12:50:00,186.87,187.08,186.58,186.9,36463.0,186.87,187.08,186.58,186.9,36463.0
2018-12-03 13:00:00,186.9,187.49,186.77,186.78,15209.0,186.9,187.49,186.77,186.78,15209.0
2018-12-03 13:10:00,186.81,187.19,186.24,186.82,27611.0,186.81,187.19,186.24,186.82,27611.0
2018-12-03 13:20:00,186.87,187.02,186.43,186.7,18320.0,186.87,187.02,186.43,186.7,18320.0
2018-12-03 13:30:00,186.61,186.68,185.7,186.03,18767.0,186.61,186.68,185.7,186.03,18767.0
2018-12-03 13:40:00,185.98,186.34,185.48,185.59,23402.0,185.98,186.34,185.48,185.59,23402.0
2018-12-03 13:50:00,185.6,185.96,185.42,185.87,15626.0,185.6,185.96,185.42,185.87,15626.0
2018-12-03 14:00:00,186.08,186.27,185.44,185.82,11294.0,186.08,186.27,185.44,185.82,11294.0
2018-12-03 14:10:00,185.71,186.56,185.67,186.56,61538.0,185.71,186.56,185.67,186.56,61538.0
2018-12-03 14:20:00,186.49,186.81,186.48,186.56,11216.0,186.49,186.81,186.48,186.56,11216.0
2018-12-03 14:30:00,186.62,186.68,186.35,186.4,11606.0,186.62,186.68,186.35,186.4,11606.0
2018-12-03 14:40:00,186.42,186.9,186.41,186.82,16451.0,186.42,186.9,186.41,186.82,16451.0
2018-12-03 14:50:00,186.89,187.23,186.58,186.95,12796.0,186.89,187.23,186.58,186.95,12796.0
2018-12-03 15:00:00,186.88,187.09,186.43,186.94,17578.0,186.88,187.09,186.43,186.94,17578.0
2018-12-03 15:10:00,186.96,188.18,186.96,187.84,40191.0,186.96,188.18,186.96,187.84,40191.0
2018-12-03 15:20:00,187.89,188.12,187.65,188.11,42478.0,187.89,188.12,187.65,188.11,42478.0
2018-12-03 15:30:00,188.16,188.48,188.07,188.11,52011.0,188.16,188.48,188.07,188.11,52011.0
2018-12-03 15:40:00,188.14,188.15,187.85,187.98,77583.0,188.14,188.15,187.85,187.98,77583.0
2018-12-03 15:50:00,187.99,188.1,187.76,187.88,124968.0,187.99,188.1,187.76,187.88,124968.0
2018-12-04 09:30:00,185.59,188.0,185.43,187.69,74709.0,185.59,188.0,185.43,187.69,74709.0
2018-12-04 09:40:00,187.89,188.68,186.28,186.31,88391.0,187.89,188.68,186.28,186.31,88391.0
2018-12-04 09:50:00,186.41,186.68,184.82,186.61,103374.0,186.41,186.68,184.82,186.61,103374.0
2018-12-04 10:00:00,186.47,188.14,186.22,187.89,53100.0,186.47,188.14,186.22,187.89,53100.0
2018-12-04 10:10:00,188.0,188.67,187.79,187.9,55076.0,188.0,188.67,187.79,187.9,55076.0
2018-12-04 10:20:00,187.97,188.1,187.2,187.51,115550.0,187.97,188.1,187.2,187.51,115550.0
2018-12-04 10:30:00,187.58,187.58,187.0,187.16,29300.0,187.58,187.58,187.0,187.16,29300.0
2018-12-04 10:40:00,187.21,187.45,186.77,187.42,39693.0,187.21,187.45,186.77,187.42,39693.0
2018-12-04 10:50:00,187.3,187.46,186.8,186.92,26541.0,187.3,187.46,186.8,186.92,26541.0
2018-12-04 11:00:00,186.75,187.72,186.72,187.3,42293.0,186.75,187.72,186.72,187.3,42293.0
2018-12-04 11:10:00,187.3,187.57,187.04,187.06,47099.0,187.3,187.57,187.04,187.06,47099.0
2018-12-04 11:20:00,187.0,187.56,186.71,186.96,39379.0,187.0,187.56,186.71,186.96,39379.0
2018-12-04 11:30:00,186.97,187.02,185.23,185.44,38146.0,186.97,187.02,185.23,185.44,38146.0
2018-12-04 11:40:00,185.5,185.85,185.2,185.85,36395.0,185.5,185.85,185.2,185.85,36395.0
2018-12-04 11:50:00,185.81,186.12,185.29,185.29,19044.0,185.81,186.12,185.29,185.29,19044.0
2018-12-04 12:00:00,185.29,185.6,184.11,184.23,30203.0,185.29,185.6,184.11,184.23,30203.0
2018-12-04 12:10:00,184.21,184.29,182.76,183.58,49237.0,184.21,184.29,182.76,183.58,49237.0
2018-12-04 12:20:00,183.58,183.82,181.9,181.9,47847.0,183.58,183.82,181.9,181.9,47847.0
2018-12-04 12:30:00,181.9,182.54,180.69,182.14,67652.0,181.9,182.54,180.69,182.14,67652.0
2018-12-04 12:40:00,182.23,183.62,182.15,183.4,41077.0,182.23,183.62,182.15,183.4,41077.0
2018-12-04 12:50:00,183.31,183.33,182.18,182.21,25411.0,183.31,183.33,182.18,182.21,25411.0
2018-12-04 13:00:00,182.18,182.49,181.69,182.06,21789.0,182.18,182.49,181.69,182.06,21789.0
2018-12-04 13:10:00,181.99,182.39,181.75,181.75,23298.0,181.99,182.39,181.75,181.75,23298.0
2018-12-04 13:20:00,181.78,182.01,180.63,180.71,32509.0,181.78,182.01,180.63,180.71,32509.0
2018-12-04 13:30:00,180.72,181.12,179.56,179.56,60004.0,180.72,181.12,179.56,179.56,60004.0
2018-12-04 13:40:00,179.37,180.1,178.22,180.1,56430.0,179.37,180.1,178.22,180.1,56430.0
2018-12-04 13:50:00,180.1,180.81,179.41,180.58,89273.0,180.1,180.81,179.41,180.58,89273.0
2018-12-04 14:00:00,180.58,181.95,180.19,181.95,49236.0,180.58,181.95,180.19,181.95,49236.0
2018-12-04 14:10:00,181.86,183.35,181.86,183.35,45359.0,181.86,183.35,181.86,183.35,45359.0
2018-12-04 14:20:00,183.23,183.23,181.05,181.6,47062.0,183.23,183.23,181.05,181.6,47062.0
2018-12-04 14:30:00,181.73,182.11,181.55,181.8,54272.0,181.73,182.11,181.55,181.8,54272.0
2018-12-04 14:40:00,181.79,182.27,181.35,182.22,15727.0,181.79,182.27,181.35,182.22,15727.0
2018-12-04 14:50:00,182.24,182.57,181.26,181.27,17605.0,182.24,182.57,181.26,181.27,17605.0
2018-12-04 15:00:00,181.42,181.42,180.5,180.59,37463.0,181.42,181.42,180.5,180.59,37463.0
2018-12-04 15:10:00,180.7,181.54,180.7,180.78,38237.0,180.7,181.54,180.7,180.78,38237.0
2018-12-04 15:20:00,180.93,181.34,180.4,180.99,33652.0,180.93,181.34,180.4,180.99,33652.0
2018-12-04 15:30:00,180.86,181.2,180.66,181.03,117535.0,180.86,181.2,180.66,181.03,117535.0
2018-12-04 15:40:00,181.04,181.15,180.35,181.15,112752.0,181.04,181.15,180.35,181.15,112752.0
2018-12-04 15:50:00,181.16,181.21,180.57,180.85,101658.0,181.16,181.21,180.57,180.85,101658.0
2018-12-06 09:30:00,175.82,180.25,174.0,180.06,100823.0,175.82,180.25,174.0,180.06,100823.0
2018-12-06 09:40:00,179.71,180.82,178.74,179.26,76512.0,179.71,180.82,178.74,179.26,76512.0
2018-12-06 09:50:00,179.11,180.01,177.31,179.91,34349.0,179.11,180.01,177.31,179.91,34349.0
2018-12-06 10:00:00,179.93,182.86,179.09,182.73,95997.0,179.93,182.86,179.09,182.73,95997.0
2018-12-06 10:10:00,182.8,183.26,181.08,182.49,98667.0,182.8,183.26,181.08,182.49,98667.0
2018-12-06 10:20:00,182.06,183.32,181.98,183.32,77339.0,182.06,183.32,181.98,183.32,77339.0
2018-12-06 10:30:00,183.33,183.89,183.02,183.67,61418.0,183.33,183.89,183.02,183.67,61418.0
2018-12-06 10:40:00,183.9,185.34,183.28,183.34,74932.0,183.9,185.34,183.28,183.34,74932.0
2018-12-06 10:50:00,183.38,184.1,182.04,182.22,82664.0,183.38,184.1,182.04,182.22,82664.0
2018-12-06 11:00:00,182.35,182.57,181.84,182.18,39359.0,182.35,182.57,181.84,182.18,39359.0
2018-12-06 11:10:00,182.3,182.86,181.9,182.25,41675.0,182.3,182.86,181.9,182.25,41675.0
2018-12-06 11:20:00,182.07,182.45,181.5,181.57,40705.0,182.07,182.45,181.5,181.57,40705.0
2018-12-06 11:30:00,181.56,183.68,181.33,183.55,57645.0,181.56,183.68,181.33,183.55,57645.0
2018-12-06 11:40:00,183.57,183.57,182.01,183.29,25753.0,183.57,183.57,182.01,183.29,25753.0
2018-12-06 11:50:00,183.38,185.49,183.18,184.31,55967.0,183.38,185.49,183.18,184.31,55967.0
2018-12-06 12:00:00,184.31,184.76,183.62,184.1,31639.0,184.31,184.76,183.62,184.1,31639.0
2018-12-06 12:10:00,184.15,184.84,183.71,184.43,65078.0,184.15,184.84,183.71,184.43,65078.0
2018-12-06 12:20:00,184.27,185.32,183.74,185.32,21087.0,184.27,185.32,183.74,185.32,21087.0
2018-12-06 12:30:00,185.28,185.94,185.01,185.22,46192.0,185.28,185.94,185.01,185.22,46192.0
2018-12-06 12:40:00,185.24,186.37,185.19,186.22,47643.0,185.24,186.37,185.19,186.22,47643.0
2018-12-06 12:50:00,186.3,187.17,185.88,186.33,75156.0,186.3,187.17,185.88,186.33,75156.0
2018-12-06 13:00:00,186.12,187.23,185.71,186.47,88796.0,186.12,187.23,185.71,186.47,88796.0
2018-12-06 13:10:00,186.4,186.5,185.69,185.84,25019.0,186.4,186.5,185.69,185.84,25019.0
2018-12-06 13:20:00,185.84,186.04,185.07,185.42,57065.0,185.84,186.04,185.07,185.42,57065.0
2018-12-06 13:30:00,185.41,185.44,184.51,185.07,46784.0,185.41,185.44,184.51,185.07,46784.0
2018-12-06 13:40:00,185.09,186.91,184.9,186.9,48901.0,185.09,186.91,184.9,186.9,48901.0
2018-12-06 13:50:00,186.55,186.97,185.81,185.91,39971.0,186.55,186.97,185.81,185.91,39971.0
2018-12-06 14:00:00,185.91,186.22,185.16,185.85,55209.0,185.91,186.22,185.16,185.85,55209.0
2018-12-06 14:10:00,185.85,185.85,184.86,184.88,27186.0,185.85,185.85,184.86,184.88,27186.0
2018-12-06 14:20:00,184.95,185.25,184.9,185.25,26709.0,184.95,185.25,184.9,185.25,26709.0
2018-12-06 14:30:00,185.14,185.19,184.39,184.66,33174.0,185.14,185.19,184.39,184.66,33174.0
2018-12-06 14:40:00,184.63,185.0,183.55,183.85,29001.0,184.63,185.0,183.55,183.85,29001.0
2018-12-06 14:50:00,183.85,184.96,183.83,184.92,38005.0,183.85,184.96,183.83,184.92,38005.0
2018-12-06 15:00:00,185.05,185.66,184.6,185.28,25002.0,185.05,185.66,184.6,185.28,25002.0
2018-12-06 15:10:00,185.28,185.64,184.8,185.31,29873.0,185.28,185.64,184.8,185.31,29873.0
2018-12-06 15:20:00,185.36,186.08,185.15,185.9,52475.0,185.36,186.08,185.15,185.9,52475.0
2018-12-06 15:30:00,185.9,187.08,185.9,186.51,56727.0,185.9,187.08,185.9,186.51,56727.0
2018-12-06 15:40:00,186.4,186.97,186.1,186.96,73887.0,186.4,186.97,186.1,186.96,73887.0
2018-12-06 15:50:00,186.93,187.8,186.88,187.6,187285.0,186.93,187.8,186.88,187.6,187285.0
2018-12-07 09:30:00,187.0,189.27,186.0,188.7,48373.0,187.0,189.27,186.0,188.7,48373.0
2018-12-07 09:40:00,188.51,189.27,187.37,187.37,49169.0,188.51,189.27,187.37,187.37,49169.0
2018-12-07 09:50:00,187.42,189.67,187.0,188.39,59220.0,187.42,189.67,187.0,188.39,59220.0
2018-12-07 10:00:00,188.27,189.16,187.75,188.25,58802.0,188.27,189.16,187.75,188.25,58802.0
2018-12-07 10:10:00,188.26,188.33,185.93,185.93,115199.0,188.26,188.33,185.93,185.93,115199.0
2018-12-07 10:20:00,185.96,186.21,184.79,185.33,42863.0,185.96,186.21,184.79,185.33,42863.0
2018-12-07 10:30:00,185.11,185.66,184.12,184.5,32402.0,185.11,185.66,184.12,184.5,32402.0
2018-12-07 10:40:00,184.5,185.0,184.33,184.68,39065.0,184.5,185.0,184.33,184.68,39065.0
2018-12-07 10:50:00,184.59,184.63,183.8,184.62,18927.0,184.59,184.63,183.8,184.62,18927.0
2018-12-07 11:00:00,184.33,184.58,183.04,183.28,12628.0,184.33,184.58,183.04,183.28,12628.0
2018-12-07 11:10:00,183.13,183.2,181.83,182.71,35014.0,183.13,183.2,181.83,182.71,35014.0
2018-12-07 11:20:00,182.78,182.78,181.84,182.08,13489.0,182.78,182.78,181.84,182.08,13489.0
2018-12-07 11:30:00,181.99,182.5,181.75,182.11,16006.0,181.99,182.5,181.75,182.11,16006.0
2018-12-07 11:40:00,182.05,183.28,181.84,183.18,26396.0,182.05,183.28,181.84,183.18,26396.0
2018-12-07 11:50:00,183.43,183.64,182.58,182.61,16299.0,183.43,183.64,182.58,182.61,16299.0
2018-12-07 12:00:00,182.61,183.0,182.44,182.82,21105.0,182.61,183.0,182.44,182.82,21105.0
2018-12-07 12:10:00,182.81,183.0,182.01,182.19,24032.0,182.81,183.0,182.01,182.19,24032.0
2018-12-07 12:20:00,182.3,182.75,182.09,182.74,5600.0,182.3,182.75,182.09,182.74,5600.0
2018-12-07 12:30:00,182.75,182.78,181.85,182.01,7431.0,182.75,182.78,181.85,182.01,7431.0
2018-12-07 12:40:00,181.94,181.97,180.74,180.84,29437.0,181.94,181.97,180.74,180.84,29437.0
2018-12-07 12:50:00,180.84,183.01,180.83,183.0,22211.0,180.84,183.01,180.83,183.0,22211.0
2018-12-07 13:00:00,182.85,183.23,182.09,182.25,16666.0,182.85,183.23,182.09,182.25,16666.0
2018-12-07 13:10:00,182.03,182.26,181.63,182.08,12948.0,182.03,182.26,181.63,182.08,12948.0
2018-12-07 13:20:00,182.08,183.74,182.02,183.72,18274.0,182.08,183.74,182.02,183.72,18274.0
2018-12-07 13:30:00,183.46,183.59,182.61,182.94,15187.0,183.46,183.59,182.61,182.94,15187.0
2018-12-07 13:40:00,182.91,183.15,182.23,182.31,9567.0,182.91,183.15,182.23,182.31,9567.0
2018-12-07 13:50:00,182.12,182.4,181.1,181.1,23946.0,182.12,182.4,181.1,181.1,23946.0
2018-12-07 14:00:00,181.08,181.33,180.8,181.14,10181.0,181.08,181.33,180.8,181.14,10181.0
2018-12-07 14:10:00,181.06,181.74,180.85,181.7,10725.0,181.06,181.74,180.85,181.7,10725.0
2018-12-07 14:20:00,181.8,181.91,180.73,180.92,11271.0,181.8,181.91,180.73,180.92,11271.0
2018-12-07 14:30:00,181.03,181.3,180.81,180.97,13226.0,181.03,181.3,180.81,180.97,13226.0
2018-12-07 14:40:00,180.85,181.22,180.44,181.04,13872.0,180.85,181.22,180.44,181.04,13872.0
2018-12-07 14:50:00,180.96,181.23,179.86,179.9,28764.0,180.96,181.23,179.86,179.9,28764.0
2018-12-07 15:00:00,179.91,180.37,179.25,180.37,21613.0,179.91,180.37,179.25,180.37,21613.0
2018-12-07 15:10:00,180.42,180.68,179.51,180.19,18197.0,180.42,180.68,179.51,180.19,18197.0
2018-12-07 15:20:00,180.15,181.3,180.13,181.27,30253.0,180.15,181.3,180.13,181.27,30253.0
2018-12-07 15:30:00,181.13,182.29,180.94,181.34,27566.0,181.13,182.29,180.94,181.34,27566.0
2018-12-07 15:40:00,181.21,182.18,181.06,181.86,110501.0,181.21,182.18,181.06,181.86,110501.0
2018-12-07 15:50:00,181.87,182.67,181.86,182.38,166081.0,181.87,182.67,181.86,182.38,166081.0
2018-12-10 09:30:00,181.0,187.77,181.0,185.03,72857.0,181.0,187.77,181.0,185.03,72857.0
2018-12-10 09:40:00,185.49,187.61,184.95,186.27,61950.0,185.49,187.61,184.95,186.27,61950.0
2018-12-10 09:50:00,185.84,185.85,182.79,183.26,38913.0,185.84,185.85,182.79,183.26,38913.0
2018-12-10 10:00:00,183.26,185.15,183.22,184.7,30042.0,183.26,185.15,183.22,184.7,30042.0
2018-12-10 10:10:00,184.34,186.14,183.76,186.0,24417.0,184.34,186.14,183.76,186.0,24417.0
2018-12-10 10:20:00,186.0,186.0,183.75,183.77,24341.0,186.0,186.0,183.75,183.77,24341.0
2018-12-10 10:30:00,184.26,184.74,183.35,183.68,25777.0,184.26,184.74,183.35,183.68,25777.0
2018-12-10 10:40:00,183.66,183.69,182.21,183.01,34094.0,183.66,183.69,182.21,183.01,34094.0
2018-12-10 10:50:00,183.39,184.05,181.74,182.81,24401.0,183.39,184.05,181.74,182.81,24401.0
2018-12-10 11:00:00,182.81,182.94,181.45,182.26,42203.0,182.81,182.94,181.45,182.26,42203.0
2018-12-10 11:10:00,182.09,182.84,181.93,182.68,63552.0,182.09,182.84,181.93,182.68,63552.0
2018-12-10 11:20:00,182.48,182.83,181.14,182.55,23148.0,182.48,182.83,181.14,182.55,23148.0
2018-12-10 11:30:00,182.81,184.44,182.76,184.43,16538.0,182.81,184.44,182.76,184.43,16538.0
2018-12-10 11:40:00,184.32,185.16,183.85,185.16,42330.0,184.32,185.16,183.85,185.16,42330.0
2018-12-10 11:50:00,185.17,185.8,184.6,184.7,25349.0,185.17,185.8,184.6,184.7,25349.0
2018-12-10 12:00:00,184.75,184.94,183.76,183.81,35328.0,184.75,184.94,183.76,183.81,35328.0
2018-12-10 12:10:00,183.8,183.99,182.89,182.89,10571.0,183.8,183.99,182.89,182.89,10571.0
2018-12-10 12:20:00,182.64,183.05,182.3,182.84,10130.0,182.64,183.05,182.3,182.84,10130.0
2018-12-10 12:30:00,182.89,184.59,182.89,184.22,23475.0,182.89,184.59,182.89,184.22,23475.0
2018-12-10 12:40:00,184.32,185.13,184.27,184.93,17817.0,184.32,185.13,184.27,184.93,17817.0
2018-12-10 12:50:00,184.98,185.11,184.54,184.88,14182.0,184.98,185.11,184.54,184.88,14182.0
2018-12-10 13:00:00,184.89,185.12,184.34,184.78,33354.0,184.89,185.12,184.34,184.78,33354.0
2018-12-10 13:10:00,184.63,185.17,184.39,184.87,19157.0,184.63,185.17,184.39,184.87,19157.0
2018-12-10 13:20:00,184.74,184.74,183.26,183.26,18368.0,184.74,184.74,183.26,183.26,18368.0
2018-12-10 13:30:00,183.6,184.92,183.45,184.41,11649.0,183.6,184.92,183.45,184.41,11649.0
2018-12-10 13:40:00,184.49,184.67,183.78,184.24,10311.0,184.49,184.67,183.78,184.24,10311.0
2018-12-10 13:50:00,184.29,184.81,184.28,184.49,20205.0,184.29,184.81,184.28,184.49,20205.0
2018-12-10 14:00:00,184.53,185.5,184.33,185.31,24499.0,184.53,185.5,184.33,185.31,24499.0
2018-12-10 14:10:00,185.23,185.3,184.27,184.36,8764.0,185.23,185.3,184.27,184.36,8764.0
2018-12-10 14:20:00,184.28,184.82,183.97,184.76,11505.0,184.28,184.82,183.97,184.76,11505.0
2018-12-10 14:30:00,184.91,185.36,184.74,185.08,10470.0,184.91,185.36,184.74,185.08,10470.0
2018-12-10 14:40:00,185.07,185.4,184.96,185.16,19777.0,185.07,185.4,184.96,185.16,19777.0
2018-12-10 14:50:00,185.16,185.25,184.27,184.45,24953.0,185.16,185.25,184.27,184.45,24953.0
2018-12-10 15:00:00,184.49,184.92,184.28,184.92,12639.0,184.49,184.92,184.28,184.92,12639.0
2018-12-10 15:10:00,184.9,185.1,184.05,184.19,14869.0,184.9,185.1,184.05,184.19,14869.0
2018-12-10 15:20:00,184.33,184.75,184.3,184.59,16817.0,184.33,184.75,184.3,184.59,16817.0
2018-12-10 15:30:00,184.66,185.56,184.66,185.46,41909.0,184.66,185.56,184.66,185.46,41909.0
2018-12-10 15:40:00,185.35,185.47,184.74,184.79,49520.0,185.35,185.47,184.74,184.79,49520.0
2018-12-10 15:50:00,184.76,185.16,184.63,184.87,76279.0,184.76,185.16,184.63,184.87,76279.0
2018-12-11 09:30:00,189.16,189.19,186.29,187.3,55944.0,189.16,189.19,186.29,187.3,55944.0
2018-12-11 09:40:00,186.96,188.77,185.86,187.82,47024.0,186.96,188.77,185.86,187.82,47024.0
2018-12-11 09:50:00,187.92,188.55,186.8,187.77,37363.0,187.92,188.55,186.8,187.77,37363.0
2018-12-11 10:00:00,187.88,188.19,186.19,186.49,62601.0,187.88,188.19,186.19,186.49,62601.0
2018-12-11 10:10:00,186.39,186.64,185.43,185.84,39714.0,186.39,186.64,185.43,185.84,39714.0
2018-12-11 10:20:00,185.71,187.16,185.56,187.05,28894.0,185.71,187.16,185.56,187.05,28894.0
2018-12-11 10:30:00,187.05,187.2,185.32,185.99,52302.0,187.05,187.2,185.32,185.99,52302.0
2018-12-11 10:40:00,185.99,186.01,183.89,184.15,71941.0,185.99,186.01,183.89,184.15,71941.0
2018-12-11 10:50:00,184.03,185.21,183.57,184.92,37722.0,184.03,185.21,183.57,184.92,37722.0
2018-12-11 11:00:00,185.05,185.05,184.21,184.5,57783.0,185.05,185.05,184.21,184.5,57783.0
2018-12-11 11:10:00,184.5,185.0,184.24,184.62,14933.0,184.5,185.0,184.24,184.62,14933.0
2018-12-11 11:20:00,184.65,185.49,184.52,185.49,10218.0,184.65,185.49,184.52,185.49,10218.0
2018-12-11 11:30:00,185.46,185.46,184.47,184.76,20387.0,185.46,185.46,184.47,184.76,20387.0
2018-12-11 11:40:00,184.78,185.75,184.49,184.8,105184.0,184.78,185.75,184.49,184.8,105184.0
2018-12-11 11:50:00,184.85,185.9,184.44,185.45,88568.0,184.85,185.9,184.44,185.45,88568.0
2018-12-11 12:00:00,185.34,185.48,184.03,184.15,25022.0,185.34,185.48,184.03,184.15,25022.0
2018-12-11 12:10:00,184.13,184.24,183.03,183.25,15144.0,184.13,184.24,183.03,183.25,15144.0
2018-12-11 12:20:00,183.45,184.67,183.41,183.83,16128.0,183.45,184.67,183.41,183.83,16128.0
2018-12-11 12:30:00,183.8,184.02,183.31,183.67,29179.0,183.8,184.02,183.31,183.67,29179.0
2018-12-11 12:40:00,183.53,183.83,183.21,183.47,24141.0,183.53,183.83,183.21,183.47,24141.0
2018-12-11 12:50:00,183.57,183.81,183.37,183.42,21836.0,183.57,183.81,183.37,183.42,21836.0
2018-12-11 13:00:00,183.4,183.71,183.23,183.52,12750.0,183.4,183.71,183.23,183.52,12750.0
2018-12-11 13:10:00,183.48,183.71,183.13,183.71,10252.0,183.48,183.71,183.13,183.71,10252.0
2018-12-11 13:20:00,183.63,184.18,183.04,183.04,10701.0,183.63,184.18,183.04,183.04,10701.0
2018-12-11 13:30:00,183.03,183.26,182.68,183.26,9361.0,183.03,183.26,182.68,183.26,9361.0
2018-12-11 13:40:00,183.05,183.05,181.83,182.19,18588.0,183.05,183.05,181.83,182.19,18588.0
2018-12-11 13:50:00,182.09,182.57,181.72,182.25,25967.0,182.09,182.57,181.72,182.25,25967.0
2018-12-11 14:00:00,182.51,182.63,182.08,182.14,17483.0,182.51,182.63,182.08,182.14,17483.0
2018-12-11 14:10:00,182.05,183.01,182.01,182.86,17048.0,182.05,183.01,182.01,182.86,17048.0
2018-12-11 14:20:00,182.85,183.84,182.58,183.56,22089.0,182.85,183.84,182.58,183.56,22089.0
2018-12-11 14:30:00,183.69,184.4,183.69,183.92,12273.0,183.69,184.4,183.69,183.92,12273.0
2018-12-11 14:40:00,183.87,184.5,183.6,184.07,17068.0,183.87,184.5,183.6,184.07,17068.0
2018-12-11 14:50:00,183.97,184.07,183.65,183.74,9951.0,183.97,184.07,183.65,183.74,9951.0
2018-12-11 15:00:00,183.76,184.03,183.11,183.91,15489.0,183.76,184.03,183.11,183.91,15489.0
2018-12-11 15:10:00,184.01,184.44,183.84,183.91,13727.0,184.01,184.44,183.84,183.91,13727.0
2018-12-11 15:20:00,183.88,183.98,183.42,183.42,24409.0,183.88,183.98,183.42,183.42,24409.0
2018-12-11 15:30:00,183.43,184.25,183.4,183.94,33035.0,183.43,184.25,183.4,183.94,33035.0
2018-12-11 15:40:00,183.84,184.13,183.6,183.88,51097.0,183.84,184.13,183.6,183.88,51097.0
2018-12-11 15:50:00,183.86,184.1,183.07,183.41,83605.0,183.86,184.1,183.07,183.41,83605.0
2018-12-12 09:30:00,187.0,187.49,185.96,186.58,40006.0,187.0,187.49,185.96,186.58,40006.0
2018-12-12 09:40:00,186.58,187.45,186.3,186.81,55577.0,186.58,187.45,186.3,186.81,55577.0
2018-12-12 09:50:00,186.86,188.18,186.85,188.15,63198.0,186.86,188.18,186.85,188.15,63198.0
2018-12-12 10:00:00,188.2,189.85,187.98,189.78,63825.0,188.2,189.85,187.98,189.78,63825.0
2018-12-12 10:10:00,189.84,189.89,189.05,189.22,85305.0,189.84,189.89,189.05,189.22,85305.0
2018-12-12 10:20:00,189.22,190.11,188.82,188.82,65444.0,189.22,190.11,188.82,188.82,65444.0
2018-12-12 10:30:00,188.91,189.83,188.81,189.0,38886.0,188.91,189.83,188.81,189.0,38886.0
2018-12-12 10:40:00,189.0,189.58,188.75,189.54,34864.0,189.0,189.58,188.75,189.54,34864.0
2018-12-12 10:50:00,189.4,189.69,189.15,189.68,32739.0,189.4,189.69,189.15,189.68,32739.0
2018-12-12 11:00:00,189.63,190.62,189.4,190.62,92042.0,189.63,190.62,189.4,190.62,92042.0
2018-12-12 11:10:00,190.61,191.07,190.12,190.73,87170.0,190.61,191.07,190.12,190.73,87170.0
2018-12-12 11:20:00,190.91,190.91,190.46,190.59,34119.0,190.91,190.91,190.46,190.59,34119.0
2018-12-12 11:30:00,190.61,190.86,189.97,190.25,37365.0,190.61,190.86,189.97,190.25,37365.0
2018-12-12 11:40:00,190.18,191.31,190.09,191.03,55251.0,190.18,191.31,190.09,191.03,55251.0
2018-12-12 11:50:00,191.03,191.36,190.3,190.64,72526.0,191.03,191.36,190.3,190.64,72526.0
2018-12-12 12:00:00,190.65,191.08,189.94,190.06,42997.0,190.65,191.08,189.94,190.06,42997.0
2018-12-12 12:10:00,190.15,190.22,189.15,189.45,41656.0,190.15,190.22,189.15,189.45,41656.0
2018-12-12 12:20:00,189.37,189.77,189.25,189.61,20891.0,189.37,189.77,189.25,189.61,20891.0
2018-12-12 12:30:00,189.62,189.71,189.49,189.63,13064.0,189.62,189.71,189.49,189.63,13064.0
2018-12-12 12:40:00,189.68,189.87,189.54,189.78,21830.0,189.68,189.87,189.54,189.78,21830.0
2018-12-12 12:50:00,189.9,190.76,189.82,190.45,31307.0,189.9,190.76,189.82,190.45,31307.0
2018-12-12 13:00:00,190.43,190.48,190.15,190.24,17447.0,190.43,190.48,190.15,190.24,17447.0
2018-12-12 13:10:00,190.29,190.37,189.59,190.17,18238.0,190.29,190.37,189.59,190.17,18238.0
2018-12-12 13:20:00,190.21,190.44,189.82,190.35,14020.0,190.21,190.44,189.82,190.35,14020.0
2018-12-12 13:30:00,190.34,190.39,190.06,190.39,18373.0,190.34,190.39,190.06,190.39,18373.0
2018-12-12 13:40:00,190.39,190.47,189.96,190.2,71622.0,190.39,190.47,189.96,190.2,71622.0
2018-12-12 13:50:00,190.19,190.3,189.66,190.05,18097.0,190.19,190.3,189.66,190.05,18097.0
2018-12-12 14:00:00,190.05,190.2,189.39,189.4,33713.0,190.05,190.2,189.39,189.4,33713.0
2018-12-12 14:10:00,189.33,189.33,188.51,188.83,13549.0,189.33,189.33,188.51,188.83,13549.0
2018-12-12 14:20:00,188.83,188.92,187.54,187.64,24721.0,188.83,188.92,187.54,187.64,24721.0
2018-12-12 14:30:00,187.63,187.99,187.38,187.6,31366.0,187.63,187.99,187.38,187.6,31366.0
2018-12-12 14:40:00,187.69,187.69,187.12,187.4,28542.0,187.69,187.69,187.12,187.4,28542.0
2018-12-12 14:50:00,187.39,188.29,187.16,187.96,26910.0,187.39,188.29,187.16,187.96,26910.0
2018-12-12 15:00:00,187.96,188.51,187.7,188.37,21715.0,187.96,188.51,187.7,188.37,21715.0
2018-12-12 15:10:00,188.31,188.62,187.37,187.38,17128.0,188.31,188.62,187.37,187.38,17128.0
2018-12-12 15:20:00,187.57,187.98,187.32,187.42,19580.0,187.57,187.98,187.32,187.42,19580.0
2018-12-12 15:30:00,187.49,188.42,187.49,188.36,27346.0,187.49,188.42,187.49,188.36,27346.0
2018-12-12 15:40:00,188.54,188.69,188.16,188.23,64684.0,188.54,188.69,188.16,188.23,64684.0
2018-12-12 15:50:00,188.22,188.23,187.18,187.61,121350.0,188.22,188.23,187.18,187.61,121350.0
2018-12-13 09:30:00,189.4,189.5,187.82,189.07,46545.0,189.4,189.5,187.82,189.07,46545.0
2018-12-13 09:40:00,189.48,190.76,187.75,188.14,36653.0,189.48,190.76,187.75,188.14,36653.0
2018-12-13 09:50:00,188.03,188.03,186.66,187.25,26579.0,188.03,188.03,186.66,187.25,26579.0
2018-12-13 10:00:00,187.42,189.29,187.42,189.11,29122.0,187.42,189.29,187.42,189.11,29122.0
2018-12-13 10:10:00,189.11,189.84,188.8,189.26,29029.0,189.11,189.84,188.8,189.26,29029.0
2018-12-13 10:20:00,189.1,189.2,188.4,188.4,50471.0,189.1,189.2,188.4,188.4,50471.0
2018-12-13 10:30:00,188.35,188.43,186.91,186.95,16621.0,188.35,188.43,186.91,186.95,16621.0
2018-12-13 10:40:00,186.91,187.46,186.75,187.03,21671.0,186.91,187.46,186.75,187.03,21671.0
2018-12-13 10:50:00,186.92,187.61,185.75,187.59,68568.0,186.92,187.61,185.75,187.59,68568.0
2018-12-13 11:00:00,187.46,187.95,186.64,187.42,26524.0,187.46,187.95,186.64,187.42,26524.0
2018-12-13 11:10:00,187.28,187.61,186.42,186.98,20126.0,187.28,187.61,186.42,186.98,20126.0
2018-12-13 11:20:00,186.97,187.6,186.97,187.56,21068.0,186.97,187.6,186.97,187.56,21068.0
2018-12-13 11:30:00,187.43,187.57,186.99,187.21,33142.0,187.43,187.57,186.99,187.21,33142.0
2018-12-13 11:40:00,187.34,188.0,187.15,187.22,31571.0,187.34,188.0,187.15,187.22,31571.0
2018-12-13 11:50:00,187.19,187.19,185.98,185.98,21081.0,187.19,187.19,185.98,185.98,21081.0
2018-12-13 12:00:00,185.96,186.21,185.35,186.05,30883.0,185.96,186.21,185.35,186.05,30883.0
2018-12-13 12:10:00,186.12,186.64,185.83,186.42,18792.0,186.12,186.64,185.83,186.42,18792.0
2018-12-13 12:20:00,186.67,186.68,185.81,186.0,18225.0,186.67,186.68,185.81,186.0,18225.0
2018-12-13 12:30:00,186.2,186.67,185.92,186.56,12555.0,186.2,186.67,185.92,186.56,12555.0
2018-12-13 12:40:00,186.6,187.19,186.6,187.11,11405.0,186.6,187.19,186.6,187.11,11405.0
2018-12-13 12:50:00,187.16,187.39,186.65,186.85,13500.0,187.16,187.39,186.65,186.85,13500.0
2018-12-13 13:00:00,186.84,187.0,186.49,186.83,9294.0,186.84,187.0,186.49,186.83,9294.0
2018-12-13 13:10:00,186.82,187.29,186.52,186.98,8200.0,186.82,187.29,186.52,186.98,8200.0
2018-12-13 13:20:00,186.98,187.22,186.81,187.15,10107.0,186.98,187.22,186.81,187.15,10107.0
2018-12-13 13:30:00,187.14,188.37,187.07,188.26,21382.0,187.14,188.37,187.07,188.26,21382.0
2018-12-13 13:40:00,188.41,188.5,187.79,187.79,14109.0,188.41,188.5,187.79,187.79,14109.0
2018-12-13 13:50:00,187.74,188.22,187.5,187.62,9921.0,187.74,188.22,187.5,187.62,9921.0
2018-12-13 14:00:00,187.61,187.76,187.2,187.39,11290.0,187.61,187.76,187.2,187.39,11290.0
2018-12-13 14:10:00,187.48,187.66,187.23,187.43,13564.0,187.48,187.66,187.23,187.43,13564.0
2018-12-13 14:20:00,187.54,187.96,187.44,187.95,24893.0,187.54,187.96,187.44,187.95,24893.0
2018-12-13 14:30:00,187.82,187.82,187.14,187.47,21797.0,187.82,187.82,187.14,187.47,21797.0
2018-12-13 14:40:00,187.42,187.62,187.31,187.32,16515.0,187.42,187.62,187.31,187.32,16515.0
2018-12-13 14:50:00,187.4,187.8,187.4,187.59,23008.0,187.4,187.8,187.4,187.59,23008.0
2018-12-13 15:00:00,187.64,187.69,187.42,187.56,24537.0,187.64,187.69,187.42,187.56,24537.0
2018-12-13 15:10:00,187.6,188.07,187.48,188.02,27034.0,187.6,188.07,187.48,188.02,27034.0
2018-12-13 15:20:00,188.02,188.04,187.62,187.7,23542.0,188.02,188.04,187.62,187.7,23542.0
2018-12-13 15:30:00,187.65,188.02,187.35,187.45,40780.0,187.65,188.02,187.35,187.45,40780.0
2018-12-13 15:40:00,187.49,188.52,187.46,188.24,95123.0,187.49,188.52,187.46,188.24,95123.0
2018-12-13 15:50:00,188.27,188.43,187.83,188.31,98948.0,188.27,188.43,187.83,188.31,98948.0
2018-12-14 09:30:00,184.54,185.9,183.06,184.05,91065.0,184.54,185.9,183.06,184.05,91065.0
2018-12-14 09:40:00,183.91,185.48,183.36,185.02,53428.0,183.91,185.48,183.36,185.02,53428.0
2018-12-14 09:50:00,184.96,185.3,184.4,185.3,24044.0,184.96,185.3,184.4,185.3,24044.0
2018-12-14 10:00:00,185.35,186.36,185.24,186.02,19889.0,185.35,186.36,185.24,186.02,19889.0
2018-12-14 10:10:00,185.9,186.97,185.23,186.66,31206.0,185.9,186.97,185.23,186.66,31206.0
2018-12-14 10:20:00,186.61,187.2,185.71,186.19,30699.0,186.61,187.2,185.71,186.19,30699.0
2018-12-14 10:30:00,186.08,187.02,185.63,187.02,26834.0,186.08,187.02,185.63,187.02,26834.0
2018-12-14 10:40:00,186.69,186.97,185.94,186.7,31982.0,186.69,186.97,185.94,186.7,31982.0
2018-12-14 10:50:00,186.64,187.63,186.52,187.41,38451.0,186.64,187.63,186.52,187.41,38451.0
2018-12-14 11:00:00,187.39,187.46,186.06,186.17,31999.0,187.39,187.46,186.06,186.17,31999.0
2018-12-14 11:10:00,186.04,186.67,185.64,186.12,24059.0,186.04,186.67,185.64,186.12,24059.0
2018-12-14 11:20:00,186.15,186.49,185.2,185.59,19345.0,186.15,186.49,185.2,185.59,19345.0
2018-12-14 11:30:00,185.66,186.55,185.53,185.8,24374.0,185.66,186.55,185.53,185.8,24374.0
2018-12-14 11:40:00,186.1,186.1,184.84,184.84,19211.0,186.1,186.1,184.84,184.84,19211.0
2018-12-14 11:50:00,184.84,185.08,184.19,184.46,33425.0,184.84,185.08,184.19,184.46,33425.0
2018-12-14 12:00:00,184.33,185.22,184.3,185.2,11933.0,184.33,185.22,184.3,185.2,11933.0
2018-12-14 12:10:00,185.08,185.3,184.44,185.24,12985.0,185.08,185.3,184.44,185.24,12985.0
2018-12-14 12:20:00,184.94,185.19,184.49,184.73,9698.0,184.94,185.19,184.49,184.73,9698.0
2018-12-14 12:30:00,184.86,185.54,184.57,185.07,27026.0,184.86,185.54,184.57,185.07,27026.0
2018-12-14 12:40:00,185.07,185.07,184.23,184.23,13451.0,185.07,185.07,184.23,184.23,13451.0
2018-12-14 12:50:00,184.31,184.62,184.14,184.15,17723.0,184.31,184.62,184.14,184.15,17723.0
2018-12-14 13:00:00,184.24,184.46,183.77,184.3,21856.0,184.24,184.46,183.77,184.3,21856.0
2018-12-14 13:10:00,184.36,184.64,183.98,183.99,21330.0,184.36,184.64,183.98,183.99,21330.0
2018-12-14 13:20:00,183.95,184.21,183.84,183.9,22653.0,183.95,184.21,183.84,183.9,22653.0
2018-12-14 13:30:00,183.83,183.83,182.64,182.76,44234.0,183.83,183.83,182.64,182.76,44234.0
2018-12-14 13:40:00,182.73,183.74,182.7,182.7,20744.0,182.73,183.74,182.7,182.7,20744.0
2018-12-14 13:50:00,182.82,182.94,182.39,182.57,20403.0,182.82,182.94,182.39,182.57,20403.0
2018-12-14 14:00:00,182.48,183.0,182.47,182.61,18517.0,182.48,183.0,182.47,182.61,18517.0
2018-12-14 14:10:00,182.59,182.63,181.84,182.24,33315.0,182.59,182.63,181.84,182.24,33315.0
2018-12-14 14:20:00,182.23,183.13,182.11,183.03,29593.0,182.23,183.13,182.11,183.03,29593.0
2018-12-14 14:30:00,183.07,183.3,182.42,182.42,25796.0,183.07,183.3,182.42,182.42,25796.0
2018-12-14 14:40:00,182.48,182.96,182.31,182.75,26373.0,182.48,182.96,182.31,182.75,26373.0
2018-12-14 14:50:00,182.81,183.15,182.25,182.47,31263.0,182.81,183.15,182.25,182.47,31263.0
2018-12-14 15:00:00,182.53,182.72,182.28,182.33,28031.0,182.53,182.72,182.28,182.33,28031.0
2018-12-14 15:10:00,182.3,183.19,182.2,183.19,24113.0,182.3,183.19,182.2,183.19,24113.0
2018-12-14 15:20:00,183.19,183.21,182.34,182.67,22586.0,183.19,183.21,182.34,182.67,22586.0
2018-12-14 15:30:00,182.65,182.81,182.0,182.0,44529.0,182.65,182.81,182.0,182.0,44529.0
2018-12-14 15:40:00,182.06,182.08,181.46,181.7,117837.0,182.06,182.08,181.46,181.7,117837.0
2018-12-14 15:50:00,181.72,182.47,181.67,181.98,101660.0,181.72,182.47,181.67,181.98,101660.0
2018-12-17 09:30:00,180.01,180.01,175.78,176.29,98987.0,180.01,180.01,175.78,176.29,98987.0
2018-12-17 09:40:00,176.29,176.69,173.48,174.36,66512.0,176.29,176.69,173.48,174.36,66512.0
2018-12-17 09:50:00,174.41,175.94,173.71,175.81,59713.0,174.41,175.94,173.71,175.81,59713.0
2018-12-17 10:00:00,175.79,176.63,175.62,176.59,59977.0,175.79,176.63,175.62,176.59,59977.0
2018-12-17 10:10:00,176.59,177.34,175.78,176.44,84111.0,176.59,177.34,175.78,176.44,84111.0
2018-12-17 10:20:00,176.4,176.72,175.72,176.08,50825.0,176.4,176.72,175.72,176.08,50825.0
2018-12-17 10:30:00,176.08,176.3,175.28,175.91,81982.0,176.08,176.3,175.28,175.91,81982.0
2018-12-17 10:40:00,175.85,176.81,175.78,175.82,48180.0,175.85,176.81,175.78,175.82,48180.0
2018-12-17 10:50:00,175.78,176.37,175.32,175.5,75445.0,175.78,176.37,175.32,175.5,75445.0
2018-12-17 11:00:00,175.49,176.37,175.38,176.03,64263.0,175.49,176.37,175.38,176.03,64263.0
2018-12-17 11:10:00,175.98,176.74,175.42,176.23,55545.0,175.98,176.74,175.42,176.23,55545.0
2018-12-17 11:20:00,176.21,176.42,175.42,175.51,40606.0,176.21,176.42,175.42,175.51,40606.0
2018-12-17 11:30:00,175.59,175.82,175.0,175.01,52601.0,175.59,175.82,175.0,175.01,52601.0
2018-12-17 11:40:00,175.0,175.08,173.84,174.57,36312.0,175.0,175.08,173.84,174.57,36312.0
2018-12-17 11:50:00,174.62,175.65,174.3,175.65,19907.0,174.62,175.65,174.3,175.65,19907.0
2018-12-17 12:00:00,175.44,176.15,175.35,175.65,21473.0,175.44,176.15,175.35,175.65,21473.0
2018-12-17 12:10:00,175.63,175.76,174.82,174.82,24964.0,175.63,175.76,174.82,174.82,24964.0
2018-12-17 12:20:00,174.95,175.32,174.4,174.64,42854.0,174.95,175.32,174.4,174.64,42854.0
2018-12-17 12:30:00,174.51,174.57,172.74,173.69,60598.0,174.51,174.57,172.74,173.69,60598.0
2018-12-17 12:40:00,173.57,173.84,172.9,173.13,23738.0,173.57,173.84,172.9,173.13,23738.0
2018-12-17 12:50:00,173.04,173.04,172.45,172.45,32628.0,173.04,173.04,172.45,172.45,32628.0
2018-12-17 13:00:00,172.36,173.43,172.0,173.43,36131.0,172.36,173.43,172.0,173.43,36131.0
2018-12-17 13:10:00,173.33,173.37,172.13,172.36,18215.0,173.33,173.37,172.13,172.36,18215.0
2018-12-17 13:20:00,172.36,172.67,171.87,172.41,19668.0,172.36,172.67,171.87,172.41,19668.0
2018-12-17 13:30:00,172.29,172.67,171.26,171.44,21031.0,172.29,172.67,171.26,171.44,21031.0
2018-12-17 13:40:00,171.5,172.47,171.26,171.8,18823.0,171.5,172.47,171.26,171.8,18823.0
2018-12-17 13:50:00,171.65,172.16,171.33,171.76,23547.0,171.65,172.16,171.33,171.76,23547.0
2018-12-17 14:00:00,171.61,171.84,171.26,171.26,20177.0,171.61,171.84,171.26,171.26,20177.0
2018-12-17 14:10:00,171.2,172.12,171.07,171.82,18648.0,171.2,172.12,171.07,171.82,18648.0
2018-12-17 14:20:00,171.59,172.56,171.32,171.65,31441.0,171.59,172.56,171.32,171.65,31441.0
2018-12-17 14:30:00,171.5,172.25,171.45,171.96,26329.0,171.5,172.25,171.45,171.96,26329.0
2018-12-17 14:40:00,171.92,173.35,171.89,173.05,33377.0,171.92,173.35,171.89,173.05,33377.0
2018-12-17 14:50:00,173.04,173.22,171.92,172.25,36015.0,173.04,173.22,171.92,172.25,36015.0
2018-12-17 15:00:00,172.24,172.42,171.58,171.58,25073.0,172.24,172.42,171.58,171.58,25073.0
2018-12-17 15:10:00,171.53,172.39,171.53,172.29,25845.0,171.53,172.39,171.53,172.29,25845.0
2018-12-17 15:20:00,172.2,172.22,170.98,171.23,39064.0,172.2,172.22,170.98,171.23,39064.0
2018-12-17 15:30:00,171.28,171.3,170.58,171.04,54870.0,171.28,171.3,170.58,171.04,54870.0
2018-12-17 15:40:00,170.97,171.42,170.52,170.9,70454.0,170.97,171.42,170.52,170.9,70454.0
2018-12-17 15:50:00,170.91,171.61,170.85,171.38,116071.0,170.91,171.61,170.85,171.38,116071.0
2018-12-18 09:30:00,173.42,175.62,173.34,173.89,68440.0,173.42,175.62,173.34,173.89,68440.0
2018-12-18 09:40:00,173.8,175.34,173.07,174.18,30453.0,173.8,175.34,173.07,174.18,30453.0
2018-12-18 09:50:00,173.78,173.87,172.78,173.76,29722.0,173.78,173.87,172.78,173.76,29722.0
2018-12-18 10:00:00,173.76,173.97,171.4,171.56,32253.0,173.76,173.97,171.4,171.56,32253.0
2018-12-18 10:10:00,171.56,172.17,171.04,171.1,82447.0,171.56,172.17,171.04,171.1,82447.0
2018-12-18 10:20:00,171.36,172.22,170.72,171.62,60172.0,171.36,172.22,170.72,171.62,60172.0
2018-12-18 10:30:00,171.81,173.61,171.77,173.59,28897.0,171.81,173.61,171.77,173.59,28897.0
2018-12-18 10:40:00,173.45,173.57,171.74,173.13,37156.0,173.45,173.57,171.74,173.13,37156.0
2018-12-18 10:50:00,173.13,173.9,172.8,173.0,83866.0,173.13,173.9,172.8,173.0,83866.0
2018-12-18 11:00:00,173.01,173.44,172.87,173.15,48329.0,173.01,173.44,172.87,173.15,48329.0
2018-12-18 11:10:00,173.17,173.61,172.7,172.98,17036.0,173.17,173.61,172.7,172.98,17036.0
2018-12-18 11:20:00,173.04,173.04,171.59,172.39,34233.0,173.04,173.04,171.59,172.39,34233.0
2018-12-18 11:30:00,172.49,172.95,172.0,172.26,19701.0,172.49,172.95,172.0,172.26,19701.0
2018-12-18 11:40:00,172.32,172.56,171.96,172.35,27594.0,172.32,172.56,171.96,172.35,27594.0
2018-12-18 11:50:00,172.33,172.76,171.84,172.35,18355.0,172.33,172.76,171.84,172.35,18355.0
2018-12-18 12:00:00,172.36,173.24,172.26,172.82,18478.0,172.36,173.24,172.26,172.82,18478.0
2018-12-18 12:10:00,172.95,173.25,172.43,172.78,23725.0,172.95,173.25,172.43,172.78,23725.0
2018-12-18 12:20:00,172.76,173.15,172.71,172.96,24339.0,172.76,173.15,172.71,172.96,24339.0
2018-12-18 12:30:00,173.08,173.22,172.8,172.93,15767.0,173.08,173.22,172.8,172.93,15767.0
2018-12-18 12:40:00,172.92,173.61,172.71,173.61,23945.0,172.92,173.61,172.71,173.61,23945.0
2018-12-18 12:50:00,173.45,174.69,173.33,174.45,19765.0,173.45,174.69,173.33,174.45,19765.0
2018-12-18 13:00:00,174.41,174.72,174.02,174.56,18373.0,174.41,174.72,174.02,174.56,18373.0
2018-12-18 13:10:00,174.75,174.83,174.36,174.64,12449.0,174.75,174.83,174.36,174.64,12449.0
2018-12-18 13:20:00,174.67,174.83,173.96,174.02,12404.0,174.67,174.83,173.96,174.02,12404.0
2018-12-18 13:30:00,174.16,174.16,172.7,172.7,12212.0,174.16,174.16,172.7,172.7,12212.0
2018-12-18 13:40:00,172.7,173.44,172.69,173.05,24411.0,172.7,173.44,172.69,173.05,24411.0
2018-12-18 13:50:00,173.09,173.55,172.83,173.45,29336.0,173.09,173.55,172.83,173.45,29336.0
2018-12-18 14:00:00,173.56,173.86,173.28,173.71,10762.0,173.56,173.86,173.28,173.71,10762.0
2018-12-18 14:10:00,173.69,173.93,173.1,173.21,10298.0,173.69,173.93,173.1,173.21,10298.0
2018-12-18 14:20:00,173.29,174.55,173.2,174.55,24772.0,173.29,174.55,173.2,174.55,24772.0
2018-12-18 14:30:00,174.44,174.45,173.42,173.49,14239.0,174.44,174.45,173.42,173.49,14239.0
2018-12-18 14:40:00,173.5,173.68,172.49,172.93,28494.0,173.5,173.68,172.49,172.93,28494.0
2018-12-18 14:50:00,172.93,173.25,172.31,172.4,18239.0,172.93,173.25,172.31,172.4,18239.0
2018-12-18 15:00:00,172.39,172.43,171.36,171.61,29829.0,172.39,172.43,171.36,171.61,29829.0
2018-12-18 15:10:00,171.56,172.37,171.56,172.21,22568.0,171.56,172.37,171.56,172.21,22568.0
2018-12-18 15:20:00,172.15,172.2,171.41,171.58,51765.0,172.15,172.2,171.41,171.58,51765.0
2018-12-18 15:30:00,171.73,173.55,171.69,173.37,48964.0,171.73,173.55,171.69,173.37,48964.0
2018-12-18 15:40:00,173.31,174.49,173.3,174.3,43862.0,173.31,174.49,173.3,174.3,43862.0
2018-12-18 15:50:00,174.33,174.34,173.35,173.57,110030.0,174.33,174.34,173.35,173.57,110030.0
2018-12-19 09:30:00,174.64,176.0,174.01,175.84,40653.0,174.64,176.0,174.01,175.84,40653.0
2018-12-19 09:40:00,175.99,176.68,175.46,176.3,59757.0,175.99,176.68,175.46,176.3,59757.0
2018-12-19 09:50:00,176.32,178.22,176.13,177.78,55470.0,176.32,178.22,176.13,177.78,55470.0
2018-12-19 10:00:00,177.62,178.49,177.6,178.23,85461.0,177.62,178.49,177.6,178.23,85461.0
2018-12-19 10:10:00,178.34,178.88,178.14,178.42,68398.0,178.34,178.88,178.14,178.42,68398.0
2018-12-19 10:20:00,178.42,179.18,178.41,178.94,32238.0,178.42,179.18,178.41,178.94,32238.0
2018-12-19 10:30:00,178.97,179.28,178.23,178.77,51790.0,178.97,179.28,178.23,178.77,51790.0
2018-12-19 10:40:00,178.72,179.15,178.5,178.76,19286.0,178.72,179.15,178.5,178.76,19286.0
2018-12-19 10:50:00,178.76,179.07,178.39,178.88,18456.0,178.76,179.07,178.39,178.88,18456.0
2018-12-19 11:00:00,178.88,179.21,178.54,178.85,37071.0,178.88,179.21,178.54,178.85,37071.0
2018-12-19 11:10:00,178.85,179.12,178.56,178.57,24500.0,178.85,179.12,178.56,178.57,24500.0
2018-12-19 11:20:00,178.72,179.43,178.68,179.37,23972.0,178.72,179.43,178.68,179.37,23972.0
2018-12-19 11:30:00,179.3,179.64,178.94,178.94,27741.0,179.3,179.64,178.94,178.94,27741.0
2018-12-19 11:40:00,178.84,179.23,178.64,179.18,17308.0,178.84,179.23,178.64,179.18,17308.0
2018-12-19 11:50:00,179.19,180.21,179.18,180.0,34684.0,179.19,180.21,179.18,180.0,34684.0
2018-12-19 12:00:00,180.03,180.6,179.8,180.6,16940.0,180.03,180.6,179.8,180.6,16940.0
2018-12-19 12:10:00,180.6,180.74,179.81,180.2,23466.0,180.6,180.74,179.81,180.2,23466.0
2018-12-19 12:20:00,180.19,180.6,180.11,180.16,18959.0,180.19,180.6,180.11,180.16,18959.0
2018-12-19 12:30:00,180.17,180.45,180.08,180.36,7835.0,180.17,180.45,180.08,180.36,7835.0
2018-12-19 12:40:00,180.42,180.67,180.22,180.22,21786.0,180.42,180.67,180.22,180.22,21786.0
2018-12-19 12:50:00,180.39,180.68,180.06,180.1,30797.0,180.39,180.68,180.06,180.1,30797.0
2018-12-19 13:00:00,180.1,180.51,180.01,180.5,78219.0,180.1,180.51,180.01,180.5,78219.0
2018-12-19 13:10:00,180.45,180.71,180.35,180.59,42195.0,180.45,180.71,180.35,180.59,42195.0
2018-12-19 13:20:00,180.66,180.67,180.1,180.4,27286.0,180.66,180.67,180.1,180.4,27286.0
2018-12-19 13:30:00,180.34,180.66,180.21,180.44,34018.0,180.34,180.66,180.21,180.44,34018.0
2018-12-19 13:40:00,180.47,180.85,180.46,180.78,32203.0,180.47,180.85,180.46,180.78,32203.0
2018-12-19 13:50:00,180.71,181.14,180.29,180.59,23674.0,180.71,181.14,180.29,180.59,23674.0
2018-12-19 14:00:00,180.83,181.03,176.12,176.59,70587.0,180.83,181.03,176.12,176.59,70587.0
2018-12-19 14:10:00,176.6,176.76,174.71,176.02,70058.0,176.6,176.76,174.71,176.02,70058.0
2018-12-19 14:20:00,176.14,178.53,176.08,178.22,47363.0,176.14,178.53,176.08,178.22,47363.0
2018-12-19 14:30:00,178.26,179.09,177.67,178.41,29139.0,178.26,179.09,177.67,178.41,29139.0
2018-12-19 14:40:00,178.44,178.44,175.66,176.01,35626.0,178.44,178.44,175.66,176.01,35626.0
2018-12-19 14:50:00,175.94,176.09,173.78,174.61,29638.0,175.94,176.09,173.78,174.61,29638.0
2018-12-19 15:00:00,174.6,174.7,171.13,173.07,100602.0,174.6,174.7,171.13,173.07,100602.0
2018-12-19 15:10:00,173.22,174.38,172.77,173.75,60595.0,173.22,174.38,172.77,173.75,60595.0
2018-12-19 15:20:00,173.94,174.6,173.02,173.66,54530.0,173.94,174.6,173.02,173.66,54530.0
2018-12-19 15:30:00,173.61,174.27,172.73,173.35,76902.0,173.61,174.27,172.73,173.35,76902.0
2018-12-19 15:40:00,173.3,174.16,172.58,173.94,61611.0,173.3,174.16,172.58,173.94,61611.0
2018-12-19 15:50:00,173.99,174.56,173.96,174.06,89838.0,173.99,174.56,173.96,174.06,89838.0
2018-12-20 09:30:00,171.84,174.81,171.25,172.99,63776.0,171.84,174.81,171.25,172.99,63776.0
2018-12-20 09:40:00,172.52,172.52,169.19,169.63,55853.0,172.52,172.52,169.19,169.63,55853.0
2018-12-20 09:50:00,169.7,170.17,168.4,169.82,74911.0,169.7,170.17,168.4,169.82,74911.0
2018-12-20 10:00:00,169.63,171.17,169.28,170.95,91239.0,169.63,171.17,169.28,170.95,91239.0
2018-12-20 10:10:00,170.87,170.94,170.17,170.17,37823.0,170.87,170.94,170.17,170.17,37823.0
2018-12-20 10:20:00,170.18,170.18,169.48,169.81,34504.0,170.18,170.18,169.48,169.81,34504.0
2018-12-20 10:30:00,169.8,170.3,168.59,168.87,58420.0,169.8,170.3,168.59,168.87,58420.0
2018-12-20 10:40:00,168.88,170.01,168.8,168.95,56209.0,168.88,170.01,168.8,168.95,56209.0
2018-12-20 10:50:00,168.87,168.9,167.21,167.21,88401.0,168.87,168.9,167.21,167.21,88401.0
2018-12-20 11:00:00,167.12,167.31,165.33,165.42,102299.0,167.12,167.31,165.33,165.42,102299.0
2018-12-20 11:10:00,165.7,166.15,165.11,165.14,61116.0,165.7,166.15,165.11,165.14,61116.0
2018-12-20 11:20:00,165.14,165.14,162.48,163.19,110702.0,165.14,165.14,162.48,163.19,110702.0
2018-12-20 11:30:00,163.2,163.96,162.16,162.3,69125.0,163.2,163.96,162.16,162.3,69125.0
2018-12-20 11:40:00,162.4,162.75,160.45,160.61,79699.0,162.4,162.75,160.45,160.61,79699.0
2018-12-20 11:50:00,160.65,162.2,160.0,161.64,133206.0,160.65,162.2,160.0,161.64,133206.0
2018-12-20 12:00:00,161.72,163.16,161.22,163.16,97805.0,161.72,163.16,161.22,163.16,97805.0
2018-12-20 12:10:00,163.17,164.53,162.86,164.42,49238.0,163.17,164.53,162.86,164.42,49238.0
2018-12-20 12:20:00,164.43,167.45,163.96,166.85,103354.0,164.43,167.45,163.96,166.85,103354.0
2018-12-20 12:30:00,166.85,167.0,165.86,166.66,68190.0,166.85,167.0,165.86,166.66,68190.0
2018-12-20 12:40:00,166.5,166.97,166.09,166.67,66254.0,166.5,166.97,166.09,166.67,66254.0
2018-12-20 12:50:00,166.71,168.04,166.64,167.89,48551.0,166.71,168.04,166.64,167.89,48551.0
2018-12-20 13:00:00,167.91,167.91,166.89,167.2,52491.0,167.91,167.91,166.89,167.2,52491.0
2018-12-20 13:10:00,166.99,167.85,166.72,167.49,44357.0,166.99,167.85,166.72,167.49,44357.0
2018-12-20 13:20:00,167.5,168.09,167.23,167.51,42384.0,167.5,168.09,167.23,167.51,42384.0
2018-12-20 13:30:00,167.54,167.77,166.77,167.49,42791.0,167.54,167.77,166.77,167.49,42791.0
2018-12-20 13:40:00,167.43,168.06,167.11,167.66,35399.0,167.43,168.06,167.11,167.66,35399.0
2018-12-20 13:50:00,167.81,167.81,166.86,167.08,14762.0,167.81,167.81,166.86,167.08,14762.0
2018-12-20 14:00:00,167.1,167.21,166.2,166.71,30346.0,167.1,167.21,166.2,166.71,30346.0
2018-12-20 14:10:00,166.81,166.95,165.78,166.22,64674.0,166.81,166.95,165.78,166.22,64674.0
2018-12-20 14:20:00,166.29,168.04,166.28,168.04,37906.0,166.29,168.04,166.28,168.04,37906.0
2018-12-20 14:30:00,168.17,169.19,168.16,168.76,65119.0,168.17,169.19,168.16,168.76,65119.0
2018-12-20 14:40:00,168.62,170.61,168.44,170.61,44358.0,168.62,170.61,168.44,170.61,44358.0
2018-12-20 14:50:00,170.53,170.53,169.02,169.92,71780.0,170.53,170.53,169.02,169.92,71780.0
2018-12-20 15:00:00,169.9,169.9,168.55,169.79,57246.0,169.9,169.9,168.55,169.79,57246.0
2018-12-20 15:10:00,169.69,169.87,169.28,169.63,34559.0,169.69,169.87,169.28,169.63,34559.0
2018-12-20 15:20:00,169.53,170.53,169.4,170.09,41529.0,169.53,170.53,169.4,170.09,41529.0
2018-12-20 15:30:00,170.05,170.99,170.05,170.75,64637.0,170.05,170.99,170.05,170.75,64637.0
2018-12-20 15:40:00,170.69,171.02,169.82,170.05,104282.0,170.69,171.02,169.82,170.05,104282.0
2018-12-20 15:50:00,169.99,170.1,169.13,169.98,157975.0,169.99,170.1,169.13,169.98,157975.0
2018-12-21 09:30:00,170.02,170.49,169.29,170.1,155898.0,170.02,170.49,169.29,170.1,155898.0
2018-12-21 09:40:00,169.82,170.0,165.03,166.22,113046.0,169.82,170.0,165.03,166.22,113046.0
2018-12-21 09:50:00,166.41,166.46,163.53,165.48,68802.0,166.41,166.46,163.53,165.48,68802.0
2018-12-21 10:00:00,165.3,165.67,164.11,165.05,36254.0,165.3,165.67,164.11,165.05,36254.0
2018-12-21 10:10:00,165.0,169.73,165.0,169.39,55833.0,165.0,169.73,165.0,169.39,55833.0
2018-12-21 10:20:00,169.42,169.5,168.65,168.95,121841.0,169.42,169.5,168.65,168.95,121841.0
2018-12-21 10:30:00,168.95,169.04,167.34,167.75,57971.0,168.95,169.04,167.34,167.75,57971.0
2018-12-21 10:40:00,167.9,168.21,167.33,167.8,24318.0,167.9,168.21,167.33,167.8,24318.0
2018-12-21 10:50:00,167.93,168.26,167.19,167.37,22872.0,167.93,168.26,167.19,167.37,22872.0
2018-12-21 11:00:00,167.25,167.37,164.55,164.64,40582.0,167.25,167.37,164.55,164.64,40582.0
2018-12-21 11:10:00,164.79,165.43,164.41,165.3,32154.0,164.79,165.43,164.41,165.3,32154.0
2018-12-21 11:20:00,165.3,165.67,164.76,165.38,31523.0,165.3,165.67,164.76,165.38,31523.0
2018-12-21 11:30:00,165.6,165.6,164.2,164.21,37486.0,165.6,165.6,164.2,164.21,37486.0
2018-12-21 11:40:00,164.04,164.44,163.54,163.54,38525.0,164.04,164.44,163.54,163.54,38525.0
2018-12-21 11:50:00,163.64,163.84,162.74,162.96,47877.0,163.64,163.84,162.74,162.96,47877.0
2018-12-21 12:00:00,162.97,162.97,161.87,162.5,35657.0,162.97,162.97,161.87,162.5,35657.0
2018-12-21 12:10:00,162.47,162.66,161.78,162.18,21276.0,162.47,162.66,161.78,162.18,21276.0
2018-12-21 12:20:00,162.18,162.3,161.19,161.36,39858.0,162.18,162.3,161.19,161.36,39858.0
2018-12-21 12:30:00,161.3,162.09,160.44,162.0,47760.0,161.3,162.09,160.44,162.0,47760.0
2018-12-21 12:40:00,162.11,163.73,162.07,163.11,61756.0,162.11,163.73,162.07,163.11,61756.0
2018-12-21 12:50:00,163.11,163.11,162.0,162.12,50699.0,163.11,163.11,162.0,162.12,50699.0
2018-12-21 13:00:00,162.06,162.78,162.0,162.62,30062.0,162.06,162.78,162.0,162.62,30062.0
2018-12-21 13:10:00,162.78,163.2,162.49,162.83,20174.0,162.78,163.2,162.49,162.83,20174.0
2018-12-21 13:20:00,162.65,163.59,162.65,162.81,23072.0,162.65,163.59,162.65,162.81,23072.0
2018-12-21 13:30:00,162.87,163.49,162.83,163.05,14182.0,162.87,163.49,162.83,163.05,14182.0
2018-12-21 13:40:00,163.41,163.69,162.85,163.47,35219.0,163.41,163.69,162.85,163.47,35219.0
2018-12-21 13:50:00,163.47,163.67,162.19,162.4,17971.0,163.47,163.67,162.19,162.4,17971.0
2018-12-21 14:00:00,162.39,162.62,161.99,162.08,28143.0,162.39,162.62,161.99,162.08,28143.0
2018-12-21 14:10:00,162.09,162.54,161.99,162.31,38156.0,162.09,162.54,161.99,162.31,38156.0
2018-12-21 14:20:00,162.32,162.66,161.87,162.05,30582.0,162.32,162.66,161.87,162.05,30582.0
2018-12-21 14:30:00,162.14,162.6,161.96,162.48,34042.0,162.14,162.6,161.96,162.48,34042.0
2018-12-21 14:40:00,162.48,162.55,161.37,161.37,31555.0,162.48,162.55,161.37,161.37,31555.0
2018-12-21 14:50:00,161.54,162.71,161.49,161.95,28548.0,161.54,162.71,161.49,161.95,28548.0
2018-12-21 15:00:00,162.04,162.37,161.76,162.27,32028.0,162.04,162.37,161.76,162.27,32028.0
2018-12-21 15:10:00,162.38,162.38,161.28,161.43,46720.0,162.38,162.38,161.28,161.43,46720.0
2018-12-21 15:20:00,161.33,162.04,161.16,161.29,36721.0,161.33,162.04,161.16,161.29,36721.0
2018-12-21 15:30:00,161.16,161.96,161.16,161.65,79159.0,161.16,161.96,161.16,161.65,79159.0
2018-12-21 15:40:00,161.72,162.54,161.57,161.82,91167.0,161.72,162.54,161.57,161.82,91167.0
2018-12-21 15:50:00,161.88,162.11,161.2,162.01,144612.0,161.88,162.11,161.2,162.01,144612.0
2018-12-24 09:30:00,159.02,163.77,158.0,161.19,75778.0,159.02,163.77,158.0,161.19,75778.0
2018-12-24 09:40:00,161.1,162.23,158.26,159.26,36876.0,161.1,162.23,158.26,159.26,36876.0
2018-12-24 09:50:00,159.28,160.39,158.67,160.17,25801.0,159.28,160.39,158.67,160.17,25801.0
2018-12-24 10:00:00,160.45,162.1,160.27,162.1,47398.0,160.45,162.1,160.27,162.1,47398.0
2018-12-24 10:10:00,162.22,162.54,160.65,161.56,45543.0,162.22,162.54,160.65,161.56,45543.0
2018-12-24 10:20:00,161.67,162.18,160.82,162.11,36072.0,161.67,162.18,160.82,162.11,36072.0
2018-12-24 10:30:00,162.19,163.1,161.27,162.27,36927.0,162.19,163.1,161.27,162.27,36927.0
2018-12-24 10:40:00,162.26,163.81,162.23,163.01,27615.0,162.26,163.81,162.23,163.01,27615.0
2018-12-24 10:50:00,162.88,162.89,160.88,162.48,26106.0,162.88,162.89,160.88,162.48,26106.0
2018-12-24 11:00:00,162.56,162.63,160.92,161.97,21924.0,162.56,162.63,160.92,161.97,21924.0
2018-12-24 11:10:00,161.85,162.13,160.76,161.89,19044.0,161.85,162.13,160.76,161.89,19044.0
2018-12-24 11:20:00,161.93,162.24,161.01,161.37,26950.0,161.93,162.24,161.01,161.37,26950.0
2018-12-24 11:30:00,161.41,161.89,160.76,161.16,20065.0,161.41,161.89,160.76,161.16,20065.0
2018-12-24 11:40:00,161.1,161.4,159.47,159.47,31737.0,161.1,161.4,159.47,159.47,31737.0
2018-12-24 11:50:00,159.64,160.7,159.38,160.2,22447.0,159.64,160.7,159.38,160.2,22447.0
2018-12-24 12:00:00,160.31,161.04,160.27,160.52,21907.0,160.31,161.04,160.27,160.52,21907.0
2018-12-24 12:10:00,160.52,160.75,160.02,160.55,21586.0,160.52,160.75,160.02,160.55,21586.0
2018-12-24 12:20:00,160.64,161.47,159.91,160.55,22473.0,160.64,161.47,159.91,160.55,22473.0
2018-12-24 12:30:00,160.68,161.09,160.06,160.36,33292.0,160.68,161.09,160.06,160.36,33292.0
2018-12-24 12:40:00,160.49,160.49,159.98,160.1,25760.0,160.49,160.49,159.98,160.1,25760.0
2018-12-24 12:50:00,160.08,160.24,158.77,158.77,63863.0,160.08,160.24,158.77,158.77,63863.0
2018-12-26 09:30:00,159.68,162.94,159.68,162.94,47303.0,159.68,162.94,159.68,162.94,47303.0
2018-12-26 09:40:00,163.12,163.41,161.04,162.6,222349.0,163.12,163.41,161.04,162.6,222349.0
2018-12-26 09:50:00,162.37,163.05,161.96,162.4,29475.0,162.37,163.05,161.96,162.4,29475.0
2018-12-26 10:00:00,162.19,162.95,161.28,161.87,24468.0,162.19,162.95,161.28,161.87,24468.0
2018-12-26 10:10:00,162.02,162.02,160.35,160.52,16615.0,162.02,162.02,160.35,160.52,16615.0
2018-12-26 10:20:00,160.72,162.55,160.68,162.07,49820.0,160.72,162.55,160.68,162.07,49820.0
2018-12-26 10:30:00,161.89,162.55,161.27,161.3,101698.0,161.89,162.55,161.27,161.3,101698.0
2018-12-26 10:40:00,161.13,162.13,160.63,161.99,32545.0,161.13,162.13,160.63,161.99,32545.0
2018-12-26 10:50:00,161.95,162.26,160.22,160.22,29049.0,161.95,162.26,160.22,160.22,29049.0
2018-12-26 11:00:00,160.56,161.29,160.26,161.16,24663.0,160.56,161.29,160.26,161.16,24663.0
2018-12-26 11:10:00,161.27,162.87,161.06,162.87,15798.0,161.27,162.87,161.06,162.87,15798.0
2018-12-26 11:20:00,162.8,163.08,162.27,162.83,91261.0,162.8,163.08,162.27,162.83,91261.0
2018-12-26 11:30:00,162.68,163.24,162.52,162.98,75135.0,162.68,163.24,162.52,162.98,75135.0
2018-12-26 11:40:00,162.9,163.6,162.76,163.16,61621.0,162.9,163.6,162.76,163.16,61621.0
2018-12-26 11:50:00,163.16,163.38,162.59,163.04,207805.0,163.16,163.38,162.59,163.04,207805.0
2018-12-26 12:00:00,163.04,165.18,162.99,165.17,70379.0,163.04,165.18,162.99,165.17,70379.0
2018-12-26 12:10:00,165.26,165.91,164.79,165.02,52717.0,165.26,165.91,164.79,165.02,52717.0
2018-12-26 12:20:00,165.03,165.4,163.64,163.64,256357.0,165.03,165.4,163.64,163.64,256357.0
2018-12-26 12:30:00,163.91,165.37,163.53,165.36,148471.0,163.91,165.37,163.53,165.36,148471.0
2018-12-26 12:40:00,165.33,165.96,164.81,164.95,50726.0,165.33,165.96,164.81,164.95,50726.0
2018-12-26 12:50:00,164.95,165.42,164.9,165.17,84697.0,164.95,165.42,164.9,165.17,84697.0
2018-12-26 13:00:00,165.22,165.38,164.36,164.62,80436.0,165.22,165.38,164.36,164.62,80436.0
2018-12-26 13:10:00,164.56,164.72,164.17,164.4,56986.0,164.56,164.72,164.17,164.4,56986.0
2018-12-26 13:20:00,164.48,164.99,164.23,164.51,89083.0,164.48,164.99,164.23,164.51,89083.0
2018-12-26 13:30:00,164.55,165.55,164.42,165.53,79198.0,164.55,165.55,164.42,165.53,79198.0
2018-12-26 13:40:00,165.66,166.6,165.5,166.6,17989.0,165.66,166.6,165.5,166.6,17989.0
2018-12-26 13:50:00,166.66,167.16,166.5,166.95,12395.0,166.66,167.16,166.5,166.95,12395.0
2018-12-26 14:00:00,167.08,167.14,166.3,166.61,16453.0,167.08,167.14,166.3,166.61,16453.0
2018-12-26 14:10:00,166.7,167.19,166.19,166.48,21962.0,166.7,167.19,166.19,166.48,21962.0
2018-12-26 14:20:00,166.4,166.63,165.87,166.11,16783.0,166.4,166.63,165.87,166.11,16783.0
2018-12-26 14:30:00,166.34,166.96,166.34,166.7,12877.0,166.34,166.96,166.34,166.7,12877.0
2018-12-26 14:40:00,166.7,166.94,166.17,166.38,18701.0,166.7,166.94,166.17,166.38,18701.0
2018-12-26 14:50:00,166.54,166.82,166.35,166.82,96627.0,166.54,166.82,166.35,166.82,96627.0
2018-12-26 15:00:00,166.91,167.28,166.6,167.22,32934.0,166.91,167.28,166.6,167.22,32934.0
2018-12-26 15:10:00,167.22,167.88,166.88,167.28,50177.0,167.22,167.88,166.88,167.28,50177.0
2018-12-26 15:20:00,167.17,168.26,167.12,168.13,19184.0,167.17,168.26,167.12,168.13,19184.0
2018-12-26 15:30:00,168.09,168.59,167.85,168.56,47245.0,168.09,168.59,167.85,168.56,47245.0
2018-12-26 15:40:00,168.51,169.23,168.37,168.85,88537.0,168.51,169.23,168.37,168.85,88537.0
2018-12-26 15:50:00,168.8,169.67,168.75,169.56,186411.0,168.8,169.67,168.75,169.56,186411.0
2018-12-27 09:30:00,166.87,170.14,166.49,169.67,37983.0,166.87,170.14,166.49,169.67,37983.0
2018-12-27 09:40:00,170.06,170.14,168.0,168.38,31590.0,170.06,170.14,168.0,168.38,31590.0
2018-12-27 09:50:00,168.37,169.61,168.02,169.61,28247.0,168.37,169.61,168.02,169.61,28247.0
2018-12-27 10:00:00,169.38,170.41,169.22,169.78,71521.0,169.38,170.41,169.22,169.78,71521.0
2018-12-27 10:10:00,169.7,170.86,169.46,169.71,112068.0,169.7,170.86,169.46,169.71,112068.0
2018-12-27 10:20:00,169.57,170.28,169.25,169.93,149198.0,169.57,170.28,169.25,169.93,149198.0
2018-12-27 10:30:00,169.93,170.71,169.6,169.94,146979.0,169.93,170.71,169.6,169.94,146979.0
2018-12-27 10:40:00,169.87,171.01,169.71,170.46,38978.0,169.87,171.01,169.71,170.46,38978.0
2018-12-27 10:50:00,170.45,170.48,169.82,170.03,40405.0,170.45,170.48,169.82,170.03,40405.0
2018-12-27 11:00:00,170.04,170.33,169.38,169.64,59384.0,170.04,170.33,169.38,169.64,59384.0
2018-12-27 11:10:00,169.55,171.23,169.46,171.23,22462.0,169.55,171.23,169.46,171.23,22462.0
2018-12-27 11:20:00,171.13,171.61,170.51,171.41,14094.0,171.13,171.61,170.51,171.41,14094.0
2018-12-27 11:30:00,171.52,171.95,171.19,171.65,42703.0,171.52,171.95,171.19,171.65,42703.0
2018-12-27 11:40:00,171.54,171.7,170.78,170.93,84434.0,171.54,171.7,170.78,170.93,84434.0
2018-12-27 11:50:00,171.03,171.87,170.91,171.71,58084.0,171.03,171.87,170.91,171.71,58084.0
2018-12-27 12:00:00,171.7,171.99,171.13,171.79,140841.0,171.7,171.99,171.13,171.79,140841.0
2018-12-27 12:10:00,171.67,172.5,171.51,172.29,146449.0,171.67,172.5,171.51,172.29,146449.0
2018-12-27 12:20:00,172.13,172.18,171.38,171.76,61962.0,172.13,172.18,171.38,171.76,61962.0
2018-12-27 12:30:00,171.79,172.41,171.67,172.18,118682.0,171.79,172.41,171.67,172.18,118682.0
2018-12-27 12:40:00,172.22,172.22,170.57,170.65,50320.0,172.22,172.22,170.57,170.65,50320.0
2018-12-27 12:50:00,170.57,171.77,170.57,171.61,30759.0,170.57,171.77,170.57,171.61,30759.0
2018-12-27 13:00:00,171.73,172.14,171.47,171.77,18491.0,171.73,172.14,171.47,171.77,18491.0
2018-12-27 13:10:00,171.72,171.99,171.23,171.3,18302.0,171.72,171.99,171.23,171.3,18302.0
2018-12-27 13:20:00,171.34,171.44,170.87,170.88,20789.0,171.34,171.44,170.87,170.88,20789.0
2018-12-27 13:30:00,170.98,171.4,170.85,171.16,14659.0,170.98,171.4,170.85,171.16,14659.0
2018-12-27 13:40:00,171.05,171.1,170.51,170.68,22480.0,171.05,171.1,170.51,170.68,22480.0
2018-12-27 13:50:00,170.58,170.88,170.18,170.81,35783.0,170.58,170.88,170.18,170.81,35783.0
2018-12-27 14:00:00,170.76,171.49,170.75,170.78,27137.0,170.76,171.49,170.75,170.78,27137.0
2018-12-27 14:10:00,170.96,171.05,170.48,170.8,28599.0,170.96,171.05,170.48,170.8,28599.0
2018-12-27 14:20:00,170.81,171.22,170.77,171.14,16098.0,170.81,171.22,170.77,171.14,16098.0
2018-12-27 14:30:00,171.18,171.63,171.14,171.57,32462.0,171.18,171.63,171.14,171.57,32462.0
2018-12-27 14:40:00,171.59,173.16,171.54,172.67,53914.0,171.59,173.16,171.54,172.67,53914.0
2018-12-27 14:50:00,172.37,173.59,172.36,173.35,44042.0,172.37,173.59,172.36,173.35,44042.0
2018-12-27 15:00:00,173.45,173.45,172.44,173.13,37374.0,173.45,173.45,172.44,173.13,37374.0
2018-12-27 15:10:00,173.05,174.02,172.89,173.76,20549.0,173.05,174.02,172.89,173.76,20549.0
2018-12-27 15:20:00,173.76,175.69,173.76,175.54,42795.0,173.76,175.69,173.76,175.54,42795.0
2018-12-27 15:30:00,175.49,176.72,174.31,176.38,109108.0,175.49,176.72,174.31,176.38,109108.0
2018-12-27 15:40:00,176.55,178.0,176.48,177.84,158966.0,176.55,178.0,176.48,177.84,158966.0
2018-12-27 15:50:00,177.73,178.24,177.04,178.2,248464.0,177.73,178.24,177.04,178.2,248464.0
2018-12-28 09:30:00,179.61,179.8,175.68,176.97,79950.0,179.61,179.8,175.68,176.97,79950.0
2018-12-28 09:40:00,176.96,180.82,176.49,179.04,50773.0,176.96,180.82,176.49,179.04,50773.0
2018-12-28 09:50:00,178.86,180.26,178.28,179.77,41675.0,178.86,180.26,178.28,179.77,41675.0
2018-12-28 10:00:00,179.77,179.96,178.54,179.24,36139.0,179.77,179.96,178.54,179.24,36139.0
2018-12-28 10:10:00,179.11,179.88,178.89,179.8,46608.0,179.11,179.88,178.89,179.8,46608.0
2018-12-28 10:20:00,179.71,179.89,177.4,177.84,61306.0,179.71,179.89,177.4,177.84,61306.0
2018-12-28 10:30:00,177.96,178.5,177.66,178.31,54001.0,177.96,178.5,177.66,178.31,54001.0
2018-12-28 10:40:00,178.24,179.45,177.91,179.35,83668.0,178.24,179.45,177.91,179.35,83668.0
2018-12-28 10:50:00,179.27,180.13,178.33,178.5,34631.0,179.27,180.13,178.33,178.5,34631.0
2018-12-28 11:00:00,178.5,179.5,178.28,179.33,65065.0,178.5,179.5,178.28,179.33,65065.0
2018-12-28 11:10:00,179.27,180.0,178.96,179.5,31084.0,179.27,180.0,178.96,179.5,31084.0
2018-12-28 11:20:00,179.43,180.27,179.03,180.19,35552.0,179.43,180.27,179.03,180.19,35552.0
2018-12-28 11:30:00,180.28,180.73,179.79,180.55,28943.0,180.28,180.73,179.79,180.55,28943.0
2018-12-28 11:40:00,180.55,180.86,179.97,180.22,40624.0,180.55,180.86,179.97,180.22,40624.0
2018-12-28 11:50:00,180.25,180.92,180.09,180.91,57877.0,180.25,180.92,180.09,180.91,57877.0
2018-12-28 12:00:00,180.92,181.55,180.58,181.17,39661.0,180.92,181.55,180.58,181.17,39661.0
2018-12-28 12:10:00,181.19,181.2,179.74,179.99,49219.0,181.19,181.2,179.74,179.99,49219.0
2018-12-28 12:20:00,180.24,180.81,180.1,180.24,31949.0,180.24,180.81,180.1,180.24,31949.0
2018-12-28 12:30:00,180.24,181.09,180.14,181.08,57103.0,180.24,181.09,180.14,181.08,57103.0
2018-12-28 12:40:00,181.04,181.28,180.66,181.05,35730.0,181.04,181.28,180.66,181.05,35730.0
2018-12-28 12:50:00,181.03,181.42,180.68,180.84,40843.0,181.03,181.42,180.68,180.84,40843.0
2018-12-28 13:00:00,180.74,181.2,180.54,181.09,52266.0,180.74,181.2,180.54,181.09,52266.0
2018-12-28 13:10:00,181.08,181.38,180.93,181.0,17518.0,181.08,181.38,180.93,181.0,17518.0
2018-12-28 13:20:00,180.93,181.13,180.5,181.08,30780.0,180.93,181.13,180.5,181.08,30780.0
2018-12-28 13:30:00,181.2,181.38,180.81,181.06,23384.0,181.2,181.38,180.81,181.06,23384.0
2018-12-28 13:40:00,181.0,181.64,181.0,181.49,16808.0,181.0,181.64,181.0,181.49,16808.0
2018-12-28 13:50:00,181.58,181.92,181.42,181.84,43873.0,181.58,181.92,181.42,181.84,43873.0
2018-12-28 14:00:00,181.92,182.88,181.92,182.46,44217.0,181.92,182.88,181.92,182.46,44217.0
2018-12-28 14:10:00,182.53,183.35,182.53,182.74,29718.0,182.53,183.35,182.53,182.74,29718.0
2018-12-28 14:20:00,182.83,183.35,182.63,182.79,65497.0,182.83,183.35,182.63,182.79,65497.0
2018-12-28 14:30:00,182.68,182.93,182.5,182.78,37176.0,182.68,182.93,182.5,182.78,37176.0
2018-12-28 14:40:00,182.76,183.43,182.67,183.38,52193.0,182.76,183.43,182.67,183.38,52193.0
2018-12-28 14:50:00,183.29,184.09,183.1,184.09,39350.0,183.29,184.09,183.1,184.09,39350.0
2018-12-28 15:00:00,183.97,184.06,182.3,182.75,50302.0,183.97,184.06,182.3,182.75,50302.0
2018-12-28 15:10:00,182.75,183.42,182.08,182.09,53978.0,182.75,183.42,182.08,182.09,53978.0
2018-12-28 15:20:00,182.06,182.33,180.78,181.07,101636.0,182.06,182.33,180.78,181.07,101636.0
2018-12-28 15:30:00,181.1,181.9,180.31,180.65,125158.0,181.1,181.9,180.31,180.65,125158.0
2018-12-28 15:40:00,180.72,181.45,179.84,180.38,90414.0,180.72,181.45,179.84,180.38,90414.0
2018-12-28 15:50:00,180.41,180.73,179.54,180.36,97765.0,180.41,180.73,179.54,180.36,97765.0
2018-12-31 09:30:00,182.92,183.27,180.92,181.11,86236.0,182.92,183.27,180.92,181.11,86236.0
2018-12-31 09:40:00,181.11,181.11,179.65,180.0,32363.0,181.11,181.11,179.65,180.0,32363.0
2018-12-31 09:50:00,179.94,180.28,178.79,179.77,19899.0,179.94,180.28,178.79,179.77,19899.0
2018-12-31 10:00:00,180.08,180.86,178.85,178.91,34150.0,180.08,180.86,178.85,178.91,34150.0
2018-12-31 10:10:00,178.88,179.8,178.28,178.81,40788.0,178.88,179.8,178.28,178.81,40788.0
2018-12-31 10:20:00,178.8,180.09,178.75,179.18,37278.0,178.8,180.09,178.75,179.18,37278.0
2018-12-31 10:30:00,179.36,179.36,178.08,178.65,32865.0,179.36,179.36,178.08,178.65,32865.0
2018-12-31 10:40:00,178.64,180.33,178.64,179.23,51747.0,178.64,180.33,178.64,179.23,51747.0
2018-12-31 10:50:00,179.17,180.1,178.53,178.75,37464.0,179.17,180.1,178.53,178.75,37464.0
2018-12-31 11:00:00,178.87,179.23,178.02,179.05,13643.0,178.87,179.23,178.02,179.05,13643.0
2018-12-31 11:10:00,178.63,179.1,178.36,178.77,10781.0,178.63,179.1,178.36,178.77,10781.0
2018-12-31 11:20:00,178.52,178.95,177.74,178.64,20068.0,178.52,178.95,177.74,178.64,20068.0
2018-12-31 11:30:00,178.37,178.57,177.3,178.51,13750.0,178.37,178.57,177.3,178.51,13750.0
2018-12-31 11:40:00,178.61,179.07,178.12,179.05,23743.0,178.61,179.07,178.12,179.05,23743.0
2018-12-31 11:50:00,179.32,179.74,178.92,179.74,16245.0,179.32,179.74,178.92,179.74,16245.0
2018-12-31 12:00:00,179.85,180.29,179.49,180.17,15688.0,179.85,180.29,179.49,180.17,15688.0
2018-12-31 12:10:00,180.27,180.27,179.12,179.34,31411.0,180.27,180.27,179.12,179.34,31411.0
2018-12-31 12:20:00,179.32,179.78,178.98,179.12,14063.0,179.32,179.78,178.98,179.12,14063.0
2018-12-31 12:30:00,179.12,179.73,178.93,179.59,10770.0,179.12,179.73,178.93,179.59,10770.0
2018-12-31 12:40:00,179.58,180.25,179.5,179.7,18323.0,179.58,180.25,179.5,179.7,18323.0
2018-12-31 12:50:00,179.71,179.71,179.28,179.52,15605.0,179.71,179.71,179.28,179.52,15605.0
2018-12-31 13:00:00,179.54,179.96,179.3,179.7,13915.0,179.54,179.96,179.3,179.7,13915.0
2018-12-31 13:10:00,179.77,180.17,179.57,180.07,19379.0,179.77,180.17,179.57,180.07,19379.0
2018-12-31 13:20:00,180.19,180.25,180.01,180.22,6608.0,180.19,180.25,180.01,180.22,6608.0
2018-12-31 13:30:00,180.14,180.14,179.43,179.43,12162.0,180.14,180.14,179.43,179.43,12162.0
2018-12-31 13:40:00,179.42,179.5,178.67,178.94,10551.0,179.42,179.5,178.67,178.94,10551.0
2018-12-31 13:50:00,178.93,179.14,178.07,178.16,22427.0,178.93,179.14,178.07,178.16,22427.0
2018-12-31 14:00:00,178.09,178.33,177.8,178.2,12857.0,178.09,178.33,177.8,178.2,12857.0
2018-12-31 14:10:00,178.14,178.27,177.65,178.21,13058.0,178.14,178.27,177.65,178.21,13058.0
2018-12-31 14:20:00,178.23,178.31,177.14,177.7,15802.0,178.23,178.31,177.14,177.7,15802.0
2018-12-31 14:30:00,177.7,177.89,177.34,177.66,39395.0,177.7,177.89,177.34,177.66,39395.0
2018-12-31 14:40:00,177.77,178.39,177.73,177.83,53933.0,177.77,178.39,177.73,177.83,53933.0
2018-12-31 14:50:00,177.78,178.51,177.65,177.65,18609.0,177.78,178.51,177.65,177.65,18609.0
2018-12-31 15:00:00,177.64,178.12,177.09,177.09,18434.0,177.64,178.12,177.09,177.09,18434.0
2018-12-31 15:10:00,177.04,177.54,176.86,177.38,24329.0,177.04,177.54,176.86,177.38,24329.0
2018-12-31 15:20:00,177.47,177.86,177.17,177.69,38922.0,177.47,177.86,177.17,177.69,38922.0
2018-12-31 15:30:00,177.62,178.07,177.27,177.28,32768.0,177.62,178.07,177.27,177.28,32768.0
2018-12-31 15:40:00,177.33,177.61,177.01,177.08,40829.0,177.33,177.61,177.01,177.08,40829.0
2018-12-31 15:50:00,177.09,177.9,176.8,177.9,112356.0,177.09,177.9,176.8,177.9,112356.0
2019-01-02 09:30:00,174.12,176.12,172.46,175.38,75457.0,174.12,176.12,172.46,175.38,75457.0
2019-01-02 09:40:00,175.13,176.04,173.89,175.77,34852.0,175.13,176.04,173.89,175.77,34852.0
2019-01-02 09:50:00,175.81,176.39,175.22,175.35,19022.0,175.81,176.39,175.22,175.35,19022.0
2019-01-02 10:00:00,175.55,176.6,174.42,176.59,22053.0,175.55,176.6,174.42,176.59,22053.0
2019-01-02 10:10:00,176.81,176.99,175.38,175.38,47790.0,176.81,176.99,175.38,175.38,47790.0
2019-01-02 10:20:00,175.55,176.72,175.47,175.8,60179.0,175.55,176.72,175.47,175.8,60179.0
2019-01-02 10:30:00,175.69,175.91,175.07,175.41,51655.0,175.69,175.91,175.07,175.41,51655.0
2019-01-02 10:40:00,175.5,176.27,175.35,175.52,45818.0,175.5,176.27,175.35,175.52,45818.0
2019-01-02 10:50:00,175.45,176.44,175.3,176.29,30077.0,175.45,176.44,175.3,176.29,30077.0
2019-01-02 11:00:00,176.71,177.22,176.34,176.67,32128.0,176.71,177.22,176.34,176.67,32128.0
2019-01-02 11:10:00,176.75,177.31,176.5,177.3,109055.0,176.75,177.31,176.5,177.3,109055.0
2019-01-02 11:20:00,177.26,177.99,176.38,177.0,46840.0,177.26,177.99,176.38,177.0,46840.0
2019-01-02 11:30:00,177.0,177.0,175.45,175.68,33152.0,177.0,177.0,175.45,175.68,33152.0
2019-01-02 11:40:00,175.75,176.61,175.6,176.09,38223.0,175.75,176.61,175.6,176.09,38223.0
2019-01-02 11:50:00,175.97,176.51,175.73,176.06,80785.0,175.97,176.51,175.73,176.06,80785.0
2019-01-02 12:00:00,176.06,176.68,175.73,176.68,33965.0,176.06,176.68,175.73,176.68,33965.0
2019-01-02 12:10:00,176.67,176.85,176.22,176.28,56868.0,176.67,176.85,176.22,176.28,56868.0
2019-01-02 12:20:00,176.17,176.63,175.95,176.49,25172.0,176.17,176.63,175.95,176.49,25172.0
2019-01-02 12:30:00,176.39,177.11,176.22,176.97,28198.0,176.39,177.11,176.22,176.97,28198.0
2019-01-02 12:40:00,176.88,177.42,176.63,177.23,23502.0,176.88,177.42,176.63,177.23,23502.0
2019-01-02 12:50:00,177.16,178.59,177.16,178.41,22777.0,177.16,178.59,177.16,178.41,22777.0
2019-01-02 13:00:00,178.49,179.35,178.42,179.14,20653.0,178.49,179.35,178.42,179.14,20653.0
2019-01-02 13:10:00,179.13,179.31,178.74,179.27,62813.0,179.13,179.31,178.74,179.27,62813.0
2019-01-02 13:20:00,179.3,180.28,179.17,180.09,47105.0,179.3,180.28,179.17,180.09,47105.0
2019-01-02 13:30:00,179.9,180.26,179.7,180.0,78759.0,179.9,180.26,179.7,180.0,78759.0
2019-01-02 13:40:00,180.0,180.45,179.61,180.09,59789.0,180.0,180.45,179.61,180.09,59789.0
2019-01-02 13:50:00,180.02,180.38,179.86,180.16,27615.0,180.02,180.38,179.86,180.16,27615.0
2019-01-02 14:00:00,180.08,180.13,179.69,180.0,100801.0,180.08,180.13,179.69,180.0,100801.0
2019-01-02 14:10:00,180.08,180.1,179.6,179.95,81402.0,180.08,180.1,179.6,179.95,81402.0
2019-01-02 14:20:00,179.96,180.15,179.78,179.93,119241.0,179.96,180.15,179.78,179.93,119241.0
2019-01-02 14:30:00,179.96,180.4,179.89,179.96,71028.0,179.96,180.4,179.89,179.96,71028.0
2019-01-02 14:40:00,180.0,180.0,178.21,178.66,58954.0,180.0,180.0,178.21,178.66,58954.0
2019-01-02 14:50:00,178.63,178.69,178.27,178.41,46559.0,178.63,178.69,178.27,178.41,46559.0
2019-01-02 15:00:00,178.42,178.47,177.7,177.99,49028.0,178.42,178.47,177.7,177.99,49028.0
2019-01-02 15:10:00,177.92,178.1,177.42,177.42,80052.0,177.92,178.1,177.42,177.42,80052.0
2019-01-02 15:20:00,177.5,177.74,176.45,176.68,31055.0,177.5,177.74,176.45,176.68,31055.0
2019-01-02 15:30:00,176.62,177.12,176.36,176.77,49136.0,176.62,177.12,176.36,176.77,49136.0
2019-01-02 15:40:00,176.74,177.38,176.66,176.96,61592.0,176.74,177.38,176.66,176.96,61592.0
2019-01-02 15:50:00,176.95,178.38,176.95,178.31,113383.0,176.95,178.38,176.95,178.31,113383.0
2019-01-03 09:30:00,175.12,177.99,175.04,175.65,85602.0,175.12,177.99,175.04,175.65,85602.0
2019-01-03 09:40:00,175.76,176.86,175.54,176.08,65041.0,175.76,176.86,175.54,176.08,65041.0
2019-01-03 09:50:00,176.04,176.31,174.9,175.84,119660.0,176.04,176.31,174.9,175.84,119660.0
2019-01-03 10:00:00,175.79,176.1,174.81,174.81,151876.0,175.79,176.1,174.81,174.81,151876.0
2019-01-03 10:10:00,174.99,175.09,172.77,173.14,93672.0,174.99,175.09,172.77,173.14,93672.0
2019-01-03 10:20:00,173.02,174.8,172.72,173.86,26813.0,173.02,174.8,172.72,173.86,26813.0
2019-01-03 10:30:00,174.05,174.05,172.32,172.64,42044.0,174.05,174.05,172.32,172.64,42044.0
2019-01-03 10:40:00,172.59,172.85,172.13,172.36,25161.0,172.59,172.85,172.13,172.36,25161.0
2019-01-03 10:50:00,172.22,173.88,172.05,173.5,21337.0,172.22,173.88,172.05,173.5,21337.0
2019-01-03 11:00:00,173.33,174.8,173.33,174.15,27179.0,173.33,174.8,173.33,174.15,27179.0
2019-01-03 11:10:00,174.45,175.34,174.26,174.81,19902.0,174.45,175.34,174.26,174.81,19902.0
2019-01-03 11:20:00,174.75,175.55,174.14,174.14,24247.0,174.75,175.55,174.14,174.14,24247.0
2019-01-03 11:30:00,174.59,175.69,173.68,175.66,23651.0,174.59,175.69,173.68,175.66,23651.0
2019-01-03 11:40:00,175.73,176.55,175.45,175.9,29175.0,175.73,176.55,175.45,175.9,29175.0
2019-01-03 11:50:00,175.9,176.33,174.44,174.83,29858.0,175.9,176.33,174.44,174.83,29858.0
2019-01-03 12:00:00,174.7,175.22,174.09,174.55,51244.0,174.7,175.22,174.09,174.55,51244.0
2019-01-03 12:10:00,174.55,174.99,173.7,173.8,35784.0,174.55,174.99,173.7,173.8,35784.0
2019-01-03 12:20:00,173.8,174.09,173.15,173.5,14280.0,173.8,174.09,173.15,173.5,14280.0
2019-01-03 12:30:00,173.43,174.02,173.16,173.17,17542.0,173.43,174.02,173.16,173.17,17542.0
2019-01-03 12:40:00,173.25,173.75,173.0,173.51,19085.0,173.25,173.75,173.0,173.51,19085.0
2019-01-03 12:50:00,173.4,173.7,172.97,173.11,10050.0,173.4,173.7,172.97,173.11,10050.0
2019-01-03 13:00:00,172.99,173.62,172.26,172.3,20834.0,172.99,173.62,172.26,172.3,20834.0
2019-01-03 13:10:00,172.15,172.18,170.82,170.98,36339.0,172.15,172.18,170.82,170.98,36339.0
2019-01-03 13:20:00,170.97,171.48,170.43,170.77,34288.0,170.97,171.48,170.43,170.77,34288.0
2019-01-03 13:30:00,170.75,171.04,170.16,170.52,54866.0,170.75,171.04,170.16,170.52,54866.0
2019-01-03 13:40:00,170.51,170.53,169.93,170.04,77845.0,170.51,170.53,169.93,170.04,77845.0
2019-01-03 13:50:00,170.14,170.42,169.8,170.0,39033.0,170.14,170.42,169.8,170.0,39033.0
2019-01-03 14:00:00,169.99,170.97,169.9,170.8,26331.0,169.99,170.97,169.9,170.8,26331.0
2019-01-03 14:10:00,170.91,170.91,170.22,170.48,33222.0,170.91,170.91,170.22,170.48,33222.0
2019-01-03 14:20:00,170.5,170.56,169.79,170.46,79937.0,170.5,170.56,169.79,170.46,79937.0
2019-01-03 14:30:00,170.45,170.85,169.79,170.08,46322.0,170.45,170.85,169.79,170.08,46322.0
2019-01-03 14:40:00,170.12,170.2,169.28,169.41,58519.0,170.12,170.2,169.28,169.41,58519.0
2019-01-03 14:50:00,169.43,169.54,168.82,169.21,54267.0,169.43,169.54,168.82,169.21,54267.0
2019-01-03 15:00:00,169.28,169.29,168.7,168.74,92442.0,169.28,169.29,168.7,168.74,92442.0
2019-01-03 15:10:00,168.7,169.68,168.47,169.68,57944.0,168.7,169.68,168.47,169.68,57944.0
2019-01-03 15:20:00,169.56,170.5,169.33,170.0,39786.0,169.56,170.5,169.33,170.0,39786.0
2019-01-03 15:30:00,170.0,170.94,169.78,170.04,46226.0,170.0,170.94,169.78,170.04,46226.0
2019-01-03 15:40:00,170.08,170.38,169.64,169.98,62244.0,170.08,170.38,169.64,169.98,62244.0
2019-01-03 15:50:00,169.99,170.04,168.82,169.11,181263.0,169.99,170.04,168.82,169.11,181263.0
2019-01-04 09:30:00,173.01,173.8,171.66,173.25,98143.0,173.01,173.8,171.66,173.25,98143.0
2019-01-04 09:40:00,173.59,176.38,173.27,175.98,100205.0,173.59,176.38,173.27,175.98,100205.0
2019-01-04 09:50:00,175.62,176.35,175.33,176.0,95025.0,175.62,176.35,175.33,176.0,95025.0
2019-01-04 10:00:00,176.0,177.22,175.9,176.9,46897.0,176.0,177.22,175.9,176.9,46897.0
2019-01-04 10:10:00,176.89,176.89,175.67,175.68,36843.0,176.89,176.89,175.67,175.68,36843.0
2019-01-04 10:20:00,175.75,179.03,175.31,178.92,67420.0,175.75,179.03,175.31,178.92,67420.0
2019-01-04 10:30:00,178.95,179.93,178.26,178.42,76028.0,178.95,179.93,178.26,178.42,76028.0
2019-01-04 10:40:00,178.42,179.22,177.9,178.57,22999.0,178.42,179.22,177.9,178.57,22999.0
2019-01-04 10:50:00,178.5,178.85,177.97,178.32,25253.0,178.5,178.85,177.97,178.32,25253.0
2019-01-04 11:00:00,178.31,179.92,178.01,179.4,55016.0,178.31,179.92,178.01,179.4,55016.0
2019-01-04 11:10:00,179.42,180.36,179.38,179.55,71606.0,179.42,180.36,179.38,179.55,71606.0
2019-01-04 11:20:00,179.62,179.62,178.54,178.98,34912.0,179.62,179.62,178.54,178.98,34912.0
2019-01-04 11:30:00,178.82,179.02,178.1,178.57,43131.0,178.82,179.02,178.1,178.57,43131.0
2019-01-04 11:40:00,178.36,179.05,178.36,178.53,26836.0,178.36,179.05,178.36,178.53,26836.0
2019-01-04 11:50:00,178.55,179.74,178.48,179.57,34724.0,178.55,179.74,178.48,179.57,34724.0
2019-01-04 12:00:00,179.68,180.08,179.19,180.08,61136.0,179.68,180.08,179.19,180.08,61136.0
2019-01-04 12:10:00,180.02,180.69,179.81,180.56,26253.0,180.02,180.69,179.81,180.56,26253.0
2019-01-04 12:20:00,180.58,180.8,180.25,180.8,26635.0,180.58,180.8,180.25,180.8,26635.0
2019-01-04 12:30:00,180.7,181.04,180.67,180.98,28744.0,180.7,181.04,180.67,180.98,28744.0
2019-01-04 12:40:00,181.0,181.49,180.9,181.28,28944.0,181.0,181.49,180.9,181.28,28944.0
2019-01-04 12:50:00,181.27,181.27,180.47,180.56,17559.0,181.27,181.27,180.47,180.56,17559.0
2019-01-04 13:00:00,180.64,181.28,180.44,181.25,29211.0,180.64,181.28,180.44,181.25,29211.0
2019-01-04 13:10:00,181.21,181.26,179.94,180.34,42162.0,181.21,181.26,179.94,180.34,42162.0
2019-01-04 13:20:00,180.35,180.97,180.21,180.77,27713.0,180.35,180.97,180.21,180.77,27713.0
2019-01-04 13:30:00,180.9,181.42,180.8,181.42,40240.0,180.9,181.42,180.8,181.42,40240.0
2019-01-04 13:40:00,181.25,181.25,179.62,180.21,45455.0,181.25,181.25,179.62,180.21,45455.0
2019-01-04 13:50:00,180.23,180.69,180.04,180.66,37985.0,180.23,180.69,180.04,180.66,37985.0
2019-01-04 14:00:00,180.66,180.99,180.45,180.79,27422.0,180.66,180.99,180.45,180.79,27422.0
2019-01-04 14:10:00,180.83,181.0,180.26,180.62,32886.0,180.83,181.0,180.26,180.62,32886.0
2019-01-04 14:20:00,180.56,181.23,180.39,180.84,29604.0,180.56,181.23,180.39,180.84,29604.0
2019-01-04 14:30:00,180.78,180.78,179.76,179.9,24839.0,180.78,180.78,179.76,179.9,24839.0
2019-01-04 14:40:00,179.79,179.97,178.84,179.03,28805.0,179.79,179.97,178.84,179.03,28805.0
2019-01-04 14:50:00,179.03,179.27,178.25,178.5,30452.0,179.03,179.27,178.25,178.5,30452.0
2019-01-04 15:00:00,178.59,179.46,178.45,179.03,23415.0,178.59,179.46,178.45,179.03,23415.0
2019-01-04 15:10:00,178.95,179.09,178.48,178.62,25421.0,178.95,179.09,178.48,178.62,25421.0
2019-01-04 15:20:00,178.78,178.79,178.26,178.68,26595.0,178.78,178.79,178.26,178.68,26595.0
2019-01-04 15:30:00,178.7,179.4,178.66,178.91,53601.0,178.7,179.4,178.66,178.91,53601.0
2019-01-04 15:40:00,178.9,179.57,178.46,179.29,82802.0,178.9,179.57,178.46,179.29,82802.0
2019-01-04 15:50:00,179.28,179.45,178.98,179.35,123549.0,179.28,179.45,178.98,179.35,123549.0
2019-01-07 09:30:00,180.75,182.44,179.4,181.73,61394.0,180.75,182.44,179.4,181.73,61394.0
2019-01-07 09:40:00,181.04,183.99,181.04,183.53,37860.0,181.04,183.99,181.04,183.53,37860.0
2019-01-07 09:50:00,183.29,183.58,181.12,183.31,39980.0,183.29,183.58,181.12,183.31,39980.0
2019-01-07 10:00:00,183.17,183.32,181.74,181.88,49225.0,183.17,183.32,181.74,181.88,49225.0
2019-01-07 10:10:00,181.7,181.8,181.01,181.49,30207.0,181.7,181.8,181.01,181.49,30207.0
2019-01-07 10:20:00,181.33,182.61,180.6,182.61,29153.0,181.33,182.61,180.6,182.61,29153.0
2019-01-07 10:30:00,182.5,183.9,182.5,183.19,49058.0,182.5,183.9,182.5,183.19,49058.0
2019-01-07 10:40:00,183.19,183.68,182.78,183.57,30476.0,183.19,183.68,182.78,183.57,30476.0
2019-01-07 10:50:00,183.71,184.49,183.58,184.16,43143.0,183.71,184.49,183.58,184.16,43143.0
2019-01-07 11:00:00,183.99,184.79,183.84,184.58,29280.0,183.99,184.79,183.84,184.58,29280.0
2019-01-07 11:10:00,184.58,185.18,184.35,184.7,40195.0,184.58,185.18,184.35,184.7,40195.0
2019-01-07 11:20:00,184.7,184.75,184.0,184.17,20563.0,184.7,184.75,184.0,184.17,20563.0
2019-01-07 11:30:00,184.29,185.61,184.29,185.21,49538.0,184.29,185.61,184.29,185.21,49538.0
2019-01-07 11:40:00,185.19,188.0,184.89,186.59,55320.0,185.19,188.0,184.89,186.59,55320.0
2019-01-07 11:50:00,186.54,186.55,185.62,185.86,15016.0,186.54,186.55,185.62,185.86,15016.0
2019-01-07 12:00:00,185.78,186.02,185.08,185.34,23702.0,185.78,186.02,185.08,185.34,23702.0
2019-01-07 12:10:00,185.16,185.61,184.95,185.46,21775.0,185.16,185.61,184.95,185.46,21775.0
2019-01-07 12:20:00,185.32,186.29,185.19,186.09,36857.0,185.32,186.29,185.19,186.09,36857.0
2019-01-07 12:30:00,186.23,186.36,185.74,186.36,41921.0,186.23,186.36,185.74,186.36,41921.0
2019-01-07 12:40:00,186.3,186.62,185.97,186.46,47099.0,186.3,186.62,185.97,186.46,47099.0
2019-01-07 12:50:00,186.4,186.4,186.04,186.17,22682.0,186.4,186.4,186.04,186.17,22682.0
2019-01-07 13:00:00,186.22,186.45,185.89,186.17,15415.0,186.22,186.45,185.89,186.17,15415.0
2019-01-07 13:10:00,186.09,186.39,185.92,186.24,18694.0,186.09,186.39,185.92,186.24,18694.0
2019-01-07 13:20:00,186.28,186.95,185.69,185.99,23822.0,186.28,186.95,185.69,185.99,23822.0
2019-01-07 13:30:00,186.11,186.64,186.11,186.38,38332.0,186.11,186.64,186.11,186.38,38332.0
2019-01-07 13:40:00,186.28,187.14,185.54,185.55,58611.0,186.28,187.14,185.54,185.55,58611.0
2019-01-07 13:50:00,185.56,186.39,185.38,186.15,46107.0,185.56,186.39,185.38,186.15,46107.0
2019-01-07 14:00:00,186.13,186.22,185.47,185.63,21041.0,186.13,186.22,185.47,185.63,21041.0
2019-01-07 14:10:00,185.55,185.9,185.36,185.48,21235.0,185.55,185.9,185.36,185.48,21235.0
2019-01-07 14:20:00,185.48,185.55,185.14,185.26,12981.0,185.48,185.55,185.14,185.26,12981.0
2019-01-07 14:30:00,185.23,185.64,184.97,185.05,19123.0,185.23,185.64,184.97,185.05,19123.0
2019-01-07 14:40:00,185.05,185.25,184.71,185.01,12590.0,185.05,185.25,184.71,185.01,12590.0
2019-01-07 14:50:00,185.0,185.12,184.75,184.91,11750.0,185.0,185.12,184.75,184.91,11750.0
2019-01-07 15:00:00,184.99,185.92,184.99,185.88,13726.0,184.99,185.92,184.99,185.88,13726.0
2019-01-07 15:10:00,185.91,186.23,185.66,186.11,20693.0,185.91,186.23,185.66,186.11,20693.0
2019-01-07 15:20:00,186.13,186.2,185.92,186.0,18169.0,186.13,186.2,185.92,186.0,18169.0
2019-01-07 15:30:00,186.03,186.07,185.27,185.93,49676.0,186.03,186.07,185.27,185.93,49676.0
2019-01-07 15:40:00,185.92,186.11,185.55,185.88,56670.0,185.92,186.11,185.55,185.88,56670.0
2019-01-07 15:50:00,185.86,186.66,185.73,186.65,137497.0,185.86,186.66,185.73,186.65,137497.0
2019-01-08 09:30:00,189.75,191.65,188.53,189.81,123674.0,189.75,191.65,188.53,189.81,123674.0
2019-01-08 09:40:00,189.88,190.49,188.8,189.31,95639.0,189.88,190.49,188.8,189.31,95639.0
2019-01-08 09:50:00,189.24,189.33,186.82,187.69,45632.0,189.24,189.33,186.82,187.69,45632.0
2019-01-08 10:00:00,187.73,188.6,187.29,188.42,38879.0,187.73,188.6,187.29,188.42,38879.0
2019-01-08 10:10:00,188.28,188.37,186.5,186.76,32037.0,188.28,188.37,186.5,186.76,32037.0
2019-01-08 10:20:00,186.78,187.0,186.39,186.62,29543.0,186.78,187.0,186.39,186.62,29543.0
2019-01-08 10:30:00,186.66,186.93,185.11,185.67,44664.0,186.66,186.93,185.11,185.67,44664.0
2019-01-08 10:40:00,185.8,186.66,185.23,185.29,25893.0,185.8,186.66,185.23,185.29,25893.0
2019-01-08 10:50:00,185.5,185.59,184.56,185.37,52063.0,185.5,185.59,184.56,185.37,52063.0
2019-01-08 11:00:00,185.47,187.36,185.46,186.82,31341.0,185.47,187.36,185.46,186.82,31341.0
2019-01-08 11:10:00,186.77,186.77,185.9,186.56,30767.0,186.77,186.77,185.9,186.56,30767.0
2019-01-08 11:20:00,186.64,186.66,185.69,186.02,23132.0,186.64,186.66,185.69,186.02,23132.0
2019-01-08 11:30:00,186.02,186.07,185.07,185.31,22903.0,186.02,186.07,185.07,185.31,22903.0
2019-01-08 11:40:00,185.4,186.0,185.39,185.67,17909.0,185.4,186.0,185.39,185.67,17909.0
2019-01-08 11:50:00,185.8,186.23,185.59,186.2,7125.0,185.8,186.23,185.59,186.2,7125.0
2019-01-08 12:00:00,186.2,186.57,186.0,186.29,16140.0,186.2,186.57,186.0,186.29,16140.0
2019-01-08 12:10:00,186.28,187.44,186.21,187.1,21459.0,186.28,187.44,186.21,187.1,21459.0
2019-01-08 12:20:00,187.11,187.43,186.78,187.02,31560.0,187.11,187.43,186.78,187.02,31560.0
2019-01-08 12:30:00,187.12,187.22,186.52,186.62,8948.0,187.12,187.22,186.52,186.62,8948.0
2019-01-08 12:40:00,186.73,187.23,186.69,187.0,17281.0,186.73,187.23,186.69,187.0,17281.0
2019-01-08 12:50:00,186.98,187.29,186.76,187.24,31537.0,186.98,187.29,186.76,187.24,31537.0
2019-01-08 13:00:00,187.15,187.22,186.86,186.96,11523.0,187.15,187.22,186.86,186.96,11523.0
2019-01-08 13:10:00,187.05,187.29,186.82,186.99,17219.0,187.05,187.29,186.82,186.99,17219.0
2019-01-08 13:20:00,187.04,187.65,186.93,187.65,12721.0,187.04,187.65,186.93,187.65,12721.0
2019-01-08 13:30:00,187.46,187.82,187.46,187.63,19814.0,187.46,187.82,187.46,187.63,19814.0
2019-01-08 13:40:00,187.65,187.7,187.04,187.49,6607.0,187.65,187.7,187.04,187.49,6607.0
2019-01-08 13:50:00,187.57,188.11,187.57,187.72,9017.0,187.57,188.11,187.57,187.72,9017.0
2019-01-08 14:00:00,187.6,188.11,187.51,187.99,12744.0,187.6,188.11,187.51,187.99,12744.0
2019-01-08 14:10:00,188.2,188.67,188.18,188.27,6899.0,188.2,188.67,188.18,188.27,6899.0
2019-01-08 14:20:00,188.36,188.48,187.97,188.09,10873.0,188.36,188.48,187.97,188.09,10873.0
2019-01-08 14:30:00,188.18,188.48,187.87,187.92,17023.0,188.18,188.48,187.87,187.92,17023.0
2019-01-08 14:40:00,187.93,188.52,187.93,188.52,12207.0,187.93,188.52,187.93,188.52,12207.0
2019-01-08 14:50:00,188.44,188.44,187.65,187.65,20966.0,188.44,188.44,187.65,187.65,20966.0
2019-01-08 15:00:00,187.61,187.88,187.15,187.76,45360.0,187.61,187.88,187.15,187.76,45360.0
2019-01-08 15:10:00,187.63,188.11,187.6,187.7,20835.0,187.63,188.11,187.6,187.7,20835.0
2019-01-08 15:20:00,187.71,187.9,187.46,187.84,22353.0,187.71,187.9,187.46,187.84,22353.0
2019-01-08 15:30:00,187.91,187.91,187.69,187.71,18716.0,187.91,187.91,187.69,187.71,18716.0
2019-01-08 15:40:00,187.68,187.77,187.5,187.66,61032.0,187.68,187.77,187.5,187.66,61032.0
2019-01-08 15:50:00,187.67,188.07,187.5,187.97,121713.0,187.67,188.07,187.5,187.97,121713.0
2019-01-09 09:30:00,185.71,189.87,185.26,188.52,72434.0,185.71,189.87,185.26,188.52,72434.0
2019-01-09 09:40:00,188.41,190.15,188.28,190.02,112925.0,188.41,190.15,188.28,190.02,112925.0
2019-01-09 09:50:00,190.1,190.77,189.8,190.28,38566.0,190.1,190.77,189.8,190.28,38566.0
2019-01-09 10:00:00,190.45,190.51,189.43,190.46,98247.0,190.45,190.51,189.43,190.46,98247.0
2019-01-09 10:10:00,190.36,190.89,189.81,190.89,35525.0,190.36,190.89,189.81,190.89,35525.0
2019-01-09 10:20:00,190.91,191.29,190.04,190.56,177873.0,190.91,191.29,190.04,190.56,177873.0
2019-01-09 10:30:00,190.43,190.59,189.35,189.75,45854.0,190.43,190.59,189.35,189.75,45854.0
2019-01-09 10:40:00,189.73,189.75,189.09,189.38,55237.0,189.73,189.75,189.09,189.38,55237.0
2019-01-09 10:50:00,189.38,190.17,189.31,190.16,47401.0,189.38,190.17,189.31,190.16,47401.0
2019-01-09 11:00:00,190.0,190.51,189.78,189.95,30837.0,190.0,190.51,189.78,189.95,30837.0
2019-01-09 11:10:00,189.82,190.9,189.82,190.69,39064.0,189.82,190.9,189.82,190.69,39064.0
2019-01-09 11:20:00,190.64,190.77,189.88,190.17,23112.0,190.64,190.77,189.88,190.17,23112.0
2019-01-09 11:30:00,190.12,190.15,189.67,189.91,14314.0,190.12,190.15,189.67,189.91,14314.0
2019-01-09 11:40:00,189.93,190.43,189.8,190.43,11695.0,189.93,190.43,189.8,190.43,11695.0
2019-01-09 11:50:00,190.43,190.75,190.0,190.22,12250.0,190.43,190.75,190.0,190.22,12250.0
2019-01-09 12:00:00,190.22,190.9,190.22,190.62,22752.0,190.22,190.9,190.22,190.62,22752.0
2019-01-09 12:10:00,190.68,190.77,190.35,190.51,23135.0,190.68,190.77,190.35,190.51,23135.0
2019-01-09 12:20:00,190.46,190.46,189.69,189.94,36881.0,190.46,190.46,189.69,189.94,36881.0
2019-01-09 12:30:00,189.99,190.17,189.58,189.8,47439.0,189.99,190.17,189.58,189.8,47439.0
2019-01-09 12:40:00,189.72,190.14,189.57,189.67,22393.0,189.72,190.14,189.57,189.67,22393.0
2019-01-09 12:50:00,189.77,190.09,189.65,189.65,12762.0,189.77,190.09,189.65,189.65,12762.0
2019-01-09 13:00:00,189.73,189.79,189.18,189.62,33151.0,189.73,189.79,189.18,189.62,33151.0
2019-01-09 13:10:00,189.62,189.93,189.3,189.8,14984.0,189.62,189.93,189.3,189.8,14984.0
2019-01-09 13:20:00,189.81,190.08,189.61,189.72,18943.0,189.81,190.08,189.61,189.72,18943.0
2019-01-09 13:30:00,189.75,189.95,189.42,189.48,25121.0,189.75,189.95,189.42,189.48,25121.0
2019-01-09 13:40:00,189.43,189.67,188.84,188.89,20096.0,189.43,189.67,188.84,188.89,20096.0
2019-01-09 13:50:00,188.88,189.13,188.7,188.96,28897.0,188.88,189.13,188.7,188.96,28897.0
2019-01-09 14:00:00,188.97,190.1,188.97,190.0,25022.0,188.97,190.1,188.97,190.0,25022.0
2019-01-09 14:10:00,189.95,190.0,189.29,189.52,14968.0,189.95,190.0,189.29,189.52,14968.0
2019-01-09 14:20:00,189.48,189.86,189.17,189.86,26257.0,189.48,189.86,189.17,189.86,26257.0
2019-01-09 14:30:00,189.84,189.94,189.53,189.85,19196.0,189.84,189.94,189.53,189.85,19196.0
2019-01-09 14:40:00,189.81,190.15,189.81,190.11,15765.0,189.81,190.15,189.81,190.11,15765.0
2019-01-09 14:50:00,190.14,190.38,189.98,190.2,33011.0,190.14,190.38,189.98,190.2,33011.0
2019-01-09 15:00:00,190.22,190.37,189.99,190.29,24267.0,190.22,190.37,189.99,190.29,24267.0
2019-01-09 15:10:00,190.31,190.73,190.22,190.73,29533.0,190.31,190.73,190.22,190.73,29533.0
2019-01-09 15:20:00,190.74,190.92,190.45,190.53,44822.0,190.74,190.92,190.45,190.53,44822.0
2019-01-09 15:30:00,190.53,190.76,189.94,190.03,31351.0,190.53,190.76,189.94,190.03,31351.0
2019-01-09 15:40:00,190.12,190.12,189.78,189.91,55713.0,190.12,190.12,189.78,189.91,55713.0
2019-01-09 15:50:00,189.91,190.32,189.58,190.32,103205.0,189.91,190.32,189.58,190.32,103205.0
2019-01-10 09:30:00,188.9,190.94,188.8,189.75,58887.0,188.9,190.94,188.8,189.75,58887.0
2019-01-10 09:40:00,189.74,190.05,188.03,189.38,42702.0,189.74,190.05,188.03,189.38,42702.0
2019-01-10 09:50:00,189.23,189.85,187.55,188.98,35989.0,189.23,189.85,187.55,188.98,35989.0
2019-01-10 10:00:00,189.07,189.49,188.35,189.44,36720.0,189.07,189.49,188.35,189.44,36720.0
2019-01-10 10:10:00,189.5,189.77,188.96,189.16,27850.0,189.5,189.77,188.96,189.16,27850.0
2019-01-10 10:20:00,189.23,189.79,188.91,189.78,32116.0,189.23,189.79,188.91,189.78,32116.0
2019-01-10 10:30:00,189.71,190.1,189.33,189.93,52281.0,189.71,190.1,189.33,189.93,52281.0
2019-01-10 10:40:00,189.82,190.06,189.47,189.95,20739.0,189.82,190.06,189.47,189.95,20739.0
2019-01-10 10:50:00,189.85,190.36,189.82,190.01,34361.0,189.85,190.36,189.82,190.01,34361.0
2019-01-10 11:00:00,189.93,190.8,189.52,190.77,31326.0,189.93,190.8,189.52,190.77,31326.0
2019-01-10 11:10:00,190.63,190.87,189.73,190.03,31296.0,190.63,190.87,189.73,190.03,31296.0
2019-01-10 11:20:00,189.96,190.28,189.44,190.11,22566.0,189.96,190.28,189.44,190.11,22566.0
2019-01-10 11:30:00,190.11,190.68,189.9,190.34,43017.0,190.11,190.68,189.9,190.34,43017.0
2019-01-10 11:40:00,190.42,190.42,189.75,190.08,11604.0,190.42,190.42,189.75,190.08,11604.0
2019-01-10 11:50:00,190.01,190.21,189.3,190.0,35030.0,190.01,190.21,189.3,190.0,35030.0
2019-01-10 12:00:00,190.04,190.16,189.73,189.99,23552.0,190.04,190.16,189.73,189.99,23552.0
2019-01-10 12:10:00,189.92,190.17,189.77,189.96,14342.0,189.92,190.17,189.77,189.96,14342.0
2019-01-10 12:20:00,189.83,189.95,189.46,189.8,20851.0,189.83,189.95,189.46,189.8,20851.0
2019-01-10 12:30:00,189.87,190.18,189.85,189.98,20270.0,189.87,190.18,189.85,189.98,20270.0
2019-01-10 12:40:00,189.97,190.36,189.33,190.11,18340.0,189.97,190.36,189.33,190.11,18340.0
2019-01-10 12:50:00,190.06,190.27,189.56,189.62,15601.0,190.06,190.27,189.56,189.62,15601.0
2019-01-10 13:00:00,189.65,190.12,189.5,189.67,18083.0,189.65,190.12,189.5,189.67,18083.0
2019-01-10 13:10:00,189.88,189.96,189.63,189.65,13478.0,189.88,189.96,189.63,189.65,13478.0
2019-01-10 13:20:00,189.63,190.16,189.63,189.98,15158.0,189.63,190.16,189.63,189.98,15158.0
2019-01-10 13:30:00,190.02,190.04,189.7,189.77,14616.0,190.02,190.04,189.7,189.77,14616.0
2019-01-10 13:40:00,189.76,189.97,189.38,189.79,13276.0,189.76,189.97,189.38,189.79,13276.0
2019-01-10 13:50:00,189.93,190.08,189.8,189.93,14759.0,189.93,190.08,189.8,189.93,14759.0
2019-01-10 14:00:00,190.0,190.29,189.8,190.16,20000.0,190.0,190.29,189.8,190.16,20000.0
2019-01-10 14:10:00,190.19,190.5,190.09,190.44,30298.0,190.19,190.5,190.09,190.44,30298.0
2019-01-10 14:20:00,190.4,190.56,189.94,189.94,24433.0,190.4,190.56,189.94,189.94,24433.0
2019-01-10 14:30:00,189.94,190.09,189.77,189.84,18569.0,189.94,190.09,189.77,189.84,18569.0
2019-01-10 14:40:00,189.91,190.05,189.65,189.73,14295.0,189.91,190.05,189.65,189.73,14295.0
2019-01-10 14:50:00,189.73,189.83,189.61,189.83,14032.0,189.73,189.83,189.61,189.83,14032.0
2019-01-10 15:00:00,189.89,190.14,189.83,189.92,18247.0,189.89,190.14,189.83,189.92,18247.0
2019-01-10 15:10:00,189.89,190.1,189.82,189.82,20371.0,189.89,190.1,189.82,189.82,20371.0
2019-01-10 15:20:00,189.84,190.11,189.83,190.11,24329.0,189.84,190.11,189.83,190.11,24329.0
2019-01-10 15:30:00,190.0,190.16,189.79,190.05,37643.0,190.0,190.16,189.79,190.05,37643.0
2019-01-10 15:40:00,190.1,190.34,189.93,189.98,67011.0,190.1,190.34,189.93,189.98,67011.0
2019-01-10 15:50:00,189.97,190.14,189.81,190.0,101798.0,189.97,190.14,189.81,190.0,101798.0
2019-01-11 09:30:00,188.1,189.21,187.21,188.43,38717.0,188.1,189.21,187.21,188.43,38717.0
2019-01-11 09:40:00,188.41,188.6,187.35,187.42,30813.0,188.41,188.6,187.35,187.42,30813.0
2019-01-11 09:50:00,187.42,188.0,186.06,188.0,48924.0,187.42,188.0,186.06,188.0,48924.0
2019-01-11 10:00:00,188.08,188.99,187.83,188.99,63893.0,188.08,188.99,187.83,188.99,63893.0
2019-01-11 10:10:00,189.07,189.56,188.31,189.52,30520.0,189.07,189.56,188.31,189.52,30520.0
2019-01-11 10:20:00,189.46,189.97,188.6,188.6,33128.0,189.46,189.97,188.6,188.6,33128.0
2019-01-11 10:30:00,188.61,189.01,188.09,189.01,35909.0,188.61,189.01,188.09,189.01,35909.0
2019-01-11 10:40:00,188.96,189.6,188.62,189.42,27249.0,188.96,189.6,188.62,189.42,27249.0
2019-01-11 10:50:00,189.33,189.48,188.9,189.37,17492.0,189.33,189.48,188.9,189.37,17492.0
2019-01-11 11:00:00,189.4,189.6,188.68,189.6,79284.0,189.4,189.6,188.68,189.6,79284.0
2019-01-11 11:10:00,189.7,189.85,189.05,189.85,17749.0,189.7,189.85,189.05,189.85,17749.0
2019-01-11 11:20:00,189.77,189.83,189.3,189.46,20253.0,189.77,189.83,189.3,189.46,20253.0
2019-01-11 11:30:00,189.39,189.74,189.14,189.53,24205.0,189.39,189.74,189.14,189.53,24205.0
2019-01-11 11:40:00,189.54,190.04,189.24,190.0,27257.0,189.54,190.04,189.24,190.0,27257.0
2019-01-11 11:50:00,190.0,190.0,189.33,189.96,16059.0,190.0,190.0,189.33,189.96,16059.0
2019-01-11 12:00:00,189.83,190.08,189.72,189.98,16898.0,189.83,190.08,189.72,189.98,16898.0
2019-01-11 12:10:00,190.0,190.08,189.72,189.9,29937.0,190.0,190.08,189.72,189.9,29937.0
2019-01-11 12:20:00,189.99,190.13,189.67,190.0,13921.0,189.99,190.13,189.67,190.0,13921.0
2019-01-11 12:30:00,190.1,190.36,189.79,190.32,72130.0,190.1,190.36,189.79,190.32,72130.0
2019-01-11 12:40:00,190.33,190.68,190.11,190.39,40581.0,190.33,190.68,190.11,190.39,40581.0
2019-01-11 12:50:00,190.49,191.23,190.18,191.13,38326.0,190.49,191.23,190.18,191.13,38326.0
2019-01-11 13:00:00,191.05,191.06,189.92,190.03,14673.0,191.05,191.06,189.92,190.03,14673.0
2019-01-11 13:10:00,190.17,190.25,189.86,190.25,16084.0,190.17,190.25,189.86,190.25,16084.0
2019-01-11 13:20:00,190.11,190.43,189.59,190.05,13473.0,190.11,190.43,189.59,190.05,13473.0
2019-01-11 13:30:00,189.97,190.36,189.78,190.05,12584.0,189.97,190.36,189.78,190.05,12584.0
2019-01-11 13:40:00,190.22,190.47,190.07,190.11,9745.0,190.22,190.47,190.07,190.11,9745.0
2019-01-11 13:50:00,190.14,190.59,190.13,190.45,7436.0,190.14,190.59,190.13,190.45,7436.0
2019-01-11 14:00:00,190.36,191.3,190.24,191.29,31847.0,190.36,191.3,190.24,191.29,31847.0
2019-01-11 14:10:00,191.18,191.45,190.98,191.38,14578.0,191.18,191.45,190.98,191.38,14578.0
2019-01-11 14:20:00,191.3,191.95,191.3,191.53,47876.0,191.3,191.95,191.3,191.53,47876.0
2019-01-11 14:30:00,191.53,191.64,191.1,191.16,33978.0,191.53,191.64,191.1,191.16,33978.0
2019-01-11 14:40:00,191.11,191.24,190.71,191.13,26112.0,191.11,191.24,190.71,191.13,26112.0
2019-01-11 14:50:00,191.19,191.27,190.88,191.0,15460.0,191.19,191.27,190.88,191.0,15460.0
2019-01-11 15:00:00,191.0,191.23,190.93,191.11,19311.0,191.0,191.23,190.93,191.11,19311.0
2019-01-11 15:10:00,191.11,191.21,190.94,190.95,11846.0,191.11,191.21,190.94,190.95,11846.0
2019-01-11 15:20:00,190.94,191.0,190.42,190.62,35782.0,190.94,191.0,190.42,190.62,35782.0
2019-01-11 15:30:00,190.65,191.08,190.63,190.94,28257.0,190.65,191.08,190.63,190.94,28257.0
2019-01-11 15:40:00,190.99,191.64,190.93,191.63,52907.0,190.99,191.64,190.93,191.63,52907.0
2019-01-11 15:50:00,191.64,191.85,191.28,191.59,82451.0,191.64,191.85,191.28,191.59,82451.0
2019-01-14 09:30:00,187.87,189.48,186.93,188.68,51395.0,187.87,189.48,186.93,188.68,51395.0
2019-01-14 09:40:00,189.27,189.49,188.2,188.62,25509.0,189.27,189.49,188.2,188.62,25509.0
2019-01-14 09:50:00,188.55,189.42,188.53,188.63,56660.0,188.55,189.42,188.53,188.63,56660.0
2019-01-14 10:00:00,188.64,188.76,187.63,188.26,31100.0,188.64,188.76,187.63,188.26,31100.0
2019-01-14 10:10:00,188.05,188.86,187.9,188.82,44968.0,188.05,188.86,187.9,188.82,44968.0
2019-01-14 10:20:00,188.62,188.82,188.08,188.45,11788.0,188.62,188.82,188.08,188.45,11788.0
2019-01-14 10:30:00,188.4,189.5,188.3,189.27,20413.0,188.4,189.5,188.3,189.27,20413.0
2019-01-14 10:40:00,189.2,189.67,189.01,189.35,23424.0,189.2,189.67,189.01,189.35,23424.0
2019-01-14 10:50:00,189.23,189.69,188.83,189.4,20028.0,189.23,189.69,188.83,189.4,20028.0
2019-01-14 11:00:00,189.33,189.57,189.16,189.39,12861.0,189.33,189.57,189.16,189.39,12861.0
2019-01-14 11:10:00,189.33,189.7,189.21,189.22,22512.0,189.33,189.7,189.21,189.22,22512.0
2019-01-14 11:20:00,189.18,189.85,188.93,189.85,14599.0,189.18,189.85,188.93,189.85,14599.0
2019-01-14 11:30:00,189.9,190.84,189.73,190.75,28198.0,189.9,190.84,189.73,190.75,28198.0
2019-01-14 11:40:00,190.56,190.75,190.04,190.39,31565.0,190.56,190.75,190.04,190.39,31565.0
2019-01-14 11:50:00,190.22,190.54,189.46,190.13,57252.0,190.22,190.54,189.46,190.13,57252.0
2019-01-14 12:00:00,190.13,190.13,189.57,189.98,13689.0,190.13,190.13,189.57,189.98,13689.0
2019-01-14 12:10:00,189.98,190.56,189.93,190.4,10827.0,189.98,190.56,189.93,190.4,10827.0
2019-01-14 12:20:00,190.23,190.29,189.87,189.95,10556.0,190.23,190.29,189.87,189.95,10556.0
2019-01-14 12:30:00,189.95,190.0,189.54,189.97,21849.0,189.95,190.0,189.54,189.97,21849.0
2019-01-14 12:40:00,189.96,190.18,189.77,190.13,11910.0,189.96,190.18,189.77,190.13,11910.0
2019-01-14 12:50:00,190.07,190.07,189.68,189.81,13029.0,190.07,190.07,189.68,189.81,13029.0
2019-01-14 13:00:00,189.87,190.11,189.51,189.71,9283.0,189.87,190.11,189.51,189.71,9283.0
2019-01-14 13:10:00,189.77,189.92,189.63,189.77,7946.0,189.77,189.92,189.63,189.77,7946.0
2019-01-14 13:20:00,189.83,189.96,189.62,189.67,10126.0,189.83,189.96,189.62,189.67,10126.0
2019-01-14 13:30:00,189.72,190.11,189.66,190.07,16743.0,189.72,190.11,189.66,190.07,16743.0
2019-01-14 13:40:00,190.09,190.09,189.39,189.52,18684.0,190.09,190.09,189.39,189.52,18684.0
2019-01-14 13:50:00,189.47,189.57,189.3,189.46,9661.0,189.47,189.57,189.3,189.46,9661.0
2019-01-14 14:00:00,189.37,189.53,189.18,189.44,11127.0,189.37,189.53,189.18,189.44,11127.0
2019-01-14 14:10:00,189.45,189.96,189.3,189.77,45060.0,189.45,189.96,189.3,189.77,45060.0
2019-01-14 14:20:00,189.74,190.16,189.66,189.99,55195.0,189.74,190.16,189.66,189.99,55195.0
2019-01-14 14:30:00,190.11,190.39,190.11,190.18,8700.0,190.11,190.39,190.11,190.18,8700.0
2019-01-14 14:40:00,190.23,191.08,190.23,190.92,19492.0,190.23,191.08,190.23,190.92,19492.0
2019-01-14 14:50:00,190.94,191.07,190.83,190.89,23738.0,190.94,191.07,190.83,190.89,23738.0
2019-01-14 15:00:00,190.89,190.92,190.41,190.48,24722.0,190.89,190.92,190.41,190.48,24722.0
2019-01-14 15:10:00,190.45,190.5,189.54,189.54,34731.0,190.45,190.5,189.54,189.54,34731.0
2019-01-14 15:20:00,189.55,190.04,189.47,189.85,48070.0,189.55,190.04,189.47,189.85,48070.0
2019-01-14 15:30:00,189.8,189.87,189.23,189.32,52879.0,189.8,189.87,189.23,189.32,52879.0
2019-01-14 15:40:00,189.31,189.4,188.75,188.91,93676.0,189.31,189.4,188.75,188.91,93676.0
2019-01-14 15:50:00,188.91,189.22,188.41,188.43,139470.0,188.91,189.22,188.41,188.43,139470.0
2019-01-15 09:30:00,189.45,190.0,188.29,189.4,64382.0,189.45,190.0,188.29,189.4,64382.0
2019-01-15 09:40:00,189.39,189.66,188.79,189.21,81097.0,189.39,189.66,188.79,189.21,81097.0
2019-01-15 09:50:00,189.4,189.58,188.9,189.18,57324.0,189.4,189.58,188.9,189.18,57324.0
2019-01-15 10:00:00,189.24,190.08,188.94,188.99,119459.0,189.24,190.08,188.94,188.99,119459.0
2019-01-15 10:10:00,189.0,189.36,187.7,189.0,64308.0,189.0,189.36,187.7,189.0,64308.0
2019-01-15 10:20:00,189.04,189.3,188.62,188.88,25511.0,189.04,189.3,188.62,188.88,25511.0
2019-01-15 10:30:00,188.9,189.32,188.51,188.95,32430.0,188.9,189.32,188.51,188.95,32430.0
2019-01-15 10:40:00,188.93,189.28,188.37,188.44,31811.0,188.93,189.28,188.37,188.44,31811.0
2019-01-15 10:50:00,188.43,188.88,188.05,188.28,54010.0,188.43,188.88,188.05,188.28,54010.0
2019-01-15 11:00:00,188.28,188.99,188.12,188.78,60209.0,188.28,188.99,188.12,188.78,60209.0
2019-01-15 11:10:00,188.76,189.03,188.64,188.86,41562.0,188.76,189.03,188.64,188.86,41562.0
2019-01-15 11:20:00,188.91,189.37,188.71,189.17,58446.0,188.91,189.37,188.71,189.17,58446.0
2019-01-15 11:30:00,189.17,189.43,189.0,189.25,57582.0,189.17,189.43,189.0,189.25,57582.0
2019-01-15 11:40:00,189.23,189.58,189.14,189.39,81386.0,189.23,189.58,189.14,189.39,81386.0
2019-01-15 11:50:00,189.45,190.22,189.19,189.96,107440.0,189.45,190.22,189.19,189.96,107440.0
2019-01-15 12:00:00,189.98,190.32,189.79,189.8,37743.0,189.98,190.32,189.79,189.8,37743.0
2019-01-15 12:10:00,189.8,189.88,189.58,189.64,34961.0,189.8,189.88,189.58,189.64,34961.0
2019-01-15 12:20:00,189.63,189.72,189.47,189.71,39657.0,189.63,189.72,189.47,189.71,39657.0
2019-01-15 12:30:00,189.63,189.75,189.51,189.65,33361.0,189.63,189.75,189.51,189.65,33361.0
2019-01-15 12:40:00,189.65,189.74,189.5,189.6,67157.0,189.65,189.74,189.5,189.6,67157.0
2019-01-15 12:50:00,189.56,189.6,189.14,189.16,33104.0,189.56,189.6,189.14,189.16,33104.0
2019-01-15 13:00:00,189.16,189.23,188.85,188.99,89277.0,189.16,189.23,188.85,188.99,89277.0
2019-01-15 13:10:00,189.0,189.44,188.65,189.06,51845.0,189.0,189.44,188.65,189.06,51845.0
2019-01-15 13:20:00,189.1,189.37,188.67,189.37,27186.0,189.1,189.37,188.67,189.37,27186.0
2019-01-15 13:30:00,189.33,189.66,189.26,189.48,42781.0,189.33,189.66,189.26,189.48,42781.0
2019-01-15 13:40:00,189.5,189.58,189.42,189.53,45476.0,189.5,189.58,189.42,189.53,45476.0
2019-01-15 13:50:00,189.53,189.6,189.47,189.47,44772.0,189.53,189.6,189.47,189.47,44772.0
2019-01-15 14:00:00,189.46,189.6,189.37,189.45,43746.0,189.46,189.6,189.37,189.45,43746.0
2019-01-15 14:10:00,189.44,189.6,189.33,189.47,27300.0,189.44,189.6,189.33,189.47,27300.0
2019-01-15 14:20:00,189.44,189.49,188.51,188.56,39340.0,189.44,189.49,188.51,188.56,39340.0
2019-01-15 14:30:00,188.47,189.02,188.26,188.49,30266.0,188.47,189.02,188.26,188.49,30266.0
2019-01-15 14:40:00,188.5,188.65,188.18,188.29,22292.0,188.5,188.65,188.18,188.29,22292.0
2019-01-15 14:50:00,188.35,188.58,188.25,188.58,25335.0,188.35,188.58,188.25,188.58,25335.0
2019-01-15 15:00:00,188.57,188.81,188.48,188.76,30586.0,188.57,188.81,188.48,188.76,30586.0
2019-01-15 15:10:00,188.77,188.96,188.55,188.86,20151.0,188.77,188.96,188.55,188.86,20151.0
2019-01-15 15:20:00,188.84,188.88,188.17,188.28,38875.0,188.84,188.88,188.17,188.28,38875.0
2019-01-15 15:30:00,188.3,188.56,188.06,188.36,58427.0,188.3,188.56,188.06,188.36,58427.0
2019-01-15 15:40:00,188.36,188.51,187.58,188.34,131838.0,188.36,188.51,187.58,188.34,131838.0
2019-01-15 15:50:00,188.34,188.67,188.09,188.41,107771.0,188.34,188.67,188.09,188.41,107771.0
2019-01-16 09:30:00,189.52,192.79,188.92,190.94,162202.0,189.52,192.79,188.92,190.94,162202.0
2019-01-16 09:40:00,190.91,191.3,190.19,190.45,41476.0,190.91,191.3,190.19,190.45,41476.0
2019-01-16 09:50:00,190.13,190.6,189.79,189.81,34596.0,190.13,190.6,189.79,189.81,34596.0
2019-01-16 10:00:00,189.81,190.31,189.34,189.64,49672.0,189.81,190.31,189.34,189.64,49672.0
2019-01-16 10:10:00,189.66,190.22,188.6,188.72,51405.0,189.66,190.22,188.6,188.72,51405.0
2019-01-16 10:20:00,188.72,188.83,187.45,188.55,48514.0,188.72,188.83,187.45,188.55,48514.0
2019-01-16 10:30:00,188.4,188.91,187.63,187.78,35199.0,188.4,188.91,187.63,187.78,35199.0
2019-01-16 10:40:00,187.72,188.9,187.7,188.44,28617.0,187.72,188.9,187.7,188.44,28617.0
2019-01-16 10:50:00,188.53,188.85,188.19,188.24,29451.0,188.53,188.85,188.19,188.24,29451.0
2019-01-16 11:00:00,188.22,188.8,187.93,188.8,50466.0,188.22,188.8,187.93,188.8,50466.0
2019-01-16 11:10:00,188.71,188.87,188.28,188.57,26796.0,188.71,188.87,188.28,188.57,26796.0
2019-01-16 11:20:00,188.55,189.27,188.42,189.27,18609.0,188.55,189.27,188.42,189.27,18609.0
2019-01-16 11:30:00,189.21,189.66,188.9,188.99,20777.0,189.21,189.66,188.9,188.99,20777.0
2019-01-16 11:40:00,188.96,189.15,188.15,188.29,21163.0,188.96,189.15,188.15,188.29,21163.0
2019-01-16 11:50:00,188.16,188.7,188.15,188.41,11978.0,188.16,188.7,188.15,188.41,11978.0
2019-01-16 12:00:00,188.39,188.95,188.15,188.74,18634.0,188.39,188.95,188.15,188.74,18634.0
2019-01-16 12:10:00,188.92,189.17,188.25,188.87,11749.0,188.92,189.17,188.25,188.87,11749.0
2019-01-16 12:20:00,188.78,188.89,188.28,188.58,13416.0,188.78,188.89,188.28,188.58,13416.0
2019-01-16 12:30:00,188.52,188.69,188.31,188.53,10314.0,188.52,188.69,188.31,188.53,10314.0
2019-01-16 12:40:00,188.58,188.84,188.55,188.83,7463.0,188.58,188.84,188.55,188.83,7463.0
2019-01-16 12:50:00,188.83,188.89,188.57,188.68,7576.0,188.83,188.89,188.57,188.68,7576.0
2019-01-16 13:00:00,188.54,188.78,188.4,188.54,11130.0,188.54,188.78,188.4,188.54,11130.0
2019-01-16 13:10:00,188.63,188.86,188.51,188.54,11899.0,188.63,188.86,188.51,188.54,11899.0
2019-01-16 13:20:00,188.51,188.55,188.3,188.4,5011.0,188.51,188.55,188.3,188.4,5011.0
2019-01-16 13:30:00,188.51,188.68,188.36,188.63,7831.0,188.51,188.68,188.36,188.63,7831.0
2019-01-16 13:40:00,188.66,188.97,188.61,188.97,10214.0,188.66,188.97,188.61,188.97,10214.0
2019-01-16 13:50:00,188.91,189.23,188.86,188.87,11275.0,188.91,189.23,188.86,188.87,11275.0
2019-01-16 14:00:00,188.92,189.23,188.89,189.23,9259.0,188.92,189.23,188.89,189.23,9259.0
2019-01-16 14:10:00,189.28,189.52,189.08,189.51,12742.0,189.28,189.52,189.08,189.51,12742.0
2019-01-16 14:20:00,189.56,189.96,189.27,189.46,14913.0,189.56,189.96,189.27,189.46,14913.0
2019-01-16 14:30:00,189.41,190.07,189.28,189.94,14780.0,189.41,190.07,189.28,189.94,14780.0
2019-01-16 14:40:00,189.99,190.15,189.79,190.03,15468.0,189.99,190.15,189.79,190.03,15468.0
2019-01-16 14:50:00,190.0,190.03,189.6,189.81,17795.0,190.0,190.03,189.6,189.81,17795.0
2019-01-16 15:00:00,189.76,190.13,189.75,189.95,16083.0,189.76,190.13,189.75,189.95,16083.0
2019-01-16 15:10:00,190.0,190.03,189.53,189.81,22437.0,190.0,190.03,189.53,189.81,22437.0
2019-01-16 15:20:00,189.86,190.08,189.68,189.91,26579.0,189.86,190.08,189.68,189.91,26579.0
2019-01-16 15:30:00,189.86,189.88,189.13,189.28,26252.0,189.86,189.88,189.13,189.28,26252.0
2019-01-16 15:40:00,189.19,189.39,189.06,189.19,43098.0,189.19,189.39,189.06,189.19,43098.0
2019-01-16 15:50:00,189.16,189.62,188.84,189.57,106810.0,189.16,189.62,188.84,189.57,106810.0
2019-01-17 09:30:00,186.83,187.7,185.22,187.59,85703.0,186.83,187.7,185.22,187.59,85703.0
2019-01-17 09:40:00,187.9,188.48,187.41,188.24,31095.0,187.9,188.48,187.41,188.24,31095.0
2019-01-17 09:50:00,188.35,189.44,188.04,188.68,71817.0,188.35,189.44,188.04,188.68,71817.0
2019-01-17 10:00:00,188.71,189.29,188.22,188.7,36400.0,188.71,189.29,188.22,188.7,36400.0
2019-01-17 10:10:00,188.76,188.76,187.24,187.25,38109.0,188.76,188.76,187.24,187.25,38109.0
2019-01-17 10:20:00,187.26,188.42,187.1,188.13,29714.0,187.26,188.42,187.1,188.13,29714.0
2019-01-17 10:30:00,188.04,188.04,187.1,187.31,15939.0,188.04,188.04,187.1,187.31,15939.0
2019-01-17 10:40:00,187.31,187.88,187.2,187.34,59706.0,187.31,187.88,187.2,187.34,59706.0
2019-01-17 10:50:00,187.34,187.53,187.0,187.47,34661.0,187.34,187.53,187.0,187.47,34661.0
2019-01-17 11:00:00,187.48,188.14,187.46,187.88,35643.0,187.48,188.14,187.46,187.88,35643.0
2019-01-17 11:10:00,187.88,188.07,187.58,187.73,22588.0,187.88,188.07,187.58,187.73,22588.0
2019-01-17 11:20:00,187.76,187.82,187.38,187.52,30391.0,187.76,187.82,187.38,187.52,30391.0
2019-01-17 11:30:00,187.51,187.89,187.23,187.62,16370.0,187.51,187.89,187.23,187.62,16370.0
2019-01-17 11:40:00,187.63,187.68,186.87,187.12,35131.0,187.63,187.68,186.87,187.12,35131.0
2019-01-17 11:50:00,187.11,187.36,187.01,187.12,33821.0,187.11,187.36,187.01,187.12,33821.0
2019-01-17 12:00:00,187.19,187.78,187.04,187.49,32532.0,187.19,187.78,187.04,187.49,32532.0
2019-01-17 12:10:00,187.49,187.81,187.36,187.62,29145.0,187.49,187.81,187.36,187.62,29145.0
2019-01-17 12:20:00,187.64,187.72,187.44,187.56,29097.0,187.64,187.72,187.44,187.56,29097.0
2019-01-17 12:30:00,187.52,187.6,187.4,187.52,17676.0,187.52,187.6,187.4,187.52,17676.0
2019-01-17 12:40:00,187.52,187.6,187.33,187.51,19819.0,187.52,187.6,187.33,187.51,19819.0
2019-01-17 12:50:00,187.6,187.6,187.24,187.26,17239.0,187.6,187.6,187.24,187.26,17239.0
2019-01-17 13:00:00,187.31,187.41,187.14,187.4,13827.0,187.31,187.41,187.14,187.4,13827.0
2019-01-17 13:10:00,187.39,187.41,187.1,187.25,13854.0,187.39,187.41,187.1,187.25,13854.0
2019-01-17 13:20:00,187.25,187.3,187.02,187.05,33611.0,187.25,187.3,187.02,187.05,33611.0
2019-01-17 13:30:00,187.09,187.24,186.56,186.61,42495.0,187.09,187.24,186.56,186.61,42495.0
2019-01-17 13:40:00,186.61,186.74,186.34,186.58,71180.0,186.61,186.74,186.34,186.58,71180.0
2019-01-17 13:50:00,186.64,187.36,186.58,187.19,24379.0,186.64,187.36,186.58,187.19,24379.0
2019-01-17 14:00:00,187.2,187.49,187.05,187.22,34066.0,187.2,187.49,187.05,187.22,34066.0
2019-01-17 14:10:00,187.22,187.48,187.11,187.39,32980.0,187.22,187.48,187.11,187.39,32980.0
2019-01-17 14:20:00,187.47,187.49,187.22,187.33,19785.0,187.47,187.49,187.22,187.33,19785.0
2019-01-17 14:30:00,187.4,187.83,187.21,187.74,18473.0,187.4,187.83,187.21,187.74,18473.0
2019-01-17 14:40:00,187.76,188.94,187.7,188.67,66965.0,187.76,188.94,187.7,188.67,66965.0
2019-01-17 14:50:00,188.67,188.71,187.87,187.94,51847.0,188.67,188.71,187.87,187.94,51847.0
2019-01-17 15:00:00,188.01,188.22,187.57,187.99,41004.0,188.01,188.22,187.57,187.99,41004.0
2019-01-17 15:10:00,187.99,188.07,187.72,188.04,22909.0,187.99,188.07,187.72,188.04,22909.0
2019-01-17 15:20:00,188.05,188.09,187.54,187.64,39776.0,188.05,188.09,187.54,187.64,39776.0
2019-01-17 15:30:00,187.63,188.2,187.52,187.91,43085.0,187.63,188.2,187.52,187.91,43085.0
2019-01-17 15:40:00,187.92,188.0,187.43,187.52,96513.0,187.92,188.0,187.43,187.52,96513.0
2019-01-17 15:50:00,187.53,187.53,186.54,186.55,223371.0,187.53,187.53,186.54,186.55,223371.0
2019-01-18 09:30:00,189.73,190.17,187.93,188.35,77820.0,189.73,190.17,187.93,188.35,77820.0
2019-01-18 09:40:00,188.37,189.39,188.0,189.01,64388.0,188.37,189.39,188.0,189.01,64388.0
2019-01-18 09:50:00,189.07,189.09,187.58,187.8,66657.0,189.07,189.09,187.58,187.8,66657.0
2019-01-18 10:00:00,187.79,188.47,186.76,186.95,44961.0,187.79,188.47,186.76,186.95,44961.0
2019-01-18 10:10:00,186.77,188.25,186.63,187.98,37720.0,186.77,188.25,186.63,187.98,37720.0
2019-01-18 10:20:00,188.13,188.48,188.09,188.36,25640.0,188.13,188.48,188.09,188.36,25640.0
2019-01-18 10:30:00,188.44,189.09,188.24,188.55,40437.0,188.44,189.09,188.24,188.55,40437.0
2019-01-18 10:40:00,188.55,189.2,188.36,188.95,51414.0,188.55,189.2,188.36,188.95,51414.0
2019-01-18 10:50:00,188.96,189.35,188.43,189.15,33598.0,188.96,189.35,188.43,189.15,33598.0
2019-01-18 11:00:00,189.15,189.47,188.77,188.97,75407.0,189.15,189.47,188.77,188.97,75407.0
2019-01-18 11:10:00,188.95,189.25,188.52,188.91,91019.0,188.95,189.25,188.52,188.91,91019.0
2019-01-18 11:20:00,189.07,190.04,188.84,189.98,56693.0,189.07,190.04,188.84,189.98,56693.0
2019-01-18 11:30:00,189.96,190.32,189.76,190.25,23701.0,189.96,190.32,189.76,190.25,23701.0
2019-01-18 11:40:00,190.27,190.61,189.91,190.11,43023.0,190.27,190.61,189.91,190.11,43023.0
2019-01-18 11:50:00,190.1,190.32,189.8,190.27,14558.0,190.1,190.32,189.8,190.27,14558.0
2019-01-18 12:00:00,190.32,190.99,190.18,190.93,24878.0,190.32,190.99,190.18,190.93,24878.0
2019-01-18 12:10:00,190.9,191.45,190.82,190.83,25879.0,190.9,191.45,190.82,190.83,25879.0
2019-01-18 12:20:00,191.06,191.36,190.84,190.97,17224.0,191.06,191.36,190.84,190.97,17224.0
2019-01-18 12:30:00,191.07,191.07,190.12,190.19,22784.0,191.07,191.07,190.12,190.19,22784.0
2019-01-18 12:40:00,190.26,190.64,190.22,190.31,17472.0,190.26,190.64,190.22,190.31,17472.0
2019-01-18 12:50:00,190.4,190.98,190.36,190.89,39262.0,190.4,190.98,190.36,190.89,39262.0
2019-01-18 13:00:00,190.9,190.98,190.69,190.96,12705.0,190.9,190.98,190.69,190.96,12705.0
2019-01-18 13:10:00,191.03,191.06,190.58,191.05,17551.0,191.03,191.06,190.58,191.05,17551.0
2019-01-18 13:20:00,191.07,191.17,190.43,190.62,29122.0,191.07,191.17,190.43,190.62,29122.0
2019-01-18 13:30:00,190.72,190.96,190.59,190.85,17624.0,190.72,190.96,190.59,190.85,17624.0
2019-01-18 13:40:00,190.97,191.23,190.84,191.16,23276.0,190.97,191.23,190.84,191.16,23276.0
2019-01-18 13:50:00,191.09,191.39,190.81,191.1,30046.0,191.09,191.39,190.81,191.1,30046.0
2019-01-18 14:00:00,191.11,191.19,190.41,190.76,20526.0,191.11,191.19,190.41,190.76,20526.0
2019-01-18 14:10:00,190.73,190.94,190.6,190.76,28048.0,190.73,190.94,190.6,190.76,28048.0
2019-01-18 14:20:00,190.77,191.05,190.55,190.63,19206.0,190.77,191.05,190.55,190.63,19206.0
2019-01-18 14:30:00,190.62,190.64,189.37,189.62,34223.0,190.62,190.64,189.37,189.62,34223.0
2019-01-18 14:40:00,189.48,190.27,189.48,189.96,21765.0,189.48,190.27,189.48,189.96,21765.0
2019-01-18 14:50:00,189.9,190.87,189.89,190.76,18223.0,189.9,190.87,189.89,190.76,18223.0
2019-01-18 15:00:00,190.77,190.96,190.18,190.51,18674.0,190.77,190.96,190.18,190.51,18674.0
2019-01-18 15:10:00,190.5,190.92,190.34,190.43,27881.0,190.5,190.92,190.34,190.43,27881.0
2019-01-18 15:20:00,190.43,190.55,190.13,190.31,26628.0,190.43,190.55,190.13,190.31,26628.0
2019-01-18 15:30:00,190.37,190.46,190.04,190.35,43298.0,190.37,190.46,190.04,190.35,43298.0
2019-01-18 15:40:00,190.44,190.48,189.94,190.03,76792.0,190.44,190.48,189.94,190.03,76792.0
2019-01-18 15:50:00,190.02,190.25,189.93,190.13,159547.0,190.02,190.25,189.93,190.13,159547.0
2019-01-22 09:30:00,187.96,188.87,186.95,187.95,50470.0,187.96,188.87,186.95,187.95,50470.0
2019-01-22 09:40:00,187.64,187.82,187.01,187.18,24556.0,187.64,187.82,187.01,187.18,24556.0
2019-01-22 09:50:00,187.18,188.61,187.03,187.99,27565.0,187.18,188.61,187.03,187.99,27565.0
2019-01-22 10:00:00,188.09,188.5,187.77,188.27,16406.0,188.09,188.5,187.77,188.27,16406.0
2019-01-22 10:10:00,188.44,188.98,187.9,188.56,28880.0,188.44,188.98,187.9,188.56,28880.0
2019-01-22 10:20:00,188.6,189.06,188.29,188.64,16651.0,188.6,189.06,188.29,188.64,16651.0
2019-01-22 10:30:00,188.54,189.5,188.5,189.09,18642.0,188.54,189.5,188.5,189.09,18642.0
2019-01-22 10:40:00,189.03,189.19,188.65,189.13,23270.0,189.03,189.19,188.65,189.13,23270.0
2019-01-22 10:50:00,189.01,189.68,188.84,189.11,23506.0,189.01,189.68,188.84,189.11,23506.0
2019-01-22 11:00:00,189.02,189.24,188.83,188.84,17819.0,189.02,189.24,188.83,188.84,17819.0
2019-01-22 11:10:00,188.84,189.12,188.69,188.99,17397.0,188.84,189.12,188.69,188.99,17397.0
2019-01-22 11:20:00,189.07,189.36,188.92,189.11,9992.0,189.07,189.36,188.92,189.11,9992.0
2019-01-22 11:30:00,189.09,189.63,188.96,189.38,8594.0,189.09,189.63,188.96,189.38,8594.0
2019-01-22 11:40:00,189.37,189.39,188.7,189.06,12621.0,189.37,189.39,188.7,189.06,12621.0
2019-01-22 11:50:00,189.12,189.28,188.28,188.28,10554.0,189.12,189.28,188.28,188.28,10554.0
2019-01-22 12:00:00,188.35,188.55,188.04,188.15,24258.0,188.35,188.55,188.04,188.15,24258.0
2019-01-22 12:10:00,188.06,188.39,187.72,188.29,13051.0,188.06,188.39,187.72,188.29,13051.0
2019-01-22 12:20:00,188.33,188.42,187.81,188.19,11908.0,188.33,188.42,187.81,188.19,11908.0
2019-01-22 12:30:00,188.27,188.27,187.58,187.69,13357.0,188.27,188.27,187.58,187.69,13357.0
2019-01-22 12:40:00,187.79,188.25,187.72,187.94,12343.0,187.79,188.25,187.72,187.94,12343.0
2019-01-22 12:50:00,188.03,188.15,187.69,187.8,31999.0,188.03,188.15,187.69,187.8,31999.0
2019-01-22 13:00:00,187.8,187.8,187.36,187.75,17461.0,187.8,187.8,187.36,187.75,17461.0
2019-01-22 13:10:00,187.69,187.78,186.97,187.05,17655.0,187.69,187.78,186.97,187.05,17655.0
2019-01-22 13:20:00,187.06,187.27,186.69,187.09,29199.0,187.06,187.27,186.69,187.09,29199.0
2019-01-22 13:30:00,187.04,187.26,186.8,187.04,21419.0,187.04,187.26,186.8,187.04,21419.0
2019-01-22 13:40:00,187.0,187.11,186.75,187.02,11974.0,187.0,187.11,186.75,187.02,11974.0
2019-01-22 13:50:00,186.91,187.53,186.91,187.35,9662.0,186.91,187.53,186.91,187.35,9662.0
2019-01-22 14:00:00,187.24,187.48,186.69,186.77,23522.0,187.24,187.48,186.69,186.77,23522.0
2019-01-22 14:10:00,186.69,186.69,185.86,186.52,42470.0,186.69,186.69,185.86,186.52,42470.0
2019-01-22 14:20:00,186.41,186.55,185.83,185.89,22296.0,186.41,186.55,185.83,185.89,22296.0
2019-01-22 14:30:00,185.9,186.35,185.88,186.06,19401.0,185.9,186.35,185.88,186.06,19401.0
2019-01-22 14:40:00,186.11,186.3,185.54,185.61,20233.0,186.11,186.3,185.54,185.61,20233.0
2019-01-22 14:50:00,185.62,185.78,185.35,185.6,37002.0,185.62,185.78,185.35,185.6,37002.0
2019-01-22 15:00:00,185.61,185.72,184.78,185.1,41757.0,185.61,185.72,184.78,185.1,41757.0
2019-01-22 15:10:00,185.12,185.32,184.88,185.26,53295.0,185.12,185.32,184.88,185.26,53295.0
2019-01-22 15:20:00,185.25,185.48,185.02,185.29,78529.0,185.25,185.48,185.02,185.29,78529.0
2019-01-22 15:30:00,185.29,185.98,184.83,185.98,51039.0,185.29,185.98,184.83,185.98,51039.0
2019-01-22 15:40:00,185.97,186.18,185.5,185.56,67856.0,185.97,186.18,185.5,185.56,67856.0
2019-01-22 15:50:00,185.6,185.72,185.15,185.71,118310.0,185.6,185.72,185.15,185.71,118310.0
2019-01-23 09:30:00,187.65,187.96,186.4,187.3,44212.0,187.65,187.96,186.4,187.3,44212.0
2019-01-23 09:40:00,187.33,189.35,187.22,189.34,26811.0,187.33,189.35,187.22,189.34,26811.0
2019-01-23 09:50:00,189.27,189.82,189.07,189.11,25475.0,189.27,189.82,189.07,189.11,25475.0
2019-01-23 10:00:00,189.2,189.57,188.61,188.83,50163.0,189.2,189.57,188.61,188.83,50163.0
2019-01-23 10:10:00,188.9,189.39,188.4,188.53,18849.0,188.9,189.39,188.4,188.53,18849.0
2019-01-23 10:20:00,188.44,188.75,187.64,187.68,27720.0,188.44,188.75,187.64,187.68,27720.0
2019-01-23 10:30:00,187.52,187.77,187.17,187.43,36742.0,187.52,187.77,187.17,187.43,36742.0
2019-01-23 10:40:00,187.44,187.46,186.13,186.25,46608.0,187.44,187.46,186.13,186.25,46608.0
2019-01-23 10:50:00,186.25,186.36,185.0,185.12,37166.0,186.25,186.36,185.0,185.12,37166.0
2019-01-23 11:00:00,185.21,185.87,184.98,185.75,31705.0,185.21,185.87,184.98,185.75,31705.0
2019-01-23 11:10:00,185.78,186.42,185.65,185.74,19237.0,185.78,186.42,185.65,185.74,19237.0
2019-01-23 11:20:00,185.65,185.72,184.86,185.1,15627.0,185.65,185.72,184.86,185.1,15627.0
2019-01-23 11:30:00,185.09,185.5,184.81,185.18,12243.0,185.09,185.5,184.81,185.18,12243.0
2019-01-23 11:40:00,185.09,185.17,184.33,184.48,17377.0,185.09,185.17,184.33,184.48,17377.0
2019-01-23 11:50:00,184.44,184.6,183.44,183.93,18418.0,184.44,184.6,183.44,183.93,18418.0
2019-01-23 12:00:00,183.91,184.24,183.63,183.88,15077.0,183.91,184.24,183.63,183.88,15077.0
2019-01-23 12:10:00,183.92,184.2,183.14,183.45,23821.0,183.92,184.2,183.14,183.45,23821.0
2019-01-23 12:20:00,183.51,183.87,183.08,183.27,47315.0,183.51,183.87,183.08,183.27,47315.0
2019-01-23 12:30:00,183.31,183.62,182.91,183.16,52719.0,183.31,183.62,182.91,183.16,52719.0
2019-01-23 12:40:00,183.23,184.41,183.22,184.19,11039.0,183.23,184.41,183.22,184.19,11039.0
2019-01-23 12:50:00,184.14,184.39,184.0,184.22,8254.0,184.14,184.39,184.0,184.22,8254.0
2019-01-23 13:00:00,184.22,184.29,183.74,184.28,13285.0,184.22,184.29,183.74,184.28,13285.0
2019-01-23 13:10:00,184.36,184.85,184.16,184.71,7521.0,184.36,184.85,184.16,184.71,7521.0
2019-01-23 13:20:00,184.7,184.8,184.31,184.45,12712.0,184.7,184.8,184.31,184.45,12712.0
2019-01-23 13:30:00,184.44,184.97,184.43,184.91,12029.0,184.44,184.97,184.43,184.91,12029.0
2019-01-23 13:40:00,184.85,184.98,184.56,184.74,18625.0,184.85,184.98,184.56,184.74,18625.0
2019-01-23 13:50:00,184.75,184.77,184.17,184.33,16503.0,184.75,184.77,184.17,184.33,16503.0
2019-01-23 14:00:00,184.35,184.72,184.21,184.4,9221.0,184.35,184.72,184.21,184.4,9221.0
2019-01-23 14:10:00,184.4,184.6,184.17,184.31,17412.0,184.4,184.6,184.17,184.31,17412.0
2019-01-23 14:20:00,184.3,184.67,184.27,184.49,21440.0,184.3,184.67,184.27,184.49,21440.0
2019-01-23 14:30:00,184.5,184.5,184.0,184.11,16175.0,184.5,184.5,184.0,184.11,16175.0
2019-01-23 14:40:00,184.17,184.18,183.75,184.0,16459.0,184.17,184.18,183.75,184.0,16459.0
2019-01-23 14:50:00,183.98,184.28,183.8,184.08,22235.0,183.98,184.28,183.8,184.08,22235.0
2019-01-23 15:00:00,184.08,184.38,184.0,184.07,20688.0,184.08,184.38,184.0,184.07,20688.0
2019-01-23 15:10:00,184.07,184.54,184.07,184.48,18417.0,184.07,184.54,184.07,184.48,18417.0
2019-01-23 15:20:00,184.4,184.83,184.4,184.78,25885.0,184.4,184.83,184.4,184.78,25885.0
2019-01-23 15:30:00,184.8,184.94,184.61,184.81,45782.0,184.8,184.94,184.61,184.81,45782.0
2019-01-23 15:40:00,184.78,184.86,184.52,184.59,57043.0,184.78,184.86,184.52,184.59,57043.0
2019-01-23 15:50:00,184.59,184.63,183.87,183.96,153158.0,184.59,184.63,183.87,183.96,153158.0
2019-01-24 09:30:00,184.25,186.7,184.25,186.7,62050.0,184.25,186.7,184.25,186.7,62050.0
2019-01-24 09:40:00,186.71,187.34,185.28,186.35,33892.0,186.71,187.34,185.28,186.35,33892.0
2019-01-24 09:50:00,186.39,187.47,185.78,185.96,28726.0,186.39,187.47,185.78,185.96,28726.0
2019-01-24 10:00:00,185.94,186.12,185.15,185.21,35408.0,185.94,186.12,185.15,185.21,35408.0
2019-01-24 10:10:00,185.08,186.0,184.76,185.84,45985.0,185.08,186.0,184.76,185.84,45985.0
2019-01-24 10:20:00,185.84,186.0,185.26,185.55,23714.0,185.84,186.0,185.26,185.55,23714.0
2019-01-24 10:30:00,185.47,185.48,185.0,185.1,23193.0,185.47,185.48,185.0,185.1,23193.0
2019-01-24 10:40:00,185.14,185.44,184.78,184.78,18732.0,185.14,185.44,184.78,184.78,18732.0
2019-01-24 10:50:00,184.94,185.02,184.04,184.21,30541.0,184.94,185.02,184.04,184.21,30541.0
2019-01-24 11:00:00,184.09,184.18,183.19,183.19,33430.0,184.09,184.18,183.19,183.19,33430.0
2019-01-24 11:10:00,183.28,183.49,182.46,182.63,40841.0,183.28,183.49,182.46,182.63,40841.0
2019-01-24 11:20:00,182.53,183.7,182.49,183.63,16099.0,182.53,183.7,182.49,183.63,16099.0
2019-01-24 11:30:00,183.7,184.85,183.69,184.74,23170.0,183.7,184.85,183.69,184.74,23170.0
2019-01-24 11:40:00,184.87,185.12,184.72,185.0,18129.0,184.87,185.12,184.72,185.0,18129.0
2019-01-24 11:50:00,184.98,185.28,184.82,184.98,14505.0,184.98,185.28,184.82,184.98,14505.0
2019-01-24 12:00:00,185.1,185.3,184.99,185.19,21937.0,185.1,185.3,184.99,185.19,21937.0
2019-01-24 12:10:00,185.14,185.74,184.84,185.65,12543.0,185.14,185.74,184.84,185.65,12543.0
2019-01-24 12:20:00,185.65,185.75,185.3,185.61,19261.0,185.65,185.75,185.3,185.61,19261.0
2019-01-24 12:30:00,185.61,185.68,184.83,184.83,24741.0,185.61,185.68,184.83,184.83,24741.0
2019-01-24 12:40:00,184.89,184.89,184.52,184.62,15178.0,184.89,184.89,184.52,184.62,15178.0
2019-01-24 12:50:00,184.61,184.69,183.86,184.45,13634.0,184.61,184.69,183.86,184.45,13634.0
2019-01-24 13:00:00,184.5,184.7,184.15,184.48,13675.0,184.5,184.7,184.15,184.48,13675.0
2019-01-24 13:10:00,184.41,184.42,184.01,184.39,36057.0,184.41,184.42,184.01,184.39,36057.0
2019-01-24 13:20:00,184.4,185.06,184.4,184.98,10505.0,184.4,185.06,184.4,184.98,10505.0
2019-01-24 13:30:00,184.96,185.07,184.73,184.95,13675.0,184.96,185.07,184.73,184.95,13675.0
2019-01-24 13:40:00,185.0,185.35,184.93,185.2,12717.0,185.0,185.35,184.93,185.2,12717.0
2019-01-24 13:50:00,185.24,185.38,185.1,185.15,14280.0,185.24,185.38,185.1,185.15,14280.0
2019-01-24 14:00:00,185.16,185.2,184.52,185.09,34207.0,185.16,185.2,184.52,185.09,34207.0
2019-01-24 14:10:00,185.15,185.25,184.84,185.05,9098.0,185.15,185.25,184.84,185.05,9098.0
2019-01-24 14:20:00,185.11,185.35,185.09,185.2,11020.0,185.11,185.35,185.09,185.2,11020.0
2019-01-24 14:30:00,185.21,185.49,184.98,185.37,13284.0,185.21,185.49,184.98,185.37,13284.0
2019-01-24 14:40:00,185.37,185.37,185.02,185.12,14044.0,185.37,185.37,185.02,185.12,14044.0
2019-01-24 14:50:00,185.17,185.39,185.08,185.23,31974.0,185.17,185.39,185.08,185.23,31974.0
2019-01-24 15:00:00,185.24,185.65,185.14,185.55,18202.0,185.24,185.65,185.14,185.55,18202.0
2019-01-24 15:10:00,185.54,185.65,185.2,185.32,25481.0,185.54,185.65,185.2,185.32,25481.0
2019-01-24 15:20:00,185.37,185.92,185.32,185.77,19038.0,185.37,185.92,185.32,185.77,19038.0
2019-01-24 15:30:00,185.8,185.82,185.28,185.66,31161.0,185.8,185.82,185.28,185.66,31161.0
2019-01-24 15:40:00,185.68,185.8,185.61,185.76,33229.0,185.68,185.8,185.61,185.76,33229.0
2019-01-24 15:50:00,185.77,185.91,185.68,185.7,68921.0,185.77,185.91,185.68,185.7,68921.0
2019-01-25 09:30:00,187.61,188.63,187.36,188.45,30661.0,187.61,188.63,187.36,188.45,30661.0
2019-01-25 09:40:00,188.38,188.98,188.09,188.3,25497.0,188.38,188.98,188.09,188.3,25497.0
2019-01-25 09:50:00,188.28,188.83,187.9,188.36,15100.0,188.28,188.83,187.9,188.36,15100.0
2019-01-25 10:00:00,188.39,189.24,188.26,189.14,21186.0,188.39,189.24,188.26,189.14,21186.0
2019-01-25 10:10:00,189.04,189.07,188.41,189.0,19879.0,189.04,189.07,188.41,189.0,19879.0
2019-01-25 10:20:00,189.06,189.59,189.02,189.44,21141.0,189.06,189.59,189.02,189.44,21141.0
2019-01-25 10:30:00,189.51,189.77,189.45,189.5,22721.0,189.51,189.77,189.45,189.5,22721.0
2019-01-25 10:40:00,189.48,189.75,189.24,189.66,29186.0,189.48,189.75,189.24,189.66,29186.0
2019-01-25 10:50:00,189.58,189.98,189.19,189.72,26409.0,189.58,189.98,189.19,189.72,26409.0
2019-01-25 11:00:00,189.77,190.1,189.56,189.91,43176.0,189.77,190.1,189.56,189.91,43176.0
2019-01-25 11:10:00,189.93,190.54,189.61,190.47,32011.0,189.93,190.54,189.61,190.47,32011.0
2019-01-25 11:20:00,190.47,190.8,190.38,190.42,22771.0,190.47,190.8,190.38,190.42,22771.0
2019-01-25 11:30:00,190.35,190.49,189.8,189.97,14557.0,190.35,190.49,189.8,189.97,14557.0
2019-01-25 11:40:00,190.04,191.0,189.95,190.87,36133.0,190.04,191.0,189.95,190.87,36133.0
2019-01-25 11:50:00,190.83,190.98,190.54,190.66,13433.0,190.83,190.98,190.54,190.66,13433.0
2019-01-25 12:00:00,190.55,190.7,190.43,190.48,15565.0,190.55,190.7,190.43,190.48,15565.0
2019-01-25 12:10:00,190.5,190.71,190.39,190.56,22920.0,190.5,190.71,190.39,190.56,22920.0
2019-01-25 12:20:00,190.59,191.22,190.55,190.8,29311.0,190.59,191.22,190.55,190.8,29311.0
2019-01-25 12:30:00,190.75,190.84,190.53,190.83,9284.0,190.75,190.84,190.53,190.83,9284.0
2019-01-25 12:40:00,190.75,190.76,189.85,189.96,21793.0,190.75,190.76,189.85,189.96,21793.0
2019-01-25 12:50:00,190.08,190.08,189.53,189.95,17672.0,190.08,190.08,189.53,189.95,17672.0
2019-01-25 13:00:00,189.91,190.11,189.69,189.87,22028.0,189.91,190.11,189.69,189.87,22028.0
2019-01-25 13:10:00,189.82,189.82,189.3,189.3,8495.0,189.82,189.82,189.3,189.3,8495.0
2019-01-25 13:20:00,189.33,190.14,189.32,190.12,21468.0,189.33,190.14,189.32,190.12,21468.0
2019-01-25 13:30:00,190.12,190.2,189.83,189.99,11824.0,190.12,190.2,189.83,189.99,11824.0
2019-01-25 13:40:00,189.99,190.41,189.89,190.29,11024.0,189.99,190.41,189.89,190.29,11024.0
2019-01-25 13:50:00,190.32,190.8,190.17,190.65,17373.0,190.32,190.8,190.17,190.65,17373.0
2019-01-25 14:00:00,190.64,191.0,190.55,190.96,17814.0,190.64,191.0,190.55,190.96,17814.0
2019-01-25 14:10:00,190.92,191.07,190.71,190.84,27332.0,190.92,191.07,190.71,190.84,27332.0
2019-01-25 14:20:00,190.89,190.89,190.0,190.15,30300.0,190.89,190.89,190.0,190.15,30300.0
2019-01-25 14:30:00,190.16,190.43,190.07,190.31,32309.0,190.16,190.43,190.07,190.31,32309.0
2019-01-25 14:40:00,190.31,190.92,190.3,190.81,41883.0,190.31,190.92,190.3,190.81,41883.0
2019-01-25 14:50:00,190.85,191.27,190.75,191.23,37547.0,190.85,191.27,190.75,191.23,37547.0
2019-01-25 15:00:00,191.26,191.26,190.3,190.34,16543.0,191.26,191.26,190.3,190.34,16543.0
2019-01-25 15:10:00,190.34,190.52,190.24,190.44,11068.0,190.34,190.52,190.24,190.44,11068.0
2019-01-25 15:20:00,190.47,190.6,190.35,190.51,19344.0,190.47,190.6,190.35,190.51,19344.0
2019-01-25 15:30:00,190.58,191.03,190.42,191.02,51582.0,190.58,191.03,190.42,191.02,51582.0
2019-01-25 15:40:00,191.02,191.07,190.68,190.96,55508.0,191.02,191.07,190.68,190.96,55508.0
2019-01-25 15:50:00,190.96,191.2,190.7,191.08,109053.0,190.96,191.2,190.7,191.08,109053.0
2019-01-28 09:30:00,188.05,189.2,187.42,187.9,62159.0,188.05,189.2,187.42,187.9,62159.0
2019-01-28 09:40:00,187.89,189.04,187.09,187.16,25527.0,187.89,189.04,187.09,187.16,25527.0
2019-01-28 09:50:00,187.0,187.92,186.5,187.9,21648.0,187.0,187.92,186.5,187.9,21648.0
2019-01-28 10:00:00,187.8,188.62,187.41,188.34,43367.0,187.8,188.62,187.41,188.34,43367.0
2019-01-28 10:10:00,188.25,188.55,187.95,188.55,25849.0,188.25,188.55,187.95,188.55,25849.0
2019-01-28 10:20:00,188.4,189.65,188.4,189.47,31706.0,188.4,189.65,188.4,189.47,31706.0
2019-01-28 10:30:00,189.52,189.53,188.79,189.11,14937.0,189.52,189.53,188.79,189.11,14937.0
2019-01-28 10:40:00,189.29,189.68,188.71,188.92,15968.0,189.29,189.68,188.71,188.92,15968.0
2019-01-28 10:50:00,188.86,189.11,188.47,188.54,24555.0,188.86,189.11,188.47,188.54,24555.0
2019-01-28 11:00:00,188.39,189.32,188.39,189.32,17523.0,188.39,189.32,188.39,189.32,17523.0
2019-01-28 11:10:00,189.29,189.6,189.19,189.39,22707.0,189.29,189.6,189.19,189.39,22707.0
2019-01-28 11:20:00,189.39,190.16,189.27,189.82,33311.0,189.39,190.16,189.27,189.82,33311.0
2019-01-28 11:30:00,189.64,190.05,189.54,189.7,21774.0,189.64,190.05,189.54,189.7,21774.0
2019-01-28 11:40:00,189.65,189.66,189.15,189.3,27751.0,189.65,189.66,189.15,189.3,27751.0
2019-01-28 11:50:00,189.21,189.32,188.49,188.49,14506.0,189.21,189.32,188.49,188.49,14506.0
2019-01-28 12:00:00,188.44,188.81,188.25,188.78,12730.0,188.44,188.81,188.25,188.78,12730.0
2019-01-28 12:10:00,188.78,188.92,188.62,188.62,6672.0,188.78,188.92,188.62,188.62,6672.0
2019-01-28 12:20:00,188.56,188.8,188.54,188.62,8122.0,188.56,188.8,188.54,188.62,8122.0
2019-01-28 12:30:00,188.66,188.79,188.51,188.78,12796.0,188.66,188.79,188.51,188.78,12796.0
2019-01-28 12:40:00,188.81,189.12,188.79,188.82,5288.0,188.81,189.12,188.79,188.82,5288.0
2019-01-28 12:50:00,188.83,188.97,188.33,188.59,12260.0,188.83,188.97,188.33,188.59,12260.0
2019-01-28 13:00:00,188.52,188.93,188.28,188.93,7486.0,188.52,188.93,188.28,188.93,7486.0
2019-01-28 13:10:00,188.91,189.1,188.78,188.93,11239.0,188.91,189.1,188.78,188.93,11239.0
2019-01-28 13:20:00,188.92,189.0,188.75,188.81,11142.0,188.92,189.0,188.75,188.81,11142.0
2019-01-28 13:30:00,188.89,189.39,188.72,189.3,23878.0,188.89,189.39,188.72,189.3,23878.0
2019-01-28 13:40:00,189.25,189.54,189.18,189.41,12662.0,189.25,189.54,189.18,189.41,12662.0
2019-01-28 13:50:00,189.41,189.56,188.9,189.02,15937.0,189.41,189.56,188.9,189.02,15937.0
2019-01-28 14:00:00,189.06,189.2,188.63,188.79,10846.0,189.06,189.2,188.63,188.79,10846.0
2019-01-28 14:10:00,188.67,188.83,188.52,188.81,12382.0,188.67,188.83,188.52,188.81,12382.0
2019-01-28 14:20:00,188.77,188.99,188.76,188.99,19068.0,188.77,188.99,188.76,188.99,19068.0
2019-01-28 14:30:00,188.85,189.02,188.82,188.99,15630.0,188.85,189.02,188.82,188.99,15630.0
2019-01-28 14:40:00,188.95,188.99,188.71,188.97,12162.0,188.95,188.99,188.71,188.97,12162.0
2019-01-28 14:50:00,189.02,189.06,188.86,188.96,9671.0,189.02,189.06,188.86,188.96,9671.0
2019-01-28 15:00:00,188.93,189.05,188.71,188.77,17779.0,188.93,189.05,188.71,188.77,17779.0
2019-01-28 15:10:00,188.78,189.3,188.78,189.1,29350.0,188.78,189.3,188.78,189.1,29350.0
2019-01-28 15:20:00,189.1,189.23,188.8,188.95,26095.0,189.1,189.23,188.8,188.95,26095.0
2019-01-28 15:30:00,188.92,189.15,188.89,188.9,29059.0,188.92,189.15,188.89,188.9,29059.0
2019-01-28 15:40:00,188.89,188.91,188.56,188.64,55033.0,188.89,188.91,188.56,188.64,55033.0
2019-01-28 15:50:00,188.63,188.69,187.66,187.96,191606.0,188.63,188.69,187.66,187.96,191606.0
2019-01-29 09:30:00,188.18,188.47,187.06,187.92,78059.0,188.18,188.47,187.06,187.92,78059.0
2019-01-29 09:40:00,187.81,188.0,187.47,187.89,59714.0,187.81,188.0,187.47,187.89,59714.0
2019-01-29 09:50:00,187.8,188.34,187.21,188.34,39940.0,187.8,188.34,187.21,188.34,39940.0
2019-01-29 10:00:00,188.47,188.82,188.18,188.23,51687.0,188.47,188.82,188.18,188.23,51687.0
2019-01-29 10:10:00,187.98,188.17,187.8,187.94,26981.0,187.98,188.17,187.8,187.94,26981.0
2019-01-29 10:20:00,187.94,188.0,187.45,187.76,39944.0,187.94,188.0,187.45,187.76,39944.0
2019-01-29 10:30:00,187.87,188.0,187.41,187.53,37966.0,187.87,188.0,187.41,187.53,37966.0
2019-01-29 10:40:00,187.42,187.7,187.3,187.57,22271.0,187.42,187.7,187.3,187.57,22271.0
2019-01-29 10:50:00,187.53,187.64,185.15,185.74,71589.0,187.53,187.64,185.15,185.74,71589.0
2019-01-29 11:00:00,185.58,187.0,185.39,186.61,70098.0,185.58,187.0,185.39,186.61,70098.0
2019-01-29 11:10:00,186.55,186.76,186.22,186.45,18714.0,186.55,186.76,186.22,186.45,18714.0
2019-01-29 11:20:00,186.38,186.54,185.77,186.07,18832.0,186.38,186.54,185.77,186.07,18832.0
2019-01-29 11:30:00,186.11,186.67,186.09,186.66,7601.0,186.11,186.67,186.09,186.66,7601.0
2019-01-29 11:40:00,186.57,186.62,186.31,186.56,10866.0,186.57,186.62,186.31,186.56,10866.0
2019-01-29 11:50:00,186.59,186.62,186.21,186.33,8322.0,186.59,186.62,186.21,186.33,8322.0
2019-01-29 12:00:00,186.3,186.36,186.07,186.23,10873.0,186.3,186.36,186.07,186.23,10873.0
2019-01-29 12:10:00,186.23,186.55,186.21,186.54,10216.0,186.23,186.55,186.21,186.54,10216.0
2019-01-29 12:20:00,186.54,187.02,186.54,187.01,18345.0,186.54,187.02,186.54,187.01,18345.0
2019-01-29 12:30:00,187.02,187.19,186.56,186.74,11333.0,187.02,187.19,186.56,186.74,11333.0
2019-01-29 12:40:00,186.7,186.79,186.43,186.47,8301.0,186.7,186.79,186.43,186.47,8301.0
2019-01-29 12:50:00,186.48,186.8,186.48,186.78,9070.0,186.48,186.8,186.48,186.78,9070.0
2019-01-29 13:00:00,186.64,186.8,186.52,186.62,10287.0,186.64,186.8,186.52,186.62,10287.0
2019-01-29 13:10:00,186.64,186.65,186.24,186.49,7627.0,186.64,186.65,186.24,186.49,7627.0
2019-01-29 13:20:00,186.56,186.62,186.35,186.61,5046.0,186.56,186.62,186.35,186.61,5046.0
2019-01-29 13:30:00,186.67,186.75,186.12,186.32,20307.0,186.67,186.75,186.12,186.32,20307.0
2019-01-29 13:40:00,186.35,186.48,186.16,186.16,7593.0,186.35,186.48,186.16,186.16,7593.0
2019-01-29 13:50:00,186.22,186.32,186.03,186.03,11231.0,186.22,186.32,186.03,186.03,11231.0
2019-01-29 14:00:00,186.02,186.1,185.75,185.8,17120.0,186.02,186.1,185.75,185.8,17120.0
2019-01-29 14:10:00,185.77,185.86,185.31,185.31,26855.0,185.77,185.86,185.31,185.31,26855.0
2019-01-29 14:20:00,185.3,185.35,184.69,184.69,24719.0,185.3,185.35,184.69,184.69,24719.0
2019-01-29 14:30:00,184.71,184.76,184.32,184.55,34518.0,184.71,184.76,184.32,184.55,34518.0
2019-01-29 14:40:00,184.48,184.56,184.01,184.02,18197.0,184.48,184.56,184.01,184.02,18197.0
2019-01-29 14:50:00,184.02,184.77,184.0,184.4,25462.0,184.02,184.77,184.0,184.4,25462.0
2019-01-29 15:00:00,184.3,184.63,184.22,184.63,14216.0,184.3,184.63,184.22,184.63,14216.0
2019-01-29 15:10:00,184.67,185.38,184.42,185.38,33557.0,184.67,185.38,184.42,185.38,33557.0
2019-01-29 15:20:00,185.42,185.84,185.1,185.36,87428.0,185.42,185.84,185.1,185.36,87428.0
2019-01-29 15:30:00,185.46,185.68,185.44,185.66,26963.0,185.46,185.68,185.44,185.66,26963.0
2019-01-29 15:40:00,185.68,185.73,185.12,185.13,51019.0,185.68,185.73,185.12,185.13,51019.0
2019-01-29 15:50:00,185.14,185.21,184.58,184.84,159111.0,185.14,185.21,184.58,184.84,159111.0
2019-01-30 09:30:00,187.19,188.87,187.01,188.47,76299.0,187.19,188.87,187.01,188.47,76299.0
2019-01-30 09:40:00,188.56,189.6,188.33,188.5,69022.0,188.56,189.6,188.33,188.5,69022.0
2019-01-30 09:50:00,188.66,189.08,188.34,188.78,76761.0,188.66,189.08,188.34,188.78,76761.0
2019-01-30 10:00:00,188.64,189.31,188.51,188.69,46272.0,188.64,189.31,188.51,188.69,46272.0
2019-01-30 10:10:00,188.75,189.28,188.67,188.93,43815.0,188.75,189.28,188.67,188.93,43815.0
2019-01-30 10:20:00,188.98,189.89,188.93,189.89,35549.0,188.98,189.89,188.93,189.89,35549.0
2019-01-30 10:30:00,189.87,190.34,189.86,190.3,68738.0,189.87,190.34,189.86,190.3,68738.0
2019-01-30 10:40:00,190.3,191.27,190.3,190.82,66542.0,190.3,191.27,190.3,190.82,66542.0
2019-01-30 10:50:00,190.75,190.99,190.43,190.56,152516.0,190.75,190.99,190.43,190.56,152516.0
2019-01-30 11:00:00,190.56,191.19,190.46,191.11,66711.0,190.56,191.19,190.46,191.11,66711.0
2019-01-30 11:10:00,191.11,191.93,191.11,191.32,102671.0,191.11,191.93,191.11,191.32,102671.0
2019-01-30 11:20:00,191.32,191.93,191.07,191.69,125891.0,191.32,191.93,191.07,191.69,125891.0
2019-01-30 11:30:00,191.69,192.12,191.55,191.94,106890.0,191.69,192.12,191.55,191.94,106890.0
2019-01-30 11:40:00,191.95,192.17,191.77,192.01,57565.0,191.95,192.17,191.77,192.01,57565.0
2019-01-30 11:50:00,192.01,192.21,191.66,191.95,275491.0,192.01,192.21,191.66,191.95,275491.0
2019-01-30 12:00:00,191.98,191.99,191.07,191.52,88647.0,191.98,191.99,191.07,191.52,88647.0
2019-01-30 12:10:00,191.49,192.04,191.34,191.43,120754.0,191.49,192.04,191.34,191.43,120754.0
2019-01-30 12:20:00,191.54,191.81,190.86,191.21,39766.0,191.54,191.81,190.86,191.21,39766.0
2019-01-30 12:30:00,191.2,191.33,190.76,190.87,78992.0,191.2,191.33,190.76,190.87,78992.0
2019-01-30 12:40:00,190.88,190.94,190.4,190.68,29762.0,190.88,190.94,190.4,190.68,29762.0
2019-01-30 12:50:00,190.64,190.65,190.26,190.58,36359.0,190.64,190.65,190.26,190.58,36359.0
2019-01-30 13:00:00,190.55,190.61,190.36,190.49,20284.0,190.55,190.61,190.36,190.49,20284.0
2019-01-30 13:10:00,190.44,190.61,190.06,190.5,44110.0,190.44,190.61,190.06,190.5,44110.0
2019-01-30 13:20:00,190.5,190.55,189.8,190.29,88898.0,190.5,190.55,189.8,190.29,88898.0
2019-01-30 13:30:00,190.29,190.58,190.29,190.48,37965.0,190.29,190.58,190.29,190.48,37965.0
2019-01-30 13:40:00,190.55,190.67,190.36,190.36,22291.0,190.55,190.67,190.36,190.36,22291.0
2019-01-30 13:50:00,190.37,190.57,190.1,190.27,48832.0,190.37,190.57,190.1,190.27,48832.0
2019-01-30 14:00:00,190.1,192.11,190.1,191.55,85374.0,190.1,192.11,190.1,191.55,85374.0
2019-01-30 14:10:00,191.61,192.01,191.5,191.76,45712.0,191.61,192.01,191.5,191.76,45712.0
2019-01-30 14:20:00,191.82,193.18,191.74,192.31,74837.0,191.82,193.18,191.74,192.31,74837.0
2019-01-30 14:30:00,192.38,192.38,191.84,192.09,58961.0,192.38,192.38,191.84,192.09,58961.0
2019-01-30 14:40:00,192.1,192.54,191.81,192.49,65004.0,192.1,192.54,191.81,192.49,65004.0
2019-01-30 14:50:00,192.54,193.63,192.52,193.59,59323.0,192.54,193.63,192.52,193.59,59323.0
2019-01-30 15:00:00,193.61,193.77,192.8,193.0,87221.0,193.61,193.77,192.8,193.0,87221.0
2019-01-30 15:10:00,192.93,193.24,192.5,193.19,48239.0,192.93,193.24,192.5,193.19,48239.0
2019-01-30 15:20:00,193.19,193.42,192.8,193.04,56168.0,193.19,193.42,192.8,193.04,56168.0
2019-01-30 15:30:00,193.04,193.09,192.59,192.82,70359.0,193.04,193.09,192.59,192.82,70359.0
2019-01-30 15:40:00,192.81,193.79,192.76,193.75,153509.0,192.81,193.79,192.76,193.75,153509.0
2019-01-30 15:50:00,193.75,194.21,193.42,194.09,225307.0,193.75,194.21,193.42,194.09,225307.0
2019-01-31 09:30:00,211.36,223.75,209.99,221.0,1366650.0,211.36,223.75,209.99,221.0,1366650.0
2019-01-31 09:40:00,220.78,223.3,219.09,222.29,622526.0,220.78,223.3,219.09,222.29,622526.0
2019-01-31 09:50:00,222.08,226.26,222.08,223.3,482921.0,222.08,226.26,222.08,223.3,482921.0
2019-01-31 10:00:00,223.41,225.48,222.27,224.38,369264.0,223.41,225.48,222.27,224.38,369264.0
2019-01-31 10:10:00,224.43,226.56,222.73,223.57,250348.0,224.43,226.56,222.73,223.57,250348.0
2019-01-31 10:20:00,223.01,224.39,221.57,223.68,254327.0,223.01,224.39,221.57,223.68,254327.0
2019-01-31 10:30:00,223.52,224.01,222.83,223.61,254892.0,223.52,224.01,222.83,223.61,254892.0
2019-01-31 10:40:00,223.7,224.75,223.33,224.27,293362.0,223.7,224.75,223.33,224.27,293362.0
2019-01-31 10:50:00,224.3,225.95,224.3,225.61,221827.0,224.3,225.95,224.3,225.61,221827.0
2019-01-31 11:00:00,225.56,227.91,225.34,227.9,232047.0,225.56,227.91,225.34,227.9,232047.0
2019-01-31 11:10:00,227.91,228.41,224.75,224.75,244141.0,227.91,228.41,224.75,224.75,244141.0
2019-01-31 11:20:00,224.8,225.18,223.06,223.53,151090.0,224.8,225.18,223.06,223.53,151090.0
2019-01-31 11:30:00,223.55,223.7,222.0,222.24,262652.0,223.55,223.7,222.0,222.24,262652.0
2019-01-31 11:40:00,222.38,222.54,220.46,221.01,205590.0,222.38,222.54,220.46,221.01,205590.0
2019-01-31 11:50:00,221.03,222.32,220.82,221.72,134697.0,221.03,222.32,220.82,221.72,134697.0
2019-01-31 12:00:00,221.6,221.7,217.76,218.16,218894.0,221.6,221.7,217.76,218.16,218894.0
2019-01-31 12:10:00,218.17,220.01,217.34,219.82,196518.0,218.17,220.01,217.34,219.82,196518.0
2019-01-31 12:20:00,219.9,220.49,218.95,220.06,185218.0,219.9,220.49,218.95,220.06,185218.0
2019-01-31 12:30:00,219.74,220.97,219.16,220.07,131312.0,219.74,220.97,219.16,220.07,131312.0
2019-01-31 12:40:00,220.07,220.79,219.23,220.71,107060.0,220.07,220.79,219.23,220.71,107060.0
2019-01-31 12:50:00,220.67,221.4,220.21,221.22,114190.0,220.67,221.4,220.21,221.22,114190.0
2019-01-31 13:00:00,221.27,222.97,220.85,222.68,152259.0,221.27,222.97,220.85,222.68,152259.0
2019-01-31 13:10:00,222.61,222.75,221.64,222.03,114511.0,222.61,222.75,221.64,222.03,114511.0
2019-01-31 13:20:00,222.13,222.44,221.23,221.97,105100.0,222.13,222.44,221.23,221.97,105100.0
2019-01-31 13:30:00,222.12,222.49,221.63,222.32,70894.0,222.12,222.49,221.63,222.32,70894.0
2019-01-31 13:40:00,222.32,222.95,221.56,222.3,55414.0,222.32,222.95,221.56,222.3,55414.0
2019-01-31 13:50:00,222.3,222.87,222.3,222.83,50069.0,222.3,222.87,222.3,222.83,50069.0
2019-01-31 14:00:00,222.73,223.22,221.99,222.51,78129.0,222.73,223.22,221.99,222.51,78129.0
2019-01-31 14:10:00,222.42,223.05,222.07,222.12,94738.0,222.42,223.05,222.07,222.12,94738.0
2019-01-31 14:20:00,222.12,222.28,221.53,221.65,168636.0,222.12,222.28,221.53,221.65,168636.0
2019-01-31 14:30:00,221.62,221.62,220.54,220.64,199406.0,221.62,221.62,220.54,220.64,199406.0
2019-01-31 14:40:00,220.65,220.65,219.82,219.95,112060.0,220.65,220.65,219.82,219.95,112060.0
2019-01-31 14:50:00,219.91,220.35,219.8,220.13,107059.0,219.91,220.35,219.8,220.13,107059.0
2019-01-31 15:00:00,220.09,220.34,219.94,220.0,115738.0,220.09,220.34,219.94,220.0,115738.0
2019-01-31 15:10:00,220.0,220.29,218.6,219.25,95566.0,220.0,220.29,218.6,219.25,95566.0
2019-01-31 15:20:00,219.24,219.58,219.0,219.31,102931.0,219.24,219.58,219.0,219.31,102931.0
2019-01-31 15:30:00,219.35,220.39,219.05,220.34,149239.0,219.35,220.39,219.05,220.34,149239.0
2019-01-31 15:40:00,220.3,220.35,219.62,219.94,146854.0,220.3,220.35,219.62,219.94,146854.0
2019-01-31 15:50:00,219.93,220.73,219.69,220.05,289036.0,219.93,220.73,219.69,220.05,289036.0
2019-02-01 09:30:00,218.75,219.89,216.8,219.33,260976.0,218.75,219.89,216.8,219.33,260976.0
2019-02-01 09:40:00,219.51,221.26,218.76,219.26,222350.0,219.51,221.26,218.76,219.26,222350.0
2019-02-01 09:50:00,219.21,220.12,217.01,217.24,131704.0,219.21,220.12,217.01,217.24,131704.0
2019-02-01 10:00:00,217.42,220.39,216.92,220.22,118352.0,217.42,220.39,216.92,220.22,118352.0
2019-02-01 10:10:00,220.12,220.32,219.54,220.14,65824.0,220.12,220.32,219.54,220.14,65824.0
2019-02-01 10:20:00,220.16,220.97,220.02,220.12,55456.0,220.16,220.97,220.02,220.12,55456.0
2019-02-01 10:30:00,220.12,220.73,219.56,220.23,67612.0,220.12,220.73,219.56,220.23,67612.0
2019-02-01 10:40:00,220.13,220.88,219.64,220.48,70931.0,220.13,220.88,219.64,220.48,70931.0
2019-02-01 10:50:00,220.51,220.79,219.72,219.76,51362.0,220.51,220.79,219.72,219.76,51362.0
2019-02-01 11:00:00,219.76,219.82,219.05,219.53,64570.0,219.76,219.82,219.05,219.53,64570.0
2019-02-01 11:10:00,219.51,220.0,219.05,219.05,32198.0,219.51,220.0,219.05,219.05,32198.0
2019-02-01 11:20:00,219.12,219.51,218.89,218.91,36211.0,219.12,219.51,218.89,218.91,36211.0
2019-02-01 11:30:00,218.99,219.4,218.75,219.23,26503.0,218.99,219.4,218.75,219.23,26503.0
2019-02-01 11:40:00,219.29,220.08,219.29,219.91,50944.0,219.29,220.08,219.29,219.91,50944.0
2019-02-01 11:50:00,219.98,220.87,219.9,220.35,55496.0,219.98,220.87,219.9,220.35,55496.0
2019-02-01 12:00:00,220.27,220.69,220.21,220.38,34426.0,220.27,220.69,220.21,220.38,34426.0
2019-02-01 12:10:00,220.51,221.78,220.4,221.67,55855.0,220.51,221.78,220.4,221.67,55855.0
2019-02-01 12:20:00,221.61,221.74,220.88,221.74,66766.0,221.61,221.74,220.88,221.74,66766.0
2019-02-01 12:30:00,221.62,221.66,220.86,220.89,29997.0,221.62,221.66,220.86,220.89,29997.0
2019-02-01 12:40:00,220.85,220.95,220.44,220.73,43419.0,220.85,220.95,220.44,220.73,43419.0
2019-02-01 12:50:00,220.7,220.7,219.5,219.8,23676.0,220.7,220.7,219.5,219.8,23676.0
2019-02-01 13:00:00,219.84,220.52,219.77,220.45,26590.0,219.84,220.52,219.77,220.45,26590.0
2019-02-01 13:10:00,220.57,220.63,220.1,220.39,84949.0,220.57,220.63,220.1,220.39,84949.0
2019-02-01 13:20:00,220.27,220.51,219.96,220.44,31089.0,220.27,220.51,219.96,220.44,31089.0
2019-02-01 13:30:00,220.41,221.3,220.32,221.3,57435.0,220.41,221.3,220.32,221.3,57435.0
2019-02-01 13:40:00,221.3,221.31,219.96,220.32,54396.0,221.3,221.31,219.96,220.32,54396.0
2019-02-01 13:50:00,220.32,220.64,220.32,220.53,20413.0,220.32,220.64,220.32,220.53,20413.0
2019-02-01 14:00:00,220.54,220.54,219.2,219.59,35109.0,220.54,220.54,219.2,219.59,35109.0
2019-02-01 14:10:00,219.43,219.77,219.22,219.36,72932.0,219.43,219.77,219.22,219.36,72932.0
2019-02-01 14:20:00,219.38,219.81,219.35,219.71,60634.0,219.38,219.81,219.35,219.71,60634.0
2019-02-01 14:30:00,219.78,220.18,219.76,220.13,40135.0,219.78,220.18,219.76,220.13,40135.0
2019-02-01 14:40:00,220.07,220.12,219.67,219.82,60735.0,220.07,220.12,219.67,219.82,60735.0
2019-02-01 14:50:00,219.91,219.91,219.53,219.71,37357.0,219.91,219.91,219.53,219.71,37357.0
2019-02-01 15:00:00,219.71,220.17,219.69,219.96,40006.0,219.71,220.17,219.69,219.96,40006.0
2019-02-01 15:10:00,219.94,220.27,219.77,219.96,33507.0,219.94,220.27,219.77,219.96,33507.0
2019-02-01 15:20:00,220.06,220.27,219.74,220.27,47651.0,220.06,220.27,219.74,220.27,47651.0
2019-02-01 15:30:00,220.33,220.86,220.07,220.58,59693.0,220.33,220.86,220.07,220.58,59693.0
2019-02-01 15:40:00,220.57,220.72,220.36,220.7,91925.0,220.57,220.72,220.36,220.7,91925.0
2019-02-01 15:50:00,220.69,221.84,220.65,221.51,184787.0,220.69,221.84,220.65,221.51,184787.0
2019-02-04 09:30:00,220.83,222.0,220.1,220.91,127721.0,220.83,222.0,220.1,220.91,127721.0
2019-02-04 09:40:00,220.63,223.53,220.31,223.47,98322.0,220.63,223.53,220.31,223.47,98322.0
2019-02-04 09:50:00,223.63,224.94,223.56,223.88,81354.0,223.63,224.94,223.56,223.88,81354.0
2019-02-04 10:00:00,223.91,224.4,222.83,223.18,76371.0,223.91,224.4,222.83,223.18,76371.0
2019-02-04 10:10:00,223.19,224.4,222.8,224.4,117096.0,223.19,224.4,222.8,224.4,117096.0
2019-02-04 10:20:00,224.4,224.77,224.22,224.59,48272.0,224.4,224.77,224.22,224.59,48272.0
2019-02-04 10:30:00,224.61,225.18,224.13,224.13,73212.0,224.61,225.18,224.13,224.13,73212.0
2019-02-04 10:40:00,224.16,224.45,223.55,224.34,64543.0,224.16,224.45,223.55,224.34,64543.0
2019-02-04 10:50:00,224.38,224.47,223.84,223.99,35703.0,224.38,224.47,223.84,223.99,35703.0
2019-02-04 11:00:00,224.08,224.35,223.8,224.09,32316.0,224.08,224.35,223.8,224.09,32316.0
2019-02-04 11:10:00,224.09,224.18,223.24,223.4,38607.0,224.09,224.18,223.24,223.4,38607.0
2019-02-04 11:20:00,223.46,223.53,223.03,223.23,35921.0,223.46,223.53,223.03,223.23,35921.0
2019-02-04 11:30:00,223.28,223.76,222.75,223.13,63624.0,223.28,223.76,222.75,223.13,63624.0
2019-02-04 11:40:00,223.12,223.37,222.77,223.36,52243.0,223.12,223.37,222.77,223.36,52243.0
2019-02-04 11:50:00,223.24,223.76,223.15,223.76,28023.0,223.24,223.76,223.15,223.76,28023.0
2019-02-04 12:00:00,223.61,224.35,223.47,224.17,19974.0,223.61,224.35,223.47,224.17,19974.0
2019-02-04 12:10:00,224.28,224.77,224.07,224.48,30503.0,224.28,224.77,224.07,224.48,30503.0
2019-02-04 12:20:00,224.51,224.63,223.97,224.03,34852.0,224.51,224.63,223.97,224.03,34852.0
2019-02-04 12:30:00,224.08,224.31,223.79,224.11,43085.0,224.08,224.31,223.79,224.11,43085.0
2019-02-04 12:40:00,224.13,224.73,224.1,224.41,67917.0,224.13,224.73,224.1,224.41,67917.0
2019-02-04 12:50:00,224.44,224.84,224.33,224.37,53923.0,224.44,224.84,224.33,224.37,53923.0
2019-02-04 13:00:00,224.32,224.45,223.79,223.87,38469.0,224.32,224.45,223.79,223.87,38469.0
2019-02-04 13:10:00,223.84,224.07,223.84,224.07,29895.0,223.84,224.07,223.84,224.07,29895.0
2019-02-04 13:20:00,224.07,224.36,223.85,223.96,33344.0,224.07,224.36,223.85,223.96,33344.0
2019-02-04 13:30:00,223.97,224.85,223.89,224.83,248273.0,223.97,224.85,223.89,224.83,248273.0
2019-02-04 13:40:00,224.86,224.86,224.26,224.44,20119.0,224.86,224.86,224.26,224.44,20119.0
2019-02-04 13:50:00,224.44,224.46,223.98,224.21,30128.0,224.44,224.46,223.98,224.21,30128.0
2019-02-04 14:00:00,224.24,224.54,224.07,224.19,33223.0,224.24,224.54,224.07,224.19,33223.0
2019-02-04 14:10:00,224.22,224.88,224.15,224.7,21093.0,224.22,224.88,224.15,224.7,21093.0
2019-02-04 14:20:00,224.68,225.42,224.67,225.39,254978.0,224.68,225.42,224.67,225.39,254978.0
2019-02-04 14:30:00,225.38,225.88,225.2,225.53,62149.0,225.38,225.88,225.2,225.53,62149.0
2019-02-04 14:40:00,225.53,225.83,225.47,225.54,327242.0,225.53,225.83,225.47,225.54,327242.0
2019-02-04 14:50:00,225.56,225.84,225.55,225.76,46135.0,225.56,225.84,225.55,225.76,46135.0
2019-02-04 15:00:00,225.76,225.76,225.5,225.53,72111.0,225.76,225.76,225.5,225.53,72111.0
2019-02-04 15:10:00,225.53,225.68,225.48,225.64,28158.0,225.53,225.68,225.48,225.64,28158.0
2019-02-04 15:20:00,225.65,225.65,225.44,225.49,93151.0,225.65,225.65,225.44,225.49,93151.0
2019-02-04 15:30:00,225.49,225.53,223.77,224.33,104371.0,225.49,225.53,223.77,224.33,104371.0
2019-02-04 15:40:00,224.31,225.08,224.11,224.83,95922.0,224.31,225.08,224.11,224.83,95922.0
2019-02-04 15:50:00,224.83,225.24,224.81,225.16,176691.0,224.83,225.24,224.81,225.16,176691.0
2019-02-05 09:30:00,226.0,228.28,225.37,226.39,137030.0,226.0,228.28,225.37,226.39,137030.0
2019-02-05 09:40:00,226.22,227.91,226.0,227.91,75890.0,226.22,227.91,226.0,227.91,75890.0
2019-02-05 09:50:00,227.8,228.01,226.24,226.25,37593.0,227.8,228.01,226.24,226.25,37593.0
2019-02-05 10:00:00,226.48,227.44,226.36,226.42,34344.0,226.48,227.44,226.36,226.42,34344.0
2019-02-05 10:10:00,226.57,227.23,226.29,227.23,48692.0,226.57,227.23,226.29,227.23,48692.0
2019-02-05 10:20:00,227.3,228.97,227.3,228.92,64856.0,227.3,228.97,227.3,228.92,64856.0
2019-02-05 10:30:00,228.99,229.19,228.28,228.37,42562.0,228.99,229.19,228.28,228.37,42562.0
2019-02-05 10:40:00,228.4,229.31,228.36,228.94,116822.0,228.4,229.31,228.36,228.94,116822.0
2019-02-05 10:50:00,228.92,228.92,228.23,228.47,23960.0,228.92,228.92,228.23,228.47,23960.0
2019-02-05 11:00:00,228.45,228.55,228.27,228.33,16875.0,228.45,228.55,228.27,228.33,16875.0
2019-02-05 11:10:00,228.27,228.27,227.78,228.0,26614.0,228.27,228.27,227.78,228.0,26614.0
2019-02-05 11:20:00,227.94,227.94,227.5,227.52,20990.0,227.94,227.94,227.5,227.52,20990.0
2019-02-05 11:30:00,227.58,228.19,227.28,228.11,36019.0,227.58,228.19,227.28,228.11,36019.0
2019-02-05 11:40:00,228.18,228.36,227.29,227.51,35161.0,228.18,228.36,227.29,227.51,35161.0
2019-02-05 11:50:00,227.59,228.68,227.59,228.62,13314.0,227.59,228.68,227.59,228.62,13314.0
2019-02-05 12:00:00,228.6,228.76,228.35,228.61,21603.0,228.6,228.76,228.35,228.61,21603.0
2019-02-05 12:10:00,228.45,228.61,228.24,228.47,16583.0,228.45,228.61,228.24,228.47,16583.0
2019-02-05 12:20:00,228.42,228.55,228.0,228.07,18036.0,228.42,228.55,228.0,228.07,18036.0
2019-02-05 12:30:00,228.01,228.31,227.89,228.31,27198.0,228.01,228.31,227.89,228.31,27198.0
2019-02-05 12:40:00,228.26,228.53,228.11,228.16,10989.0,228.26,228.53,228.11,228.16,10989.0
2019-02-05 12:50:00,228.17,228.26,227.82,228.0,17614.0,228.17,228.26,227.82,228.0,17614.0
2019-02-05 13:00:00,228.0,228.4,227.87,227.99,21933.0,228.0,228.4,227.87,227.99,21933.0
2019-02-05 13:10:00,228.0,228.18,227.89,227.99,11987.0,228.0,228.18,227.89,227.99,11987.0
2019-02-05 13:20:00,228.06,228.42,228.0,228.33,10012.0,228.06,228.42,228.0,228.33,10012.0
2019-02-05 13:30:00,228.35,228.53,228.22,228.43,7594.0,228.35,228.53,228.22,228.43,7594.0
2019-02-05 13:40:00,228.46,228.66,228.29,228.53,13839.0,228.46,228.66,228.29,228.53,13839.0
2019-02-05 13:50:00,228.54,228.69,228.34,228.61,13762.0,228.54,228.69,228.34,228.61,13762.0
2019-02-05 14:00:00,228.61,229.3,228.61,229.27,23469.0,228.61,229.3,228.61,229.27,23469.0
2019-02-05 14:10:00,229.26,229.4,228.98,229.34,22928.0,229.26,229.4,228.98,229.34,22928.0
2019-02-05 14:20:00,229.26,229.29,228.9,228.92,9771.0,229.26,229.29,228.9,228.92,9771.0
2019-02-05 14:30:00,228.97,229.01,228.61,228.61,16543.0,228.97,229.01,228.61,228.61,16543.0
2019-02-05 14:40:00,228.63,228.63,228.15,228.47,27115.0,228.63,228.63,228.15,228.47,27115.0
2019-02-05 14:50:00,228.47,228.55,228.2,228.55,37048.0,228.47,228.55,228.2,228.55,37048.0
2019-02-05 15:00:00,228.52,228.83,228.41,228.71,20471.0,228.52,228.83,228.41,228.71,20471.0
2019-02-05 15:10:00,228.74,228.74,228.31,228.68,26060.0,228.74,228.74,228.31,228.68,26060.0
2019-02-05 15:20:00,228.69,228.99,228.38,228.41,35403.0,228.69,228.99,228.38,228.41,35403.0
2019-02-05 15:30:00,228.41,228.56,228.33,228.52,55004.0,228.41,228.56,228.33,228.52,55004.0
2019-02-05 15:40:00,228.51,228.52,227.85,227.85,64273.0,228.51,228.52,227.85,227.85,64273.0
2019-02-05 15:50:00,227.79,228.42,227.54,228.38,97716.0,227.79,228.42,227.54,228.38,97716.0
2019-02-06 09:30:00,228.0,228.28,227.4,227.59,60598.0,228.0,228.28,227.4,227.59,60598.0
2019-02-06 09:40:00,227.56,228.99,226.91,228.88,52110.0,227.56,228.99,226.91,228.88,52110.0
2019-02-06 09:50:00,228.98,229.5,226.84,227.06,67556.0,228.98,229.5,226.84,227.06,67556.0
2019-02-06 10:00:00,226.99,227.12,225.14,225.27,48031.0,226.99,227.12,225.14,225.27,48031.0
2019-02-06 10:10:00,225.28,225.39,223.3,224.04,66855.0,225.28,225.39,223.3,224.04,66855.0
2019-02-06 10:20:00,224.06,225.02,223.64,224.43,65021.0,224.06,225.02,223.64,224.43,65021.0
2019-02-06 10:30:00,224.59,226.05,224.43,225.67,56792.0,224.59,226.05,224.43,225.67,56792.0
2019-02-06 10:40:00,225.91,226.91,225.57,226.79,19120.0,225.91,226.91,225.57,226.79,19120.0
2019-02-06 10:50:00,226.53,226.6,226.18,226.28,10758.0,226.53,226.6,226.18,226.28,10758.0
2019-02-06 11:00:00,226.18,227.18,226.04,226.47,17771.0,226.18,227.18,226.04,226.47,17771.0
2019-02-06 11:10:00,226.48,226.63,225.55,225.58,17758.0,226.48,226.63,225.55,225.58,17758.0
2019-02-06 11:20:00,225.41,226.01,224.73,225.04,22698.0,225.41,226.01,224.73,225.04,22698.0
2019-02-06 11:30:00,224.97,225.69,224.78,225.07,18910.0,224.97,225.69,224.78,225.07,18910.0
2019-02-06 11:40:00,225.18,225.29,224.26,224.32,24680.0,225.18,225.29,224.26,224.32,24680.0
2019-02-06 11:50:00,224.5,224.84,223.85,224.2,35804.0,224.5,224.84,223.85,224.2,35804.0
2019-02-06 12:00:00,224.0,224.0,223.49,223.67,23153.0,224.0,224.0,223.49,223.67,23153.0
2019-02-06 12:10:00,223.65,224.18,223.47,224.04,42848.0,223.65,224.18,223.47,224.04,42848.0
2019-02-06 12:20:00,224.11,224.5,223.72,224.3,31582.0,224.11,224.5,223.72,224.3,31582.0
2019-02-06 12:30:00,224.3,224.82,224.1,224.81,20403.0,224.3,224.82,224.1,224.81,20403.0
2019-02-06 12:40:00,224.77,224.9,224.35,224.53,22054.0,224.77,224.9,224.35,224.53,22054.0
2019-02-06 12:50:00,224.58,225.46,224.49,225.21,35356.0,224.58,225.46,224.49,225.21,35356.0
2019-02-06 13:00:00,225.26,225.65,224.87,225.45,48300.0,225.26,225.65,224.87,225.45,48300.0
2019-02-06 13:10:00,225.44,226.09,225.29,225.95,13475.0,225.44,226.09,225.29,225.95,13475.0
2019-02-06 13:20:00,225.9,226.14,225.72,225.77,10255.0,225.9,226.14,225.72,225.77,10255.0
2019-02-06 13:30:00,225.91,226.09,225.5,226.09,19384.0,225.91,226.09,225.5,226.09,19384.0
2019-02-06 13:40:00,226.03,226.03,225.73,225.8,11889.0,226.03,226.03,225.73,225.8,11889.0
2019-02-06 13:50:00,225.75,225.81,225.16,225.37,13292.0,225.75,225.81,225.16,225.37,13292.0
2019-02-06 14:00:00,225.43,225.43,225.06,225.1,11218.0,225.43,225.43,225.06,225.1,11218.0
2019-02-06 14:10:00,225.03,225.1,224.89,225.03,9677.0,225.03,225.1,224.89,225.03,9677.0
2019-02-06 14:20:00,225.04,225.47,224.86,225.29,10162.0,225.04,225.47,224.86,225.29,10162.0
2019-02-06 14:30:00,225.29,225.89,225.06,225.21,31629.0,225.29,225.89,225.06,225.21,31629.0
2019-02-06 14:40:00,225.25,225.49,225.25,225.35,11567.0,225.25,225.49,225.25,225.35,11567.0
2019-02-06 14:50:00,225.4,225.48,225.14,225.48,17019.0,225.4,225.48,225.14,225.48,17019.0
2019-02-06 15:00:00,225.45,226.05,225.4,225.71,27260.0,225.45,226.05,225.4,225.71,27260.0
2019-02-06 15:10:00,225.7,225.99,225.56,225.66,25742.0,225.7,225.99,225.56,225.66,25742.0
2019-02-06 15:20:00,225.64,225.7,225.41,225.49,20780.0,225.64,225.7,225.41,225.49,20780.0
2019-02-06 15:30:00,225.5,225.73,225.42,225.73,35256.0,225.5,225.73,225.42,225.73,35256.0
2019-02-06 15:40:00,225.7,226.08,225.63,225.64,49327.0,225.7,226.08,225.63,225.64,49327.0
2019-02-06 15:50:00,225.63,225.71,225.37,225.63,96628.0,225.63,225.71,225.37,225.63,96628.0
2019-02-07 09:30:00,224.06,224.55,222.12,223.26,76596.0,224.06,224.55,222.12,223.26,76596.0
2019-02-07 09:40:00,223.55,225.94,223.55,225.91,29074.0,223.55,225.94,223.55,225.91,29074.0
2019-02-07 09:50:00,225.7,226.86,225.3,226.79,71595.0,225.7,226.86,225.3,226.79,71595.0
2019-02-07 10:00:00,226.91,226.92,225.13,226.06,26487.0,226.91,226.92,225.13,226.06,26487.0
2019-02-07 10:10:00,226.31,227.0,225.8,225.8,32885.0,226.31,227.0,225.8,225.8,32885.0
2019-02-07 10:20:00,225.68,226.83,225.2,226.83,25745.0,225.68,226.83,225.2,226.83,25745.0
2019-02-07 10:30:00,226.81,227.38,226.02,226.22,20296.0,226.81,227.38,226.02,226.22,20296.0
2019-02-07 10:40:00,226.2,226.33,224.88,224.88,27495.0,226.2,226.33,224.88,224.88,27495.0
2019-02-07 10:50:00,225.01,225.18,224.72,224.83,14382.0,225.01,225.18,224.72,224.83,14382.0
2019-02-07 11:00:00,224.85,225.42,224.28,225.12,21414.0,224.85,225.42,224.28,225.12,21414.0
2019-02-07 11:10:00,225.26,225.63,224.88,224.88,14410.0,225.26,225.63,224.88,224.88,14410.0
2019-02-07 11:20:00,225.03,225.48,224.48,224.5,15939.0,225.03,225.48,224.48,224.5,15939.0
2019-02-07 11:30:00,224.41,224.85,223.35,224.79,21688.0,224.41,224.85,223.35,224.79,21688.0
2019-02-07 11:40:00,224.69,224.79,224.22,224.45,38500.0,224.69,224.79,224.22,224.45,38500.0
2019-02-07 11:50:00,224.45,225.31,224.31,224.63,34714.0,224.45,225.31,224.31,224.63,34714.0
2019-02-07 12:00:00,224.52,225.09,224.2,225.05,37043.0,224.52,225.09,224.2,225.05,37043.0
2019-02-07 12:10:00,224.93,225.78,224.85,225.78,22010.0,224.93,225.78,224.85,225.78,22010.0
2019-02-07 12:20:00,225.9,226.61,225.63,226.15,31881.0,225.9,226.61,225.63,226.15,31881.0
2019-02-07 12:30:00,226.08,226.4,225.64,226.12,49623.0,226.08,226.4,225.64,226.12,49623.0
2019-02-07 12:40:00,226.21,226.9,226.08,226.72,27172.0,226.21,226.9,226.08,226.72,27172.0
2019-02-07 12:50:00,226.67,226.85,226.23,226.79,24006.0,226.67,226.85,226.23,226.79,24006.0
2019-02-07 13:00:00,226.77,228.03,226.77,228.03,30522.0,226.77,228.03,226.77,228.03,30522.0
2019-02-07 13:10:00,227.97,228.01,227.45,227.45,17896.0,227.97,228.01,227.45,227.45,17896.0
2019-02-07 13:20:00,227.51,227.65,227.34,227.65,11490.0,227.51,227.65,227.34,227.65,11490.0
2019-02-07 13:30:00,227.57,228.04,227.45,227.45,16311.0,227.57,228.04,227.45,227.45,16311.0
2019-02-07 13:40:00,227.5,227.65,227.31,227.39,16554.0,227.5,227.65,227.31,227.39,16554.0
2019-02-07 13:50:00,227.45,227.61,227.27,227.44,13698.0,227.45,227.61,227.27,227.44,13698.0
2019-02-07 14:00:00,227.49,227.49,226.73,226.73,16759.0,227.49,227.49,226.73,226.73,16759.0
2019-02-07 14:10:00,226.73,226.77,226.05,226.22,19575.0,226.73,226.77,226.05,226.22,19575.0
2019-02-07 14:20:00,226.08,226.66,226.08,226.65,12979.0,226.08,226.66,226.08,226.65,12979.0
2019-02-07 14:30:00,226.66,226.87,226.55,226.71,16532.0,226.66,226.87,226.55,226.71,16532.0
2019-02-07 14:40:00,226.76,227.04,226.7,226.96,15244.0,226.76,227.04,226.7,226.96,15244.0
2019-02-07 14:50:00,226.89,227.25,226.6,226.6,15883.0,226.89,227.25,226.6,226.6,15883.0
2019-02-07 15:00:00,226.5,226.8,226.18,226.45,16860.0,226.5,226.8,226.18,226.45,16860.0
2019-02-07 15:10:00,226.42,226.63,226.39,226.61,21893.0,226.42,226.63,226.39,226.61,21893.0
2019-02-07 15:20:00,226.69,226.85,226.59,226.83,20502.0,226.69,226.85,226.59,226.83,20502.0
2019-02-07 15:30:00,226.78,227.14,226.69,226.78,28832.0,226.78,227.14,226.69,226.78,28832.0
2019-02-07 15:40:00,226.79,227.44,226.77,227.28,46420.0,226.79,227.44,226.77,227.28,46420.0
2019-02-07 15:50:00,227.32,227.42,226.92,226.97,74825.0,227.32,227.42,226.92,226.97,74825.0
2019-02-08 09:30:00,225.4,226.3,222.67,226.29,157290.0,225.4,226.3,222.67,226.29,157290.0
2019-02-08 09:40:00,226.3,226.96,225.29,225.99,51162.0,226.3,226.96,225.29,225.99,51162.0
2019-02-08 09:50:00,225.99,226.92,225.57,226.24,25108.0,225.99,226.92,225.57,226.24,25108.0
2019-02-08 10:00:00,226.54,227.4,225.84,226.94,53280.0,226.54,227.4,225.84,226.94,53280.0
2019-02-08 10:10:00,226.96,227.36,226.1,226.3,43026.0,226.96,227.36,226.1,226.3,43026.0
2019-02-08 10:20:00,226.25,226.7,225.52,226.53,37634.0,226.25,226.7,225.52,226.53,37634.0
2019-02-08 10:30:00,226.48,227.87,226.35,227.6,48026.0,226.48,227.87,226.35,227.6,48026.0
2019-02-08 10:40:00,227.58,228.0,226.93,227.09,57099.0,227.58,228.0,226.93,227.09,57099.0
2019-02-08 10:50:00,227.07,227.75,227.07,227.22,26642.0,227.07,227.75,227.07,227.22,26642.0
2019-02-08 11:00:00,227.13,227.31,226.43,227.21,16782.0,227.13,227.31,226.43,227.21,16782.0
2019-02-08 11:10:00,227.27,227.27,226.76,227.13,14833.0,227.27,227.27,226.76,227.13,14833.0
2019-02-08 11:20:00,226.96,227.16,226.81,227.08,13272.0,226.96,227.16,226.81,227.08,13272.0
2019-02-08 11:30:00,226.89,226.91,225.59,225.96,18186.0,226.89,226.91,225.59,225.96,18186.0
2019-02-08 11:40:00,225.97,226.27,225.0,225.11,40465.0,225.97,226.27,225.0,225.11,40465.0
2019-02-08 11:50:00,225.09,225.98,225.0,225.85,33933.0,225.09,225.98,225.0,225.85,33933.0
2019-02-08 12:00:00,225.86,226.25,225.73,225.9,30256.0,225.86,226.25,225.73,225.9,30256.0
2019-02-08 12:10:00,225.83,226.61,225.75,226.61,12871.0,225.83,226.61,225.75,226.61,12871.0
2019-02-08 12:20:00,226.6,226.61,226.0,226.35,12799.0,226.6,226.61,226.0,226.35,12799.0
2019-02-08 12:30:00,226.44,226.66,226.26,226.5,11565.0,226.44,226.66,226.26,226.5,11565.0
2019-02-08 12:40:00,226.49,226.99,226.49,226.89,10091.0,226.49,226.99,226.49,226.89,10091.0
2019-02-08 12:50:00,226.97,227.0,226.66,226.86,9667.0,226.97,227.0,226.66,226.86,9667.0
2019-02-08 13:00:00,226.86,227.15,226.86,226.98,28167.0,226.86,227.15,226.86,226.98,28167.0
2019-02-08 13:10:00,226.93,227.37,226.89,227.16,12054.0,226.93,227.37,226.89,227.16,12054.0
2019-02-08 13:20:00,227.2,227.25,226.83,227.07,9029.0,227.2,227.25,226.83,227.07,9029.0
2019-02-08 13:30:00,227.08,227.25,226.94,227.0,10203.0,227.08,227.25,226.94,227.0,10203.0
2019-02-08 13:40:00,227.07,227.33,227.07,227.29,6838.0,227.07,227.33,227.07,227.29,6838.0
2019-02-08 13:50:00,227.36,227.74,227.34,227.71,11793.0,227.36,227.74,227.34,227.71,11793.0
2019-02-08 14:00:00,227.75,228.46,227.65,228.46,31108.0,227.75,228.46,227.65,228.46,31108.0
2019-02-08 14:10:00,228.44,228.58,228.08,228.2,22052.0,228.44,228.58,228.08,228.2,22052.0
2019-02-08 14:20:00,228.13,228.3,228.02,228.25,14015.0,228.13,228.3,228.02,228.25,14015.0
2019-02-08 14:30:00,228.22,228.55,228.22,228.24,20231.0,228.22,228.55,228.22,228.24,20231.0
2019-02-08 14:40:00,228.31,228.39,228.01,228.34,47951.0,228.31,228.39,228.01,228.34,47951.0
2019-02-08 14:50:00,228.35,228.69,228.34,228.51,18398.0,228.35,228.69,228.34,228.51,18398.0
2019-02-08 15:00:00,228.48,228.57,228.13,228.37,23736.0,228.48,228.57,228.13,228.37,23736.0
2019-02-08 15:10:00,228.46,228.79,228.36,228.46,21346.0,228.46,228.79,228.36,228.46,21346.0
2019-02-08 15:20:00,228.46,228.64,228.1,228.18,20787.0,228.46,228.64,228.1,228.18,20787.0
2019-02-08 15:30:00,228.22,228.27,227.96,228.23,22621.0,228.22,228.27,227.96,228.23,22621.0
2019-02-08 15:40:00,228.22,228.4,228.14,228.14,46279.0,228.22,228.4,228.14,228.14,46279.0
2019-02-08 15:50:00,228.14,228.7,228.13,228.7,79564.0,228.14,228.7,228.13,228.7,79564.0
2019-02-11 09:30:00,229.89,232.25,229.01,229.72,127850.0,229.89,232.25,229.01,229.72,127850.0
2019-02-11 09:40:00,229.7,230.46,227.35,228.49,42356.0,229.7,230.46,227.35,228.49,42356.0
2019-02-11 09:50:00,228.68,228.84,227.07,227.87,20916.0,228.68,228.84,227.07,227.87,20916.0
2019-02-11 10:00:00,227.91,229.78,227.9,229.77,38084.0,227.91,229.78,227.9,229.77,38084.0
2019-02-11 10:10:00,229.67,231.04,229.52,230.61,26121.0,229.67,231.04,229.52,230.61,26121.0
2019-02-11 10:20:00,230.58,230.83,229.31,230.22,51210.0,230.58,230.83,229.31,230.22,51210.0
2019-02-11 10:30:00,230.24,231.41,229.74,230.79,28820.0,230.24,231.41,229.74,230.79,28820.0
2019-02-11 10:40:00,230.81,231.83,230.81,231.37,24961.0,230.81,231.83,230.81,231.37,24961.0
2019-02-11 10:50:00,231.37,231.5,230.54,230.68,21738.0,231.37,231.5,230.54,230.68,21738.0
2019-02-11 11:00:00,230.74,230.96,229.75,229.84,26989.0,230.74,230.96,229.75,229.84,26989.0
2019-02-11 11:10:00,229.91,231.07,229.9,230.6,35197.0,229.91,231.07,229.9,230.6,35197.0
2019-02-11 11:20:00,230.42,231.29,230.42,231.12,38849.0,230.42,231.29,230.42,231.12,38849.0
2019-02-11 11:30:00,230.98,231.12,230.48,230.56,45066.0,230.98,231.12,230.48,230.56,45066.0
2019-02-11 11:40:00,230.48,230.97,230.26,230.73,21240.0,230.48,230.97,230.26,230.73,21240.0
2019-02-11 11:50:00,230.7,230.84,230.41,230.6,14459.0,230.7,230.84,230.41,230.6,14459.0
2019-02-11 12:00:00,230.55,231.1,230.42,230.75,13463.0,230.55,231.1,230.42,230.75,13463.0
2019-02-11 12:10:00,230.73,230.94,230.09,230.09,10641.0,230.73,230.94,230.09,230.09,10641.0
2019-02-11 12:20:00,230.08,230.89,229.97,230.72,14148.0,230.08,230.89,229.97,230.72,14148.0
2019-02-11 12:30:00,230.86,230.91,230.5,230.55,7762.0,230.86,230.91,230.5,230.55,7762.0
2019-02-11 12:40:00,230.59,230.92,230.37,230.38,12568.0,230.59,230.92,230.37,230.38,12568.0
2019-02-11 12:50:00,230.42,230.64,230.25,230.39,9158.0,230.42,230.64,230.25,230.39,9158.0
2019-02-11 13:00:00,230.27,230.32,230.02,230.08,8468.0,230.27,230.32,230.02,230.08,8468.0
2019-02-11 13:10:00,230.12,230.12,229.76,229.94,11004.0,230.12,230.12,229.76,229.94,11004.0
2019-02-11 13:20:00,229.88,230.03,229.72,229.73,20795.0,229.88,230.03,229.72,229.73,20795.0
2019-02-11 13:30:00,229.72,229.91,229.46,229.83,33276.0,229.72,229.91,229.46,229.83,33276.0
2019-02-11 13:40:00,229.86,229.95,229.61,229.95,117901.0,229.86,229.95,229.61,229.95,117901.0
2019-02-11 13:50:00,229.9,230.59,229.85,230.59,27853.0,229.9,230.59,229.85,230.59,27853.0
2019-02-11 14:00:00,230.59,230.6,230.2,230.51,15821.0,230.59,230.6,230.2,230.51,15821.0
2019-02-11 14:10:00,230.59,231.23,230.28,230.3,43575.0,230.59,231.23,230.28,230.3,43575.0
2019-02-11 14:20:00,230.05,230.26,229.82,229.99,7377.0,230.05,230.26,229.82,229.99,7377.0
2019-02-11 14:30:00,229.97,230.02,229.57,229.7,14072.0,229.97,230.02,229.57,229.7,14072.0
2019-02-11 14:40:00,229.69,229.95,228.95,229.07,19014.0,229.69,229.95,228.95,229.07,19014.0
2019-02-11 14:50:00,229.14,229.76,229.1,229.62,13979.0,229.14,229.76,229.1,229.62,13979.0
2019-02-11 15:00:00,229.8,230.08,229.48,229.91,16283.0,229.8,230.08,229.48,229.91,16283.0
2019-02-11 15:10:00,229.79,229.89,229.61,229.64,51619.0,229.79,229.89,229.61,229.64,51619.0
2019-02-11 15:20:00,229.59,229.62,228.88,229.07,36038.0,229.59,229.62,228.88,229.07,36038.0
2019-02-11 15:30:00,229.08,229.11,228.81,228.96,42501.0,229.08,229.11,228.81,228.96,42501.0
2019-02-11 15:40:00,228.93,229.57,228.93,229.41,61147.0,228.93,229.57,228.93,229.41,61147.0
2019-02-11 15:50:00,229.42,229.57,228.91,229.03,74404.0,229.42,229.57,228.91,229.03,74404.0
2019-02-12 09:30:00,230.61,232.21,230.5,231.7,161025.0,230.61,232.21,230.5,231.7,161025.0
2019-02-12 09:40:00,231.7,233.08,231.7,232.98,65022.0,231.7,233.08,231.7,232.98,65022.0
2019-02-12 09:50:00,232.98,234.21,232.88,233.9,114282.0,232.98,234.21,232.88,233.9,114282.0
2019-02-12 10:00:00,233.7,234.83,233.7,234.66,89333.0,233.7,234.83,233.7,234.66,89333.0
2019-02-12 10:10:00,234.7,234.95,234.04,234.78,51262.0,234.7,234.95,234.04,234.78,51262.0
2019-02-12 10:20:00,234.82,234.95,234.01,234.36,41217.0,234.82,234.95,234.01,234.36,41217.0
2019-02-12 10:30:00,234.51,234.79,234.04,234.79,23584.0,234.51,234.79,234.04,234.79,23584.0
2019-02-12 10:40:00,234.68,234.93,234.0,234.92,33760.0,234.68,234.93,234.0,234.92,33760.0
2019-02-12 10:50:00,234.84,236.07,234.84,235.52,73817.0,234.84,236.07,234.84,235.52,73817.0
2019-02-12 11:00:00,235.59,235.76,234.6,234.72,47252.0,235.59,235.76,234.6,234.72,47252.0
2019-02-12 11:10:00,234.72,235.15,234.5,234.55,34550.0,234.72,235.15,234.5,234.55,34550.0
2019-02-12 11:20:00,234.54,234.84,234.42,234.58,11372.0,234.54,234.84,234.42,234.58,11372.0
2019-02-12 11:30:00,234.53,234.82,234.5,234.68,12241.0,234.53,234.82,234.5,234.68,12241.0
2019-02-12 11:40:00,234.68,234.75,233.98,234.11,16988.0,234.68,234.75,233.98,234.11,16988.0
2019-02-12 11:50:00,234.11,234.64,233.92,234.4,14743.0,234.11,234.64,233.92,234.4,14743.0
2019-02-12 12:00:00,234.47,234.85,234.41,234.76,41336.0,234.47,234.85,234.41,234.76,41336.0
2019-02-12 12:10:00,234.78,234.85,234.27,234.27,26625.0,234.78,234.85,234.27,234.27,26625.0
2019-02-12 12:20:00,234.3,234.8,234.28,234.67,15626.0,234.3,234.8,234.28,234.67,15626.0
2019-02-12 12:30:00,234.68,235.24,234.63,234.87,16072.0,234.68,235.24,234.63,234.87,16072.0
2019-02-12 12:40:00,234.91,235.54,234.91,235.39,28877.0,234.91,235.54,234.91,235.39,28877.0
2019-02-12 12:50:00,235.43,235.49,234.73,234.83,20931.0,235.43,235.49,234.73,234.83,20931.0
2019-02-12 13:00:00,234.79,235.13,234.62,234.96,24344.0,234.79,235.13,234.62,234.96,24344.0
2019-02-12 13:10:00,234.98,235.04,234.87,234.93,27600.0,234.98,235.04,234.87,234.93,27600.0
2019-02-12 13:20:00,235.03,235.05,234.75,234.9,9125.0,235.03,235.05,234.75,234.9,9125.0
2019-02-12 13:30:00,234.91,235.05,234.62,234.62,11281.0,234.91,235.05,234.62,234.62,11281.0
2019-02-12 13:40:00,234.64,234.92,234.58,234.92,12924.0,234.64,234.92,234.58,234.92,12924.0
2019-02-12 13:50:00,234.94,236.33,234.9,236.3,61603.0,234.94,236.33,234.9,236.3,61603.0
2019-02-12 14:00:00,236.3,236.45,236.05,236.35,26303.0,236.3,236.45,236.05,236.35,26303.0
2019-02-12 14:10:00,236.29,236.81,236.26,236.46,28682.0,236.29,236.81,236.26,236.46,28682.0
2019-02-12 14:20:00,236.47,236.64,236.09,236.16,34186.0,236.47,236.64,236.09,236.16,34186.0
2019-02-12 14:30:00,236.17,236.35,236.04,236.21,31302.0,236.17,236.35,236.04,236.21,31302.0
2019-02-12 14:40:00,236.21,236.49,235.93,235.94,47084.0,236.21,236.49,235.93,235.94,47084.0
2019-02-12 14:50:00,235.91,236.08,235.7,235.76,43658.0,235.91,236.08,235.7,235.76,43658.0
2019-02-12 15:00:00,235.72,235.95,235.14,235.14,20155.0,235.72,235.95,235.14,235.14,20155.0
2019-02-12 15:10:00,235.15,235.26,234.6,234.67,37041.0,235.15,235.26,234.6,234.67,37041.0
2019-02-12 15:20:00,234.68,235.14,234.65,234.9,40905.0,234.68,235.14,234.65,234.9,40905.0
2019-02-12 15:30:00,234.87,235.13,234.58,234.95,42914.0,234.87,235.13,234.58,234.95,42914.0
2019-02-12 15:40:00,234.95,235.4,234.89,235.05,66245.0,234.95,235.4,234.89,235.05,66245.0
2019-02-12 15:50:00,235.05,235.13,234.64,234.68,122135.0,235.05,235.13,234.64,234.68,122135.0
2019-02-13 09:30:00,235.0,237.49,234.82,235.25,129962.0,235.0,237.49,234.82,235.25,129962.0
2019-02-13 09:40:00,235.31,235.75,231.77,232.96,96167.0,235.31,235.75,231.77,232.96,96167.0
2019-02-13 09:50:00,232.95,233.82,232.29,232.52,51447.0,232.95,233.82,232.29,232.52,51447.0
2019-02-13 10:00:00,232.64,233.39,232.63,233.1,37500.0,232.64,233.39,232.63,233.1,37500.0
2019-02-13 10:10:00,233.03,233.57,232.03,233.57,25842.0,233.03,233.57,232.03,233.57,25842.0
2019-02-13 10:20:00,233.76,234.82,233.33,234.52,36381.0,233.76,234.82,233.33,234.52,36381.0
2019-02-13 10:30:00,234.74,235.15,234.4,234.64,34820.0,234.74,235.15,234.4,234.64,34820.0
2019-02-13 10:40:00,234.65,234.65,233.33,233.44,34640.0,234.65,234.65,233.33,233.44,34640.0
2019-02-13 10:50:00,233.42,233.42,232.55,232.98,20047.0,233.42,233.42,232.55,232.98,20047.0
2019-02-13 11:00:00,233.15,233.56,232.93,233.0,19818.0,233.15,233.56,232.93,233.0,19818.0
2019-02-13 11:10:00,233.12,233.7,232.98,233.33,10867.0,233.12,233.7,232.98,233.33,10867.0
2019-02-13 11:20:00,233.34,233.43,232.4,232.41,43937.0,233.34,233.43,232.4,232.41,43937.0
2019-02-13 11:30:00,232.51,232.53,231.75,231.75,20343.0,232.51,232.53,231.75,231.75,20343.0
2019-02-13 11:40:00,231.65,232.19,231.64,232.01,12816.0,231.65,232.19,231.64,232.01,12816.0
2019-02-13 11:50:00,232.04,232.57,232.0,232.49,14257.0,232.04,232.57,232.0,232.49,14257.0
2019-02-13 12:00:00,232.53,233.19,232.52,232.69,24382.0,232.53,233.19,232.52,232.69,24382.0
2019-02-13 12:10:00,232.7,232.87,232.6,232.73,8310.0,232.7,232.87,232.6,232.73,8310.0
2019-02-13 12:20:00,232.8,232.86,232.47,232.8,16006.0,232.8,232.86,232.47,232.8,16006.0
2019-02-13 12:30:00,232.72,232.98,232.61,232.82,14684.0,232.72,232.98,232.61,232.82,14684.0
2019-02-13 12:40:00,232.79,233.41,232.79,233.31,21105.0,232.79,233.41,232.79,233.31,21105.0
2019-02-13 12:50:00,233.36,233.66,233.12,233.37,14027.0,233.36,233.66,233.12,233.37,14027.0
2019-02-13 13:00:00,233.34,233.45,232.99,233.16,13719.0,233.34,233.45,232.99,233.16,13719.0
2019-02-13 13:10:00,233.12,233.2,232.98,233.07,8090.0,233.12,233.2,232.98,233.07,8090.0
2019-02-13 13:20:00,233.07,233.27,233.07,233.07,9642.0,233.07,233.27,233.07,233.07,9642.0
2019-02-13 13:30:00,233.1,233.35,232.99,233.35,15577.0,233.1,233.35,232.99,233.35,15577.0
2019-02-13 13:40:00,233.36,233.52,233.33,233.46,7918.0,233.36,233.52,233.33,233.46,7918.0
2019-02-13 13:50:00,233.49,233.52,233.02,233.07,14781.0,233.49,233.52,233.02,233.07,14781.0
2019-02-13 14:00:00,233.13,233.26,233.02,233.08,12127.0,233.13,233.26,233.02,233.08,12127.0
2019-02-13 14:10:00,233.23,233.49,233.18,233.4,10942.0,233.23,233.49,233.18,233.4,10942.0
2019-02-13 14:20:00,233.4,233.53,233.26,233.42,8062.0,233.4,233.53,233.26,233.42,8062.0
2019-02-13 14:30:00,233.43,233.96,233.43,233.78,16340.0,233.43,233.96,233.43,233.78,16340.0
2019-02-13 14:40:00,233.76,233.93,233.47,233.7,9740.0,233.76,233.93,233.47,233.7,9740.0
2019-02-13 14:50:00,233.73,233.73,232.96,233.06,18254.0,233.73,233.73,232.96,233.06,18254.0
2019-02-13 15:00:00,233.11,233.43,232.35,232.69,34235.0,233.11,233.43,232.35,232.69,34235.0
2019-02-13 15:10:00,232.65,233.04,232.27,232.85,68973.0,232.65,233.04,232.27,232.85,68973.0
2019-02-13 15:20:00,232.88,233.02,232.59,232.65,48074.0,232.88,233.02,232.59,232.65,48074.0
2019-02-13 15:30:00,232.64,232.8,232.31,232.77,26382.0,232.64,232.8,232.31,232.77,26382.0
2019-02-13 15:40:00,232.79,232.79,231.82,232.22,50646.0,232.79,232.79,231.82,232.22,50646.0
2019-02-13 15:50:00,232.2,233.01,232.02,232.26,120252.0,232.2,233.01,232.02,232.26,120252.0
2019-02-14 09:30:00,231.44,233.0,230.76,232.84,62827.0,231.44,233.0,230.76,232.84,62827.0
2019-02-14 09:40:00,232.9,232.95,231.46,231.92,22690.0,232.9,232.95,231.46,231.92,22690.0
2019-02-14 09:50:00,231.78,234.42,231.78,234.03,49404.0,231.78,234.42,231.78,234.03,49404.0
2019-02-14 10:00:00,233.99,234.2,233.35,233.51,22082.0,233.99,234.2,233.35,233.51,22082.0
2019-02-14 10:10:00,233.5,235.0,233.15,234.69,38403.0,233.5,235.0,233.15,234.69,38403.0
2019-02-14 10:20:00,234.8,235.31,234.55,234.84,28525.0,234.8,235.31,234.55,234.84,28525.0
2019-02-14 10:30:00,234.78,235.31,233.32,233.65,31107.0,234.78,235.31,233.32,233.65,31107.0
2019-02-14 10:40:00,233.92,234.85,233.85,234.85,22371.0,233.92,234.85,233.85,234.85,22371.0
2019-02-14 10:50:00,234.92,234.92,233.1,233.25,50245.0,234.92,234.92,233.1,233.25,50245.0
2019-02-14 11:00:00,233.27,234.27,233.21,233.93,15058.0,233.27,234.27,233.21,233.93,15058.0
2019-02-14 11:10:00,234.21,234.32,233.71,233.99,14017.0,234.21,234.32,233.71,233.99,14017.0
2019-02-14 11:20:00,233.97,234.11,233.7,233.86,8172.0,233.97,234.11,233.7,233.86,8172.0
2019-02-14 11:30:00,233.95,234.35,233.68,234.25,14494.0,233.95,234.35,233.68,234.25,14494.0
2019-02-14 11:40:00,234.26,235.0,234.04,234.87,29530.0,234.26,235.0,234.04,234.87,29530.0
2019-02-14 11:50:00,234.86,235.25,234.68,235.19,11454.0,234.86,235.25,234.68,235.19,11454.0
2019-02-14 12:00:00,235.3,235.41,234.97,235.07,20591.0,235.3,235.41,234.97,235.07,20591.0
2019-02-14 12:10:00,235.03,235.32,234.98,235.17,12313.0,235.03,235.32,234.98,235.17,12313.0
2019-02-14 12:20:00,235.3,235.3,234.98,235.17,15563.0,235.3,235.3,234.98,235.17,15563.0
2019-02-14 12:30:00,235.2,235.33,234.45,234.46,11407.0,235.2,235.33,234.45,234.46,11407.0
2019-02-14 12:40:00,234.45,234.71,234.43,234.5,16657.0,234.45,234.71,234.43,234.5,16657.0
2019-02-14 12:50:00,234.48,234.67,234.29,234.64,11811.0,234.48,234.67,234.29,234.64,11811.0
2019-02-14 13:00:00,234.65,234.88,234.6,234.88,11542.0,234.65,234.88,234.6,234.88,11542.0
2019-02-14 13:10:00,234.9,235.14,234.9,234.99,8924.0,234.9,235.14,234.9,234.99,8924.0
2019-02-14 13:20:00,235.04,235.13,234.5,234.58,11055.0,235.04,235.13,234.5,234.58,11055.0
2019-02-14 13:30:00,234.56,235.03,234.52,234.97,6449.0,234.56,235.03,234.52,234.97,6449.0
2019-02-14 13:40:00,234.95,235.4,234.92,235.29,12680.0,234.95,235.4,234.92,235.29,12680.0
2019-02-14 13:50:00,235.35,235.35,235.14,235.2,4635.0,235.35,235.35,235.14,235.2,4635.0
2019-02-14 14:00:00,235.13,235.47,234.99,235.47,6006.0,235.13,235.47,234.99,235.47,6006.0
2019-02-14 14:10:00,235.46,235.46,235.29,235.33,5764.0,235.46,235.46,235.29,235.33,5764.0
2019-02-14 14:20:00,235.32,235.7,235.16,235.64,10473.0,235.32,235.7,235.16,235.64,10473.0
2019-02-14 14:30:00,235.58,235.59,235.25,235.49,8281.0,235.58,235.59,235.25,235.49,8281.0
2019-02-14 14:40:00,235.51,235.61,235.36,235.36,12622.0,235.51,235.61,235.36,235.36,12622.0
2019-02-14 14:50:00,235.24,235.49,235.05,235.4,7013.0,235.24,235.49,235.05,235.4,7013.0
2019-02-14 15:00:00,235.4,235.84,235.11,235.11,14558.0,235.4,235.84,235.11,235.11,14558.0
2019-02-14 15:10:00,234.97,235.15,234.7,235.03,17490.0,234.97,235.15,234.7,235.03,17490.0
2019-02-14 15:20:00,235.03,235.18,234.79,234.89,25756.0,235.03,235.18,234.79,234.89,25756.0
2019-02-14 15:30:00,234.93,235.1,234.77,234.86,30768.0,234.93,235.1,234.77,234.86,30768.0
2019-02-14 15:40:00,234.88,234.95,234.71,234.81,38773.0,234.88,234.95,234.71,234.81,38773.0
2019-02-14 15:50:00,234.81,235.02,234.0,234.04,104210.0,234.81,235.02,234.0,234.04,104210.0
2019-02-15 09:30:00,235.0,236.7,233.69,235.06,69192.0,235.0,236.7,233.69,235.06,69192.0
2019-02-15 09:40:00,234.22,235.32,233.54,233.8,26549.0,234.22,235.32,233.54,233.8,26549.0
2019-02-15 09:50:00,233.76,233.76,232.51,233.37,31223.0,233.76,233.76,232.51,233.37,31223.0
2019-02-15 10:00:00,233.74,234.28,233.55,234.15,35372.0,233.74,234.28,233.55,234.15,35372.0
2019-02-15 10:10:00,234.08,234.84,233.85,234.49,30041.0,234.08,234.84,233.85,234.49,30041.0
2019-02-15 10:20:00,234.4,234.69,233.96,234.01,31030.0,234.4,234.69,233.96,234.01,31030.0
2019-02-15 10:30:00,234.06,234.2,233.83,233.92,21035.0,234.06,234.2,233.83,233.92,21035.0
2019-02-15 10:40:00,233.94,234.15,233.4,233.75,25534.0,233.94,234.15,233.4,233.75,25534.0
2019-02-15 10:50:00,233.76,234.15,233.39,233.57,36363.0,233.76,234.15,233.39,233.57,36363.0
2019-02-15 11:00:00,233.64,233.94,233.54,233.74,12492.0,233.64,233.94,233.54,233.74,12492.0
2019-02-15 11:10:00,233.7,233.75,232.77,232.82,12684.0,233.7,233.75,232.77,232.82,12684.0
2019-02-15 11:20:00,232.9,233.47,232.57,233.34,19631.0,232.9,233.47,232.57,233.34,19631.0
2019-02-15 11:30:00,233.37,233.37,232.65,232.87,45448.0,233.37,233.37,232.65,232.87,45448.0
2019-02-15 11:40:00,232.94,233.05,232.39,232.72,10905.0,232.94,233.05,232.39,232.72,10905.0
2019-02-15 11:50:00,232.65,233.3,232.57,233.28,31905.0,232.65,233.3,232.57,233.28,31905.0
2019-02-15 12:00:00,233.35,233.62,233.0,233.58,9792.0,233.35,233.62,233.0,233.58,9792.0
2019-02-15 12:10:00,233.56,233.74,233.33,233.34,14821.0,233.56,233.74,233.33,233.34,14821.0
2019-02-15 12:20:00,233.44,233.48,233.06,233.14,32962.0,233.44,233.48,233.06,233.14,32962.0
2019-02-15 12:30:00,233.14,233.26,232.93,233.11,40001.0,233.14,233.26,232.93,233.11,40001.0
2019-02-15 12:40:00,233.3,233.3,232.89,233.08,10596.0,233.3,233.3,232.89,233.08,10596.0
2019-02-15 12:50:00,233.14,233.14,232.93,232.95,13766.0,233.14,233.14,232.93,232.95,13766.0
2019-02-15 13:00:00,232.96,233.17,232.87,232.97,14154.0,232.96,233.17,232.87,232.97,14154.0
2019-02-15 13:10:00,233.0,233.14,232.94,232.94,14475.0,233.0,233.14,232.94,232.94,14475.0
2019-02-15 13:20:00,232.97,233.02,232.81,232.93,10509.0,232.97,233.02,232.81,232.93,10509.0
2019-02-15 13:30:00,232.86,233.47,232.86,233.03,15423.0,232.86,233.47,232.86,233.03,15423.0
2019-02-15 13:40:00,233.0,233.67,232.94,233.67,35637.0,233.0,233.67,232.94,233.67,35637.0
2019-02-15 13:50:00,233.73,234.0,233.59,233.7,21865.0,233.73,234.0,233.59,233.7,21865.0
2019-02-15 14:00:00,233.77,234.2,233.76,234.16,17675.0,233.77,234.2,233.76,234.16,17675.0
2019-02-15 14:10:00,234.24,234.34,233.86,234.33,21430.0,234.24,234.34,233.86,234.33,21430.0
2019-02-15 14:20:00,234.27,234.27,233.93,233.98,8245.0,234.27,234.27,233.93,233.98,8245.0
2019-02-15 14:30:00,234.06,234.62,234.06,234.59,11051.0,234.06,234.62,234.06,234.59,11051.0
2019-02-15 14:40:00,234.59,234.68,234.52,234.62,11021.0,234.59,234.68,234.52,234.62,11021.0
2019-02-15 14:50:00,234.61,234.71,234.21,234.5,11156.0,234.61,234.71,234.21,234.5,11156.0
2019-02-15 15:00:00,234.51,234.85,234.34,234.61,14936.0,234.51,234.85,234.34,234.61,14936.0
2019-02-15 15:10:00,234.61,234.69,234.41,234.51,16580.0,234.61,234.69,234.41,234.51,16580.0
2019-02-15 15:20:00,234.54,234.69,234.2,234.21,20942.0,234.54,234.69,234.2,234.21,20942.0
2019-02-15 15:30:00,234.2,234.46,233.92,234.45,37288.0,234.2,234.46,233.92,234.45,37288.0
2019-02-15 15:40:00,234.47,234.73,234.18,234.59,84069.0,234.47,234.73,234.18,234.59,84069.0
2019-02-15 15:50:00,234.6,235.19,234.4,234.99,109885.0,234.6,235.19,234.4,234.99,109885.0
2019-02-19 09:30:00,233.49,234.2,232.31,233.28,94868.0,233.49,234.2,232.31,233.28,94868.0
2019-02-19 09:40:00,233.28,234.31,232.0,233.17,41721.0,233.28,234.31,232.0,233.17,41721.0
2019-02-19 09:50:00,233.0,233.35,232.49,233.03,27708.0,233.0,233.35,232.49,233.03,27708.0
2019-02-19 10:00:00,233.06,233.43,232.8,233.16,63054.0,233.06,233.43,232.8,233.16,63054.0
2019-02-19 10:10:00,233.15,233.21,232.27,232.85,39955.0,233.15,233.21,232.27,232.85,39955.0
2019-02-19 10:20:00,232.94,233.08,232.49,232.9,24041.0,232.94,233.08,232.49,232.9,24041.0
2019-02-19 10:30:00,232.83,232.94,232.46,232.82,26277.0,232.83,232.94,232.46,232.82,26277.0
2019-02-19 10:40:00,232.92,233.45,232.87,233.3,27312.0,232.92,233.45,232.87,233.3,27312.0
2019-02-19 10:50:00,233.3,233.97,233.1,233.7,18818.0,233.3,233.97,233.1,233.7,18818.0
2019-02-19 11:00:00,233.82,234.3,233.77,233.99,24697.0,233.82,234.3,233.77,233.99,24697.0
2019-02-19 11:10:00,233.99,234.09,233.27,233.34,34173.0,233.99,234.09,233.27,233.34,34173.0
2019-02-19 11:20:00,233.35,233.53,232.89,232.95,14266.0,233.35,233.53,232.89,232.95,14266.0
2019-02-19 11:30:00,233.01,233.71,232.92,233.62,14035.0,233.01,233.71,232.92,233.62,14035.0
2019-02-19 11:40:00,233.58,233.88,233.53,233.57,19809.0,233.58,233.88,233.53,233.57,19809.0
2019-02-19 11:50:00,233.54,234.0,233.46,233.97,13400.0,233.54,234.0,233.46,233.97,13400.0
2019-02-19 12:00:00,234.03,234.28,233.71,233.75,9200.0,234.03,234.28,233.71,233.75,9200.0
2019-02-19 12:10:00,233.84,234.08,233.7,233.97,9508.0,233.84,234.08,233.7,233.97,9508.0
2019-02-19 12:20:00,233.98,234.28,233.76,234.28,8926.0,233.98,234.28,233.76,234.28,8926.0
2019-02-19 12:30:00,234.23,234.28,233.98,234.06,11764.0,234.23,234.28,233.98,234.06,11764.0
2019-02-19 12:40:00,234.14,234.58,234.07,234.3,11387.0,234.14,234.58,234.07,234.3,11387.0
2019-02-19 12:50:00,234.36,234.41,234.14,234.23,14214.0,234.36,234.41,234.14,234.23,14214.0
2019-02-19 13:00:00,234.19,234.36,233.97,234.19,7074.0,234.19,234.36,233.97,234.19,7074.0
2019-02-19 13:10:00,234.18,234.52,234.11,234.43,7798.0,234.18,234.52,234.11,234.43,7798.0
2019-02-19 13:20:00,234.41,234.57,234.27,234.47,18637.0,234.41,234.57,234.27,234.47,18637.0
2019-02-19 13:30:00,234.38,234.5,234.12,234.5,7087.0,234.38,234.5,234.12,234.5,7087.0
2019-02-19 13:40:00,234.46,234.49,234.15,234.27,8169.0,234.46,234.49,234.15,234.27,8169.0
2019-02-19 13:50:00,234.2,234.36,234.03,234.07,7428.0,234.2,234.36,234.03,234.07,7428.0
2019-02-19 14:00:00,234.09,234.49,234.09,234.3,10638.0,234.09,234.49,234.09,234.3,10638.0
2019-02-19 14:10:00,234.34,234.72,234.27,234.72,11591.0,234.34,234.72,234.27,234.72,11591.0
2019-02-19 14:20:00,234.62,234.85,234.59,234.68,13441.0,234.62,234.85,234.59,234.68,13441.0
2019-02-19 14:30:00,234.71,235.0,234.68,234.95,20121.0,234.71,235.0,234.68,234.95,20121.0
2019-02-19 14:40:00,234.97,235.46,234.86,234.88,20397.0,234.97,235.46,234.86,234.88,20397.0
2019-02-19 14:50:00,234.93,235.18,234.85,235.1,9415.0,234.93,235.18,234.85,235.1,9415.0
2019-02-19 15:00:00,235.1,235.18,234.79,234.89,8149.0,235.1,235.18,234.79,234.89,8149.0
2019-02-19 15:10:00,234.89,235.11,234.55,234.96,24570.0,234.89,235.11,234.55,234.96,24570.0
2019-02-19 15:20:00,235.05,235.12,234.92,235.12,10704.0,235.05,235.12,234.92,235.12,10704.0
2019-02-19 15:30:00,235.06,235.19,234.91,235.03,16771.0,235.06,235.19,234.91,235.03,16771.0
2019-02-19 15:40:00,235.02,235.32,235.02,235.07,27776.0,235.02,235.32,235.02,235.07,27776.0
2019-02-19 15:50:00,235.06,235.17,234.56,234.66,97447.0,235.06,235.17,234.56,234.66,97447.0
2019-02-20 09:30:00,235.43,235.46,234.03,234.42,36233.0,235.43,235.46,234.03,234.42,36233.0
2019-02-20 09:40:00,234.32,235.29,233.87,234.06,33773.0,234.32,235.29,233.87,234.06,33773.0
2019-02-20 09:50:00,234.02,235.39,234.02,234.67,20294.0,234.02,235.39,234.02,234.67,20294.0
2019-02-20 10:00:00,234.82,235.49,234.69,234.92,49415.0,234.82,235.49,234.69,234.92,49415.0
2019-02-20 10:10:00,235.05,235.08,234.1,234.1,19109.0,235.05,235.08,234.1,234.1,19109.0
2019-02-20 10:20:00,234.08,235.0,234.01,234.74,14824.0,234.08,235.0,234.01,234.74,14824.0
2019-02-20 10:30:00,234.88,235.11,234.32,234.48,13809.0,234.88,235.11,234.32,234.48,13809.0
2019-02-20 10:40:00,234.5,234.69,234.15,234.21,14799.0,234.5,234.69,234.15,234.21,14799.0
2019-02-20 10:50:00,234.16,234.89,234.12,234.48,18882.0,234.16,234.89,234.12,234.48,18882.0
2019-02-20 11:00:00,234.48,234.54,234.06,234.11,15906.0,234.48,234.54,234.06,234.11,15906.0
2019-02-20 11:10:00,234.16,234.16,233.78,234.05,7475.0,234.16,234.16,233.78,234.05,7475.0
2019-02-20 11:20:00,233.99,234.16,233.9,234.05,10870.0,233.99,234.16,233.9,234.05,10870.0
2019-02-20 11:30:00,234.05,234.07,233.86,233.86,5919.0,234.05,234.07,233.86,233.86,5919.0
2019-02-20 11:40:00,233.91,234.13,233.72,233.75,16560.0,233.91,234.13,233.72,233.75,16560.0
2019-02-20 11:50:00,233.72,233.81,233.58,233.65,10077.0,233.72,233.81,233.58,233.65,10077.0
2019-02-20 12:00:00,233.63,233.66,233.05,233.1,21624.0,233.63,233.66,233.05,233.1,21624.0
2019-02-20 12:10:00,233.05,233.15,232.04,232.14,30151.0,233.05,233.15,232.04,232.14,30151.0
2019-02-20 12:20:00,232.16,232.18,229.85,229.94,73296.0,232.16,232.18,229.85,229.94,73296.0
2019-02-20 12:30:00,230.01,230.58,229.61,230.04,47626.0,230.01,230.58,229.61,230.04,47626.0
2019-02-20 12:40:00,230.01,230.66,229.82,230.05,47436.0,230.01,230.66,229.82,230.05,47436.0
2019-02-20 12:50:00,230.08,230.15,228.72,229.6,60388.0,230.08,230.15,228.72,229.6,60388.0
2019-02-20 13:00:00,229.53,230.76,229.53,230.68,27210.0,229.53,230.76,229.53,230.68,27210.0
2019-02-20 13:10:00,230.7,230.99,230.63,230.68,22743.0,230.7,230.99,230.63,230.68,22743.0
2019-02-20 13:20:00,230.63,231.06,230.56,231.06,21506.0,230.63,231.06,230.56,231.06,21506.0
2019-02-20 13:30:00,231.08,231.2,230.42,230.43,23547.0,231.08,231.2,230.42,230.43,23547.0
2019-02-20 13:40:00,230.5,230.5,229.94,230.18,19504.0,230.5,230.5,229.94,230.18,19504.0
2019-02-20 13:50:00,230.22,230.67,230.16,230.56,29588.0,230.22,230.67,230.16,230.56,29588.0
2019-02-20 14:00:00,230.55,230.55,229.47,229.61,80205.0,230.55,230.55,229.47,229.61,80205.0
2019-02-20 14:10:00,229.69,229.77,228.71,228.72,74420.0,229.69,229.77,228.71,228.72,74420.0
2019-02-20 14:20:00,228.74,228.86,227.85,228.0,60279.0,228.74,228.86,227.85,228.0,60279.0
2019-02-20 14:30:00,228.3,229.07,228.17,228.68,44841.0,228.3,229.07,228.17,228.68,44841.0
2019-02-20 14:40:00,228.63,228.96,228.56,228.85,33920.0,228.63,228.96,228.56,228.85,33920.0
2019-02-20 14:50:00,228.82,229.25,228.68,229.05,47437.0,228.82,229.25,228.68,229.05,47437.0
2019-02-20 15:00:00,229.07,229.08,228.78,228.98,36389.0,229.07,229.08,228.78,228.98,36389.0
2019-02-20 15:10:00,228.99,229.13,228.36,229.0,91077.0,228.99,229.13,228.36,229.0,91077.0
2019-02-20 15:20:00,229.11,229.13,228.63,228.63,29072.0,229.11,229.13,228.63,228.63,29072.0
2019-02-20 15:30:00,228.6,229.1,228.6,228.91,38491.0,228.6,229.1,228.6,228.91,38491.0
2019-02-20 15:40:00,228.91,229.1,228.63,228.68,82335.0,228.91,229.1,228.63,228.68,82335.0
2019-02-20 15:50:00,228.67,229.53,228.47,229.48,135572.0,228.67,229.53,228.47,229.48,135572.0
2019-02-21 09:30:00,228.71,230.86,228.62,230.21,55193.0,228.71,230.86,228.62,230.21,55193.0
2019-02-21 09:40:00,230.23,231.24,229.13,229.52,45086.0,230.23,231.24,229.13,229.52,45086.0
2019-02-21 09:50:00,229.66,229.8,228.17,229.09,25336.0,229.66,229.8,228.17,229.09,25336.0
2019-02-21 10:00:00,228.71,228.82,227.45,227.87,42110.0,228.71,228.82,227.45,227.87,42110.0
2019-02-21 10:10:00,228.0,228.22,227.01,227.3,69663.0,228.0,228.22,227.01,227.3,69663.0
2019-02-21 10:20:00,227.42,227.57,226.51,227.29,55860.0,227.42,227.57,226.51,227.29,55860.0
2019-02-21 10:30:00,227.4,228.39,227.31,228.31,42765.0,227.4,228.39,227.31,228.31,42765.0
2019-02-21 10:40:00,228.31,228.46,227.59,227.65,53478.0,228.31,228.46,227.59,227.65,53478.0
2019-02-21 10:50:00,227.87,229.21,227.4,228.19,23746.0,227.87,229.21,227.4,228.19,23746.0
2019-02-21 11:00:00,228.37,229.56,228.32,229.16,15677.0,228.37,229.56,228.32,229.16,15677.0
2019-02-21 11:10:00,229.16,229.65,228.77,229.34,34590.0,229.16,229.65,228.77,229.34,34590.0
2019-02-21 11:20:00,229.38,230.03,229.33,229.61,14532.0,229.38,230.03,229.33,229.61,14532.0
2019-02-21 11:30:00,229.49,230.2,229.46,229.58,30299.0,229.49,230.2,229.46,229.58,30299.0
2019-02-21 11:40:00,229.61,229.85,229.44,229.63,14830.0,229.61,229.85,229.44,229.63,14830.0
2019-02-21 11:50:00,229.52,230.32,229.44,229.89,11220.0,229.52,230.32,229.44,229.89,11220.0
2019-02-21 12:00:00,230.08,230.19,229.63,229.92,10153.0,230.08,230.19,229.63,229.92,10153.0
2019-02-21 12:10:00,229.93,229.94,229.36,229.48,17613.0,229.93,229.94,229.36,229.48,17613.0
2019-02-21 12:20:00,229.53,230.47,229.49,230.47,9758.0,229.53,230.47,229.49,230.47,9758.0
2019-02-21 12:30:00,230.48,230.89,230.47,230.63,14002.0,230.48,230.89,230.47,230.63,14002.0
2019-02-21 12:40:00,230.74,230.89,230.52,230.8,17050.0,230.74,230.89,230.52,230.8,17050.0
2019-02-21 12:50:00,230.86,230.94,230.48,230.57,19435.0,230.86,230.94,230.48,230.57,19435.0
2019-02-21 13:00:00,230.56,230.87,230.53,230.87,8671.0,230.56,230.87,230.53,230.87,8671.0
2019-02-21 13:10:00,230.94,230.94,230.53,230.59,5100.0,230.94,230.94,230.53,230.59,5100.0
2019-02-21 13:20:00,230.58,230.7,230.24,230.49,14235.0,230.58,230.7,230.24,230.49,14235.0
2019-02-21 13:30:00,230.46,230.47,229.97,230.26,9904.0,230.46,230.47,229.97,230.26,9904.0
2019-02-21 13:40:00,230.32,230.35,230.02,230.32,5674.0,230.32,230.35,230.02,230.32,5674.0
2019-02-21 13:50:00,230.4,230.53,230.35,230.44,5202.0,230.4,230.53,230.35,230.44,5202.0
2019-02-21 14:00:00,230.54,230.61,230.35,230.39,9446.0,230.54,230.61,230.35,230.39,9446.0
2019-02-21 14:10:00,230.4,230.4,229.91,229.94,7900.0,230.4,230.4,229.91,229.94,7900.0
2019-02-21 14:20:00,229.93,230.22,229.84,229.95,12211.0,229.93,230.22,229.84,229.95,12211.0
2019-02-21 14:30:00,229.91,229.93,229.65,229.7,16565.0,229.91,229.93,229.65,229.7,16565.0
2019-02-21 14:40:00,229.7,229.81,229.28,229.34,11133.0,229.7,229.81,229.28,229.34,11133.0
2019-02-21 14:50:00,229.36,229.65,229.12,229.51,21093.0,229.36,229.65,229.12,229.51,21093.0
2019-02-21 15:00:00,229.49,230.07,229.47,229.89,16887.0,229.49,230.07,229.47,229.89,16887.0
2019-02-21 15:10:00,229.89,229.9,229.02,229.49,25446.0,229.89,229.9,229.02,229.49,25446.0
2019-02-21 15:20:00,229.49,229.7,229.39,229.47,15964.0,229.49,229.7,229.39,229.47,15964.0
2019-02-21 15:30:00,229.43,229.76,229.17,229.73,20320.0,229.43,229.76,229.17,229.73,20320.0
2019-02-21 15:40:00,229.75,230.05,229.56,229.89,39893.0,229.75,230.05,229.56,229.89,39893.0
2019-02-21 15:50:00,229.96,230.22,229.85,229.96,63679.0,229.96,230.22,229.85,229.96,63679.0
2019-02-22 09:30:00,230.32,234.0,230.32,232.69,58162.0,230.32,234.0,230.32,232.69,58162.0
2019-02-22 09:40:00,232.68,234.06,232.42,233.38,55550.0,232.68,234.06,232.42,233.38,55550.0
2019-02-22 09:50:00,233.4,234.65,233.4,234.64,85504.0,233.4,234.65,233.4,234.64,85504.0
2019-02-22 10:00:00,234.65,234.71,233.32,233.64,68590.0,234.65,234.71,233.32,233.64,68590.0
2019-02-22 10:10:00,233.54,233.73,232.85,233.19,24375.0,233.54,233.73,232.85,233.19,24375.0
2019-02-22 10:20:00,233.07,233.47,232.72,233.47,21191.0,233.07,233.47,232.72,233.47,21191.0
2019-02-22 10:30:00,233.36,234.7,233.36,234.69,25438.0,233.36,234.7,233.36,234.69,25438.0
2019-02-22 10:40:00,234.45,235.09,234.39,234.8,64250.0,234.45,235.09,234.39,234.8,64250.0
2019-02-22 10:50:00,234.61,235.15,234.61,234.65,19844.0,234.61,235.15,234.61,234.65,19844.0
2019-02-22 11:00:00,234.59,234.85,234.26,234.57,19807.0,234.59,234.85,234.26,234.57,19807.0
2019-02-22 11:10:00,234.6,236.02,234.58,236.0,66382.0,234.6,236.02,234.58,236.0,66382.0
2019-02-22 11:20:00,236.15,236.15,235.56,235.79,50768.0,236.15,236.15,235.56,235.79,50768.0
2019-02-22 11:30:00,235.57,235.7,234.9,235.19,34159.0,235.57,235.7,234.9,235.19,34159.0
2019-02-22 11:40:00,235.04,235.22,234.7,234.92,18864.0,235.04,235.22,234.7,234.92,18864.0
2019-02-22 11:50:00,234.95,235.09,234.87,235.04,15284.0,234.95,235.09,234.87,235.04,15284.0
2019-02-22 12:00:00,234.98,235.53,234.41,234.81,32558.0,234.98,235.53,234.41,234.81,32558.0
2019-02-22 12:10:00,234.79,234.85,234.55,234.78,15703.0,234.79,234.85,234.55,234.78,15703.0
2019-02-22 12:20:00,234.77,235.1,234.77,234.94,8907.0,234.77,235.1,234.77,234.94,8907.0
2019-02-22 12:30:00,234.9,234.9,234.43,234.64,10832.0,234.9,234.9,234.43,234.64,10832.0
2019-02-22 12:40:00,234.59,234.8,234.12,234.26,15874.0,234.59,234.8,234.12,234.26,15874.0
2019-02-22 12:50:00,234.28,234.72,234.28,234.56,12588.0,234.28,234.72,234.28,234.56,12588.0
2019-02-22 13:00:00,234.62,234.66,234.25,234.45,10520.0,234.62,234.66,234.25,234.45,10520.0
2019-02-22 13:10:00,234.45,234.53,234.2,234.48,14633.0,234.45,234.53,234.2,234.48,14633.0
2019-02-22 13:20:00,234.46,234.86,234.39,234.84,7637.0,234.46,234.86,234.39,234.84,7637.0
2019-02-22 13:30:00,234.88,234.95,234.66,234.84,9874.0,234.88,234.95,234.66,234.84,9874.0
2019-02-22 13:40:00,234.75,234.89,234.62,234.72,16595.0,234.75,234.89,234.62,234.72,16595.0
2019-02-22 13:50:00,234.73,234.83,234.6,234.73,14591.0,234.73,234.83,234.6,234.73,14591.0
2019-02-22 14:00:00,234.75,234.79,234.63,234.75,14343.0,234.75,234.79,234.63,234.75,14343.0
2019-02-22 14:10:00,234.81,235.21,234.62,234.79,52008.0,234.81,235.21,234.62,234.79,52008.0
2019-02-22 14:20:00,234.72,234.91,234.33,234.39,19108.0,234.72,234.91,234.33,234.39,19108.0
2019-02-22 14:30:00,234.36,234.53,233.59,233.68,16926.0,234.36,234.53,233.59,233.68,16926.0
2019-02-22 14:40:00,233.76,234.28,233.54,233.87,14396.0,233.76,234.28,233.54,233.87,14396.0
2019-02-22 14:50:00,233.8,234.42,233.78,234.34,11902.0,233.8,234.42,233.78,234.34,11902.0
2019-02-22 15:00:00,234.24,235.0,234.18,234.82,12186.0,234.24,235.0,234.18,234.82,12186.0
2019-02-22 15:10:00,234.8,234.91,234.66,234.91,12358.0,234.8,234.91,234.66,234.91,12358.0
2019-02-22 15:20:00,234.91,235.22,234.81,235.05,18648.0,234.91,235.22,234.81,235.05,18648.0
2019-02-22 15:30:00,234.89,234.92,234.41,234.75,18477.0,234.89,234.92,234.41,234.75,18477.0
2019-02-22 15:40:00,234.75,235.15,234.44,234.88,37790.0,234.75,235.15,234.44,234.88,37790.0
2019-02-22 15:50:00,234.88,235.78,234.88,235.03,164006.0,234.88,235.78,234.88,235.03,164006.0
2019-02-25 09:30:00,237.5,239.45,236.22,238.23,101999.0,237.5,239.45,236.22,238.23,101999.0
2019-02-25 09:40:00,238.35,238.86,237.46,237.74,38942.0,238.35,238.86,237.46,237.74,38942.0
2019-02-25 09:50:00,237.63,238.0,236.79,237.12,34301.0,237.63,238.0,236.79,237.12,34301.0
2019-02-25 10:00:00,237.14,237.9,236.39,237.74,26867.0,237.14,237.9,236.39,237.74,26867.0
2019-02-25 10:10:00,237.73,238.58,237.71,238.49,34825.0,237.73,238.58,237.71,238.49,34825.0
2019-02-25 10:20:00,238.38,238.53,237.66,238.05,33915.0,238.38,238.53,237.66,238.05,33915.0
2019-02-25 10:30:00,237.97,238.01,237.54,237.73,24167.0,237.97,238.01,237.54,237.73,24167.0
2019-02-25 10:40:00,237.75,238.39,237.75,238.33,15014.0,237.75,238.39,237.75,238.33,15014.0
2019-02-25 10:50:00,238.31,238.98,237.84,238.51,23604.0,238.31,238.98,237.84,238.51,23604.0
2019-02-25 11:00:00,238.6,238.93,238.35,238.47,29320.0,238.6,238.93,238.35,238.47,29320.0
2019-02-25 11:10:00,238.52,238.53,238.34,238.42,17961.0,238.52,238.53,238.34,238.42,17961.0
2019-02-25 11:20:00,238.42,238.52,237.79,237.87,18112.0,238.42,238.52,237.79,237.87,18112.0
2019-02-25 11:30:00,237.83,238.18,237.82,237.88,16183.0,237.83,238.18,237.82,237.88,16183.0
2019-02-25 11:40:00,237.89,238.34,237.83,238.05,16677.0,237.89,238.34,237.83,238.05,16677.0
2019-02-25 11:50:00,238.12,238.12,237.85,237.98,23855.0,238.12,238.12,237.85,237.98,23855.0
2019-02-25 12:00:00,238.04,238.04,237.28,237.28,55435.0,238.04,238.04,237.28,237.28,55435.0
2019-02-25 12:10:00,237.33,237.81,237.3,237.6,14186.0,237.33,237.81,237.3,237.6,14186.0
2019-02-25 12:20:00,237.6,237.69,236.74,236.78,19020.0,237.6,237.69,236.74,236.78,19020.0
2019-02-25 12:30:00,236.78,236.89,236.39,236.78,15939.0,236.78,236.89,236.39,236.78,15939.0
2019-02-25 12:40:00,236.8,236.8,236.09,236.29,16296.0,236.8,236.8,236.09,236.29,16296.0
2019-02-25 12:50:00,236.39,236.39,235.59,236.14,18821.0,236.39,236.39,235.59,236.14,18821.0
2019-02-25 13:00:00,236.14,236.78,236.09,236.61,10871.0,236.14,236.78,236.09,236.61,10871.0
2019-02-25 13:10:00,236.53,236.99,236.45,236.87,9340.0,236.53,236.99,236.45,236.87,9340.0
2019-02-25 13:20:00,236.81,237.09,236.75,236.79,7571.0,236.81,237.09,236.75,236.79,7571.0
2019-02-25 13:30:00,236.79,237.06,236.64,237.0,8589.0,236.79,237.06,236.64,237.0,8589.0
2019-02-25 13:40:00,237.05,237.42,237.04,237.21,14614.0,237.05,237.42,237.04,237.21,14614.0
2019-02-25 13:50:00,237.26,237.34,237.04,237.22,14441.0,237.26,237.34,237.04,237.22,14441.0
2019-02-25 14:00:00,237.26,237.42,237.06,237.12,16314.0,237.26,237.42,237.06,237.12,16314.0
2019-02-25 14:10:00,237.14,237.56,237.08,237.44,11772.0,237.14,237.56,237.08,237.44,11772.0
2019-02-25 14:20:00,237.41,237.64,237.24,237.47,10825.0,237.41,237.64,237.24,237.47,10825.0
2019-02-25 14:30:00,237.47,237.48,237.16,237.35,15110.0,237.47,237.48,237.16,237.35,15110.0
2019-02-25 14:40:00,237.34,237.57,237.29,237.54,17718.0,237.34,237.57,237.29,237.54,17718.0
2019-02-25 14:50:00,237.54,237.54,237.23,237.44,16181.0,237.54,237.54,237.23,237.44,16181.0
2019-02-25 15:00:00,237.44,237.49,237.25,237.34,14604.0,237.44,237.49,237.25,237.34,14604.0
2019-02-25 15:10:00,237.34,237.55,237.2,237.2,19107.0,237.34,237.55,237.2,237.2,19107.0
2019-02-25 15:20:00,237.25,237.49,236.86,236.89,45060.0,237.25,237.49,236.86,236.89,45060.0
2019-02-25 15:30:00,236.89,237.37,236.89,237.27,31487.0,236.89,237.37,236.89,237.27,31487.0
2019-02-25 15:40:00,237.31,237.69,237.2,237.61,108901.0,237.31,237.69,237.2,237.61,108901.0
2019-02-25 15:50:00,237.63,237.78,236.83,236.98,94371.0,237.63,237.78,236.83,236.98,94371.0
2019-02-26 09:30:00,235.84,236.0,233.45,235.43,41829.0,235.84,236.0,233.45,235.43,41829.0
2019-02-26 09:40:00,235.6,236.53,235.08,235.51,18325.0,235.6,236.53,235.08,235.51,18325.0
2019-02-26 09:50:00,235.24,236.03,234.89,235.37,16641.0,235.24,236.03,234.89,235.37,16641.0
2019-02-26 10:00:00,235.18,236.66,235.05,236.26,27754.0,235.18,236.66,235.05,236.26,27754.0
2019-02-26 10:10:00,236.4,236.71,236.12,236.6,10094.0,236.4,236.71,236.12,236.6,10094.0
2019-02-26 10:20:00,236.66,236.94,236.13,236.67,13001.0,236.66,236.94,236.13,236.67,13001.0
2019-02-26 10:30:00,236.66,236.74,236.1,236.27,11536.0,236.66,236.74,236.1,236.27,11536.0
2019-02-26 10:40:00,236.36,236.53,235.6,235.81,8361.0,236.36,236.53,235.6,235.81,8361.0
2019-02-26 10:50:00,235.76,235.82,234.72,234.75,14252.0,235.76,235.82,234.72,234.75,14252.0
2019-02-26 11:00:00,234.66,235.51,234.66,235.51,8618.0,234.66,235.51,234.66,235.51,8618.0
2019-02-26 11:10:00,235.56,236.32,235.51,236.01,17890.0,235.56,236.32,235.51,236.01,17890.0
2019-02-26 11:20:00,236.1,236.1,235.41,235.95,15673.0,236.1,236.1,235.41,235.95,15673.0
2019-02-26 11:30:00,236.04,236.12,235.59,236.12,20083.0,236.04,236.12,235.59,236.12,20083.0
2019-02-26 11:40:00,236.15,236.35,235.24,235.45,19109.0,236.15,236.35,235.24,235.45,19109.0
2019-02-26 11:50:00,235.6,235.99,235.59,235.62,10472.0,235.6,235.99,235.59,235.62,10472.0
2019-02-26 12:00:00,235.74,236.03,235.43,235.43,24163.0,235.74,236.03,235.43,235.43,24163.0
2019-02-26 12:10:00,235.42,235.78,235.2,235.36,45121.0,235.42,235.78,235.2,235.36,45121.0
2019-02-26 12:20:00,235.43,235.8,235.3,235.5,20451.0,235.43,235.8,235.3,235.5,20451.0
2019-02-26 12:30:00,235.61,235.77,235.19,235.7,14307.0,235.61,235.77,235.19,235.7,14307.0
2019-02-26 12:40:00,235.53,235.91,235.11,235.37,18790.0,235.53,235.91,235.11,235.37,18790.0
2019-02-26 12:50:00,235.42,235.49,234.91,234.91,20581.0,235.42,235.49,234.91,234.91,20581.0
2019-02-26 13:00:00,234.92,235.51,234.92,235.31,15355.0,234.92,235.51,234.92,235.31,15355.0
2019-02-26 13:10:00,235.25,236.16,235.21,236.06,10988.0,235.25,236.16,235.21,236.06,10988.0
2019-02-26 13:20:00,235.97,236.13,235.68,235.68,28343.0,235.97,236.13,235.68,235.68,28343.0
2019-02-26 13:30:00,235.53,236.25,235.42,236.25,8016.0,235.53,236.25,235.42,236.25,8016.0
2019-02-26 13:40:00,236.22,236.5,236.18,236.45,8335.0,236.22,236.5,236.18,236.45,8335.0
2019-02-26 13:50:00,236.4,236.5,236.19,236.21,6642.0,236.4,236.5,236.19,236.21,6642.0
2019-02-26 14:00:00,236.21,236.37,236.1,236.1,11226.0,236.21,236.37,236.1,236.1,11226.0
2019-02-26 14:10:00,236.02,236.43,236.02,236.4,10220.0,236.02,236.43,236.02,236.4,10220.0
2019-02-26 14:20:00,236.45,236.47,236.22,236.25,10339.0,236.45,236.47,236.22,236.25,10339.0
2019-02-26 14:30:00,236.32,236.65,236.29,236.52,6350.0,236.32,236.65,236.29,236.52,6350.0
2019-02-26 14:40:00,236.53,236.66,236.36,236.54,13612.0,236.53,236.66,236.36,236.54,13612.0
2019-02-26 14:50:00,236.57,236.82,236.47,236.54,12806.0,236.57,236.82,236.47,236.54,12806.0
2019-02-26 15:00:00,236.6,236.89,236.42,236.6,15564.0,236.6,236.89,236.42,236.6,15564.0
2019-02-26 15:10:00,236.5,236.71,236.34,236.41,11453.0,236.5,236.71,236.34,236.41,11453.0
2019-02-26 15:20:00,236.37,236.69,236.37,236.62,20826.0,236.37,236.69,236.37,236.62,20826.0
2019-02-26 15:30:00,236.63,236.81,236.45,236.63,19433.0,236.63,236.81,236.45,236.63,19433.0
2019-02-26 15:40:00,236.66,236.89,236.56,236.84,37823.0,236.66,236.89,236.56,236.84,37823.0
2019-02-26 15:50:00,236.83,236.85,236.04,236.32,116181.0,236.83,236.85,236.04,236.32,116181.0
2019-02-27 09:30:00,235.8,238.25,235.33,237.76,45507.0,235.8,238.25,235.33,237.76,45507.0
2019-02-27 09:40:00,237.75,238.5,237.27,237.81,38625.0,237.75,238.5,237.27,237.81,38625.0
2019-02-27 09:50:00,237.64,237.64,236.23,236.97,39538.0,237.64,237.64,236.23,236.97,39538.0
2019-02-27 10:00:00,236.83,237.13,236.13,237.02,29500.0,236.83,237.13,236.13,237.02,29500.0
2019-02-27 10:10:00,236.86,237.2,236.0,237.2,19138.0,236.86,237.2,236.0,237.2,19138.0
2019-02-27 10:20:00,237.24,237.26,236.07,236.6,20646.0,237.24,237.26,236.07,236.6,20646.0
2019-02-27 10:30:00,236.64,237.03,236.46,236.51,19308.0,236.64,237.03,236.46,236.51,19308.0
2019-02-27 10:40:00,236.79,237.13,236.42,237.13,12462.0,236.79,237.13,236.42,237.13,12462.0
2019-02-27 10:50:00,237.04,237.1,236.7,237.04,18436.0,237.04,237.1,236.7,237.04,18436.0
2019-02-27 11:00:00,236.98,237.17,236.54,237.12,11110.0,236.98,237.17,236.54,237.12,11110.0
2019-02-27 11:10:00,237.25,237.27,236.87,236.9,11640.0,237.25,237.27,236.87,236.9,11640.0
2019-02-27 11:20:00,236.94,237.54,236.94,237.2,21900.0,236.94,237.54,236.94,237.2,21900.0
2019-02-27 11:30:00,237.02,237.71,237.0,237.67,46049.0,237.02,237.71,237.0,237.67,46049.0
2019-02-27 11:40:00,237.58,238.0,237.58,237.89,16151.0,237.58,238.0,237.58,237.89,16151.0
2019-02-27 11:50:00,237.94,238.15,237.52,237.68,23353.0,237.94,238.15,237.52,237.68,23353.0
2019-02-27 12:00:00,237.62,238.07,237.39,237.93,16239.0,237.62,238.07,237.39,237.93,16239.0
2019-02-27 12:10:00,237.82,237.88,237.46,237.46,11357.0,237.82,237.88,237.46,237.46,11357.0
2019-02-27 12:20:00,237.38,237.42,237.01,237.1,9597.0,237.38,237.42,237.01,237.1,9597.0
2019-02-27 12:30:00,237.16,237.49,237.11,237.44,11393.0,237.16,237.49,237.11,237.44,11393.0
2019-02-27 12:40:00,237.42,237.6,237.36,237.36,18183.0,237.42,237.6,237.36,237.36,18183.0
2019-02-27 12:50:00,237.42,237.51,236.82,236.82,24143.0,237.42,237.51,236.82,236.82,24143.0
2019-02-27 13:00:00,236.96,237.66,236.87,237.66,12174.0,236.96,237.66,236.87,237.66,12174.0
2019-02-27 13:10:00,237.55,237.75,237.47,237.64,11323.0,237.55,237.75,237.47,237.64,11323.0
2019-02-27 13:20:00,237.61,238.3,237.61,237.91,10985.0,237.61,238.3,237.61,237.91,10985.0
2019-02-27 13:30:00,237.85,238.09,237.58,237.84,10370.0,237.85,238.09,237.58,237.84,10370.0
2019-02-27 13:40:00,237.91,238.28,237.68,238.02,25233.0,237.91,238.28,237.68,238.02,25233.0
2019-02-27 13:50:00,237.89,238.06,237.79,237.99,7635.0,237.89,238.06,237.79,237.99,7635.0
2019-02-27 14:00:00,237.99,238.32,237.88,238.24,11087.0,237.99,238.32,237.88,238.24,11087.0
2019-02-27 14:10:00,238.29,238.5,238.24,238.27,12953.0,238.29,238.5,238.24,238.27,12953.0
2019-02-27 14:20:00,238.29,238.42,237.97,238.21,9644.0,238.29,238.42,237.97,238.21,9644.0
2019-02-27 14:30:00,238.16,238.63,238.04,238.62,15799.0,238.16,238.63,238.04,238.62,15799.0
2019-02-27 14:40:00,238.61,239.37,238.54,239.33,31456.0,238.61,239.37,238.54,239.33,31456.0
2019-02-27 14:50:00,239.32,239.41,239.15,239.24,62364.0,239.32,239.41,239.15,239.24,62364.0
2019-02-27 15:00:00,239.23,239.44,239.14,239.34,24162.0,239.23,239.44,239.14,239.34,24162.0
2019-02-27 15:10:00,239.26,239.9,239.26,239.68,34441.0,239.26,239.9,239.26,239.68,34441.0
2019-02-27 15:20:00,239.73,239.77,239.12,239.12,41089.0,239.73,239.77,239.12,239.12,41089.0
2019-02-27 15:30:00,239.12,240.16,239.03,239.83,87652.0,239.12,240.16,239.03,239.83,87652.0
2019-02-27 15:40:00,239.75,240.53,239.62,240.16,116839.0,239.75,240.53,239.62,240.16,116839.0
2019-02-27 15:50:00,240.16,240.86,240.05,240.54,261773.0,240.16,240.86,240.05,240.54,261773.0
2019-02-28 09:30:00,240.17,241.44,239.74,240.42,57007.0,240.17,241.44,239.74,240.42,57007.0
2019-02-28 09:40:00,240.67,241.24,239.85,240.75,30969.0,240.67,241.24,239.85,240.75,30969.0
2019-02-28 09:50:00,240.88,241.27,239.27,239.38,45418.0,240.88,241.27,239.27,239.38,45418.0
2019-02-28 10:00:00,239.32,239.47,237.94,238.37,79902.0,239.32,239.47,237.94,238.37,79902.0
2019-02-28 10:10:00,238.33,239.57,238.19,239.57,47580.0,238.33,239.57,238.19,239.57,47580.0
2019-02-28 10:20:00,239.56,239.71,238.29,238.75,30953.0,239.56,239.71,238.29,238.75,30953.0
2019-02-28 10:30:00,238.81,239.24,238.36,238.43,28356.0,238.81,239.24,238.36,238.43,28356.0
2019-02-28 10:40:00,238.35,238.99,238.23,238.36,25172.0,238.35,238.99,238.23,238.36,25172.0
2019-02-28 10:50:00,238.36,238.6,237.89,238.29,28814.0,238.36,238.6,237.89,238.29,28814.0
2019-02-28 11:00:00,238.35,238.42,237.98,238.0,21410.0,238.35,238.42,237.98,238.0,21410.0
2019-02-28 11:10:00,237.96,238.21,237.92,238.06,48258.0,237.96,238.21,237.92,238.06,48258.0
2019-02-28 11:20:00,237.9,238.03,237.74,237.95,26111.0,237.9,238.03,237.74,237.95,26111.0
2019-02-28 11:30:00,237.88,238.51,237.82,238.39,32026.0,237.88,238.51,237.82,238.39,32026.0
2019-02-28 11:40:00,238.33,238.67,237.9,238.55,27397.0,238.33,238.67,237.9,238.55,27397.0
2019-02-28 11:50:00,238.46,239.43,238.46,239.11,37955.0,238.46,239.43,238.46,239.11,37955.0
2019-02-28 12:00:00,239.09,239.8,239.05,239.77,13964.0,239.09,239.8,239.05,239.77,13964.0
2019-02-28 12:10:00,239.64,240.21,239.64,239.93,22995.0,239.64,240.21,239.64,239.93,22995.0
2019-02-28 12:20:00,239.98,240.77,239.98,240.57,18755.0,239.98,240.77,239.98,240.57,18755.0
2019-02-28 12:30:00,240.67,240.94,240.6,240.79,27982.0,240.67,240.94,240.6,240.79,27982.0
2019-02-28 12:40:00,240.73,240.95,240.61,240.7,17736.0,240.73,240.95,240.61,240.7,17736.0
2019-02-28 12:50:00,240.68,240.77,239.54,239.83,18559.0,240.68,240.77,239.54,239.83,18559.0
2019-02-28 13:00:00,239.89,240.19,239.83,240.0,16408.0,239.89,240.19,239.83,240.0,16408.0
2019-02-28 13:10:00,240.12,240.65,240.11,240.3,10762.0,240.12,240.65,240.11,240.3,10762.0
2019-02-28 13:20:00,240.3,240.64,240.29,240.42,19738.0,240.3,240.64,240.29,240.42,19738.0
2019-02-28 13:30:00,240.43,241.13,240.42,241.13,15299.0,240.43,241.13,240.42,241.13,15299.0
2019-02-28 13:40:00,241.14,241.14,240.51,240.56,13576.0,241.14,241.14,240.51,240.56,13576.0
2019-02-28 13:50:00,240.59,240.7,240.42,240.7,12587.0,240.59,240.7,240.42,240.7,12587.0
2019-02-28 14:00:00,240.69,240.79,240.03,240.09,18609.0,240.69,240.79,240.03,240.09,18609.0
2019-02-28 14:10:00,240.11,240.29,239.85,239.85,13228.0,240.11,240.29,239.85,239.85,13228.0
2019-02-28 14:20:00,239.84,239.91,239.44,239.69,15034.0,239.84,239.91,239.44,239.69,15034.0
2019-02-28 14:30:00,239.67,239.68,239.24,239.52,13095.0,239.67,239.68,239.24,239.52,13095.0
2019-02-28 14:40:00,239.54,239.91,239.38,239.82,21253.0,239.54,239.91,239.38,239.82,21253.0
2019-02-28 14:50:00,239.91,240.15,239.47,239.61,30539.0,239.91,240.15,239.47,239.61,30539.0
2019-02-28 15:00:00,239.62,239.66,239.4,239.48,19454.0,239.62,239.66,239.4,239.48,19454.0
2019-02-28 15:10:00,239.44,239.57,239.03,239.54,34269.0,239.44,239.57,239.03,239.54,34269.0
2019-02-28 15:20:00,239.53,239.56,238.93,239.26,38651.0,239.53,239.56,238.93,239.26,38651.0
2019-02-28 15:30:00,239.25,239.46,238.87,239.29,35451.0,239.25,239.46,238.87,239.29,35451.0
2019-02-28 15:40:00,239.3,239.54,239.02,239.24,59628.0,239.3,239.54,239.02,239.24,59628.0
2019-02-28 15:50:00,239.27,239.86,239.05,239.37,204818.0,239.27,239.86,239.05,239.37,204818.0
2019-03-01 09:30:00,242.31,243.79,240.29,240.95,85688.0,242.31,243.79,240.29,240.95,85688.0
2019-03-01 09:40:00,241.33,242.59,241.1,241.7,55785.0,241.33,242.59,241.1,241.7,55785.0
2019-03-01 09:50:00,241.72,242.47,241.22,241.22,38019.0,241.72,242.47,241.22,241.22,38019.0
2019-03-01 10:00:00,241.13,241.94,240.0,241.9,35297.0,241.13,241.94,240.0,241.9,35297.0
2019-03-01 10:10:00,242.1,242.36,241.14,242.01,33190.0,242.1,242.36,241.14,242.01,33190.0
2019-03-01 10:20:00,241.88,241.98,241.14,241.66,20328.0,241.88,241.98,241.14,241.66,20328.0
2019-03-01 10:30:00,241.63,242.27,241.34,241.51,23254.0,241.63,242.27,241.34,241.51,23254.0
2019-03-01 10:40:00,241.51,241.65,240.23,240.74,31375.0,241.51,241.65,240.23,240.74,31375.0
2019-03-01 10:50:00,240.73,241.33,240.34,241.26,38714.0,240.73,241.33,240.34,241.26,38714.0
2019-03-01 11:00:00,241.26,241.32,240.7,240.78,22452.0,241.26,241.32,240.7,240.78,22452.0
2019-03-01 11:10:00,240.76,240.76,239.34,239.67,73598.0,240.76,240.76,239.34,239.67,73598.0
2019-03-01 11:20:00,239.7,240.13,239.29,240.04,72367.0,239.7,240.13,239.29,240.04,72367.0
2019-03-01 11:30:00,240.04,240.6,239.4,240.4,21384.0,240.04,240.6,239.4,240.4,21384.0
2019-03-01 11:40:00,240.4,240.99,240.14,240.7,21791.0,240.4,240.99,240.14,240.7,21791.0
2019-03-01 11:50:00,240.54,241.58,240.24,241.58,26566.0,240.54,241.58,240.24,241.58,26566.0
2019-03-01 12:00:00,241.64,242.29,241.64,242.18,33508.0,241.64,242.29,241.64,242.18,33508.0
2019-03-01 12:10:00,242.24,242.64,242.17,242.5,16023.0,242.24,242.64,242.17,242.5,16023.0
2019-03-01 12:20:00,242.49,242.83,242.09,242.33,19850.0,242.49,242.83,242.09,242.33,19850.0
2019-03-01 12:30:00,242.37,242.66,242.22,242.4,25412.0,242.37,242.66,242.22,242.4,25412.0
2019-03-01 12:40:00,242.44,242.59,242.09,242.38,20251.0,242.44,242.59,242.09,242.38,20251.0
2019-03-01 12:50:00,242.35,242.88,242.33,242.56,19007.0,242.35,242.88,242.33,242.56,19007.0
2019-03-01 13:00:00,242.56,243.05,242.44,243.04,15714.0,242.56,243.05,242.44,243.04,15714.0
2019-03-01 13:10:00,243.05,243.35,242.76,242.81,15317.0,243.05,243.35,242.76,242.81,15317.0
2019-03-01 13:20:00,242.78,243.09,242.75,242.9,11400.0,242.78,243.09,242.75,242.9,11400.0
2019-03-01 13:30:00,242.85,243.35,242.82,243.17,20342.0,242.85,243.35,242.82,243.17,20342.0
2019-03-01 13:40:00,243.21,243.34,242.63,242.84,14148.0,243.21,243.34,242.63,242.84,14148.0
2019-03-01 13:50:00,242.91,243.24,242.73,243.14,13650.0,242.91,243.24,242.73,243.14,13650.0
2019-03-01 14:00:00,243.05,243.58,243.05,243.52,34928.0,243.05,243.58,243.05,243.52,34928.0
2019-03-01 14:10:00,243.63,243.99,243.53,243.89,25481.0,243.63,243.99,243.53,243.89,25481.0
2019-03-01 14:20:00,243.81,244.35,243.78,244.06,21016.0,243.81,244.35,243.78,244.06,21016.0
2019-03-01 14:30:00,244.12,244.21,243.89,243.98,25970.0,244.12,244.21,243.89,243.98,25970.0
2019-03-01 14:40:00,243.98,244.05,243.44,243.56,19295.0,243.98,244.05,243.44,243.56,19295.0
2019-03-01 14:50:00,243.49,243.59,242.95,243.5,22426.0,243.49,243.59,242.95,243.5,22426.0
2019-03-01 15:00:00,243.55,243.72,243.1,243.57,28196.0,243.55,243.72,243.1,243.57,28196.0
2019-03-01 15:10:00,243.57,243.73,243.25,243.25,42753.0,243.57,243.73,243.25,243.25,42753.0
2019-03-01 15:20:00,243.24,243.5,243.03,243.47,34206.0,243.24,243.5,243.03,243.47,34206.0
2019-03-01 15:30:00,243.49,243.55,243.09,243.43,43994.0,243.49,243.55,243.09,243.43,43994.0
2019-03-01 15:40:00,243.45,243.97,243.29,243.78,78550.0,243.45,243.97,243.29,243.78,78550.0
2019-03-01 15:50:00,243.77,243.8,243.19,243.79,187328.0,243.77,243.8,243.19,243.79,187328.0
2019-03-04 09:30:00,244.6,245.33,242.16,242.31,75414.0,244.6,245.33,242.16,242.31,75414.0
2019-03-04 09:40:00,242.16,243.29,240.72,242.12,88057.0,242.16,243.29,240.72,242.12,88057.0
2019-03-04 09:50:00,242.02,242.04,239.4,239.4,156059.0,242.02,242.04,239.4,239.4,156059.0
2019-03-04 10:00:00,239.47,239.57,236.5,236.63,128633.0,239.47,239.57,236.5,236.63,128633.0
2019-03-04 10:10:00,236.63,237.53,235.63,237.27,192024.0,236.63,237.53,235.63,237.27,192024.0
2019-03-04 10:20:00,237.15,238.38,236.26,236.77,150619.0,237.15,238.38,236.26,236.77,150619.0
2019-03-04 10:30:00,236.93,237.24,234.82,235.24,90390.0,236.93,237.24,234.82,235.24,90390.0
2019-03-04 10:40:00,235.24,236.43,234.57,236.15,129343.0,235.24,236.43,234.57,236.15,129343.0
2019-03-04 10:50:00,236.19,236.25,233.62,233.72,77010.0,236.19,236.25,233.62,233.72,77010.0
2019-03-04 11:00:00,233.74,234.08,231.1,231.69,156906.0,233.74,234.08,231.1,231.69,156906.0
2019-03-04 11:10:00,231.69,232.82,231.51,232.31,87097.0,231.69,232.82,231.51,232.31,87097.0
2019-03-04 11:20:00,232.44,232.9,231.48,231.49,79154.0,232.44,232.9,231.48,231.49,79154.0
2019-03-04 11:30:00,231.39,232.25,229.38,231.33,154791.0,231.39,232.25,229.38,231.33,154791.0
2019-03-04 11:40:00,231.46,231.46,228.67,228.94,93564.0,231.46,231.46,228.67,228.94,93564.0
2019-03-04 11:50:00,228.95,230.99,228.67,230.96,107186.0,228.95,230.99,228.67,230.96,107186.0
2019-03-04 12:00:00,230.97,233.9,230.27,232.96,64262.0,230.97,233.9,230.27,232.96,64262.0
2019-03-04 12:10:00,232.96,233.57,231.09,231.56,61958.0,232.96,233.57,231.09,231.56,61958.0
2019-03-04 12:20:00,231.54,233.0,231.5,232.54,61455.0,231.54,233.0,231.5,232.54,61455.0
2019-03-04 12:30:00,232.52,233.54,232.12,233.54,58158.0,232.52,233.54,232.12,233.54,58158.0
2019-03-04 12:40:00,233.53,233.54,231.95,233.25,37012.0,233.53,233.54,231.95,233.25,37012.0
2019-03-04 12:50:00,233.11,233.94,232.78,233.08,37125.0,233.11,233.94,232.78,233.08,37125.0
2019-03-04 13:00:00,233.07,233.41,232.94,233.0,24701.0,233.07,233.41,232.94,233.0,24701.0
2019-03-04 13:10:00,233.05,234.39,232.93,234.2,36354.0,233.05,234.39,232.93,234.2,36354.0
2019-03-04 13:20:00,234.27,234.88,233.77,233.77,61623.0,234.27,234.88,233.77,233.77,61623.0
2019-03-04 13:30:00,233.8,234.46,233.6,233.84,34564.0,233.8,234.46,233.6,233.84,34564.0
2019-03-04 13:40:00,233.9,235.1,233.88,235.01,62475.0,233.9,235.1,233.88,235.01,62475.0
2019-03-04 13:50:00,235.0,235.35,234.45,235.18,42186.0,235.0,235.35,234.45,235.18,42186.0
2019-03-04 14:00:00,235.14,235.14,234.17,234.23,36188.0,235.14,235.14,234.17,234.23,36188.0
2019-03-04 14:10:00,234.19,235.17,233.94,234.86,89287.0,234.19,235.17,233.94,234.86,89287.0
2019-03-04 14:20:00,234.77,235.42,234.13,235.06,97146.0,234.77,235.42,234.13,235.06,97146.0
2019-03-04 14:30:00,235.05,235.68,234.7,235.64,92575.0,235.05,235.68,234.7,235.64,92575.0
2019-03-04 14:40:00,235.68,236.14,235.07,235.31,57465.0,235.68,236.14,235.07,235.31,57465.0
2019-03-04 14:50:00,235.39,236.28,235.3,235.46,69785.0,235.39,236.28,235.3,235.46,69785.0
2019-03-04 15:00:00,235.38,235.74,235.26,235.51,41101.0,235.38,235.74,235.26,235.51,41101.0
2019-03-04 15:10:00,235.5,235.72,235.2,235.7,55609.0,235.5,235.72,235.2,235.7,55609.0
2019-03-04 15:20:00,235.68,235.93,235.29,235.37,46891.0,235.68,235.93,235.29,235.37,46891.0
2019-03-04 15:30:00,235.38,236.13,235.28,236.05,74479.0,235.38,236.13,235.28,236.05,74479.0
2019-03-04 15:40:00,236.05,236.52,235.76,235.9,97373.0,236.05,236.52,235.76,235.9,97373.0
2019-03-04 15:50:00,235.94,237.03,235.79,236.97,241925.0,235.94,237.03,235.79,236.97,241925.0
2019-03-05 09:30:00,237.57,237.57,233.64,234.01,63288.0,237.57,237.57,233.64,234.01,63288.0
2019-03-05 09:40:00,233.72,235.94,232.28,232.28,41844.0,233.72,235.94,232.28,232.28,41844.0
2019-03-05 09:50:00,232.28,233.69,232.28,233.06,76905.0,232.28,233.69,232.28,233.06,76905.0
2019-03-05 10:00:00,233.44,234.1,232.34,233.13,74651.0,233.44,234.1,232.34,233.13,74651.0
2019-03-05 10:10:00,232.81,233.95,232.03,232.54,47789.0,232.81,233.95,232.03,232.54,47789.0
2019-03-05 10:20:00,232.63,233.34,232.47,233.04,36132.0,232.63,233.34,232.47,233.04,36132.0
2019-03-05 10:30:00,233.05,233.69,232.58,233.53,66063.0,233.05,233.69,232.58,233.53,66063.0
2019-03-05 10:40:00,233.54,235.0,233.51,233.9,35697.0,233.54,235.0,233.51,233.9,35697.0
2019-03-05 10:50:00,234.01,234.92,233.61,233.76,48672.0,234.01,234.92,233.61,233.76,48672.0
2019-03-05 11:00:00,234.14,234.23,233.58,234.21,28281.0,234.14,234.23,233.58,234.21,28281.0
2019-03-05 11:10:00,234.14,234.43,233.33,233.51,42292.0,234.14,234.43,233.33,233.51,42292.0
2019-03-05 11:20:00,233.52,233.61,233.17,233.48,34252.0,233.52,233.61,233.17,233.48,34252.0
2019-03-05 11:30:00,233.63,234.35,233.48,234.23,44927.0,233.63,234.35,233.48,234.23,44927.0
2019-03-05 11:40:00,234.2,234.56,233.79,234.21,41345.0,234.2,234.56,233.79,234.21,41345.0
2019-03-05 11:50:00,234.3,235.38,233.78,235.37,18618.0,234.3,235.38,233.78,235.37,18618.0
2019-03-05 12:00:00,235.36,235.37,234.48,234.82,20449.0,235.36,235.37,234.48,234.82,20449.0
2019-03-05 12:10:00,234.76,235.07,234.62,234.86,26780.0,234.76,235.07,234.62,234.86,26780.0
2019-03-05 12:20:00,234.86,235.16,234.84,235.03,25002.0,234.86,235.16,234.84,235.03,25002.0
2019-03-05 12:30:00,235.03,235.45,234.79,235.25,15013.0,235.03,235.45,234.79,235.25,15013.0
2019-03-05 12:40:00,235.24,235.38,234.95,235.35,13121.0,235.24,235.38,234.95,235.35,13121.0
2019-03-05 12:50:00,235.33,235.68,235.07,235.27,19666.0,235.33,235.68,235.07,235.27,19666.0
2019-03-05 13:00:00,235.22,235.37,234.62,234.88,22912.0,235.22,235.37,234.62,234.88,22912.0
2019-03-05 13:10:00,234.91,235.59,234.81,235.29,10434.0,234.91,235.59,234.81,235.29,10434.0
2019-03-05 13:20:00,235.37,235.89,235.27,235.49,8429.0,235.37,235.89,235.27,235.49,8429.0
2019-03-05 13:30:00,235.58,235.66,235.1,235.26,24660.0,235.58,235.66,235.1,235.26,24660.0
2019-03-05 13:40:00,235.16,235.58,235.05,235.23,12791.0,235.16,235.58,235.05,235.23,12791.0
2019-03-05 13:50:00,235.39,235.71,235.35,235.63,22656.0,235.39,235.71,235.35,235.63,22656.0
2019-03-05 14:00:00,235.62,235.66,234.99,235.23,19382.0,235.62,235.66,234.99,235.23,19382.0
2019-03-05 14:10:00,235.29,235.52,234.89,235.21,15247.0,235.29,235.52,234.89,235.21,15247.0
2019-03-05 14:20:00,235.09,235.39,234.99,234.99,13279.0,235.09,235.39,234.99,234.99,13279.0
2019-03-05 14:30:00,235.05,235.09,234.3,234.83,28110.0,235.05,235.09,234.3,234.83,28110.0
2019-03-05 14:40:00,234.86,235.25,234.81,235.25,21056.0,234.86,235.25,234.81,235.25,21056.0
2019-03-05 14:50:00,235.25,235.76,235.25,235.56,15002.0,235.25,235.76,235.25,235.56,15002.0
2019-03-05 15:00:00,235.5,235.59,234.71,234.99,14806.0,235.5,235.59,234.71,234.99,14806.0
2019-03-05 15:10:00,234.83,235.25,234.69,234.89,40509.0,234.83,235.25,234.69,234.89,40509.0
2019-03-05 15:20:00,234.92,235.75,234.82,235.74,35131.0,234.92,235.75,234.82,235.74,35131.0
2019-03-05 15:30:00,235.71,236.02,235.32,236.02,32237.0,235.71,236.02,235.32,236.02,32237.0
2019-03-05 15:40:00,236.02,236.25,235.63,236.06,62023.0,236.02,236.25,235.63,236.06,62023.0
2019-03-05 15:50:00,236.01,236.4,235.85,236.0,116213.0,236.01,236.4,235.85,236.0,116213.0
2019-03-06 09:30:00,235.45,236.82,234.98,236.37,22717.0,235.45,236.82,234.98,236.37,22717.0
2019-03-06 09:40:00,236.22,237.21,235.81,236.75,34167.0,236.22,237.21,235.81,236.75,34167.0
2019-03-06 09:50:00,236.84,237.36,235.65,237.08,43626.0,236.84,237.36,235.65,237.08,43626.0
2019-03-06 10:00:00,237.19,237.45,236.27,236.72,43649.0,237.19,237.45,236.27,236.72,43649.0
2019-03-06 10:10:00,236.56,236.91,235.51,235.51,35460.0,236.56,236.91,235.51,235.51,35460.0
2019-03-06 10:20:00,235.65,235.7,234.41,234.66,46703.0,235.65,235.7,234.41,234.66,46703.0
2019-03-06 10:30:00,234.66,234.66,232.75,232.75,36872.0,234.66,234.66,232.75,232.75,36872.0
2019-03-06 10:40:00,232.61,234.2,232.6,233.92,32232.0,232.61,234.2,232.6,233.92,32232.0
2019-03-06 10:50:00,233.98,234.85,233.42,234.27,23951.0,233.98,234.85,233.42,234.27,23951.0
2019-03-06 11:00:00,234.39,234.75,234.25,234.67,19267.0,234.39,234.75,234.25,234.67,19267.0
2019-03-06 11:10:00,234.74,234.74,233.81,234.02,17745.0,234.74,234.74,233.81,234.02,17745.0
2019-03-06 11:20:00,234.06,234.09,233.26,233.44,11264.0,234.06,234.09,233.26,233.44,11264.0
2019-03-06 11:30:00,233.41,233.47,232.35,232.39,18223.0,233.41,233.47,232.35,232.39,18223.0
2019-03-06 11:40:00,232.48,233.01,231.79,232.72,21507.0,232.48,233.01,231.79,232.72,21507.0
2019-03-06 11:50:00,232.41,233.44,232.38,232.92,9025.0,232.41,233.44,232.38,232.92,9025.0
2019-03-06 12:00:00,233.13,234.21,232.92,233.81,11373.0,233.13,234.21,232.92,233.81,11373.0
2019-03-06 12:10:00,233.71,234.32,233.66,233.66,18599.0,233.71,234.32,233.66,233.66,18599.0
2019-03-06 12:20:00,233.67,233.82,232.94,233.1,18668.0,233.67,233.82,232.94,233.1,18668.0
2019-03-06 12:30:00,233.1,234.43,233.1,234.2,12493.0,233.1,234.43,233.1,234.2,12493.0
2019-03-06 12:40:00,234.1,234.25,233.11,233.18,12688.0,234.1,234.25,233.11,233.18,12688.0
2019-03-06 12:50:00,233.17,233.49,232.87,232.95,16374.0,233.17,233.49,232.87,232.95,16374.0
2019-03-06 13:00:00,232.96,233.03,232.51,232.74,8933.0,232.96,233.03,232.51,232.74,8933.0
2019-03-06 13:10:00,232.65,233.44,232.5,233.43,9220.0,232.65,233.44,232.5,233.43,9220.0
2019-03-06 13:20:00,233.42,233.42,232.88,233.11,3700.0,233.42,233.42,232.88,233.11,3700.0
2019-03-06 13:30:00,233.21,234.14,233.2,234.14,14164.0,233.21,234.14,233.2,234.14,14164.0
2019-03-06 13:40:00,234.04,234.11,233.58,233.77,4815.0,234.04,234.11,233.58,233.77,4815.0
2019-03-06 13:50:00,233.73,234.11,233.51,234.03,6526.0,233.73,234.11,233.51,234.03,6526.0
2019-03-06 14:00:00,234.03,234.09,233.7,233.8,8704.0,234.03,234.09,233.7,233.8,8704.0
2019-03-06 14:10:00,233.74,234.03,233.52,233.56,21410.0,233.74,234.03,233.52,233.56,21410.0
2019-03-06 14:20:00,233.5,233.87,233.38,233.45,35875.0,233.5,233.87,233.38,233.45,35875.0
2019-03-06 14:30:00,233.53,233.57,232.58,232.9,27657.0,233.53,233.57,232.58,232.9,27657.0
2019-03-06 14:40:00,232.88,233.12,232.69,232.95,27565.0,232.88,233.12,232.69,232.95,27565.0
2019-03-06 14:50:00,233.06,233.54,232.76,233.47,12915.0,233.06,233.54,232.76,233.47,12915.0
2019-03-06 15:00:00,233.47,233.74,233.19,233.6,25910.0,233.47,233.74,233.19,233.6,25910.0
2019-03-06 15:10:00,233.59,233.59,233.22,233.41,11811.0,233.59,233.59,233.22,233.41,11811.0
2019-03-06 15:20:00,233.45,233.7,233.12,233.34,16106.0,233.45,233.7,233.12,233.34,16106.0
2019-03-06 15:30:00,233.38,233.6,233.09,233.54,20473.0,233.38,233.6,233.09,233.54,20473.0
2019-03-06 15:40:00,233.49,233.64,233.32,233.57,61893.0,233.49,233.64,233.32,233.57,61893.0
2019-03-06 15:50:00,233.58,233.99,232.88,233.17,67535.0,233.58,233.99,232.88,233.17,67535.0
2019-03-07 09:30:00,232.37,234.18,231.11,233.73,45623.0,232.37,234.18,231.11,233.73,45623.0
2019-03-07 09:40:00,233.51,233.51,232.01,232.31,18104.0,233.51,233.51,232.01,232.31,18104.0
2019-03-07 09:50:00,232.66,233.14,231.52,232.66,39351.0,232.66,233.14,231.52,232.66,39351.0
2019-03-07 10:00:00,232.55,234.61,232.55,234.58,24539.0,232.55,234.61,232.55,234.58,24539.0
2019-03-07 10:10:00,234.58,234.71,233.2,233.42,14041.0,234.58,234.71,233.2,233.42,14041.0
2019-03-07 10:20:00,233.5,233.98,233.19,233.98,17647.0,233.5,233.98,233.19,233.98,17647.0
2019-03-07 10:30:00,234.03,234.45,233.47,234.05,22636.0,234.03,234.45,233.47,234.05,22636.0
2019-03-07 10:40:00,233.85,234.4,233.01,234.21,18562.0,233.85,234.4,233.01,234.21,18562.0
2019-03-07 10:50:00,234.35,235.03,234.12,234.94,29853.0,234.35,235.03,234.12,234.94,29853.0
2019-03-07 11:00:00,235.0,235.31,234.76,235.11,33704.0,235.0,235.31,234.76,235.11,33704.0
2019-03-07 11:10:00,235.32,235.44,234.82,234.94,25224.0,235.32,235.44,234.82,234.94,25224.0
2019-03-07 11:20:00,235.18,235.59,234.98,235.05,14765.0,235.18,235.59,234.98,235.05,14765.0
2019-03-07 11:30:00,235.53,236.14,235.32,236.14,29713.0,235.53,236.14,235.32,236.14,29713.0
2019-03-07 11:40:00,236.07,236.82,236.01,236.44,24394.0,236.07,236.82,236.01,236.44,24394.0
2019-03-07 11:50:00,236.37,236.71,236.17,236.29,35513.0,236.37,236.71,236.17,236.29,35513.0
2019-03-07 12:00:00,236.29,236.67,236.14,236.21,21462.0,236.29,236.67,236.14,236.21,21462.0
2019-03-07 12:10:00,236.18,236.28,235.66,235.84,8733.0,236.18,236.28,235.66,235.84,8733.0
2019-03-07 12:20:00,235.84,236.38,235.56,236.04,8615.0,235.84,236.38,235.56,236.04,8615.0
2019-03-07 12:30:00,236.04,236.04,235.42,235.71,10583.0,236.04,236.04,235.42,235.71,10583.0
2019-03-07 12:40:00,235.71,236.17,235.71,235.8,11703.0,235.71,236.17,235.71,235.8,11703.0
2019-03-07 12:50:00,235.93,236.2,235.76,235.82,17886.0,235.93,236.2,235.76,235.82,17886.0
2019-03-07 13:00:00,235.76,236.07,235.37,235.46,25821.0,235.76,236.07,235.37,235.46,25821.0
2019-03-07 13:10:00,235.47,236.14,235.31,235.37,23177.0,235.47,236.14,235.31,235.37,23177.0
2019-03-07 13:20:00,235.34,235.34,234.13,234.15,19746.0,235.34,235.34,234.13,234.15,19746.0
2019-03-07 13:30:00,234.15,234.15,233.52,233.69,30044.0,234.15,234.15,233.52,233.69,30044.0
2019-03-07 13:40:00,233.69,234.2,233.66,234.14,29488.0,233.69,234.2,233.66,234.14,29488.0
2019-03-07 13:50:00,234.11,234.34,233.95,234.03,12038.0,234.11,234.34,233.95,234.03,12038.0
2019-03-07 14:00:00,234.1,234.39,234.01,234.37,10602.0,234.1,234.39,234.01,234.37,10602.0
2019-03-07 14:10:00,234.39,234.39,234.07,234.11,28241.0,234.39,234.39,234.07,234.11,28241.0
2019-03-07 14:20:00,234.18,234.24,233.58,233.62,57870.0,234.18,234.24,233.58,233.62,57870.0
2019-03-07 14:30:00,233.68,233.84,233.15,233.15,19361.0,233.68,233.84,233.15,233.15,19361.0
2019-03-07 14:40:00,233.25,233.35,232.46,232.46,24840.0,233.25,233.35,232.46,232.46,24840.0
2019-03-07 14:50:00,232.47,232.57,232.25,232.53,24147.0,232.47,232.57,232.25,232.53,24147.0
2019-03-07 15:00:00,232.57,233.51,232.39,233.51,17594.0,232.57,233.51,232.39,233.51,17594.0
2019-03-07 15:10:00,233.45,233.8,233.35,233.73,14354.0,233.45,233.8,233.35,233.73,14354.0
2019-03-07 15:20:00,233.68,234.0,233.32,233.32,14805.0,233.68,234.0,233.32,233.32,14805.0
2019-03-07 15:30:00,233.23,233.97,233.21,233.66,42922.0,233.23,233.97,233.21,233.66,42922.0
2019-03-07 15:40:00,233.61,233.61,233.01,233.33,29821.0,233.61,233.61,233.01,233.33,29821.0
2019-03-07 15:50:00,233.25,233.75,232.95,233.37,47913.0,233.25,233.75,232.95,233.37,47913.0
2019-03-08 09:30:00,229.0,229.9,226.7,227.99,172656.0,229.0,229.9,226.7,227.99,172656.0
2019-03-08 09:40:00,228.36,229.37,227.01,228.78,47122.0,228.36,229.37,227.01,228.78,47122.0
2019-03-08 09:50:00,228.83,229.74,228.48,228.73,49834.0,228.83,229.74,228.48,228.73,49834.0
2019-03-08 10:00:00,228.46,229.92,228.35,229.59,33671.0,228.46,229.92,228.35,229.59,33671.0
2019-03-08 10:10:00,229.68,230.26,228.87,229.71,43872.0,229.68,230.26,228.87,229.71,43872.0
2019-03-08 10:20:00,229.87,230.51,229.66,230.31,21160.0,229.87,230.51,229.66,230.31,21160.0
2019-03-08 10:30:00,230.35,230.73,230.01,230.58,15632.0,230.35,230.73,230.01,230.58,15632.0
2019-03-08 10:40:00,230.58,231.91,230.43,231.34,25686.0,230.58,231.91,230.43,231.34,25686.0
2019-03-08 10:50:00,231.43,232.25,231.15,232.25,19265.0,231.43,232.25,231.15,232.25,19265.0
2019-03-08 11:00:00,232.16,232.4,231.72,232.11,13358.0,232.16,232.4,231.72,232.11,13358.0
2019-03-08 11:10:00,232.26,233.48,232.26,233.35,28511.0,232.26,233.48,232.26,233.35,28511.0
2019-03-08 11:20:00,233.34,233.81,232.88,233.67,28697.0,233.34,233.81,232.88,233.67,28697.0
2019-03-08 11:30:00,233.46,233.5,232.35,232.48,13459.0,233.46,233.5,232.35,232.48,13459.0
2019-03-08 11:40:00,232.61,232.98,232.2,232.76,11996.0,232.61,232.98,232.2,232.76,11996.0
2019-03-08 11:50:00,232.53,233.18,232.47,232.58,8397.0,232.53,233.18,232.47,232.58,8397.0
2019-03-08 12:00:00,232.75,232.92,232.03,232.36,11076.0,232.75,232.92,232.03,232.36,11076.0
2019-03-08 12:10:00,232.36,232.51,231.9,232.04,9673.0,232.36,232.51,231.9,232.04,9673.0
2019-03-08 12:20:00,232.0,232.12,231.45,231.94,12515.0,232.0,232.12,231.45,231.94,12515.0
2019-03-08 12:30:00,232.01,232.56,231.95,232.46,5744.0,232.01,232.56,231.95,232.46,5744.0
2019-03-08 12:40:00,232.38,232.48,232.17,232.24,14552.0,232.38,232.48,232.17,232.24,14552.0
2019-03-08 12:50:00,232.2,232.2,231.79,232.09,5803.0,232.2,232.2,231.79,232.09,5803.0
2019-03-08 13:00:00,232.06,232.31,231.88,231.96,4853.0,232.06,232.31,231.88,231.96,4853.0
2019-03-08 13:10:00,232.02,232.46,232.02,232.46,4863.0,232.02,232.46,232.02,232.46,4863.0
2019-03-08 13:20:00,232.41,232.61,232.02,232.61,4005.0,232.41,232.61,232.02,232.61,4005.0
2019-03-08 13:30:00,232.46,232.51,231.97,232.43,8676.0,232.46,232.51,231.97,232.43,8676.0
2019-03-08 13:40:00,232.49,233.0,232.47,232.98,5781.0,232.49,233.0,232.47,232.98,5781.0
2019-03-08 13:50:00,233.05,233.05,231.96,232.21,9497.0,233.05,233.05,231.96,232.21,9497.0
2019-03-08 14:00:00,232.15,232.47,231.96,232.29,5570.0,232.15,232.47,231.96,232.29,5570.0
2019-03-08 14:10:00,232.35,232.73,232.21,232.73,6150.0,232.35,232.73,232.21,232.73,6150.0
2019-03-08 14:20:00,232.57,232.78,232.48,232.6,9677.0,232.57,232.78,232.48,232.6,9677.0
2019-03-08 14:30:00,232.64,232.79,232.46,232.73,13799.0,232.64,232.79,232.46,232.73,13799.0
2019-03-08 14:40:00,232.66,233.24,232.61,233.01,15499.0,232.66,233.24,232.61,233.01,15499.0
2019-03-08 14:50:00,232.94,233.43,232.39,232.42,11832.0,232.94,233.43,232.39,232.42,11832.0
2019-03-08 15:00:00,232.28,232.85,232.18,232.8,21228.0,232.28,232.85,232.18,232.8,21228.0
2019-03-08 15:10:00,232.77,232.77,232.37,232.46,13145.0,232.77,232.77,232.37,232.46,13145.0
2019-03-08 15:20:00,232.51,232.62,232.17,232.39,25755.0,232.51,232.62,232.17,232.39,25755.0
2019-03-08 15:30:00,232.43,233.07,232.32,232.9,17561.0,232.43,233.07,232.32,232.9,17561.0
2019-03-08 15:40:00,232.95,233.24,232.71,232.81,64905.0,232.95,233.24,232.71,232.81,64905.0
2019-03-08 15:50:00,232.82,234.03,232.81,233.95,113409.0,232.82,234.03,232.81,233.95,113409.0
2019-03-11 09:30:00,235.51,237.39,235.13,237.31,39801.0,235.51,237.39,235.13,237.31,39801.0
2019-03-11 09:40:00,237.32,238.81,236.42,238.14,33376.0,237.32,238.81,236.42,238.14,33376.0
2019-03-11 09:50:00,238.0,239.17,237.85,238.86,43501.0,238.0,239.17,237.85,238.86,43501.0
2019-03-11 10:00:00,238.73,239.37,237.21,237.38,41142.0,238.73,239.37,237.21,237.38,41142.0
2019-03-11 10:10:00,237.42,238.81,237.11,238.58,43234.0,237.42,238.81,237.11,238.58,43234.0
2019-03-11 10:20:00,238.45,238.61,237.91,238.25,29196.0,238.45,238.61,237.91,238.25,29196.0
2019-03-11 10:30:00,238.07,238.21,237.16,237.56,24299.0,238.07,238.21,237.16,237.56,24299.0
2019-03-11 10:40:00,237.47,238.23,237.45,238.04,17044.0,237.47,238.23,237.45,238.04,17044.0
2019-03-11 10:50:00,238.04,238.7,237.99,238.69,20984.0,238.04,238.7,237.99,238.69,20984.0
2019-03-11 11:00:00,238.79,238.99,238.45,238.72,21389.0,238.79,238.99,238.45,238.72,21389.0
2019-03-11 11:10:00,238.69,239.18,238.13,238.35,34889.0,238.69,239.18,238.13,238.35,34889.0
2019-03-11 11:20:00,238.29,239.46,238.17,239.29,40292.0,238.29,239.46,238.17,239.29,40292.0
2019-03-11 11:30:00,239.13,239.43,238.53,239.23,21153.0,239.13,239.43,238.53,239.23,21153.0
2019-03-11 11:40:00,239.22,239.52,239.04,239.07,20145.0,239.22,239.52,239.04,239.07,20145.0
2019-03-11 11:50:00,239.0,239.06,238.12,238.77,21314.0,239.0,239.06,238.12,238.77,21314.0
2019-03-11 12:00:00,238.88,239.2,238.67,239.0,18638.0,238.88,239.2,238.67,239.0,18638.0
2019-03-11 12:10:00,239.0,239.2,238.85,238.97,14952.0,239.0,239.2,238.85,238.97,14952.0
2019-03-11 12:20:00,239.02,239.39,239.01,239.39,22134.0,239.02,239.39,239.01,239.39,22134.0
2019-03-11 12:30:00,239.36,239.66,238.83,239.51,18333.0,239.36,239.66,238.83,239.51,18333.0
2019-03-11 12:40:00,239.55,240.09,239.55,239.74,20045.0,239.55,240.09,239.55,239.74,20045.0
2019-03-11 12:50:00,239.73,239.89,238.91,239.04,177472.0,239.73,239.89,238.91,239.04,177472.0
2019-03-11 13:00:00,238.98,239.09,238.38,238.52,37836.0,238.98,239.09,238.38,238.52,37836.0
2019-03-11 13:10:00,238.56,239.0,238.35,238.87,25239.0,238.56,239.0,238.35,238.87,25239.0
2019-03-11 13:20:00,238.87,238.9,238.0,238.49,26092.0,238.87,238.9,238.0,238.49,26092.0
2019-03-11 13:30:00,238.5,239.0,238.4,238.77,52175.0,238.5,239.0,238.4,238.77,52175.0
2019-03-11 13:40:00,238.8,238.9,238.38,238.5,38060.0,238.8,238.9,238.38,238.5,38060.0
2019-03-11 13:50:00,238.57,238.87,238.41,238.5,23261.0,238.57,238.87,238.41,238.5,23261.0
2019-03-11 14:00:00,238.5,238.5,237.74,237.76,18661.0,238.5,238.5,237.74,237.76,18661.0
2019-03-11 14:10:00,237.76,237.89,237.43,237.61,14043.0,237.76,237.89,237.43,237.61,14043.0
2019-03-11 14:20:00,237.61,238.07,237.6,237.89,32612.0,237.61,238.07,237.6,237.89,32612.0
2019-03-11 14:30:00,237.94,238.65,237.86,238.45,14309.0,237.94,238.65,237.86,238.45,14309.0
2019-03-11 14:40:00,238.38,238.69,238.2,238.44,16050.0,238.38,238.69,238.2,238.44,16050.0
2019-03-11 14:50:00,238.42,238.42,237.98,238.41,17522.0,238.42,238.42,237.98,238.41,17522.0
2019-03-11 15:00:00,238.45,238.45,238.0,238.33,18803.0,238.45,238.45,238.0,238.33,18803.0
2019-03-11 15:10:00,238.33,238.85,238.33,238.84,20694.0,238.33,238.85,238.33,238.84,20694.0
2019-03-11 15:20:00,238.84,238.89,238.55,238.69,23113.0,238.84,238.89,238.55,238.69,23113.0
2019-03-11 15:30:00,238.73,239.45,238.69,239.16,32923.0,238.73,239.45,238.69,239.16,32923.0
2019-03-11 15:40:00,239.1,239.47,238.87,239.39,58514.0,239.1,239.47,238.87,239.39,58514.0
2019-03-11 15:50:00,239.41,239.93,239.3,239.86,125210.0,239.41,239.93,239.3,239.86,125210.0
2019-03-12 09:30:00,240.15,240.47,238.16,238.91,35756.0,240.15,240.47,238.16,238.91,35756.0
2019-03-12 09:40:00,238.91,239.24,237.3,237.86,29006.0,238.91,239.24,237.3,237.86,29006.0
2019-03-12 09:50:00,237.94,238.37,237.64,237.89,43869.0,237.94,238.37,237.64,237.89,43869.0
2019-03-12 10:00:00,237.94,238.23,236.78,237.25,24895.0,237.94,238.23,236.78,237.25,24895.0
2019-03-12 10:10:00,237.22,238.19,236.94,237.87,28920.0,237.22,238.19,236.94,237.87,28920.0
2019-03-12 10:20:00,238.0,238.0,237.24,237.56,16164.0,238.0,238.0,237.24,237.56,16164.0
2019-03-12 10:30:00,237.69,238.07,237.34,237.92,27819.0,237.69,238.07,237.34,237.92,27819.0
2019-03-12 10:40:00,238.04,239.07,237.97,238.75,18023.0,238.04,239.07,237.97,238.75,18023.0
2019-03-12 10:50:00,238.86,239.11,238.36,238.71,20663.0,238.86,239.11,238.36,238.71,20663.0
2019-03-12 11:00:00,238.77,238.77,237.93,238.37,51030.0,238.77,238.77,237.93,238.37,51030.0
2019-03-12 11:10:00,238.38,238.38,237.26,237.73,65647.0,238.38,238.38,237.26,237.73,65647.0
2019-03-12 11:20:00,237.76,238.35,237.31,237.31,72683.0,237.76,238.35,237.31,237.31,72683.0
2019-03-12 11:30:00,237.32,238.38,237.27,238.18,31519.0,237.32,238.38,237.27,238.18,31519.0
2019-03-12 11:40:00,238.14,238.72,238.07,238.19,15020.0,238.14,238.72,238.07,238.19,15020.0
2019-03-12 11:50:00,238.25,239.14,238.23,239.0,55926.0,238.25,239.14,238.23,239.0,55926.0
2019-03-12 12:00:00,238.94,239.04,238.62,239.0,17411.0,238.94,239.04,238.62,239.0,17411.0
2019-03-12 12:10:00,239.07,239.1,238.75,239.09,8243.0,239.07,239.1,238.75,239.09,8243.0
2019-03-12 12:20:00,239.01,240.03,238.92,239.95,28229.0,239.01,240.03,238.92,239.95,28229.0
2019-03-12 12:30:00,239.97,240.15,239.61,239.66,15808.0,239.97,240.15,239.61,239.66,15808.0
2019-03-12 12:40:00,239.74,240.5,239.64,240.1,19565.0,239.74,240.5,239.64,240.1,19565.0
2019-03-12 12:50:00,239.92,240.26,239.74,240.23,11846.0,239.92,240.26,239.74,240.23,11846.0
2019-03-12 13:00:00,240.3,240.78,240.14,240.56,13845.0,240.3,240.78,240.14,240.56,13845.0
2019-03-12 13:10:00,240.54,240.55,240.28,240.31,8003.0,240.54,240.55,240.28,240.31,8003.0
2019-03-12 13:20:00,240.31,240.56,240.22,240.45,8308.0,240.31,240.56,240.22,240.45,8308.0
2019-03-12 13:30:00,240.4,240.47,240.08,240.41,9897.0,240.4,240.47,240.08,240.41,9897.0
2019-03-12 13:40:00,240.5,240.83,240.46,240.72,78802.0,240.5,240.83,240.46,240.72,78802.0
2019-03-12 13:50:00,240.7,241.02,240.63,240.8,10572.0,240.7,241.02,240.63,240.8,10572.0
2019-03-12 14:00:00,240.78,240.85,240.49,240.62,10800.0,240.78,240.85,240.49,240.62,10800.0
2019-03-12 14:10:00,240.63,240.7,240.33,240.33,9482.0,240.63,240.7,240.33,240.33,9482.0
2019-03-12 14:20:00,240.28,240.47,240.14,240.33,12020.0,240.28,240.47,240.14,240.33,12020.0
2019-03-12 14:30:00,240.28,240.56,240.11,240.16,9696.0,240.28,240.56,240.11,240.16,9696.0
2019-03-12 14:40:00,240.22,240.3,239.79,239.82,13803.0,240.22,240.3,239.79,239.82,13803.0
2019-03-12 14:50:00,239.87,239.9,239.54,239.79,32277.0,239.87,239.9,239.54,239.79,32277.0
2019-03-12 15:00:00,239.8,239.81,239.26,239.41,52364.0,239.8,239.81,239.26,239.41,52364.0
2019-03-12 15:10:00,239.33,239.33,238.34,238.49,15526.0,239.33,239.33,238.34,238.49,15526.0
2019-03-12 15:20:00,238.39,238.75,238.29,238.46,26917.0,238.39,238.75,238.29,238.46,26917.0
2019-03-12 15:30:00,238.36,238.44,238.0,238.32,33477.0,238.36,238.44,238.0,238.32,33477.0
2019-03-12 15:40:00,238.32,238.96,238.08,238.63,57353.0,238.32,238.96,238.08,238.63,57353.0
2019-03-12 15:50:00,238.63,238.84,238.26,238.68,87554.0,238.63,238.84,238.26,238.68,87554.0
2019-03-13 09:30:00,240.56,240.79,239.55,240.39,26539.0,240.56,240.79,239.55,240.39,26539.0
2019-03-13 09:40:00,240.63,242.54,239.91,241.99,34084.0,240.63,242.54,239.91,241.99,34084.0
2019-03-13 09:50:00,242.19,242.91,241.98,242.05,40638.0,242.19,242.91,241.98,242.05,40638.0
2019-03-13 10:00:00,242.04,242.44,240.44,240.94,34501.0,242.04,242.44,240.44,240.94,34501.0
2019-03-13 10:10:00,240.98,241.47,240.63,241.27,22437.0,240.98,241.47,240.63,241.27,22437.0
2019-03-13 10:20:00,241.26,241.6,240.6,240.86,29543.0,241.26,241.6,240.6,240.86,29543.0
2019-03-13 10:30:00,241.01,241.98,240.85,241.48,55775.0,241.01,241.98,240.85,241.48,55775.0
2019-03-13 10:40:00,241.33,241.9,241.09,241.65,21837.0,241.33,241.9,241.09,241.65,21837.0
2019-03-13 10:50:00,241.6,241.86,241.23,241.78,20114.0,241.6,241.86,241.23,241.78,20114.0
2019-03-13 11:00:00,241.6,242.14,241.28,242.14,27401.0,241.6,242.14,241.28,242.14,27401.0
2019-03-13 11:10:00,242.06,242.29,241.79,242.29,18772.0,242.06,242.29,241.79,242.29,18772.0
2019-03-13 11:20:00,242.17,242.33,241.92,242.28,31045.0,242.17,242.33,241.92,242.28,31045.0
2019-03-13 11:30:00,242.29,242.62,242.15,242.35,18303.0,242.29,242.62,242.15,242.35,18303.0
2019-03-13 11:40:00,242.35,242.73,242.17,242.23,20092.0,242.35,242.73,242.17,242.23,20092.0
2019-03-13 11:50:00,242.35,242.7,242.21,242.37,15882.0,242.35,242.7,242.21,242.37,15882.0
2019-03-13 12:00:00,242.35,242.73,242.18,242.65,26326.0,242.35,242.73,242.18,242.65,26326.0
2019-03-13 12:10:00,242.69,242.96,242.46,242.89,27119.0,242.69,242.96,242.46,242.89,27119.0
2019-03-13 12:20:00,242.86,242.97,242.66,242.94,14735.0,242.86,242.97,242.66,242.94,14735.0
2019-03-13 12:30:00,242.94,243.15,242.84,243.15,20477.0,242.94,243.15,242.84,243.15,20477.0
2019-03-13 12:40:00,243.12,243.42,242.92,243.05,17941.0,243.12,243.42,242.92,243.05,17941.0
2019-03-13 12:50:00,243.19,243.29,242.85,242.87,14681.0,243.19,243.29,242.85,242.87,14681.0
2019-03-13 13:00:00,242.9,243.03,242.35,242.56,21220.0,242.9,243.03,242.35,242.56,21220.0
2019-03-13 13:10:00,242.56,242.89,242.5,242.85,13958.0,242.56,242.89,242.5,242.85,13958.0
2019-03-13 13:20:00,242.68,243.01,242.64,242.99,24063.0,242.68,243.01,242.64,242.99,24063.0
2019-03-13 13:30:00,242.98,243.06,242.69,243.04,10693.0,242.98,243.06,242.69,243.04,10693.0
2019-03-13 13:40:00,242.94,243.12,242.56,243.09,10859.0,242.94,243.12,242.56,243.09,10859.0
2019-03-13 13:50:00,243.1,243.3,242.94,243.06,11441.0,243.1,243.3,242.94,243.06,11441.0
2019-03-13 14:00:00,243.04,243.3,242.73,242.73,12858.0,243.04,243.3,242.73,242.73,12858.0
2019-03-13 14:10:00,242.73,242.73,242.24,242.42,8443.0,242.73,242.73,242.24,242.42,8443.0
2019-03-13 14:20:00,242.31,242.34,241.72,241.94,43254.0,242.31,242.34,241.72,241.94,43254.0
2019-03-13 14:30:00,241.94,242.01,241.63,241.68,25117.0,241.94,242.01,241.63,241.68,25117.0
2019-03-13 14:40:00,241.68,241.85,240.79,241.08,23279.0,241.68,241.85,240.79,241.08,23279.0
2019-03-13 14:50:00,241.01,241.4,240.47,241.3,26760.0,241.01,241.4,240.47,241.3,26760.0
2019-03-13 15:00:00,241.27,241.66,241.27,241.41,33802.0,241.27,241.66,241.27,241.41,33802.0
2019-03-13 15:10:00,241.5,241.78,241.22,241.22,22048.0,241.5,241.78,241.22,241.22,22048.0
2019-03-13 15:20:00,241.17,241.45,241.11,241.33,14350.0,241.17,241.45,241.11,241.33,14350.0
2019-03-13 15:30:00,241.38,241.91,241.38,241.87,30514.0,241.38,241.91,241.38,241.87,30514.0
2019-03-13 15:40:00,241.86,241.9,240.83,240.83,40015.0,241.86,241.9,240.83,240.83,40015.0
2019-03-13 15:50:00,240.87,240.99,240.35,240.9,85572.0,240.87,240.99,240.35,240.9,85572.0
2019-03-14 09:30:00,244.05,244.63,241.42,241.87,63312.0,244.05,244.63,241.42,241.87,63312.0
2019-03-14 09:40:00,241.8,243.39,241.44,242.86,21718.0,241.8,243.39,241.44,242.86,21718.0
2019-03-14 09:50:00,243.1,243.76,242.57,243.56,21715.0,243.1,243.76,242.57,243.56,21715.0
2019-03-14 10:00:00,243.3,243.36,241.3,241.5,31178.0,243.3,243.36,241.3,241.5,31178.0
2019-03-14 10:10:00,241.62,242.48,241.62,242.14,22417.0,241.62,242.48,241.62,242.14,22417.0
2019-03-14 10:20:00,242.22,243.0,242.15,242.9,18625.0,242.22,243.0,242.15,242.9,18625.0
2019-03-14 10:30:00,242.9,243.19,242.24,242.56,15634.0,242.9,243.19,242.24,242.56,15634.0
2019-03-14 10:40:00,242.66,242.7,241.87,242.11,16654.0,242.66,242.7,241.87,242.11,16654.0
2019-03-14 10:50:00,242.09,242.64,241.86,242.4,10844.0,242.09,242.64,241.86,242.4,10844.0
2019-03-14 11:00:00,242.33,242.67,242.11,242.11,39972.0,242.33,242.67,242.11,242.11,39972.0
2019-03-14 11:10:00,242.0,242.64,241.92,242.55,9660.0,242.0,242.64,241.92,242.55,9660.0
2019-03-14 11:20:00,242.49,242.59,242.25,242.57,7607.0,242.49,242.59,242.25,242.57,7607.0
2019-03-14 11:30:00,242.62,242.94,241.92,242.11,15354.0,242.62,242.94,241.92,242.11,15354.0
2019-03-14 11:40:00,241.93,242.15,241.52,241.86,11775.0,241.93,242.15,241.52,241.86,11775.0
2019-03-14 11:50:00,241.68,242.41,241.47,242.3,25382.0,241.68,242.41,241.47,242.3,25382.0
2019-03-14 12:00:00,242.3,242.97,242.17,242.81,31688.0,242.3,242.97,242.17,242.81,31688.0
2019-03-14 12:10:00,242.76,242.79,242.58,242.64,21665.0,242.76,242.79,242.58,242.64,21665.0
2019-03-14 12:20:00,242.62,242.77,242.48,242.53,17543.0,242.62,242.77,242.48,242.53,17543.0
2019-03-14 12:30:00,242.56,242.92,242.46,242.69,20170.0,242.56,242.92,242.46,242.69,20170.0
2019-03-14 12:40:00,242.74,243.45,242.69,243.29,15666.0,242.74,243.45,242.69,243.29,15666.0
2019-03-14 12:50:00,243.27,243.27,242.55,242.79,28278.0,243.27,243.27,242.55,242.79,28278.0
2019-03-14 13:00:00,242.77,242.91,242.63,242.66,11114.0,242.77,242.91,242.63,242.66,11114.0
2019-03-14 13:10:00,242.62,243.16,242.59,243.16,20515.0,242.62,243.16,242.59,243.16,20515.0
2019-03-14 13:20:00,243.2,243.2,242.83,243.02,14205.0,243.2,243.2,242.83,243.02,14205.0
2019-03-14 13:30:00,243.08,243.46,242.97,243.27,16556.0,243.08,243.46,242.97,243.27,16556.0
2019-03-14 13:40:00,243.3,243.3,242.76,242.91,11994.0,243.3,243.3,242.76,242.91,11994.0
2019-03-14 13:50:00,243.0,243.04,242.79,242.9,18978.0,243.0,243.04,242.79,242.9,18978.0
2019-03-14 14:00:00,242.87,243.26,242.75,243.19,31833.0,242.87,243.26,242.75,243.19,31833.0
2019-03-14 14:10:00,243.21,243.43,242.94,243.21,23313.0,243.21,243.43,242.94,243.21,23313.0
2019-03-14 14:20:00,243.19,243.37,242.95,243.02,6500.0,243.19,243.37,242.95,243.02,6500.0
2019-03-14 14:30:00,243.1,243.1,242.67,242.9,7222.0,243.1,243.1,242.67,242.9,7222.0
2019-03-14 14:40:00,242.87,243.09,242.83,242.92,23347.0,242.87,243.09,242.83,242.92,23347.0
2019-03-14 14:50:00,242.84,242.84,242.2,242.5,14423.0,242.84,242.84,242.2,242.5,14423.0
2019-03-14 15:00:00,242.51,242.9,242.4,242.8,18024.0,242.51,242.9,242.4,242.8,18024.0
2019-03-14 15:10:00,242.86,243.15,242.79,243.05,31784.0,242.86,243.15,242.79,243.05,31784.0
2019-03-14 15:20:00,243.06,243.18,242.99,243.02,21688.0,243.06,243.18,242.99,243.02,21688.0
2019-03-14 15:30:00,243.02,243.14,242.77,242.92,42963.0,243.02,243.14,242.77,242.92,42963.0
2019-03-14 15:40:00,242.92,242.93,242.38,242.78,63988.0,242.92,242.93,242.38,242.78,63988.0
2019-03-14 15:50:00,242.78,242.93,241.63,241.88,198228.0,242.78,242.93,241.63,241.88,198228.0
2019-03-15 09:30:00,241.37,242.76,240.78,241.08,47304.0,241.37,242.76,240.78,241.08,47304.0
2019-03-15 09:40:00,241.18,242.17,241.16,242.03,22937.0,241.18,242.17,241.16,242.03,22937.0
2019-03-15 09:50:00,241.81,241.94,240.85,241.02,29979.0,241.81,241.94,240.85,241.02,29979.0
2019-03-15 10:00:00,241.0,241.05,240.2,240.37,24937.0,241.0,241.05,240.2,240.37,24937.0
2019-03-15 10:10:00,240.45,241.73,240.39,241.68,13344.0,240.45,241.73,240.39,241.68,13344.0
2019-03-15 10:20:00,241.82,241.99,241.31,241.37,20365.0,241.82,241.99,241.31,241.37,20365.0
2019-03-15 10:30:00,241.37,242.1,241.14,241.21,17629.0,241.37,242.1,241.14,241.21,17629.0
2019-03-15 10:40:00,241.23,241.23,240.4,240.56,11579.0,241.23,241.23,240.4,240.56,11579.0
2019-03-15 10:50:00,240.51,241.05,240.46,240.94,8443.0,240.51,241.05,240.46,240.94,8443.0
2019-03-15 11:00:00,240.94,241.55,240.89,241.29,8897.0,240.94,241.55,240.89,241.29,8897.0
2019-03-15 11:10:00,241.38,241.96,241.25,241.84,39877.0,241.38,241.96,241.25,241.84,39877.0
2019-03-15 11:20:00,241.87,242.07,241.72,241.84,9679.0,241.87,242.07,241.72,241.84,9679.0
2019-03-15 11:30:00,241.72,242.32,241.72,242.13,10723.0,241.72,242.32,241.72,242.13,10723.0
2019-03-15 11:40:00,242.19,242.21,241.8,242.2,13570.0,242.19,242.21,241.8,242.2,13570.0
2019-03-15 11:50:00,242.11,242.37,241.65,241.77,22337.0,242.11,242.37,241.65,241.77,22337.0
2019-03-15 12:00:00,241.76,241.81,241.52,241.79,34336.0,241.76,241.81,241.52,241.79,34336.0
2019-03-15 12:10:00,241.88,242.08,241.55,241.63,25284.0,241.88,242.08,241.55,241.63,25284.0
2019-03-15 12:20:00,241.67,241.67,241.26,241.5,11234.0,241.67,241.67,241.26,241.5,11234.0
2019-03-15 12:30:00,241.45,242.1,241.44,242.0,15140.0,241.45,242.1,241.44,242.0,15140.0
2019-03-15 12:40:00,242.1,242.12,241.84,241.93,10321.0,242.1,242.12,241.84,241.93,10321.0
2019-03-15 12:50:00,241.94,242.12,241.15,241.4,16981.0,241.94,242.12,241.15,241.4,16981.0
2019-03-15 13:00:00,241.49,241.73,241.42,241.73,5608.0,241.49,241.73,241.42,241.73,5608.0
2019-03-15 13:10:00,241.68,241.75,241.43,241.48,24568.0,241.68,241.75,241.43,241.48,24568.0
2019-03-15 13:20:00,241.55,241.75,241.48,241.63,7855.0,241.55,241.75,241.48,241.63,7855.0
2019-03-15 13:30:00,241.55,242.01,241.55,241.81,7542.0,241.55,242.01,241.55,241.81,7542.0
2019-03-15 13:40:00,241.77,241.92,241.62,241.84,6029.0,241.77,241.92,241.62,241.84,6029.0
2019-03-15 13:50:00,241.88,241.92,241.64,241.82,8220.0,241.88,241.92,241.64,241.82,8220.0
2019-03-15 14:00:00,241.73,242.11,241.63,242.11,17459.0,241.73,242.11,241.63,242.11,17459.0
2019-03-15 14:10:00,242.08,242.8,242.07,242.8,35462.0,242.08,242.8,242.07,242.8,35462.0
2019-03-15 14:20:00,242.77,242.79,242.44,242.55,10537.0,242.77,242.79,242.44,242.55,10537.0
2019-03-15 14:30:00,242.58,242.91,242.57,242.84,9239.0,242.58,242.91,242.57,242.84,9239.0
2019-03-15 14:40:00,242.83,242.9,242.7,242.74,9219.0,242.83,242.9,242.7,242.74,9219.0
2019-03-15 14:50:00,242.74,242.99,242.7,242.99,9750.0,242.74,242.99,242.7,242.99,9750.0
2019-03-15 15:00:00,242.91,243.07,242.77,243.06,7949.0,242.91,243.07,242.77,243.06,7949.0
2019-03-15 15:10:00,243.1,243.12,242.67,243.08,19537.0,243.1,243.12,242.67,243.08,19537.0
2019-03-15 15:20:00,243.14,243.24,242.88,243.07,13152.0,243.14,243.24,242.88,243.07,13152.0
2019-03-15 15:30:00,243.01,243.11,242.38,242.52,35595.0,243.01,243.11,242.38,242.52,35595.0
2019-03-15 15:40:00,242.52,242.91,242.45,242.59,56740.0,242.52,242.91,242.45,242.59,56740.0
2019-03-15 15:50:00,242.56,242.69,241.92,242.01,154642.0,242.56,242.69,241.92,242.01,154642.0
2019-03-18 09:30:00,242.53,244.01,242.38,242.66,50550.0,242.53,244.01,242.38,242.66,50550.0
2019-03-18 09:40:00,242.83,244.0,242.72,243.97,24333.0,242.83,244.0,242.72,243.97,24333.0
2019-03-18 09:50:00,243.99,244.71,243.6,244.64,47137.0,243.99,244.71,243.6,244.64,47137.0
2019-03-18 10:00:00,244.61,245.96,243.8,244.28,34685.0,244.61,245.96,243.8,244.28,34685.0
2019-03-18 10:10:00,244.46,244.58,243.95,244.11,13494.0,244.46,244.58,243.95,244.11,13494.0
2019-03-18 10:20:00,244.24,244.65,244.23,244.43,15684.0,244.24,244.65,244.23,244.43,15684.0
2019-03-18 10:30:00,244.44,244.75,244.06,244.28,21873.0,244.44,244.75,244.06,244.28,21873.0
2019-03-18 10:40:00,244.28,244.83,244.02,244.62,17067.0,244.28,244.83,244.02,244.62,17067.0
2019-03-18 10:50:00,244.68,245.33,244.61,244.98,13100.0,244.68,245.33,244.61,244.98,13100.0
2019-03-18 11:00:00,244.98,244.98,244.4,244.43,10854.0,244.98,244.98,244.4,244.43,10854.0
2019-03-18 11:10:00,244.48,244.59,243.61,243.62,15579.0,244.48,244.59,243.61,243.62,15579.0
2019-03-18 11:20:00,243.56,243.6,241.74,242.15,28001.0,243.56,243.6,241.74,242.15,28001.0
2019-03-18 11:30:00,242.06,242.21,241.89,241.95,13125.0,242.06,242.21,241.89,241.95,13125.0
2019-03-18 11:40:00,241.9,242.98,241.87,242.76,19829.0,241.9,242.98,241.87,242.76,19829.0
2019-03-18 11:50:00,242.71,242.71,241.75,241.76,10111.0,242.71,242.71,241.75,241.76,10111.0
2019-03-18 12:00:00,241.86,241.97,241.08,241.14,15152.0,241.86,241.97,241.08,241.14,15152.0
2019-03-18 12:10:00,241.12,241.5,240.38,240.41,21132.0,241.12,241.5,240.38,240.41,21132.0
2019-03-18 12:20:00,240.37,240.94,240.37,240.44,15799.0,240.37,240.94,240.37,240.44,15799.0
2019-03-18 12:30:00,240.44,240.64,240.14,240.57,15947.0,240.44,240.64,240.14,240.57,15947.0
2019-03-18 12:40:00,240.57,241.44,240.56,241.22,13176.0,240.57,241.44,240.56,241.22,13176.0
2019-03-18 12:50:00,241.13,241.5,240.82,241.09,20861.0,241.13,241.5,240.82,241.09,20861.0
2019-03-18 13:00:00,241.16,241.63,241.16,241.27,7879.0,241.16,241.63,241.16,241.27,7879.0
2019-03-18 13:10:00,241.18,241.58,241.06,241.13,9444.0,241.18,241.58,241.06,241.13,9444.0
2019-03-18 13:20:00,241.21,241.25,240.82,240.9,15309.0,241.21,241.25,240.82,240.9,15309.0
2019-03-18 13:30:00,240.92,241.49,240.89,241.44,6212.0,240.92,241.49,240.89,241.44,6212.0
2019-03-18 13:40:00,241.46,241.51,241.19,241.24,8287.0,241.46,241.51,241.19,241.24,8287.0
2019-03-18 13:50:00,241.25,241.59,241.14,241.59,9769.0,241.25,241.59,241.14,241.59,9769.0
2019-03-18 14:00:00,241.55,241.68,241.47,241.56,9681.0,241.55,241.68,241.47,241.56,9681.0
2019-03-18 14:10:00,241.55,241.77,241.46,241.75,10652.0,241.55,241.77,241.46,241.75,10652.0
2019-03-18 14:20:00,241.69,241.92,241.55,241.76,10179.0,241.69,241.92,241.55,241.76,10179.0
2019-03-18 14:30:00,241.77,241.86,241.69,241.78,9747.0,241.77,241.86,241.69,241.78,9747.0
2019-03-18 14:40:00,241.79,241.98,241.7,241.87,10960.0,241.79,241.98,241.7,241.87,10960.0
2019-03-18 14:50:00,241.89,241.92,241.5,241.69,17812.0,241.89,241.92,241.5,241.69,17812.0
2019-03-18 15:00:00,241.69,241.75,241.55,241.66,16985.0,241.69,241.75,241.55,241.66,16985.0
2019-03-18 15:10:00,241.67,241.87,241.24,241.64,12407.0,241.67,241.87,241.24,241.64,12407.0
2019-03-18 15:20:00,241.68,241.68,241.15,241.22,17184.0,241.68,241.68,241.15,241.22,17184.0
2019-03-18 15:30:00,241.21,241.88,241.18,241.67,28509.0,241.21,241.88,241.18,241.67,28509.0
2019-03-18 15:40:00,241.67,242.24,241.34,241.71,85046.0,241.67,242.24,241.34,241.71,85046.0
2019-03-18 15:50:00,241.7,241.7,240.9,241.43,248928.0,241.7,241.7,240.9,241.43,248928.0
2019-03-19 09:30:00,242.26,243.0,241.19,241.45,32924.0,242.26,243.0,241.19,241.45,32924.0
2019-03-19 09:40:00,241.06,242.16,240.35,241.72,18945.0,241.06,242.16,240.35,241.72,18945.0
2019-03-19 09:50:00,241.71,242.91,241.69,242.6,29723.0,241.71,242.91,241.69,242.6,29723.0
2019-03-19 10:00:00,242.73,243.36,242.68,243.26,11805.0,242.73,243.36,242.68,243.26,11805.0
2019-03-19 10:10:00,243.43,244.13,243.31,244.03,26003.0,243.43,244.13,243.31,244.03,26003.0
2019-03-19 10:20:00,243.94,244.1,242.54,242.77,34618.0,243.94,244.1,242.54,242.77,34618.0
2019-03-19 10:30:00,242.86,243.12,242.54,242.59,47903.0,242.86,243.12,242.54,242.59,47903.0
2019-03-19 10:40:00,242.43,243.0,242.41,242.74,31361.0,242.43,243.0,242.41,242.74,31361.0
2019-03-19 10:50:00,242.55,242.63,242.18,242.23,11757.0,242.55,242.63,242.18,242.23,11757.0
2019-03-19 11:00:00,242.28,242.74,242.26,242.66,26966.0,242.28,242.74,242.26,242.66,26966.0
2019-03-19 11:10:00,242.63,242.78,242.34,242.61,55461.0,242.63,242.78,242.34,242.61,55461.0
2019-03-19 11:20:00,242.67,243.09,242.58,242.9,16332.0,242.67,243.09,242.58,242.9,16332.0
2019-03-19 11:30:00,242.82,243.05,242.5,242.98,25649.0,242.82,243.05,242.5,242.98,25649.0
2019-03-19 11:40:00,242.93,243.24,242.61,243.02,18335.0,242.93,243.24,242.61,243.02,18335.0
2019-03-19 11:50:00,243.06,243.25,242.81,242.83,20044.0,243.06,243.25,242.81,242.83,20044.0
2019-03-19 12:00:00,242.97,243.22,242.96,243.01,26372.0,242.97,243.22,242.96,243.01,26372.0
2019-03-19 12:10:00,242.96,243.32,242.91,243.31,21851.0,242.96,243.32,242.91,243.31,21851.0
2019-03-19 12:20:00,243.37,243.41,243.05,243.05,19391.0,243.37,243.41,243.05,243.05,19391.0
2019-03-19 12:30:00,243.09,243.31,243.01,243.01,7062.0,243.09,243.31,243.01,243.01,7062.0
2019-03-19 12:40:00,243.05,243.14,241.95,242.09,10269.0,243.05,243.14,241.95,242.09,10269.0
2019-03-19 12:50:00,242.09,242.53,241.74,242.53,24753.0,242.09,242.53,241.74,242.53,24753.0
2019-03-19 13:00:00,242.36,242.36,241.96,242.11,15043.0,242.36,242.36,241.96,242.11,15043.0
2019-03-19 13:10:00,242.12,242.23,242.03,242.22,20144.0,242.12,242.23,242.03,242.22,20144.0
2019-03-19 13:20:00,242.21,242.27,242.0,242.13,19825.0,242.21,242.27,242.0,242.13,19825.0
2019-03-19 13:30:00,242.15,242.6,242.08,242.25,13758.0,242.15,242.6,242.08,242.25,13758.0
2019-03-19 13:40:00,242.33,242.49,242.22,242.49,11324.0,242.33,242.49,242.22,242.49,11324.0
2019-03-19 13:50:00,242.55,242.68,242.42,242.6,14888.0,242.55,242.68,242.42,242.6,14888.0
2019-03-19 14:00:00,242.59,242.89,242.59,242.72,9457.0,242.59,242.89,242.59,242.72,9457.0
2019-03-19 14:10:00,242.79,242.79,242.28,242.62,11924.0,242.79,242.79,242.28,242.62,11924.0
2019-03-19 14:20:00,242.73,243.04,242.66,242.98,11183.0,242.73,243.04,242.66,242.98,11183.0
2019-03-19 14:30:00,242.94,242.97,242.52,242.73,11384.0,242.94,242.97,242.52,242.73,11384.0
2019-03-19 14:40:00,242.71,243.07,242.71,242.92,9687.0,242.71,243.07,242.71,242.92,9687.0
2019-03-19 14:50:00,242.89,242.89,242.59,242.66,13113.0,242.89,242.89,242.59,242.66,13113.0
2019-03-19 15:00:00,242.82,242.82,242.34,242.59,13300.0,242.82,242.82,242.34,242.59,13300.0
2019-03-19 15:10:00,242.52,242.7,242.16,242.28,18617.0,242.52,242.7,242.16,242.28,18617.0
2019-03-19 15:20:00,242.2,242.33,241.84,241.98,18365.0,242.2,242.33,241.84,241.98,18365.0
2019-03-19 15:30:00,241.87,241.96,241.41,241.51,29572.0,241.87,241.96,241.41,241.51,29572.0
2019-03-19 15:40:00,241.47,242.51,241.32,242.51,46665.0,241.47,242.51,241.32,242.51,46665.0
2019-03-19 15:50:00,242.53,242.66,241.89,241.98,132948.0,242.53,242.66,241.89,241.98,132948.0
2019-03-20 09:30:00,243.0,243.02,241.3,242.36,64562.0,243.0,243.02,241.3,242.36,64562.0
2019-03-20 09:40:00,242.34,242.9,241.75,242.58,22319.0,242.34,242.9,241.75,242.58,22319.0
2019-03-20 09:50:00,242.65,243.07,241.3,241.51,29430.0,242.65,243.07,241.3,241.51,29430.0
2019-03-20 10:00:00,241.81,243.04,241.78,243.04,13400.0,241.81,243.04,241.78,243.04,13400.0
2019-03-20 10:10:00,243.04,243.06,241.98,242.41,15068.0,243.04,243.06,241.98,242.41,15068.0
2019-03-20 10:20:00,242.3,242.62,242.02,242.23,9159.0,242.3,242.62,242.02,242.23,9159.0
2019-03-20 10:30:00,242.18,242.36,241.72,242.06,12955.0,242.18,242.36,241.72,242.06,12955.0
2019-03-20 10:40:00,242.03,242.14,241.4,241.89,29272.0,242.03,242.14,241.4,241.89,29272.0
2019-03-20 10:50:00,241.89,242.01,241.27,241.35,17062.0,241.89,242.01,241.27,241.35,17062.0
2019-03-20 11:00:00,241.53,241.54,241.02,241.31,13852.0,241.53,241.54,241.02,241.31,13852.0
2019-03-20 11:10:00,241.29,241.37,241.05,241.35,21971.0,241.29,241.37,241.05,241.35,21971.0
2019-03-20 11:20:00,241.36,241.42,241.1,241.19,8720.0,241.36,241.42,241.1,241.19,8720.0
2019-03-20 11:30:00,241.14,241.15,240.57,240.76,12639.0,241.14,241.15,240.57,240.76,12639.0
2019-03-20 11:40:00,240.79,240.85,240.19,240.23,11553.0,240.79,240.85,240.19,240.23,11553.0
2019-03-20 11:50:00,240.27,240.56,240.0,240.14,11442.0,240.27,240.56,240.0,240.14,11442.0
2019-03-20 12:00:00,240.07,240.72,239.8,240.72,16946.0,240.07,240.72,239.8,240.72,16946.0
2019-03-20 12:10:00,240.64,240.77,240.32,240.65,5353.0,240.64,240.77,240.32,240.65,5353.0
2019-03-20 12:20:00,240.72,241.49,240.72,241.42,7632.0,240.72,241.49,240.72,241.42,7632.0
2019-03-20 12:30:00,241.41,241.74,240.75,241.21,7654.0,241.41,241.74,240.75,241.21,7654.0
2019-03-20 12:40:00,241.13,241.86,241.13,241.57,4690.0,241.13,241.86,241.13,241.57,4690.0
2019-03-20 12:50:00,241.68,242.3,241.56,242.3,6988.0,241.68,242.3,241.56,242.3,6988.0
2019-03-20 13:00:00,242.12,242.49,242.01,242.49,4640.0,242.12,242.49,242.01,242.49,4640.0
2019-03-20 13:10:00,242.49,242.75,242.36,242.75,7787.0,242.49,242.75,242.36,242.75,7787.0
2019-03-20 13:20:00,242.7,243.0,242.63,242.81,5018.0,242.7,243.0,242.63,242.81,5018.0
2019-03-20 13:30:00,242.82,243.34,242.78,243.22,7425.0,242.82,243.34,242.78,243.22,7425.0
2019-03-20 13:40:00,243.09,243.31,242.87,243.31,5601.0,243.09,243.31,242.87,243.31,5601.0
2019-03-20 13:50:00,243.26,243.67,243.05,243.55,5508.0,243.26,243.67,243.05,243.55,5508.0
2019-03-20 14:00:00,243.88,245.78,243.55,245.12,44150.0,243.88,245.78,243.55,245.12,44150.0
2019-03-20 14:10:00,245.33,246.2,245.1,245.17,41594.0,245.33,246.2,245.1,245.17,41594.0
2019-03-20 14:20:00,245.41,246.62,245.36,246.55,15150.0,245.41,246.62,245.36,246.55,15150.0
2019-03-20 14:30:00,246.69,246.95,246.41,246.94,13806.0,246.69,246.95,246.41,246.94,13806.0
2019-03-20 14:40:00,246.77,247.28,246.58,246.75,36848.0,246.77,247.28,246.58,246.75,36848.0
2019-03-20 14:50:00,246.73,246.88,245.9,246.0,18448.0,246.73,246.88,245.9,246.0,18448.0
2019-03-20 15:00:00,246.07,246.56,245.55,245.76,18128.0,246.07,246.56,245.55,245.76,18128.0
2019-03-20 15:10:00,245.69,245.85,245.36,245.59,13452.0,245.69,245.85,245.36,245.59,13452.0
2019-03-20 15:20:00,245.67,245.72,245.16,245.4,10885.0,245.67,245.72,245.16,245.4,10885.0
2019-03-20 15:30:00,245.34,245.34,244.18,245.13,40274.0,245.34,245.34,244.18,245.13,40274.0
2019-03-20 15:40:00,245.05,245.95,245.04,245.37,55004.0,245.05,245.95,245.04,245.37,55004.0
2019-03-20 15:50:00,245.37,245.38,244.43,244.67,58285.0,245.37,245.38,244.43,244.67,58285.0
2019-03-21 09:30:00,243.72,246.07,243.72,245.83,36956.0,243.72,246.07,243.72,245.83,36956.0
2019-03-21 09:40:00,246.23,248.0,245.78,248.0,16957.0,246.23,248.0,245.78,248.0,16957.0
2019-03-21 09:50:00,248.2,248.8,247.36,247.99,36200.0,248.2,248.8,247.36,247.99,36200.0
2019-03-21 10:00:00,247.8,248.46,247.28,248.02,21591.0,247.8,248.46,247.28,248.02,21591.0
2019-03-21 10:10:00,248.14,248.56,247.91,248.08,33496.0,248.14,248.56,247.91,248.08,33496.0
2019-03-21 10:20:00,248.0,248.36,247.56,248.19,25202.0,248.0,248.36,247.56,248.19,25202.0
2019-03-21 10:30:00,248.13,248.91,247.99,248.91,15562.0,248.13,248.91,247.99,248.91,15562.0
2019-03-21 10:40:00,248.81,248.81,248.07,248.3,11843.0,248.81,248.81,248.07,248.3,11843.0
2019-03-21 10:50:00,248.35,249.03,248.2,248.41,20732.0,248.35,249.03,248.2,248.41,20732.0
2019-03-21 11:00:00,248.41,248.61,247.33,247.67,20816.0,248.41,248.61,247.33,247.67,20816.0
2019-03-21 11:10:00,247.77,248.38,247.68,248.04,14974.0,247.77,248.38,247.68,248.04,14974.0
2019-03-21 11:20:00,248.15,248.7,248.08,248.32,15400.0,248.15,248.7,248.08,248.32,15400.0
2019-03-21 11:30:00,248.32,248.32,247.64,247.93,12069.0,248.32,248.32,247.64,247.93,12069.0
2019-03-21 11:40:00,247.95,248.8,247.94,248.47,9900.0,247.95,248.8,247.94,248.47,9900.0
2019-03-21 11:50:00,248.56,248.84,248.35,248.77,12839.0,248.56,248.84,248.35,248.77,12839.0
2019-03-21 12:00:00,248.67,248.73,248.3,248.31,10640.0,248.67,248.73,248.3,248.31,10640.0
2019-03-21 12:10:00,248.33,248.82,248.27,248.43,8425.0,248.33,248.82,248.27,248.43,8425.0
2019-03-21 12:20:00,248.43,248.9,248.26,248.43,12785.0,248.43,248.9,248.26,248.43,12785.0
2019-03-21 12:30:00,248.43,248.79,248.2,248.57,11144.0,248.43,248.79,248.2,248.57,11144.0
2019-03-21 12:40:00,248.56,249.03,248.53,248.91,13880.0,248.56,249.03,248.53,248.91,13880.0
2019-03-21 12:50:00,249.08,249.21,248.62,248.78,13265.0,249.08,249.21,248.62,248.78,13265.0
2019-03-21 13:00:00,248.81,249.39,248.74,249.31,11174.0,248.81,249.39,248.74,249.31,11174.0
2019-03-21 13:10:00,249.29,249.66,249.25,249.53,18597.0,249.29,249.66,249.25,249.53,18597.0
2019-03-21 13:20:00,249.56,249.8,249.36,249.66,13930.0,249.56,249.8,249.36,249.66,13930.0
2019-03-21 13:30:00,249.63,249.79,249.46,249.46,10534.0,249.63,249.79,249.46,249.46,10534.0
2019-03-21 13:40:00,249.5,249.85,249.47,249.85,10701.0,249.5,249.85,249.47,249.85,10701.0
2019-03-21 13:50:00,249.86,250.09,249.49,249.68,18205.0,249.86,250.09,249.49,249.68,18205.0
2019-03-21 14:00:00,249.68,250.16,249.67,250.11,14026.0,249.68,250.16,249.67,250.11,14026.0
2019-03-21 14:10:00,250.15,250.22,249.66,250.18,15315.0,250.15,250.22,249.66,250.18,15315.0
2019-03-21 14:20:00,250.19,250.64,250.16,250.26,22604.0,250.19,250.64,250.16,250.26,22604.0
2019-03-21 14:30:00,250.22,250.32,249.89,250.18,36655.0,250.22,250.32,249.89,250.18,36655.0
2019-03-21 14:40:00,250.13,250.64,250.04,250.56,40016.0,250.13,250.64,250.04,250.56,40016.0
2019-03-21 14:50:00,250.63,250.79,250.45,250.68,18201.0,250.63,250.79,250.45,250.68,18201.0
2019-03-21 15:00:00,250.71,251.1,250.41,250.78,26015.0,250.71,251.1,250.41,250.78,26015.0
2019-03-21 15:10:00,250.72,251.0,250.06,250.98,26298.0,250.72,251.0,250.06,250.98,26298.0
2019-03-21 15:20:00,251.03,251.65,250.96,251.17,38755.0,251.03,251.65,250.96,251.17,38755.0
2019-03-21 15:30:00,251.17,251.38,250.87,251.13,25803.0,251.17,251.38,250.87,251.13,25803.0
2019-03-21 15:40:00,251.1,251.27,250.76,250.76,59697.0,251.1,251.27,250.76,250.76,59697.0
2019-03-21 15:50:00,250.8,251.18,250.63,250.99,91437.0,250.8,251.18,250.63,250.99,91437.0
2019-03-22 09:30:00,249.0,250.5,248.69,249.99,52938.0,249.0,250.5,248.69,249.99,52938.0
2019-03-22 09:40:00,250.05,250.08,246.36,246.8,54387.0,250.05,250.08,246.36,246.8,54387.0
2019-03-22 09:50:00,246.82,247.19,245.28,245.55,43549.0,246.82,247.19,245.28,245.55,43549.0
2019-03-22 10:00:00,245.66,247.67,245.57,247.52,31029.0,245.66,247.67,245.57,247.52,31029.0
2019-03-22 10:10:00,247.52,248.17,247.32,247.95,23462.0,247.52,248.17,247.32,247.95,23462.0
2019-03-22 10:20:00,247.95,248.09,247.16,247.61,29127.0,247.95,248.09,247.16,247.61,29127.0
2019-03-22 10:30:00,247.51,247.78,247.09,247.31,27205.0,247.51,247.78,247.09,247.31,27205.0
2019-03-22 10:40:00,247.38,247.38,246.12,246.13,22116.0,247.38,247.38,246.12,246.13,22116.0
2019-03-22 10:50:00,246.0,246.71,245.3,246.14,25132.0,246.0,246.71,245.3,246.14,25132.0
2019-03-22 11:00:00,246.01,246.52,245.77,245.89,12901.0,246.01,246.52,245.77,245.89,12901.0
2019-03-22 11:10:00,245.86,245.94,244.81,245.13,25086.0,245.86,245.94,244.81,245.13,25086.0
2019-03-22 11:20:00,244.93,245.27,244.3,244.31,20496.0,244.93,245.27,244.3,244.31,20496.0
2019-03-22 11:30:00,244.24,244.92,244.11,244.74,12757.0,244.24,244.92,244.11,244.74,12757.0
2019-03-22 11:40:00,244.8,245.04,243.28,243.85,26215.0,244.8,245.04,243.28,243.85,26215.0
2019-03-22 11:50:00,243.81,244.0,242.49,242.51,22823.0,243.81,244.0,242.49,242.51,22823.0
2019-03-22 12:00:00,242.63,243.76,242.32,243.34,29117.0,242.63,243.76,242.32,243.34,29117.0
2019-03-22 12:10:00,243.43,243.46,242.47,242.75,37203.0,243.43,243.46,242.47,242.75,37203.0
2019-03-22 12:20:00,242.81,243.89,242.81,243.33,37203.0,242.81,243.89,242.81,243.33,37203.0
2019-03-22 12:30:00,243.16,244.11,243.11,243.79,13400.0,243.16,244.11,243.11,243.79,13400.0
2019-03-22 12:40:00,243.69,243.73,242.73,242.77,35677.0,243.69,243.73,242.73,242.77,35677.0
2019-03-22 12:50:00,242.86,244.17,242.85,243.52,13104.0,242.86,244.17,242.85,243.52,13104.0
2019-03-22 13:00:00,243.62,244.13,243.54,244.0,9783.0,243.62,244.13,243.54,244.0,9783.0
2019-03-22 13:10:00,244.03,244.03,243.42,243.53,12672.0,244.03,244.03,243.42,243.53,12672.0
2019-03-22 13:20:00,243.66,243.66,242.77,243.03,10906.0,243.66,243.66,242.77,243.03,10906.0
2019-03-22 13:30:00,243.1,243.28,242.69,242.79,9723.0,243.1,243.28,242.69,242.79,9723.0
2019-03-22 13:40:00,242.8,242.87,242.17,242.18,21126.0,242.8,242.87,242.17,242.18,21126.0
2019-03-22 13:50:00,242.25,242.25,241.4,241.44,31759.0,242.25,242.25,241.4,241.44,31759.0
2019-03-22 14:00:00,241.43,241.99,241.33,241.49,34987.0,241.43,241.99,241.33,241.49,34987.0
2019-03-22 14:10:00,241.51,242.38,241.45,242.06,21484.0,241.51,242.38,241.45,242.06,21484.0
2019-03-22 14:20:00,242.11,242.37,241.88,242.07,17132.0,242.11,242.37,241.88,242.07,17132.0
2019-03-22 14:30:00,242.09,242.25,241.66,241.97,17131.0,242.09,242.25,241.66,241.97,17131.0
2019-03-22 14:40:00,241.94,242.62,241.94,242.49,46347.0,241.94,242.62,241.94,242.49,46347.0
2019-03-22 14:50:00,242.55,242.71,241.94,242.13,27423.0,242.55,242.71,241.94,242.13,27423.0
2019-03-22 15:00:00,242.14,242.56,242.14,242.28,28308.0,242.14,242.56,242.14,242.28,28308.0
2019-03-22 15:10:00,242.28,242.4,242.1,242.27,18861.0,242.28,242.4,242.1,242.27,18861.0
2019-03-22 15:20:00,242.27,242.58,241.94,242.04,38851.0,242.27,242.58,241.94,242.04,38851.0
2019-03-22 15:30:00,241.95,241.95,241.2,241.63,56807.0,241.95,241.95,241.2,241.63,56807.0
2019-03-22 15:40:00,241.64,242.21,241.07,242.18,72964.0,241.64,242.21,241.07,242.18,72964.0
2019-03-22 15:50:00,242.25,242.25,241.28,241.34,154824.0,242.25,242.25,241.28,241.34,154824.0
2019-03-25 09:30:00,238.79,241.9,236.62,241.29,81928.0,238.79,241.9,236.62,241.29,81928.0
2019-03-25 09:40:00,241.32,241.83,238.61,239.01,61676.0,241.32,241.83,238.61,239.01,61676.0
2019-03-25 09:50:00,238.76,240.78,238.17,240.39,32225.0,238.76,240.78,238.17,240.39,32225.0
2019-03-25 10:00:00,240.53,240.76,239.83,240.14,23182.0,240.53,240.76,239.83,240.14,23182.0
2019-03-25 10:10:00,240.0,240.36,239.21,239.69,36036.0,240.0,240.36,239.21,239.69,36036.0
2019-03-25 10:20:00,239.75,240.3,239.37,240.2,22838.0,239.75,240.3,239.37,240.2,22838.0
2019-03-25 10:30:00,240.3,241.51,239.94,240.16,16769.0,240.3,241.51,239.94,240.16,16769.0
2019-03-25 10:40:00,240.31,242.05,240.12,242.05,10950.0,240.31,242.05,240.12,242.05,10950.0
2019-03-25 10:50:00,242.23,242.92,242.21,242.36,27251.0,242.23,242.92,242.21,242.36,27251.0
2019-03-25 11:00:00,242.27,242.37,241.87,242.26,12184.0,242.27,242.37,241.87,242.26,12184.0
2019-03-25 11:10:00,242.2,242.23,241.58,242.1,7400.0,242.2,242.23,241.58,242.1,7400.0
2019-03-25 11:20:00,242.02,243.01,241.96,242.84,11300.0,242.02,243.01,241.96,242.84,11300.0
2019-03-25 11:30:00,242.65,242.67,241.9,242.56,10730.0,242.65,242.67,241.9,242.56,10730.0
2019-03-25 11:40:00,242.71,242.71,241.27,241.27,12580.0,242.71,242.71,241.27,241.27,12580.0
2019-03-25 11:50:00,241.3,242.09,241.29,241.6,13910.0,241.3,242.09,241.29,241.6,13910.0
2019-03-25 12:00:00,241.71,242.12,241.4,242.11,9150.0,241.71,242.12,241.4,242.11,9150.0
2019-03-25 12:10:00,242.04,242.68,241.97,242.63,9457.0,242.04,242.68,241.97,242.63,9457.0
2019-03-25 12:20:00,242.65,242.65,242.15,242.41,7275.0,242.65,242.65,242.15,242.41,7275.0
2019-03-25 12:30:00,242.28,242.31,241.38,241.41,13235.0,242.28,242.31,241.38,241.41,13235.0
2019-03-25 12:40:00,241.42,241.48,240.95,241.33,16462.0,241.42,241.48,240.95,241.33,16462.0
2019-03-25 12:50:00,241.39,242.16,241.39,241.89,4800.0,241.39,242.16,241.39,241.89,4800.0
2019-03-25 13:00:00,241.89,241.9,241.46,241.77,5819.0,241.89,241.9,241.46,241.77,5819.0
2019-03-25 13:10:00,241.72,241.84,241.09,241.28,13552.0,241.72,241.84,241.09,241.28,13552.0
2019-03-25 13:20:00,241.2,241.29,240.6,240.7,12340.0,241.2,241.29,240.6,240.7,12340.0
2019-03-25 13:30:00,240.68,240.95,240.39,240.88,14198.0,240.68,240.95,240.39,240.88,14198.0
2019-03-25 13:40:00,240.77,240.81,240.21,240.41,22725.0,240.77,240.81,240.21,240.41,22725.0
2019-03-25 13:50:00,240.46,240.67,240.0,240.48,18591.0,240.46,240.67,240.0,240.48,18591.0
2019-03-25 14:00:00,240.5,240.88,240.26,240.34,26417.0,240.5,240.88,240.26,240.34,26417.0
2019-03-25 14:10:00,240.3,240.67,240.16,240.39,34234.0,240.3,240.67,240.16,240.39,34234.0
2019-03-25 14:20:00,240.39,240.52,240.01,240.34,16503.0,240.39,240.52,240.01,240.34,16503.0
2019-03-25 14:30:00,240.38,240.94,240.33,240.94,9837.0,240.38,240.94,240.33,240.94,9837.0
2019-03-25 14:40:00,240.93,241.57,240.91,241.39,6658.0,240.93,241.57,240.91,241.39,6658.0
2019-03-25 14:50:00,241.4,241.4,240.92,241.38,14000.0,241.4,241.4,240.92,241.38,14000.0
2019-03-25 15:00:00,241.43,241.77,241.26,241.63,15119.0,241.43,241.77,241.26,241.63,15119.0
2019-03-25 15:10:00,241.66,242.6,241.66,242.01,22919.0,241.66,242.6,241.66,242.01,22919.0
2019-03-25 15:20:00,241.89,242.49,241.88,242.1,22287.0,241.89,242.49,241.88,242.1,22287.0
2019-03-25 15:30:00,242.12,242.29,241.71,241.71,30595.0,242.12,242.29,241.71,241.71,30595.0
2019-03-25 15:40:00,241.72,242.4,241.63,241.83,45250.0,241.72,242.4,241.63,241.83,45250.0
2019-03-25 15:50:00,241.85,242.18,241.53,241.7,52088.0,241.85,242.18,241.53,241.7,52088.0
2019-03-26 09:30:00,245.04,245.47,243.51,244.74,61560.0,245.04,245.47,243.51,244.74,61560.0
2019-03-26 09:40:00,244.58,244.58,243.2,244.52,14614.0,244.58,244.58,243.2,244.52,14614.0
2019-03-26 09:50:00,244.74,246.82,244.44,246.76,25942.0,244.74,246.82,244.44,246.76,25942.0
2019-03-26 10:00:00,246.84,246.93,245.39,245.45,44746.0,246.84,246.93,245.39,245.45,44746.0
2019-03-26 10:10:00,245.38,245.81,244.44,245.11,22294.0,245.38,245.81,244.44,245.11,22294.0
2019-03-26 10:20:00,245.06,245.63,244.72,245.61,18762.0,245.06,245.63,244.72,245.61,18762.0
2019-03-26 10:30:00,245.59,245.68,244.9,245.28,19190.0,245.59,245.68,244.9,245.28,19190.0
2019-03-26 10:40:00,245.33,246.4,245.09,246.31,20954.0,245.33,246.4,245.09,246.31,20954.0
2019-03-26 10:50:00,246.61,247.24,246.58,246.81,9251.0,246.61,247.24,246.58,246.81,9251.0
2019-03-26 11:00:00,246.66,247.23,246.33,246.91,20086.0,246.66,247.23,246.33,246.91,20086.0
2019-03-26 11:10:00,246.88,247.01,245.98,246.13,11572.0,246.88,247.01,245.98,246.13,11572.0
2019-03-26 11:20:00,246.33,246.67,245.99,246.67,8601.0,246.33,246.67,245.99,246.67,8601.0
2019-03-26 11:30:00,246.57,246.9,245.62,245.75,50665.0,246.57,246.9,245.62,245.75,50665.0
2019-03-26 11:40:00,245.66,246.44,245.62,245.97,44569.0,245.66,246.44,245.62,245.97,44569.0
2019-03-26 11:50:00,246.0,246.01,245.0,245.71,21563.0,246.0,246.01,245.0,245.71,21563.0
2019-03-26 12:00:00,245.69,246.24,245.6,246.17,17872.0,245.69,246.24,245.6,246.17,17872.0
2019-03-26 12:10:00,246.28,246.66,246.16,246.48,10671.0,246.28,246.66,246.16,246.48,10671.0
2019-03-26 12:20:00,246.55,246.55,245.72,246.14,24975.0,246.55,246.55,245.72,246.14,24975.0
2019-03-26 12:30:00,246.07,246.36,245.9,246.0,15367.0,246.07,246.36,245.9,246.0,15367.0
2019-03-26 12:40:00,246.11,246.21,245.88,245.94,16268.0,246.11,246.21,245.88,245.94,16268.0
2019-03-26 12:50:00,245.97,246.24,245.7,246.02,16167.0,245.97,246.24,245.7,246.02,16167.0
2019-03-26 13:00:00,245.88,245.97,245.66,245.94,28295.0,245.88,245.97,245.66,245.94,28295.0
2019-03-26 13:10:00,245.99,246.01,245.32,245.5,29407.0,245.99,246.01,245.32,245.5,29407.0
2019-03-26 13:20:00,245.55,245.6,245.07,245.26,18945.0,245.55,245.6,245.07,245.26,18945.0
2019-03-26 13:30:00,245.25,245.35,244.77,245.07,15731.0,245.25,245.35,244.77,245.07,15731.0
2019-03-26 13:40:00,245.13,245.37,244.87,245.13,12794.0,245.13,245.37,244.87,245.13,12794.0
2019-03-26 13:50:00,245.07,245.12,244.46,244.51,16595.0,245.07,245.12,244.46,244.51,16595.0
2019-03-26 14:00:00,244.63,245.2,244.6,245.2,8895.0,244.63,245.2,244.6,245.2,8895.0
2019-03-26 14:10:00,245.02,245.36,244.83,245.24,11477.0,245.02,245.36,244.83,245.24,11477.0
2019-03-26 14:20:00,245.31,245.4,244.79,244.8,13293.0,245.31,245.4,244.79,244.8,13293.0
2019-03-26 14:30:00,244.75,245.1,244.42,244.98,12009.0,244.75,245.1,244.42,244.98,12009.0
2019-03-26 14:40:00,245.05,245.58,245.02,245.43,12135.0,245.05,245.58,245.02,245.43,12135.0
2019-03-26 14:50:00,245.39,245.45,244.67,245.34,15579.0,245.39,245.45,244.67,245.34,15579.0
2019-03-26 15:00:00,245.32,245.42,245.03,245.37,23447.0,245.32,245.42,245.03,245.37,23447.0
2019-03-26 15:10:00,245.4,245.4,245.0,245.0,28803.0,245.4,245.4,245.0,245.0,28803.0
2019-03-26 15:20:00,245.07,245.08,244.76,245.03,23613.0,245.07,245.08,244.76,245.03,23613.0
2019-03-26 15:30:00,244.96,245.16,244.72,245.04,19719.0,244.96,245.16,244.72,245.04,19719.0
2019-03-26 15:40:00,245.02,245.1,244.63,245.0,37818.0,245.02,245.1,244.63,245.0,37818.0
2019-03-26 15:50:00,245.0,245.49,244.92,245.0,113456.0,245.0,245.49,244.92,245.0,113456.0
2019-03-27 09:30:00,244.82,244.82,242.21,242.97,28602.0,244.82,244.82,242.21,242.97,28602.0
2019-03-27 09:40:00,243.09,243.09,240.88,242.02,33486.0,243.09,243.09,240.88,242.02,33486.0
2019-03-27 09:50:00,242.62,244.22,242.15,242.33,15541.0,242.62,244.22,242.15,242.33,15541.0
2019-03-27 10:00:00,242.45,242.45,241.12,241.2,39336.0,242.45,242.45,241.12,241.2,39336.0
2019-03-27 10:10:00,241.41,242.27,241.28,242.27,21629.0,241.41,242.27,241.28,242.27,21629.0
2019-03-27 10:20:00,242.31,242.78,241.88,242.53,21898.0,242.31,242.78,241.88,242.53,21898.0
2019-03-27 10:30:00,242.36,242.64,241.56,241.95,24626.0,242.36,242.64,241.56,241.95,24626.0
2019-03-27 10:40:00,241.76,241.76,239.85,240.66,25896.0,241.76,241.76,239.85,240.66,25896.0
2019-03-27 10:50:00,240.77,240.86,239.88,240.71,26024.0,240.77,240.86,239.88,240.71,26024.0
2019-03-27 11:00:00,240.7,241.44,238.99,239.38,68146.0,240.7,241.44,238.99,239.38,68146.0
2019-03-27 11:10:00,239.66,239.73,237.87,237.87,41606.0,239.66,239.73,237.87,237.87,41606.0
2019-03-27 11:20:00,237.79,238.61,236.81,237.05,70989.0,237.79,238.61,236.81,237.05,70989.0
2019-03-27 11:30:00,237.1,237.61,236.59,236.68,43125.0,237.1,237.61,236.59,236.68,43125.0
2019-03-27 11:40:00,236.67,237.53,235.6,236.21,48059.0,236.67,237.53,235.6,236.21,48059.0
2019-03-27 11:50:00,236.16,237.81,236.16,237.34,29964.0,236.16,237.81,236.16,237.34,29964.0
2019-03-27 12:00:00,237.47,238.74,237.16,238.5,29829.0,237.47,238.74,237.16,238.5,29829.0
2019-03-27 12:10:00,238.6,239.02,238.47,238.71,37662.0,238.6,239.02,238.47,238.71,37662.0
2019-03-27 12:20:00,238.75,239.33,238.6,238.93,22584.0,238.75,239.33,238.6,238.93,22584.0
2019-03-27 12:30:00,238.87,239.67,238.79,239.6,24361.0,238.87,239.67,238.79,239.6,24361.0
2019-03-27 12:40:00,239.34,240.36,239.09,240.08,11958.0,239.34,240.36,239.09,240.08,11958.0
2019-03-27 12:50:00,240.17,240.43,239.99,240.0,21688.0,240.17,240.43,239.99,240.0,21688.0
2019-03-27 13:00:00,239.93,240.07,239.47,239.56,20899.0,239.93,240.07,239.47,239.56,20899.0
2019-03-27 13:10:00,239.48,240.4,239.46,240.0,28301.0,239.48,240.4,239.46,240.0,28301.0
2019-03-27 13:20:00,240.02,241.21,240.02,240.61,19607.0,240.02,241.21,240.02,240.61,19607.0
2019-03-27 13:30:00,240.77,240.85,240.28,240.58,19762.0,240.77,240.85,240.28,240.58,19762.0
2019-03-27 13:40:00,240.69,241.66,240.69,241.54,15700.0,240.69,241.66,240.69,241.54,15700.0
2019-03-27 13:50:00,241.65,241.98,241.04,241.04,16563.0,241.65,241.98,241.04,241.04,16563.0
2019-03-27 14:00:00,241.04,241.73,240.81,241.33,21886.0,241.04,241.73,240.81,241.33,21886.0
2019-03-27 14:10:00,241.37,241.84,241.16,241.16,15004.0,241.37,241.84,241.16,241.16,15004.0
2019-03-27 14:20:00,241.08,241.38,241.03,241.32,17041.0,241.08,241.38,241.03,241.32,17041.0
2019-03-27 14:30:00,241.27,241.64,240.31,240.64,20228.0,241.27,241.64,240.31,240.64,20228.0
2019-03-27 14:40:00,240.59,241.2,240.44,241.19,20112.0,240.59,241.2,240.44,241.19,20112.0
2019-03-27 14:50:00,241.15,241.64,241.0,241.11,13891.0,241.15,241.64,241.0,241.11,13891.0
2019-03-27 15:00:00,241.07,241.27,240.77,240.77,14572.0,241.07,241.27,240.77,240.77,14572.0
2019-03-27 15:10:00,240.77,241.34,240.61,241.2,21321.0,240.77,241.34,240.61,241.2,21321.0
2019-03-27 15:20:00,241.27,241.69,241.04,241.65,23346.0,241.27,241.69,241.04,241.65,23346.0
2019-03-27 15:30:00,241.67,242.06,241.43,241.83,33262.0,241.67,242.06,241.43,241.83,33262.0
2019-03-27 15:40:00,241.88,242.34,241.7,241.72,56028.0,241.88,242.34,241.7,241.72,56028.0
2019-03-27 15:50:00,241.7,241.79,241.26,241.41,82261.0,241.7,241.79,241.26,241.41,82261.0
2019-03-28 09:30:00,243.73,244.39,242.37,243.34,55268.0,243.73,244.39,242.37,243.34,55268.0
2019-03-28 09:40:00,243.34,245.22,243.02,245.04,45926.0,243.34,245.22,243.02,245.04,45926.0
2019-03-28 09:50:00,245.25,245.75,244.46,244.83,25154.0,245.25,245.75,244.46,244.83,25154.0
2019-03-28 10:00:00,245.0,245.44,244.6,245.13,33968.0,245.0,245.44,244.6,245.13,33968.0
2019-03-28 10:10:00,245.13,245.29,244.69,245.06,34168.0,245.13,245.29,244.69,245.06,34168.0
2019-03-28 10:20:00,245.03,245.85,244.36,244.75,19327.0,245.03,245.85,244.36,244.75,19327.0
2019-03-28 10:30:00,244.97,245.38,244.35,244.35,9025.0,244.97,245.38,244.35,244.35,9025.0
2019-03-28 10:40:00,244.28,244.64,243.86,243.86,11350.0,244.28,244.64,243.86,243.86,11350.0
2019-03-28 10:50:00,243.85,243.87,242.35,242.51,19825.0,243.85,243.87,242.35,242.51,19825.0
2019-03-28 11:00:00,242.57,242.57,241.46,242.25,16548.0,242.57,242.57,241.46,242.25,16548.0
2019-03-28 11:10:00,242.44,243.03,241.92,242.05,24097.0,242.44,243.03,241.92,242.05,24097.0
2019-03-28 11:20:00,241.95,242.05,240.73,240.94,21012.0,241.95,242.05,240.73,240.94,21012.0
2019-03-28 11:30:00,240.94,242.06,240.9,242.06,10140.0,240.94,242.06,240.9,242.06,10140.0
2019-03-28 11:40:00,241.92,242.46,241.7,242.37,16956.0,241.92,242.46,241.7,242.37,16956.0
2019-03-28 11:50:00,242.41,242.53,241.57,241.83,15445.0,242.41,242.53,241.57,241.83,15445.0
2019-03-28 12:00:00,241.78,242.7,241.73,242.33,14932.0,241.78,242.7,241.73,242.33,14932.0
2019-03-28 12:10:00,242.24,242.43,241.78,242.31,23096.0,242.24,242.43,241.78,242.31,23096.0
2019-03-28 12:20:00,242.47,242.68,242.25,242.63,14926.0,242.47,242.68,242.25,242.63,14926.0
2019-03-28 12:30:00,242.73,242.73,242.41,242.55,16779.0,242.73,242.73,242.41,242.55,16779.0
2019-03-28 12:40:00,242.5,242.75,242.5,242.61,18403.0,242.5,242.75,242.5,242.61,18403.0
2019-03-28 12:50:00,242.66,243.22,242.66,243.0,7350.0,242.66,243.22,242.66,243.0,7350.0
2019-03-28 13:00:00,243.05,243.38,242.97,243.1,9685.0,243.05,243.38,242.97,243.1,9685.0
2019-03-28 13:10:00,243.19,243.19,242.59,243.06,5733.0,243.19,243.19,242.59,243.06,5733.0
2019-03-28 13:20:00,243.09,243.24,242.94,243.23,4425.0,243.09,243.24,242.94,243.23,4425.0
2019-03-28 13:30:00,243.21,243.44,242.87,242.92,3630.0,243.21,243.44,242.87,242.92,3630.0
2019-03-28 13:40:00,242.89,243.18,242.68,243.18,3814.0,242.89,243.18,242.68,243.18,3814.0
2019-03-28 13:50:00,243.1,243.37,243.04,243.2,4968.0,243.1,243.37,243.04,243.2,4968.0
2019-03-28 14:00:00,243.14,243.26,242.81,243.06,7722.0,243.14,243.26,242.81,243.06,7722.0
2019-03-28 14:10:00,243.18,243.29,243.02,243.15,4754.0,243.18,243.29,243.02,243.15,4754.0
2019-03-28 14:20:00,243.0,243.25,242.99,243.25,5885.0,243.0,243.25,242.99,243.25,5885.0
2019-03-28 14:30:00,243.16,243.2,243.0,243.06,5942.0,243.16,243.2,243.0,243.06,5942.0
2019-03-28 14:40:00,243.15,243.26,242.83,242.95,7526.0,243.15,243.26,242.83,242.95,7526.0
2019-03-28 14:50:00,243.03,243.24,242.93,243.24,3484.0,243.03,243.24,242.93,243.24,3484.0
2019-03-28 15:00:00,243.27,243.68,243.22,243.48,13882.0,243.27,243.68,243.22,243.48,13882.0
2019-03-28 15:10:00,243.51,243.83,243.41,243.65,6415.0,243.51,243.83,243.41,243.65,6415.0
2019-03-28 15:20:00,243.7,243.71,243.41,243.43,6598.0,243.7,243.71,243.41,243.43,6598.0
2019-03-28 15:30:00,243.43,244.01,243.28,243.8,26463.0,243.43,244.01,243.28,243.8,26463.0
2019-03-28 15:40:00,243.79,243.9,243.59,243.65,21474.0,243.79,243.9,243.59,243.65,21474.0
2019-03-28 15:50:00,243.64,243.87,243.01,243.44,60614.0,243.64,243.87,243.01,243.44,60614.0
2019-03-29 09:30:00,246.5,246.96,245.3,245.62,45581.0,246.5,246.96,245.3,245.62,45581.0
2019-03-29 09:40:00,245.75,245.88,243.36,244.3,39462.0,245.75,245.88,243.36,244.3,39462.0
2019-03-29 09:50:00,243.94,244.65,243.49,244.25,32169.0,243.94,244.65,243.49,244.25,32169.0
2019-03-29 10:00:00,244.28,245.34,244.18,245.2,27067.0,244.28,245.34,244.18,245.2,27067.0
2019-03-29 10:10:00,245.29,246.07,245.25,245.99,24729.0,245.29,246.07,245.25,245.99,24729.0
2019-03-29 10:20:00,246.08,246.56,245.41,246.34,17096.0,246.08,246.56,245.41,246.34,17096.0
2019-03-29 10:30:00,246.29,246.9,246.2,246.47,14966.0,246.29,246.9,246.2,246.47,14966.0
2019-03-29 10:40:00,246.47,246.67,245.02,245.17,26518.0,246.47,246.67,245.02,245.17,26518.0
2019-03-29 10:50:00,245.09,245.29,244.64,245.22,12950.0,245.09,245.29,244.64,245.22,12950.0
2019-03-29 11:00:00,245.24,245.9,245.15,245.86,16503.0,245.24,245.9,245.15,245.86,16503.0
2019-03-29 11:10:00,245.8,246.42,245.79,245.96,13423.0,245.8,246.42,245.79,245.96,13423.0
2019-03-29 11:20:00,246.01,246.75,245.93,246.75,10239.0,246.01,246.75,245.93,246.75,10239.0
2019-03-29 11:30:00,246.7,247.11,246.23,246.53,14388.0,246.7,247.11,246.23,246.53,14388.0
2019-03-29 11:40:00,246.53,246.53,245.91,245.99,10590.0,246.53,246.53,245.91,245.99,10590.0
2019-03-29 11:50:00,246.0,246.01,245.58,245.84,8725.0,246.0,246.01,245.58,245.84,8725.0
2019-03-29 12:00:00,245.79,245.83,245.4,245.77,14541.0,245.79,245.83,245.4,245.77,14541.0
2019-03-29 12:10:00,245.84,245.89,245.61,245.74,9405.0,245.84,245.89,245.61,245.74,9405.0
2019-03-29 12:20:00,245.76,246.32,245.67,246.32,9007.0,245.76,246.32,245.67,246.32,9007.0
2019-03-29 12:30:00,246.28,246.28,246.06,246.17,10234.0,246.28,246.28,246.06,246.17,10234.0
2019-03-29 12:40:00,246.17,246.21,245.94,246.1,7481.0,246.17,246.21,245.94,246.1,7481.0
2019-03-29 12:50:00,246.15,246.2,245.96,246.12,9213.0,246.15,246.2,245.96,246.12,9213.0
2019-03-29 13:00:00,246.05,246.09,245.87,245.99,8217.0,246.05,246.09,245.87,245.99,8217.0
2019-03-29 13:10:00,245.98,246.28,245.96,246.11,8456.0,245.98,246.28,245.96,246.11,8456.0
2019-03-29 13:20:00,246.07,246.07,245.71,245.83,12784.0,246.07,246.07,245.71,245.83,12784.0
2019-03-29 13:30:00,245.84,245.93,245.59,245.77,12333.0,245.84,245.93,245.59,245.77,12333.0
2019-03-29 13:40:00,245.81,245.98,245.47,245.68,14655.0,245.81,245.98,245.47,245.68,14655.0
2019-03-29 13:50:00,245.73,245.85,245.57,245.64,12177.0,245.73,245.85,245.57,245.64,12177.0
2019-03-29 14:00:00,245.67,245.86,245.6,245.81,17546.0,245.67,245.86,245.6,245.81,17546.0
2019-03-29 14:10:00,245.86,245.89,245.69,245.71,11174.0,245.86,245.89,245.69,245.71,11174.0
2019-03-29 14:20:00,245.72,246.02,245.7,245.91,19326.0,245.72,246.02,245.7,245.91,19326.0
2019-03-29 14:30:00,245.95,246.25,245.95,246.19,10725.0,245.95,246.25,245.95,246.19,10725.0
2019-03-29 14:40:00,246.2,246.23,245.94,246.19,11951.0,246.2,246.23,245.94,246.19,11951.0
2019-03-29 14:50:00,246.22,246.59,246.2,246.41,15581.0,246.22,246.59,246.2,246.41,15581.0
2019-03-29 15:00:00,246.42,247.13,246.42,246.89,18552.0,246.42,247.13,246.42,246.89,18552.0
2019-03-29 15:10:00,246.87,246.89,246.55,246.75,14084.0,246.87,246.89,246.55,246.75,14084.0
2019-03-29 15:20:00,246.73,247.06,246.6,246.61,22352.0,246.73,247.06,246.6,246.61,22352.0
2019-03-29 15:30:00,246.59,246.77,246.19,246.5,23042.0,246.59,246.77,246.19,246.5,23042.0
2019-03-29 15:40:00,246.53,246.84,246.41,246.52,34768.0,246.53,246.84,246.41,246.52,34768.0
2019-03-29 15:50:00,246.53,247.06,246.33,246.52,100983.0,246.53,247.06,246.33,246.52,100983.0
2019-04-01 09:30:00,249.99,250.35,248.54,249.0,69448.0,249.99,250.35,248.54,249.0,69448.0
2019-04-01 09:40:00,249.05,249.55,246.64,247.16,37766.0,249.05,249.55,246.64,247.16,37766.0
2019-04-01 09:50:00,247.02,247.4,245.0,245.81,25466.0,247.02,247.4,245.0,245.81,25466.0
2019-04-01 10:00:00,246.09,246.33,244.28,244.5,26380.0,246.09,246.33,244.28,244.5,26380.0
2019-04-01 10:10:00,244.5,245.48,243.8,244.84,35373.0,244.5,245.48,243.8,244.84,35373.0
2019-04-01 10:20:00,245.04,245.88,244.81,245.07,16472.0,245.04,245.88,244.81,245.07,16472.0
2019-04-01 10:30:00,245.23,246.07,245.2,246.07,10296.0,245.23,246.07,245.2,246.07,10296.0
2019-04-01 10:40:00,246.06,246.21,245.52,245.77,17626.0,246.06,246.21,245.52,245.77,17626.0
2019-04-01 10:50:00,245.67,246.38,245.35,246.17,11748.0,245.67,246.38,245.35,246.17,11748.0
2019-04-01 11:00:00,246.21,247.19,245.78,246.82,20412.0,246.21,247.19,245.78,246.82,20412.0
2019-04-01 11:10:00,246.83,247.17,246.53,247.13,21725.0,246.83,247.17,246.53,247.13,21725.0
2019-04-01 11:20:00,247.13,247.13,246.36,246.48,19694.0,247.13,247.13,246.36,246.48,19694.0
2019-04-01 11:30:00,246.47,246.9,246.05,246.38,19424.0,246.47,246.9,246.05,246.38,19424.0
2019-04-01 11:40:00,246.31,247.35,246.31,247.16,5601.0,246.31,247.35,246.31,247.16,5601.0
2019-04-01 11:50:00,246.99,246.99,246.42,246.79,5751.0,246.99,246.99,246.42,246.79,5751.0
2019-04-01 12:00:00,246.65,247.0,246.46,246.68,9523.0,246.65,247.0,246.46,246.68,9523.0
2019-04-01 12:10:00,246.8,247.19,246.65,247.15,6500.0,246.8,247.19,246.65,247.15,6500.0
2019-04-01 12:20:00,247.13,247.29,246.96,247.12,6204.0,247.13,247.29,246.96,247.12,6204.0
2019-04-01 12:30:00,247.05,247.44,247.03,247.17,9730.0,247.05,247.44,247.03,247.17,9730.0
2019-04-01 12:40:00,247.25,247.29,246.98,247.16,6496.0,247.25,247.29,246.98,247.16,6496.0
2019-04-01 12:50:00,247.21,247.4,247.05,247.4,6174.0,247.21,247.4,247.05,247.4,6174.0
2019-04-01 13:00:00,247.55,247.65,247.36,247.36,5963.0,247.55,247.65,247.36,247.36,5963.0
2019-04-01 13:10:00,247.37,247.55,247.19,247.38,3217.0,247.37,247.55,247.19,247.38,3217.0
2019-04-01 13:20:00,247.28,247.68,247.28,247.51,5224.0,247.28,247.68,247.28,247.51,5224.0
2019-04-01 13:30:00,247.45,247.56,247.23,247.26,14585.0,247.45,247.56,247.23,247.26,14585.0
2019-04-01 13:40:00,247.21,247.21,246.67,246.71,33636.0,247.21,247.21,246.67,246.71,33636.0
2019-04-01 13:50:00,246.83,247.16,246.75,247.02,30811.0,246.83,247.16,246.75,247.02,30811.0
2019-04-01 14:00:00,246.99,247.09,246.16,246.29,67930.0,246.99,247.09,246.16,246.29,67930.0
2019-04-01 14:10:00,246.26,246.3,245.05,245.45,84824.0,246.26,246.3,245.05,245.45,84824.0
2019-04-01 14:20:00,245.38,245.71,245.13,245.54,21936.0,245.38,245.71,245.13,245.54,21936.0
2019-04-01 14:30:00,245.59,245.86,245.56,245.68,44523.0,245.59,245.86,245.56,245.68,44523.0
2019-04-01 14:40:00,245.69,245.92,245.51,245.53,42335.0,245.69,245.92,245.51,245.53,42335.0
2019-04-01 14:50:00,245.59,245.78,245.45,245.65,32091.0,245.59,245.78,245.45,245.65,32091.0
2019-04-01 15:00:00,245.62,245.77,245.41,245.62,62607.0,245.62,245.77,245.41,245.62,62607.0
2019-04-01 15:10:00,245.61,245.77,245.47,245.68,37754.0,245.61,245.77,245.47,245.68,37754.0
2019-04-01 15:20:00,245.64,245.8,245.5,245.58,88004.0,245.64,245.8,245.5,245.58,88004.0
2019-04-01 15:30:00,245.57,245.64,245.26,245.43,30578.0,245.57,245.64,245.26,245.43,30578.0
2019-04-01 15:40:00,245.45,245.63,245.08,245.19,35826.0,245.45,245.63,245.08,245.19,35826.0
2019-04-01 15:50:00,245.17,245.86,245.12,245.71,86826.0,245.17,245.86,245.12,245.71,86826.0
2019-04-02 09:30:00,245.75,245.81,244.02,244.95,32008.0,245.75,245.81,244.02,244.95,32008.0
2019-04-02 09:40:00,245.07,245.19,244.33,244.51,21668.0,245.07,245.19,244.33,244.51,21668.0
2019-04-02 09:50:00,244.52,245.14,243.25,244.03,42379.0,244.52,245.14,243.25,244.03,42379.0
2019-04-02 10:00:00,243.74,244.96,243.17,244.58,33294.0,243.74,244.96,243.17,244.58,33294.0
2019-04-02 10:10:00,244.6,245.13,244.4,244.8,23889.0,244.6,245.13,244.4,244.8,23889.0
2019-04-02 10:20:00,244.87,244.89,244.22,244.48,91416.0,244.87,244.89,244.22,244.48,91416.0
2019-04-02 10:30:00,244.47,244.54,243.6,244.01,85519.0,244.47,244.54,243.6,244.01,85519.0
2019-04-02 10:40:00,244.01,244.7,243.66,243.94,138151.0,244.01,244.7,243.66,243.94,138151.0
2019-04-02 10:50:00,243.98,244.6,243.86,244.27,124934.0,243.98,244.6,243.86,244.27,124934.0
2019-04-02 11:00:00,244.38,244.63,243.28,243.48,87246.0,244.38,244.63,243.28,243.48,87246.0
2019-04-02 11:10:00,243.54,243.69,242.8,243.42,21950.0,243.54,243.69,242.8,243.42,21950.0
2019-04-02 11:20:00,243.5,243.8,243.22,243.49,16732.0,243.5,243.8,243.22,243.49,16732.0
2019-04-02 11:30:00,243.53,244.21,243.48,243.9,17906.0,243.53,244.21,243.48,243.9,17906.0
2019-04-02 11:40:00,243.84,244.37,243.54,244.25,10764.0,243.84,244.37,243.54,244.25,10764.0
2019-04-02 11:50:00,244.29,244.34,243.96,243.97,20679.0,244.29,244.34,243.96,243.97,20679.0
2019-04-02 12:00:00,244.01,244.62,244.01,244.52,13803.0,244.01,244.62,244.01,244.52,13803.0
2019-04-02 12:10:00,244.63,245.14,244.46,244.92,14577.0,244.63,245.14,244.46,244.92,14577.0
2019-04-02 12:20:00,244.95,245.06,244.74,244.97,25660.0,244.95,245.06,244.74,244.97,25660.0
2019-04-02 12:30:00,244.99,245.76,244.99,245.11,43846.0,244.99,245.76,244.99,245.11,43846.0
2019-04-02 12:40:00,245.11,245.35,244.98,245.23,8905.0,245.11,245.35,244.98,245.23,8905.0
2019-04-02 12:50:00,245.43,245.72,245.27,245.59,10323.0,245.43,245.72,245.27,245.59,10323.0
2019-04-02 13:00:00,245.64,245.83,245.28,245.81,10445.0,245.64,245.83,245.28,245.81,10445.0
2019-04-02 13:10:00,245.72,245.72,245.26,245.59,13006.0,245.72,245.72,245.26,245.59,13006.0
2019-04-02 13:20:00,245.62,246.04,245.62,245.92,9724.0,245.62,246.04,245.62,245.92,9724.0
2019-04-02 13:30:00,245.95,246.1,245.82,245.95,7711.0,245.95,246.1,245.82,245.95,7711.0
2019-04-02 13:40:00,245.96,246.06,245.55,245.69,11313.0,245.96,246.06,245.55,245.69,11313.0
2019-04-02 13:50:00,245.79,245.79,245.05,245.43,13912.0,245.79,245.79,245.05,245.43,13912.0
2019-04-02 14:00:00,245.58,245.72,245.51,245.52,6645.0,245.58,245.72,245.51,245.52,6645.0
2019-04-02 14:10:00,245.53,245.92,245.52,245.87,9110.0,245.53,245.92,245.52,245.87,9110.0
2019-04-02 14:20:00,245.87,246.2,245.87,246.12,14218.0,245.87,246.2,245.87,246.12,14218.0
2019-04-02 14:30:00,246.19,246.33,246.13,246.33,8216.0,246.19,246.33,246.13,246.33,8216.0
2019-04-02 14:40:00,246.27,246.55,246.26,246.33,12416.0,246.27,246.55,246.26,246.33,12416.0
2019-04-02 14:50:00,246.39,246.84,246.31,246.49,9098.0,246.39,246.84,246.31,246.49,9098.0
2019-04-02 15:00:00,246.56,246.76,246.54,246.74,10038.0,246.56,246.76,246.54,246.74,10038.0
2019-04-02 15:10:00,246.85,247.02,246.72,246.89,10361.0,246.85,247.02,246.72,246.89,10361.0
2019-04-02 15:20:00,246.87,247.0,246.75,246.96,7538.0,246.87,247.0,246.75,246.96,7538.0
2019-04-02 15:30:00,246.95,247.02,246.73,246.73,11682.0,246.95,247.02,246.73,246.73,11682.0
2019-04-02 15:40:00,246.77,246.84,246.57,246.79,18180.0,246.77,246.84,246.57,246.79,18180.0
2019-04-02 15:50:00,246.81,246.95,246.59,246.78,53985.0,246.81,246.95,246.59,246.78,53985.0
2019-04-03 09:30:00,248.9,248.9,245.31,245.53,29830.0,248.9,248.9,245.31,245.53,29830.0
2019-04-03 09:40:00,245.52,246.31,245.03,245.59,25172.0,245.52,246.31,245.03,245.59,25172.0
2019-04-03 09:50:00,245.59,246.07,244.66,245.06,19449.0,245.59,246.07,244.66,245.06,19449.0
2019-04-03 10:00:00,245.01,245.82,244.29,245.81,14758.0,245.01,245.82,244.29,245.81,14758.0
2019-04-03 10:10:00,245.98,246.81,245.75,246.81,27079.0,245.98,246.81,245.75,246.81,27079.0
2019-04-03 10:20:00,246.88,247.7,246.75,247.27,22237.0,246.88,247.7,246.75,247.27,22237.0
2019-04-03 10:30:00,247.31,248.12,247.16,248.1,31290.0,247.31,248.12,247.16,248.1,31290.0
2019-04-03 10:40:00,248.03,248.25,247.5,247.65,53236.0,248.03,248.25,247.5,247.65,53236.0
2019-04-03 10:50:00,247.52,247.63,246.97,247.25,22642.0,247.52,247.63,246.97,247.25,22642.0
2019-04-03 11:00:00,247.25,247.45,246.92,247.12,23640.0,247.25,247.45,246.92,247.12,23640.0
2019-04-03 11:10:00,247.25,247.89,247.24,247.51,20127.0,247.25,247.89,247.24,247.51,20127.0
2019-04-03 11:20:00,247.48,247.64,247.28,247.49,5522.0,247.48,247.64,247.28,247.49,5522.0
2019-04-03 11:30:00,247.53,247.77,247.46,247.71,5370.0,247.53,247.77,247.46,247.71,5370.0
2019-04-03 11:40:00,247.63,247.63,247.1,247.13,8075.0,247.63,247.63,247.1,247.13,8075.0
2019-04-03 11:50:00,247.14,247.68,247.12,247.42,10674.0,247.14,247.68,247.12,247.42,10674.0
2019-04-03 12:00:00,247.41,247.6,247.11,247.12,16170.0,247.41,247.6,247.11,247.12,16170.0
2019-04-03 12:10:00,247.01,247.77,246.81,247.77,25918.0,247.01,247.77,246.81,247.77,25918.0
2019-04-03 12:20:00,247.76,247.89,247.33,247.54,19494.0,247.76,247.89,247.33,247.54,19494.0
2019-04-03 12:30:00,247.65,247.71,247.2,247.62,12262.0,247.65,247.71,247.2,247.62,12262.0
2019-04-03 12:40:00,247.65,248.09,247.52,248.09,10006.0,247.65,248.09,247.52,248.09,10006.0
2019-04-03 12:50:00,247.95,248.01,247.56,247.65,8280.0,247.95,248.01,247.56,247.65,8280.0
2019-04-03 13:00:00,247.56,247.67,247.43,247.5,9325.0,247.56,247.67,247.43,247.5,9325.0
2019-04-03 13:10:00,247.51,247.75,247.38,247.41,15068.0,247.51,247.75,247.38,247.41,15068.0
2019-04-03 13:20:00,247.44,247.71,247.25,247.34,9112.0,247.44,247.71,247.25,247.34,9112.0
2019-04-03 13:30:00,247.5,247.77,247.39,247.66,10146.0,247.5,247.77,247.39,247.66,10146.0
2019-04-03 13:40:00,247.67,247.68,247.37,247.37,8615.0,247.67,247.68,247.37,247.37,8615.0
2019-04-03 13:50:00,247.29,247.29,246.76,246.91,4747.0,247.29,247.29,246.76,246.91,4747.0
2019-04-03 14:00:00,246.93,247.07,246.76,246.97,14778.0,246.93,247.07,246.76,246.97,14778.0
2019-04-03 14:10:00,246.92,247.04,246.67,246.92,11631.0,246.92,247.04,246.67,246.92,11631.0
2019-04-03 14:20:00,247.0,247.26,246.99,247.26,4969.0,247.0,247.26,246.99,247.26,4969.0
2019-04-03 14:30:00,247.13,247.32,246.91,246.95,7796.0,247.13,247.32,246.91,246.95,7796.0
2019-04-03 14:40:00,247.02,247.02,246.75,246.92,10785.0,247.02,247.02,246.75,246.92,10785.0
2019-04-03 14:50:00,246.92,247.07,246.83,246.92,12656.0,246.92,247.07,246.83,246.92,12656.0
2019-04-03 15:00:00,246.89,247.0,246.63,246.67,17978.0,246.89,247.0,246.63,246.67,17978.0
2019-04-03 15:10:00,246.57,246.83,246.45,246.45,17084.0,246.57,246.83,246.45,246.45,17084.0
2019-04-03 15:20:00,246.43,246.55,246.22,246.53,10724.0,246.43,246.55,246.22,246.53,10724.0
2019-04-03 15:30:00,246.55,246.71,246.4,246.55,16401.0,246.55,246.71,246.4,246.55,16401.0
2019-04-03 15:40:00,246.57,246.95,246.55,246.93,19128.0,246.57,246.95,246.55,246.93,19128.0
2019-04-03 15:50:00,246.88,247.14,246.79,247.14,31742.0,246.88,247.14,246.79,247.14,31742.0
2019-04-04 09:30:00,246.35,246.39,243.86,244.46,24002.0,246.35,246.39,243.86,244.46,24002.0
2019-04-04 09:40:00,244.45,244.52,243.38,243.63,31569.0,244.45,244.52,243.38,243.63,31569.0
2019-04-04 09:50:00,243.63,243.88,242.31,242.6,49710.0,243.63,243.88,242.31,242.6,49710.0
2019-04-04 10:00:00,242.87,243.11,240.74,240.86,41463.0,242.87,243.11,240.74,240.86,41463.0
2019-04-04 10:10:00,241.08,241.14,239.01,239.28,71557.0,241.08,241.14,239.01,239.28,71557.0
2019-04-04 10:20:00,239.24,239.36,235.28,235.43,118173.0,239.24,239.36,235.28,235.43,118173.0
2019-04-04 10:30:00,235.62,236.93,234.31,236.62,143990.0,235.62,236.93,234.31,236.62,143990.0
2019-04-04 10:40:00,236.5,238.18,236.5,238.18,68792.0,236.5,238.18,236.5,238.18,68792.0
2019-04-04 10:50:00,238.25,238.94,236.31,236.31,78930.0,238.25,238.94,236.31,236.31,78930.0
2019-04-04 11:00:00,236.3,236.75,235.44,236.15,54999.0,236.3,236.75,235.44,236.15,54999.0
2019-04-04 11:10:00,236.24,236.24,234.98,235.77,44722.0,236.24,236.24,234.98,235.77,44722.0
2019-04-04 11:20:00,235.66,235.78,234.72,234.72,50200.0,235.66,235.78,234.72,234.72,50200.0
2019-04-04 11:30:00,234.72,235.03,234.21,234.29,46793.0,234.72,235.03,234.21,234.29,46793.0
2019-04-04 11:40:00,234.35,234.72,233.67,234.01,95812.0,234.35,234.72,233.67,234.01,95812.0
2019-04-04 11:50:00,234.06,234.06,232.72,233.33,75927.0,234.06,234.06,232.72,233.33,75927.0
2019-04-04 12:00:00,233.37,234.5,233.34,233.62,82072.0,233.37,234.5,233.34,233.62,82072.0
2019-04-04 12:10:00,233.62,234.33,232.38,232.41,88965.0,233.62,234.33,232.38,232.41,88965.0
2019-04-04 12:20:00,232.38,232.67,231.82,231.82,115557.0,232.38,232.67,231.82,231.82,115557.0
2019-04-04 12:30:00,231.8,231.99,230.6,230.6,152460.0,231.8,231.99,230.6,230.6,152460.0
2019-04-04 12:40:00,230.68,232.29,230.14,232.11,115261.0,230.68,232.29,230.14,232.11,115261.0
2019-04-04 12:50:00,232.02,233.08,231.58,232.86,52635.0,232.02,233.08,231.58,232.86,52635.0
2019-04-04 13:00:00,232.86,234.7,232.85,234.02,107462.0,232.86,234.7,232.85,234.02,107462.0
2019-04-04 13:10:00,234.45,235.2,234.21,234.96,36651.0,234.45,235.2,234.21,234.96,36651.0
2019-04-04 13:20:00,234.78,235.89,234.4,234.49,36610.0,234.78,235.89,234.4,234.49,36610.0
2019-04-04 13:30:00,234.43,234.92,234.29,234.36,21105.0,234.43,234.92,234.29,234.36,21105.0
2019-04-04 13:40:00,234.41,234.66,233.79,234.66,18569.0,234.41,234.66,233.79,234.66,18569.0
2019-04-04 13:50:00,234.69,235.1,234.36,234.8,14618.0,234.69,235.1,234.36,234.8,14618.0
2019-04-04 14:00:00,234.79,234.82,234.57,234.65,13294.0,234.79,234.82,234.57,234.65,13294.0
2019-04-04 14:10:00,234.68,236.12,234.54,236.12,24307.0,234.68,236.12,234.54,236.12,24307.0
2019-04-04 14:20:00,236.13,237.43,235.67,237.43,34106.0,236.13,237.43,235.67,237.43,34106.0
2019-04-04 14:30:00,237.28,237.69,236.54,237.0,28205.0,237.28,237.69,236.54,237.0,28205.0
2019-04-04 14:40:00,237.03,237.67,236.83,237.45,14758.0,237.03,237.67,236.83,237.45,14758.0
2019-04-04 14:50:00,237.45,237.65,237.0,237.25,23132.0,237.45,237.65,237.0,237.25,23132.0
2019-04-04 15:00:00,237.26,237.67,237.07,237.21,21222.0,237.26,237.67,237.07,237.21,21222.0
2019-04-04 15:10:00,237.26,237.59,237.15,237.17,9043.0,237.26,237.59,237.15,237.17,9043.0
2019-04-04 15:20:00,237.13,237.16,236.22,236.4,23601.0,237.13,237.16,236.22,236.4,23601.0
2019-04-04 15:30:00,236.4,237.06,236.4,236.98,35309.0,236.4,237.06,236.4,236.98,35309.0
2019-04-04 15:40:00,237.04,237.17,236.27,236.31,40284.0,237.04,237.17,236.27,236.31,40284.0
2019-04-04 15:50:00,236.35,237.5,236.35,237.06,92962.0,236.35,237.5,236.35,237.06,92962.0
2019-04-05 09:30:00,238.64,240.09,238.0,239.09,52487.0,238.64,240.09,238.0,239.09,52487.0
2019-04-05 09:40:00,239.24,239.28,237.31,237.51,43717.0,239.24,239.28,237.31,237.51,43717.0
2019-04-05 09:50:00,237.27,238.29,235.26,237.44,46482.0,237.27,238.29,235.26,237.44,46482.0
2019-04-05 10:00:00,237.66,239.23,237.39,238.57,30759.0,237.66,239.23,237.39,238.57,30759.0
2019-04-05 10:10:00,238.5,239.34,237.92,238.74,23949.0,238.5,239.34,237.92,238.74,23949.0
2019-04-05 10:20:00,238.89,239.3,238.51,238.57,17397.0,238.89,239.3,238.51,238.57,17397.0
2019-04-05 10:30:00,238.78,238.96,238.25,238.86,18087.0,238.78,238.96,238.25,238.86,18087.0
2019-04-05 10:40:00,238.86,238.87,237.55,237.55,10283.0,238.86,238.87,237.55,237.55,10283.0
2019-04-05 10:50:00,237.61,238.23,237.52,237.87,11660.0,237.61,238.23,237.52,237.87,11660.0
2019-04-05 11:00:00,237.97,237.97,237.37,237.5,11915.0,237.97,237.97,237.37,237.5,11915.0
2019-04-05 11:10:00,237.51,237.83,237.02,237.2,15083.0,237.51,237.83,237.02,237.2,15083.0
2019-04-05 11:20:00,237.26,237.8,237.19,237.68,11229.0,237.26,237.8,237.19,237.68,11229.0
2019-04-05 11:30:00,237.55,237.73,237.24,237.46,8742.0,237.55,237.73,237.24,237.46,8742.0
2019-04-05 11:40:00,237.52,237.54,236.92,237.03,11330.0,237.52,237.54,236.92,237.03,11330.0
2019-04-05 11:50:00,236.84,237.4,236.84,237.28,9650.0,236.84,237.4,236.84,237.28,9650.0
2019-04-05 12:00:00,237.4,237.71,237.22,237.51,29208.0,237.4,237.71,237.22,237.51,29208.0
2019-04-05 12:10:00,237.55,237.83,237.28,237.34,32221.0,237.55,237.83,237.28,237.34,32221.0
2019-04-05 12:20:00,237.39,237.97,237.35,237.64,14856.0,237.39,237.97,237.35,237.64,14856.0
2019-04-05 12:30:00,237.64,237.83,237.55,237.79,8160.0,237.64,237.83,237.55,237.79,8160.0
2019-04-05 12:40:00,237.68,238.31,237.66,237.99,13247.0,237.68,238.31,237.66,237.99,13247.0
2019-04-05 12:50:00,237.99,238.0,237.39,237.66,14294.0,237.99,238.0,237.39,237.66,14294.0
2019-04-05 13:00:00,237.62,237.79,237.52,237.6,3425.0,237.62,237.79,237.52,237.6,3425.0
2019-04-05 13:10:00,237.71,237.77,237.53,237.76,9513.0,237.71,237.77,237.53,237.76,9513.0
2019-04-05 13:20:00,237.66,238.12,237.64,237.92,11316.0,237.66,238.12,237.64,237.92,11316.0
2019-04-05 13:30:00,237.85,238.22,237.49,237.72,10802.0,237.85,238.22,237.49,237.72,10802.0
2019-04-05 13:40:00,237.63,237.81,237.45,237.65,5819.0,237.63,237.81,237.45,237.65,5819.0
2019-04-05 13:50:00,237.65,238.04,237.65,237.8,8020.0,237.65,238.04,237.65,237.8,8020.0
2019-04-05 14:00:00,237.79,237.91,237.5,237.91,6354.0,237.79,237.91,237.5,237.91,6354.0
2019-04-05 14:10:00,237.85,237.85,237.33,237.56,8584.0,237.85,237.85,237.33,237.56,8584.0
2019-04-05 14:20:00,237.5,237.56,237.27,237.5,12196.0,237.5,237.56,237.27,237.5,12196.0
2019-04-05 14:30:00,237.39,237.53,237.31,237.51,21838.0,237.39,237.53,237.31,237.51,21838.0
2019-04-05 14:40:00,237.45,237.54,237.14,237.19,6798.0,237.45,237.54,237.14,237.19,6798.0
2019-04-05 14:50:00,237.18,237.31,236.92,236.92,9336.0,237.18,237.31,236.92,236.92,9336.0
2019-04-05 15:00:00,237.09,237.31,237.04,237.04,15129.0,237.09,237.31,237.04,237.04,15129.0
2019-04-05 15:10:00,237.04,237.15,236.8,236.97,17131.0,237.04,237.15,236.8,236.97,17131.0
2019-04-05 15:20:00,236.99,237.5,236.82,237.45,12403.0,236.99,237.5,236.82,237.45,12403.0
2019-04-05 15:30:00,237.46,237.85,237.21,237.57,36440.0,237.46,237.85,237.21,237.57,36440.0
2019-04-05 15:40:00,237.56,237.62,237.3,237.38,44962.0,237.56,237.62,237.3,237.38,44962.0
2019-04-05 15:50:00,237.4,237.43,236.9,236.93,88199.0,237.4,237.43,236.9,236.93,88199.0
2019-04-08 09:30:00,236.4,236.46,234.13,234.95,52222.0,236.4,236.46,234.13,234.95,52222.0
2019-04-08 09:40:00,234.84,236.08,233.5,235.86,31413.0,234.84,236.08,233.5,235.86,31413.0
2019-04-08 09:50:00,236.21,236.41,234.53,236.33,29318.0,236.21,236.41,234.53,236.33,29318.0
2019-04-08 10:00:00,236.09,237.16,235.48,237.05,16350.0,236.09,237.16,235.48,237.05,16350.0
2019-04-08 10:10:00,237.05,238.02,236.84,237.32,36989.0,237.05,238.02,236.84,237.32,36989.0
2019-04-08 10:20:00,237.45,237.65,236.49,236.5,12295.0,237.45,237.65,236.49,236.5,12295.0
2019-04-08 10:30:00,236.67,237.67,236.42,237.2,13843.0,236.67,237.67,236.42,237.2,13843.0
2019-04-08 10:40:00,237.2,237.51,236.84,237.51,16288.0,237.2,237.51,236.84,237.51,16288.0
2019-04-08 10:50:00,237.45,237.8,237.24,237.62,7150.0,237.45,237.8,237.24,237.62,7150.0
2019-04-08 11:00:00,237.53,237.88,237.06,237.66,9015.0,237.53,237.88,237.06,237.66,9015.0
2019-04-08 11:10:00,237.77,238.15,237.4,238.11,17753.0,237.77,238.15,237.4,238.11,17753.0
2019-04-08 11:20:00,238.2,238.44,237.46,238.13,15222.0,238.2,238.44,237.46,238.13,15222.0
2019-04-08 11:30:00,238.04,238.73,237.82,237.93,16365.0,238.04,238.73,237.82,237.93,16365.0
2019-04-08 11:40:00,237.95,238.47,237.64,238.13,20947.0,237.95,238.47,237.64,238.13,20947.0
2019-04-08 11:50:00,238.18,238.32,237.55,237.6,11158.0,238.18,238.32,237.55,237.6,11158.0
2019-04-08 12:00:00,237.7,238.06,237.32,237.84,20204.0,237.7,238.06,237.32,237.84,20204.0
2019-04-08 12:10:00,237.69,238.2,237.65,238.06,6900.0,237.69,238.2,237.65,238.06,6900.0
2019-04-08 12:20:00,237.96,238.39,237.95,238.08,8841.0,237.96,238.39,237.95,238.08,8841.0
2019-04-08 12:30:00,238.15,238.45,238.05,238.09,11531.0,238.15,238.45,238.05,238.09,11531.0
2019-04-08 12:40:00,238.17,238.41,237.95,238.03,31129.0,238.17,238.41,237.95,238.03,31129.0
2019-04-08 12:50:00,238.02,238.35,237.95,238.28,5500.0,238.02,238.35,237.95,238.28,5500.0
2019-04-08 13:00:00,238.28,238.31,238.04,238.16,9072.0,238.28,238.31,238.04,238.16,9072.0
2019-04-08 13:10:00,238.1,238.44,237.99,238.26,12026.0,238.1,238.44,237.99,238.26,12026.0
2019-04-08 13:20:00,238.3,238.59,238.28,238.54,10740.0,238.3,238.59,238.28,238.54,10740.0
2019-04-08 13:30:00,238.49,239.1,238.48,238.81,13228.0,238.49,239.1,238.48,238.81,13228.0
2019-04-08 13:40:00,238.72,238.76,238.43,238.57,4025.0,238.72,238.76,238.43,238.57,4025.0
2019-04-08 13:50:00,238.67,239.38,238.64,239.38,32833.0,238.67,239.38,238.64,239.38,32833.0
2019-04-08 14:00:00,239.31,239.32,238.98,238.99,10413.0,239.31,239.32,238.98,238.99,10413.0
2019-04-08 14:10:00,238.98,239.11,238.56,238.56,13262.0,238.98,239.11,238.56,238.56,13262.0
2019-04-08 14:20:00,238.56,238.62,237.73,237.87,36998.0,238.56,238.62,237.73,237.87,36998.0
2019-04-08 14:30:00,237.89,237.97,237.24,237.28,41052.0,237.89,237.97,237.24,237.28,41052.0
2019-04-08 14:40:00,237.33,237.83,237.29,237.42,19567.0,237.33,237.83,237.29,237.42,19567.0
2019-04-08 14:50:00,237.5,237.7,237.42,237.59,16850.0,237.5,237.7,237.42,237.59,16850.0
2019-04-08 15:00:00,237.48,238.13,237.48,237.9,23443.0,237.48,238.13,237.48,237.9,23443.0
2019-04-08 15:10:00,237.84,237.95,237.0,237.46,94182.0,237.84,237.95,237.0,237.46,94182.0
2019-04-08 15:20:00,237.47,237.48,236.8,236.84,24788.0,237.47,237.48,236.8,236.84,24788.0
2019-04-08 15:30:00,236.8,237.04,236.66,236.92,47469.0,236.8,237.04,236.66,236.92,47469.0
2019-04-08 15:40:00,236.97,236.99,236.68,236.81,48358.0,236.97,236.99,236.68,236.81,48358.0
2019-04-08 15:50:00,236.82,237.35,236.77,237.24,133253.0,236.82,237.35,236.77,237.24,133253.0
2019-04-09 09:30:00,235.13,237.44,235.13,237.44,38244.0,235.13,237.44,235.13,237.44,38244.0
2019-04-09 09:40:00,237.65,239.22,237.41,238.67,34916.0,237.65,239.22,237.41,238.67,34916.0
2019-04-09 09:50:00,238.37,239.05,237.94,239.01,23081.0,238.37,239.05,237.94,239.01,23081.0
2019-04-09 10:00:00,239.05,240.0,238.92,239.5,53816.0,239.05,240.0,238.92,239.5,53816.0
2019-04-09 10:10:00,239.55,239.73,239.02,239.07,18570.0,239.55,239.73,239.02,239.07,18570.0
2019-04-09 10:20:00,239.11,239.27,238.57,239.16,18828.0,239.11,239.27,238.57,239.16,18828.0
2019-04-09 10:30:00,239.07,239.22,238.84,239.15,24925.0,239.07,239.22,238.84,239.15,24925.0
2019-04-09 10:40:00,239.1,239.27,238.5,238.72,15004.0,239.1,239.27,238.5,238.72,15004.0
2019-04-09 10:50:00,238.61,239.12,238.45,238.67,10351.0,238.61,239.12,238.45,238.67,10351.0
2019-04-09 11:00:00,238.73,239.87,238.72,239.6,15652.0,238.73,239.87,238.72,239.6,15652.0
2019-04-09 11:10:00,239.52,240.28,239.35,239.41,51612.0,239.52,240.28,239.35,239.41,51612.0
2019-04-09 11:20:00,239.41,239.59,239.0,239.56,23880.0,239.41,239.59,239.0,239.56,23880.0
2019-04-09 11:30:00,239.68,239.9,239.38,239.9,19016.0,239.68,239.9,239.38,239.9,19016.0
2019-04-09 11:40:00,239.81,239.97,239.53,239.86,18775.0,239.81,239.97,239.53,239.86,18775.0
2019-04-09 11:50:00,239.93,239.93,239.37,239.66,25772.0,239.93,239.93,239.37,239.66,25772.0
2019-04-09 12:00:00,239.61,239.73,239.45,239.57,19761.0,239.61,239.73,239.45,239.57,19761.0
2019-04-09 12:10:00,239.51,239.7,239.45,239.55,21219.0,239.51,239.7,239.45,239.55,21219.0
2019-04-09 12:20:00,239.51,239.75,239.34,239.75,20057.0,239.51,239.75,239.34,239.75,20057.0
2019-04-09 12:30:00,239.78,239.9,239.25,239.56,13944.0,239.78,239.9,239.25,239.56,13944.0
2019-04-09 12:40:00,239.54,239.61,239.23,239.26,13970.0,239.54,239.61,239.23,239.26,13970.0
2019-04-09 12:50:00,239.23,239.33,238.87,239.22,9044.0,239.23,239.33,238.87,239.22,9044.0
2019-04-09 13:00:00,239.17,239.3,238.92,238.98,14900.0,239.17,239.3,238.92,238.98,14900.0
2019-04-09 13:10:00,238.92,239.17,238.69,238.85,14826.0,238.92,239.17,238.69,238.85,14826.0
2019-04-09 13:20:00,238.8,239.18,238.78,238.97,7521.0,238.8,239.18,238.78,238.97,7521.0
2019-04-09 13:30:00,238.89,239.03,238.78,238.93,9743.0,238.89,239.03,238.78,238.93,9743.0
2019-04-09 13:40:00,238.87,238.87,238.58,238.61,9631.0,238.87,238.87,238.58,238.61,9631.0
2019-04-09 13:50:00,238.53,238.59,238.2,238.5,11219.0,238.53,238.59,238.2,238.5,11219.0
2019-04-09 14:00:00,238.38,238.55,238.32,238.41,7767.0,238.38,238.55,238.32,238.41,7767.0
2019-04-09 14:10:00,238.36,238.62,238.3,238.5,16313.0,238.36,238.62,238.3,238.5,16313.0
2019-04-09 14:20:00,238.55,238.59,238.37,238.56,10087.0,238.55,238.59,238.37,238.56,10087.0
2019-04-09 14:30:00,238.58,238.63,238.41,238.55,13325.0,238.58,238.63,238.41,238.55,13325.0
2019-04-09 14:40:00,238.61,238.61,238.18,238.29,18383.0,238.61,238.61,238.18,238.29,18383.0
2019-04-09 14:50:00,238.24,238.86,238.19,238.79,32306.0,238.24,238.86,238.19,238.79,32306.0
2019-04-09 15:00:00,238.72,238.97,238.48,238.83,12484.0,238.72,238.97,238.48,238.83,12484.0
2019-04-09 15:10:00,238.87,239.24,238.78,239.24,12619.0,238.87,239.24,238.78,239.24,12619.0
2019-04-09 15:20:00,239.2,239.44,239.0,239.39,28510.0,239.2,239.44,239.0,239.39,28510.0
2019-04-09 15:30:00,239.38,239.68,239.36,239.65,22977.0,239.38,239.68,239.36,239.65,22977.0
2019-04-09 15:40:00,239.64,239.8,239.42,239.47,38395.0,239.64,239.8,239.42,239.47,38395.0
2019-04-09 15:50:00,239.47,239.47,238.77,238.77,86919.0,239.47,239.47,238.77,238.77,86919.0
2019-04-10 09:30:00,240.5,242.02,240.02,241.31,47016.0,240.5,242.02,240.02,241.31,47016.0
2019-04-10 09:40:00,241.15,242.95,240.77,242.27,39816.0,241.15,242.95,240.77,242.27,39816.0
2019-04-10 09:50:00,242.51,243.37,242.27,242.98,24427.0,242.51,243.37,242.27,242.98,24427.0
2019-04-10 10:00:00,243.0,243.34,242.49,242.75,24961.0,243.0,243.34,242.49,242.75,24961.0
2019-04-10 10:10:00,242.74,243.63,242.56,243.32,48448.0,242.74,243.63,242.56,243.32,48448.0
2019-04-10 10:20:00,243.31,244.67,243.05,244.18,26336.0,243.31,244.67,243.05,244.18,26336.0
2019-04-10 10:30:00,244.08,244.87,244.02,244.72,45902.0,244.08,244.87,244.02,244.72,45902.0
2019-04-10 10:40:00,244.69,245.58,244.63,245.3,50032.0,244.69,245.58,244.63,245.3,50032.0
2019-04-10 10:50:00,245.16,245.33,244.37,244.53,47956.0,245.16,245.33,244.37,244.53,47956.0
2019-04-10 11:00:00,244.64,244.64,244.0,244.34,37017.0,244.64,244.64,244.0,244.34,37017.0
2019-04-10 11:10:00,244.34,244.61,244.0,244.49,16841.0,244.34,244.61,244.0,244.49,16841.0
2019-04-10 11:20:00,244.43,244.43,243.79,243.98,39195.0,244.43,244.43,243.79,243.98,39195.0
2019-04-10 11:30:00,244.01,244.95,243.99,244.78,25739.0,244.01,244.95,243.99,244.78,25739.0
2019-04-10 11:40:00,244.66,244.71,244.22,244.23,7989.0,244.66,244.71,244.22,244.23,7989.0
2019-04-10 11:50:00,244.32,244.39,244.12,244.26,7178.0,244.32,244.39,244.12,244.26,7178.0
2019-04-10 12:00:00,244.27,244.32,244.0,244.15,15392.0,244.27,244.32,244.0,244.15,15392.0
2019-04-10 12:10:00,244.13,244.13,243.56,243.63,52184.0,244.13,244.13,243.56,243.63,52184.0
2019-04-10 12:20:00,243.66,243.96,243.65,243.91,7843.0,243.66,243.96,243.65,243.91,7843.0
2019-04-10 12:30:00,243.89,244.36,243.89,244.08,6063.0,243.89,244.36,243.89,244.08,6063.0
2019-04-10 12:40:00,244.07,244.18,243.89,243.89,4566.0,244.07,244.18,243.89,243.89,4566.0
2019-04-10 12:50:00,243.9,244.23,243.9,244.23,6210.0,243.9,244.23,243.9,244.23,6210.0
2019-04-10 13:00:00,244.19,244.33,243.8,243.86,15763.0,244.19,244.33,243.8,243.86,15763.0
2019-04-10 13:10:00,243.82,243.87,243.55,243.56,14021.0,243.82,243.87,243.55,243.56,14021.0
2019-04-10 13:20:00,243.6,243.64,243.28,243.28,8521.0,243.6,243.64,243.28,243.28,8521.0
2019-04-10 13:30:00,243.37,243.46,243.26,243.46,9389.0,243.37,243.46,243.26,243.46,9389.0
2019-04-10 13:40:00,243.52,243.9,243.5,243.9,5539.0,243.52,243.9,243.5,243.9,5539.0
2019-04-10 13:50:00,243.83,243.96,243.64,243.96,14155.0,243.83,243.96,243.64,243.96,14155.0
2019-04-10 14:00:00,244.01,244.11,243.67,243.67,8401.0,244.01,244.11,243.67,243.67,8401.0
2019-04-10 14:10:00,243.64,243.68,243.35,243.39,11176.0,243.64,243.68,243.35,243.39,11176.0
2019-04-10 14:20:00,243.36,243.37,242.88,243.11,10874.0,243.36,243.37,242.88,243.11,10874.0
2019-04-10 14:30:00,243.08,243.18,242.98,243.08,6400.0,243.08,243.18,242.98,243.08,6400.0
2019-04-10 14:40:00,243.17,243.22,242.81,242.91,5579.0,243.17,243.22,242.81,242.91,5579.0
2019-04-10 14:50:00,243.04,243.37,243.04,243.24,6206.0,243.04,243.37,243.04,243.24,6206.0
2019-04-10 15:00:00,243.25,243.74,243.12,243.64,11732.0,243.25,243.74,243.12,243.64,11732.0
2019-04-10 15:10:00,243.66,243.7,243.41,243.5,10217.0,243.66,243.7,243.41,243.5,10217.0
2019-04-10 15:20:00,243.54,243.76,243.52,243.67,10227.0,243.54,243.76,243.52,243.67,10227.0
2019-04-10 15:30:00,243.68,243.8,243.52,243.77,13530.0,243.68,243.8,243.52,243.77,13530.0
2019-04-10 15:40:00,243.77,243.98,243.66,243.96,36596.0,243.77,243.98,243.66,243.96,36596.0
2019-04-10 15:50:00,243.99,244.07,243.35,243.7,62981.0,243.99,244.07,243.35,243.7,62981.0
2019-04-11 09:30:00,243.64,244.95,243.44,243.81,22384.0,243.64,244.95,243.44,243.81,22384.0
2019-04-11 09:40:00,243.82,244.28,242.11,242.95,35035.0,243.82,244.28,242.11,242.95,35035.0
2019-04-11 09:50:00,242.91,244.27,242.35,244.19,32654.0,242.91,244.27,242.35,244.19,32654.0
2019-04-11 10:00:00,244.01,244.49,243.6,243.61,34789.0,244.01,244.49,243.6,243.61,34789.0
2019-04-11 10:10:00,243.78,244.25,243.16,243.44,12055.0,243.78,244.25,243.16,243.44,12055.0
2019-04-11 10:20:00,243.54,244.4,243.43,244.4,15159.0,243.54,244.4,243.43,244.4,15159.0
2019-04-11 10:30:00,244.46,244.68,244.13,244.5,16262.0,244.46,244.68,244.13,244.5,16262.0
2019-04-11 10:40:00,244.47,245.16,244.47,245.1,26163.0,244.47,245.16,244.47,245.1,26163.0
2019-04-11 10:50:00,245.07,245.43,244.92,245.23,22883.0,245.07,245.43,244.92,245.23,22883.0
2019-04-11 11:00:00,245.28,245.37,244.8,245.34,13651.0,245.28,245.37,244.8,245.34,13651.0
2019-04-11 11:10:00,245.16,245.33,244.83,245.32,15617.0,245.16,245.33,244.83,245.32,15617.0
2019-04-11 11:20:00,245.33,245.78,245.02,245.47,22635.0,245.33,245.78,245.02,245.47,22635.0
2019-04-11 11:30:00,245.38,245.82,245.18,245.18,22880.0,245.38,245.82,245.18,245.18,22880.0
2019-04-11 11:40:00,245.13,245.52,244.91,245.37,10866.0,245.13,245.52,244.91,245.37,10866.0
2019-04-11 11:50:00,245.51,245.8,245.36,245.53,9396.0,245.51,245.8,245.36,245.53,9396.0
2019-04-11 12:00:00,245.46,245.94,245.39,245.9,12201.0,245.46,245.94,245.39,245.9,12201.0
2019-04-11 12:10:00,245.89,246.05,245.78,245.79,45465.0,245.89,246.05,245.78,245.79,45465.0
2019-04-11 12:20:00,245.84,245.99,245.59,245.79,10500.0,245.84,245.99,245.59,245.79,10500.0
2019-04-11 12:30:00,245.73,245.83,245.37,245.5,10111.0,245.73,245.83,245.37,245.5,10111.0
2019-04-11 12:40:00,245.43,245.74,245.37,245.72,8694.0,245.43,245.74,245.37,245.72,8694.0
2019-04-11 12:50:00,245.75,246.19,245.65,246.14,13582.0,245.75,246.19,245.65,246.14,13582.0
2019-04-11 13:00:00,246.16,246.17,245.71,245.84,9035.0,246.16,246.17,245.71,245.84,9035.0
2019-04-11 13:10:00,245.79,245.86,245.6,245.66,9386.0,245.79,245.86,245.6,245.66,9386.0
2019-04-11 13:20:00,245.72,245.75,245.26,245.27,11015.0,245.72,245.75,245.26,245.27,11015.0
2019-04-11 13:30:00,245.32,245.62,245.32,245.42,6100.0,245.32,245.62,245.32,245.42,6100.0
2019-04-11 13:40:00,245.42,245.68,245.16,245.53,8680.0,245.42,245.68,245.16,245.53,8680.0
2019-04-11 13:50:00,245.54,245.7,245.22,245.33,8010.0,245.54,245.7,245.22,245.33,8010.0
2019-04-11 14:00:00,245.46,245.74,245.36,245.63,8228.0,245.46,245.74,245.36,245.63,8228.0
2019-04-11 14:10:00,245.56,245.99,245.48,245.99,9616.0,245.56,245.99,245.48,245.99,9616.0
2019-04-11 14:20:00,245.94,246.1,245.74,245.77,11229.0,245.94,246.1,245.74,245.77,11229.0
2019-04-11 14:30:00,245.63,245.81,245.32,245.5,5005.0,245.63,245.81,245.32,245.5,5005.0
2019-04-11 14:40:00,245.35,245.51,245.1,245.13,11726.0,245.35,245.51,245.1,245.13,11726.0
2019-04-11 14:50:00,245.1,245.46,244.97,245.43,9791.0,245.1,245.46,244.97,245.43,9791.0
2019-04-11 15:00:00,245.45,245.5,245.2,245.5,11049.0,245.45,245.5,245.2,245.5,11049.0
2019-04-11 15:10:00,245.45,245.53,245.4,245.46,10460.0,245.45,245.53,245.4,245.46,10460.0
2019-04-11 15:20:00,245.46,245.48,245.17,245.19,14059.0,245.46,245.48,245.17,245.19,14059.0
2019-04-11 15:30:00,245.23,245.34,245.19,245.23,25995.0,245.23,245.34,245.19,245.23,25995.0
2019-04-11 15:40:00,245.23,245.29,245.16,245.25,46562.0,245.23,245.29,245.16,245.25,46562.0
2019-04-11 15:50:00,245.25,245.89,245.2,245.78,99324.0,245.25,245.89,245.2,245.78,99324.0
2019-04-12 09:30:00,247.0,247.74,245.75,246.08,48482.0,247.0,247.74,245.75,246.08,48482.0
2019-04-12 09:40:00,245.95,246.53,244.52,245.03,21842.0,245.95,246.53,244.52,245.03,21842.0
2019-04-12 09:50:00,245.25,245.86,245.1,245.77,24648.0,245.25,245.86,245.1,245.77,24648.0
2019-04-12 10:00:00,246.0,246.0,245.45,245.58,22953.0,246.0,246.0,245.45,245.58,22953.0
2019-04-12 10:10:00,245.45,246.07,245.45,245.88,14175.0,245.45,246.07,245.45,245.88,14175.0
2019-04-12 10:20:00,246.0,246.45,245.79,246.17,16458.0,246.0,246.45,245.79,246.17,16458.0
2019-04-12 10:30:00,246.1,246.29,245.87,245.96,17645.0,246.1,246.29,245.87,245.96,17645.0
2019-04-12 10:40:00,246.05,246.5,245.72,246.31,19655.0,246.05,246.5,245.72,246.31,19655.0
2019-04-12 10:50:00,246.25,246.5,245.87,246.25,13059.0,246.25,246.5,245.87,246.25,13059.0
2019-04-12 11:00:00,246.3,246.3,245.72,245.8,16176.0,246.3,246.3,245.72,245.8,16176.0
2019-04-12 11:10:00,245.7,245.7,244.77,245.24,12414.0,245.7,245.7,244.77,245.24,12414.0
2019-04-12 11:20:00,245.19,246.0,245.19,245.92,10772.0,245.19,246.0,245.19,245.92,10772.0
2019-04-12 11:30:00,245.86,246.4,245.86,246.4,13681.0,245.86,246.4,245.86,246.4,13681.0
2019-04-12 11:40:00,246.43,246.5,246.18,246.18,16448.0,246.43,246.5,246.18,246.18,16448.0
2019-04-12 11:50:00,246.22,246.45,246.08,246.23,7592.0,246.22,246.45,246.08,246.23,7592.0
2019-04-12 12:00:00,246.19,246.25,245.79,246.05,6736.0,246.19,246.25,245.79,246.05,6736.0
2019-04-12 12:10:00,245.95,246.43,245.95,246.3,14190.0,245.95,246.43,245.95,246.3,14190.0
2019-04-12 12:20:00,246.26,246.31,245.88,246.31,7797.0,246.26,246.31,245.88,246.31,7797.0
2019-04-12 12:30:00,246.25,246.3,245.95,246.03,8393.0,246.25,246.3,245.95,246.03,8393.0
2019-04-12 12:40:00,246.01,246.04,245.69,245.75,12077.0,246.01,246.04,245.69,245.75,12077.0
2019-04-12 12:50:00,245.76,246.08,245.76,245.99,3613.0,245.76,246.08,245.76,245.99,3613.0
2019-04-12 13:00:00,245.99,246.42,245.95,246.38,11237.0,245.99,246.42,245.95,246.38,11237.0
2019-04-12 13:10:00,246.38,246.44,246.21,246.22,6850.0,246.38,246.44,246.21,246.22,6850.0
2019-04-12 13:20:00,246.26,246.26,246.03,246.03,5738.0,246.26,246.26,246.03,246.03,5738.0
2019-04-12 13:30:00,246.03,246.12,245.6,245.61,7468.0,246.03,246.12,245.6,245.61,7468.0
2019-04-12 13:40:00,245.65,245.65,245.34,245.54,7397.0,245.65,245.65,245.34,245.54,7397.0
2019-04-12 13:50:00,245.5,245.66,245.5,245.61,8172.0,245.5,245.66,245.5,245.61,8172.0
2019-04-12 14:00:00,245.57,245.88,245.38,245.78,10822.0,245.57,245.88,245.38,245.78,10822.0
2019-04-12 14:10:00,245.88,245.9,245.53,245.65,9857.0,245.88,245.9,245.53,245.65,9857.0
2019-04-12 14:20:00,245.63,245.7,245.49,245.49,6711.0,245.63,245.7,245.49,245.49,6711.0
2019-04-12 14:30:00,245.41,245.66,245.34,245.66,8700.0,245.41,245.66,245.34,245.66,8700.0
2019-04-12 14:40:00,245.64,245.67,245.49,245.57,8747.0,245.64,245.67,245.49,245.57,8747.0
2019-04-12 14:50:00,245.5,245.52,245.16,245.26,12647.0,245.5,245.52,245.16,245.26,12647.0
2019-04-12 15:00:00,245.27,245.27,244.86,244.89,15301.0,245.27,245.27,244.86,244.89,15301.0
2019-04-12 15:10:00,244.91,244.97,244.43,244.67,26265.0,244.91,244.97,244.43,244.67,26265.0
2019-04-12 15:20:00,244.64,244.69,243.91,244.36,41028.0,244.64,244.69,243.91,244.36,41028.0
2019-04-12 15:30:00,244.36,244.69,244.29,244.59,24556.0,244.36,244.69,244.29,244.59,24556.0
2019-04-12 15:40:00,244.58,244.62,244.0,244.0,43631.0,244.58,244.62,244.0,244.0,43631.0
2019-04-12 15:50:00,243.97,244.49,243.74,244.31,101199.0,243.97,244.49,243.74,244.31,101199.0
2019-04-15 09:30:00,244.07,245.95,243.33,245.88,52914.0,244.07,245.95,243.33,245.88,52914.0
2019-04-15 09:40:00,246.19,246.4,245.38,246.13,32768.0,246.19,246.4,245.38,246.13,32768.0
2019-04-15 09:50:00,245.91,246.0,244.92,245.38,25677.0,245.91,246.0,244.92,245.38,25677.0
2019-04-15 10:00:00,245.58,245.77,244.65,245.39,16861.0,245.58,245.77,244.65,245.39,16861.0
2019-04-15 10:10:00,245.16,245.3,244.37,244.56,50640.0,245.16,245.3,244.37,244.56,50640.0
2019-04-15 10:20:00,244.4,244.63,243.64,243.7,10792.0,244.4,244.63,243.64,243.7,10792.0
2019-04-15 10:30:00,243.54,243.69,242.44,242.78,27496.0,243.54,243.69,242.44,242.78,27496.0
2019-04-15 10:40:00,242.86,243.62,242.46,243.62,14349.0,242.86,243.62,242.46,243.62,14349.0
2019-04-15 10:50:00,243.55,244.59,243.35,244.2,10208.0,243.55,244.59,243.35,244.2,10208.0
2019-04-15 11:00:00,244.16,244.51,244.03,244.45,22620.0,244.16,244.51,244.03,244.45,22620.0
2019-04-15 11:10:00,244.59,244.79,244.54,244.72,10543.0,244.59,244.79,244.54,244.72,10543.0
2019-04-15 11:20:00,244.62,244.69,244.24,244.54,27479.0,244.62,244.69,244.24,244.54,27479.0
2019-04-15 11:30:00,244.43,244.56,244.21,244.3,5700.0,244.43,244.56,244.21,244.3,5700.0
2019-04-15 11:40:00,244.18,244.29,243.91,244.23,6900.0,244.18,244.29,243.91,244.23,6900.0
2019-04-15 11:50:00,244.36,244.78,244.23,244.77,16696.0,244.36,244.78,244.23,244.77,16696.0
2019-04-15 12:00:00,244.82,244.87,244.04,244.04,13556.0,244.82,244.87,244.04,244.04,13556.0
2019-04-15 12:10:00,244.05,244.12,243.76,243.91,47503.0,244.05,244.12,243.76,243.91,47503.0
2019-04-15 12:20:00,243.88,244.0,243.67,243.67,70984.0,243.88,244.0,243.67,243.67,70984.0
2019-04-15 12:30:00,243.8,244.26,243.72,244.09,25863.0,243.8,244.26,243.72,244.09,25863.0
2019-04-15 12:40:00,244.15,244.39,244.13,244.3,8500.0,244.15,244.39,244.13,244.3,8500.0
2019-04-15 12:50:00,244.27,244.4,243.75,243.86,23549.0,244.27,244.4,243.75,243.86,23549.0
2019-04-15 13:00:00,243.86,243.92,243.4,243.52,15325.0,243.86,243.92,243.4,243.52,15325.0
2019-04-15 13:10:00,243.6,243.91,243.55,243.81,9439.0,243.6,243.91,243.55,243.81,9439.0
2019-04-15 13:20:00,243.78,243.8,243.5,243.54,19872.0,243.78,243.8,243.5,243.54,19872.0
2019-04-15 13:30:00,243.55,244.03,243.53,243.9,26945.0,243.55,244.03,243.53,243.9,26945.0
2019-04-15 13:40:00,243.96,244.05,243.84,243.9,5012.0,243.96,244.05,243.84,243.9,5012.0
2019-04-15 13:50:00,243.96,244.03,243.82,243.98,4907.0,243.96,244.03,243.82,243.98,4907.0
2019-04-15 14:00:00,243.98,244.08,243.84,243.99,5358.0,243.98,244.08,243.84,243.99,5358.0
2019-04-15 14:10:00,243.99,244.23,243.78,244.19,10801.0,243.99,244.23,243.78,244.19,10801.0
2019-04-15 14:20:00,244.22,244.38,244.16,244.31,8134.0,244.22,244.38,244.16,244.31,8134.0
2019-04-15 14:30:00,244.34,244.41,244.12,244.2,7101.0,244.34,244.41,244.12,244.2,7101.0
2019-04-15 14:40:00,244.13,244.44,244.12,244.4,10240.0,244.13,244.44,244.12,244.4,10240.0
2019-04-15 14:50:00,244.41,244.41,244.04,244.26,26026.0,244.41,244.41,244.04,244.26,26026.0
2019-04-15 15:00:00,244.27,244.39,243.99,244.23,46012.0,244.27,244.39,243.99,244.23,46012.0
2019-04-15 15:10:00,244.26,244.37,244.09,244.23,22581.0,244.26,244.37,244.09,244.23,22581.0
2019-04-15 15:20:00,244.24,244.36,244.09,244.11,46790.0,244.24,244.36,244.09,244.11,46790.0
2019-04-15 15:30:00,244.09,244.1,243.87,243.97,16538.0,244.09,244.1,243.87,243.97,16538.0
2019-04-15 15:40:00,243.98,244.09,243.88,244.01,35262.0,243.98,244.09,243.88,244.01,35262.0
2019-04-15 15:50:00,244.06,244.23,243.68,243.68,108406.0,244.06,244.23,243.68,243.68,108406.0
2019-04-16 09:30:00,245.89,246.13,244.64,245.05,21480.0,245.89,246.13,244.64,245.05,21480.0
2019-04-16 09:40:00,245.04,245.69,244.79,245.56,42156.0,245.04,245.69,244.79,245.56,42156.0
2019-04-16 09:50:00,245.56,245.98,244.52,245.38,50685.0,245.56,245.98,244.52,245.38,50685.0
2019-04-16 10:00:00,245.59,245.7,244.99,245.46,24415.0,245.59,245.7,244.99,245.46,24415.0
2019-04-16 10:10:00,245.39,245.94,245.34,245.8,18923.0,245.39,245.94,245.34,245.8,18923.0
2019-04-16 10:20:00,245.84,246.0,245.38,245.75,28370.0,245.84,246.0,245.38,245.75,28370.0
2019-04-16 10:30:00,245.9,246.0,245.46,245.88,22575.0,245.9,246.0,245.46,245.88,22575.0
2019-04-16 10:40:00,245.93,246.0,244.8,244.87,10985.0,245.93,246.0,244.8,244.87,10985.0
2019-04-16 10:50:00,244.85,245.38,244.72,245.06,14009.0,244.85,245.38,244.72,245.06,14009.0
2019-04-16 11:00:00,245.08,245.81,245.07,245.8,10749.0,245.08,245.81,245.07,245.8,10749.0
2019-04-16 11:10:00,245.8,246.0,245.55,245.71,7840.0,245.8,246.0,245.55,245.71,7840.0
2019-04-16 11:20:00,245.83,246.0,245.56,245.69,11137.0,245.83,246.0,245.56,245.69,11137.0
2019-04-16 11:30:00,245.71,245.79,245.33,245.7,18590.0,245.71,245.79,245.33,245.7,18590.0
2019-04-16 11:40:00,245.68,245.68,244.92,245.2,8754.0,245.68,245.68,244.92,245.2,8754.0
2019-04-16 11:50:00,245.02,245.03,244.63,244.75,4760.0,245.02,245.03,244.63,244.75,4760.0
2019-04-16 12:00:00,244.83,245.02,244.67,244.74,5109.0,244.83,245.02,244.67,244.74,5109.0
2019-04-16 12:10:00,244.65,244.83,244.38,244.61,9200.0,244.65,244.83,244.38,244.61,9200.0
2019-04-16 12:20:00,244.52,244.62,244.32,244.44,7144.0,244.52,244.62,244.32,244.44,7144.0
2019-04-16 12:30:00,244.44,244.72,244.33,244.56,10759.0,244.44,244.72,244.33,244.56,10759.0
2019-04-16 12:40:00,244.53,244.74,244.29,244.5,10333.0,244.53,244.74,244.29,244.5,10333.0
2019-04-16 12:50:00,244.53,244.79,244.46,244.65,5503.0,244.53,244.79,244.46,244.65,5503.0
2019-04-16 13:00:00,244.53,244.74,244.53,244.67,7011.0,244.53,244.74,244.53,244.67,7011.0
2019-04-16 13:10:00,244.7,244.7,244.38,244.54,6404.0,244.7,244.7,244.38,244.54,6404.0
2019-04-16 13:20:00,244.59,244.59,244.36,244.39,6202.0,244.59,244.59,244.36,244.39,6202.0
2019-04-16 13:30:00,244.32,244.38,244.08,244.16,11772.0,244.32,244.38,244.08,244.16,11772.0
2019-04-16 13:40:00,244.14,244.21,243.92,244.15,12952.0,244.14,244.21,243.92,244.15,12952.0
2019-04-16 13:50:00,244.11,244.18,243.66,243.71,11568.0,244.11,244.18,243.66,243.71,11568.0
2019-04-16 14:00:00,243.68,243.73,243.2,243.24,9557.0,243.68,243.73,243.2,243.24,9557.0
2019-04-16 14:10:00,243.18,243.25,242.98,243.04,23153.0,243.18,243.25,242.98,243.04,23153.0
2019-04-16 14:20:00,243.08,243.12,242.6,242.69,15869.0,243.08,243.12,242.6,242.69,15869.0
2019-04-16 14:30:00,242.75,242.82,242.42,242.71,15685.0,242.75,242.82,242.42,242.71,15685.0
2019-04-16 14:40:00,242.67,242.67,242.35,242.56,15389.0,242.67,242.67,242.35,242.56,15389.0
2019-04-16 14:50:00,242.56,242.9,242.32,242.42,23041.0,242.56,242.9,242.32,242.42,23041.0
2019-04-16 15:00:00,242.3,242.36,241.79,241.96,31867.0,242.3,242.36,241.79,241.96,31867.0
2019-04-16 15:10:00,242.0,242.0,241.43,241.49,17456.0,242.0,242.0,241.43,241.49,17456.0
2019-04-16 15:20:00,241.42,241.47,240.53,240.55,20006.0,241.42,241.47,240.53,240.55,20006.0
2019-04-16 15:30:00,240.51,240.58,238.87,239.25,46767.0,240.51,240.58,238.87,239.25,46767.0
2019-04-16 15:40:00,239.34,239.47,238.85,239.4,84921.0,239.34,239.47,238.85,239.4,84921.0
2019-04-16 15:50:00,239.36,239.92,239.35,239.8,102179.0,239.36,239.92,239.35,239.8,102179.0
2019-04-17 09:30:00,241.72,242.0,239.55,239.77,77283.0,241.72,242.0,239.55,239.77,77283.0
2019-04-17 09:40:00,239.98,241.04,238.85,240.72,92949.0,239.98,241.04,238.85,240.72,92949.0
2019-04-17 09:50:00,241.08,241.14,236.79,237.19,48683.0,241.08,241.14,236.79,237.19,48683.0
2019-04-17 10:00:00,236.42,237.26,234.32,236.73,110853.0,236.42,237.26,234.32,236.73,110853.0
2019-04-17 10:10:00,236.87,238.56,236.68,238.37,40823.0,236.87,238.56,236.68,238.37,40823.0
2019-04-17 10:20:00,238.58,238.58,237.72,237.88,19399.0,238.58,238.58,237.72,237.88,19399.0
2019-04-17 10:30:00,237.86,239.21,237.69,239.11,71938.0,237.86,239.21,237.69,239.11,71938.0
2019-04-17 10:40:00,239.0,239.58,237.74,238.17,75249.0,239.0,239.58,237.74,238.17,75249.0
2019-04-17 10:50:00,238.01,238.39,237.44,238.07,22969.0,238.01,238.39,237.44,238.07,22969.0
2019-04-17 11:00:00,237.95,238.52,237.65,238.12,16155.0,237.95,238.52,237.65,238.12,16155.0
2019-04-17 11:10:00,238.24,238.5,237.89,238.27,19284.0,238.24,238.5,237.89,238.27,19284.0
2019-04-17 11:20:00,238.16,238.36,237.51,237.78,22978.0,238.16,238.36,237.51,237.78,22978.0
2019-04-17 11:30:00,237.76,238.42,237.3,237.83,44019.0,237.76,238.42,237.3,237.83,44019.0
2019-04-17 11:40:00,237.92,238.77,237.58,238.68,36731.0,237.92,238.77,237.58,238.68,36731.0
2019-04-17 11:50:00,238.8,238.8,237.64,237.64,15083.0,238.8,238.8,237.64,237.64,15083.0
2019-04-17 12:00:00,237.69,237.93,237.42,237.59,14855.0,237.69,237.93,237.42,237.59,14855.0
2019-04-17 12:10:00,237.51,237.82,237.48,237.67,12792.0,237.51,237.82,237.48,237.67,12792.0
2019-04-17 12:20:00,237.68,238.15,237.64,238.07,23579.0,237.68,238.15,237.64,238.07,23579.0
2019-04-17 12:30:00,238.08,238.29,237.71,237.78,66575.0,238.08,238.29,237.71,237.78,66575.0
2019-04-17 12:40:00,237.69,237.85,237.37,237.53,26439.0,237.69,237.85,237.37,237.53,26439.0
2019-04-17 12:50:00,237.42,238.09,237.42,237.81,39056.0,237.42,238.09,237.42,237.81,39056.0
2019-04-17 13:00:00,237.88,238.17,237.8,237.97,20775.0,237.88,238.17,237.8,237.97,20775.0
2019-04-17 13:10:00,237.97,237.99,237.58,237.8,12933.0,237.97,237.99,237.58,237.8,12933.0
2019-04-17 13:20:00,237.82,237.82,236.82,236.95,20856.0,237.82,237.82,236.82,236.95,20856.0
2019-04-17 13:30:00,237.05,237.05,236.87,236.93,11692.0,237.05,237.05,236.87,236.93,11692.0
2019-04-17 13:40:00,236.96,237.28,236.57,236.69,75886.0,236.96,237.28,236.57,236.69,75886.0
2019-04-17 13:50:00,236.71,236.74,236.15,236.15,16233.0,236.71,236.74,236.15,236.15,16233.0
2019-04-17 14:00:00,236.13,236.26,235.47,235.62,20307.0,236.13,236.26,235.47,235.62,20307.0
2019-04-17 14:10:00,235.63,235.98,235.26,235.98,15362.0,235.63,235.98,235.26,235.98,15362.0
2019-04-17 14:20:00,235.87,236.33,235.64,236.04,29252.0,235.87,236.33,235.64,236.04,29252.0
2019-04-17 14:30:00,236.06,236.89,236.06,236.31,17151.0,236.06,236.89,236.06,236.31,17151.0
2019-04-17 14:40:00,236.39,236.62,236.24,236.53,25396.0,236.39,236.62,236.24,236.53,25396.0
2019-04-17 14:50:00,236.62,236.74,236.4,236.4,15157.0,236.62,236.74,236.4,236.4,15157.0
2019-04-17 15:00:00,236.46,236.85,236.46,236.7,50472.0,236.46,236.85,236.46,236.7,50472.0
2019-04-17 15:10:00,236.7,237.05,236.6,236.83,71990.0,236.7,237.05,236.6,236.83,71990.0
2019-04-17 15:20:00,236.83,236.97,236.5,236.54,46494.0,236.83,236.97,236.5,236.54,46494.0
2019-04-17 15:30:00,236.57,236.83,236.33,236.51,43830.0,236.57,236.83,236.33,236.51,43830.0
2019-04-17 15:40:00,236.54,236.66,236.19,236.38,73225.0,236.54,236.66,236.19,236.38,73225.0
2019-04-17 15:50:00,236.33,236.41,236.03,236.14,150306.0,236.33,236.41,236.03,236.14,150306.0
2019-04-18 09:30:00,234.4,238.92,232.14,236.23,235728.0,234.4,238.92,232.14,236.23,235728.0
2019-04-18 09:40:00,236.09,238.29,235.44,237.24,117288.0,236.09,238.29,235.44,237.24,117288.0
2019-04-18 09:50:00,237.24,237.5,234.26,234.26,73889.0,237.24,237.5,234.26,234.26,73889.0
2019-04-18 10:00:00,234.59,235.77,233.53,234.73,89696.0,234.59,235.77,233.53,234.73,89696.0
2019-04-18 10:10:00,234.82,235.77,234.06,234.28,70533.0,234.82,235.77,234.06,234.28,70533.0
2019-04-18 10:20:00,234.27,234.57,233.0,233.16,54826.0,234.27,234.57,233.0,233.16,54826.0
2019-04-18 10:30:00,233.01,234.16,232.38,233.28,58777.0,233.01,234.16,232.38,233.28,58777.0
2019-04-18 10:40:00,233.42,234.77,232.68,234.29,32574.0,233.42,234.77,232.68,234.29,32574.0
2019-04-18 10:50:00,234.45,234.56,233.35,233.82,47140.0,234.45,234.56,233.35,233.82,47140.0
2019-04-18 11:00:00,233.93,234.09,232.63,233.04,62466.0,233.93,234.09,232.63,233.04,62466.0
2019-04-18 11:10:00,233.05,234.75,233.05,233.8,30077.0,233.05,234.75,233.05,233.8,30077.0
2019-04-18 11:20:00,233.79,234.62,233.69,234.02,34428.0,233.79,234.62,233.69,234.02,34428.0
2019-04-18 11:30:00,233.94,236.1,233.85,236.07,39631.0,233.94,236.1,233.85,236.07,39631.0
2019-04-18 11:40:00,236.1,236.98,235.97,236.26,30875.0,236.1,236.98,235.97,236.26,30875.0
2019-04-18 11:50:00,236.1,236.59,235.9,236.4,30211.0,236.1,236.59,235.9,236.4,30211.0
2019-04-18 12:00:00,236.44,236.52,235.75,236.25,32957.0,236.44,236.52,235.75,236.25,32957.0
2019-04-18 12:10:00,236.33,237.03,236.05,236.94,19915.0,236.33,237.03,236.05,236.94,19915.0
2019-04-18 12:20:00,236.86,237.0,236.46,236.54,16243.0,236.86,237.0,236.46,236.54,16243.0
2019-04-18 12:30:00,236.45,236.76,236.27,236.42,13357.0,236.45,236.76,236.27,236.42,13357.0
2019-04-18 12:40:00,236.37,236.58,236.26,236.49,8816.0,236.37,236.58,236.26,236.49,8816.0
2019-04-18 12:50:00,236.5,236.5,236.0,236.0,26365.0,236.5,236.5,236.0,236.0,26365.0
2019-04-18 13:00:00,235.91,236.31,235.9,236.15,26958.0,235.91,236.31,235.9,236.15,26958.0
2019-04-18 13:10:00,236.11,236.23,235.97,235.97,16702.0,236.11,236.23,235.97,235.97,16702.0
2019-04-18 13:20:00,236.02,236.27,236.0,236.15,20738.0,236.02,236.27,236.0,236.15,20738.0
2019-04-18 13:30:00,236.12,236.27,235.94,235.97,64207.0,236.12,236.27,235.94,235.97,64207.0
2019-04-18 13:40:00,236.0,236.21,235.46,236.13,12292.0,236.0,236.21,235.46,236.13,12292.0
2019-04-18 13:50:00,236.2,236.25,235.92,236.02,14502.0,236.2,236.25,235.92,236.02,14502.0
2019-04-18 14:00:00,235.96,236.12,235.55,236.05,21728.0,235.96,236.12,235.55,236.05,21728.0
2019-04-18 14:10:00,235.98,236.9,235.91,236.56,24044.0,235.98,236.9,235.91,236.56,24044.0
2019-04-18 14:20:00,236.49,237.02,236.36,236.36,18309.0,236.49,237.02,236.36,236.36,18309.0
2019-04-18 14:30:00,236.37,236.65,236.37,236.5,26787.0,236.37,236.65,236.37,236.5,26787.0
2019-04-18 14:40:00,236.5,236.97,236.48,236.69,22978.0,236.5,236.97,236.48,236.69,22978.0
2019-04-18 14:50:00,236.66,236.73,236.17,236.19,29838.0,236.66,236.73,236.17,236.19,29838.0
2019-04-18 15:00:00,236.19,236.5,236.15,236.4,15776.0,236.19,236.5,236.15,236.4,15776.0
2019-04-18 15:10:00,236.34,236.49,236.16,236.49,18626.0,236.34,236.49,236.16,236.49,18626.0
2019-04-18 15:20:00,236.5,237.09,236.49,237.09,23023.0,236.5,237.09,236.49,237.09,23023.0
2019-04-18 15:30:00,237.02,237.18,236.82,236.94,44442.0,237.02,237.18,236.82,236.94,44442.0
2019-04-18 15:40:00,236.94,237.19,236.9,237.12,48691.0,236.94,237.19,236.9,237.12,48691.0
2019-04-18 15:50:00,237.12,237.58,236.99,237.4,162247.0,237.12,237.58,236.99,237.4,162247.0
2019-04-22 09:30:00,236.02,237.94,236.0,237.42,31593.0,236.02,237.94,236.0,237.42,31593.0
2019-04-22 09:40:00,237.3,238.83,237.11,238.34,48156.0,237.3,238.83,237.11,238.34,48156.0
2019-04-22 09:50:00,238.14,239.27,237.85,239.15,55443.0,238.14,239.27,237.85,239.15,55443.0
2019-04-22 10:00:00,239.12,239.96,238.87,239.53,20016.0,239.12,239.96,238.87,239.53,20016.0
2019-04-22 10:10:00,239.42,239.53,238.98,239.43,15350.0,239.42,239.53,238.98,239.43,15350.0
2019-04-22 10:20:00,239.54,239.7,238.82,239.5,16859.0,239.54,239.7,238.82,239.5,16859.0
2019-04-22 10:30:00,239.49,239.67,239.16,239.21,25300.0,239.49,239.67,239.16,239.21,25300.0
2019-04-22 10:40:00,239.23,239.51,238.96,239.51,10253.0,239.23,239.51,238.96,239.51,10253.0
2019-04-22 10:50:00,239.58,239.61,239.17,239.49,54197.0,239.58,239.61,239.17,239.49,54197.0
2019-04-22 11:00:00,239.55,240.37,239.55,240.13,33668.0,239.55,240.37,239.55,240.13,33668.0
2019-04-22 11:10:00,240.14,240.44,240.11,240.32,11505.0,240.14,240.44,240.11,240.32,11505.0
2019-04-22 11:20:00,240.35,241.2,240.23,241.12,11643.0,240.35,241.2,240.23,241.12,11643.0
2019-04-22 11:30:00,241.18,241.2,239.84,240.17,13622.0,241.18,241.2,239.84,240.17,13622.0
2019-04-22 11:40:00,240.23,240.73,240.18,240.5,11852.0,240.23,240.73,240.18,240.5,11852.0
2019-04-22 11:50:00,240.36,240.7,240.32,240.34,7750.0,240.36,240.7,240.32,240.34,7750.0
2019-04-22 12:00:00,240.31,241.05,240.3,240.63,17659.0,240.31,241.05,240.3,240.63,17659.0
2019-04-22 12:10:00,240.71,240.82,240.07,240.39,14656.0,240.71,240.82,240.07,240.39,14656.0
2019-04-22 12:20:00,240.39,240.96,240.2,240.9,5813.0,240.39,240.96,240.2,240.9,5813.0
2019-04-22 12:30:00,240.82,241.13,240.7,241.09,7602.0,240.82,241.13,240.7,241.09,7602.0
2019-04-22 12:40:00,241.03,241.4,240.98,241.08,6130.0,241.03,241.4,240.98,241.08,6130.0
2019-04-22 12:50:00,240.91,241.01,240.82,240.9,5184.0,240.91,241.01,240.82,240.9,5184.0
2019-04-22 13:00:00,240.96,241.02,240.64,240.76,5871.0,240.96,241.02,240.64,240.76,5871.0
2019-04-22 13:10:00,240.76,241.0,240.65,240.9,8247.0,240.76,241.0,240.65,240.9,8247.0
2019-04-22 13:20:00,240.9,241.67,240.83,241.34,8207.0,240.9,241.67,240.83,241.34,8207.0
2019-04-22 13:30:00,241.26,241.69,241.26,241.6,13353.0,241.26,241.69,241.26,241.6,13353.0
2019-04-22 13:40:00,241.64,241.81,241.36,241.7,12659.0,241.64,241.81,241.36,241.7,12659.0
2019-04-22 13:50:00,241.73,242.89,241.64,242.83,48835.0,241.73,242.89,241.64,242.83,48835.0
2019-04-22 14:00:00,242.92,243.08,242.03,242.06,19131.0,242.92,243.08,242.03,242.06,19131.0
2019-04-22 14:10:00,242.04,242.5,242.04,242.28,10198.0,242.04,242.5,242.04,242.28,10198.0
2019-04-22 14:20:00,242.27,242.67,242.24,242.48,12971.0,242.27,242.67,242.24,242.48,12971.0
2019-04-22 14:30:00,242.49,242.55,242.31,242.49,13492.0,242.49,242.55,242.31,242.49,13492.0
2019-04-22 14:40:00,242.42,243.08,242.23,243.08,14558.0,242.42,243.08,242.23,243.08,14558.0
2019-04-22 14:50:00,243.05,243.57,242.92,243.07,18077.0,243.05,243.57,242.92,243.07,18077.0
2019-04-22 15:00:00,243.07,243.07,242.63,242.74,14714.0,243.07,243.07,242.63,242.74,14714.0
2019-04-22 15:10:00,242.69,243.0,242.63,242.97,13536.0,242.69,243.0,242.63,242.97,13536.0
2019-04-22 15:20:00,242.98,243.06,242.63,242.92,25822.0,242.98,243.06,242.63,242.92,25822.0
2019-04-22 15:30:00,242.96,243.32,242.75,243.11,37975.0,242.96,243.32,242.75,243.11,37975.0
2019-04-22 15:40:00,243.11,243.15,242.69,242.8,36786.0,243.11,243.15,242.69,242.8,36786.0
2019-04-22 15:50:00,242.8,242.9,242.21,242.71,98118.0,242.8,242.9,242.21,242.71,98118.0
2019-04-23 09:30:00,243.25,243.5,241.42,243.5,50189.0,243.25,243.5,241.42,243.5,50189.0
2019-04-23 09:40:00,243.39,245.24,243.3,243.79,107259.0,243.39,245.24,243.3,243.79,107259.0
2019-04-23 09:50:00,243.9,245.5,243.79,245.2,64558.0,243.9,245.5,243.79,245.2,64558.0
2019-04-23 10:00:00,245.18,246.19,244.83,245.53,58079.0,245.18,246.19,244.83,245.53,58079.0
2019-04-23 10:10:00,245.62,245.75,245.19,245.48,31961.0,245.62,245.75,245.19,245.48,31961.0
2019-04-23 10:20:00,245.46,247.34,245.46,246.87,81928.0,245.46,247.34,245.46,246.87,81928.0
2019-04-23 10:30:00,246.92,247.01,245.15,245.25,37588.0,246.92,247.01,245.15,245.25,37588.0
2019-04-23 10:40:00,245.24,245.66,244.38,244.64,24272.0,245.24,245.66,244.38,244.64,24272.0
2019-04-23 10:50:00,244.72,244.92,243.9,244.36,34627.0,244.72,244.92,243.9,244.36,34627.0
2019-04-23 11:00:00,244.23,244.26,243.77,244.01,20805.0,244.23,244.26,243.77,244.01,20805.0
2019-04-23 11:10:00,244.02,244.27,243.74,244.08,15687.0,244.02,244.27,243.74,244.08,15687.0
2019-04-23 11:20:00,244.09,244.77,243.91,244.08,64619.0,244.09,244.77,243.91,244.08,64619.0
2019-04-23 11:30:00,244.08,244.37,243.68,243.7,33568.0,244.08,244.37,243.68,243.7,33568.0
2019-04-23 11:40:00,243.59,243.67,243.0,243.14,33910.0,243.59,243.67,243.0,243.14,33910.0
2019-04-23 11:50:00,243.23,243.27,242.26,242.36,31199.0,243.23,243.27,242.26,242.36,31199.0
2019-04-23 12:00:00,242.32,242.63,241.87,242.44,53475.0,242.32,242.63,241.87,242.44,53475.0
2019-04-23 12:10:00,242.34,244.49,242.31,242.63,28970.0,242.34,244.49,242.31,242.63,28970.0
2019-04-23 12:20:00,242.63,242.63,241.87,242.08,34167.0,242.63,242.63,241.87,242.08,34167.0
2019-04-23 12:30:00,242.0,242.05,241.1,241.59,32447.0,242.0,242.05,241.1,241.59,32447.0
2019-04-23 12:40:00,241.5,241.75,241.17,241.52,16844.0,241.5,241.75,241.17,241.52,16844.0
2019-04-23 12:50:00,241.48,241.84,241.29,241.48,28361.0,241.48,241.84,241.29,241.48,28361.0
2019-04-23 13:00:00,241.51,241.97,241.42,241.92,25172.0,241.51,241.97,241.42,241.92,25172.0
2019-04-23 13:10:00,241.91,242.41,241.91,242.38,17803.0,241.91,242.41,241.91,242.38,17803.0
2019-04-23 13:20:00,242.33,242.51,242.17,242.28,8777.0,242.33,242.51,242.17,242.28,8777.0
2019-04-23 13:30:00,242.2,242.67,242.09,242.34,33478.0,242.2,242.67,242.09,242.34,33478.0
2019-04-23 13:40:00,242.38,242.61,242.38,242.56,16101.0,242.38,242.61,242.38,242.56,16101.0
2019-04-23 13:50:00,242.65,243.32,241.5,243.16,24351.0,242.65,243.32,241.5,243.16,24351.0
2019-04-23 14:00:00,243.25,244.1,243.25,244.08,50092.0,243.25,244.1,243.25,244.08,50092.0
2019-04-23 14:10:00,244.1,244.42,243.84,244.01,22248.0,244.1,244.42,243.84,244.01,22248.0
2019-04-23 14:20:00,244.08,244.29,243.98,244.05,22260.0,244.08,244.29,243.98,244.05,22260.0
2019-04-23 14:30:00,244.04,244.99,244.01,244.85,37587.0,244.04,244.99,244.01,244.85,37587.0
2019-04-23 14:40:00,244.89,245.11,244.75,244.79,17940.0,244.89,245.11,244.75,244.79,17940.0
2019-04-23 14:50:00,244.75,244.86,244.53,244.73,14069.0,244.75,244.86,244.53,244.73,14069.0
2019-04-23 15:00:00,244.75,244.86,244.44,244.69,19786.0,244.75,244.86,244.44,244.69,19786.0
2019-04-23 15:10:00,244.68,244.69,244.38,244.47,22167.0,244.68,244.69,244.38,244.47,22167.0
2019-04-23 15:20:00,244.44,244.67,244.29,244.63,14793.0,244.44,244.67,244.29,244.63,14793.0
2019-04-23 15:30:00,244.68,244.68,244.26,244.33,18267.0,244.68,244.68,244.26,244.33,18267.0
2019-04-23 15:40:00,244.33,244.34,243.55,243.66,53083.0,244.33,244.34,243.55,243.66,53083.0
2019-04-23 15:50:00,243.64,243.99,243.39,243.55,108751.0,243.64,243.99,243.39,243.55,108751.0
2019-04-24 09:30:00,245.0,245.38,242.77,244.09,65836.0,245.0,245.38,242.77,244.09,65836.0
2019-04-24 09:40:00,244.04,244.04,242.01,242.93,28605.0,244.04,244.04,242.01,242.93,28605.0
2019-04-24 09:50:00,242.88,242.9,241.31,241.78,36334.0,242.88,242.9,241.31,241.78,36334.0
2019-04-24 10:00:00,241.9,243.14,241.05,242.56,36044.0,241.9,243.14,241.05,242.56,36044.0
2019-04-24 10:10:00,242.68,243.05,242.25,242.36,21192.0,242.68,243.05,242.25,242.36,21192.0
2019-04-24 10:20:00,242.41,242.45,241.61,241.92,14475.0,242.41,242.45,241.61,241.92,14475.0
2019-04-24 10:30:00,241.76,242.38,241.46,241.75,27238.0,241.76,242.38,241.46,241.75,27238.0
2019-04-24 10:40:00,241.84,242.16,241.44,242.16,24900.0,241.84,242.16,241.44,242.16,24900.0
2019-04-24 10:50:00,242.05,244.43,242.0,244.3,56914.0,242.05,244.43,242.0,244.3,56914.0
2019-04-24 11:00:00,244.49,244.89,244.18,244.74,152912.0,244.49,244.89,244.18,244.74,152912.0
2019-04-24 11:10:00,244.8,244.82,243.84,244.24,51296.0,244.8,244.82,243.84,244.24,51296.0
2019-04-24 11:20:00,244.16,244.45,243.96,244.13,24855.0,244.16,244.45,243.96,244.13,24855.0
2019-04-24 11:30:00,244.21,244.29,243.68,243.75,14701.0,244.21,244.29,243.68,243.75,14701.0
2019-04-24 11:40:00,243.75,243.95,243.26,243.44,16833.0,243.75,243.95,243.26,243.44,16833.0
2019-04-24 11:50:00,243.39,244.35,243.34,244.07,25802.0,243.39,244.35,243.34,244.07,25802.0
2019-04-24 12:00:00,244.04,244.47,243.96,244.4,27301.0,244.04,244.47,243.96,244.4,27301.0
2019-04-24 12:10:00,244.4,244.4,243.81,244.09,15221.0,244.4,244.4,243.81,244.09,15221.0
2019-04-24 12:20:00,244.04,244.17,243.68,243.94,12032.0,244.04,244.17,243.68,243.94,12032.0
2019-04-24 12:30:00,243.89,244.22,243.55,244.04,23674.0,243.89,244.22,243.55,244.04,23674.0
2019-04-24 12:40:00,243.98,244.15,243.72,243.75,18092.0,243.98,244.15,243.72,243.75,18092.0
2019-04-24 12:50:00,243.71,243.72,243.21,243.63,19097.0,243.71,243.72,243.21,243.63,19097.0
2019-04-24 13:00:00,243.58,243.67,242.73,242.93,28520.0,243.58,243.67,242.73,242.93,28520.0
2019-04-24 13:10:00,242.93,242.93,242.03,242.18,29113.0,242.93,242.93,242.03,242.18,29113.0
2019-04-24 13:20:00,242.21,242.85,242.06,242.77,21103.0,242.21,242.85,242.06,242.77,21103.0
2019-04-24 13:30:00,242.82,243.36,242.81,243.33,26205.0,242.82,243.36,242.81,243.33,26205.0
2019-04-24 13:40:00,243.35,243.52,243.07,243.16,22794.0,243.35,243.52,243.07,243.16,22794.0
2019-04-24 13:50:00,243.12,243.94,243.11,243.86,35336.0,243.12,243.94,243.11,243.86,35336.0
2019-04-24 14:00:00,243.82,244.25,242.77,242.81,68854.0,243.82,244.25,242.77,242.81,68854.0
2019-04-24 14:10:00,242.81,243.14,242.53,242.87,14572.0,242.81,243.14,242.53,242.87,14572.0
2019-04-24 14:20:00,242.86,243.49,242.86,243.45,27397.0,242.86,243.49,242.86,243.45,27397.0
2019-04-24 14:30:00,243.43,243.43,242.94,243.18,15632.0,243.43,243.43,242.94,243.18,15632.0
2019-04-24 14:40:00,243.13,243.3,242.76,243.19,21349.0,243.13,243.3,242.76,243.19,21349.0
2019-04-24 14:50:00,243.19,243.57,243.19,243.49,26062.0,243.19,243.57,243.19,243.49,26062.0
2019-04-24 15:00:00,243.49,243.85,243.22,243.29,76034.0,243.49,243.85,243.22,243.29,76034.0
2019-04-24 15:10:00,243.29,243.47,242.77,243.07,24366.0,243.29,243.47,242.77,243.07,24366.0
2019-04-24 15:20:00,243.07,243.44,243.07,243.38,31946.0,243.07,243.44,243.07,243.38,31946.0
2019-04-24 15:30:00,243.32,243.44,242.68,242.7,46046.0,243.32,243.44,242.68,242.7,46046.0
2019-04-24 15:40:00,242.69,242.78,242.6,242.73,73145.0,242.69,242.78,242.6,242.73,73145.0
2019-04-24 15:50:00,242.71,243.16,242.09,242.14,176908.0,242.71,243.16,242.09,242.14,176908.0
2019-04-25 09:30:00,261.02,268.05,259.0,263.03,648438.0,261.02,268.05,259.0,263.03,648438.0
2019-04-25 09:40:00,263.21,268.89,261.87,268.51,339437.0,263.21,268.89,261.87,268.51,339437.0
2019-04-25 09:50:00,268.5,269.27,264.89,265.78,223465.0,268.5,269.27,264.89,265.78,223465.0
2019-04-25 10:00:00,265.68,266.67,263.63,264.39,163718.0,265.68,266.67,263.63,264.39,163718.0
2019-04-25 10:10:00,264.54,264.74,259.5,260.63,147361.0,264.54,264.74,259.5,260.63,147361.0
2019-04-25 10:20:00,260.72,262.29,258.18,261.72,141721.0,260.72,262.29,258.18,261.72,141721.0
2019-04-25 10:30:00,261.97,263.95,261.8,263.81,120502.0,261.97,263.95,261.8,263.81,120502.0
2019-04-25 10:40:00,263.89,264.8,262.75,263.69,79354.0,263.89,264.8,262.75,263.69,79354.0
2019-04-25 10:50:00,263.61,265.1,262.75,264.71,52178.0,263.61,265.1,262.75,264.71,52178.0
2019-04-25 11:00:00,264.74,264.96,262.66,262.71,41285.0,264.74,264.96,262.66,262.71,41285.0
2019-04-25 11:10:00,262.89,262.9,260.33,260.76,51661.0,262.89,262.9,260.33,260.76,51661.0
2019-04-25 11:20:00,261.15,262.35,261.0,261.67,35825.0,261.15,262.35,261.0,261.67,35825.0
2019-04-25 11:30:00,261.57,262.76,260.23,262.22,42006.0,261.57,262.76,260.23,262.22,42006.0
2019-04-25 11:40:00,262.22,262.55,260.33,260.59,21477.0,262.22,262.55,260.33,260.59,21477.0
2019-04-25 11:50:00,260.68,261.38,260.0,260.76,34927.0,260.68,261.38,260.0,260.76,34927.0
2019-04-25 12:00:00,260.63,261.73,260.5,261.72,28680.0,260.63,261.73,260.5,261.72,28680.0
2019-04-25 12:10:00,261.73,261.88,260.1,260.56,49213.0,261.73,261.88,260.1,260.56,49213.0
2019-04-25 12:20:00,260.55,260.65,258.82,259.1,56598.0,260.55,260.65,258.82,259.1,56598.0
2019-04-25 12:30:00,258.94,260.11,258.27,260.09,57717.0,258.94,260.11,258.27,260.09,57717.0
2019-04-25 12:40:00,260.09,260.76,259.77,260.52,52407.0,260.09,260.76,259.77,260.52,52407.0
2019-04-25 12:50:00,260.49,261.05,259.86,260.86,63007.0,260.49,261.05,259.86,260.86,63007.0
2019-04-25 13:00:00,260.84,260.93,260.02,260.16,23866.0,260.84,260.93,260.02,260.16,23866.0
2019-04-25 13:10:00,260.4,261.27,260.18,261.01,25116.0,260.4,261.27,260.18,261.01,25116.0
2019-04-25 13:20:00,261.01,262.04,260.67,261.34,43733.0,261.01,262.04,260.67,261.34,43733.0
2019-04-25 13:30:00,261.45,262.06,260.61,261.98,30112.0,261.45,262.06,260.61,261.98,30112.0
2019-04-25 13:40:00,262.06,262.07,261.24,261.83,20951.0,262.06,262.07,261.24,261.83,20951.0
2019-04-25 13:50:00,261.76,262.12,261.3,261.91,23380.0,261.76,262.12,261.3,261.91,23380.0
2019-04-25 14:00:00,261.81,262.17,261.0,261.01,43910.0,261.81,262.17,261.0,261.01,43910.0
2019-04-25 14:10:00,260.86,261.11,260.3,260.31,23894.0,260.86,261.11,260.3,260.31,23894.0
2019-04-25 14:20:00,260.31,260.31,259.4,259.63,31264.0,260.31,260.31,259.4,259.63,31264.0
2019-04-25 14:30:00,259.71,259.87,258.25,259.09,73838.0,259.71,259.87,258.25,259.09,73838.0
2019-04-25 14:40:00,259.3,260.13,258.61,259.07,43339.0,259.3,260.13,258.61,259.07,43339.0
2019-04-25 14:50:00,259.03,259.62,258.6,259.19,41143.0,259.03,259.62,258.6,259.19,41143.0
2019-04-25 15:00:00,259.2,259.66,258.93,259.22,40780.0,259.2,259.66,258.93,259.22,40780.0
2019-04-25 15:10:00,259.12,259.67,259.06,259.33,32017.0,259.12,259.67,259.06,259.33,32017.0
2019-04-25 15:20:00,259.3,259.99,259.07,259.57,47482.0,259.3,259.99,259.07,259.57,47482.0
2019-04-25 15:30:00,259.65,260.98,259.35,260.98,73029.0,259.65,260.98,259.35,260.98,73029.0
2019-04-25 15:40:00,260.98,261.98,259.78,261.26,121223.0,260.98,261.98,259.78,261.26,121223.0
2019-04-25 15:50:00,261.45,262.45,260.79,260.85,237323.0,261.45,262.45,260.79,260.85,237323.0
2019-04-26 09:30:00,260.0,260.47,258.25,258.25,63125.0,260.0,260.47,258.25,258.25,63125.0
2019-04-26 09:40:00,258.25,260.4,257.09,260.26,96179.0,258.25,260.4,257.09,260.26,96179.0
2019-04-26 09:50:00,260.19,262.12,259.88,262.09,67716.0,260.19,262.12,259.88,262.09,67716.0
2019-04-26 10:00:00,262.09,263.78,261.04,263.22,50004.0,262.09,263.78,261.04,263.22,50004.0
2019-04-26 10:10:00,263.35,263.66,262.42,263.35,77751.0,263.35,263.66,262.42,263.35,77751.0
2019-04-26 10:20:00,263.26,263.53,262.12,262.91,64298.0,263.26,263.53,262.12,262.91,64298.0
2019-04-26 10:30:00,262.89,263.33,262.8,263.16,29394.0,262.89,263.33,262.8,263.16,29394.0
2019-04-26 10:40:00,263.05,264.08,262.87,263.72,36642.0,263.05,264.08,262.87,263.72,36642.0
2019-04-26 10:50:00,263.81,264.39,263.81,264.38,35749.0,263.81,264.39,263.81,264.38,35749.0
2019-04-26 11:00:00,264.38,265.42,264.19,265.42,55463.0,264.38,265.42,264.19,265.42,55463.0
2019-04-26 11:10:00,265.28,265.5,264.4,264.44,45845.0,265.28,265.5,264.4,264.44,45845.0
2019-04-26 11:20:00,264.46,265.04,264.12,264.93,25114.0,264.46,265.04,264.12,264.93,25114.0
2019-04-26 11:30:00,264.98,265.29,264.62,265.13,41001.0,264.98,265.29,264.62,265.13,41001.0
2019-04-26 11:40:00,265.03,265.38,264.78,265.36,40657.0,265.03,265.38,264.78,265.36,40657.0
2019-04-26 11:50:00,265.39,265.89,265.1,265.34,28948.0,265.39,265.89,265.1,265.34,28948.0
2019-04-26 12:00:00,265.26,265.49,264.8,265.06,45368.0,265.26,265.49,264.8,265.06,45368.0
2019-04-26 12:10:00,265.01,265.12,264.53,264.77,19466.0,265.01,265.12,264.53,264.77,19466.0
2019-04-26 12:20:00,264.76,265.07,264.52,264.96,15661.0,264.76,265.07,264.52,264.96,15661.0
2019-04-26 12:30:00,264.98,265.76,264.98,265.29,30793.0,264.98,265.76,264.98,265.29,30793.0
2019-04-26 12:40:00,265.34,265.8,265.16,265.76,43122.0,265.34,265.8,265.16,265.76,43122.0
2019-04-26 12:50:00,265.76,265.95,265.09,265.13,21746.0,265.76,265.95,265.09,265.13,21746.0
2019-04-26 13:00:00,265.05,265.07,264.36,264.72,22054.0,265.05,265.07,264.36,264.72,22054.0
2019-04-26 13:10:00,264.7,265.06,264.39,264.98,15666.0,264.7,265.06,264.39,264.98,15666.0
2019-04-26 13:20:00,265.0,265.12,264.84,264.88,20290.0,265.0,265.12,264.84,264.88,20290.0
2019-04-26 13:30:00,264.94,265.28,264.89,265.23,19897.0,264.94,265.28,264.89,265.23,19897.0
2019-04-26 13:40:00,265.14,265.14,264.84,265.0,16609.0,265.14,265.14,264.84,265.0,16609.0
2019-04-26 13:50:00,265.06,265.77,265.06,265.48,16731.0,265.06,265.77,265.06,265.48,16731.0
2019-04-26 14:00:00,265.58,266.15,265.29,266.02,47602.0,265.58,266.15,265.29,266.02,47602.0
2019-04-26 14:10:00,266.05,266.81,266.05,266.67,24603.0,266.05,266.81,266.05,266.67,24603.0
2019-04-26 14:20:00,266.76,266.81,266.41,266.55,18284.0,266.76,266.81,266.41,266.55,18284.0
2019-04-26 14:30:00,266.61,266.81,266.31,266.8,36603.0,266.61,266.81,266.31,266.8,36603.0
2019-04-26 14:40:00,266.75,267.46,266.7,267.0,23854.0,266.75,267.46,266.7,267.0,23854.0
2019-04-26 14:50:00,267.0,267.51,266.96,267.29,28163.0,267.0,267.51,266.96,267.29,28163.0
2019-04-26 15:00:00,267.33,267.5,267.0,267.38,43342.0,267.33,267.5,267.0,267.38,43342.0
2019-04-26 15:10:00,267.38,267.52,266.94,267.31,36662.0,267.38,267.52,266.94,267.31,36662.0
2019-04-26 15:20:00,267.32,267.84,267.19,267.66,30686.0,267.32,267.84,267.19,267.66,30686.0
2019-04-26 15:30:00,267.65,267.8,267.38,267.53,36677.0,267.65,267.8,267.38,267.53,36677.0
2019-04-26 15:40:00,267.54,267.81,267.49,267.65,74080.0,267.54,267.81,267.49,267.65,74080.0
2019-04-26 15:50:00,267.63,267.64,266.65,267.13,132049.0,267.63,267.64,266.65,267.13,132049.0
2019-04-29 09:30:00,267.1,271.75,267.1,270.22,140092.0,267.1,271.75,267.1,270.22,140092.0
2019-04-29 09:40:00,269.81,271.47,268.62,270.26,59970.0,269.81,271.47,268.62,270.26,59970.0
2019-04-29 09:50:00,270.04,272.27,269.28,271.56,51388.0,270.04,272.27,269.28,271.56,51388.0
2019-04-29 10:00:00,271.67,271.84,268.85,269.46,38208.0,271.67,271.84,268.85,269.46,38208.0
2019-04-29 10:10:00,269.67,270.62,269.46,270.28,32091.0,269.67,270.62,269.46,270.28,32091.0
2019-04-29 10:20:00,270.39,271.18,270.38,270.71,26234.0,270.39,271.18,270.38,270.71,26234.0
2019-04-29 10:30:00,270.99,271.66,270.45,271.3,29974.0,270.99,271.66,270.45,271.3,29974.0
2019-04-29 10:40:00,271.29,271.96,271.06,271.55,37253.0,271.29,271.96,271.06,271.55,37253.0
2019-04-29 10:50:00,271.55,272.25,271.34,272.05,37264.0,271.55,272.25,271.34,272.05,37264.0
2019-04-29 11:00:00,272.23,273.0,272.09,272.61,41663.0,272.23,273.0,272.09,272.61,41663.0
2019-04-29 11:10:00,272.62,272.96,271.37,271.5,43709.0,272.62,272.96,271.37,271.5,43709.0
2019-04-29 11:20:00,271.59,271.79,271.23,271.52,20163.0,271.59,271.79,271.23,271.52,20163.0
2019-04-29 11:30:00,271.52,271.59,270.27,270.38,50822.0,271.52,271.59,270.27,270.38,50822.0
2019-04-29 11:40:00,270.31,270.56,269.37,269.96,53399.0,270.31,270.56,269.37,269.96,53399.0
2019-04-29 11:50:00,269.89,270.04,269.17,269.18,29382.0,269.89,270.04,269.17,269.18,29382.0
2019-04-29 12:00:00,269.18,269.51,268.59,269.19,49085.0,269.18,269.51,268.59,269.19,49085.0
2019-04-29 12:10:00,269.2,269.86,268.84,269.61,51499.0,269.2,269.86,268.84,269.61,51499.0
2019-04-29 12:20:00,269.63,269.73,269.14,269.6,29228.0,269.63,269.73,269.14,269.6,29228.0
2019-04-29 12:30:00,269.65,270.94,269.6,270.86,37873.0,269.65,270.94,269.6,270.86,37873.0
2019-04-29 12:40:00,270.86,271.44,270.79,271.37,23076.0,270.86,271.44,270.79,271.37,23076.0
2019-04-29 12:50:00,271.29,271.82,271.29,271.66,19632.0,271.29,271.82,271.29,271.66,19632.0
2019-04-29 13:00:00,271.63,271.81,271.46,271.73,15160.0,271.63,271.81,271.46,271.73,15160.0
2019-04-29 13:10:00,271.73,271.85,271.54,271.81,10830.0,271.73,271.85,271.54,271.81,10830.0
2019-04-29 13:20:00,271.79,272.07,271.78,272.05,19202.0,271.79,272.07,271.78,272.05,19202.0
2019-04-29 13:30:00,272.09,272.45,271.93,272.12,18142.0,272.09,272.45,271.93,272.12,18142.0
2019-04-29 13:40:00,272.15,272.36,272.09,272.21,21435.0,272.15,272.36,272.09,272.21,21435.0
2019-04-29 13:50:00,272.2,272.65,272.11,272.63,32645.0,272.2,272.65,272.11,272.63,32645.0
2019-04-29 14:00:00,272.54,273.1,272.54,273.07,25928.0,272.54,273.1,272.54,273.07,25928.0
2019-04-29 14:10:00,273.06,273.47,272.51,272.83,42724.0,273.06,273.47,272.51,272.83,42724.0
2019-04-29 14:20:00,272.89,272.91,272.51,272.59,21728.0,272.89,272.91,272.51,272.59,21728.0
2019-04-29 14:30:00,272.59,272.64,272.29,272.41,17418.0,272.59,272.64,272.29,272.41,17418.0
2019-04-29 14:40:00,272.36,272.81,272.36,272.5,16688.0,272.36,272.81,272.36,272.5,16688.0
2019-04-29 14:50:00,272.49,272.88,272.42,272.79,20046.0,272.49,272.88,272.42,272.79,20046.0
2019-04-29 15:00:00,272.79,272.79,272.33,272.62,19680.0,272.79,272.79,272.33,272.62,19680.0
2019-04-29 15:10:00,272.56,272.74,272.46,272.56,17094.0,272.56,272.74,272.46,272.56,17094.0
2019-04-29 15:20:00,272.57,272.58,271.79,271.85,34207.0,272.57,272.58,271.79,271.85,34207.0
2019-04-29 15:30:00,271.87,272.33,271.71,272.3,30850.0,271.87,272.33,271.71,272.3,30850.0
2019-04-29 15:40:00,272.31,272.68,272.31,272.65,85340.0,272.31,272.68,272.31,272.65,85340.0
2019-04-29 15:50:00,272.65,272.65,271.82,271.82,119524.0,272.65,272.65,271.82,271.82,119524.0
2019-04-30 09:30:00,271.0,272.99,271.0,271.68,46677.0,271.0,272.99,271.0,271.68,46677.0
2019-04-30 09:40:00,271.74,273.25,271.34,273.23,39710.0,271.74,273.25,271.34,273.23,39710.0
2019-04-30 09:50:00,273.28,273.82,272.4,272.76,44047.0,273.28,273.82,272.4,272.76,44047.0
2019-04-30 10:00:00,272.46,273.52,272.3,273.0,62951.0,272.46,273.52,272.3,273.0,62951.0
2019-04-30 10:10:00,272.95,272.95,270.21,270.65,73396.0,272.95,272.95,270.21,270.65,73396.0
2019-04-30 10:20:00,270.54,270.8,269.11,269.88,80835.0,270.54,270.8,269.11,269.88,80835.0
2019-04-30 10:30:00,269.89,270.79,269.75,269.78,72514.0,269.89,270.79,269.75,269.78,72514.0
2019-04-30 10:40:00,269.69,270.85,269.51,270.68,21097.0,269.69,270.85,269.51,270.68,21097.0
2019-04-30 10:50:00,270.63,270.97,270.02,270.33,49078.0,270.63,270.97,270.02,270.33,49078.0
2019-04-30 11:00:00,270.32,270.32,268.73,269.03,48506.0,270.32,270.32,268.73,269.03,48506.0
2019-04-30 11:10:00,269.0,269.77,268.84,269.74,23697.0,269.0,269.77,268.84,269.74,23697.0
2019-04-30 11:20:00,269.75,270.6,269.75,269.98,22296.0,269.75,270.6,269.75,269.98,22296.0
2019-04-30 11:30:00,269.95,271.18,269.75,270.79,32093.0,269.95,271.18,269.75,270.79,32093.0
2019-04-30 11:40:00,270.82,271.44,270.66,271.25,20487.0,270.82,271.44,270.66,271.25,20487.0
2019-04-30 11:50:00,271.11,271.76,270.87,271.25,13028.0,271.11,271.76,270.87,271.25,13028.0
2019-04-30 12:00:00,271.4,271.47,271.0,271.2,13115.0,271.4,271.47,271.0,271.2,13115.0
2019-04-30 12:10:00,271.2,272.72,271.2,272.15,27690.0,271.2,272.72,271.2,272.15,27690.0
2019-04-30 12:20:00,272.29,272.38,271.35,271.51,11697.0,272.29,272.38,271.35,271.51,11697.0
2019-04-30 12:30:00,271.48,272.21,271.46,272.11,15680.0,271.48,272.21,271.46,272.11,15680.0
2019-04-30 12:40:00,272.04,272.17,271.0,271.15,6138.0,272.04,272.17,271.0,271.15,6138.0
2019-04-30 12:50:00,271.2,271.71,271.0,271.57,13536.0,271.2,271.71,271.0,271.57,13536.0
2019-04-30 13:00:00,271.67,271.89,271.25,271.25,8476.0,271.67,271.89,271.25,271.25,8476.0
2019-04-30 13:10:00,271.32,271.35,270.59,270.62,6350.0,271.32,271.35,270.59,270.62,6350.0
2019-04-30 13:20:00,270.79,270.92,270.38,270.63,12706.0,270.79,270.92,270.38,270.63,12706.0
2019-04-30 13:30:00,270.6,271.32,270.43,270.62,38732.0,270.6,271.32,270.43,270.62,38732.0
2019-04-30 13:40:00,270.61,271.0,270.61,270.97,8219.0,270.61,271.0,270.61,270.97,8219.0
2019-04-30 13:50:00,271.05,271.21,270.8,271.08,20703.0,271.05,271.21,270.8,271.08,20703.0
2019-04-30 14:00:00,271.09,271.26,270.39,270.44,32986.0,271.09,271.26,270.39,270.44,32986.0
2019-04-30 14:10:00,270.46,270.92,270.25,270.86,20834.0,270.46,270.92,270.25,270.86,20834.0
2019-04-30 14:20:00,271.06,271.06,270.61,270.74,25841.0,271.06,271.06,270.61,270.74,25841.0
2019-04-30 14:30:00,270.68,271.51,270.61,271.15,25867.0,270.68,271.51,270.61,271.15,25867.0
2019-04-30 14:40:00,271.16,271.7,270.95,271.12,18609.0,271.16,271.7,270.95,271.12,18609.0
2019-04-30 14:50:00,271.12,271.51,270.9,271.29,14603.0,271.12,271.51,270.9,271.29,14603.0
2019-04-30 15:00:00,271.21,271.51,270.88,271.21,18124.0,271.21,271.51,270.88,271.21,18124.0
2019-04-30 15:10:00,271.15,271.33,270.94,271.22,13406.0,271.15,271.33,270.94,271.22,13406.0
2019-04-30 15:20:00,271.24,271.43,271.0,271.0,10610.0,271.24,271.43,271.0,271.0,10610.0
2019-04-30 15:30:00,271.07,271.59,271.07,271.54,22608.0,271.07,271.59,271.07,271.54,22608.0
2019-04-30 15:40:00,271.51,271.52,271.02,271.15,23307.0,271.51,271.52,271.02,271.15,23307.0
2019-04-30 15:50:00,271.14,271.88,271.07,271.59,66772.0,271.14,271.88,271.07,271.59,66772.0
2019-05-01 09:30:00,273.16,273.16,269.25,270.9,36828.0,273.16,273.16,269.25,270.9,36828.0
2019-05-01 09:40:00,270.9,271.29,268.32,268.97,23933.0,270.9,271.29,268.32,268.97,23933.0
2019-05-01 09:50:00,269.27,269.77,268.31,269.63,66743.0,269.27,269.77,268.31,269.63,66743.0
2019-05-01 10:00:00,269.55,270.9,268.71,270.3,24231.0,269.55,270.9,268.71,270.3,24231.0
2019-05-01 10:10:00,270.13,271.5,269.94,270.17,15920.0,270.13,271.5,269.94,270.17,15920.0
2019-05-01 10:20:00,270.17,270.51,269.79,270.1,24871.0,270.17,270.51,269.79,270.1,24871.0
2019-05-01 10:30:00,270.1,270.33,269.41,269.41,23276.0,270.1,270.33,269.41,269.41,23276.0
2019-05-01 10:40:00,269.52,270.21,269.52,269.95,48229.0,269.52,270.21,269.52,269.95,48229.0
2019-05-01 10:50:00,270.21,270.51,269.94,270.24,8307.0,270.21,270.51,269.94,270.24,8307.0
2019-05-01 11:00:00,270.08,270.83,269.72,270.61,19437.0,270.08,270.83,269.72,270.61,19437.0
2019-05-01 11:10:00,270.62,270.78,270.38,270.47,14829.0,270.62,270.78,270.38,270.47,14829.0
2019-05-01 11:20:00,270.64,271.04,270.44,271.04,6869.0,270.64,271.04,270.44,271.04,6869.0
2019-05-01 11:30:00,271.02,271.22,270.65,271.21,10301.0,271.02,271.22,270.65,271.21,10301.0
2019-05-01 11:40:00,271.35,272.39,271.35,271.69,23947.0,271.35,272.39,271.35,271.69,23947.0
2019-05-01 11:50:00,271.84,271.84,271.2,271.3,7510.0,271.84,271.84,271.2,271.3,7510.0
2019-05-01 12:00:00,271.35,271.94,271.35,271.75,10487.0,271.35,271.94,271.35,271.75,10487.0
2019-05-01 12:10:00,271.86,272.08,271.34,271.34,3000.0,271.86,272.08,271.34,271.34,3000.0
2019-05-01 12:20:00,271.36,271.64,270.76,270.82,10353.0,271.36,271.64,270.76,270.82,10353.0
2019-05-01 12:30:00,270.91,271.54,270.91,271.39,8525.0,270.91,271.54,270.91,271.39,8525.0
2019-05-01 12:40:00,271.19,271.36,270.94,271.08,4700.0,271.19,271.36,270.94,271.08,4700.0
2019-05-01 12:50:00,271.14,271.25,270.97,271.16,28474.0,271.14,271.25,270.97,271.16,28474.0
2019-05-01 13:00:00,271.24,271.5,270.82,270.82,3941.0,271.24,271.5,270.82,270.82,3941.0
2019-05-01 13:10:00,270.84,271.11,270.74,271.11,5944.0,270.84,271.11,270.74,271.11,5944.0
2019-05-01 13:20:00,271.28,271.34,270.67,270.73,4581.0,271.28,271.34,270.67,270.73,4581.0
2019-05-01 13:30:00,270.67,270.79,270.5,270.63,4279.0,270.67,270.79,270.5,270.63,4279.0
2019-05-01 13:40:00,270.6,271.13,270.54,270.85,4506.0,270.6,271.13,270.54,270.85,4506.0
2019-05-01 13:50:00,270.84,270.9,270.58,270.63,6164.0,270.84,270.9,270.58,270.63,6164.0
2019-05-01 14:00:00,270.57,271.77,270.53,271.3,23219.0,270.57,271.77,270.53,271.3,23219.0
2019-05-01 14:10:00,271.29,271.98,271.28,271.73,14568.0,271.29,271.98,271.28,271.73,14568.0
2019-05-01 14:20:00,271.7,271.84,271.22,271.22,8727.0,271.7,271.84,271.22,271.22,8727.0
2019-05-01 14:30:00,271.29,271.52,270.16,270.16,8265.0,271.29,271.52,270.16,270.16,8265.0
2019-05-01 14:40:00,270.34,270.73,269.6,270.37,24079.0,270.34,270.73,269.6,270.37,24079.0
2019-05-01 14:50:00,270.38,271.38,270.24,270.96,12943.0,270.38,271.38,270.24,270.96,12943.0
2019-05-01 15:00:00,270.97,271.04,270.27,270.62,20824.0,270.97,271.04,270.27,270.62,20824.0
2019-05-01 15:10:00,270.74,270.75,270.36,270.74,10067.0,270.74,270.75,270.36,270.74,10067.0
2019-05-01 15:20:00,270.66,270.74,270.2,270.32,91445.0,270.66,270.74,270.2,270.32,91445.0
2019-05-01 15:30:00,270.27,270.74,269.81,270.32,100459.0,270.27,270.74,269.81,270.32,100459.0
2019-05-01 15:40:00,270.42,270.89,270.29,270.37,39982.0,270.42,270.89,270.29,270.37,39982.0
2019-05-01 15:50:00,270.37,270.49,270.0,270.4,187643.0,270.37,270.49,270.0,270.4,187643.0
2019-05-02 09:30:00,264.86,265.81,261.29,265.6,257342.0,264.86,265.81,261.29,265.6,257342.0
2019-05-02 09:40:00,265.55,269.99,265.55,267.95,148623.0,265.55,269.99,265.55,267.95,148623.0
2019-05-02 09:50:00,267.57,268.37,266.65,266.96,78873.0,267.57,268.37,266.65,266.96,78873.0
2019-05-02 10:00:00,267.07,269.51,266.88,268.94,53376.0,267.07,269.51,266.88,268.94,53376.0
2019-05-02 10:10:00,268.83,269.73,268.71,269.47,45501.0,268.83,269.73,268.71,269.47,45501.0
2019-05-02 10:20:00,269.48,269.58,267.62,267.69,64607.0,269.48,269.58,267.62,267.69,64607.0
2019-05-02 10:30:00,267.84,269.23,267.5,269.2,31668.0,267.84,269.23,267.5,269.2,31668.0
2019-05-02 10:40:00,269.2,269.31,266.91,266.99,38416.0,269.2,269.31,266.91,266.99,38416.0
2019-05-02 10:50:00,266.9,267.71,265.64,265.77,58944.0,266.9,267.71,265.64,265.77,58944.0
2019-05-02 11:00:00,265.74,266.81,265.3,266.8,107481.0,265.74,266.81,265.3,266.8,107481.0
2019-05-02 11:10:00,266.73,266.73,264.83,264.98,35897.0,266.73,266.73,264.83,264.98,35897.0
2019-05-02 11:20:00,264.9,265.24,263.36,263.79,55336.0,264.9,265.24,263.36,263.79,55336.0
2019-05-02 11:30:00,264.0,265.5,263.9,264.06,37009.0,264.0,265.5,263.9,264.06,37009.0
2019-05-02 11:40:00,264.02,264.02,260.93,261.19,93315.0,264.02,264.02,260.93,261.19,93315.0
2019-05-02 11:50:00,261.34,262.03,260.35,260.9,89724.0,261.34,262.03,260.35,260.9,89724.0
2019-05-02 12:00:00,261.0,262.01,260.42,261.8,88011.0,261.0,262.01,260.42,261.8,88011.0
2019-05-02 12:10:00,261.8,262.25,261.14,261.51,42256.0,261.8,262.25,261.14,261.51,42256.0
2019-05-02 12:20:00,261.43,263.51,261.34,263.48,37209.0,261.43,263.51,261.34,263.48,37209.0
2019-05-02 12:30:00,263.51,265.43,263.49,264.54,33831.0,263.51,265.43,263.49,264.54,33831.0
2019-05-02 12:40:00,264.51,264.65,262.75,262.79,38835.0,264.51,264.65,262.75,262.79,38835.0
2019-05-02 12:50:00,262.77,263.18,262.35,262.5,64215.0,262.77,263.18,262.35,262.5,64215.0
2019-05-02 13:00:00,262.54,263.7,262.3,263.69,29290.0,262.54,263.7,262.3,263.69,29290.0
2019-05-02 13:10:00,263.72,264.11,262.57,262.88,44006.0,263.72,264.11,262.57,262.88,44006.0
2019-05-02 13:20:00,262.8,263.28,262.36,263.03,37703.0,262.8,263.28,262.36,263.03,37703.0
2019-05-02 13:30:00,262.85,263.57,262.56,263.53,24674.0,262.85,263.57,262.56,263.53,24674.0
2019-05-02 13:40:00,263.43,263.62,261.84,262.02,22891.0,263.43,263.62,261.84,262.02,22891.0
2019-05-02 13:50:00,262.03,262.65,261.91,261.91,24482.0,262.03,262.65,261.91,261.91,24482.0
2019-05-02 14:00:00,261.9,262.52,261.81,262.23,47874.0,261.9,262.52,261.81,262.23,47874.0
2019-05-02 14:10:00,262.37,262.51,261.9,261.91,54519.0,262.37,262.51,261.9,261.91,54519.0
2019-05-02 14:20:00,261.91,262.43,260.91,261.74,55941.0,261.91,262.43,260.91,261.74,55941.0
2019-05-02 14:30:00,261.74,262.28,261.12,261.16,37898.0,261.74,262.28,261.12,261.16,37898.0
2019-05-02 14:40:00,261.24,261.44,260.51,260.84,86259.0,261.24,261.44,260.51,260.84,86259.0
2019-05-02 14:50:00,260.91,261.39,260.4,260.93,36144.0,260.91,261.39,260.4,260.93,36144.0
2019-05-02 15:00:00,260.92,261.55,260.76,261.37,28383.0,260.92,261.55,260.76,261.37,28383.0
2019-05-02 15:10:00,261.4,262.57,261.32,262.0,55031.0,261.4,262.57,261.32,262.0,55031.0
2019-05-02 15:20:00,261.98,262.25,261.78,262.0,40882.0,261.98,262.25,261.78,262.0,40882.0
2019-05-02 15:30:00,261.93,262.2,261.69,262.07,67479.0,261.93,262.2,261.69,262.07,67479.0
2019-05-02 15:40:00,262.07,262.23,261.72,261.96,69057.0,262.07,262.23,261.72,261.96,69057.0
2019-05-02 15:50:00,261.97,263.0,261.95,262.68,121773.0,261.97,263.0,261.95,262.68,121773.0
2019-05-03 09:30:00,265.68,269.31,264.26,265.0,129695.0,265.68,269.31,264.26,265.0,129695.0
2019-05-03 09:40:00,265.23,267.45,264.52,266.28,61376.0,265.23,267.45,264.52,266.28,61376.0
2019-05-03 09:50:00,266.13,267.47,265.71,267.33,30520.0,266.13,267.47,265.71,267.33,30520.0
2019-05-03 10:00:00,267.04,267.75,265.93,266.68,37260.0,267.04,267.75,265.93,266.68,37260.0
2019-05-03 10:10:00,266.54,267.28,265.97,266.29,73133.0,266.54,267.28,265.97,266.29,73133.0
2019-05-03 10:20:00,266.51,266.65,265.95,266.27,71087.0,266.51,266.65,265.95,266.27,71087.0
2019-05-03 10:30:00,266.52,267.29,265.75,266.67,24739.0,266.52,267.29,265.75,266.67,24739.0
2019-05-03 10:40:00,266.5,267.39,266.48,267.23,17881.0,266.5,267.39,266.48,267.23,17881.0
2019-05-03 10:50:00,267.33,267.49,266.7,266.87,50431.0,267.33,267.49,266.7,266.87,50431.0
2019-05-03 11:00:00,266.72,267.87,266.32,267.78,41869.0,266.72,267.87,266.32,267.78,41869.0
2019-05-03 11:10:00,267.83,268.12,267.63,267.94,21216.0,267.83,268.12,267.63,267.94,21216.0
2019-05-03 11:20:00,268.0,268.06,267.13,267.57,16846.0,268.0,268.06,267.13,267.57,16846.0
2019-05-03 11:30:00,267.42,268.1,267.42,267.95,14293.0,267.42,268.1,267.42,267.95,14293.0
2019-05-03 11:40:00,267.84,268.15,267.25,267.25,20962.0,267.84,268.15,267.25,267.25,20962.0
2019-05-03 11:50:00,267.34,267.65,266.78,266.78,13467.0,267.34,267.65,266.78,266.78,13467.0
2019-05-03 12:00:00,266.74,267.11,266.55,266.63,16169.0,266.74,267.11,266.55,266.63,16169.0
2019-05-03 12:10:00,266.54,266.54,265.91,266.23,13341.0,266.54,266.54,265.91,266.23,13341.0
2019-05-03 12:20:00,266.14,266.66,265.76,266.49,21666.0,266.14,266.66,265.76,266.49,21666.0
2019-05-03 12:30:00,266.49,266.9,266.21,266.21,17425.0,266.49,266.9,266.21,266.21,17425.0
2019-05-03 12:40:00,266.21,266.5,265.84,265.99,24359.0,266.21,266.5,265.84,265.99,24359.0
2019-05-03 12:50:00,265.99,266.72,265.97,266.52,8426.0,265.99,266.72,265.97,266.52,8426.0
2019-05-03 13:00:00,266.59,266.89,266.28,266.89,9382.0,266.59,266.89,266.28,266.89,9382.0
2019-05-03 13:10:00,266.94,266.94,266.38,266.63,23183.0,266.94,266.94,266.38,266.63,23183.0
2019-05-03 13:20:00,266.59,267.55,266.44,267.54,14659.0,266.59,267.55,266.44,267.54,14659.0
2019-05-03 13:30:00,267.44,267.7,267.42,267.65,10178.0,267.44,267.7,267.42,267.65,10178.0
2019-05-03 13:40:00,267.53,267.67,267.22,267.23,10057.0,267.53,267.67,267.22,267.23,10057.0
2019-05-03 13:50:00,267.31,267.85,267.06,267.48,13417.0,267.31,267.85,267.06,267.48,13417.0
2019-05-03 14:00:00,267.45,267.72,267.31,267.4,10773.0,267.45,267.72,267.31,267.4,10773.0
2019-05-03 14:10:00,267.36,267.45,266.69,266.76,9909.0,267.36,267.45,266.69,266.76,9909.0
2019-05-03 14:20:00,266.78,266.84,266.0,266.24,16405.0,266.78,266.84,266.0,266.24,16405.0
2019-05-03 14:30:00,266.17,266.92,265.94,266.65,11940.0,266.17,266.92,265.94,266.65,11940.0
2019-05-03 14:40:00,266.61,266.61,266.21,266.53,12768.0,266.61,266.61,266.21,266.53,12768.0
2019-05-03 14:50:00,266.39,266.47,266.0,266.16,11924.0,266.39,266.47,266.0,266.16,11924.0
2019-05-03 15:00:00,266.08,266.4,265.87,266.4,24374.0,266.08,266.4,265.87,266.4,24374.0
2019-05-03 15:10:00,266.37,266.89,266.3,266.84,19008.0,266.37,266.89,266.3,266.84,19008.0
2019-05-03 15:20:00,266.79,268.17,266.69,267.82,28421.0,266.79,268.17,266.69,267.82,28421.0
2019-05-03 15:30:00,267.7,268.04,267.59,267.91,43916.0,267.7,268.04,267.59,267.91,43916.0
2019-05-03 15:40:00,267.93,268.75,267.8,268.75,36351.0,267.93,268.75,267.8,268.75,36351.0
2019-05-03 15:50:00,268.69,268.82,268.05,268.42,77961.0,268.69,268.82,268.05,268.42,77961.0
2019-05-06 09:30:00,260.5,268.93,257.5,266.58,148253.0,260.5,268.93,257.5,266.58,148253.0
2019-05-06 09:40:00,266.59,267.65,265.45,265.51,51080.0,266.59,267.65,265.45,265.51,51080.0
2019-05-06 09:50:00,265.82,267.24,265.37,266.84,32920.0,265.82,267.24,265.37,266.84,32920.0
2019-05-06 10:00:00,267.07,267.08,264.86,265.57,30426.0,267.07,267.08,264.86,265.57,30426.0
2019-05-06 10:10:00,265.84,266.74,265.55,266.73,5560.0,265.84,266.74,265.55,266.73,5560.0
2019-05-06 10:20:00,266.54,267.55,266.4,266.84,9321.0,266.54,267.55,266.4,266.84,9321.0
2019-05-06 10:30:00,266.84,268.13,266.84,267.4,10008.0,266.84,268.13,266.84,267.4,10008.0
2019-05-06 10:40:00,267.3,267.74,266.68,266.95,21495.0,267.3,267.74,266.68,266.95,21495.0
2019-05-06 10:50:00,266.88,267.75,266.87,267.42,28898.0,266.88,267.75,266.87,267.42,28898.0
2019-05-06 11:00:00,267.41,267.92,267.0,267.69,10522.0,267.41,267.92,267.0,267.69,10522.0
2019-05-06 11:10:00,267.69,267.75,267.25,267.59,8119.0,267.69,267.75,267.25,267.59,8119.0
2019-05-06 11:20:00,267.75,267.75,267.23,267.43,9595.0,267.75,267.75,267.23,267.43,9595.0
2019-05-06 11:30:00,267.42,267.89,267.14,267.62,11301.0,267.42,267.89,267.14,267.62,11301.0
2019-05-06 11:40:00,267.51,268.0,267.5,267.69,17721.0,267.51,268.0,267.5,267.69,17721.0
2019-05-06 11:50:00,267.88,267.88,267.25,267.35,14262.0,267.88,267.88,267.25,267.35,14262.0
2019-05-06 12:00:00,267.56,267.73,267.32,267.41,14123.0,267.56,267.73,267.32,267.41,14123.0
2019-05-06 12:10:00,267.29,267.54,266.68,266.88,11081.0,267.29,267.54,266.68,266.88,11081.0
2019-05-06 12:20:00,267.0,267.0,265.87,265.95,9151.0,267.0,267.0,265.87,265.95,9151.0
2019-05-06 12:30:00,265.9,266.7,265.55,266.53,7611.0,265.9,266.7,265.55,266.53,7611.0
2019-05-06 12:40:00,266.51,266.51,265.8,266.03,5282.0,266.51,266.51,265.8,266.03,5282.0
2019-05-06 12:50:00,265.84,265.85,265.04,265.32,12551.0,265.84,265.85,265.04,265.32,12551.0
2019-05-06 13:00:00,265.29,266.0,265.05,265.62,14633.0,265.29,266.0,265.05,265.62,14633.0
2019-05-06 13:10:00,265.65,265.75,265.25,265.32,5972.0,265.65,265.75,265.25,265.32,5972.0
2019-05-06 13:20:00,265.21,265.78,264.76,265.61,8967.0,265.21,265.78,264.76,265.61,8967.0
2019-05-06 13:30:00,265.72,266.26,265.5,266.03,9164.0,265.72,266.26,265.5,266.03,9164.0
2019-05-06 13:40:00,265.93,266.26,265.65,266.26,21086.0,265.93,266.26,265.65,266.26,21086.0
2019-05-06 13:50:00,266.35,266.42,265.83,266.13,13832.0,266.35,266.42,265.83,266.13,13832.0
2019-05-06 14:00:00,266.12,266.65,265.87,266.64,11100.0,266.12,266.65,265.87,266.64,11100.0
2019-05-06 14:10:00,266.74,267.11,266.28,267.07,13871.0,266.74,267.11,266.28,267.07,13871.0
2019-05-06 14:20:00,267.09,268.34,267.02,267.97,18166.0,267.09,268.34,267.02,267.97,18166.0
2019-05-06 14:30:00,267.96,269.16,267.96,268.92,11557.0,267.96,269.16,267.96,268.92,11557.0
2019-05-06 14:40:00,268.9,269.5,268.64,269.36,45018.0,268.9,269.5,268.64,269.36,45018.0
2019-05-06 14:50:00,269.39,270.67,269.38,270.6,52479.0,269.39,270.67,269.38,270.6,52479.0
2019-05-06 15:00:00,270.51,270.97,269.89,270.75,37722.0,270.51,270.97,269.89,270.75,37722.0
2019-05-06 15:10:00,270.63,270.75,270.04,270.45,27589.0,270.63,270.75,270.04,270.45,27589.0
2019-05-06 15:20:00,270.43,270.86,270.16,270.18,8636.0,270.43,270.86,270.16,270.18,8636.0
2019-05-06 15:30:00,270.25,270.46,270.09,270.32,11521.0,270.25,270.46,270.09,270.32,11521.0
2019-05-06 15:40:00,270.38,270.39,269.65,270.07,38568.0,270.38,270.39,269.65,270.07,38568.0
2019-05-06 15:50:00,270.12,270.29,269.75,269.82,45973.0,270.12,270.29,269.75,269.82,45973.0
2019-05-07 09:30:00,267.0,268.9,266.0,268.47,109778.0,267.0,268.9,266.0,268.47,109778.0
2019-05-07 09:40:00,268.47,268.6,264.55,265.07,63346.0,268.47,268.6,264.55,265.07,63346.0
2019-05-07 09:50:00,265.36,267.49,264.07,265.87,49962.0,265.36,267.49,264.07,265.87,49962.0
2019-05-07 10:00:00,265.85,265.98,264.38,264.94,49860.0,265.85,265.98,264.38,264.94,49860.0
2019-05-07 10:10:00,265.06,265.35,263.64,264.26,35396.0,265.06,265.35,263.64,264.26,35396.0
2019-05-07 10:20:00,264.25,265.42,263.52,264.13,53840.0,264.25,265.42,263.52,264.13,53840.0
2019-05-07 10:30:00,264.03,264.74,263.0,263.35,26394.0,264.03,264.74,263.0,263.35,26394.0
2019-05-07 10:40:00,263.27,263.68,262.32,262.56,27602.0,263.27,263.68,262.32,262.56,27602.0
2019-05-07 10:50:00,262.5,262.5,261.03,262.19,46208.0,262.5,262.5,261.03,262.19,46208.0
2019-05-07 11:00:00,262.18,262.75,261.01,262.69,29271.0,262.18,262.75,261.01,262.69,29271.0
2019-05-07 11:10:00,262.71,264.16,262.6,263.63,15969.0,262.71,264.16,262.6,263.63,15969.0
2019-05-07 11:20:00,263.66,263.89,262.66,263.55,15374.0,263.66,263.89,262.66,263.55,15374.0
2019-05-07 11:30:00,263.8,264.2,263.03,263.82,15871.0,263.8,264.2,263.03,263.82,15871.0
2019-05-07 11:40:00,264.3,264.99,264.02,264.41,17476.0,264.3,264.99,264.02,264.41,17476.0
2019-05-07 11:50:00,264.26,264.32,263.33,263.95,17300.0,264.26,264.32,263.33,263.95,17300.0
2019-05-07 12:00:00,263.9,264.37,263.2,264.26,18153.0,263.9,264.37,263.2,264.26,18153.0
2019-05-07 12:10:00,264.31,264.45,263.0,264.01,16623.0,264.31,264.45,263.0,264.01,16623.0
2019-05-07 12:20:00,264.02,265.04,263.78,264.96,11456.0,264.02,265.04,263.78,264.96,11456.0
2019-05-07 12:30:00,264.96,265.1,264.15,264.15,7523.0,264.96,265.1,264.15,264.15,7523.0
2019-05-07 12:40:00,264.07,264.08,263.23,263.46,12376.0,264.07,264.08,263.23,263.46,12376.0
2019-05-07 12:50:00,263.54,264.06,262.69,262.75,9724.0,263.54,264.06,262.69,262.75,9724.0
2019-05-07 13:00:00,262.68,262.72,262.0,262.1,26985.0,262.68,262.72,262.0,262.1,26985.0
2019-05-07 13:10:00,261.97,262.29,261.69,261.69,19514.0,261.97,262.29,261.69,261.69,19514.0
2019-05-07 13:20:00,261.51,262.02,261.34,261.39,15033.0,261.51,262.02,261.34,261.39,15033.0
2019-05-07 13:30:00,261.34,262.15,261.31,262.0,30125.0,261.34,262.15,261.31,262.0,30125.0
2019-05-07 13:40:00,262.13,262.36,261.3,262.36,14326.0,262.13,262.36,261.3,262.36,14326.0
2019-05-07 13:50:00,262.24,262.4,261.78,261.89,6835.0,262.24,262.4,261.78,261.89,6835.0
2019-05-07 14:00:00,261.78,262.14,261.54,261.84,12964.0,261.78,262.14,261.54,261.84,12964.0
2019-05-07 14:10:00,261.81,261.91,261.39,261.69,8811.0,261.81,261.91,261.39,261.69,8811.0
2019-05-07 14:20:00,261.81,261.95,260.68,260.81,14771.0,261.81,261.95,260.68,260.81,14771.0
2019-05-07 14:30:00,260.93,260.93,260.05,260.65,17990.0,260.93,260.93,260.05,260.65,17990.0
2019-05-07 14:40:00,260.75,261.18,260.55,260.74,12277.0,260.75,261.18,260.55,260.74,12277.0
2019-05-07 14:50:00,260.89,262.82,260.82,262.38,14911.0,260.89,262.82,260.82,262.38,14911.0
2019-05-07 15:00:00,262.48,262.9,261.97,262.84,18439.0,262.48,262.9,261.97,262.84,18439.0
2019-05-07 15:10:00,262.74,263.46,262.65,262.91,38608.0,262.74,263.46,262.65,262.91,38608.0
2019-05-07 15:20:00,262.97,263.29,262.44,262.68,23530.0,262.97,263.29,262.44,262.68,23530.0
2019-05-07 15:30:00,262.62,262.72,262.11,262.56,33922.0,262.62,262.72,262.11,262.56,33922.0
2019-05-07 15:40:00,262.52,263.88,262.45,263.59,52019.0,262.52,263.88,262.45,263.59,52019.0
2019-05-07 15:50:00,263.64,264.98,263.62,264.86,52750.0,263.64,264.98,263.62,264.86,52750.0
2019-05-08 09:30:00,264.0,264.32,261.27,261.33,59857.0,264.0,264.32,261.27,261.33,59857.0
2019-05-08 09:40:00,261.03,264.49,260.83,263.86,43792.0,261.03,264.49,260.83,263.86,43792.0
2019-05-08 09:50:00,263.29,264.06,262.43,263.17,28294.0,263.29,264.06,262.43,263.17,28294.0
2019-05-08 10:00:00,262.99,265.48,262.98,264.46,28233.0,262.99,265.48,262.98,264.46,28233.0
2019-05-08 10:10:00,264.63,265.14,263.87,264.13,30339.0,264.63,265.14,263.87,264.13,30339.0
2019-05-08 10:20:00,264.16,264.76,263.55,264.06,29159.0,264.16,264.76,263.55,264.06,29159.0
2019-05-08 10:30:00,264.0,264.17,262.72,262.89,17277.0,264.0,264.17,262.72,262.89,17277.0
2019-05-08 10:40:00,262.86,264.09,262.85,263.36,10472.0,262.86,264.09,262.85,263.36,10472.0
2019-05-08 10:50:00,263.47,264.32,262.72,264.31,16708.0,263.47,264.32,262.72,264.31,16708.0
2019-05-08 11:00:00,264.31,265.88,263.54,265.8,30771.0,264.31,265.88,263.54,265.8,30771.0
2019-05-08 11:10:00,265.48,265.99,264.66,264.66,32238.0,265.48,265.99,264.66,264.66,32238.0
2019-05-08 11:20:00,264.75,265.66,264.51,265.07,18283.0,264.75,265.66,264.51,265.07,18283.0
2019-05-08 11:30:00,265.06,265.49,264.07,264.37,8711.0,265.06,265.49,264.07,264.37,8711.0
2019-05-08 11:40:00,264.44,265.41,264.39,265.4,23517.0,264.44,265.41,264.39,265.4,23517.0
2019-05-08 11:50:00,265.53,265.8,265.0,265.47,15501.0,265.53,265.8,265.0,265.47,15501.0
2019-05-08 12:00:00,265.59,265.59,264.47,264.61,11606.0,265.59,265.59,264.47,264.61,11606.0
2019-05-08 12:10:00,264.67,265.09,264.66,265.03,9451.0,264.67,265.09,264.66,265.03,9451.0
2019-05-08 12:20:00,265.05,265.9,264.86,265.87,16833.0,265.05,265.9,264.86,265.87,16833.0
2019-05-08 12:30:00,265.73,266.5,265.65,266.49,13738.0,265.73,266.5,265.65,266.49,13738.0
2019-05-08 12:40:00,266.37,266.73,266.08,266.17,15459.0,266.37,266.73,266.08,266.17,15459.0
2019-05-08 12:50:00,266.03,266.17,265.81,266.07,12758.0,266.03,266.17,265.81,266.07,12758.0
2019-05-08 13:00:00,266.04,266.6,266.02,266.35,16168.0,266.04,266.6,266.02,266.35,16168.0
2019-05-08 13:10:00,266.28,266.37,266.1,266.33,12094.0,266.28,266.37,266.1,266.33,12094.0
2019-05-08 13:20:00,266.24,267.27,266.23,267.12,11022.0,266.24,267.27,266.23,267.12,11022.0
2019-05-08 13:30:00,267.13,267.83,266.89,267.76,16152.0,267.13,267.83,266.89,267.76,16152.0
2019-05-08 13:40:00,267.81,268.39,267.68,268.18,13679.0,267.81,268.39,267.68,268.18,13679.0
2019-05-08 13:50:00,268.17,268.26,267.8,268.24,9590.0,268.17,268.26,267.8,268.24,9590.0
2019-05-08 14:00:00,268.23,268.32,267.89,267.89,22233.0,268.23,268.32,267.89,267.89,22233.0
2019-05-08 14:10:00,267.95,267.95,267.22,267.44,14224.0,267.95,267.95,267.22,267.44,14224.0
2019-05-08 14:20:00,267.5,267.97,267.4,267.95,8561.0,267.5,267.97,267.4,267.95,8561.0
2019-05-08 14:30:00,267.8,267.87,267.33,267.43,16138.0,267.8,267.87,267.33,267.43,16138.0
2019-05-08 14:40:00,267.43,267.85,267.39,267.83,20196.0,267.43,267.85,267.39,267.83,20196.0
2019-05-08 14:50:00,267.8,267.87,267.49,267.72,21246.0,267.8,267.87,267.49,267.72,21246.0
2019-05-08 15:00:00,267.81,268.04,267.5,267.5,16763.0,267.81,268.04,267.5,267.5,16763.0
2019-05-08 15:10:00,267.47,267.47,266.65,267.24,22350.0,267.47,267.47,266.65,267.24,22350.0
2019-05-08 15:20:00,267.22,267.68,267.18,267.68,17846.0,267.22,267.68,267.18,267.68,17846.0
2019-05-08 15:30:00,267.68,267.92,267.38,267.41,15880.0,267.68,267.92,267.38,267.41,15880.0
2019-05-08 15:40:00,267.41,267.52,266.84,267.03,31836.0,267.41,267.52,266.84,267.03,31836.0
2019-05-08 15:50:00,266.97,266.99,265.76,265.95,38440.0,266.97,266.99,265.76,265.95,38440.0
2019-05-09 09:30:00,262.35,263.99,261.46,263.26,37364.0,262.35,263.99,261.46,263.26,37364.0
2019-05-09 09:40:00,262.9,262.91,261.83,262.6,22662.0,262.9,262.91,261.83,262.6,22662.0
2019-05-09 09:50:00,262.4,263.5,261.39,263.5,11723.0,262.4,263.5,261.39,263.5,11723.0
2019-05-09 10:00:00,263.02,263.49,260.87,261.47,23686.0,263.02,263.49,260.87,261.47,23686.0
2019-05-09 10:10:00,261.27,262.99,261.03,262.34,18077.0,261.27,262.99,261.03,262.34,18077.0
2019-05-09 10:20:00,262.05,262.14,260.28,261.42,22623.0,262.05,262.14,260.28,261.42,22623.0
2019-05-09 10:30:00,261.24,262.92,261.18,262.72,11950.0,261.24,262.92,261.18,262.72,11950.0
2019-05-09 10:40:00,262.72,263.81,262.71,263.74,10296.0,262.72,263.81,262.71,263.74,10296.0
2019-05-09 10:50:00,263.54,264.14,263.15,263.68,14928.0,263.54,264.14,263.15,263.68,14928.0
2019-05-09 11:00:00,263.92,264.72,263.92,264.2,12426.0,263.92,264.72,263.92,264.2,12426.0
2019-05-09 11:10:00,264.35,266.91,264.34,266.38,25391.0,264.35,266.91,264.34,266.38,25391.0
2019-05-09 11:20:00,266.55,266.95,265.72,266.0,19250.0,266.55,266.95,265.72,266.0,19250.0
2019-05-09 11:30:00,266.29,267.47,266.29,266.99,16912.0,266.29,267.47,266.29,266.99,16912.0
2019-05-09 11:40:00,267.12,267.69,266.74,267.51,32078.0,267.12,267.69,266.74,267.51,32078.0
2019-05-09 11:50:00,267.66,268.74,267.53,268.68,24119.0,267.66,268.74,267.53,268.68,24119.0
2019-05-09 12:00:00,268.85,268.86,267.96,268.49,25396.0,268.85,268.86,267.96,268.49,25396.0
2019-05-09 12:10:00,268.31,269.21,268.22,268.92,29296.0,268.31,269.21,268.22,268.92,29296.0
2019-05-09 12:20:00,268.7,269.73,268.69,269.33,32222.0,268.7,269.73,268.69,269.33,32222.0
2019-05-09 12:30:00,269.45,271.5,269.45,270.92,43522.0,269.45,271.5,269.45,270.92,43522.0
2019-05-09 12:40:00,271.15,271.8,270.11,270.55,45292.0,271.15,271.8,270.11,270.55,45292.0
2019-05-09 12:50:00,270.38,271.09,270.01,270.56,38217.0,270.38,271.09,270.01,270.56,38217.0
2019-05-09 13:00:00,270.44,270.85,270.26,270.33,26275.0,270.44,270.85,270.26,270.33,26275.0
2019-05-09 13:10:00,270.42,270.47,269.71,269.88,19834.0,270.42,270.47,269.71,269.88,19834.0
2019-05-09 13:20:00,269.8,270.57,269.58,270.03,15248.0,269.8,270.57,269.58,270.03,15248.0
2019-05-09 13:30:00,270.03,270.55,269.72,270.55,20098.0,270.03,270.55,269.72,270.55,20098.0
2019-05-09 13:40:00,270.5,270.9,269.78,270.87,19953.0,270.5,270.9,269.78,270.87,19953.0
2019-05-09 13:50:00,270.84,270.84,270.1,270.11,19811.0,270.84,270.84,270.1,270.11,19811.0
2019-05-09 14:00:00,270.2,270.66,269.67,269.91,26637.0,270.2,270.66,269.67,269.91,26637.0
2019-05-09 14:10:00,269.99,270.71,269.71,270.49,21134.0,269.99,270.71,269.71,270.49,21134.0
2019-05-09 14:20:00,270.61,271.12,270.49,270.72,27786.0,270.61,271.12,270.49,270.72,27786.0
2019-05-09 14:30:00,270.67,271.15,270.66,270.74,25034.0,270.67,271.15,270.66,270.74,25034.0
2019-05-09 14:40:00,270.78,271.43,270.36,270.5,38574.0,270.78,271.43,270.36,270.5,38574.0
2019-05-09 14:50:00,270.43,270.98,269.71,269.72,28820.0,270.43,270.98,269.71,269.72,28820.0
2019-05-09 15:00:00,269.79,270.43,269.18,269.93,32078.0,269.79,270.43,269.18,269.93,32078.0
2019-05-09 15:10:00,269.73,270.2,269.73,270.19,26557.0,269.73,270.2,269.73,270.19,26557.0
2019-05-09 15:20:00,270.24,270.51,269.95,270.49,27956.0,270.24,270.51,269.95,270.49,27956.0
2019-05-09 15:30:00,270.62,271.19,270.62,271.08,36125.0,270.62,271.19,270.62,271.08,36125.0
2019-05-09 15:40:00,271.1,271.11,270.61,270.87,71001.0,271.1,271.11,270.61,270.87,71001.0
2019-05-09 15:50:00,270.91,271.3,270.41,270.62,101723.0,270.91,271.3,270.41,270.62,101723.0
2019-05-10 09:30:00,268.5,271.44,268.08,271.09,58584.0,268.5,271.44,268.08,271.09,58584.0
2019-05-10 09:40:00,271.0,274.6,270.37,274.44,106700.0,271.0,274.6,270.37,274.44,106700.0
2019-05-10 09:50:00,274.57,274.59,271.81,272.24,102930.0,274.57,274.59,271.81,272.24,102930.0
2019-05-10 10:00:00,271.87,272.04,269.51,270.28,65601.0,271.87,272.04,269.51,270.28,65601.0
2019-05-10 10:10:00,269.94,270.77,268.85,270.24,35783.0,269.94,270.77,268.85,270.24,35783.0
2019-05-10 10:20:00,270.12,270.86,269.54,269.95,17603.0,270.12,270.86,269.54,269.95,17603.0
2019-05-10 10:30:00,269.6,269.96,268.42,268.84,15882.0,269.6,269.96,268.42,268.84,15882.0
2019-05-10 10:40:00,268.5,269.27,267.49,268.76,28937.0,268.5,269.27,267.49,268.76,28937.0
2019-05-10 10:50:00,268.97,269.49,267.6,268.11,11633.0,268.97,269.49,267.6,268.11,11633.0
2019-05-10 11:00:00,268.11,268.13,266.5,267.77,22386.0,268.11,268.13,266.5,267.77,22386.0
2019-05-10 11:10:00,267.74,268.25,266.83,268.19,13252.0,267.74,268.25,266.83,268.19,13252.0
2019-05-10 11:20:00,268.41,268.65,267.08,267.08,20382.0,268.41,268.65,267.08,267.08,20382.0
2019-05-10 11:30:00,266.83,268.2,266.74,267.88,17426.0,266.83,268.2,266.74,267.88,17426.0
2019-05-10 11:40:00,267.7,267.97,266.55,266.55,10342.0,267.7,267.97,266.55,266.55,10342.0
2019-05-10 11:50:00,266.63,268.31,266.62,267.21,9265.0,266.63,268.31,266.62,267.21,9265.0
2019-05-10 12:00:00,267.26,268.4,267.26,267.97,21090.0,267.26,268.4,267.26,267.97,21090.0
2019-05-10 12:10:00,267.96,269.49,267.9,269.49,18102.0,267.96,269.49,267.9,269.49,18102.0
2019-05-10 12:20:00,269.46,270.0,269.08,269.83,22639.0,269.46,270.0,269.08,269.83,22639.0
2019-05-10 12:30:00,269.83,271.58,269.76,271.53,30865.0,269.83,271.58,269.76,271.53,30865.0
2019-05-10 12:40:00,271.33,271.33,270.53,270.83,21809.0,271.33,271.33,270.53,270.83,21809.0
2019-05-10 12:50:00,270.78,272.75,270.78,272.2,28128.0,270.78,272.75,270.78,272.2,28128.0
2019-05-10 13:00:00,272.2,272.99,271.88,272.36,35677.0,272.2,272.99,271.88,272.36,35677.0
2019-05-10 13:10:00,272.36,273.24,272.06,272.78,30238.0,272.36,273.24,272.06,272.78,30238.0
2019-05-10 13:20:00,273.26,273.59,273.0,273.1,44298.0,273.26,273.59,273.0,273.1,44298.0
2019-05-10 13:30:00,273.2,273.7,272.99,273.23,19520.0,273.2,273.7,272.99,273.23,19520.0
2019-05-10 13:40:00,273.2,273.75,272.84,273.7,38128.0,273.2,273.75,272.84,273.7,38128.0
2019-05-10 13:50:00,273.75,273.95,272.86,273.07,8673.0,273.75,273.95,272.86,273.07,8673.0
2019-05-10 14:00:00,272.97,273.53,272.86,273.22,21011.0,272.97,273.53,272.86,273.22,21011.0
2019-05-10 14:10:00,273.21,273.24,271.74,272.09,14905.0,273.21,273.24,271.74,272.09,14905.0
2019-05-10 14:20:00,272.21,272.52,271.29,271.3,12280.0,272.21,272.52,271.29,271.3,12280.0
2019-05-10 14:30:00,271.3,272.67,271.17,272.47,17670.0,271.3,272.67,271.17,272.47,17670.0
2019-05-10 14:40:00,272.54,273.08,272.49,272.99,11306.0,272.54,273.08,272.49,272.99,11306.0
2019-05-10 14:50:00,273.06,273.96,273.06,273.32,18599.0,273.06,273.96,273.06,273.32,18599.0
2019-05-10 15:00:00,273.44,274.09,273.39,273.84,13041.0,273.44,274.09,273.39,273.84,13041.0
2019-05-10 15:10:00,273.88,274.89,273.63,274.52,21864.0,273.88,274.89,273.63,274.52,21864.0
2019-05-10 15:20:00,274.41,275.2,274.23,274.88,28903.0,274.41,275.2,274.23,274.88,28903.0
2019-05-10 15:30:00,274.88,274.89,273.52,273.81,33944.0,274.88,274.89,273.52,273.81,33944.0
2019-05-10 15:40:00,273.71,274.04,273.1,273.57,32095.0,273.71,274.04,273.1,273.57,32095.0
2019-05-10 15:50:00,273.57,275.0,273.57,274.88,119590.0,273.57,275.0,273.57,274.88,119590.0
2019-05-13 09:30:00,266.88,270.59,265.23,270.17,116127.0,266.88,270.59,265.23,270.17,116127.0
2019-05-13 09:40:00,270.78,271.16,268.15,268.15,60402.0,270.78,271.16,268.15,268.15,60402.0
2019-05-13 09:50:00,268.05,268.08,266.02,267.45,72623.0,268.05,268.08,266.02,267.45,72623.0
2019-05-13 10:00:00,267.13,267.13,265.55,266.26,74341.0,267.13,267.13,265.55,266.26,74341.0
2019-05-13 10:10:00,266.61,268.0,266.46,267.15,51865.0,266.61,268.0,266.46,267.15,51865.0
2019-05-13 10:20:00,267.11,267.5,266.18,266.74,29060.0,267.11,267.5,266.18,266.74,29060.0
2019-05-13 10:30:00,266.73,267.14,265.9,266.43,45115.0,266.73,267.14,265.9,266.43,45115.0
2019-05-13 10:40:00,266.51,267.36,266.26,266.65,39039.0,266.51,267.36,266.26,266.65,39039.0
2019-05-13 10:50:00,266.38,267.5,266.38,266.9,25000.0,266.38,267.5,266.38,266.9,25000.0
2019-05-13 11:00:00,266.85,267.2,265.5,265.52,30689.0,266.85,267.2,265.5,265.52,30689.0
2019-05-13 11:10:00,265.63,266.02,264.71,265.28,19532.0,265.63,266.02,264.71,265.28,19532.0
2019-05-13 11:20:00,265.43,266.24,265.17,265.21,17383.0,265.43,266.24,265.17,265.21,17383.0
2019-05-13 11:30:00,265.36,265.49,264.14,264.35,25102.0,265.36,265.49,264.14,264.35,25102.0
2019-05-13 11:40:00,264.44,265.33,264.44,264.81,22534.0,264.44,265.33,264.44,264.81,22534.0
2019-05-13 11:50:00,264.88,265.02,263.5,264.75,27946.0,264.88,265.02,263.5,264.75,27946.0
2019-05-13 12:00:00,264.94,265.11,263.13,263.19,36804.0,264.94,265.11,263.13,263.19,36804.0
2019-05-13 12:10:00,263.44,263.85,263.0,263.58,19710.0,263.44,263.85,263.0,263.58,19710.0
2019-05-13 12:20:00,263.57,263.73,262.67,262.76,20721.0,263.57,263.73,262.67,262.76,20721.0
2019-05-13 12:30:00,262.74,262.76,261.82,262.31,38762.0,262.74,262.76,261.82,262.31,38762.0
2019-05-13 12:40:00,262.31,262.94,261.86,262.87,24162.0,262.31,262.94,261.86,262.87,24162.0
2019-05-13 12:50:00,262.83,262.83,262.0,262.13,20284.0,262.83,262.83,262.0,262.13,20284.0
2019-05-13 13:00:00,262.04,262.04,261.22,261.32,29675.0,262.04,262.04,261.22,261.32,29675.0
2019-05-13 13:10:00,261.29,262.03,261.05,261.52,18745.0,261.29,262.03,261.05,261.52,18745.0
2019-05-13 13:20:00,261.48,261.86,261.31,261.48,15204.0,261.48,261.86,261.31,261.48,15204.0
2019-05-13 13:30:00,261.34,262.27,261.2,261.99,31721.0,261.34,262.27,261.2,261.99,31721.0
2019-05-13 13:40:00,261.97,262.0,261.09,261.09,27667.0,261.97,262.0,261.09,261.09,27667.0
2019-05-13 13:50:00,261.17,261.98,261.11,261.76,29894.0,261.17,261.98,261.11,261.76,29894.0
2019-05-13 14:00:00,261.72,261.96,261.41,261.51,29110.0,261.72,261.96,261.41,261.51,29110.0
2019-05-13 14:10:00,261.5,261.5,260.35,260.78,43203.0,261.5,261.5,260.35,260.78,43203.0
2019-05-13 14:20:00,260.85,262.15,260.73,261.71,28398.0,260.85,262.15,260.73,261.71,28398.0
2019-05-13 14:30:00,261.82,263.05,261.64,262.61,86783.0,261.82,263.05,261.64,262.61,86783.0
2019-05-13 14:40:00,262.48,263.1,261.71,262.29,31059.0,262.48,263.1,261.71,262.29,31059.0
2019-05-13 14:50:00,262.19,263.32,262.19,262.82,24016.0,262.19,263.32,262.19,262.82,24016.0
2019-05-13 15:00:00,262.8,263.06,261.68,261.68,26652.0,262.8,263.06,261.68,261.68,26652.0
2019-05-13 15:10:00,261.79,262.06,260.82,260.94,23769.0,261.79,262.06,260.82,260.94,23769.0
2019-05-13 15:20:00,260.91,261.06,260.32,260.7,30147.0,260.91,261.06,260.32,260.7,30147.0
2019-05-13 15:30:00,260.6,260.7,259.27,259.68,77253.0,260.6,260.7,259.27,259.68,77253.0
2019-05-13 15:40:00,259.73,260.3,259.35,260.28,69603.0,259.73,260.3,259.35,260.28,69603.0
2019-05-13 15:50:00,260.24,260.36,259.41,260.21,85330.0,260.24,260.36,259.41,260.21,85330.0
2019-05-14 09:30:00,263.22,265.59,263.22,265.33,130605.0,263.22,265.59,263.22,265.33,130605.0
2019-05-14 09:40:00,265.24,267.0,263.95,264.29,70893.0,265.24,267.0,263.95,264.29,70893.0
2019-05-14 09:50:00,264.2,266.05,263.71,265.76,37774.0,264.2,266.05,263.71,265.76,37774.0
2019-05-14 10:00:00,265.76,267.61,265.63,267.61,55426.0,265.76,267.61,265.63,267.61,55426.0
2019-05-14 10:10:00,267.37,269.7,267.23,269.54,48285.0,267.37,269.7,267.23,269.54,48285.0
2019-05-14 10:20:00,269.71,270.5,269.25,270.26,49736.0,269.71,270.5,269.25,270.26,49736.0
2019-05-14 10:30:00,270.29,270.65,268.85,269.24,24801.0,270.29,270.65,268.85,269.24,24801.0
2019-05-14 10:40:00,269.22,269.87,268.99,269.23,17800.0,269.22,269.87,268.99,269.23,17800.0
2019-05-14 10:50:00,269.14,269.21,268.11,268.33,16082.0,269.14,269.21,268.11,268.33,16082.0
2019-05-14 11:00:00,268.13,268.23,267.22,267.72,14619.0,268.13,268.23,267.22,267.72,14619.0
2019-05-14 11:10:00,267.89,268.34,267.55,268.26,26092.0,267.89,268.34,267.55,268.26,26092.0
2019-05-14 11:20:00,268.21,268.77,267.8,268.19,11208.0,268.21,268.77,267.8,268.19,11208.0
2019-05-14 11:30:00,268.1,269.64,268.1,269.41,11705.0,268.1,269.64,268.1,269.41,11705.0
2019-05-14 11:40:00,269.33,269.63,268.57,269.25,38636.0,269.33,269.63,268.57,269.25,38636.0
2019-05-14 11:50:00,269.08,269.27,268.22,268.38,40877.0,269.08,269.27,268.22,268.38,40877.0
2019-05-14 12:00:00,268.4,269.01,268.27,268.44,23314.0,268.4,269.01,268.27,268.44,23314.0
2019-05-14 12:10:00,268.41,268.77,267.85,267.97,16734.0,268.41,268.77,267.85,267.97,16734.0
2019-05-14 12:20:00,268.11,268.41,267.72,267.72,18471.0,268.11,268.41,267.72,267.72,18471.0
2019-05-14 12:30:00,267.79,268.44,267.76,268.26,20793.0,267.79,268.44,267.76,268.26,20793.0
2019-05-14 12:40:00,268.46,268.68,268.3,268.4,16718.0,268.46,268.68,268.3,268.4,16718.0
2019-05-14 12:50:00,268.34,268.35,268.0,268.05,12977.0,268.34,268.35,268.0,268.05,12977.0
2019-05-14 13:00:00,268.09,268.44,268.02,268.26,9126.0,268.09,268.44,268.02,268.26,9126.0
2019-05-14 13:10:00,268.31,268.39,267.94,268.09,17319.0,268.31,268.39,267.94,268.09,17319.0
2019-05-14 13:20:00,268.12,269.44,268.02,269.44,28362.0,268.12,269.44,268.02,269.44,28362.0
2019-05-14 13:30:00,269.47,270.2,269.27,270.2,34990.0,269.47,270.2,269.27,270.2,34990.0
2019-05-14 13:40:00,270.17,270.62,269.8,270.14,33891.0,270.17,270.62,269.8,270.14,33891.0
2019-05-14 13:50:00,270.33,270.48,269.84,270.35,22795.0,270.33,270.48,269.84,270.35,22795.0
2019-05-14 14:00:00,270.3,270.87,269.92,270.64,72435.0,270.3,270.87,269.92,270.64,72435.0
2019-05-14 14:10:00,270.59,271.2,270.13,270.92,41575.0,270.59,271.2,270.13,270.92,41575.0
2019-05-14 14:20:00,270.9,271.69,270.83,271.55,16288.0,270.9,271.69,270.83,271.55,16288.0
2019-05-14 14:30:00,271.51,272.0,271.41,271.57,15275.0,271.51,272.0,271.41,271.57,15275.0
2019-05-14 14:40:00,271.58,271.63,270.31,270.32,11734.0,271.58,271.63,270.31,270.32,11734.0
2019-05-14 14:50:00,270.48,270.52,269.73,270.15,9234.0,270.48,270.52,269.73,270.15,9234.0
2019-05-14 15:00:00,270.09,270.26,269.63,270.21,11496.0,270.09,270.26,269.63,270.21,11496.0
2019-05-14 15:10:00,270.22,270.48,270.04,270.45,13721.0,270.22,270.48,270.04,270.45,13721.0
2019-05-14 15:20:00,270.51,271.17,270.51,271.07,27397.0,270.51,271.17,270.51,271.07,27397.0
2019-05-14 15:30:00,271.01,272.12,270.76,272.0,104853.0,271.01,272.12,270.76,272.0,104853.0
2019-05-14 15:40:00,272.0,272.39,271.34,272.34,80374.0,272.0,272.39,271.34,272.34,80374.0
2019-05-14 15:50:00,272.26,272.93,271.66,272.21,188093.0,272.26,272.93,271.66,272.21,188093.0
2019-05-15 09:30:00,270.0,271.99,269.53,270.52,71657.0,270.0,271.99,269.53,270.52,71657.0
2019-05-15 09:40:00,270.62,272.83,270.03,272.49,40836.0,270.62,272.83,270.03,272.49,40836.0
2019-05-15 09:50:00,272.77,275.39,272.17,275.2,56197.0,272.77,275.39,272.17,275.2,56197.0
2019-05-15 10:00:00,275.4,276.43,274.64,275.96,47490.0,275.4,276.43,274.64,275.96,47490.0
2019-05-15 10:10:00,275.87,276.41,274.62,275.18,41232.0,275.87,276.41,274.62,275.18,41232.0
2019-05-15 10:20:00,275.32,275.35,273.42,274.08,24152.0,275.32,275.35,273.42,274.08,24152.0
2019-05-15 10:30:00,274.11,274.65,273.57,274.44,22129.0,274.11,274.65,273.57,274.44,22129.0
2019-05-15 10:40:00,274.79,274.98,274.13,274.75,28813.0,274.79,274.98,274.13,274.75,28813.0
2019-05-15 10:50:00,274.97,275.11,274.23,274.49,30073.0,274.97,275.11,274.23,274.49,30073.0
2019-05-15 11:00:00,274.55,274.59,273.13,273.85,23376.0,274.55,274.59,273.13,273.85,23376.0
2019-05-15 11:10:00,273.84,274.88,273.77,274.71,26420.0,273.84,274.88,273.77,274.71,26420.0
2019-05-15 11:20:00,274.75,274.87,273.89,274.86,14623.0,274.75,274.87,273.89,274.86,14623.0
2019-05-15 11:30:00,274.89,275.19,274.22,274.38,10355.0,274.89,275.19,274.22,274.38,10355.0
2019-05-15 11:40:00,274.45,274.53,273.44,273.44,29478.0,274.45,274.53,273.44,273.44,29478.0
2019-05-15 11:50:00,273.41,274.51,273.22,274.16,15501.0,273.41,274.51,273.22,274.16,15501.0
2019-05-15 12:00:00,274.22,274.55,274.14,274.14,5009.0,274.22,274.55,274.14,274.14,5009.0
2019-05-15 12:10:00,274.23,274.31,273.45,273.65,7697.0,274.23,274.31,273.45,273.65,7697.0
2019-05-15 12:20:00,273.59,274.03,272.94,273.34,8419.0,273.59,274.03,272.94,273.34,8419.0
2019-05-15 12:30:00,273.47,273.53,273.1,273.42,10904.0,273.47,273.53,273.1,273.42,10904.0
2019-05-15 12:40:00,273.46,273.6,273.0,273.23,9269.0,273.46,273.6,273.0,273.23,9269.0
2019-05-15 12:50:00,273.02,273.31,271.83,272.01,25694.0,273.02,273.31,271.83,272.01,25694.0
2019-05-15 13:00:00,271.89,273.09,271.82,272.57,13051.0,271.89,273.09,271.82,272.57,13051.0
2019-05-15 13:10:00,272.68,273.19,272.62,272.87,3591.0,272.68,273.19,272.62,272.87,3591.0
2019-05-15 13:20:00,272.65,273.55,272.64,273.34,7780.0,272.65,273.55,272.64,273.34,7780.0
2019-05-15 13:30:00,273.43,274.56,273.39,274.38,8647.0,273.43,274.56,273.39,274.38,8647.0
2019-05-15 13:40:00,274.37,274.37,273.52,273.85,11259.0,274.37,274.37,273.52,273.85,11259.0
2019-05-15 13:50:00,273.75,273.78,273.39,273.62,5972.0,273.75,273.78,273.39,273.62,5972.0
2019-05-15 14:00:00,273.55,274.12,273.4,273.41,12813.0,273.55,274.12,273.4,273.41,12813.0
2019-05-15 14:10:00,273.55,274.14,273.55,274.09,9709.0,273.55,274.14,273.55,274.09,9709.0
2019-05-15 14:20:00,274.0,274.98,274.0,274.77,15571.0,274.0,274.98,274.0,274.77,15571.0
2019-05-15 14:30:00,274.69,274.84,274.22,274.72,8745.0,274.69,274.84,274.22,274.72,8745.0
2019-05-15 14:40:00,274.78,274.78,274.43,274.73,7561.0,274.78,274.78,274.43,274.73,7561.0
2019-05-15 14:50:00,274.64,274.66,274.09,274.37,31922.0,274.64,274.66,274.09,274.37,31922.0
2019-05-15 15:00:00,274.26,274.87,274.07,274.87,27257.0,274.26,274.87,274.07,274.87,27257.0
2019-05-15 15:10:00,274.85,274.99,274.64,274.8,8378.0,274.85,274.99,274.64,274.8,8378.0
2019-05-15 15:20:00,274.8,275.07,274.68,274.76,12867.0,274.8,275.07,274.68,274.76,12867.0
2019-05-15 15:30:00,274.63,274.68,274.13,274.31,19399.0,274.63,274.68,274.13,274.31,19399.0
2019-05-15 15:40:00,274.28,274.29,273.94,274.0,20877.0,274.28,274.29,273.94,274.0,20877.0
2019-05-15 15:50:00,274.06,274.35,273.95,273.97,53819.0,274.06,274.35,273.95,273.97,53819.0
2019-05-16 09:30:00,275.0,276.54,274.21,276.54,154892.0,275.0,276.54,274.21,276.54,154892.0
2019-05-16 09:40:00,276.42,278.0,276.34,277.3,103384.0,276.42,278.0,276.34,277.3,103384.0
2019-05-16 09:50:00,277.45,278.78,277.21,277.91,78554.0,277.45,278.78,277.21,277.91,78554.0
2019-05-16 10:00:00,278.02,278.02,276.55,277.69,61421.0,278.02,278.02,276.55,277.69,61421.0
2019-05-16 10:10:00,277.72,279.46,277.44,279.38,79924.0,277.72,279.46,277.44,279.38,79924.0
2019-05-16 10:20:00,279.34,280.5,279.05,280.43,114278.0,279.34,280.5,279.05,280.43,114278.0
2019-05-16 10:30:00,280.23,280.98,280.19,280.19,63862.0,280.23,280.98,280.19,280.19,63862.0
2019-05-16 10:40:00,280.16,280.22,278.82,278.94,32615.0,280.16,280.22,278.82,278.94,32615.0
2019-05-16 10:50:00,278.9,280.08,278.88,280.08,41120.0,278.9,280.08,278.88,280.08,41120.0
2019-05-16 11:00:00,280.15,280.47,279.24,279.24,34676.0,280.15,280.47,279.24,279.24,34676.0
2019-05-16 11:10:00,279.17,280.45,279.17,279.98,22959.0,279.17,280.45,279.17,279.98,22959.0
2019-05-16 11:20:00,280.05,280.16,279.3,279.31,20442.0,280.05,280.16,279.3,279.31,20442.0
2019-05-16 11:30:00,279.21,279.38,278.91,279.2,26063.0,279.21,279.38,278.91,279.2,26063.0
2019-05-16 11:40:00,279.19,279.26,278.35,278.57,39079.0,279.19,279.26,278.35,278.57,39079.0
2019-05-16 11:50:00,278.65,279.06,278.62,278.86,34366.0,278.65,279.06,278.62,278.86,34366.0
2019-05-16 12:00:00,278.93,279.09,278.76,278.94,23089.0,278.93,279.09,278.76,278.94,23089.0
2019-05-16 12:10:00,278.97,279.57,278.85,279.43,44146.0,278.97,279.57,278.85,279.43,44146.0
2019-05-16 12:20:00,279.51,279.74,279.27,279.65,52892.0,279.51,279.74,279.27,279.65,52892.0
2019-05-16 12:30:00,279.64,280.09,279.48,279.65,51247.0,279.64,280.09,279.48,279.65,51247.0
2019-05-16 12:40:00,279.57,279.57,278.54,278.54,31502.0,279.57,279.57,278.54,278.54,31502.0
2019-05-16 12:50:00,278.53,278.74,277.9,278.54,19590.0,278.53,278.74,277.9,278.54,19590.0
2019-05-16 13:00:00,278.55,278.9,278.22,278.78,8464.0,278.55,278.9,278.22,278.78,8464.0
2019-05-16 13:10:00,278.83,279.28,278.82,279.23,10724.0,278.83,279.28,278.82,279.23,10724.0
2019-05-16 13:20:00,279.16,280.2,279.14,280.09,32510.0,279.16,280.2,279.14,280.09,32510.0
2019-05-16 13:30:00,280.15,280.82,279.8,280.6,31154.0,280.15,280.82,279.8,280.6,31154.0
2019-05-16 13:40:00,280.66,281.49,280.58,281.26,52223.0,280.66,281.49,280.58,281.26,52223.0
2019-05-16 13:50:00,281.22,281.74,280.91,281.15,51425.0,281.22,281.74,280.91,281.15,51425.0
2019-05-16 14:00:00,281.17,281.21,279.75,280.48,36269.0,281.17,281.21,279.75,280.48,36269.0
2019-05-16 14:10:00,280.38,280.48,279.28,279.81,33566.0,280.38,280.48,279.28,279.81,33566.0
2019-05-16 14:20:00,279.97,280.19,279.57,280.06,50492.0,279.97,280.19,279.57,280.06,50492.0
2019-05-16 14:30:00,280.38,280.66,280.05,280.31,23085.0,280.38,280.66,280.05,280.31,23085.0
2019-05-16 14:40:00,280.39,280.54,279.6,279.98,31536.0,280.39,280.54,279.6,279.98,31536.0
2019-05-16 14:50:00,279.96,280.05,278.61,278.8,36191.0,279.96,280.05,278.61,278.8,36191.0
2019-05-16 15:00:00,278.68,278.97,278.35,278.65,39425.0,278.68,278.97,278.35,278.65,39425.0
2019-05-16 15:10:00,278.6,279.07,278.59,278.86,17444.0,278.6,279.07,278.59,278.86,17444.0
2019-05-16 15:20:00,278.88,279.79,278.81,279.71,32995.0,278.88,279.79,278.81,279.71,32995.0
2019-05-16 15:30:00,279.67,279.72,278.62,278.81,47890.0,279.67,279.72,278.62,278.81,47890.0
2019-05-16 15:40:00,278.77,279.04,278.51,278.55,63000.0,278.77,279.04,278.51,278.55,63000.0
2019-05-16 15:50:00,278.53,278.54,277.71,277.78,134193.0,278.53,278.54,277.71,277.78,134193.0
2019-05-17 09:30:00,275.71,275.99,273.3,274.24,86582.0,275.71,275.99,273.3,274.24,86582.0
2019-05-17 09:40:00,273.94,274.77,273.57,274.0,63209.0,273.94,274.77,273.57,274.0,63209.0
2019-05-17 09:50:00,274.0,274.0,272.3,273.35,85466.0,274.0,274.0,272.3,273.35,85466.0
2019-05-17 10:00:00,273.45,274.13,272.3,272.67,41826.0,273.45,274.13,272.3,272.67,41826.0
2019-05-17 10:10:00,272.5,273.09,271.85,272.54,28289.0,272.5,273.09,271.85,272.54,28289.0
2019-05-17 10:20:00,272.62,275.23,272.58,274.64,38523.0,272.62,275.23,272.58,274.64,38523.0
2019-05-17 10:30:00,274.65,275.5,274.16,274.75,39051.0,274.65,275.5,274.16,274.75,39051.0
2019-05-17 10:40:00,274.5,275.5,274.5,275.22,13796.0,274.5,275.5,274.5,275.22,13796.0
2019-05-17 10:50:00,275.35,277.18,274.93,276.9,45248.0,275.35,277.18,274.93,276.9,45248.0
2019-05-17 11:00:00,277.12,277.33,276.23,276.34,26524.0,277.12,277.33,276.23,276.34,26524.0
2019-05-17 11:10:00,276.4,276.88,275.21,275.44,24592.0,276.4,276.88,275.21,275.44,24592.0
2019-05-17 11:20:00,275.67,276.63,275.67,276.22,20619.0,275.67,276.63,275.67,276.22,20619.0
2019-05-17 11:30:00,276.1,276.13,274.27,274.86,30746.0,276.1,276.13,274.27,274.86,30746.0
2019-05-17 11:40:00,274.8,274.8,273.44,273.5,17969.0,274.8,274.8,273.44,273.5,17969.0
2019-05-17 11:50:00,273.49,274.62,273.16,274.31,10927.0,273.49,274.62,273.16,274.31,10927.0
2019-05-17 12:00:00,274.14,274.26,273.01,273.87,21793.0,274.14,274.26,273.01,273.87,21793.0
2019-05-17 12:10:00,273.67,274.13,273.48,273.87,17641.0,273.67,274.13,273.48,273.87,17641.0
2019-05-17 12:20:00,273.87,274.27,273.51,273.66,7631.0,273.87,274.27,273.51,273.66,7631.0
2019-05-17 12:30:00,273.67,274.26,273.46,274.26,10905.0,273.67,274.26,273.46,274.26,10905.0
2019-05-17 12:40:00,274.11,274.56,273.7,274.55,16427.0,274.11,274.56,273.7,274.55,16427.0
2019-05-17 12:50:00,274.47,275.0,274.21,274.75,10641.0,274.47,275.0,274.21,274.75,10641.0
2019-05-17 13:00:00,274.85,275.11,274.45,274.78,17917.0,274.85,275.11,274.45,274.78,17917.0
2019-05-17 13:10:00,274.84,275.43,274.59,275.4,11050.0,274.84,275.43,274.59,275.4,11050.0
2019-05-17 13:20:00,275.63,275.63,273.75,273.84,14288.0,275.63,275.63,273.75,273.84,14288.0
2019-05-17 13:30:00,273.81,274.06,273.6,273.68,35291.0,273.81,274.06,273.6,273.68,35291.0
2019-05-17 13:40:00,273.78,274.56,273.59,274.32,16767.0,273.78,274.56,273.59,274.32,16767.0
2019-05-17 13:50:00,274.4,274.62,274.11,274.34,12485.0,274.4,274.62,274.11,274.34,12485.0
2019-05-17 14:00:00,274.37,274.73,273.73,273.92,16226.0,274.37,274.73,273.73,273.92,16226.0
2019-05-17 14:10:00,273.8,274.44,273.61,274.14,18365.0,273.8,274.44,273.61,274.14,18365.0
2019-05-17 14:20:00,274.04,274.19,273.81,273.85,17890.0,274.04,274.19,273.81,273.85,17890.0
2019-05-17 14:30:00,273.88,274.95,273.7,274.69,9691.0,273.88,274.95,273.7,274.69,9691.0
2019-05-17 14:40:00,274.57,274.76,274.43,274.46,13602.0,274.57,274.76,274.43,274.46,13602.0
2019-05-17 14:50:00,274.44,274.75,274.1,274.44,36072.0,274.44,274.75,274.1,274.44,36072.0
2019-05-17 15:00:00,274.44,274.44,272.82,273.43,32682.0,274.44,274.44,272.82,273.43,32682.0
2019-05-17 15:10:00,273.28,273.28,272.05,272.2,22094.0,273.28,273.28,272.05,272.2,22094.0
2019-05-17 15:20:00,272.31,272.79,271.62,272.63,47523.0,272.31,272.79,271.62,272.63,47523.0
2019-05-17 15:30:00,272.57,273.26,272.14,273.2,33253.0,272.57,273.26,272.14,273.2,33253.0
2019-05-17 15:40:00,273.19,273.42,272.15,272.99,50875.0,273.19,273.42,272.15,272.99,50875.0
2019-05-17 15:50:00,272.81,273.62,272.17,272.9,140515.0,272.81,273.62,272.17,272.9,140515.0
2019-05-20 09:30:00,266.96,270.5,266.15,268.13,129074.0,266.96,270.5,266.15,268.13,129074.0
2019-05-20 09:40:00,268.08,269.6,266.75,267.91,123231.0,268.08,269.6,266.75,267.91,123231.0
2019-05-20 09:50:00,267.9,267.9,265.48,266.97,136354.0,267.9,267.9,265.48,266.97,136354.0
2019-05-20 10:00:00,266.74,266.83,264.85,266.57,45096.0,266.74,266.83,264.85,266.57,45096.0
2019-05-20 10:10:00,265.95,266.0,264.23,264.61,54992.0,265.95,266.0,264.23,264.61,54992.0
2019-05-20 10:20:00,264.78,266.75,264.35,265.84,74885.0,264.78,266.75,264.35,265.84,74885.0
2019-05-20 10:30:00,265.98,266.74,265.47,266.34,49268.0,265.98,266.74,265.47,266.34,49268.0
2019-05-20 10:40:00,266.4,266.73,265.3,265.35,53320.0,266.4,266.73,265.3,265.35,53320.0
2019-05-20 10:50:00,265.34,267.8,265.22,267.63,81197.0,265.34,267.8,265.22,267.63,81197.0
2019-05-20 11:00:00,267.95,268.67,267.36,268.62,14641.0,267.95,268.67,267.36,268.62,14641.0
2019-05-20 11:10:00,268.33,268.93,268.02,268.06,29141.0,268.33,268.93,268.02,268.06,29141.0
2019-05-20 11:20:00,267.95,268.5,266.98,267.5,30476.0,267.95,268.5,266.98,267.5,30476.0
2019-05-20 11:30:00,267.46,267.56,266.25,266.29,14992.0,267.46,267.56,266.25,266.29,14992.0
2019-05-20 11:40:00,266.31,267.38,266.25,267.38,15323.0,266.31,267.38,266.25,267.38,15323.0
2019-05-20 11:50:00,267.23,267.62,266.96,267.62,9456.0,267.23,267.62,266.96,267.62,9456.0
2019-05-20 12:00:00,267.68,268.01,267.21,267.61,24979.0,267.68,268.01,267.21,267.61,24979.0
2019-05-20 12:10:00,267.91,268.16,267.5,268.03,33065.0,267.91,268.16,267.5,268.03,33065.0
2019-05-20 12:20:00,268.02,268.68,267.95,267.98,11608.0,268.02,268.68,267.95,267.98,11608.0
2019-05-20 12:30:00,267.72,267.9,267.25,267.81,24724.0,267.72,267.9,267.25,267.81,24724.0
2019-05-20 12:40:00,267.73,267.8,267.15,267.17,10890.0,267.73,267.8,267.15,267.17,10890.0
2019-05-20 12:50:00,267.37,267.38,265.76,265.85,37674.0,267.37,267.38,265.76,265.85,37674.0
2019-05-20 13:00:00,265.85,266.83,265.77,266.51,30096.0,265.85,266.83,265.77,266.51,30096.0
2019-05-20 13:10:00,266.7,267.1,266.63,266.75,13735.0,266.7,267.1,266.63,266.75,13735.0
2019-05-20 13:20:00,266.82,267.17,266.6,267.13,8038.0,266.82,267.17,266.6,267.13,8038.0
2019-05-20 13:30:00,267.05,267.21,266.37,266.58,20771.0,267.05,267.21,266.37,266.58,20771.0
2019-05-20 13:40:00,266.66,267.03,266.35,267.03,9629.0,266.66,267.03,266.35,267.03,9629.0
2019-05-20 13:50:00,267.04,267.04,265.94,266.0,12946.0,267.04,267.04,265.94,266.0,12946.0
2019-05-20 14:00:00,266.16,266.61,266.07,266.18,9176.0,266.16,266.61,266.07,266.18,9176.0
2019-05-20 14:10:00,266.18,266.48,266.05,266.25,12585.0,266.18,266.48,266.05,266.25,12585.0
2019-05-20 14:20:00,266.15,266.38,265.0,265.77,53568.0,266.15,266.38,265.0,265.77,53568.0
2019-05-20 14:30:00,265.72,266.16,265.53,265.79,31345.0,265.72,266.16,265.53,265.79,31345.0
2019-05-20 14:40:00,265.78,265.84,264.56,264.61,39499.0,265.78,265.84,264.56,264.61,39499.0
2019-05-20 14:50:00,264.69,264.94,264.03,264.48,25597.0,264.69,264.94,264.03,264.48,25597.0
2019-05-20 15:00:00,264.43,264.71,263.54,263.94,33345.0,264.43,264.71,263.54,263.94,33345.0
2019-05-20 15:10:00,264.0,264.61,263.56,264.54,37116.0,264.0,264.61,263.56,264.54,37116.0
2019-05-20 15:20:00,264.55,264.77,263.91,264.31,57312.0,264.55,264.77,263.91,264.31,57312.0
2019-05-20 15:30:00,264.3,265.37,264.16,265.09,53870.0,264.3,265.37,264.16,265.09,53870.0
2019-05-20 15:40:00,265.15,265.2,264.63,264.83,59023.0,265.15,265.2,264.63,264.83,59023.0
2019-05-20 15:50:00,264.84,265.21,264.23,265.08,146637.0,264.84,265.21,264.23,265.08,146637.0
2019-05-21 09:30:00,269.71,270.68,268.2,269.07,47335.0,269.71,270.68,268.2,269.07,47335.0
2019-05-21 09:40:00,268.89,270.1,268.53,269.79,21320.0,268.89,270.1,268.53,269.79,21320.0
2019-05-21 09:50:00,270.0,270.0,268.18,268.6,16184.0,270.0,270.0,268.18,268.6,16184.0
2019-05-21 10:00:00,268.45,269.69,268.09,268.89,11996.0,268.45,269.69,268.09,268.89,11996.0
2019-05-21 10:10:00,268.9,269.03,267.75,268.28,15149.0,268.9,269.03,267.75,268.28,15149.0
2019-05-21 10:20:00,268.48,268.92,267.76,268.3,9865.0,268.48,268.92,267.76,268.3,9865.0
2019-05-21 10:30:00,268.31,269.1,268.13,268.66,9024.0,268.31,269.1,268.13,268.66,9024.0
2019-05-21 10:40:00,268.57,269.55,268.28,269.26,10439.0,268.57,269.55,268.28,269.26,10439.0
2019-05-21 10:50:00,269.23,270.74,269.02,270.16,14143.0,269.23,270.74,269.02,270.16,14143.0
2019-05-21 11:00:00,270.14,270.79,269.94,270.78,16127.0,270.14,270.79,269.94,270.78,16127.0
2019-05-21 11:10:00,270.85,271.07,269.97,270.23,32627.0,270.85,271.07,269.97,270.23,32627.0
2019-05-21 11:20:00,270.3,271.15,270.01,271.15,23392.0,270.3,271.15,270.01,271.15,23392.0
2019-05-21 11:30:00,271.05,271.08,270.31,270.7,20524.0,271.05,271.08,270.31,270.7,20524.0
2019-05-21 11:40:00,270.49,270.88,270.24,270.35,11329.0,270.49,270.88,270.24,270.35,11329.0
2019-05-21 11:50:00,270.26,270.7,269.89,270.25,18575.0,270.26,270.7,269.89,270.25,18575.0
2019-05-21 12:00:00,270.36,271.14,270.34,271.07,8537.0,270.36,271.14,270.34,271.07,8537.0
2019-05-21 12:10:00,270.99,271.52,270.93,271.45,10680.0,270.99,271.52,270.93,271.45,10680.0
2019-05-21 12:20:00,271.4,271.62,271.11,271.15,14079.0,271.4,271.62,271.11,271.15,14079.0
2019-05-21 12:30:00,271.13,271.15,270.84,270.88,7260.0,271.13,271.15,270.84,270.88,7260.0
2019-05-21 12:40:00,270.95,271.35,270.84,271.35,15456.0,270.95,271.35,270.84,271.35,15456.0
2019-05-21 12:50:00,271.42,271.89,271.3,271.8,9658.0,271.42,271.89,271.3,271.8,9658.0
2019-05-21 13:00:00,271.73,272.3,271.71,271.99,17807.0,271.73,272.3,271.71,271.99,17807.0
2019-05-21 13:10:00,271.96,272.71,271.9,272.71,18166.0,271.96,272.71,271.9,272.71,18166.0
2019-05-21 13:20:00,272.67,272.67,272.08,272.18,14396.0,272.67,272.67,272.08,272.18,14396.0
2019-05-21 13:30:00,272.12,272.89,272.08,272.72,10995.0,272.12,272.89,272.08,272.72,10995.0
2019-05-21 13:40:00,272.72,272.79,272.51,272.69,5378.0,272.72,272.79,272.51,272.69,5378.0
2019-05-21 13:50:00,272.56,272.98,272.56,272.9,5465.0,272.56,272.98,272.56,272.9,5465.0
2019-05-21 14:00:00,272.9,273.0,272.69,272.77,8025.0,272.9,273.0,272.69,272.77,8025.0
2019-05-21 14:10:00,272.76,272.93,272.68,272.82,10513.0,272.76,272.93,272.68,272.82,10513.0
2019-05-21 14:20:00,272.8,272.82,272.49,272.65,5485.0,272.8,272.82,272.49,272.65,5485.0
2019-05-21 14:30:00,272.61,272.64,272.1,272.15,7765.0,272.61,272.64,272.1,272.15,7765.0
2019-05-21 14:40:00,272.16,272.7,272.15,272.49,4602.0,272.16,272.7,272.15,272.49,4602.0
2019-05-21 14:50:00,272.58,272.58,271.93,271.97,7999.0,272.58,272.58,271.93,271.97,7999.0
2019-05-21 15:00:00,271.92,272.35,271.8,272.21,7316.0,271.92,272.35,271.8,272.21,7316.0
2019-05-21 15:10:00,272.12,272.12,271.45,271.55,5596.0,272.12,272.12,271.45,271.55,5596.0
2019-05-21 15:20:00,271.69,271.69,271.31,271.44,8001.0,271.69,271.69,271.31,271.44,8001.0
2019-05-21 15:30:00,271.39,271.91,271.34,271.35,17612.0,271.39,271.91,271.34,271.35,17612.0
2019-05-21 15:40:00,271.28,271.36,270.75,270.92,42113.0,271.28,271.36,270.75,270.92,42113.0
2019-05-21 15:50:00,271.04,271.49,270.7,271.29,71554.0,271.04,271.49,270.7,271.29,71554.0
2019-05-22 09:30:00,270.07,273.38,269.83,273.1,65296.0,270.07,273.38,269.83,273.1,65296.0
2019-05-22 09:40:00,273.37,274.46,273.37,274.36,30940.0,273.37,274.46,273.37,274.36,30940.0
2019-05-22 09:50:00,274.29,275.91,274.19,275.3,39164.0,274.29,275.91,274.19,275.3,39164.0
2019-05-22 10:00:00,275.3,275.31,274.21,274.93,10234.0,275.3,275.31,274.21,274.93,10234.0
2019-05-22 10:10:00,275.12,276.5,275.01,275.89,11969.0,275.12,276.5,275.01,275.89,11969.0
2019-05-22 10:20:00,275.91,276.4,275.45,275.65,22997.0,275.91,276.4,275.45,275.65,22997.0
2019-05-22 10:30:00,275.88,276.02,275.16,275.6,5427.0,275.88,276.02,275.16,275.6,5427.0
2019-05-22 10:40:00,275.56,276.2,275.56,276.06,9634.0,275.56,276.2,275.56,276.06,9634.0
2019-05-22 10:50:00,276.06,276.45,275.38,275.72,7001.0,276.06,276.45,275.38,275.72,7001.0
2019-05-22 11:00:00,275.54,275.54,274.6,275.14,21207.0,275.54,275.54,274.6,275.14,21207.0
2019-05-22 11:10:00,275.13,276.45,275.05,275.99,8188.0,275.13,276.45,275.05,275.99,8188.0
2019-05-22 11:20:00,275.92,276.23,275.17,276.23,10670.0,275.92,276.23,275.17,276.23,10670.0
2019-05-22 11:30:00,276.28,276.28,274.85,274.85,10508.0,276.28,276.28,274.85,274.85,10508.0
2019-05-22 11:40:00,274.93,275.54,274.85,275.07,7054.0,274.93,275.54,274.85,275.07,7054.0
2019-05-22 11:50:00,275.11,275.33,274.74,275.12,7579.0,275.11,275.33,274.74,275.12,7579.0
2019-05-22 12:00:00,275.24,275.32,275.05,275.06,7475.0,275.24,275.32,275.05,275.06,7475.0
2019-05-22 12:10:00,275.05,275.3,274.93,275.03,4389.0,275.05,275.3,274.93,275.03,4389.0
2019-05-22 12:20:00,275.08,275.13,274.76,274.88,4165.0,275.08,275.13,274.76,274.88,4165.0
2019-05-22 12:30:00,274.75,274.87,274.48,274.76,13982.0,274.75,274.87,274.48,274.76,13982.0
2019-05-22 12:40:00,274.66,274.77,274.02,274.17,11224.0,274.66,274.77,274.02,274.17,11224.0
2019-05-22 12:50:00,274.1,274.55,274.1,274.3,5170.0,274.1,274.55,274.1,274.3,5170.0
2019-05-22 13:00:00,274.18,274.18,273.67,273.86,7079.0,274.18,274.18,273.67,273.86,7079.0
2019-05-22 13:10:00,273.86,274.0,273.24,274.0,10400.0,273.86,274.0,273.24,274.0,10400.0
2019-05-22 13:20:00,273.92,274.09,273.66,273.9,5494.0,273.92,274.09,273.66,273.9,5494.0
2019-05-22 13:30:00,273.84,274.14,273.69,274.09,2660.0,273.84,274.14,273.69,274.09,2660.0
2019-05-22 13:40:00,274.32,275.19,274.16,275.17,6235.0,274.32,275.19,274.16,275.17,6235.0
2019-05-22 13:50:00,275.18,275.45,274.92,275.23,6524.0,275.18,275.45,274.92,275.23,6524.0
2019-05-22 14:00:00,275.37,275.48,275.11,275.32,8384.0,275.37,275.48,275.11,275.32,8384.0
2019-05-22 14:10:00,275.18,275.35,275.0,275.11,7194.0,275.18,275.35,275.0,275.11,7194.0
2019-05-22 14:20:00,275.3,275.7,275.06,275.49,6274.0,275.3,275.7,275.06,275.49,6274.0
2019-05-22 14:30:00,275.5,275.8,275.26,275.33,8882.0,275.5,275.8,275.26,275.33,8882.0
2019-05-22 14:40:00,275.32,275.33,274.82,275.03,5112.0,275.32,275.33,274.82,275.03,5112.0
2019-05-22 14:50:00,274.9,275.04,274.24,274.49,7472.0,274.9,275.04,274.24,274.49,7472.0
2019-05-22 15:00:00,274.49,274.5,273.84,274.0,8028.0,274.49,274.5,273.84,274.0,8028.0
2019-05-22 15:10:00,274.06,274.63,273.92,274.63,6789.0,274.06,274.63,273.92,274.63,6789.0
2019-05-22 15:20:00,274.62,274.95,274.54,274.91,18345.0,274.62,274.95,274.54,274.91,18345.0
2019-05-22 15:30:00,274.83,274.92,274.14,274.23,6988.0,274.83,274.92,274.14,274.23,6988.0
2019-05-22 15:40:00,274.22,274.55,273.95,274.09,15963.0,274.22,274.55,273.95,274.09,15963.0
2019-05-22 15:50:00,274.13,274.25,273.4,273.4,34898.0,274.13,274.25,273.4,273.4,34898.0
2019-05-23 09:30:00,270.06,270.87,268.25,268.68,38153.0,270.06,270.87,268.25,268.68,38153.0
2019-05-23 09:40:00,268.52,269.03,267.0,268.21,24318.0,268.52,269.03,267.0,268.21,24318.0
2019-05-23 09:50:00,267.99,268.77,267.36,267.81,32996.0,267.99,268.77,267.36,267.81,32996.0
2019-05-23 10:00:00,267.66,268.71,266.24,266.25,36961.0,267.66,268.71,266.24,266.25,36961.0
2019-05-23 10:10:00,266.02,266.49,265.42,265.71,59576.0,266.02,266.49,265.42,265.71,59576.0
2019-05-23 10:20:00,265.88,267.39,265.63,267.07,47094.0,265.88,267.39,265.63,267.07,47094.0
2019-05-23 10:30:00,266.95,268.35,266.95,267.84,37387.0,266.95,268.35,266.95,267.84,37387.0
2019-05-23 10:40:00,267.81,267.84,266.54,266.77,32055.0,267.81,267.84,266.54,266.77,32055.0
2019-05-23 10:50:00,266.77,267.53,266.47,266.65,30438.0,266.77,267.53,266.47,266.65,30438.0
2019-05-23 11:00:00,266.75,266.76,265.39,265.43,21393.0,266.75,266.76,265.39,265.43,21393.0
2019-05-23 11:10:00,265.3,265.57,264.84,265.35,23759.0,265.3,265.57,264.84,265.35,23759.0
2019-05-23 11:20:00,265.49,266.44,265.25,266.24,11462.0,265.49,266.44,265.25,266.24,11462.0
2019-05-23 11:30:00,266.25,266.25,265.35,265.99,6624.0,266.25,266.25,265.35,265.99,6624.0
2019-05-23 11:40:00,266.02,266.37,265.47,266.27,9119.0,266.02,266.37,265.47,266.27,9119.0
2019-05-23 11:50:00,266.17,266.6,265.45,265.58,8925.0,266.17,266.6,265.45,265.58,8925.0
2019-05-23 12:00:00,265.67,266.0,265.48,265.5,9400.0,265.67,266.0,265.48,265.5,9400.0
2019-05-23 12:10:00,265.39,265.57,265.12,265.18,5261.0,265.39,265.57,265.12,265.18,5261.0
2019-05-23 12:20:00,265.11,265.35,264.35,265.35,14263.0,265.11,265.35,264.35,265.35,14263.0
2019-05-23 12:30:00,265.31,265.84,264.98,265.28,10454.0,265.31,265.84,264.98,265.28,10454.0
2019-05-23 12:40:00,265.2,265.6,265.08,265.56,7093.0,265.2,265.6,265.08,265.56,7093.0
2019-05-23 12:50:00,265.39,265.48,264.68,264.82,7453.0,265.39,265.48,264.68,264.82,7453.0
2019-05-23 13:00:00,264.82,265.62,264.72,265.62,9853.0,264.82,265.62,264.72,265.62,9853.0
2019-05-23 13:10:00,265.46,265.84,265.44,265.8,7364.0,265.46,265.84,265.44,265.8,7364.0
2019-05-23 13:20:00,265.8,266.96,265.58,266.86,11566.0,265.8,266.96,265.58,266.86,11566.0
2019-05-23 13:30:00,266.74,266.97,266.4,266.47,10083.0,266.74,266.97,266.4,266.47,10083.0
2019-05-23 13:40:00,266.46,266.58,265.69,265.69,12020.0,266.46,266.58,265.69,265.69,12020.0
2019-05-23 13:50:00,265.6,265.89,265.36,265.8,8689.0,265.6,265.89,265.36,265.8,8689.0
2019-05-23 14:00:00,265.71,265.85,265.24,265.24,7031.0,265.71,265.85,265.24,265.24,7031.0
2019-05-23 14:10:00,265.29,265.4,264.56,265.25,13872.0,265.29,265.4,264.56,265.25,13872.0
2019-05-23 14:20:00,265.36,265.69,265.36,265.54,11600.0,265.36,265.69,265.36,265.54,11600.0
2019-05-23 14:30:00,265.59,266.01,265.53,265.83,10653.0,265.59,266.01,265.53,265.83,10653.0
2019-05-23 14:40:00,265.9,265.93,265.35,265.35,10448.0,265.9,265.93,265.35,265.35,10448.0
2019-05-23 14:50:00,265.35,265.35,264.01,264.82,43197.0,265.35,265.35,264.01,264.82,43197.0
2019-05-23 15:00:00,264.67,264.67,263.91,264.06,16147.0,264.67,264.67,263.91,264.06,16147.0
2019-05-23 15:10:00,264.17,264.67,263.96,264.66,20154.0,264.17,264.67,263.96,264.66,20154.0
2019-05-23 15:20:00,264.53,265.59,264.53,264.83,29087.0,264.53,265.59,264.53,264.83,29087.0
2019-05-23 15:30:00,264.83,265.5,264.37,264.42,71500.0,264.83,265.5,264.37,264.42,71500.0
2019-05-23 15:40:00,264.44,264.59,263.99,264.0,59054.0,264.44,264.59,263.99,264.0,59054.0
2019-05-23 15:50:00,263.96,264.79,263.88,264.65,108451.0,263.96,264.79,263.88,264.65,108451.0
2019-05-24 09:30:00,266.75,268.44,266.0,267.56,51097.0,266.75,268.44,266.0,267.56,51097.0
2019-05-24 09:40:00,267.61,269.05,266.94,266.94,19961.0,267.61,269.05,266.94,266.94,19961.0
2019-05-24 09:50:00,267.05,267.95,266.48,267.13,21525.0,267.05,267.95,266.48,267.13,21525.0
2019-05-24 10:00:00,267.12,268.4,267.12,267.8,40297.0,267.12,268.4,267.12,267.8,40297.0
2019-05-24 10:10:00,267.87,269.35,267.75,269.24,54385.0,267.87,269.35,267.75,269.24,54385.0
2019-05-24 10:20:00,269.11,269.23,267.32,267.33,21711.0,269.11,269.23,267.32,267.33,21711.0
2019-05-24 10:30:00,267.29,267.89,267.21,267.75,16823.0,267.29,267.89,267.21,267.75,16823.0
2019-05-24 10:40:00,267.75,268.07,265.62,265.62,24778.0,267.75,268.07,265.62,265.62,24778.0
2019-05-24 10:50:00,265.8,266.25,265.2,265.28,19765.0,265.8,266.25,265.2,265.28,19765.0
2019-05-24 11:00:00,265.34,266.38,265.28,266.13,24361.0,265.34,266.38,265.28,266.13,24361.0
2019-05-24 11:10:00,265.97,266.1,265.2,265.42,10724.0,265.97,266.1,265.2,265.42,10724.0
2019-05-24 11:20:00,265.51,265.79,265.09,265.11,10200.0,265.51,265.79,265.09,265.11,10200.0
2019-05-24 11:30:00,265.19,266.32,265.05,266.31,6404.0,265.19,266.32,265.05,266.31,6404.0
2019-05-24 11:40:00,266.23,266.6,266.06,266.19,11545.0,266.23,266.6,266.06,266.19,11545.0
2019-05-24 11:50:00,266.28,266.32,265.84,266.18,15630.0,266.28,266.32,265.84,266.18,15630.0
2019-05-24 12:00:00,266.14,266.82,266.14,266.71,6898.0,266.14,266.82,266.14,266.71,6898.0
2019-05-24 12:10:00,266.83,266.83,266.11,266.46,12534.0,266.83,266.83,266.11,266.46,12534.0
2019-05-24 12:20:00,266.46,267.18,266.45,267.0,6079.0,266.46,267.18,266.45,267.0,6079.0
2019-05-24 12:30:00,266.93,267.39,266.93,267.34,9857.0,266.93,267.39,266.93,267.34,9857.0
2019-05-24 12:40:00,267.38,267.57,266.92,267.13,9158.0,267.38,267.57,266.92,267.13,9158.0
2019-05-24 12:50:00,267.02,267.59,267.01,267.52,7916.0,267.02,267.59,267.01,267.52,7916.0
2019-05-24 13:00:00,267.58,267.58,266.9,267.08,8951.0,267.58,267.58,266.9,267.08,8951.0
2019-05-24 13:10:00,267.02,267.18,266.96,267.11,5148.0,267.02,267.18,266.96,267.11,5148.0
2019-05-24 13:20:00,267.18,267.44,266.89,267.26,21281.0,267.18,267.44,266.89,267.26,21281.0
2019-05-24 13:30:00,267.25,267.49,267.08,267.42,7790.0,267.25,267.49,267.08,267.42,7790.0
2019-05-24 13:40:00,267.53,268.1,267.52,268.09,7379.0,267.53,268.1,267.52,268.09,7379.0
2019-05-24 13:50:00,268.07,268.46,268.02,268.21,11193.0,268.07,268.46,268.02,268.21,11193.0
2019-05-24 14:00:00,268.29,268.47,268.18,268.42,10337.0,268.29,268.47,268.18,268.42,10337.0
2019-05-24 14:10:00,268.42,268.93,268.3,268.93,12618.0,268.42,268.93,268.3,268.93,12618.0
2019-05-24 14:20:00,268.9,269.15,268.89,268.89,16998.0,268.9,269.15,268.89,268.89,16998.0
2019-05-24 14:30:00,268.92,269.17,268.83,268.99,48752.0,268.92,269.17,268.83,268.99,48752.0
2019-05-24 14:40:00,269.1,269.2,269.05,269.06,7578.0,269.1,269.2,269.05,269.06,7578.0
2019-05-24 14:50:00,269.01,269.28,268.71,269.21,14098.0,269.01,269.28,268.71,269.21,14098.0
2019-05-24 15:00:00,269.18,269.27,268.97,269.21,13692.0,269.18,269.27,268.97,269.21,13692.0
2019-05-24 15:10:00,269.28,269.44,268.93,268.93,19542.0,269.28,269.44,268.93,268.93,19542.0
2019-05-24 15:20:00,268.96,269.19,268.93,269.11,21952.0,268.96,269.19,268.93,269.11,21952.0
2019-05-24 15:30:00,269.05,269.18,268.86,269.01,23916.0,269.05,269.18,268.86,269.01,23916.0
2019-05-24 15:40:00,269.02,269.14,268.95,269.01,49868.0,269.02,269.14,268.95,269.01,49868.0
2019-05-24 15:50:00,269.03,269.13,268.47,268.66,89649.0,269.03,269.13,268.47,268.66,89649.0
2019-05-28 09:30:00,269.08,271.68,268.82,270.46,49017.0,269.08,271.68,268.82,270.46,49017.0
2019-05-28 09:40:00,270.7,271.36,270.24,270.53,19751.0,270.7,271.36,270.24,270.53,19751.0
2019-05-28 09:50:00,270.63,271.77,269.84,271.45,36135.0,270.63,271.77,269.84,271.45,36135.0
2019-05-28 10:00:00,271.87,272.12,270.86,270.97,36181.0,271.87,272.12,270.86,270.97,36181.0
2019-05-28 10:10:00,270.59,271.13,269.59,269.6,41926.0,270.59,271.13,269.59,269.6,41926.0
2019-05-28 10:20:00,269.7,269.85,269.01,269.43,10275.0,269.7,269.85,269.01,269.43,10275.0
2019-05-28 10:30:00,269.21,269.21,268.41,268.84,22361.0,269.21,269.21,268.41,268.84,22361.0
2019-05-28 10:40:00,268.94,269.2,268.25,268.25,12367.0,268.94,269.2,268.25,268.25,12367.0
2019-05-28 10:50:00,268.43,268.69,268.12,268.12,6805.0,268.43,268.69,268.12,268.12,6805.0
2019-05-28 11:00:00,268.04,269.07,268.0,268.35,20633.0,268.04,269.07,268.0,268.35,20633.0
2019-05-28 11:10:00,268.36,268.8,267.89,267.99,30781.0,268.36,268.8,267.89,267.99,30781.0
2019-05-28 11:20:00,267.79,267.89,267.33,267.75,22444.0,267.79,267.89,267.33,267.75,22444.0
2019-05-28 11:30:00,267.75,267.89,267.45,267.81,15382.0,267.75,267.89,267.45,267.81,15382.0
2019-05-28 11:40:00,267.78,268.03,267.7,268.03,14346.0,267.78,268.03,267.7,268.03,14346.0
2019-05-28 11:50:00,267.85,268.56,267.19,268.46,7640.0,267.85,268.56,267.19,268.46,7640.0
2019-05-28 12:00:00,268.46,268.83,268.3,268.7,10156.0,268.46,268.83,268.3,268.7,10156.0
2019-05-28 12:10:00,268.68,268.7,268.44,268.53,11367.0,268.68,268.7,268.44,268.53,11367.0
2019-05-28 12:20:00,268.53,268.66,268.34,268.61,7865.0,268.53,268.66,268.34,268.61,7865.0
2019-05-28 12:30:00,268.61,268.79,268.11,268.32,12301.0,268.61,268.79,268.11,268.32,12301.0
2019-05-28 12:40:00,268.34,268.5,268.04,268.44,6070.0,268.34,268.5,268.04,268.44,6070.0
2019-05-28 12:50:00,268.42,268.63,268.25,268.33,9828.0,268.42,268.63,268.25,268.33,9828.0
2019-05-28 13:00:00,268.38,268.49,267.62,267.89,13722.0,268.38,268.49,267.62,267.89,13722.0
2019-05-28 13:10:00,267.79,267.9,267.17,267.19,7562.0,267.79,267.9,267.17,267.19,7562.0
2019-05-28 13:20:00,267.17,267.42,267.02,267.17,6957.0,267.17,267.42,267.02,267.17,6957.0
2019-05-28 13:30:00,267.16,267.26,266.9,266.95,21618.0,267.16,267.26,266.9,266.95,21618.0
2019-05-28 13:40:00,267.06,267.52,267.05,267.35,6871.0,267.06,267.52,267.05,267.35,6871.0
2019-05-28 13:50:00,267.36,267.56,267.23,267.53,6220.0,267.36,267.56,267.23,267.53,6220.0
2019-05-28 14:00:00,267.57,267.57,267.21,267.35,7490.0,267.57,267.57,267.21,267.35,7490.0
2019-05-28 14:10:00,267.29,267.4,267.03,267.12,5962.0,267.29,267.4,267.03,267.12,5962.0
2019-05-28 14:20:00,267.19,267.29,266.94,266.98,8588.0,267.19,267.29,266.94,266.98,8588.0
2019-05-28 14:30:00,266.81,267.19,266.81,267.07,6141.0,266.81,267.19,266.81,267.07,6141.0
2019-05-28 14:40:00,266.98,266.98,265.63,265.82,15150.0,266.98,266.98,265.63,265.82,15150.0
2019-05-28 14:50:00,265.86,265.86,265.21,265.59,16146.0,265.86,265.86,265.21,265.59,16146.0
2019-05-28 15:00:00,265.62,265.63,265.04,265.34,16600.0,265.62,265.63,265.04,265.34,16600.0
2019-05-28 15:10:00,265.16,265.5,264.93,265.32,27775.0,265.16,265.5,264.93,265.32,27775.0
2019-05-28 15:20:00,265.31,265.32,264.82,264.89,12953.0,265.31,265.32,264.82,264.89,12953.0
2019-05-28 15:30:00,264.82,265.44,264.73,265.34,17738.0,264.82,265.44,264.73,265.34,17738.0
2019-05-28 15:40:00,265.34,266.07,264.86,266.03,39629.0,265.34,266.07,264.86,266.03,39629.0
2019-05-28 15:50:00,266.06,266.73,266.06,266.66,54493.0,266.06,266.73,266.06,266.66,54493.0
2019-05-29 09:30:00,263.9,265.01,262.47,262.79,56751.0,263.9,265.01,262.47,262.79,56751.0
2019-05-29 09:40:00,262.5,264.27,261.51,263.49,24529.0,262.5,264.27,261.51,263.49,24529.0
2019-05-29 09:50:00,263.56,266.09,263.56,266.06,40151.0,263.56,266.09,263.56,266.06,40151.0
2019-05-29 10:00:00,265.93,267.29,265.44,267.29,32819.0,265.93,267.29,265.44,267.29,32819.0
2019-05-29 10:10:00,267.22,268.32,267.05,268.13,24787.0,267.22,268.32,267.05,268.13,24787.0
2019-05-29 10:20:00,268.13,268.13,266.14,266.98,22195.0,268.13,268.13,266.14,266.98,22195.0
2019-05-29 10:30:00,266.76,266.91,265.39,265.56,6171.0,266.76,266.91,265.39,265.56,6171.0
2019-05-29 10:40:00,265.1,265.71,264.93,265.71,9140.0,265.1,265.71,264.93,265.71,9140.0
2019-05-29 10:50:00,265.56,265.82,265.12,265.27,8540.0,265.56,265.82,265.12,265.27,8540.0
2019-05-29 11:00:00,265.25,266.01,264.88,265.76,17558.0,265.25,266.01,264.88,265.76,17558.0
2019-05-29 11:10:00,265.71,265.71,264.73,265.24,9287.0,265.71,265.71,264.73,265.24,9287.0
2019-05-29 11:20:00,265.36,265.78,264.64,264.83,16040.0,265.36,265.78,264.64,264.83,16040.0
2019-05-29 11:30:00,264.82,265.24,264.31,264.31,6659.0,264.82,265.24,264.31,264.31,6659.0
2019-05-29 11:40:00,264.35,264.42,263.77,263.89,7730.0,264.35,264.42,263.77,263.89,7730.0
2019-05-29 11:50:00,264.11,264.19,262.83,263.02,16798.0,264.11,264.19,262.83,263.02,16798.0
2019-05-29 12:00:00,263.03,264.24,262.87,263.87,10819.0,263.03,264.24,262.87,263.87,10819.0
2019-05-29 12:10:00,263.89,264.05,263.13,263.44,27007.0,263.89,264.05,263.13,263.44,27007.0
2019-05-29 12:20:00,263.54,263.96,263.11,263.39,19691.0,263.54,263.96,263.11,263.39,19691.0
2019-05-29 12:30:00,263.68,264.25,263.63,264.13,8716.0,263.68,264.25,263.63,264.13,8716.0
2019-05-29 12:40:00,264.25,264.6,264.07,264.36,7852.0,264.25,264.6,264.07,264.36,7852.0
2019-05-29 12:50:00,264.37,264.45,263.59,263.79,10148.0,264.37,264.45,263.59,263.79,10148.0
2019-05-29 13:00:00,263.73,264.56,263.12,264.56,39646.0,263.73,264.56,263.12,264.56,39646.0
2019-05-29 13:10:00,264.88,265.28,264.36,264.53,9658.0,264.88,265.28,264.36,264.53,9658.0
2019-05-29 13:20:00,264.45,264.9,264.36,264.68,4472.0,264.45,264.9,264.36,264.68,4472.0
2019-05-29 13:30:00,264.68,265.3,264.65,265.3,8288.0,264.68,265.3,264.65,265.3,8288.0
2019-05-29 13:40:00,265.34,265.62,265.08,265.62,2703.0,265.34,265.62,265.08,265.62,2703.0
2019-05-29 13:50:00,265.75,265.9,265.4,265.44,5900.0,265.75,265.9,265.4,265.44,5900.0
2019-05-29 14:00:00,265.47,265.61,264.99,264.99,5946.0,265.47,265.61,264.99,264.99,5946.0
2019-05-29 14:10:00,265.06,265.17,264.79,264.96,10035.0,265.06,265.17,264.79,264.96,10035.0
2019-05-29 14:20:00,264.88,264.95,264.64,264.78,2406.0,264.88,264.95,264.64,264.78,2406.0
2019-05-29 14:30:00,264.64,264.64,263.82,263.84,6063.0,264.64,264.64,263.82,263.84,6063.0
2019-05-29 14:40:00,263.87,264.06,263.4,263.96,9567.0,263.87,264.06,263.4,263.96,9567.0
2019-05-29 14:50:00,263.79,264.45,263.56,264.27,6098.0,263.79,264.45,263.56,264.27,6098.0
2019-05-29 15:00:00,264.2,264.2,263.29,263.4,17266.0,264.2,264.2,263.29,263.4,17266.0
2019-05-29 15:10:00,263.32,263.77,263.2,263.5,17899.0,263.32,263.77,263.2,263.5,17899.0
2019-05-29 15:20:00,263.56,264.13,263.4,263.88,16017.0,263.56,264.13,263.4,263.88,16017.0
2019-05-29 15:30:00,263.88,264.35,263.45,264.24,26652.0,263.88,264.35,263.45,264.24,26652.0
2019-05-29 15:40:00,264.26,264.58,263.86,263.9,21223.0,264.26,264.58,263.86,263.9,21223.0
2019-05-29 15:50:00,263.93,264.21,263.18,264.14,44832.0,263.93,264.21,263.18,264.14,44832.0
2019-05-30 09:30:00,264.99,265.41,262.49,263.16,34937.0,264.99,265.41,262.49,263.16,34937.0
2019-05-30 09:40:00,262.86,263.52,261.38,263.52,27849.0,262.86,263.52,261.38,263.52,27849.0
2019-05-30 09:50:00,263.61,264.1,262.59,262.72,19246.0,263.61,264.1,262.59,262.72,19246.0
2019-05-30 10:00:00,262.76,263.71,262.51,263.41,8956.0,262.76,263.71,262.51,263.41,8956.0
2019-05-30 10:10:00,263.37,264.72,263.31,264.56,14249.0,263.37,264.72,263.31,264.56,14249.0
2019-05-30 10:20:00,264.71,264.71,264.17,264.17,17215.0,264.71,264.71,264.17,264.17,17215.0
2019-05-30 10:30:00,264.04,264.38,263.91,264.04,14448.0,264.04,264.38,263.91,264.04,14448.0
2019-05-30 10:40:00,264.06,264.76,263.68,264.11,37453.0,264.06,264.76,263.68,264.11,37453.0
2019-05-30 10:50:00,264.12,264.25,262.95,263.66,30118.0,264.12,264.25,262.95,263.66,30118.0
2019-05-30 11:00:00,263.56,263.93,263.14,263.93,15411.0,263.56,263.93,263.14,263.93,15411.0
2019-05-30 11:10:00,263.79,264.75,263.47,264.72,11177.0,263.79,264.75,263.47,264.72,11177.0
2019-05-30 11:20:00,264.85,264.85,264.02,264.02,12679.0,264.85,264.85,264.02,264.02,12679.0
2019-05-30 11:30:00,264.19,264.29,263.38,263.48,14126.0,264.19,264.29,263.38,263.48,14126.0
2019-05-30 11:40:00,263.49,263.83,263.0,263.17,14707.0,263.49,263.83,263.0,263.17,14707.0
2019-05-30 11:50:00,263.05,263.11,262.77,262.79,6608.0,263.05,263.11,262.77,262.79,6608.0
2019-05-30 12:00:00,262.94,263.07,262.6,262.6,3843.0,262.94,263.07,262.6,262.6,3843.0
2019-05-30 12:10:00,262.67,263.2,262.44,262.82,4668.0,262.67,263.2,262.44,262.82,4668.0
2019-05-30 12:20:00,262.86,263.04,262.59,262.76,6804.0,262.86,263.04,262.59,262.76,6804.0
2019-05-30 12:30:00,262.86,263.0,262.56,262.88,8660.0,262.86,263.0,262.56,262.88,8660.0
2019-05-30 12:40:00,262.92,263.64,262.92,263.47,13533.0,262.92,263.64,262.92,263.47,13533.0
2019-05-30 12:50:00,263.6,263.62,262.88,262.88,10273.0,263.6,263.62,262.88,262.88,10273.0
2019-05-30 13:00:00,263.13,263.14,262.43,262.54,6699.0,263.13,263.14,262.43,262.54,6699.0
2019-05-30 13:10:00,262.44,262.48,262.06,262.22,14350.0,262.44,262.48,262.06,262.22,14350.0
2019-05-30 13:20:00,262.21,262.22,261.5,261.59,12374.0,262.21,262.22,261.5,261.59,12374.0
2019-05-30 13:30:00,261.69,261.74,261.21,261.74,10148.0,261.69,261.74,261.21,261.74,10148.0
2019-05-30 13:40:00,261.82,261.82,261.52,261.52,5045.0,261.82,261.82,261.52,261.52,5045.0
2019-05-30 13:50:00,261.5,262.31,261.46,262.1,12952.0,261.5,262.31,261.46,262.1,12952.0
2019-05-30 14:00:00,261.97,262.25,261.97,262.15,5550.0,261.97,262.25,261.97,262.15,5550.0
2019-05-30 14:10:00,262.21,262.26,261.93,262.0,15132.0,262.21,262.26,261.93,262.0,15132.0
2019-05-30 14:20:00,262.01,262.46,261.6,261.68,56668.0,262.01,262.46,261.6,261.68,56668.0
2019-05-30 14:30:00,261.6,261.8,261.29,261.29,10009.0,261.6,261.8,261.29,261.29,10009.0
2019-05-30 14:40:00,261.42,262.0,261.29,261.86,11101.0,261.42,262.0,261.29,261.86,11101.0
2019-05-30 14:50:00,261.89,262.36,261.65,262.36,14655.0,261.89,262.36,261.65,262.36,14655.0
2019-05-30 15:00:00,262.3,262.36,261.63,261.7,15419.0,262.3,262.36,261.63,261.7,15419.0
2019-05-30 15:10:00,261.86,262.06,261.76,261.99,202179.0,261.86,262.06,261.76,261.99,202179.0
2019-05-30 15:20:00,261.99,262.84,261.91,262.69,14235.0,261.99,262.84,261.91,262.69,14235.0
2019-05-30 15:30:00,262.68,263.2,262.41,263.05,26808.0,262.68,263.2,262.41,263.05,26808.0
2019-05-30 15:40:00,263.11,263.24,262.79,262.89,49890.0,263.11,263.24,262.79,262.89,49890.0
2019-05-30 15:50:00,262.85,263.0,262.29,262.52,71350.0,262.85,263.0,262.29,262.52,71350.0
2019-05-31 09:30:00,259.31,260.16,258.3,258.8,55362.0,259.31,260.16,258.3,258.8,55362.0
2019-05-31 09:40:00,258.66,259.57,257.5,259.22,29826.0,258.66,259.57,257.5,259.22,29826.0
2019-05-31 09:50:00,259.02,261.73,259.0,261.13,33940.0,259.02,261.73,259.0,261.13,33940.0
2019-05-31 10:00:00,261.27,261.85,260.46,261.66,22220.0,261.27,261.85,260.46,261.66,22220.0
2019-05-31 10:10:00,261.75,261.9,260.38,260.47,25766.0,261.75,261.9,260.38,260.47,25766.0
2019-05-31 10:20:00,260.45,261.2,260.44,261.07,23022.0,260.45,261.2,260.44,261.07,23022.0
2019-05-31 10:30:00,261.06,261.8,260.95,261.76,34176.0,261.06,261.8,260.95,261.76,34176.0
2019-05-31 10:40:00,261.49,263.63,261.44,263.41,39234.0,261.49,263.63,261.44,263.41,39234.0
2019-05-31 10:50:00,263.43,264.84,263.43,263.94,42945.0,263.43,264.84,263.43,263.94,42945.0
2019-05-31 11:00:00,263.99,264.28,263.67,263.85,24421.0,263.99,264.28,263.67,263.85,24421.0
2019-05-31 11:10:00,263.95,264.47,263.84,264.47,13135.0,263.95,264.47,263.84,264.47,13135.0
2019-05-31 11:20:00,264.4,265.44,264.37,264.54,30496.0,264.4,265.44,264.37,264.54,30496.0
2019-05-31 11:30:00,264.66,264.98,263.93,264.08,10147.0,264.66,264.98,263.93,264.08,10147.0
2019-05-31 11:40:00,264.01,264.59,264.0,264.52,15460.0,264.01,264.59,264.0,264.52,15460.0
2019-05-31 11:50:00,264.51,264.52,263.79,264.07,8549.0,264.51,264.52,263.79,264.07,8549.0
2019-05-31 12:00:00,263.97,264.08,263.36,263.44,5593.0,263.97,264.08,263.36,263.44,5593.0
2019-05-31 12:10:00,263.29,263.61,262.94,263.28,6674.0,263.29,263.61,262.94,263.28,6674.0
2019-05-31 12:20:00,263.38,263.96,263.03,263.75,15193.0,263.38,263.96,263.03,263.75,15193.0
2019-05-31 12:30:00,263.88,263.89,263.15,263.26,18953.0,263.88,263.89,263.15,263.26,18953.0
2019-05-31 12:40:00,263.32,263.48,262.93,263.21,9271.0,263.32,263.48,262.93,263.21,9271.0
2019-05-31 12:50:00,263.28,263.59,263.21,263.4,11497.0,263.28,263.59,263.21,263.4,11497.0
2019-05-31 13:00:00,263.36,263.71,263.27,263.62,6423.0,263.36,263.71,263.27,263.62,6423.0
2019-05-31 13:10:00,263.4,264.44,263.39,264.24,8404.0,263.4,264.44,263.39,264.24,8404.0
2019-05-31 13:20:00,264.26,264.42,263.96,264.15,8965.0,264.26,264.42,263.96,264.15,8965.0
2019-05-31 13:30:00,264.21,264.39,264.01,264.09,7034.0,264.21,264.39,264.01,264.09,7034.0
2019-05-31 13:40:00,264.1,264.1,263.71,263.94,5005.0,264.1,264.1,263.71,263.94,5005.0
2019-05-31 13:50:00,263.8,263.89,263.25,263.59,6183.0,263.8,263.89,263.25,263.59,6183.0
2019-05-31 14:00:00,263.5,263.69,263.11,263.14,9338.0,263.5,263.69,263.11,263.14,9338.0
2019-05-31 14:10:00,263.3,263.3,262.5,262.86,17284.0,263.3,263.3,262.5,262.86,17284.0
2019-05-31 14:20:00,262.98,263.27,262.7,263.06,16096.0,262.98,263.27,262.7,263.06,16096.0
2019-05-31 14:30:00,263.06,263.06,262.47,262.82,26187.0,263.06,263.06,262.47,262.82,26187.0
2019-05-31 14:40:00,262.78,263.57,262.77,263.01,11885.0,262.78,263.57,262.77,263.01,11885.0
2019-05-31 14:50:00,262.89,263.53,262.73,262.76,13511.0,262.89,263.53,262.73,262.76,13511.0
2019-05-31 15:00:00,262.75,262.81,261.99,261.99,10978.0,262.75,262.81,261.99,261.99,10978.0
2019-05-31 15:10:00,261.93,262.65,261.92,261.97,17974.0,261.93,262.65,261.92,261.97,17974.0
2019-05-31 15:20:00,261.9,262.14,261.32,261.66,14327.0,261.9,262.14,261.32,261.66,14327.0
2019-05-31 15:30:00,261.6,261.78,261.39,261.72,20872.0,261.6,261.78,261.39,261.72,20872.0
2019-05-31 15:40:00,261.76,262.08,261.71,262.0,29824.0,261.76,262.08,261.71,262.0,29824.0
2019-05-31 15:50:00,262.0,262.58,261.9,261.94,53714.0,262.0,262.58,261.9,261.94,53714.0
2019-06-03 09:30:00,262.0,263.29,261.13,261.72,42200.0,262.0,263.29,261.13,261.72,42200.0
2019-06-03 09:40:00,261.91,261.93,254.56,255.36,64204.0,261.91,261.93,254.56,255.36,64204.0
2019-06-03 09:50:00,255.39,256.24,252.39,252.66,73113.0,255.39,256.24,252.39,252.66,73113.0
2019-06-03 10:00:00,252.63,254.48,252.09,253.79,98119.0,252.63,254.48,252.09,253.79,98119.0
2019-06-03 10:10:00,254.24,255.29,253.56,254.28,39841.0,254.24,255.29,253.56,254.28,39841.0
2019-06-03 10:20:00,254.49,255.59,254.21,255.59,23892.0,254.49,255.59,254.21,255.59,23892.0
2019-06-03 10:30:00,255.82,255.82,254.6,255.31,21579.0,255.82,255.82,254.6,255.31,21579.0
2019-06-03 10:40:00,255.1,255.97,254.84,255.01,29657.0,255.1,255.97,254.84,255.01,29657.0
2019-06-03 10:50:00,255.1,256.26,254.84,255.97,53489.0,255.1,256.26,254.84,255.97,53489.0
2019-06-03 11:00:00,256.06,256.56,255.14,255.5,15503.0,256.06,256.56,255.14,255.5,15503.0
2019-06-03 11:10:00,255.39,256.06,255.0,255.46,9229.0,255.39,256.06,255.0,255.46,9229.0
2019-06-03 11:20:00,255.39,256.77,255.28,255.8,12207.0,255.39,256.77,255.28,255.8,12207.0
2019-06-03 11:30:00,255.54,255.94,255.08,255.44,13922.0,255.54,255.94,255.08,255.44,13922.0
2019-06-03 11:40:00,255.31,256.56,254.98,255.81,17136.0,255.31,256.56,254.98,255.81,17136.0
2019-06-03 11:50:00,255.68,255.79,255.03,255.35,10601.0,255.68,255.79,255.03,255.35,10601.0
2019-06-03 12:00:00,255.19,255.36,253.33,253.42,12229.0,255.19,255.36,253.33,253.42,12229.0
2019-06-03 12:10:00,253.32,253.92,252.69,253.44,32202.0,253.32,253.92,252.69,253.44,32202.0
2019-06-03 12:20:00,253.33,253.33,252.43,252.61,28393.0,253.33,253.33,252.43,252.61,28393.0
2019-06-03 12:30:00,252.52,252.99,251.17,252.51,41990.0,252.52,252.99,251.17,252.51,41990.0
2019-06-03 12:40:00,252.46,253.92,252.42,253.71,14933.0,252.46,253.92,252.42,253.71,14933.0
2019-06-03 12:50:00,253.54,253.88,253.08,253.09,10514.0,253.54,253.88,253.08,253.09,10514.0
2019-06-03 13:00:00,252.9,253.24,252.35,253.22,15858.0,252.9,253.24,252.35,253.22,15858.0
2019-06-03 13:10:00,253.26,253.77,253.05,253.12,12271.0,253.26,253.77,253.05,253.12,12271.0
2019-06-03 13:20:00,253.14,254.87,252.55,254.34,17344.0,253.14,254.87,252.55,254.34,17344.0
2019-06-03 13:30:00,254.22,254.22,252.8,252.81,22367.0,254.22,254.22,252.8,252.81,22367.0
2019-06-03 13:40:00,252.87,253.73,252.72,252.93,15602.0,252.87,253.73,252.72,252.93,15602.0
2019-06-03 13:50:00,252.92,253.51,252.36,253.51,21110.0,252.92,253.51,252.36,253.51,21110.0
2019-06-03 14:00:00,253.3,253.95,253.1,253.55,13610.0,253.3,253.95,253.1,253.55,13610.0
2019-06-03 14:10:00,253.43,253.48,252.43,252.43,23525.0,253.43,253.48,252.43,252.43,23525.0
2019-06-03 14:20:00,252.47,252.54,251.51,251.76,31985.0,252.47,252.54,251.51,251.76,31985.0
2019-06-03 14:30:00,251.86,252.52,251.25,251.6,25720.0,251.86,252.52,251.25,251.6,25720.0
2019-06-03 14:40:00,251.63,251.69,250.73,250.93,26050.0,251.63,251.69,250.73,250.93,26050.0
2019-06-03 14:50:00,250.86,251.44,250.8,251.13,77786.0,250.86,251.44,250.8,251.13,77786.0
2019-06-03 15:00:00,251.29,251.35,249.18,249.57,78589.0,251.29,251.35,249.18,249.57,78589.0
2019-06-03 15:10:00,249.47,249.6,247.56,247.56,86350.0,249.47,249.6,247.56,247.56,86350.0
2019-06-03 15:20:00,247.79,248.68,247.06,247.3,78119.0,247.79,248.68,247.06,247.3,78119.0
2019-06-03 15:30:00,247.31,247.43,246.03,246.19,93866.0,247.31,247.43,246.03,246.19,93866.0
2019-06-03 15:40:00,246.14,246.91,246.02,246.67,136242.0,246.14,246.91,246.02,246.67,136242.0
2019-06-03 15:50:00,246.65,248.53,246.62,248.31,261105.0,246.65,248.53,246.62,248.31,261105.0
2019-06-04 09:30:00,251.14,252.39,249.06,249.47,91372.0,251.14,252.39,249.06,249.47,91372.0
2019-06-04 09:40:00,249.47,251.64,247.51,250.15,80760.0,249.47,251.64,247.51,250.15,80760.0
2019-06-04 09:50:00,250.18,251.45,249.29,250.7,70423.0,250.18,251.45,249.29,250.7,70423.0
2019-06-04 10:00:00,249.78,251.09,249.78,250.22,33924.0,249.78,251.09,249.78,250.22,33924.0
2019-06-04 10:10:00,250.41,252.76,250.29,252.4,51562.0,250.41,252.76,250.29,252.4,51562.0
2019-06-04 10:20:00,252.69,254.45,252.24,254.01,47929.0,252.69,254.45,252.24,254.01,47929.0
2019-06-04 10:30:00,254.29,254.4,252.52,252.7,32041.0,254.29,254.4,252.52,252.7,32041.0
2019-06-04 10:40:00,252.78,253.04,251.93,252.25,23510.0,252.78,253.04,251.93,252.25,23510.0
2019-06-04 10:50:00,252.37,252.55,250.74,251.6,23055.0,252.37,252.55,250.74,251.6,23055.0
2019-06-04 11:00:00,251.38,253.25,251.25,252.48,28811.0,251.38,253.25,251.25,252.48,28811.0
2019-06-04 11:10:00,252.48,253.2,252.16,252.69,20121.0,252.48,253.2,252.16,252.69,20121.0
2019-06-04 11:20:00,252.69,254.48,252.0,254.48,28526.0,252.69,254.48,252.0,254.48,28526.0
2019-06-04 11:30:00,254.5,254.92,253.71,253.84,22351.0,254.5,254.92,253.71,253.84,22351.0
2019-06-04 11:40:00,253.84,254.92,253.8,254.78,9794.0,253.84,254.92,253.8,254.78,9794.0
2019-06-04 11:50:00,254.8,255.52,254.68,255.25,30321.0,254.8,255.52,254.68,255.25,30321.0
2019-06-04 12:00:00,255.25,255.25,254.59,254.74,38322.0,255.25,255.25,254.59,254.74,38322.0
2019-06-04 12:10:00,254.84,254.85,254.26,254.6,8666.0,254.84,254.85,254.26,254.6,8666.0
2019-06-04 12:20:00,254.31,255.14,254.31,255.04,12831.0,254.31,255.14,254.31,255.04,12831.0
2019-06-04 12:30:00,255.04,255.16,254.48,254.71,13779.0,255.04,255.16,254.48,254.71,13779.0
2019-06-04 12:40:00,254.69,254.92,254.33,254.8,10604.0,254.69,254.92,254.33,254.8,10604.0
2019-06-04 12:50:00,254.82,255.37,254.6,254.75,19770.0,254.82,255.37,254.6,254.75,19770.0
2019-06-04 13:00:00,254.82,256.22,254.8,256.22,10493.0,254.82,256.22,254.8,256.22,10493.0
2019-06-04 13:10:00,256.17,256.18,255.54,255.92,7383.0,256.17,256.18,255.54,255.92,7383.0
2019-06-04 13:20:00,255.96,256.47,255.78,256.28,14040.0,255.96,256.47,255.78,256.28,14040.0
2019-06-04 13:30:00,256.28,256.7,256.17,256.28,5854.0,256.28,256.7,256.17,256.28,5854.0
2019-06-04 13:40:00,256.19,256.86,256.07,256.8,6800.0,256.19,256.86,256.07,256.8,6800.0
2019-06-04 13:50:00,256.78,256.88,256.42,256.7,9198.0,256.78,256.88,256.42,256.7,9198.0
2019-06-04 14:00:00,256.63,256.98,256.01,256.16,7787.0,256.63,256.98,256.01,256.16,7787.0
2019-06-04 14:10:00,256.1,256.44,256.03,256.17,5786.0,256.1,256.44,256.03,256.17,5786.0
2019-06-04 14:20:00,256.0,256.14,255.75,255.85,8516.0,256.0,256.14,255.75,255.85,8516.0
2019-06-04 14:30:00,255.99,256.04,255.6,255.82,6715.0,255.99,256.04,255.6,255.82,6715.0
2019-06-04 14:40:00,256.17,256.48,255.9,256.41,6239.0,256.17,256.48,255.9,256.41,6239.0
2019-06-04 14:50:00,256.31,256.33,255.48,255.68,6878.0,256.31,256.33,255.48,255.68,6878.0
2019-06-04 15:00:00,255.74,256.3,255.66,256.19,9749.0,255.74,256.3,255.66,256.19,9749.0
2019-06-04 15:10:00,256.16,256.46,255.95,256.06,11464.0,256.16,256.46,255.95,256.06,11464.0
2019-06-04 15:20:00,256.23,256.41,255.98,256.26,9896.0,256.23,256.41,255.98,256.26,9896.0
2019-06-04 15:30:00,256.17,256.28,255.87,256.08,12913.0,256.17,256.28,255.87,256.08,12913.0
2019-06-04 15:40:00,256.13,256.77,255.86,256.75,21568.0,256.13,256.77,255.86,256.75,21568.0
2019-06-04 15:50:00,256.92,258.07,256.91,257.54,69180.0,256.92,258.07,256.91,257.54,69180.0
2019-06-05 09:30:00,262.37,263.88,259.61,259.85,90235.0,262.37,263.88,259.61,259.85,90235.0
2019-06-05 09:40:00,260.2,260.81,258.14,260.23,23891.0,260.2,260.81,258.14,260.23,23891.0
2019-06-05 09:50:00,260.28,260.34,259.12,259.8,35202.0,260.28,260.34,259.12,259.8,35202.0
2019-06-05 10:00:00,260.27,260.44,258.92,259.17,36379.0,260.27,260.44,258.92,259.17,36379.0
2019-06-05 10:10:00,259.21,259.7,256.73,257.43,37672.0,259.21,259.7,256.73,257.43,37672.0
2019-06-05 10:20:00,257.55,258.59,257.34,257.8,21135.0,257.55,258.59,257.34,257.8,21135.0
2019-06-05 10:30:00,257.47,258.0,256.3,257.66,15708.0,257.47,258.0,256.3,257.66,15708.0
2019-06-05 10:40:00,258.0,258.79,257.16,257.16,13177.0,258.0,258.79,257.16,257.16,13177.0
2019-06-05 10:50:00,257.14,257.64,256.83,257.28,7615.0,257.14,257.64,256.83,257.28,7615.0
2019-06-05 11:00:00,257.29,258.47,257.23,257.49,9259.0,257.29,258.47,257.23,257.49,9259.0
2019-06-05 11:10:00,257.49,258.32,257.39,258.31,6916.0,257.49,258.32,257.39,258.31,6916.0
2019-06-05 11:20:00,258.19,261.19,258.19,261.07,116847.0,258.19,261.19,258.19,261.07,116847.0
2019-06-05 11:30:00,261.0,261.19,260.14,260.35,14232.0,261.0,261.19,260.14,260.35,14232.0
2019-06-05 11:40:00,260.38,260.5,259.91,260.31,9665.0,260.38,260.5,259.91,260.31,9665.0
2019-06-05 11:50:00,260.4,260.96,260.08,260.79,11825.0,260.4,260.96,260.08,260.79,11825.0
2019-06-05 12:00:00,260.68,260.92,260.24,260.81,9322.0,260.68,260.92,260.24,260.81,9322.0
2019-06-05 12:10:00,260.75,260.77,259.7,260.13,6071.0,260.75,260.77,259.7,260.13,6071.0
2019-06-05 12:20:00,260.21,260.51,260.12,260.5,9051.0,260.21,260.51,260.12,260.5,9051.0
2019-06-05 12:30:00,260.43,260.43,259.49,259.55,7665.0,260.43,260.43,259.49,259.55,7665.0
2019-06-05 12:40:00,259.76,260.06,259.56,259.78,9928.0,259.76,260.06,259.56,259.78,9928.0
2019-06-05 12:50:00,259.69,260.43,259.68,259.88,11324.0,259.69,260.43,259.68,259.88,11324.0
2019-06-05 13:00:00,260.15,261.05,260.05,261.05,19812.0,260.15,261.05,260.05,261.05,19812.0
2019-06-05 13:10:00,261.11,262.57,261.11,262.28,28567.0,261.11,262.57,261.11,262.28,28567.0
2019-06-05 13:20:00,262.15,262.23,261.53,262.12,21537.0,262.15,262.23,261.53,262.12,21537.0
2019-06-05 13:30:00,261.94,262.12,261.64,261.92,17801.0,261.94,262.12,261.64,261.92,17801.0
2019-06-05 13:40:00,261.76,262.07,261.22,262.07,16560.0,261.76,262.07,261.22,262.07,16560.0
2019-06-05 13:50:00,262.1,262.99,261.99,262.83,15668.0,262.1,262.99,261.99,262.83,15668.0
2019-06-05 14:00:00,262.76,263.25,262.45,263.2,12628.0,262.76,263.25,262.45,263.2,12628.0
2019-06-05 14:10:00,263.3,263.44,262.85,263.11,30655.0,263.3,263.44,262.85,263.11,30655.0
2019-06-05 14:20:00,263.15,263.59,263.05,263.38,31151.0,263.15,263.59,263.05,263.38,31151.0
2019-06-05 14:30:00,263.37,263.45,262.91,263.33,35815.0,263.37,263.45,262.91,263.33,35815.0
2019-06-05 14:40:00,263.26,263.54,263.2,263.41,21368.0,263.26,263.54,263.2,263.41,21368.0
2019-06-05 14:50:00,263.41,263.45,263.05,263.16,23718.0,263.41,263.45,263.05,263.16,23718.0
2019-06-05 15:00:00,263.09,263.39,262.91,263.06,30751.0,263.09,263.39,262.91,263.06,30751.0
2019-06-05 15:10:00,263.12,263.3,262.96,263.1,22672.0,263.12,263.3,262.96,263.1,22672.0
2019-06-05 15:20:00,263.04,263.29,262.86,262.93,27059.0,263.04,263.29,262.86,262.93,27059.0
2019-06-05 15:30:00,262.98,263.03,262.16,262.41,26527.0,262.98,263.03,262.16,262.41,26527.0
2019-06-05 15:40:00,262.44,262.49,262.08,262.35,31348.0,262.44,262.49,262.08,262.35,31348.0
2019-06-05 15:50:00,262.34,263.2,262.34,263.17,137658.0,262.34,263.2,262.34,263.17,137658.0
2019-06-06 09:30:00,263.24,266.67,262.49,265.35,38598.0,263.24,266.67,262.49,265.35,38598.0
2019-06-06 09:40:00,264.76,265.98,262.0,262.71,31003.0,264.76,265.98,262.0,262.71,31003.0
2019-06-06 09:50:00,262.95,263.66,261.82,262.23,10926.0,262.95,263.66,261.82,262.23,10926.0
2019-06-06 10:00:00,262.19,264.3,262.02,263.91,14457.0,262.19,264.3,262.02,263.91,14457.0
2019-06-06 10:10:00,263.93,265.24,263.4,265.02,11824.0,263.93,265.24,263.4,265.02,11824.0
2019-06-06 10:20:00,265.01,265.93,264.87,265.17,12299.0,265.01,265.93,264.87,265.17,12299.0
2019-06-06 10:30:00,265.36,265.44,264.19,264.19,24726.0,265.36,265.44,264.19,264.19,24726.0
2019-06-06 10:40:00,264.11,264.78,263.67,264.52,14736.0,264.11,264.78,263.67,264.52,14736.0
2019-06-06 10:50:00,264.89,265.0,264.54,264.91,8903.0,264.89,265.0,264.54,264.91,8903.0
2019-06-06 11:00:00,264.6,265.9,264.57,265.7,11871.0,264.6,265.9,264.57,265.7,11871.0
2019-06-06 11:10:00,265.81,265.96,265.41,265.64,8651.0,265.81,265.96,265.41,265.64,8651.0
2019-06-06 11:20:00,266.0,267.38,266.0,267.3,15612.0,266.0,267.38,266.0,267.3,15612.0
2019-06-06 11:30:00,267.3,267.84,267.19,267.76,13573.0,267.3,267.84,267.19,267.76,13573.0
2019-06-06 11:40:00,267.56,267.59,266.35,266.59,11657.0,267.56,267.59,266.35,266.59,11657.0
2019-06-06 11:50:00,266.46,267.24,266.44,266.96,12213.0,266.46,267.24,266.44,266.96,12213.0
2019-06-06 12:00:00,266.88,267.16,266.34,266.41,3364.0,266.88,267.16,266.34,266.41,3364.0
2019-06-06 12:10:00,266.51,266.63,266.17,266.63,2973.0,266.51,266.63,266.17,266.63,2973.0
2019-06-06 12:20:00,266.67,266.9,265.95,266.09,8615.0,266.67,266.9,265.95,266.09,8615.0
2019-06-06 12:30:00,266.08,266.38,265.88,265.99,11583.0,266.08,266.38,265.88,265.99,11583.0
2019-06-06 12:40:00,265.94,266.59,265.87,266.59,8978.0,265.94,266.59,265.87,266.59,8978.0
2019-06-06 12:50:00,266.46,266.69,266.16,266.69,4854.0,266.46,266.69,266.16,266.69,4854.0
2019-06-06 13:00:00,266.53,266.78,266.23,266.66,7470.0,266.53,266.78,266.23,266.66,7470.0
2019-06-06 13:10:00,266.63,266.94,266.58,266.74,3270.0,266.63,266.94,266.58,266.74,3270.0
2019-06-06 13:20:00,266.55,267.34,266.38,267.17,10311.0,266.55,267.34,266.38,267.17,10311.0
2019-06-06 13:30:00,267.28,267.45,267.08,267.22,9000.0,267.28,267.45,267.08,267.22,9000.0
2019-06-06 13:40:00,267.47,267.84,267.39,267.44,13654.0,267.47,267.84,267.39,267.44,13654.0
2019-06-06 13:50:00,267.55,267.74,267.41,267.54,12197.0,267.55,267.74,267.41,267.54,12197.0
2019-06-06 14:00:00,267.52,267.95,267.26,267.79,9722.0,267.52,267.95,267.26,267.79,9722.0
2019-06-06 14:10:00,267.79,267.97,267.6,267.97,7159.0,267.79,267.97,267.6,267.97,7159.0
2019-06-06 14:20:00,267.98,268.3,267.6,267.76,13415.0,267.98,268.3,267.6,267.76,13415.0
2019-06-06 14:30:00,267.87,268.36,267.03,267.88,25988.0,267.87,268.36,267.03,267.88,25988.0
2019-06-06 14:40:00,267.84,268.56,267.67,268.16,10918.0,267.84,268.56,267.67,268.16,10918.0
2019-06-06 14:50:00,268.29,268.51,268.03,268.26,8176.0,268.29,268.51,268.03,268.26,8176.0
2019-06-06 15:00:00,268.24,268.81,268.22,268.7,16384.0,268.24,268.81,268.22,268.7,16384.0
2019-06-06 15:10:00,268.62,269.09,268.57,268.99,17281.0,268.62,269.09,268.57,268.99,17281.0
2019-06-06 15:20:00,268.96,269.31,268.53,269.15,20307.0,268.96,269.31,268.53,269.15,20307.0
2019-06-06 15:30:00,269.08,269.68,268.96,269.16,26551.0,269.08,269.68,268.96,269.16,26551.0
2019-06-06 15:40:00,269.06,269.15,268.33,268.68,34560.0,269.06,269.15,268.33,268.68,34560.0
2019-06-06 15:50:00,268.78,269.0,268.13,268.53,44377.0,268.78,269.0,268.13,268.53,44377.0
2019-06-07 09:30:00,270.99,275.22,270.99,275.03,78690.0,270.99,275.22,270.99,275.03,78690.0
2019-06-07 09:40:00,275.48,275.5,273.28,275.11,47732.0,275.48,275.5,273.28,275.11,47732.0
2019-06-07 09:50:00,275.12,275.62,274.74,275.21,30392.0,275.12,275.62,274.74,275.21,30392.0
2019-06-07 10:00:00,275.32,275.43,274.14,274.44,40157.0,275.32,275.43,274.14,274.44,40157.0
2019-06-07 10:10:00,274.59,274.88,273.77,274.81,17974.0,274.59,274.88,273.77,274.81,17974.0
2019-06-07 10:20:00,274.78,275.32,274.45,275.21,12566.0,274.78,275.32,274.45,275.21,12566.0
2019-06-07 10:30:00,275.11,275.89,275.1,275.8,24206.0,275.11,275.89,275.1,275.8,24206.0
2019-06-07 10:40:00,275.8,276.4,275.7,276.3,62611.0,275.8,276.4,275.7,276.3,62611.0
2019-06-07 10:50:00,276.19,276.39,275.52,276.39,34808.0,276.19,276.39,275.52,276.39,34808.0
2019-06-07 11:00:00,276.28,276.69,275.33,275.71,34744.0,276.28,276.69,275.33,275.71,34744.0
2019-06-07 11:10:00,275.51,275.76,274.68,275.0,31904.0,275.51,275.76,274.68,275.0,31904.0
2019-06-07 11:20:00,274.89,275.55,274.59,274.6,65844.0,274.89,275.55,274.59,274.6,65844.0
2019-06-07 11:30:00,274.68,274.77,273.49,273.49,12855.0,274.68,274.77,273.49,273.49,12855.0
2019-06-07 11:40:00,273.45,273.96,273.13,273.7,15464.0,273.45,273.96,273.13,273.7,15464.0
2019-06-07 11:50:00,273.88,274.07,273.07,273.34,11727.0,273.88,274.07,273.07,273.34,11727.0
2019-06-07 12:00:00,273.23,273.41,272.08,272.9,24037.0,273.23,273.41,272.08,272.9,24037.0
2019-06-07 12:10:00,272.63,273.26,272.59,272.8,12066.0,272.63,273.26,272.59,272.8,12066.0
2019-06-07 12:20:00,272.77,272.82,272.05,272.59,10565.0,272.77,272.82,272.05,272.59,10565.0
2019-06-07 12:30:00,272.59,272.74,272.24,272.56,16790.0,272.59,272.74,272.24,272.56,16790.0
2019-06-07 12:40:00,272.61,273.24,272.61,272.93,9682.0,272.61,273.24,272.61,272.93,9682.0
2019-06-07 12:50:00,273.22,273.85,272.95,273.78,15414.0,273.22,273.85,272.95,273.78,15414.0
2019-06-07 13:00:00,273.85,274.37,273.79,273.97,13461.0,273.85,274.37,273.79,273.97,13461.0
2019-06-07 13:10:00,274.03,274.63,273.99,274.48,11082.0,274.03,274.63,273.99,274.48,11082.0
2019-06-07 13:20:00,274.55,274.55,273.84,274.35,12317.0,274.55,274.55,273.84,274.35,12317.0
2019-06-07 13:30:00,274.39,274.89,274.21,274.62,12704.0,274.39,274.89,274.21,274.62,12704.0
2019-06-07 13:40:00,274.64,274.72,274.29,274.46,11394.0,274.64,274.72,274.29,274.46,11394.0
2019-06-07 13:50:00,274.54,274.89,274.49,274.88,14305.0,274.54,274.89,274.49,274.88,14305.0
2019-06-07 14:00:00,274.81,274.98,274.64,274.98,18234.0,274.81,274.98,274.64,274.98,18234.0
2019-06-07 14:10:00,274.88,275.28,274.8,274.97,17930.0,274.88,275.28,274.8,274.97,17930.0
2019-06-07 14:20:00,275.01,275.71,274.94,275.53,15895.0,275.01,275.71,274.94,275.53,15895.0
2019-06-07 14:30:00,275.51,275.51,274.87,274.96,21665.0,275.51,275.51,274.87,274.96,21665.0
2019-06-07 14:40:00,274.95,275.01,273.82,273.88,25123.0,274.95,275.01,273.82,273.88,25123.0
2019-06-07 14:50:00,273.81,274.35,273.75,274.02,14003.0,273.81,274.35,273.75,274.02,14003.0
2019-06-07 15:00:00,273.89,274.86,273.84,274.3,15141.0,273.89,274.86,273.84,274.3,15141.0
2019-06-07 15:10:00,274.3,274.55,273.61,274.19,19115.0,274.3,274.55,273.61,274.19,19115.0
2019-06-07 15:20:00,274.19,275.05,274.03,275.01,29281.0,274.19,275.05,274.03,275.01,29281.0
2019-06-07 15:30:00,274.94,275.07,274.48,274.95,43434.0,274.94,275.07,274.48,274.95,43434.0
2019-06-07 15:40:00,274.97,275.13,274.27,274.45,47958.0,274.97,275.13,274.27,274.45,47958.0
2019-06-07 15:50:00,274.45,274.94,273.17,274.6,148054.0,274.45,274.94,273.17,274.6,148054.0
2019-06-10 09:30:00,279.36,280.03,275.77,277.77,81378.0,279.36,280.03,275.77,277.77,81378.0
2019-06-10 09:40:00,278.0,280.56,277.6,278.4,43410.0,278.0,280.56,277.6,278.4,43410.0
2019-06-10 09:50:00,278.13,280.19,277.56,279.55,44018.0,278.13,280.19,277.56,279.55,44018.0
2019-06-10 10:00:00,279.44,279.66,278.01,278.3,60266.0,279.44,279.66,278.01,278.3,60266.0
2019-06-10 10:10:00,278.5,278.86,277.67,278.8,27285.0,278.5,278.86,277.67,278.8,27285.0
2019-06-10 10:20:00,278.8,278.8,276.63,277.42,26691.0,278.8,278.8,276.63,277.42,26691.0
2019-06-10 10:30:00,277.43,278.26,276.88,278.07,16252.0,277.43,278.26,276.88,278.07,16252.0
2019-06-10 10:40:00,278.32,279.91,278.15,279.6,18905.0,278.32,279.91,278.15,279.6,18905.0
2019-06-10 10:50:00,279.51,279.51,278.1,278.59,20343.0,279.51,279.51,278.1,278.59,20343.0
2019-06-10 11:00:00,278.49,278.99,278.3,278.47,7088.0,278.49,278.99,278.3,278.47,7088.0
2019-06-10 11:10:00,278.62,279.52,278.62,279.16,17601.0,278.62,279.52,278.62,279.16,17601.0
2019-06-10 11:20:00,279.13,280.0,278.97,279.42,26275.0,279.13,280.0,278.97,279.42,26275.0
2019-06-10 11:30:00,279.42,279.71,279.08,279.44,21970.0,279.42,279.71,279.08,279.44,21970.0
2019-06-10 11:40:00,279.36,279.65,279.15,279.45,7715.0,279.36,279.65,279.15,279.45,7715.0
2019-06-10 11:50:00,279.6,279.6,278.54,278.69,10979.0,279.6,279.6,278.54,278.69,10979.0
2019-06-10 12:00:00,278.61,278.79,278.3,278.59,12130.0,278.61,278.79,278.3,278.59,12130.0
2019-06-10 12:10:00,278.49,278.85,278.38,278.73,10453.0,278.49,278.85,278.38,278.73,10453.0
2019-06-10 12:20:00,278.75,278.75,277.39,277.39,18045.0,278.75,278.75,277.39,277.39,18045.0
2019-06-10 12:30:00,277.52,277.53,276.85,277.08,14884.0,277.52,277.53,276.85,277.08,14884.0
2019-06-10 12:40:00,277.11,277.65,276.83,277.01,6095.0,277.11,277.65,276.83,277.01,6095.0
2019-06-10 12:50:00,277.16,277.17,276.61,276.98,17671.0,277.16,277.17,276.61,276.98,17671.0
2019-06-10 13:00:00,277.19,277.78,277.18,277.58,5656.0,277.19,277.78,277.18,277.58,5656.0
2019-06-10 13:10:00,277.61,278.07,277.58,277.58,5282.0,277.61,278.07,277.58,277.58,5282.0
2019-06-10 13:20:00,277.59,277.97,277.47,277.73,5685.0,277.59,277.97,277.47,277.73,5685.0
2019-06-10 13:30:00,277.84,278.2,277.76,278.19,6668.0,277.84,278.2,277.76,278.19,6668.0
2019-06-10 13:40:00,278.32,278.39,277.72,278.08,6897.0,278.32,278.39,277.72,278.08,6897.0
2019-06-10 13:50:00,277.82,278.18,277.78,277.99,7379.0,277.82,278.18,277.78,277.99,7379.0
2019-06-10 14:00:00,278.08,278.08,277.32,277.33,10069.0,278.08,278.08,277.32,277.33,10069.0
2019-06-10 14:10:00,277.23,277.35,275.81,276.32,11400.0,277.23,277.35,275.81,276.32,11400.0
2019-06-10 14:20:00,276.35,276.69,276.12,276.69,8354.0,276.35,276.69,276.12,276.69,8354.0
2019-06-10 14:30:00,276.67,276.97,276.28,276.41,12564.0,276.67,276.97,276.28,276.41,12564.0
2019-06-10 14:40:00,276.47,276.88,276.46,276.64,8920.0,276.47,276.88,276.46,276.64,8920.0
2019-06-10 14:50:00,276.55,276.79,276.38,276.56,8825.0,276.55,276.79,276.38,276.56,8825.0
2019-06-10 15:00:00,276.88,277.14,276.64,277.13,4847.0,276.88,277.14,276.64,277.13,4847.0
2019-06-10 15:10:00,277.1,277.3,276.35,276.92,6534.0,277.1,277.3,276.35,276.92,6534.0
2019-06-10 15:20:00,276.82,276.82,275.85,275.9,6567.0,276.82,276.82,275.85,275.9,6567.0
2019-06-10 15:30:00,275.86,276.61,275.77,276.17,10837.0,275.86,276.61,275.77,276.17,10837.0
2019-06-10 15:40:00,276.16,276.3,275.61,276.0,18067.0,276.16,276.3,275.61,276.0,18067.0
2019-06-10 15:50:00,276.1,276.42,275.75,275.9,64146.0,276.1,276.42,275.75,275.9,64146.0
2019-06-11 09:30:00,279.86,279.86,276.01,277.24,39285.0,279.86,279.86,276.01,277.24,39285.0
2019-06-11 09:40:00,276.97,277.45,274.46,274.95,17399.0,276.97,277.45,274.46,274.95,17399.0
2019-06-11 09:50:00,275.06,275.63,273.65,274.03,23348.0,275.06,275.63,273.65,274.03,23348.0
2019-06-11 10:00:00,274.4,275.09,273.64,274.17,14626.0,274.4,275.09,273.64,274.17,14626.0
2019-06-11 10:10:00,274.34,274.46,273.56,273.58,5399.0,274.34,274.46,273.56,273.58,5399.0
2019-06-11 10:20:00,273.6,274.35,272.65,273.96,14434.0,273.6,274.35,272.65,273.96,14434.0
2019-06-11 10:30:00,274.02,274.02,271.5,272.85,17706.0,274.02,274.02,271.5,272.85,17706.0
2019-06-11 10:40:00,272.37,272.5,271.14,271.15,10150.0,272.37,272.5,271.14,271.15,10150.0
2019-06-11 10:50:00,271.03,272.19,270.76,272.02,13789.0,271.03,272.19,270.76,272.02,13789.0
2019-06-11 11:00:00,272.02,272.11,270.33,270.33,15546.0,272.02,272.11,270.33,270.33,15546.0
2019-06-11 11:10:00,270.05,270.52,269.61,270.52,15728.0,270.05,270.52,269.61,270.52,15728.0
2019-06-11 11:20:00,270.52,270.52,267.58,268.27,24414.0,270.52,270.52,267.58,268.27,24414.0
2019-06-11 11:30:00,268.36,268.36,266.38,266.57,35711.0,268.36,268.36,266.38,266.57,35711.0
2019-06-11 11:40:00,266.43,267.07,265.67,267.02,69991.0,266.43,267.07,265.67,267.02,69991.0
2019-06-11 11:50:00,267.02,268.06,266.95,267.14,19591.0,267.02,268.06,266.95,267.14,19591.0
2019-06-11 12:00:00,267.0,267.2,265.93,266.48,15558.0,267.0,267.2,265.93,266.48,15558.0
2019-06-11 12:10:00,266.38,267.16,266.01,266.85,13288.0,266.38,267.16,266.01,266.85,13288.0
2019-06-11 12:20:00,267.02,267.04,266.63,266.86,9691.0,267.02,267.04,266.63,266.86,9691.0
2019-06-11 12:30:00,266.77,267.55,266.77,267.17,12402.0,266.77,267.55,266.77,267.17,12402.0
2019-06-11 12:40:00,267.03,267.19,266.51,266.6,16911.0,267.03,267.19,266.51,266.6,16911.0
2019-06-11 12:50:00,266.7,266.8,266.11,266.11,12765.0,266.7,266.8,266.11,266.11,12765.0
2019-06-11 13:00:00,266.16,266.72,266.13,266.3,14200.0,266.16,266.72,266.13,266.3,14200.0
2019-06-11 13:10:00,266.19,266.7,266.04,266.68,9295.0,266.19,266.7,266.04,266.68,9295.0
2019-06-11 13:20:00,266.44,266.56,265.1,265.24,15849.0,266.44,266.56,265.1,265.24,15849.0
2019-06-11 13:30:00,265.15,265.71,264.53,265.09,22430.0,265.15,265.71,264.53,265.09,22430.0
2019-06-11 13:40:00,265.09,265.24,263.95,264.52,34791.0,265.09,265.24,263.95,264.52,34791.0
2019-06-11 13:50:00,264.71,265.99,264.71,265.71,23934.0,264.71,265.99,264.71,265.71,23934.0
2019-06-11 14:00:00,265.91,266.34,265.78,266.27,18851.0,265.91,266.34,265.78,266.27,18851.0
2019-06-11 14:10:00,266.16,266.63,266.08,266.32,11241.0,266.16,266.63,266.08,266.32,11241.0
2019-06-11 14:20:00,266.41,266.94,266.31,266.63,8463.0,266.41,266.94,266.31,266.63,8463.0
2019-06-11 14:30:00,266.56,266.62,265.9,266.0,13574.0,266.56,266.62,265.9,266.0,13574.0
2019-06-11 14:40:00,266.08,266.13,265.63,265.82,16597.0,266.08,266.13,265.63,265.82,16597.0
2019-06-11 14:50:00,265.67,265.82,265.36,265.65,18134.0,265.67,265.82,265.36,265.65,18134.0
2019-06-11 15:00:00,265.51,265.75,265.33,265.7,20804.0,265.51,265.75,265.33,265.7,20804.0
2019-06-11 15:10:00,265.81,266.31,265.63,266.15,18982.0,265.81,266.31,265.63,266.15,18982.0
2019-06-11 15:20:00,266.14,266.65,266.07,266.17,24750.0,266.14,266.65,266.07,266.17,24750.0
2019-06-11 15:30:00,266.16,267.4,266.13,267.4,38118.0,266.16,267.4,266.13,267.4,38118.0
2019-06-11 15:40:00,267.46,267.46,266.65,266.66,31561.0,267.46,267.46,266.65,266.66,31561.0
2019-06-11 15:50:00,266.61,266.61,265.88,266.23,100979.0,266.61,266.61,265.88,266.23,100979.0
2019-06-12 09:30:00,266.0,267.17,264.33,267.17,36863.0,266.0,267.17,264.33,267.17,36863.0
2019-06-12 09:40:00,266.63,269.64,266.63,268.23,31158.0,266.63,269.64,266.63,268.23,31158.0
2019-06-12 09:50:00,268.43,269.66,268.31,269.33,34645.0,268.43,269.66,268.31,269.33,34645.0
2019-06-12 10:00:00,269.2,270.35,268.79,268.93,18246.0,269.2,270.35,268.79,268.93,18246.0
2019-06-12 10:10:00,268.82,269.31,268.31,268.46,10278.0,268.82,269.31,268.31,268.46,10278.0
2019-06-12 10:20:00,268.37,268.45,267.08,267.34,9739.0,268.37,268.45,267.08,267.34,9739.0
2019-06-12 10:30:00,267.2,269.17,267.03,269.17,10437.0,267.2,269.17,267.03,269.17,10437.0
2019-06-12 10:40:00,269.06,269.7,268.71,269.4,7661.0,269.06,269.7,268.71,269.4,7661.0
2019-06-12 10:50:00,269.3,269.3,268.52,269.0,5192.0,269.3,269.3,268.52,269.0,5192.0
2019-06-12 11:00:00,268.85,269.16,268.73,269.0,6181.0,268.85,269.16,268.73,269.0,6181.0
2019-06-12 11:10:00,269.01,269.01,267.74,268.35,9637.0,269.01,269.01,267.74,268.35,9637.0
2019-06-12 11:20:00,268.3,268.39,268.1,268.24,28889.0,268.3,268.39,268.1,268.24,28889.0
2019-06-12 11:30:00,268.14,268.17,267.25,267.36,69024.0,268.14,268.17,267.25,267.36,69024.0
2019-06-12 11:40:00,267.29,267.86,266.74,267.68,24158.0,267.29,267.86,266.74,267.68,24158.0
2019-06-12 11:50:00,267.81,267.98,267.63,267.87,5050.0,267.81,267.98,267.63,267.87,5050.0
2019-06-12 12:00:00,267.85,268.71,267.84,268.6,5866.0,267.85,268.71,267.84,268.6,5866.0
2019-06-12 12:10:00,268.6,268.64,267.98,268.6,4663.0,268.6,268.64,267.98,268.6,4663.0
2019-06-12 12:20:00,268.48,268.96,268.47,268.9,2466.0,268.48,268.96,268.47,268.9,2466.0
2019-06-12 12:30:00,268.9,269.15,268.89,268.99,3423.0,268.9,269.15,268.89,268.99,3423.0
2019-06-12 12:40:00,268.89,269.27,268.86,269.04,3738.0,268.89,269.27,268.86,269.04,3738.0
2019-06-12 12:50:00,268.98,269.35,268.98,269.13,3016.0,268.98,269.35,268.98,269.13,3016.0
2019-06-12 13:00:00,269.01,269.6,268.96,269.37,5886.0,269.01,269.6,268.96,269.37,5886.0
2019-06-12 13:10:00,269.41,269.41,268.87,268.91,4190.0,269.41,269.41,268.87,268.91,4190.0
2019-06-12 13:20:00,268.89,269.02,268.72,268.91,4100.0,268.89,269.02,268.72,268.91,4100.0
2019-06-12 13:30:00,268.92,268.92,267.96,268.13,11857.0,268.92,268.92,267.96,268.13,11857.0
2019-06-12 13:40:00,268.19,268.44,268.09,268.33,3153.0,268.19,268.44,268.09,268.33,3153.0
2019-06-12 13:50:00,268.25,268.53,268.04,268.04,10605.0,268.25,268.53,268.04,268.04,10605.0
2019-06-12 14:00:00,268.18,269.34,268.09,268.53,21050.0,268.18,269.34,268.09,268.53,21050.0
2019-06-12 14:10:00,268.53,268.7,268.13,268.36,9291.0,268.53,268.7,268.13,268.36,9291.0
2019-06-12 14:20:00,268.29,268.37,267.92,268.35,9056.0,268.29,268.37,267.92,268.35,9056.0
2019-06-12 14:30:00,268.41,268.57,268.3,268.32,12603.0,268.41,268.57,268.3,268.32,12603.0
2019-06-12 14:40:00,268.33,268.95,268.21,268.73,12366.0,268.33,268.95,268.21,268.73,12366.0
2019-06-12 14:50:00,268.78,268.83,268.12,268.19,8404.0,268.78,268.83,268.12,268.19,8404.0
2019-06-12 15:00:00,268.28,268.68,268.02,268.55,17185.0,268.28,268.68,268.02,268.55,17185.0
2019-06-12 15:10:00,268.6,268.62,268.33,268.52,5817.0,268.6,268.62,268.33,268.52,5817.0
2019-06-12 15:20:00,268.52,268.9,268.22,268.88,20182.0,268.52,268.9,268.22,268.88,20182.0
2019-06-12 15:30:00,268.87,269.0,268.38,268.39,20474.0,268.87,269.0,268.38,268.39,20474.0
2019-06-12 15:40:00,268.38,268.58,267.69,267.69,27549.0,268.38,268.58,267.69,267.69,27549.0
2019-06-12 15:50:00,267.86,268.08,267.24,267.79,77852.0,267.86,268.08,267.24,267.79,77852.0
2019-06-13 09:30:00,268.6,273.96,268.6,270.46,101894.0,268.6,273.96,268.6,270.46,101894.0
2019-06-13 09:40:00,270.87,271.09,269.31,269.98,25195.0,270.87,271.09,269.31,269.98,25195.0
2019-06-13 09:50:00,270.23,270.7,270.12,270.51,7029.0,270.23,270.7,270.12,270.51,7029.0
2019-06-13 10:00:00,270.59,271.09,270.14,270.3,16288.0,270.59,271.09,270.14,270.3,16288.0
2019-06-13 10:10:00,270.3,272.13,270.26,272.07,14034.0,270.3,272.13,270.26,272.07,14034.0
2019-06-13 10:20:00,272.11,273.16,271.93,272.43,18580.0,272.11,273.16,271.93,272.43,18580.0
2019-06-13 10:30:00,272.41,273.4,272.4,273.4,15566.0,272.41,273.4,272.4,273.4,15566.0
2019-06-13 10:40:00,273.41,273.71,273.15,273.48,25558.0,273.41,273.71,273.15,273.48,25558.0
2019-06-13 10:50:00,273.44,274.04,273.19,273.6,18440.0,273.44,274.04,273.19,273.6,18440.0
2019-06-13 11:00:00,273.6,273.7,272.66,273.12,23453.0,273.6,273.7,272.66,273.12,23453.0
2019-06-13 11:10:00,273.13,273.64,273.01,273.59,8718.0,273.13,273.64,273.01,273.59,8718.0
2019-06-13 11:20:00,273.59,273.76,273.59,273.69,7399.0,273.59,273.76,273.59,273.69,7399.0
2019-06-13 11:30:00,273.7,274.09,273.1,273.49,22419.0,273.7,274.09,273.1,273.49,22419.0
2019-06-13 11:40:00,273.46,273.69,272.28,272.93,22097.0,273.46,273.69,272.28,272.93,22097.0
2019-06-13 11:50:00,272.88,272.94,272.67,272.74,13578.0,272.88,272.94,272.67,272.74,13578.0
2019-06-13 12:00:00,272.83,272.99,272.39,272.87,8062.0,272.83,272.99,272.39,272.87,8062.0
2019-06-13 12:10:00,272.87,273.17,272.12,272.21,12208.0,272.87,273.17,272.12,272.21,12208.0
2019-06-13 12:20:00,272.21,272.33,271.25,271.25,10196.0,272.21,272.33,271.25,271.25,10196.0
2019-06-13 12:30:00,271.31,272.16,271.25,271.98,9473.0,271.31,272.16,271.25,271.98,9473.0
2019-06-13 12:40:00,271.99,272.79,271.99,272.33,8020.0,271.99,272.79,271.99,272.33,8020.0
2019-06-13 12:50:00,272.36,272.77,272.36,272.58,4034.0,272.36,272.77,272.36,272.58,4034.0
2019-06-13 13:00:00,272.69,272.83,272.51,272.63,8802.0,272.69,272.83,272.51,272.63,8802.0
2019-06-13 13:10:00,272.72,272.9,272.23,272.24,11608.0,272.72,272.9,272.23,272.24,11608.0
2019-06-13 13:20:00,272.32,272.35,271.82,271.88,9600.0,272.32,272.35,271.82,271.88,9600.0
2019-06-13 13:30:00,271.98,272.21,271.95,272.13,8952.0,271.98,272.21,271.95,272.13,8952.0
2019-06-13 13:40:00,272.17,272.29,271.9,272.15,12248.0,272.17,272.29,271.9,272.15,12248.0
2019-06-13 13:50:00,272.14,272.85,272.14,272.66,10859.0,272.14,272.85,272.14,272.66,10859.0
2019-06-13 14:00:00,272.55,272.83,272.45,272.6,6940.0,272.55,272.83,272.45,272.6,6940.0
2019-06-13 14:10:00,272.62,273.27,272.2,272.38,28059.0,272.62,273.27,272.2,272.38,28059.0
2019-06-13 14:20:00,272.33,272.69,272.33,272.63,10379.0,272.33,272.69,272.33,272.63,10379.0
2019-06-13 14:30:00,272.6,272.6,272.02,272.27,8568.0,272.6,272.6,272.02,272.27,8568.0
2019-06-13 14:40:00,272.27,272.8,272.27,272.7,9113.0,272.27,272.8,272.27,272.7,9113.0
2019-06-13 14:50:00,272.81,273.09,272.61,272.61,14862.0,272.81,273.09,272.61,272.61,14862.0
2019-06-13 15:00:00,272.68,272.7,272.32,272.64,11087.0,272.68,272.7,272.32,272.64,11087.0
2019-06-13 15:10:00,272.62,272.73,272.14,272.33,11782.0,272.62,272.73,272.14,272.33,11782.0
2019-06-13 15:20:00,272.37,272.71,272.33,272.61,9315.0,272.37,272.71,272.33,272.61,9315.0
2019-06-13 15:30:00,272.69,273.36,272.6,273.35,22979.0,272.69,273.36,272.6,273.35,22979.0
2019-06-13 15:40:00,273.32,273.36,273.04,273.26,26834.0,273.32,273.36,273.04,273.26,26834.0
2019-06-13 15:50:00,273.22,273.93,272.91,273.89,61857.0,273.22,273.93,272.91,273.89,61857.0
2019-06-14 09:30:00,273.73,273.73,272.45,273.47,21232.0,273.73,273.73,272.45,273.47,21232.0
2019-06-14 09:40:00,273.45,274.19,272.22,274.06,25667.0,273.45,274.19,272.22,274.06,25667.0
2019-06-14 09:50:00,274.02,275.56,274.02,275.47,41499.0,274.02,275.56,274.02,275.47,41499.0
2019-06-14 10:00:00,275.37,275.37,274.04,275.04,13787.0,275.37,275.37,274.04,275.04,13787.0
2019-06-14 10:10:00,274.99,275.35,274.58,274.85,8927.0,274.99,275.35,274.58,274.85,8927.0
2019-06-14 10:20:00,274.89,275.61,274.76,274.76,16189.0,274.89,275.61,274.76,274.76,16189.0
2019-06-14 10:30:00,274.59,275.03,273.99,274.25,9971.0,274.59,275.03,273.99,274.25,9971.0
2019-06-14 10:40:00,274.16,274.16,272.76,273.3,9762.0,274.16,274.16,272.76,273.3,9762.0
2019-06-14 10:50:00,273.58,273.65,272.13,272.18,14626.0,273.58,273.65,272.13,272.18,14626.0
2019-06-14 11:00:00,272.27,272.41,270.77,270.77,19794.0,272.27,272.41,270.77,270.77,19794.0
2019-06-14 11:10:00,270.67,270.7,270.05,270.69,9709.0,270.67,270.7,270.05,270.69,9709.0
2019-06-14 11:20:00,270.67,272.25,270.66,271.96,5676.0,270.67,272.25,270.66,271.96,5676.0
2019-06-14 11:30:00,272.1,272.87,271.8,272.87,11671.0,272.1,272.87,271.8,272.87,11671.0
2019-06-14 11:40:00,272.68,272.79,272.43,272.76,7869.0,272.68,272.79,272.43,272.76,7869.0
2019-06-14 11:50:00,272.78,272.89,272.2,272.31,10478.0,272.78,272.89,272.2,272.31,10478.0
2019-06-14 12:00:00,272.31,272.31,271.67,272.16,3860.0,272.31,272.31,271.67,272.16,3860.0
2019-06-14 12:10:00,272.05,272.59,272.04,272.59,4968.0,272.05,272.59,272.04,272.59,4968.0
2019-06-14 12:20:00,272.48,272.78,272.41,272.71,5720.0,272.48,272.78,272.41,272.71,5720.0
2019-06-14 12:30:00,272.69,273.05,272.69,272.81,6987.0,272.69,273.05,272.69,272.81,6987.0
2019-06-14 12:40:00,272.88,273.47,272.7,273.42,9678.0,272.88,273.47,272.7,273.42,9678.0
2019-06-14 12:50:00,273.48,273.89,273.32,273.87,13326.0,273.48,273.89,273.32,273.87,13326.0
2019-06-14 13:00:00,273.78,273.78,273.16,273.26,3001.0,273.78,273.78,273.16,273.26,3001.0
2019-06-14 13:10:00,273.21,273.39,272.97,272.98,2872.0,273.21,273.39,272.97,272.98,2872.0
2019-06-14 13:20:00,272.91,273.19,272.85,272.93,3517.0,272.91,273.19,272.85,272.93,3517.0
2019-06-14 13:30:00,272.82,272.87,272.39,272.62,2625.0,272.82,272.87,272.39,272.62,2625.0
2019-06-14 13:40:00,272.63,272.84,272.39,272.58,1901.0,272.63,272.84,272.39,272.58,1901.0
2019-06-14 13:50:00,272.4,272.58,272.12,272.12,3610.0,272.4,272.58,272.12,272.12,3610.0
2019-06-14 14:00:00,272.22,272.43,271.83,272.41,42624.0,272.22,272.43,271.83,272.41,42624.0
2019-06-14 14:10:00,272.39,272.95,272.26,272.95,8098.0,272.39,272.95,272.26,272.95,8098.0
2019-06-14 14:20:00,272.87,272.89,272.46,272.76,5710.0,272.87,272.89,272.46,272.76,5710.0
2019-06-14 14:30:00,272.69,272.97,272.58,272.93,2908.0,272.69,272.97,272.58,272.93,2908.0
2019-06-14 14:40:00,273.05,273.09,272.73,272.97,5448.0,273.05,273.09,272.73,272.97,5448.0
2019-06-14 14:50:00,272.91,273.17,272.82,273.16,4626.0,272.91,273.17,272.82,273.16,4626.0
2019-06-14 15:00:00,273.07,273.57,273.07,273.38,5410.0,273.07,273.57,273.07,273.38,5410.0
2019-06-14 15:10:00,273.46,274.18,273.44,273.8,21023.0,273.46,274.18,273.44,273.8,21023.0
2019-06-14 15:20:00,273.73,273.8,273.28,273.55,9463.0,273.73,273.8,273.28,273.55,9463.0
2019-06-14 15:30:00,273.4,273.82,273.04,273.12,10449.0,273.4,273.82,273.04,273.12,10449.0
2019-06-14 15:40:00,273.06,273.22,272.85,272.88,16545.0,273.06,273.22,272.85,272.88,16545.0
2019-06-14 15:50:00,272.77,272.88,272.24,272.25,46483.0,272.77,272.88,272.24,272.25,46483.0
2019-06-17 09:30:00,273.7,274.18,271.72,273.65,47882.0,273.7,274.18,271.72,273.65,47882.0
2019-06-17 09:40:00,273.51,276.16,273.51,276.15,32371.0,273.51,276.16,273.51,276.15,32371.0
2019-06-17 09:50:00,275.63,275.68,274.82,275.2,40816.0,275.63,275.68,274.82,275.2,40816.0
2019-06-17 10:00:00,275.2,275.33,274.35,274.86,27076.0,275.2,275.33,274.35,274.86,27076.0
2019-06-17 10:10:00,274.81,275.4,274.06,274.31,18654.0,274.81,275.4,274.06,274.31,18654.0
2019-06-17 10:20:00,274.09,275.11,273.53,274.88,43842.0,274.09,275.11,273.53,274.88,43842.0
2019-06-17 10:30:00,274.77,275.11,274.5,274.91,7801.0,274.77,275.11,274.5,274.91,7801.0
2019-06-17 10:40:00,275.12,275.15,274.25,274.43,22479.0,275.12,275.15,274.25,274.43,22479.0
2019-06-17 10:50:00,274.4,275.08,274.4,275.08,10385.0,274.4,275.08,274.4,275.08,10385.0
2019-06-17 11:00:00,274.89,275.19,274.41,275.04,7213.0,274.89,275.19,274.41,275.04,7213.0
2019-06-17 11:10:00,275.08,275.71,275.08,275.48,8936.0,275.08,275.71,275.08,275.48,8936.0
2019-06-17 11:20:00,275.45,275.47,274.9,275.05,29089.0,275.45,275.47,274.9,275.05,29089.0
2019-06-17 11:30:00,275.04,275.04,273.52,273.74,15803.0,275.04,275.04,273.52,273.74,15803.0
2019-06-17 11:40:00,273.87,274.18,273.26,273.53,11048.0,273.87,274.18,273.26,273.53,11048.0
2019-06-17 11:50:00,273.38,273.51,272.48,272.68,9866.0,273.38,273.51,272.48,272.68,9866.0
2019-06-17 12:00:00,272.57,272.94,272.24,272.94,12344.0,272.57,272.94,272.24,272.94,12344.0
2019-06-17 12:10:00,272.86,273.5,272.66,273.5,5128.0,272.86,273.5,272.66,273.5,5128.0
2019-06-17 12:20:00,273.35,273.75,273.35,273.59,4625.0,273.35,273.75,273.35,273.59,4625.0
2019-06-17 12:30:00,273.6,274.51,273.48,274.23,5210.0,273.6,274.51,273.48,274.23,5210.0
2019-06-17 12:40:00,274.37,274.9,274.37,274.7,5965.0,274.37,274.9,274.37,274.7,5965.0
2019-06-17 12:50:00,274.87,275.18,274.66,275.0,8159.0,274.87,275.18,274.66,275.0,8159.0
2019-06-17 13:00:00,275.14,275.47,275.14,275.26,6660.0,275.14,275.47,275.14,275.26,6660.0
2019-06-17 13:10:00,275.35,275.86,275.34,275.86,6811.0,275.35,275.86,275.34,275.86,6811.0
2019-06-17 13:20:00,275.91,276.3,275.81,276.13,14856.0,275.91,276.3,275.81,276.13,14856.0
2019-06-17 13:30:00,276.06,276.32,275.98,276.01,8510.0,276.06,276.32,275.98,276.01,8510.0
2019-06-17 13:40:00,275.97,276.1,275.53,275.63,3282.0,275.97,276.1,275.53,275.63,3282.0
2019-06-17 13:50:00,275.68,275.99,275.61,275.92,3771.0,275.68,275.99,275.61,275.92,3771.0
2019-06-17 14:00:00,275.95,276.38,275.77,275.89,11034.0,275.95,276.38,275.77,275.89,11034.0
2019-06-17 14:10:00,275.88,276.0,275.7,275.7,6735.0,275.88,276.0,275.7,275.7,6735.0
2019-06-17 14:20:00,275.69,276.03,275.69,275.71,6285.0,275.69,276.03,275.69,275.71,6285.0
2019-06-17 14:30:00,275.66,275.83,275.45,275.5,10680.0,275.66,275.83,275.45,275.5,10680.0
2019-06-17 14:40:00,275.5,275.92,275.4,275.65,27216.0,275.5,275.92,275.4,275.65,27216.0
2019-06-17 14:50:00,275.65,275.71,275.23,275.23,10842.0,275.65,275.71,275.23,275.23,10842.0
2019-06-17 15:00:00,275.29,275.57,275.07,275.5,7700.0,275.29,275.57,275.07,275.5,7700.0
2019-06-17 15:10:00,275.49,275.54,275.04,275.04,7219.0,275.49,275.54,275.04,275.04,7219.0
2019-06-17 15:20:00,275.03,275.44,275.01,275.38,6567.0,275.03,275.44,275.01,275.38,6567.0
2019-06-17 15:30:00,275.37,275.53,275.09,275.31,11289.0,275.37,275.53,275.09,275.31,11289.0
2019-06-17 15:40:00,275.38,275.46,274.87,274.93,14670.0,275.38,275.46,274.87,274.93,14670.0
2019-06-17 15:50:00,274.88,275.02,274.4,274.56,59873.0,274.88,275.02,274.4,274.56,59873.0
2019-06-18 09:30:00,278.32,281.5,278.32,281.37,77331.0,278.32,281.5,278.32,281.37,77331.0
2019-06-18 09:40:00,281.26,284.38,281.03,282.81,133350.0,281.26,284.38,281.03,282.81,133350.0
2019-06-18 09:50:00,282.55,283.91,281.84,282.32,87242.0,282.55,283.91,281.84,282.32,87242.0
2019-06-18 10:00:00,282.44,283.77,282.15,283.24,44471.0,282.44,283.77,282.15,283.24,44471.0
2019-06-18 10:10:00,283.15,283.49,282.6,282.88,33889.0,283.15,283.49,282.6,282.88,33889.0
2019-06-18 10:20:00,282.92,283.98,282.84,283.46,24227.0,282.92,283.98,282.84,283.46,24227.0
2019-06-18 10:30:00,283.42,284.2,283.2,283.48,27680.0,283.42,284.2,283.2,283.48,27680.0
2019-06-18 10:40:00,283.6,284.08,283.13,283.95,23793.0,283.6,284.08,283.13,283.95,23793.0
2019-06-18 10:50:00,283.85,285.03,283.3,284.51,52069.0,283.85,285.03,283.3,284.51,52069.0
2019-06-18 11:00:00,284.64,284.98,284.07,284.74,32678.0,284.64,284.98,284.07,284.74,32678.0
2019-06-18 11:10:00,284.74,285.0,284.01,284.87,30128.0,284.74,285.0,284.01,284.87,30128.0
2019-06-18 11:20:00,284.87,284.95,283.55,284.0,24003.0,284.87,284.95,283.55,284.0,24003.0
2019-06-18 11:30:00,284.0,284.79,283.92,284.79,18235.0,284.0,284.79,283.92,284.79,18235.0
2019-06-18 11:40:00,284.79,284.96,282.99,283.04,29508.0,284.79,284.96,282.99,283.04,29508.0
2019-06-18 11:50:00,283.03,283.33,282.59,282.81,26895.0,283.03,283.33,282.59,282.81,26895.0
2019-06-18 12:00:00,282.82,282.83,282.23,282.43,9055.0,282.82,282.83,282.23,282.43,9055.0
2019-06-18 12:10:00,282.44,282.85,282.3,282.55,9125.0,282.44,282.85,282.3,282.55,9125.0
2019-06-18 12:20:00,282.43,282.95,281.86,282.07,31140.0,282.43,282.95,281.86,282.07,31140.0
2019-06-18 12:30:00,282.25,282.45,281.77,282.35,13445.0,282.25,282.45,281.77,282.35,13445.0
2019-06-18 12:40:00,282.37,282.71,281.76,282.43,16586.0,282.37,282.71,281.76,282.43,16586.0
2019-06-18 12:50:00,282.43,283.38,282.33,282.94,17877.0,282.43,283.38,282.33,282.94,17877.0
2019-06-18 13:00:00,282.86,282.87,281.75,282.08,15213.0,282.86,282.87,281.75,282.08,15213.0
2019-06-18 13:10:00,282.0,282.18,281.11,281.51,16127.0,282.0,282.18,281.11,281.51,16127.0
2019-06-18 13:20:00,281.49,281.68,281.21,281.51,12128.0,281.49,281.68,281.21,281.51,12128.0
2019-06-18 13:30:00,281.57,281.82,281.22,281.63,20116.0,281.57,281.82,281.22,281.63,20116.0
2019-06-18 13:40:00,281.65,281.71,281.2,281.21,8954.0,281.65,281.71,281.2,281.21,8954.0
2019-06-18 13:50:00,281.31,281.75,281.22,281.59,14308.0,281.31,281.75,281.22,281.59,14308.0
2019-06-18 14:00:00,281.63,282.0,281.59,281.92,14565.0,281.63,282.0,281.59,281.92,14565.0
2019-06-18 14:10:00,281.95,282.61,281.85,282.04,44969.0,281.95,282.61,281.85,282.04,44969.0
2019-06-18 14:20:00,282.08,282.52,281.97,282.32,37064.0,282.08,282.52,281.97,282.32,37064.0
2019-06-18 14:30:00,282.3,282.84,282.3,282.66,9632.0,282.3,282.84,282.3,282.66,9632.0
2019-06-18 14:40:00,282.74,282.87,282.52,282.63,13535.0,282.74,282.87,282.52,282.63,13535.0
2019-06-18 14:50:00,282.55,282.73,282.01,282.14,12599.0,282.55,282.73,282.01,282.14,12599.0
2019-06-18 15:00:00,282.17,282.83,282.08,282.77,24524.0,282.17,282.83,282.08,282.77,24524.0
2019-06-18 15:10:00,282.82,282.95,282.33,282.63,17360.0,282.82,282.95,282.33,282.63,17360.0
2019-06-18 15:20:00,282.67,283.64,282.61,283.64,36166.0,282.67,283.64,282.61,283.64,36166.0
2019-06-18 15:30:00,283.53,283.62,282.99,283.05,27611.0,283.53,283.62,282.99,283.05,27611.0
2019-06-18 15:40:00,283.09,283.68,282.94,283.32,38887.0,283.09,283.68,282.94,283.32,38887.0
2019-06-18 15:50:00,283.32,283.32,282.32,282.65,104596.0,283.32,283.32,282.32,282.65,104596.0
2019-06-19 09:30:00,284.21,284.58,282.29,283.01,54076.0,284.21,284.58,282.29,283.01,54076.0
2019-06-19 09:40:00,282.67,283.25,281.35,282.53,34774.0,282.67,283.25,281.35,282.53,34774.0
2019-06-19 09:50:00,282.55,282.76,281.62,281.9,10073.0,282.55,282.76,281.62,281.9,10073.0
2019-06-19 10:00:00,282.09,282.33,281.53,281.69,10534.0,282.09,282.33,281.53,281.69,10534.0
2019-06-19 10:10:00,281.76,282.9,281.76,281.88,9164.0,281.76,282.9,281.76,281.88,9164.0
2019-06-19 10:20:00,281.88,281.99,281.31,281.4,14424.0,281.88,281.99,281.31,281.4,14424.0
2019-06-19 10:30:00,281.33,282.54,281.05,282.11,14888.0,281.33,282.54,281.05,282.11,14888.0
2019-06-19 10:40:00,282.04,283.16,281.9,282.78,9500.0,282.04,283.16,281.9,282.78,9500.0
2019-06-19 10:50:00,282.94,283.4,282.46,282.65,21233.0,282.94,283.4,282.46,282.65,21233.0
2019-06-19 11:00:00,282.56,282.94,282.15,282.94,12991.0,282.56,282.94,282.15,282.94,12991.0
2019-06-19 11:10:00,282.85,283.28,282.85,283.08,6767.0,282.85,283.28,282.85,283.08,6767.0
2019-06-19 11:20:00,283.15,284.29,283.15,284.14,18615.0,283.15,284.29,283.15,284.14,18615.0
2019-06-19 11:30:00,284.03,284.16,283.01,283.17,37939.0,284.03,284.16,283.01,283.17,37939.0
2019-06-19 11:40:00,283.19,283.27,282.79,283.11,18098.0,283.19,283.27,282.79,283.11,18098.0
2019-06-19 11:50:00,283.16,283.43,282.81,282.94,15283.0,283.16,283.43,282.81,282.94,15283.0
2019-06-19 12:00:00,282.94,283.15,282.25,282.25,8843.0,282.94,283.15,282.25,282.25,8843.0
2019-06-19 12:10:00,282.4,282.8,282.39,282.66,11694.0,282.4,282.8,282.39,282.66,11694.0
2019-06-19 12:20:00,282.76,282.84,282.52,282.8,15498.0,282.76,282.84,282.52,282.8,15498.0
2019-06-19 12:30:00,282.91,283.31,282.46,282.6,17858.0,282.91,283.31,282.46,282.6,17858.0
2019-06-19 12:40:00,282.6,282.67,282.05,282.5,14450.0,282.6,282.67,282.05,282.5,14450.0
2019-06-19 12:50:00,282.48,282.49,281.91,282.29,16658.0,282.48,282.49,281.91,282.29,16658.0
2019-06-19 13:00:00,282.21,282.32,281.6,281.78,16324.0,282.21,282.32,281.6,281.78,16324.0
2019-06-19 13:10:00,281.87,282.0,281.41,281.57,6949.0,281.87,282.0,281.41,281.57,6949.0
2019-06-19 13:20:00,281.44,281.95,281.35,281.88,9328.0,281.44,281.95,281.35,281.88,9328.0
2019-06-19 13:30:00,281.9,282.07,281.89,281.94,9476.0,281.9,282.07,281.89,281.94,9476.0
2019-06-19 13:40:00,282.04,282.06,281.57,281.71,8839.0,282.04,282.06,281.57,281.71,8839.0
2019-06-19 13:50:00,281.72,281.92,281.61,281.61,5344.0,281.72,281.92,281.61,281.61,5344.0
2019-06-19 14:00:00,281.72,283.18,281.39,281.61,42221.0,281.72,283.18,281.39,281.61,42221.0
2019-06-19 14:10:00,281.69,282.69,281.3,282.59,22563.0,281.69,282.69,281.3,282.59,22563.0
2019-06-19 14:20:00,282.51,282.62,281.92,282.53,30055.0,282.51,282.62,281.92,282.53,30055.0
2019-06-19 14:30:00,282.49,282.96,281.64,281.64,19636.0,282.49,282.96,281.64,281.64,19636.0
2019-06-19 14:40:00,281.49,282.29,281.33,281.64,12106.0,281.49,282.29,281.33,281.64,12106.0
2019-06-19 14:50:00,281.81,282.69,281.69,282.34,17453.0,281.81,282.69,281.69,282.34,17453.0
2019-06-19 15:00:00,282.42,284.19,282.42,284.19,35027.0,282.42,284.19,282.42,284.19,35027.0
2019-06-19 15:10:00,284.19,284.5,283.9,284.5,21303.0,284.19,284.5,283.9,284.5,21303.0
2019-06-19 15:20:00,284.31,284.77,284.31,284.45,23890.0,284.31,284.77,284.31,284.45,23890.0
2019-06-19 15:30:00,284.46,284.46,283.89,283.95,43326.0,284.46,284.46,283.89,283.95,43326.0
2019-06-19 15:40:00,283.93,285.27,283.84,285.24,107367.0,283.93,285.27,283.84,285.24,107367.0
2019-06-19 15:50:00,285.3,285.83,285.16,285.42,143107.0,285.3,285.83,285.16,285.42,143107.0
2019-06-20 09:30:00,290.24,292.98,289.05,290.0,140880.0,290.24,292.98,289.05,290.0,140880.0
2019-06-20 09:40:00,290.0,291.67,289.57,291.44,43889.0,290.0,291.67,289.57,291.44,43889.0
2019-06-20 09:50:00,291.51,291.54,289.4,289.5,56011.0,291.51,291.54,289.4,289.5,56011.0
2019-06-20 10:00:00,289.39,289.58,286.43,288.66,54139.0,289.39,289.58,286.43,288.66,54139.0
2019-06-20 10:10:00,288.85,288.98,288.23,288.56,14903.0,288.85,288.98,288.23,288.56,14903.0
2019-06-20 10:20:00,288.57,289.04,287.75,288.83,27590.0,288.57,289.04,287.75,288.83,27590.0
2019-06-20 10:30:00,288.92,289.59,288.76,289.08,18454.0,288.92,289.59,288.76,289.08,18454.0
2019-06-20 10:40:00,288.97,290.59,288.93,290.57,28576.0,288.97,290.59,288.93,290.57,28576.0
2019-06-20 10:50:00,290.46,290.59,289.34,289.34,19112.0,290.46,290.59,289.34,289.34,19112.0
2019-06-20 11:00:00,289.51,290.48,289.36,290.22,6556.0,289.51,290.48,289.36,290.22,6556.0
2019-06-20 11:10:00,290.37,290.55,289.34,289.37,17505.0,290.37,290.55,289.34,289.37,17505.0
2019-06-20 11:20:00,289.21,289.77,288.8,289.09,13128.0,289.21,289.77,288.8,289.09,13128.0
2019-06-20 11:30:00,289.06,289.57,288.74,289.23,35058.0,289.06,289.57,288.74,289.23,35058.0
2019-06-20 11:40:00,289.21,289.75,288.72,289.43,6110.0,289.21,289.75,288.72,289.43,6110.0
2019-06-20 11:50:00,289.57,289.84,289.12,289.67,13818.0,289.57,289.84,289.12,289.67,13818.0
2019-06-20 12:00:00,289.74,289.79,289.03,289.06,9762.0,289.74,289.79,289.03,289.06,9762.0
2019-06-20 12:10:00,288.93,288.93,286.43,286.79,16950.0,288.93,288.93,286.43,286.79,16950.0
2019-06-20 12:20:00,286.64,287.67,286.64,287.58,6213.0,286.64,287.67,286.64,287.58,6213.0
2019-06-20 12:30:00,287.57,287.75,286.82,287.17,14027.0,287.57,287.75,286.82,287.17,14027.0
2019-06-20 12:40:00,286.92,287.66,286.92,287.47,11145.0,286.92,287.66,286.92,287.47,11145.0
2019-06-20 12:50:00,287.53,287.57,286.93,287.31,11357.0,287.53,287.57,286.93,287.31,11357.0
2019-06-20 13:00:00,287.31,287.6,287.02,287.59,7219.0,287.31,287.6,287.02,287.59,7219.0
2019-06-20 13:10:00,287.69,287.89,287.44,287.89,7043.0,287.69,287.89,287.44,287.89,7043.0
2019-06-20 13:20:00,287.96,288.64,287.88,288.54,19880.0,287.96,288.64,287.88,288.54,19880.0
2019-06-20 13:30:00,288.6,288.76,288.3,288.42,30640.0,288.6,288.76,288.3,288.42,30640.0
2019-06-20 13:40:00,288.42,288.76,288.42,288.76,3291.0,288.42,288.76,288.42,288.76,3291.0
2019-06-20 13:50:00,288.75,288.75,287.73,287.84,8954.0,288.75,288.75,287.73,287.84,8954.0
2019-06-20 14:00:00,287.83,288.33,287.65,288.29,15344.0,287.83,288.33,287.65,288.29,15344.0
2019-06-20 14:10:00,288.21,288.28,287.94,288.15,11049.0,288.21,288.28,287.94,288.15,11049.0
2019-06-20 14:20:00,288.18,288.51,288.04,288.51,16720.0,288.18,288.51,288.04,288.51,16720.0
2019-06-20 14:30:00,288.51,288.79,288.51,288.62,10503.0,288.51,288.79,288.51,288.62,10503.0
2019-06-20 14:40:00,288.65,289.06,288.64,288.9,12456.0,288.65,289.06,288.64,288.9,12456.0
2019-06-20 14:50:00,288.91,289.05,288.78,288.93,13916.0,288.91,289.05,288.78,288.93,13916.0
2019-06-20 15:00:00,288.9,288.99,288.34,288.43,11230.0,288.9,288.99,288.34,288.43,11230.0
2019-06-20 15:10:00,288.5,288.62,288.06,288.13,18568.0,288.5,288.62,288.06,288.13,18568.0
2019-06-20 15:20:00,288.17,288.35,287.98,288.2,27964.0,288.17,288.35,287.98,288.2,27964.0
2019-06-20 15:30:00,288.14,288.2,287.73,287.79,29167.0,288.14,288.2,287.73,287.79,29167.0
2019-06-20 15:40:00,287.76,288.37,287.63,288.29,51221.0,287.76,288.37,287.63,288.29,51221.0
2019-06-20 15:50:00,288.36,289.36,288.36,288.54,144342.0,288.36,289.36,288.36,288.54,144342.0
2019-06-21 09:30:00,287.52,288.25,286.21,288.05,34720.0,287.52,288.25,286.21,288.05,34720.0
2019-06-21 09:40:00,287.93,288.7,287.48,287.84,28110.0,287.93,288.7,287.48,287.84,28110.0
2019-06-21 09:50:00,287.73,289.0,287.35,288.8,20469.0,287.73,289.0,287.35,288.8,20469.0
2019-06-21 10:00:00,288.76,289.63,288.53,289.21,9524.0,288.76,289.63,288.53,289.21,9524.0
2019-06-21 10:10:00,289.08,289.44,288.42,288.6,12063.0,289.08,289.44,288.42,288.6,12063.0
2019-06-21 10:20:00,288.77,288.97,288.47,288.88,7346.0,288.77,288.97,288.47,288.88,7346.0
2019-06-21 10:30:00,289.04,289.56,289.03,289.41,8793.0,289.04,289.56,289.03,289.41,8793.0
2019-06-21 10:40:00,289.45,290.84,289.45,290.54,18912.0,289.45,290.84,289.45,290.54,18912.0
2019-06-21 10:50:00,290.62,290.62,289.11,289.11,19040.0,290.62,290.62,289.11,289.11,19040.0
2019-06-21 11:00:00,289.19,289.98,289.11,289.86,20963.0,289.19,289.98,289.11,289.86,20963.0
2019-06-21 11:10:00,289.74,290.05,288.71,288.72,26352.0,289.74,290.05,288.71,288.72,26352.0
2019-06-21 11:20:00,288.8,289.14,288.43,288.74,17931.0,288.8,289.14,288.43,288.74,17931.0
2019-06-21 11:30:00,288.84,289.11,288.59,288.6,8875.0,288.84,289.11,288.59,288.6,8875.0
2019-06-21 11:40:00,288.62,288.68,287.49,287.52,22595.0,288.62,288.68,287.49,287.52,22595.0
2019-06-21 11:50:00,287.46,287.58,286.86,287.03,16410.0,287.46,287.58,286.86,287.03,16410.0
2019-06-21 12:00:00,287.07,287.69,287.07,287.43,10542.0,287.07,287.69,287.07,287.43,10542.0
2019-06-21 12:10:00,287.39,287.4,286.35,286.39,11133.0,287.39,287.4,286.35,286.39,11133.0
2019-06-21 12:20:00,286.44,286.55,285.75,286.06,15090.0,286.44,286.55,285.75,286.06,15090.0
2019-06-21 12:30:00,286.06,286.61,286.06,286.29,37314.0,286.06,286.61,286.06,286.29,37314.0
2019-06-21 12:40:00,286.27,286.71,286.07,286.64,9886.0,286.27,286.71,286.07,286.64,9886.0
2019-06-21 12:50:00,286.69,287.36,286.67,287.36,9380.0,286.69,287.36,286.67,287.36,9380.0
2019-06-21 13:00:00,287.11,287.77,287.09,287.56,10500.0,287.11,287.77,287.09,287.56,10500.0
2019-06-21 13:10:00,287.67,287.72,287.34,287.46,5122.0,287.67,287.72,287.34,287.46,5122.0
2019-06-21 13:20:00,287.38,287.53,286.86,287.2,8890.0,287.38,287.53,286.86,287.2,8890.0
2019-06-21 13:30:00,287.08,287.19,286.89,287.04,10507.0,287.08,287.19,286.89,287.04,10507.0
2019-06-21 13:40:00,287.04,287.07,286.8,287.05,7611.0,287.04,287.07,286.8,287.05,7611.0
2019-06-21 13:50:00,287.08,287.08,286.83,286.88,5536.0,287.08,287.08,286.83,286.88,5536.0
2019-06-21 14:00:00,286.88,287.27,286.2,286.37,12948.0,286.88,287.27,286.2,286.37,12948.0
2019-06-21 14:10:00,286.28,286.28,285.81,285.92,11102.0,286.28,286.28,285.81,285.92,11102.0
2019-06-21 14:20:00,285.98,286.26,285.91,286.06,16723.0,285.98,286.26,285.91,286.06,16723.0
2019-06-21 14:30:00,286.0,286.62,285.94,286.62,12657.0,286.0,286.62,285.94,286.62,12657.0
2019-06-21 14:40:00,286.59,287.01,286.5,286.97,9208.0,286.59,287.01,286.5,286.97,9208.0
2019-06-21 14:50:00,286.97,287.01,286.78,286.79,18369.0,286.97,287.01,286.78,286.79,18369.0
2019-06-21 15:00:00,286.8,287.01,286.53,286.76,17336.0,286.8,287.01,286.53,286.76,17336.0
2019-06-21 15:10:00,286.76,287.05,286.54,287.0,20691.0,286.76,287.05,286.54,287.0,20691.0
2019-06-21 15:20:00,286.98,287.15,286.84,286.84,13849.0,286.98,287.15,286.84,286.84,13849.0
2019-06-21 15:30:00,286.82,287.05,286.63,287.01,24919.0,286.82,287.05,286.63,287.01,24919.0
2019-06-21 15:40:00,287.01,287.61,287.01,287.43,37113.0,287.01,287.61,287.01,287.43,37113.0
2019-06-21 15:50:00,287.41,287.45,285.65,285.85,130829.0,287.41,287.45,285.65,285.85,130829.0
2019-06-24 09:30:00,287.87,288.38,287.01,287.18,23545.0,287.87,288.38,287.01,287.18,23545.0
2019-06-24 09:40:00,287.4,288.2,283.51,284.44,110264.0,287.4,288.2,283.51,284.44,110264.0
2019-06-24 09:50:00,284.95,285.07,281.6,282.28,66702.0,284.95,285.07,281.6,282.28,66702.0
2019-06-24 10:00:00,282.34,283.67,282.32,283.21,40593.0,282.34,283.67,282.32,283.21,40593.0
2019-06-24 10:10:00,282.96,283.72,281.78,282.1,57337.0,282.96,283.72,281.78,282.1,57337.0
2019-06-24 10:20:00,282.25,282.55,281.33,281.99,39755.0,282.25,282.55,281.33,281.99,39755.0
2019-06-24 10:30:00,282.23,282.51,281.52,282.16,37077.0,282.23,282.51,281.52,282.16,37077.0
2019-06-24 10:40:00,282.12,282.28,281.35,282.0,30923.0,282.12,282.28,281.35,282.0,30923.0
2019-06-24 10:50:00,282.0,282.15,280.94,281.39,17519.0,282.0,282.15,280.94,281.39,17519.0
2019-06-24 11:00:00,281.41,281.72,281.03,281.72,43009.0,281.41,281.72,281.03,281.72,43009.0
2019-06-24 11:10:00,281.78,282.78,281.69,282.08,15586.0,281.78,282.78,281.69,282.08,15586.0
2019-06-24 11:20:00,282.08,282.3,281.79,282.21,14092.0,282.08,282.3,281.79,282.21,14092.0
2019-06-24 11:30:00,282.37,282.9,282.37,282.77,18968.0,282.37,282.9,282.37,282.77,18968.0
2019-06-24 11:40:00,282.86,283.31,282.46,283.27,17810.0,282.86,283.31,282.46,283.27,17810.0
2019-06-24 11:50:00,283.28,283.55,282.87,283.04,17961.0,283.28,283.55,282.87,283.04,17961.0
2019-06-24 12:00:00,283.12,283.62,282.81,282.92,22659.0,283.12,283.62,282.81,282.92,22659.0
2019-06-24 12:10:00,283.08,283.08,282.53,282.69,9147.0,283.08,283.08,282.53,282.69,9147.0
2019-06-24 12:20:00,282.62,283.12,282.62,282.84,9683.0,282.62,283.12,282.62,282.84,9683.0
2019-06-24 12:30:00,282.84,283.8,282.71,283.74,117947.0,282.84,283.8,282.71,283.74,117947.0
2019-06-24 12:40:00,283.86,284.4,283.63,283.87,9465.0,283.86,284.4,283.63,283.87,9465.0
2019-06-24 12:50:00,284.05,284.05,283.42,283.71,4894.0,284.05,284.05,283.42,283.71,4894.0
2019-06-24 13:00:00,283.88,283.88,283.27,283.35,4532.0,283.88,283.88,283.27,283.35,4532.0
2019-06-24 13:10:00,283.37,283.76,283.11,283.63,5085.0,283.37,283.76,283.11,283.63,5085.0
2019-06-24 13:20:00,283.58,283.83,283.17,283.17,7398.0,283.58,283.83,283.17,283.17,7398.0
2019-06-24 13:30:00,283.22,283.49,282.98,283.25,6458.0,283.22,283.49,282.98,283.25,6458.0
2019-06-24 13:40:00,283.27,283.3,283.03,283.13,4200.0,283.27,283.3,283.03,283.13,4200.0
2019-06-24 13:50:00,283.18,283.4,282.4,282.6,11549.0,283.18,283.4,282.4,282.6,11549.0
2019-06-24 14:00:00,282.65,283.15,282.63,283.1,6014.0,282.65,283.15,282.63,283.1,6014.0
2019-06-24 14:10:00,283.05,283.05,282.39,282.55,3474.0,283.05,283.05,282.39,282.55,3474.0
2019-06-24 14:20:00,282.53,282.66,282.16,282.25,13414.0,282.53,282.66,282.16,282.25,13414.0
2019-06-24 14:30:00,282.22,282.4,281.98,282.02,8303.0,282.22,282.4,281.98,282.02,8303.0
2019-06-24 14:40:00,281.98,282.15,281.65,282.03,10915.0,281.98,282.15,281.65,282.03,10915.0
2019-06-24 14:50:00,282.11,282.45,282.03,282.36,6692.0,282.11,282.45,282.03,282.36,6692.0
2019-06-24 15:00:00,282.42,282.6,281.89,281.96,10893.0,282.42,282.6,281.89,281.96,10893.0
2019-06-24 15:10:00,281.96,282.44,281.62,282.23,19458.0,281.96,282.44,281.62,282.23,19458.0
2019-06-24 15:20:00,282.22,282.68,282.16,282.44,11959.0,282.22,282.68,282.16,282.44,11959.0
2019-06-24 15:30:00,282.46,282.93,282.28,282.85,26247.0,282.46,282.93,282.28,282.85,26247.0
2019-06-24 15:40:00,282.9,283.05,281.52,281.59,30997.0,282.9,283.05,281.52,281.59,30997.0
2019-06-24 15:50:00,281.64,282.48,281.57,282.46,113820.0,281.64,282.48,281.57,282.46,113820.0
2019-06-25 09:30:00,283.15,283.15,280.48,280.99,23590.0,283.15,283.15,280.48,280.99,23590.0
2019-06-25 09:40:00,281.07,282.37,281.07,281.4,7606.0,281.07,282.37,281.07,281.4,7606.0
2019-06-25 09:50:00,281.37,282.97,281.37,282.28,11293.0,281.37,282.97,281.37,282.28,11293.0
2019-06-25 10:00:00,282.46,282.5,280.98,281.07,4317.0,282.46,282.5,280.98,281.07,4317.0
2019-06-25 10:10:00,281.17,281.36,280.82,281.17,16504.0,281.17,281.36,280.82,281.17,16504.0
2019-06-25 10:20:00,281.1,281.1,279.77,279.99,17713.0,281.1,281.1,279.77,279.99,17713.0
2019-06-25 10:30:00,280.09,280.35,277.84,277.99,14887.0,280.09,280.35,277.84,277.99,14887.0
2019-06-25 10:40:00,277.98,279.07,277.97,278.85,18179.0,277.98,279.07,277.97,278.85,18179.0
2019-06-25 10:50:00,278.74,278.82,276.64,277.3,40927.0,278.74,278.82,276.64,277.3,40927.0
2019-06-25 11:00:00,277.37,277.38,275.73,276.42,105439.0,277.37,277.38,275.73,276.42,105439.0
2019-06-25 11:10:00,276.53,277.79,276.42,277.58,64442.0,276.53,277.79,276.42,277.58,64442.0
2019-06-25 11:20:00,277.7,278.39,277.44,278.02,35328.0,277.7,278.39,277.44,278.02,35328.0
2019-06-25 11:30:00,278.11,278.33,277.74,277.86,29786.0,278.11,278.33,277.74,277.86,29786.0
2019-06-25 11:40:00,277.89,278.27,277.84,278.24,8043.0,277.89,278.27,277.84,278.24,8043.0
2019-06-25 11:50:00,278.24,278.24,277.14,277.4,45005.0,278.24,278.24,277.14,277.4,45005.0
2019-06-25 12:00:00,277.34,278.16,277.34,278.14,8778.0,277.34,278.16,277.34,278.14,8778.0
2019-06-25 12:10:00,278.17,279.12,278.12,279.12,13365.0,278.17,279.12,278.12,279.12,13365.0
2019-06-25 12:20:00,279.12,279.51,278.46,278.65,41488.0,279.12,279.51,278.46,278.65,41488.0
2019-06-25 12:30:00,278.53,279.18,277.67,277.67,17011.0,278.53,279.18,277.67,277.67,17011.0
2019-06-25 12:40:00,277.63,278.1,277.13,277.79,17617.0,277.63,278.1,277.13,277.79,17617.0
2019-06-25 12:50:00,277.69,277.99,277.05,277.05,10576.0,277.69,277.99,277.05,277.05,10576.0
2019-06-25 13:00:00,276.89,276.96,276.0,276.78,27961.0,276.89,276.96,276.0,276.78,27961.0
2019-06-25 13:10:00,276.88,276.95,276.31,276.57,10308.0,276.88,276.95,276.31,276.57,10308.0
2019-06-25 13:20:00,276.6,276.97,276.4,276.84,15606.0,276.6,276.97,276.4,276.84,15606.0
2019-06-25 13:30:00,276.71,277.7,276.71,277.27,8696.0,276.71,277.7,276.71,277.27,8696.0
2019-06-25 13:40:00,277.37,277.75,277.22,277.3,14147.0,277.37,277.75,277.22,277.3,14147.0
2019-06-25 13:50:00,277.37,277.6,276.18,276.29,12652.0,277.37,277.6,276.18,276.29,12652.0
2019-06-25 14:00:00,276.29,276.29,275.95,275.95,19712.0,276.29,276.29,275.95,275.95,19712.0
2019-06-25 14:10:00,275.95,276.04,275.58,275.75,16054.0,275.95,276.04,275.58,275.75,16054.0
2019-06-25 14:20:00,275.72,275.75,274.43,274.55,27661.0,275.72,275.75,274.43,274.55,27661.0
2019-06-25 14:30:00,274.62,274.84,273.24,273.44,32772.0,274.62,274.84,273.24,273.44,32772.0
2019-06-25 14:40:00,273.49,274.01,273.06,273.92,23149.0,273.49,274.01,273.06,273.92,23149.0
2019-06-25 14:50:00,273.97,275.09,273.96,274.5,38654.0,273.97,275.09,273.96,274.5,38654.0
2019-06-25 15:00:00,274.51,275.3,274.51,275.07,53303.0,274.51,275.3,274.51,275.07,53303.0
2019-06-25 15:10:00,275.08,275.11,274.3,274.59,41263.0,275.08,275.11,274.3,274.59,41263.0
2019-06-25 15:20:00,274.54,275.3,274.49,275.13,24586.0,274.54,275.3,274.49,275.13,24586.0
2019-06-25 15:30:00,275.13,276.27,274.83,276.27,35826.0,275.13,276.27,274.83,276.27,35826.0
2019-06-25 15:40:00,276.25,276.65,275.34,275.65,29241.0,276.25,276.65,275.34,275.65,29241.0
2019-06-25 15:50:00,275.63,275.63,274.84,275.24,77607.0,275.63,275.63,274.84,275.24,77607.0
2019-06-26 09:30:00,278.78,285.2,278.51,280.96,93795.0,278.78,285.2,278.51,280.96,93795.0
2019-06-26 09:40:00,281.15,281.7,277.44,277.78,30780.0,281.15,281.7,277.44,277.78,30780.0
2019-06-26 09:50:00,277.84,278.63,276.8,277.93,19023.0,277.84,278.63,276.8,277.93,19023.0
2019-06-26 10:00:00,277.88,278.0,276.84,277.19,16873.0,277.88,278.0,276.84,277.19,16873.0
2019-06-26 10:10:00,277.36,277.57,274.45,274.54,46921.0,277.36,277.57,274.45,274.54,46921.0
2019-06-26 10:20:00,274.4,275.71,274.05,275.37,47091.0,274.4,275.71,274.05,275.37,47091.0
2019-06-26 10:30:00,275.33,275.6,274.84,275.28,27886.0,275.33,275.6,274.84,275.28,27886.0
2019-06-26 10:40:00,275.13,275.75,274.8,275.74,25152.0,275.13,275.75,274.8,275.74,25152.0
2019-06-26 10:50:00,275.67,275.73,274.06,274.69,31883.0,275.67,275.73,274.06,274.69,31883.0
2019-06-26 11:00:00,274.57,274.57,274.01,274.15,22373.0,274.57,274.57,274.01,274.15,22373.0
2019-06-26 11:10:00,274.1,274.53,273.86,274.31,16238.0,274.1,274.53,273.86,274.31,16238.0
2019-06-26 11:20:00,274.32,275.83,274.32,275.76,23859.0,274.32,275.83,274.32,275.76,23859.0
2019-06-26 11:30:00,275.81,275.83,275.32,275.58,15737.0,275.81,275.83,275.32,275.58,15737.0
2019-06-26 11:40:00,275.56,276.04,275.3,275.77,15771.0,275.56,276.04,275.3,275.77,15771.0
2019-06-26 11:50:00,275.77,276.36,275.6,276.26,8301.0,275.77,276.36,275.6,276.26,8301.0
2019-06-26 12:00:00,276.38,276.85,276.21,276.5,19942.0,276.38,276.85,276.21,276.5,19942.0
2019-06-26 12:10:00,276.54,276.78,276.25,276.29,15086.0,276.54,276.78,276.25,276.29,15086.0
2019-06-26 12:20:00,276.27,276.7,276.16,276.59,13314.0,276.27,276.7,276.16,276.59,13314.0
2019-06-26 12:30:00,276.51,276.92,276.42,276.87,10010.0,276.51,276.92,276.42,276.87,10010.0
2019-06-26 12:40:00,276.81,276.99,276.68,276.94,13907.0,276.81,276.99,276.68,276.94,13907.0
2019-06-26 12:50:00,277.01,277.16,276.76,277.11,12313.0,277.01,277.16,276.76,277.11,12313.0
2019-06-26 13:00:00,277.12,277.44,276.92,277.42,16382.0,277.12,277.44,276.92,277.42,16382.0
2019-06-26 13:10:00,277.29,277.5,277.16,277.38,9217.0,277.29,277.5,277.16,277.38,9217.0
2019-06-26 13:20:00,277.34,277.74,277.09,277.18,14000.0,277.34,277.74,277.09,277.18,14000.0
2019-06-26 13:30:00,277.12,277.91,276.8,276.81,32314.0,277.12,277.91,276.8,276.81,32314.0
2019-06-26 13:40:00,276.82,276.9,276.5,276.8,13381.0,276.82,276.9,276.5,276.8,13381.0
2019-06-26 13:50:00,276.8,276.96,276.48,276.88,9135.0,276.8,276.96,276.48,276.88,9135.0
2019-06-26 14:00:00,276.76,277.38,276.67,277.38,10772.0,276.76,277.38,276.67,277.38,10772.0
2019-06-26 14:10:00,277.29,277.78,276.89,277.13,12509.0,277.29,277.78,276.89,277.13,12509.0
2019-06-26 14:20:00,277.04,277.41,276.53,276.72,10425.0,277.04,277.41,276.53,276.72,10425.0
2019-06-26 14:30:00,276.61,276.8,276.38,276.5,10108.0,276.61,276.8,276.38,276.5,10108.0
2019-06-26 14:40:00,276.5,276.61,275.58,276.04,9022.0,276.5,276.61,275.58,276.04,9022.0
2019-06-26 14:50:00,275.86,276.36,275.84,276.36,6971.0,275.86,276.36,275.84,276.36,6971.0
2019-06-26 15:00:00,276.38,276.83,276.3,276.72,13507.0,276.38,276.83,276.3,276.72,13507.0
2019-06-26 15:10:00,276.55,276.78,276.23,276.31,15238.0,276.55,276.78,276.23,276.31,15238.0
2019-06-26 15:20:00,276.24,276.3,275.7,275.73,11912.0,276.24,276.3,275.7,275.73,11912.0
2019-06-26 15:30:00,275.66,275.97,275.37,275.97,25409.0,275.66,275.97,275.37,275.97,25409.0
2019-06-26 15:40:00,275.93,276.04,275.14,275.3,33543.0,275.93,276.04,275.14,275.3,33543.0
2019-06-26 15:50:00,275.3,275.49,275.06,275.31,55336.0,275.3,275.49,275.06,275.31,55336.0
2019-06-27 09:30:00,277.37,279.07,276.22,276.43,30206.0,277.37,279.07,276.22,276.43,30206.0
2019-06-27 09:40:00,276.41,278.18,276.41,277.09,10198.0,276.41,278.18,276.41,277.09,10198.0
2019-06-27 09:50:00,277.08,277.64,276.33,277.36,9578.0,277.08,277.64,276.33,277.36,9578.0
2019-06-27 10:00:00,277.17,277.93,276.62,277.76,11802.0,277.17,277.93,276.62,277.76,11802.0
2019-06-27 10:10:00,277.37,277.56,276.21,276.78,30157.0,277.37,277.56,276.21,276.78,30157.0
2019-06-27 10:20:00,276.83,277.36,276.61,277.22,12939.0,276.83,277.36,276.61,277.22,12939.0
2019-06-27 10:30:00,277.31,278.5,277.23,278.49,14171.0,277.31,278.5,277.23,278.49,14171.0
2019-06-27 10:40:00,278.44,278.45,277.88,278.29,8008.0,278.44,278.45,277.88,278.29,8008.0
2019-06-27 10:50:00,278.19,278.27,277.27,277.41,9983.0,278.19,278.27,277.27,277.41,9983.0
2019-06-27 11:00:00,277.52,277.75,277.42,277.73,7100.0,277.52,277.75,277.42,277.73,7100.0
2019-06-27 11:10:00,277.55,277.97,276.98,277.07,9467.0,277.55,277.97,276.98,277.07,9467.0
2019-06-27 11:20:00,277.1,277.39,276.87,277.05,16738.0,277.1,277.39,276.87,277.05,16738.0
2019-06-27 11:30:00,277.05,277.39,276.9,277.19,11223.0,277.05,277.39,276.9,277.19,11223.0
2019-06-27 11:40:00,276.93,277.47,276.93,277.35,17064.0,276.93,277.47,276.93,277.35,17064.0
2019-06-27 11:50:00,277.4,278.03,277.37,277.84,14478.0,277.4,278.03,277.37,277.84,14478.0
2019-06-27 12:00:00,277.84,278.88,277.73,278.76,11270.0,277.84,278.88,277.73,278.76,11270.0
2019-06-27 12:10:00,278.73,279.73,278.72,279.61,11769.0,278.73,279.73,278.72,279.61,11769.0
2019-06-27 12:20:00,279.61,279.79,279.45,279.45,13593.0,279.61,279.79,279.45,279.45,13593.0
2019-06-27 12:30:00,279.4,279.95,279.39,279.91,16574.0,279.4,279.95,279.39,279.91,16574.0
2019-06-27 12:40:00,279.95,280.05,279.66,279.88,19156.0,279.95,280.05,279.66,279.88,19156.0
2019-06-27 12:50:00,279.98,279.98,279.64,279.75,13190.0,279.98,279.98,279.64,279.75,13190.0
2019-06-27 13:00:00,279.74,279.86,279.37,279.37,39032.0,279.74,279.86,279.37,279.37,39032.0
2019-06-27 13:10:00,279.28,279.49,279.06,279.41,11637.0,279.28,279.49,279.06,279.41,11637.0
2019-06-27 13:20:00,279.36,279.44,278.97,279.19,14605.0,279.36,279.44,278.97,279.19,14605.0
2019-06-27 13:30:00,279.19,279.36,279.15,279.32,9743.0,279.19,279.36,279.15,279.32,9743.0
2019-06-27 13:40:00,279.25,279.81,279.25,279.81,10117.0,279.25,279.81,279.25,279.81,10117.0
2019-06-27 13:50:00,279.9,280.31,279.9,280.05,15208.0,279.9,280.31,279.9,280.05,15208.0
2019-06-27 14:00:00,280.11,280.66,280.09,280.46,28837.0,280.11,280.66,280.09,280.46,28837.0
2019-06-27 14:10:00,280.45,280.68,280.32,280.41,13396.0,280.45,280.68,280.32,280.41,13396.0
2019-06-27 14:20:00,280.45,280.54,280.22,280.4,10997.0,280.45,280.54,280.22,280.4,10997.0
2019-06-27 14:30:00,280.49,280.83,280.48,280.53,7837.0,280.49,280.83,280.48,280.53,7837.0
2019-06-27 14:40:00,280.49,280.49,279.87,279.96,16374.0,280.49,280.49,279.87,279.96,16374.0
2019-06-27 14:50:00,279.97,280.17,279.85,280.0,16190.0,279.97,280.17,279.85,280.0,16190.0
2019-06-27 15:00:00,279.96,280.55,279.72,280.44,37537.0,279.96,280.55,279.72,280.44,37537.0
2019-06-27 15:10:00,280.51,280.62,280.15,280.21,14830.0,280.51,280.62,280.15,280.21,14830.0
2019-06-27 15:20:00,280.21,280.27,280.0,280.08,19122.0,280.21,280.27,280.0,280.08,19122.0
2019-06-27 15:30:00,280.07,280.08,278.5,278.5,25627.0,280.07,280.08,278.5,278.5,25627.0
2019-06-27 15:40:00,278.5,279.03,278.09,278.12,36660.0,278.5,279.03,278.09,278.12,36660.0
2019-06-27 15:50:00,278.15,278.75,277.71,278.49,104778.0,278.15,278.75,277.71,278.49,104778.0
2019-06-28 09:30:00,277.81,279.72,277.03,277.55,37403.0,277.81,279.72,277.03,277.55,37403.0
2019-06-28 09:40:00,277.53,277.78,276.68,277.05,46276.0,277.53,277.78,276.68,277.05,46276.0
2019-06-28 09:50:00,277.13,277.26,275.81,276.23,19167.0,277.13,277.26,275.81,276.23,19167.0
2019-06-28 10:00:00,275.91,276.72,275.55,276.55,16174.0,275.91,276.72,275.55,276.55,16174.0
2019-06-28 10:10:00,276.65,277.48,276.53,276.73,11029.0,276.65,277.48,276.53,276.73,11029.0
2019-06-28 10:20:00,276.61,277.54,276.0,276.93,20590.0,276.61,277.54,276.0,276.93,20590.0
2019-06-28 10:30:00,276.93,277.51,276.73,277.36,11965.0,276.93,277.51,276.73,277.36,11965.0
2019-06-28 10:40:00,277.5,278.29,277.23,277.57,10595.0,277.5,278.29,277.23,277.57,10595.0
2019-06-28 10:50:00,277.68,279.29,277.68,279.11,20242.0,277.68,279.29,277.68,279.11,20242.0
2019-06-28 11:00:00,279.11,279.11,278.16,278.33,17342.0,279.11,279.11,278.16,278.33,17342.0
2019-06-28 11:10:00,278.19,278.91,277.91,278.6,31756.0,278.19,278.91,277.91,278.6,31756.0
2019-06-28 11:20:00,278.46,279.38,278.38,279.09,17058.0,278.46,279.38,278.38,279.09,17058.0
2019-06-28 11:30:00,279.1,279.21,278.65,278.79,17263.0,279.1,279.21,278.65,278.79,17263.0
2019-06-28 11:40:00,278.8,279.12,278.79,278.93,9791.0,278.8,279.12,278.79,278.93,9791.0
2019-06-28 11:50:00,278.93,279.43,278.81,278.82,10721.0,278.93,279.43,278.81,278.82,10721.0
2019-06-28 12:00:00,278.81,279.5,278.81,279.22,8747.0,278.81,279.5,278.81,279.22,8747.0
2019-06-28 12:10:00,279.18,279.35,278.96,279.33,14977.0,279.18,279.35,278.96,279.33,14977.0
2019-06-28 12:20:00,279.31,280.19,279.14,279.95,25541.0,279.31,280.19,279.14,279.95,25541.0
2019-06-28 12:30:00,279.84,279.84,279.1,279.44,15903.0,279.84,279.84,279.1,279.44,15903.0
2019-06-28 12:40:00,279.37,279.79,279.16,279.5,13939.0,279.37,279.79,279.16,279.5,13939.0
2019-06-28 12:50:00,279.48,279.79,279.42,279.69,15272.0,279.48,279.79,279.42,279.69,15272.0
2019-06-28 13:00:00,279.68,279.69,278.85,278.85,33854.0,279.68,279.69,278.85,278.85,33854.0
2019-06-28 13:10:00,278.9,279.22,278.67,278.75,15777.0,278.9,279.22,278.67,278.75,15777.0
2019-06-28 13:20:00,278.81,278.81,278.38,278.43,20673.0,278.81,278.81,278.38,278.43,20673.0
2019-06-28 13:30:00,278.46,278.62,278.12,278.13,26018.0,278.46,278.62,278.12,278.13,26018.0
2019-06-28 13:40:00,278.06,278.1,277.46,277.88,21682.0,278.06,278.1,277.46,277.88,21682.0
2019-06-28 13:50:00,277.8,277.8,276.92,277.0,22311.0,277.8,277.8,276.92,277.0,22311.0
2019-06-28 14:00:00,276.93,277.0,276.0,276.64,28451.0,276.93,277.0,276.0,276.64,28451.0
2019-06-28 14:10:00,276.66,277.21,276.56,276.98,19112.0,276.66,277.21,276.56,276.98,19112.0
2019-06-28 14:20:00,276.93,277.2,276.74,277.07,26673.0,276.93,277.2,276.74,277.07,26673.0
2019-06-28 14:30:00,277.07,277.16,276.88,276.96,19800.0,277.07,277.16,276.88,276.96,19800.0
2019-06-28 14:40:00,276.93,277.43,276.92,277.3,12715.0,276.93,277.43,276.92,277.3,12715.0
2019-06-28 14:50:00,277.3,277.3,276.59,276.71,20545.0,277.3,277.3,276.59,276.71,20545.0
2019-06-28 15:00:00,276.75,277.31,276.75,277.31,23637.0,276.75,277.31,276.75,277.31,23637.0
2019-06-28 15:10:00,277.28,277.31,276.88,277.13,31562.0,277.28,277.31,276.88,277.13,31562.0
2019-06-28 15:20:00,277.21,277.34,277.03,277.22,20514.0,277.21,277.34,277.03,277.22,20514.0
2019-06-28 15:30:00,277.12,277.47,276.54,276.61,45121.0,277.12,277.47,276.54,276.61,45121.0
2019-06-28 15:40:00,276.59,277.25,275.95,276.16,75600.0,276.59,277.25,275.95,276.16,75600.0
2019-06-28 15:50:00,276.21,277.08,275.33,275.6,259593.0,276.21,277.08,275.33,275.6,259593.0
2019-07-01 09:30:00,281.99,284.34,281.06,282.86,112051.0,281.99,284.34,281.06,282.86,112051.0
2019-07-01 09:40:00,282.88,283.29,280.1,280.82,57209.0,282.88,283.29,280.1,280.82,57209.0
2019-07-01 09:50:00,280.57,282.63,280.31,281.58,23997.0,280.57,282.63,280.31,281.58,23997.0
2019-07-01 10:00:00,281.86,282.76,281.46,282.26,59104.0,281.86,282.76,281.46,282.26,59104.0
2019-07-01 10:10:00,282.2,282.81,281.95,282.64,67119.0,282.2,282.81,281.95,282.64,67119.0
2019-07-01 10:20:00,282.66,282.72,279.49,279.88,29611.0,282.66,282.72,279.49,279.88,29611.0
2019-07-01 10:30:00,279.88,281.08,279.88,280.68,27852.0,279.88,281.08,279.88,280.68,27852.0
2019-07-01 10:40:00,280.67,280.87,280.03,280.31,28289.0,280.67,280.87,280.03,280.31,28289.0
2019-07-01 10:50:00,280.31,281.55,280.15,281.55,23746.0,280.31,281.55,280.15,281.55,23746.0
2019-07-01 11:00:00,281.57,281.85,281.18,281.18,19498.0,281.57,281.85,281.18,281.18,19498.0
2019-07-01 11:10:00,281.08,281.39,280.95,281.23,21904.0,281.08,281.39,280.95,281.23,21904.0
2019-07-01 11:20:00,281.23,281.33,280.32,280.36,32748.0,281.23,281.33,280.32,280.36,32748.0
2019-07-01 11:30:00,280.4,281.7,280.4,281.55,14878.0,280.4,281.7,280.4,281.55,14878.0
2019-07-01 11:40:00,281.6,281.8,281.19,281.32,9223.0,281.6,281.8,281.19,281.32,9223.0
2019-07-01 11:50:00,281.51,281.58,281.13,281.41,8385.0,281.51,281.58,281.13,281.41,8385.0
2019-07-01 12:00:00,281.45,281.9,281.45,281.5,10149.0,281.45,281.9,281.45,281.5,10149.0
2019-07-01 12:10:00,281.53,281.87,281.52,281.65,9478.0,281.53,281.87,281.52,281.65,9478.0
2019-07-01 12:20:00,281.64,281.91,281.2,281.82,63962.0,281.64,281.91,281.2,281.82,63962.0
2019-07-01 12:30:00,281.81,281.99,281.7,281.99,10692.0,281.81,281.99,281.7,281.99,10692.0
2019-07-01 12:40:00,281.99,282.07,281.66,281.83,8995.0,281.99,282.07,281.66,281.83,8995.0
2019-07-01 12:50:00,281.79,281.8,280.89,281.01,10148.0,281.79,281.8,280.89,281.01,10148.0
2019-07-01 13:00:00,281.12,281.73,280.95,281.52,10691.0,281.12,281.73,280.95,281.52,10691.0
2019-07-01 13:10:00,281.63,281.93,281.3,281.93,7615.0,281.63,281.93,281.3,281.93,7615.0
2019-07-01 13:20:00,281.85,281.88,281.27,281.51,11587.0,281.85,281.88,281.27,281.51,11587.0
2019-07-01 13:30:00,281.45,281.45,281.16,281.31,8313.0,281.45,281.45,281.16,281.31,8313.0
2019-07-01 13:40:00,281.32,281.71,281.04,281.5,9023.0,281.32,281.71,281.04,281.5,9023.0
2019-07-01 13:50:00,281.51,281.77,281.39,281.58,14005.0,281.51,281.77,281.39,281.58,14005.0
2019-07-01 14:00:00,281.55,281.64,280.93,281.12,13219.0,281.55,281.64,280.93,281.12,13219.0
2019-07-01 14:10:00,281.21,281.56,281.21,281.36,8351.0,281.21,281.56,281.21,281.36,8351.0
2019-07-01 14:20:00,281.34,281.71,281.26,281.65,12313.0,281.34,281.71,281.26,281.65,12313.0
2019-07-01 14:30:00,281.55,281.9,281.43,281.7,10754.0,281.55,281.9,281.43,281.7,10754.0
2019-07-01 14:40:00,281.71,281.93,281.48,281.56,6357.0,281.71,281.93,281.48,281.56,6357.0
2019-07-01 14:50:00,281.48,281.91,281.47,281.63,7922.0,281.48,281.91,281.47,281.63,7922.0
2019-07-01 15:00:00,281.62,282.45,281.57,282.36,14043.0,281.62,282.45,281.57,282.36,14043.0
2019-07-01 15:10:00,282.27,282.7,282.27,282.58,21877.0,282.27,282.7,282.27,282.58,21877.0
2019-07-01 15:20:00,282.64,283.42,282.62,283.28,31175.0,282.64,283.42,282.62,283.28,31175.0
2019-07-01 15:30:00,283.25,283.44,282.92,283.23,21095.0,283.25,283.44,282.92,283.23,21095.0
2019-07-01 15:40:00,283.24,283.43,282.86,282.89,19687.0,283.24,283.43,282.86,282.89,19687.0
2019-07-01 15:50:00,282.83,283.6,282.61,283.45,68118.0,282.83,283.6,282.61,283.45,68118.0
2019-07-02 09:30:00,283.31,286.45,283.14,286.36,94394.0,283.31,286.45,283.14,286.36,94394.0
2019-07-02 09:40:00,286.22,286.95,284.77,284.78,33908.0,286.22,286.95,284.77,284.78,33908.0
2019-07-02 09:50:00,284.74,285.44,284.32,285.37,72327.0,284.74,285.44,284.32,285.37,72327.0
2019-07-02 10:00:00,285.35,285.87,284.92,285.14,30859.0,285.35,285.87,284.92,285.14,30859.0
2019-07-02 10:10:00,285.11,285.49,284.82,285.25,12740.0,285.11,285.49,284.82,285.25,12740.0
2019-07-02 10:20:00,285.06,285.83,284.89,285.43,14800.0,285.06,285.83,284.89,285.43,14800.0
2019-07-02 10:30:00,285.49,285.98,285.36,285.6,22611.0,285.49,285.98,285.36,285.6,22611.0
2019-07-02 10:40:00,285.71,285.71,285.1,285.64,11134.0,285.71,285.71,285.1,285.64,11134.0
2019-07-02 10:50:00,285.64,286.81,285.63,286.34,14829.0,285.64,286.81,285.63,286.34,14829.0
2019-07-02 11:00:00,286.43,287.25,286.12,287.04,21033.0,286.43,287.25,286.12,287.04,21033.0
2019-07-02 11:10:00,287.03,287.06,286.0,286.04,17386.0,287.03,287.06,286.0,286.04,17386.0
2019-07-02 11:20:00,286.06,287.0,286.06,286.83,11059.0,286.06,287.0,286.06,286.83,11059.0
2019-07-02 11:30:00,286.92,287.17,286.62,286.69,19507.0,286.92,287.17,286.62,286.69,19507.0
2019-07-02 11:40:00,286.61,287.6,286.34,287.44,25189.0,286.61,287.6,286.34,287.44,25189.0
2019-07-02 11:50:00,287.44,287.77,287.22,287.55,52466.0,287.44,287.77,287.22,287.55,52466.0
2019-07-02 12:00:00,287.43,287.7,286.53,286.68,21025.0,287.43,287.7,286.53,286.68,21025.0
2019-07-02 12:10:00,286.6,286.81,286.09,286.69,18279.0,286.6,286.81,286.09,286.69,18279.0
2019-07-02 12:20:00,286.64,286.88,285.91,286.18,15568.0,286.64,286.88,285.91,286.18,15568.0
2019-07-02 12:30:00,286.15,286.49,285.83,286.45,10962.0,286.15,286.49,285.83,286.45,10962.0
2019-07-02 12:40:00,286.4,286.55,286.11,286.29,4290.0,286.4,286.55,286.11,286.29,4290.0
2019-07-02 12:50:00,286.24,286.38,286.14,286.17,6195.0,286.24,286.38,286.14,286.17,6195.0
2019-07-02 13:00:00,286.17,286.52,285.71,286.46,9859.0,286.17,286.52,285.71,286.46,9859.0
2019-07-02 13:10:00,286.58,286.7,286.38,286.58,10441.0,286.58,286.7,286.38,286.58,10441.0
2019-07-02 13:20:00,286.62,286.62,286.29,286.33,20184.0,286.62,286.62,286.29,286.33,20184.0
2019-07-02 13:30:00,286.3,286.74,286.27,286.68,27849.0,286.3,286.74,286.27,286.68,27849.0
2019-07-02 13:40:00,286.68,287.02,286.59,287.0,9355.0,286.68,287.02,286.59,287.0,9355.0
2019-07-02 13:50:00,287.07,287.61,286.97,287.56,33483.0,287.07,287.61,286.97,287.56,33483.0
2019-07-02 14:00:00,287.54,288.09,287.53,288.04,35859.0,287.54,288.09,287.53,288.04,35859.0
2019-07-02 14:10:00,288.09,288.65,288.0,288.56,27107.0,288.09,288.65,288.0,288.56,27107.0
2019-07-02 14:20:00,288.56,289.04,288.56,289.0,44123.0,288.56,289.04,288.56,289.0,44123.0
2019-07-02 14:30:00,289.0,289.32,288.45,288.88,57173.0,289.0,289.32,288.45,288.88,57173.0
2019-07-02 14:40:00,288.81,288.98,288.42,288.5,70278.0,288.81,288.98,288.42,288.5,70278.0
2019-07-02 14:50:00,288.55,288.6,287.8,288.07,27014.0,288.55,288.6,287.8,288.07,27014.0
2019-07-02 15:00:00,288.01,288.13,287.5,288.06,15700.0,288.01,288.13,287.5,288.06,15700.0
2019-07-02 15:10:00,288.07,288.31,287.99,288.15,56961.0,288.07,288.31,287.99,288.15,56961.0
2019-07-02 15:20:00,288.17,288.27,287.57,287.9,26882.0,288.17,288.27,287.57,287.9,26882.0
2019-07-02 15:30:00,287.86,288.17,287.84,287.94,18381.0,287.86,288.17,287.84,287.94,18381.0
2019-07-02 15:40:00,288.01,288.38,287.93,288.02,33905.0,288.01,288.38,287.93,288.02,33905.0
2019-07-02 15:50:00,288.07,288.67,288.07,288.35,102600.0,288.07,288.67,288.07,288.35,102600.0
2019-07-03 09:30:00,289.9,292.71,289.9,290.48,70670.0,289.9,292.71,289.9,290.48,70670.0
2019-07-03 09:40:00,290.48,291.93,290.47,291.54,23927.0,290.48,291.93,290.47,291.54,23927.0
2019-07-03 09:50:00,291.63,291.86,290.77,291.83,18624.0,291.63,291.86,290.77,291.83,18624.0
2019-07-03 10:00:00,291.62,292.44,290.97,292.24,56108.0,291.62,292.44,290.97,292.24,56108.0
2019-07-03 10:10:00,292.2,292.86,291.82,292.68,23224.0,292.2,292.86,291.82,292.68,23224.0
2019-07-03 10:20:00,292.74,292.77,290.61,290.66,26652.0,292.74,292.77,290.61,290.66,26652.0
2019-07-03 10:30:00,290.64,292.29,290.63,292.16,34878.0,290.64,292.29,290.63,292.16,34878.0
2019-07-03 10:40:00,292.25,292.37,291.61,291.99,14371.0,292.25,292.37,291.61,291.99,14371.0
2019-07-03 10:50:00,292.13,293.36,291.82,293.11,16141.0,292.13,293.36,291.82,293.11,16141.0
2019-07-03 11:00:00,293.25,293.57,292.82,292.91,14133.0,293.25,293.57,292.82,292.91,14133.0
2019-07-03 11:10:00,292.83,293.09,292.48,292.75,51683.0,292.83,293.09,292.48,292.75,51683.0
2019-07-03 11:20:00,292.77,293.23,292.41,293.23,35968.0,292.77,293.23,292.41,293.23,35968.0
2019-07-03 11:30:00,293.17,293.74,292.85,292.99,20300.0,293.17,293.74,292.85,292.99,20300.0
2019-07-03 11:40:00,293.05,293.53,293.02,293.19,14217.0,293.05,293.53,293.02,293.19,14217.0
2019-07-03 11:50:00,293.09,293.9,292.92,293.67,21245.0,293.09,293.9,292.92,293.67,21245.0
2019-07-03 12:00:00,293.73,294.23,293.62,293.73,39792.0,293.73,294.23,293.62,293.73,39792.0
2019-07-03 12:10:00,293.73,293.86,293.2,293.51,28168.0,293.73,293.86,293.2,293.51,28168.0
2019-07-03 12:20:00,293.55,293.61,293.18,293.21,14782.0,293.55,293.61,293.18,293.21,14782.0
2019-07-03 12:30:00,293.24,293.33,292.2,292.88,32511.0,293.24,293.33,292.2,292.88,32511.0
2019-07-03 12:40:00,292.88,293.29,292.65,293.2,17773.0,292.88,293.29,292.65,293.2,17773.0
2019-07-03 12:50:00,293.27,293.5,292.71,293.17,55237.0,293.27,293.5,292.71,293.17,55237.0
2019-07-05 09:30:00,291.0,292.03,289.7,291.84,67738.0,291.0,292.03,289.7,291.84,67738.0
2019-07-05 09:40:00,291.83,292.13,290.75,291.23,25706.0,291.83,292.13,290.75,291.23,25706.0
2019-07-05 09:50:00,291.19,291.53,288.55,288.55,19251.0,291.19,291.53,288.55,288.55,19251.0
2019-07-05 10:00:00,288.65,289.81,288.65,289.47,35303.0,288.65,289.81,288.65,289.47,35303.0
2019-07-05 10:10:00,289.27,289.62,288.61,289.57,19421.0,289.27,289.62,288.61,289.57,19421.0
2019-07-05 10:20:00,289.62,290.87,289.59,289.81,37697.0,289.62,290.87,289.59,289.81,37697.0
2019-07-05 10:30:00,289.62,290.49,289.59,290.14,15875.0,289.62,290.49,289.59,290.14,15875.0
2019-07-05 10:40:00,290.21,290.81,290.11,290.48,10555.0,290.21,290.81,290.11,290.48,10555.0
2019-07-05 10:50:00,290.41,290.76,290.09,290.28,8267.0,290.41,290.76,290.09,290.28,8267.0
2019-07-05 11:00:00,290.28,290.97,290.14,290.9,7097.0,290.28,290.97,290.14,290.9,7097.0
2019-07-05 11:10:00,290.72,291.59,290.72,291.59,10032.0,290.72,291.59,290.72,291.59,10032.0
2019-07-05 11:20:00,291.74,292.0,291.56,291.78,4175.0,291.74,292.0,291.56,291.78,4175.0
2019-07-05 11:30:00,291.91,292.42,291.77,292.04,11984.0,291.91,292.42,291.77,292.04,11984.0
2019-07-05 11:40:00,292.07,292.14,291.6,291.82,3220.0,292.07,292.14,291.6,291.82,3220.0
2019-07-05 11:50:00,291.62,292.05,291.61,292.05,1752.0,291.62,292.05,291.61,292.05,1752.0
2019-07-05 12:00:00,291.91,292.02,291.42,291.82,10948.0,291.91,292.02,291.42,291.82,10948.0
2019-07-05 12:10:00,291.67,291.75,291.31,291.5,6578.0,291.67,291.75,291.31,291.5,6578.0
2019-07-05 12:20:00,291.53,291.74,291.37,291.71,5277.0,291.53,291.74,291.37,291.71,5277.0
2019-07-05 12:30:00,291.78,292.59,291.75,292.59,6679.0,291.78,292.59,291.75,292.59,6679.0
2019-07-05 12:40:00,292.65,293.04,292.54,292.54,9160.0,292.65,293.04,292.54,292.54,9160.0
2019-07-05 12:50:00,292.73,292.77,292.38,292.54,2275.0,292.73,292.77,292.38,292.54,2275.0
2019-07-05 13:00:00,292.67,292.72,292.37,292.68,2526.0,292.67,292.72,292.37,292.68,2526.0
2019-07-05 13:10:00,292.48,293.38,292.48,293.38,8772.0,292.48,293.38,292.48,293.38,8772.0
2019-07-05 13:20:00,293.47,294.28,293.33,294.23,10281.0,293.47,294.28,293.33,294.23,10281.0
2019-07-05 13:30:00,294.17,294.62,293.92,294.03,11977.0,294.17,294.62,293.92,294.03,11977.0
2019-07-05 13:40:00,293.96,294.23,293.91,294.0,4901.0,293.96,294.23,293.91,294.0,4901.0
2019-07-05 13:50:00,293.89,293.93,293.38,293.38,9905.0,293.89,293.93,293.38,293.38,9905.0
2019-07-05 14:00:00,293.51,293.58,292.74,292.95,6521.0,293.51,293.58,292.74,292.95,6521.0
2019-07-05 14:10:00,293.11,293.88,293.0,293.8,4713.0,293.11,293.88,293.0,293.8,4713.0
2019-07-05 14:20:00,293.75,293.81,293.53,293.76,2930.0,293.75,293.81,293.53,293.76,2930.0
2019-07-05 14:30:00,293.77,293.97,293.71,293.8,7815.0,293.77,293.97,293.71,293.8,7815.0
2019-07-05 14:40:00,293.97,294.28,293.77,294.12,4656.0,293.97,294.28,293.77,294.12,4656.0
2019-07-05 14:50:00,294.09,294.36,293.99,294.27,6310.0,294.09,294.36,293.99,294.27,6310.0
2019-07-05 15:00:00,294.18,294.37,293.41,293.5,4787.0,294.18,294.37,293.41,293.5,4787.0
2019-07-05 15:10:00,293.65,293.72,293.05,293.36,4596.0,293.65,293.72,293.05,293.36,4596.0
2019-07-05 15:20:00,293.35,293.71,293.3,293.58,21677.0,293.35,293.71,293.3,293.58,21677.0
2019-07-05 15:30:00,293.72,294.17,293.52,293.82,22968.0,293.72,294.17,293.52,293.82,22968.0
2019-07-05 15:40:00,293.63,294.03,293.62,293.73,11855.0,293.63,294.03,293.62,293.73,11855.0
2019-07-05 15:50:00,293.69,294.51,293.65,294.51,42700.0,293.69,294.51,293.65,294.51,42700.0
2019-07-08 09:30:00,293.65,293.78,291.16,292.11,75978.0,293.65,293.78,291.16,292.11,75978.0
2019-07-08 09:40:00,292.0,292.5,291.5,292.2,42209.0,292.0,292.5,291.5,292.2,42209.0
2019-07-08 09:50:00,292.11,292.28,290.54,290.54,26236.0,292.11,292.28,290.54,290.54,26236.0
2019-07-08 10:00:00,290.41,291.44,290.11,291.37,22709.0,290.41,291.44,290.11,291.37,22709.0
2019-07-08 10:10:00,291.31,291.99,290.9,291.65,19271.0,291.31,291.99,290.9,291.65,19271.0
2019-07-08 10:20:00,291.72,291.72,290.96,291.04,30491.0,291.72,291.72,290.96,291.04,30491.0
2019-07-08 10:30:00,290.94,290.95,289.77,289.98,21423.0,290.94,290.95,289.77,289.98,21423.0
2019-07-08 10:40:00,290.08,290.44,290.0,290.13,18959.0,290.08,290.44,290.0,290.13,18959.0
2019-07-08 10:50:00,290.12,290.82,289.91,290.82,35298.0,290.12,290.82,289.91,290.82,35298.0
2019-07-08 11:00:00,290.86,291.35,290.75,290.8,30222.0,290.86,291.35,290.75,290.8,30222.0
2019-07-08 11:10:00,290.78,291.52,290.64,291.51,33175.0,290.78,291.52,290.64,291.51,33175.0
2019-07-08 11:20:00,291.54,291.6,291.02,291.43,10437.0,291.54,291.6,291.02,291.43,10437.0
2019-07-08 11:30:00,291.43,292.12,291.33,291.88,22526.0,291.43,292.12,291.33,291.88,22526.0
2019-07-08 11:40:00,291.88,292.0,291.29,291.41,8308.0,291.88,292.0,291.29,291.41,8308.0
2019-07-08 11:50:00,291.36,291.47,290.65,290.93,7876.0,291.36,291.47,290.65,290.93,7876.0
2019-07-08 12:00:00,290.85,290.93,290.1,290.51,12961.0,290.85,290.93,290.1,290.51,12961.0
2019-07-08 12:10:00,290.45,290.45,290.15,290.25,7722.0,290.45,290.45,290.15,290.25,7722.0
2019-07-08 12:20:00,290.23,290.24,289.65,289.79,30306.0,290.23,290.24,289.65,289.79,30306.0
2019-07-08 12:30:00,289.71,290.91,289.71,290.55,21991.0,289.71,290.91,289.71,290.55,21991.0
2019-07-08 12:40:00,290.44,291.07,290.4,290.99,15379.0,290.44,291.07,290.4,290.99,15379.0
2019-07-08 12:50:00,291.07,291.2,290.85,291.11,7722.0,291.07,291.2,290.85,291.11,7722.0
2019-07-08 13:00:00,291.06,291.19,290.65,290.7,8596.0,291.06,291.19,290.65,290.7,8596.0
2019-07-08 13:10:00,290.72,290.97,290.36,290.96,14215.0,290.72,290.97,290.36,290.96,14215.0
2019-07-08 13:20:00,291.01,291.07,290.81,290.97,5532.0,291.01,291.07,290.81,290.97,5532.0
2019-07-08 13:30:00,291.0,291.47,290.76,291.18,22138.0,291.0,291.47,290.76,291.18,22138.0
2019-07-08 13:40:00,291.18,291.26,290.81,291.01,5207.0,291.18,291.26,290.81,291.01,5207.0
2019-07-08 13:50:00,291.06,291.13,290.93,291.06,5410.0,291.06,291.13,290.93,291.06,5410.0
2019-07-08 14:00:00,291.03,291.05,290.84,290.86,8280.0,291.03,291.05,290.84,290.86,8280.0
2019-07-08 14:10:00,290.86,291.18,290.71,291.18,10345.0,290.86,291.18,290.71,291.18,10345.0
2019-07-08 14:20:00,291.16,291.4,290.97,291.33,8821.0,291.16,291.4,290.97,291.33,8821.0
2019-07-08 14:30:00,291.4,291.48,291.16,291.48,8911.0,291.4,291.48,291.16,291.48,8911.0
2019-07-08 14:40:00,291.53,291.71,291.4,291.51,8990.0,291.53,291.71,291.4,291.51,8990.0
2019-07-08 14:50:00,291.4,291.4,290.95,291.0,5527.0,291.4,291.4,290.95,291.0,5527.0
2019-07-08 15:00:00,291.05,291.24,290.94,291.21,6598.0,291.05,291.24,290.94,291.21,6598.0
2019-07-08 15:10:00,291.03,291.55,290.94,291.07,10714.0,291.03,291.55,290.94,291.07,10714.0
2019-07-08 15:20:00,291.08,291.33,291.04,291.25,9581.0,291.08,291.33,291.04,291.25,9581.0
2019-07-08 15:30:00,291.25,292.18,291.19,292.13,25670.0,291.25,292.18,291.19,292.13,25670.0
2019-07-08 15:40:00,292.13,292.69,291.89,292.5,40880.0,292.13,292.69,291.89,292.5,40880.0
2019-07-08 15:50:00,292.5,293.25,292.5,292.93,96397.0,292.5,293.25,292.5,292.93,96397.0
2019-07-09 09:30:00,292.5,295.5,290.63,294.95,66495.0,292.5,295.5,290.63,294.95,66495.0
2019-07-09 09:40:00,294.72,295.97,293.72,294.79,36563.0,294.72,295.97,293.72,294.79,36563.0
2019-07-09 09:50:00,294.55,294.95,293.87,294.59,16102.0,294.55,294.95,293.87,294.59,16102.0
2019-07-09 10:00:00,294.82,295.05,294.14,294.87,24652.0,294.82,295.05,294.14,294.87,24652.0
2019-07-09 10:10:00,294.95,295.23,294.74,295.04,19475.0,294.95,295.23,294.74,295.04,19475.0
2019-07-09 10:20:00,295.02,295.34,294.78,295.2,16535.0,295.02,295.34,294.78,295.2,16535.0
2019-07-09 10:30:00,295.19,296.3,295.03,296.24,23959.0,295.19,296.3,295.03,296.24,23959.0
2019-07-09 10:40:00,296.27,296.8,295.98,296.65,18270.0,296.27,296.8,295.98,296.65,18270.0
2019-07-09 10:50:00,296.78,296.8,295.83,296.13,15345.0,296.78,296.8,295.83,296.13,15345.0
2019-07-09 11:00:00,296.05,297.17,295.9,296.91,26176.0,296.05,297.17,295.9,296.91,26176.0
2019-07-09 11:10:00,296.8,297.21,296.44,297.07,21667.0,296.8,297.21,296.44,297.07,21667.0
2019-07-09 11:20:00,297.06,297.36,296.75,297.28,13420.0,297.06,297.36,296.75,297.28,13420.0
2019-07-09 11:30:00,297.18,297.32,296.56,297.08,17432.0,297.18,297.32,296.56,297.08,17432.0
2019-07-09 11:40:00,297.13,297.29,296.66,296.66,15225.0,297.13,297.29,296.66,296.66,15225.0
2019-07-09 11:50:00,296.63,297.11,296.18,297.03,15268.0,296.63,297.11,296.18,297.03,15268.0
2019-07-09 12:00:00,297.08,297.22,296.72,297.1,16368.0,297.08,297.22,296.72,297.1,16368.0
2019-07-09 12:10:00,297.02,297.14,296.69,296.81,11201.0,297.02,297.14,296.69,296.81,11201.0
2019-07-09 12:20:00,296.77,296.84,296.05,296.13,11085.0,296.77,296.84,296.05,296.13,11085.0
2019-07-09 12:30:00,296.01,296.39,295.88,296.21,8160.0,296.01,296.39,295.88,296.21,8160.0
2019-07-09 12:40:00,296.22,296.57,296.21,296.38,9480.0,296.22,296.57,296.21,296.38,9480.0
2019-07-09 12:50:00,296.37,296.37,295.77,295.84,4900.0,296.37,296.37,295.77,295.84,4900.0
2019-07-09 13:00:00,295.9,296.16,295.88,296.02,4493.0,295.9,296.16,295.88,296.02,4493.0
2019-07-09 13:10:00,295.94,296.18,295.64,295.94,5841.0,295.94,296.18,295.64,295.94,5841.0
2019-07-09 13:20:00,295.88,296.31,295.8,296.24,8684.0,295.88,296.31,295.8,296.24,8684.0
2019-07-09 13:30:00,296.23,296.81,296.08,296.71,9653.0,296.23,296.81,296.08,296.71,9653.0
2019-07-09 13:40:00,296.76,296.85,296.62,296.79,8638.0,296.76,296.85,296.62,296.79,8638.0
2019-07-09 13:50:00,296.7,297.09,296.64,297.04,6950.0,296.7,297.09,296.64,297.04,6950.0
2019-07-09 14:00:00,296.94,297.16,296.93,296.98,12900.0,296.94,297.16,296.93,296.98,12900.0
2019-07-09 14:10:00,297.03,297.9,297.0,297.9,13975.0,297.03,297.9,297.0,297.9,13975.0
2019-07-09 14:20:00,297.91,298.0,297.66,297.75,22169.0,297.91,298.0,297.66,297.75,22169.0
2019-07-09 14:30:00,297.72,297.91,297.46,297.81,24065.0,297.72,297.91,297.46,297.81,24065.0
2019-07-09 14:40:00,297.81,298.19,297.59,297.8,27841.0,297.81,298.19,297.59,297.8,27841.0
2019-07-09 14:50:00,297.75,298.51,297.75,298.3,30516.0,297.75,298.51,297.75,298.3,30516.0
2019-07-09 15:00:00,298.28,298.62,298.14,298.35,24564.0,298.28,298.62,298.14,298.35,24564.0
2019-07-09 15:10:00,298.31,298.61,297.91,298.61,32845.0,298.31,298.61,297.91,298.61,32845.0
2019-07-09 15:20:00,298.56,298.74,298.05,298.22,36422.0,298.56,298.74,298.05,298.22,36422.0
2019-07-09 15:30:00,298.26,298.39,297.9,298.25,39320.0,298.26,298.39,297.9,298.25,39320.0
2019-07-09 15:40:00,298.28,298.69,298.23,298.68,39534.0,298.28,298.69,298.23,298.68,39534.0
2019-07-09 15:50:00,298.7,299.12,297.99,298.09,147397.0,298.7,299.12,297.99,298.09,147397.0
2019-07-10 09:30:00,299.61,302.99,298.82,302.2,76761.0,299.61,302.99,298.82,302.2,76761.0
2019-07-10 09:40:00,302.1,302.69,301.2,301.73,40975.0,302.1,302.69,301.2,301.73,40975.0
2019-07-10 09:50:00,301.92,302.14,300.05,300.99,47005.0,301.92,302.14,300.05,300.99,47005.0
2019-07-10 10:00:00,301.22,301.61,300.98,301.29,25993.0,301.22,301.61,300.98,301.29,25993.0
2019-07-10 10:10:00,301.22,301.54,300.01,300.56,18482.0,301.22,301.54,300.01,300.56,18482.0
2019-07-10 10:20:00,300.75,300.98,298.69,299.28,20762.0,300.75,300.98,298.69,299.28,20762.0
2019-07-10 10:30:00,299.25,300.09,299.08,299.93,18342.0,299.25,300.09,299.08,299.93,18342.0
2019-07-10 10:40:00,299.96,300.53,299.63,300.19,27765.0,299.96,300.53,299.63,300.19,27765.0
2019-07-10 10:50:00,300.2,300.49,299.5,299.79,34099.0,300.2,300.49,299.5,299.79,34099.0
2019-07-10 11:00:00,299.78,299.85,299.32,299.44,14998.0,299.78,299.85,299.32,299.44,14998.0
2019-07-10 11:10:00,299.44,299.59,298.52,298.7,12105.0,299.44,299.59,298.52,298.7,12105.0
2019-07-10 11:20:00,298.69,299.13,298.31,298.8,15887.0,298.69,299.13,298.31,298.8,15887.0
2019-07-10 11:30:00,299.02,299.45,298.9,299.38,5928.0,299.02,299.45,298.9,299.38,5928.0
2019-07-10 11:40:00,299.36,300.0,299.35,300.0,11415.0,299.36,300.0,299.35,300.0,11415.0
2019-07-10 11:50:00,300.0,300.42,299.88,300.38,14917.0,300.0,300.42,299.88,300.38,14917.0
2019-07-10 12:00:00,300.35,300.47,299.98,300.37,7235.0,300.35,300.47,299.98,300.37,7235.0
2019-07-10 12:10:00,300.23,300.23,299.87,300.03,6038.0,300.23,300.23,299.87,300.03,6038.0
2019-07-10 12:20:00,300.02,300.02,299.19,299.25,6119.0,300.02,300.02,299.19,299.25,6119.0
2019-07-10 12:30:00,299.25,299.53,299.25,299.38,4339.0,299.25,299.53,299.25,299.38,4339.0
2019-07-10 12:40:00,299.37,299.56,298.9,299.09,5125.0,299.37,299.56,298.9,299.09,5125.0
2019-07-10 12:50:00,299.08,299.15,298.81,299.06,3725.0,299.08,299.15,298.81,299.06,3725.0
2019-07-10 13:00:00,299.12,299.29,298.68,298.9,5935.0,299.12,299.29,298.68,298.9,5935.0
2019-07-10 13:10:00,298.93,299.33,298.83,299.06,5536.0,298.93,299.33,298.83,299.06,5536.0
2019-07-10 13:20:00,299.06,299.48,299.03,299.38,6077.0,299.06,299.48,299.03,299.38,6077.0
2019-07-10 13:30:00,299.34,300.0,299.24,300.0,5802.0,299.34,300.0,299.24,300.0,5802.0
2019-07-10 13:40:00,300.0,300.15,299.81,299.99,6188.0,300.0,300.15,299.81,299.99,6188.0
2019-07-10 13:50:00,300.08,300.31,299.92,300.23,6775.0,300.08,300.31,299.92,300.23,6775.0
2019-07-10 14:00:00,300.22,300.79,300.2,300.47,10132.0,300.22,300.79,300.2,300.47,10132.0
2019-07-10 14:10:00,300.41,300.55,300.09,300.09,4924.0,300.41,300.55,300.09,300.09,4924.0
2019-07-10 14:20:00,300.23,300.53,300.1,300.11,7777.0,300.23,300.53,300.1,300.11,7777.0
2019-07-10 14:30:00,300.17,300.52,300.12,300.31,13249.0,300.17,300.52,300.12,300.31,13249.0
2019-07-10 14:40:00,300.41,300.61,299.94,300.13,12238.0,300.41,300.61,299.94,300.13,12238.0
2019-07-10 14:50:00,300.07,300.94,300.07,300.88,12294.0,300.07,300.94,300.07,300.88,12294.0
2019-07-10 15:00:00,300.93,301.04,300.6,300.99,13219.0,300.93,301.04,300.6,300.99,13219.0
2019-07-10 15:10:00,300.95,301.22,300.63,300.79,18299.0,300.95,301.22,300.63,300.79,18299.0
2019-07-10 15:20:00,300.74,300.93,300.13,300.31,16644.0,300.74,300.93,300.13,300.31,16644.0
2019-07-10 15:30:00,300.24,300.42,299.59,299.74,20091.0,300.24,300.42,299.59,299.74,20091.0
2019-07-10 15:40:00,299.72,299.87,298.94,299.14,31581.0,299.72,299.87,298.94,299.14,31581.0
2019-07-10 15:50:00,299.13,299.29,298.47,298.8,94169.0,299.13,299.29,298.47,298.8,94169.0
2019-07-11 09:30:00,300.41,301.85,299.46,301.59,29674.0,300.41,301.85,299.46,301.59,29674.0
2019-07-11 09:40:00,301.22,301.48,300.55,301.09,24609.0,301.22,301.48,300.55,301.09,24609.0
2019-07-11 09:50:00,301.3,301.47,300.2,300.37,16095.0,301.3,301.47,300.2,300.37,16095.0
2019-07-11 10:00:00,300.41,300.7,299.69,299.98,14417.0,300.41,300.7,299.69,299.98,14417.0
2019-07-11 10:10:00,299.9,301.1,299.78,301.06,15107.0,299.9,301.1,299.78,301.06,15107.0
2019-07-11 10:20:00,300.99,301.67,300.86,301.37,13135.0,300.99,301.67,300.86,301.37,13135.0
2019-07-11 10:30:00,301.46,301.46,300.99,301.16,12603.0,301.46,301.46,300.99,301.16,12603.0
2019-07-11 10:40:00,301.17,301.25,300.79,301.24,8311.0,301.17,301.25,300.79,301.24,8311.0
2019-07-11 10:50:00,301.31,301.99,301.13,301.99,13660.0,301.31,301.99,301.13,301.99,13660.0
2019-07-11 11:00:00,301.85,302.29,301.39,302.29,15540.0,301.85,302.29,301.39,302.29,15540.0
2019-07-11 11:10:00,302.26,302.57,302.07,302.07,9862.0,302.26,302.57,302.07,302.07,9862.0
2019-07-11 11:20:00,302.27,302.4,301.99,302.4,8924.0,302.27,302.4,301.99,302.4,8924.0
2019-07-11 11:30:00,302.36,302.38,302.11,302.21,6523.0,302.36,302.38,302.11,302.21,6523.0
2019-07-11 11:40:00,302.25,302.26,301.81,302.12,5924.0,302.25,302.26,301.81,302.12,5924.0
2019-07-11 11:50:00,302.2,302.34,302.1,302.16,5706.0,302.2,302.34,302.1,302.16,5706.0
2019-07-11 12:00:00,302.22,302.63,302.09,302.22,8286.0,302.22,302.63,302.09,302.22,8286.0
2019-07-11 12:10:00,302.03,302.13,301.32,301.48,10372.0,302.03,302.13,301.32,301.48,10372.0
2019-07-11 12:20:00,301.51,301.51,300.88,301.0,19480.0,301.51,301.51,300.88,301.0,19480.0
2019-07-11 12:30:00,301.03,301.87,300.99,301.44,12984.0,301.03,301.87,300.99,301.44,12984.0
2019-07-11 12:40:00,301.51,301.76,301.45,301.56,15699.0,301.51,301.76,301.45,301.56,15699.0
2019-07-11 12:50:00,301.56,301.76,301.38,301.61,8036.0,301.56,301.76,301.38,301.61,8036.0
2019-07-11 13:00:00,301.59,301.7,301.28,301.47,9751.0,301.59,301.7,301.28,301.47,9751.0
2019-07-11 13:10:00,301.44,302.43,301.44,301.97,11768.0,301.44,302.43,301.44,301.97,11768.0
2019-07-11 13:20:00,302.04,302.16,301.28,301.43,10654.0,302.04,302.16,301.28,301.43,10654.0
2019-07-11 13:30:00,301.5,301.5,300.36,300.65,18122.0,301.5,301.5,300.36,300.65,18122.0
2019-07-11 13:40:00,300.76,300.95,300.6,300.67,11626.0,300.76,300.95,300.6,300.67,11626.0
2019-07-11 13:50:00,300.72,301.11,300.64,300.96,11761.0,300.72,301.11,300.64,300.96,11761.0
2019-07-11 14:00:00,300.96,301.32,300.89,301.25,8996.0,300.96,301.32,300.89,301.25,8996.0
2019-07-11 14:10:00,301.24,301.31,300.88,300.91,8452.0,301.24,301.31,300.88,300.91,8452.0
2019-07-11 14:20:00,300.95,301.21,300.89,301.05,8465.0,300.95,301.21,300.89,301.05,8465.0
2019-07-11 14:30:00,300.99,301.1,300.85,300.96,13233.0,300.99,301.1,300.85,300.96,13233.0
2019-07-11 14:40:00,301.05,301.05,300.34,300.39,6846.0,301.05,301.05,300.34,300.39,6846.0
2019-07-11 14:50:00,300.2,300.33,300.09,300.25,8239.0,300.2,300.33,300.09,300.25,8239.0
2019-07-11 15:00:00,300.25,300.7,300.07,300.62,15330.0,300.25,300.7,300.07,300.62,15330.0
2019-07-11 15:10:00,300.6,300.75,300.21,300.66,5716.0,300.6,300.75,300.21,300.66,5716.0
2019-07-11 15:20:00,300.76,301.03,300.53,300.9,14260.0,300.76,301.03,300.53,300.9,14260.0
2019-07-11 15:30:00,300.9,301.33,300.89,301.23,13214.0,300.9,301.33,300.89,301.23,13214.0
2019-07-11 15:40:00,301.24,301.81,301.12,301.77,34058.0,301.24,301.81,301.12,301.77,34058.0
2019-07-11 15:50:00,301.77,302.45,301.52,302.32,59875.0,301.77,302.45,301.52,302.32,59875.0
2019-07-12 09:30:00,302.3,303.17,301.55,302.47,44899.0,302.3,303.17,301.55,302.47,44899.0
2019-07-12 09:40:00,302.42,302.42,301.0,302.07,15796.0,302.42,302.42,301.0,302.07,15796.0
2019-07-12 09:50:00,301.97,302.45,300.2,300.42,28606.0,301.97,302.45,300.2,300.42,28606.0
2019-07-12 10:00:00,300.58,301.04,300.52,300.86,12138.0,300.58,301.04,300.52,300.86,12138.0
2019-07-12 10:10:00,300.5,300.5,299.94,300.2,15085.0,300.5,300.5,299.94,300.2,15085.0
2019-07-12 10:20:00,300.1,300.34,298.16,298.48,23581.0,300.1,300.34,298.16,298.48,23581.0
2019-07-12 10:30:00,298.52,299.18,296.1,296.78,49111.0,298.52,299.18,296.1,296.78,49111.0
2019-07-12 10:40:00,296.88,298.3,296.67,298.05,36137.0,296.88,298.3,296.67,298.05,36137.0
2019-07-12 10:50:00,297.93,298.39,297.76,298.21,8872.0,297.93,298.39,297.76,298.21,8872.0
2019-07-12 11:00:00,298.36,299.22,298.23,299.15,14971.0,298.36,299.22,298.23,299.15,14971.0
2019-07-12 11:10:00,299.14,299.4,299.08,299.15,14024.0,299.14,299.4,299.08,299.15,14024.0
2019-07-12 11:20:00,299.14,299.73,299.03,299.37,17957.0,299.14,299.73,299.03,299.37,17957.0
2019-07-12 11:30:00,299.49,299.5,299.11,299.5,8199.0,299.49,299.5,299.11,299.5,8199.0
2019-07-12 11:40:00,299.56,299.65,299.23,299.25,7589.0,299.56,299.65,299.23,299.25,7589.0
2019-07-12 11:50:00,299.38,300.2,299.29,299.94,12228.0,299.38,300.2,299.29,299.94,12228.0
2019-07-12 12:00:00,299.8,300.86,299.8,300.1,15853.0,299.8,300.86,299.8,300.1,15853.0
2019-07-12 12:10:00,300.18,300.25,299.96,300.22,6460.0,300.18,300.25,299.96,300.22,6460.0
2019-07-12 12:20:00,300.2,300.38,300.02,300.31,3517.0,300.2,300.38,300.02,300.31,3517.0
2019-07-12 12:30:00,300.21,300.64,299.92,300.56,16050.0,300.21,300.64,299.92,300.56,16050.0
2019-07-12 12:40:00,300.46,300.73,300.2,300.21,6649.0,300.46,300.73,300.2,300.21,6649.0
2019-07-12 12:50:00,300.32,300.62,300.31,300.38,14300.0,300.32,300.62,300.31,300.38,14300.0
2019-07-12 13:00:00,300.44,300.75,300.36,300.66,7161.0,300.44,300.75,300.36,300.66,7161.0
2019-07-12 13:10:00,300.59,300.8,300.25,300.46,4256.0,300.59,300.8,300.25,300.46,4256.0
2019-07-12 13:20:00,300.47,300.66,300.33,300.33,3100.0,300.47,300.66,300.33,300.33,3100.0
2019-07-12 13:30:00,300.29,300.69,300.28,300.5,3550.0,300.29,300.69,300.28,300.5,3550.0
2019-07-12 13:40:00,300.47,300.55,300.38,300.47,3501.0,300.47,300.55,300.38,300.47,3501.0
2019-07-12 13:50:00,300.4,300.75,300.38,300.61,4675.0,300.4,300.75,300.38,300.61,4675.0
2019-07-12 14:00:00,300.69,300.72,300.24,300.35,8816.0,300.69,300.72,300.24,300.35,8816.0
2019-07-12 14:10:00,300.32,300.7,300.32,300.45,4105.0,300.32,300.7,300.32,300.45,4105.0
2019-07-12 14:20:00,300.46,300.79,300.46,300.74,5370.0,300.46,300.79,300.46,300.74,5370.0
2019-07-12 14:30:00,300.74,301.22,300.74,300.97,8276.0,300.74,301.22,300.74,300.97,8276.0
2019-07-12 14:40:00,300.96,301.29,300.88,301.15,6958.0,300.96,301.29,300.88,301.15,6958.0
2019-07-12 14:50:00,301.19,301.23,300.9,300.91,8034.0,301.19,301.23,300.9,300.91,8034.0
2019-07-12 15:00:00,300.92,300.92,300.46,300.69,10369.0,300.92,300.92,300.46,300.69,10369.0
2019-07-12 15:10:00,300.62,301.01,300.44,300.88,9849.0,300.62,301.01,300.44,300.88,9849.0
2019-07-12 15:20:00,300.94,301.05,300.61,300.73,8769.0,300.94,301.05,300.61,300.73,8769.0
2019-07-12 15:30:00,300.79,301.09,300.74,300.97,9496.0,300.79,301.09,300.74,300.97,9496.0
2019-07-12 15:40:00,300.88,300.94,300.58,300.69,18199.0,300.88,300.94,300.58,300.69,18199.0
2019-07-12 15:50:00,300.73,301.13,300.72,301.13,61593.0,300.73,301.13,300.72,301.13,61593.0
2019-07-15 09:30:00,302.0,302.41,297.87,298.4,38726.0,302.0,302.41,297.87,298.4,38726.0
2019-07-15 09:40:00,298.11,300.44,298.11,300.44,13619.0,298.11,300.44,298.11,300.44,13619.0
2019-07-15 09:50:00,300.41,301.23,300.0,300.15,16161.0,300.41,301.23,300.0,300.15,16161.0
2019-07-15 10:00:00,300.16,300.61,299.3,300.03,23952.0,300.16,300.61,299.3,300.03,23952.0
2019-07-15 10:10:00,300.0,300.37,299.83,299.83,9066.0,300.0,300.37,299.83,299.83,9066.0
2019-07-15 10:20:00,299.8,300.49,299.68,300.11,7313.0,299.8,300.49,299.68,300.11,7313.0
2019-07-15 10:30:00,300.11,300.63,299.62,299.83,11294.0,300.11,300.63,299.62,299.83,11294.0
2019-07-15 10:40:00,299.83,300.16,299.72,300.09,6680.0,299.83,300.16,299.72,300.09,6680.0
2019-07-15 10:50:00,300.06,301.28,299.96,301.09,8115.0,300.06,301.28,299.96,301.09,8115.0
2019-07-15 11:00:00,301.07,301.07,300.68,300.68,7311.0,301.07,301.07,300.68,300.68,7311.0
2019-07-15 11:10:00,300.77,301.08,300.6,300.71,11660.0,300.77,301.08,300.6,300.71,11660.0
2019-07-15 11:20:00,300.81,300.96,300.58,300.63,6788.0,300.81,300.96,300.58,300.63,6788.0
2019-07-15 11:30:00,300.63,300.68,300.13,300.3,4573.0,300.63,300.68,300.13,300.3,4573.0
2019-07-15 11:40:00,300.35,300.39,299.78,300.17,24690.0,300.35,300.39,299.78,300.17,24690.0
2019-07-15 11:50:00,300.12,300.28,299.71,299.71,5574.0,300.12,300.28,299.71,299.71,5574.0
2019-07-15 12:00:00,299.8,300.0,299.74,299.86,4655.0,299.8,300.0,299.74,299.86,4655.0
2019-07-15 12:10:00,299.92,300.28,299.87,300.1,17332.0,299.92,300.28,299.87,300.1,17332.0
2019-07-15 12:20:00,299.98,300.11,299.73,299.74,5223.0,299.98,300.11,299.73,299.74,5223.0
2019-07-15 12:30:00,299.81,300.15,299.59,300.05,11034.0,299.81,300.15,299.59,300.05,11034.0
2019-07-15 12:40:00,300.0,300.42,299.93,300.21,3268.0,300.0,300.42,299.93,300.21,3268.0
2019-07-15 12:50:00,300.36,300.67,300.36,300.64,3534.0,300.36,300.67,300.36,300.64,3534.0
2019-07-15 13:00:00,300.64,300.83,300.62,300.62,2020.0,300.64,300.83,300.62,300.62,2020.0
2019-07-15 13:10:00,300.64,300.67,300.3,300.3,2922.0,300.64,300.67,300.3,300.3,2922.0
2019-07-15 13:20:00,300.34,300.64,300.31,300.64,3510.0,300.34,300.64,300.31,300.64,3510.0
2019-07-15 13:30:00,300.66,301.03,300.58,301.03,7121.0,300.66,301.03,300.58,301.03,7121.0
2019-07-15 13:40:00,300.94,301.1,300.43,300.55,3150.0,300.94,301.1,300.43,300.55,3150.0
2019-07-15 13:50:00,300.45,300.52,300.27,300.4,4039.0,300.45,300.52,300.27,300.4,4039.0
2019-07-15 14:00:00,300.43,300.7,300.43,300.61,5500.0,300.43,300.7,300.43,300.61,5500.0
2019-07-15 14:10:00,300.55,300.93,300.43,300.56,6505.0,300.55,300.93,300.43,300.56,6505.0
2019-07-15 14:20:00,300.54,300.54,300.0,300.35,9562.0,300.54,300.54,300.0,300.35,9562.0
2019-07-15 14:30:00,300.4,300.55,300.31,300.47,8693.0,300.4,300.55,300.31,300.47,8693.0
2019-07-15 14:40:00,300.49,300.79,300.44,300.75,4237.0,300.49,300.79,300.44,300.75,4237.0
2019-07-15 14:50:00,300.76,301.27,300.73,301.23,5718.0,300.76,301.27,300.73,301.23,5718.0
2019-07-15 15:00:00,301.29,301.57,301.27,301.42,6075.0,301.29,301.57,301.27,301.42,6075.0
2019-07-15 15:10:00,301.44,301.44,300.8,300.93,7240.0,301.44,301.44,300.8,300.93,7240.0
2019-07-15 15:20:00,300.86,301.12,300.82,300.91,10292.0,300.86,301.12,300.82,300.91,10292.0
2019-07-15 15:30:00,300.88,301.3,300.79,301.11,9493.0,300.88,301.3,300.79,301.11,9493.0
2019-07-15 15:40:00,301.09,301.3,301.05,301.08,10881.0,301.09,301.3,301.05,301.08,10881.0
2019-07-15 15:50:00,301.13,301.33,300.84,301.1,32120.0,301.13,301.33,300.84,301.1,32120.0
2019-07-16 09:30:00,300.0,301.3,300.0,300.09,38538.0,300.0,301.3,300.0,300.09,38538.0
2019-07-16 09:40:00,300.28,300.93,299.66,300.05,10610.0,300.28,300.93,299.66,300.05,10610.0
2019-07-16 09:50:00,300.1,300.79,299.36,300.65,16985.0,300.1,300.79,299.36,300.65,16985.0
2019-07-16 10:00:00,300.46,300.5,299.7,300.15,26997.0,300.46,300.5,299.7,300.15,26997.0
2019-07-16 10:10:00,300.34,300.46,298.72,298.72,7272.0,300.34,300.46,298.72,298.72,7272.0
2019-07-16 10:20:00,298.81,299.44,298.75,298.94,15935.0,298.81,299.44,298.75,298.94,15935.0
2019-07-16 10:30:00,298.9,299.2,298.7,298.7,12918.0,298.9,299.2,298.7,298.7,12918.0
2019-07-16 10:40:00,298.92,298.93,298.24,298.33,17836.0,298.92,298.93,298.24,298.33,17836.0
2019-07-16 10:50:00,298.32,298.41,297.31,297.65,26545.0,298.32,298.41,297.31,297.65,26545.0
2019-07-16 11:00:00,297.6,297.88,296.9,297.24,22012.0,297.6,297.88,296.9,297.24,22012.0
2019-07-16 11:10:00,297.24,297.94,297.19,297.73,10960.0,297.24,297.94,297.19,297.73,10960.0
2019-07-16 11:20:00,297.58,298.08,297.44,297.7,9844.0,297.58,298.08,297.44,297.7,9844.0
2019-07-16 11:30:00,297.77,297.77,297.32,297.45,11438.0,297.77,297.77,297.32,297.45,11438.0
2019-07-16 11:40:00,297.49,297.51,296.88,297.04,9317.0,297.49,297.51,296.88,297.04,9317.0
2019-07-16 11:50:00,296.98,297.03,296.15,296.23,9750.0,296.98,297.03,296.15,296.23,9750.0
2019-07-16 12:00:00,296.18,296.24,294.8,294.8,30955.0,296.18,296.24,294.8,294.8,30955.0
2019-07-16 12:10:00,294.56,295.49,294.2,294.85,15335.0,294.56,295.49,294.2,294.85,15335.0
2019-07-16 12:20:00,294.9,296.15,294.89,295.66,26993.0,294.9,296.15,294.89,295.66,26993.0
2019-07-16 12:30:00,295.64,295.65,295.0,295.5,18238.0,295.64,295.65,295.0,295.5,18238.0
2019-07-16 12:40:00,295.65,296.28,295.53,296.27,8493.0,295.65,296.28,295.53,296.27,8493.0
2019-07-16 12:50:00,296.25,296.26,295.57,295.69,7057.0,296.25,296.26,295.57,295.69,7057.0
2019-07-16 13:00:00,295.77,296.73,295.77,296.35,11700.0,295.77,296.73,295.77,296.35,11700.0
2019-07-16 13:10:00,296.36,296.51,296.15,296.15,7787.0,296.36,296.51,296.15,296.15,7787.0
2019-07-16 13:20:00,296.13,296.36,295.91,295.93,8833.0,296.13,296.36,295.91,295.93,8833.0
2019-07-16 13:30:00,295.94,296.19,295.83,295.85,12293.0,295.94,296.19,295.83,295.85,12293.0
2019-07-16 13:40:00,295.79,295.79,295.23,295.34,13943.0,295.79,295.79,295.23,295.34,13943.0
2019-07-16 13:50:00,295.3,295.37,295.13,295.13,7450.0,295.3,295.37,295.13,295.13,7450.0
2019-07-16 14:00:00,295.2,295.83,295.13,295.69,24968.0,295.2,295.83,295.13,295.69,24968.0
2019-07-16 14:10:00,295.8,295.81,295.34,295.42,9591.0,295.8,295.81,295.34,295.42,9591.0
2019-07-16 14:20:00,295.39,295.66,294.95,295.09,37257.0,295.39,295.66,294.95,295.09,37257.0
2019-07-16 14:30:00,295.0,295.1,294.41,294.5,13999.0,295.0,295.1,294.41,294.5,13999.0
2019-07-16 14:40:00,294.5,295.25,294.41,295.18,10125.0,294.5,295.25,294.41,295.18,10125.0
2019-07-16 14:50:00,295.15,295.25,294.97,294.99,24752.0,295.15,295.25,294.97,294.99,24752.0
2019-07-16 15:00:00,294.96,295.38,294.89,295.24,10090.0,294.96,295.38,294.89,295.24,10090.0
2019-07-16 15:10:00,295.24,295.33,295.0,295.02,9400.0,295.24,295.33,295.0,295.02,9400.0
2019-07-16 15:20:00,294.96,295.07,294.67,294.68,13949.0,294.96,295.07,294.67,294.68,13949.0
2019-07-16 15:30:00,294.64,295.72,294.54,295.47,23987.0,294.64,295.72,294.54,295.47,23987.0
2019-07-16 15:40:00,295.43,295.75,295.32,295.71,40710.0,295.43,295.75,295.32,295.71,40710.0
2019-07-16 15:50:00,295.72,296.26,295.21,295.48,85896.0,295.72,296.26,295.21,295.48,85896.0
2019-07-17 09:30:00,295.5,295.87,294.5,295.17,53149.0,295.5,295.87,294.5,295.17,53149.0
2019-07-17 09:40:00,295.47,297.98,295.32,297.57,32475.0,295.47,297.98,295.32,297.57,32475.0
2019-07-17 09:50:00,297.42,298.0,297.36,297.69,25843.0,297.42,298.0,297.36,297.69,25843.0
2019-07-17 10:00:00,297.84,298.97,297.7,297.83,15383.0,297.84,298.97,297.7,297.83,15383.0
2019-07-17 10:10:00,297.83,298.52,297.6,297.66,15265.0,297.83,298.52,297.6,297.66,15265.0
2019-07-17 10:20:00,297.8,298.62,297.38,298.57,16165.0,297.8,298.62,297.38,298.57,16165.0
2019-07-17 10:30:00,298.52,298.6,297.95,298.08,9496.0,298.52,298.6,297.95,298.08,9496.0
2019-07-17 10:40:00,297.98,298.32,297.15,297.16,19758.0,297.98,298.32,297.15,297.16,19758.0
2019-07-17 10:50:00,297.24,298.33,297.09,298.1,23811.0,297.24,298.33,297.09,298.1,23811.0
2019-07-17 11:00:00,298.15,299.18,298.1,299.06,10335.0,298.15,299.18,298.1,299.06,10335.0
2019-07-17 11:10:00,299.3,299.84,299.08,299.69,9871.0,299.3,299.84,299.08,299.69,9871.0
2019-07-17 11:20:00,299.79,300.16,299.61,299.69,18667.0,299.79,300.16,299.61,299.69,18667.0
2019-07-17 11:30:00,299.59,299.7,298.94,298.94,6962.0,299.59,299.7,298.94,298.94,6962.0
2019-07-17 11:40:00,299.07,299.46,298.85,299.42,63978.0,299.07,299.46,298.85,299.42,63978.0
2019-07-17 11:50:00,299.51,299.8,299.22,299.36,5264.0,299.51,299.8,299.22,299.36,5264.0
2019-07-17 12:00:00,299.43,299.48,299.32,299.37,4030.0,299.43,299.48,299.32,299.37,4030.0
2019-07-17 12:10:00,299.45,299.6,299.24,299.45,6792.0,299.45,299.6,299.24,299.45,6792.0
2019-07-17 12:20:00,299.56,299.86,299.51,299.54,6041.0,299.56,299.86,299.51,299.54,6041.0
2019-07-17 12:30:00,299.49,299.62,299.31,299.55,3905.0,299.49,299.62,299.31,299.55,3905.0
2019-07-17 12:40:00,299.44,299.52,299.07,299.07,4025.0,299.44,299.52,299.07,299.07,4025.0
2019-07-17 12:50:00,299.1,299.14,298.49,298.49,13855.0,299.1,299.14,298.49,298.49,13855.0
2019-07-17 13:00:00,298.48,298.52,298.05,298.11,7643.0,298.48,298.52,298.05,298.11,7643.0
2019-07-17 13:10:00,298.1,298.3,297.91,298.21,3990.0,298.1,298.3,297.91,298.21,3990.0
2019-07-17 13:20:00,298.21,298.7,298.2,298.53,2960.0,298.21,298.7,298.2,298.53,2960.0
2019-07-17 13:30:00,298.57,298.58,298.17,298.17,3200.0,298.57,298.58,298.17,298.17,3200.0
2019-07-17 13:40:00,298.15,298.35,297.84,297.88,4645.0,298.15,298.35,297.84,297.88,4645.0
2019-07-17 13:50:00,297.88,298.07,297.62,297.65,6343.0,297.88,298.07,297.62,297.65,6343.0
2019-07-17 14:00:00,297.61,297.61,297.16,297.34,6228.0,297.61,297.61,297.16,297.34,6228.0
2019-07-17 14:10:00,297.35,297.54,297.21,297.52,7615.0,297.35,297.54,297.21,297.52,7615.0
2019-07-17 14:20:00,297.62,297.8,297.61,297.79,4753.0,297.62,297.8,297.61,297.79,4753.0
2019-07-17 14:30:00,297.7,297.8,297.4,297.4,11846.0,297.7,297.8,297.4,297.4,11846.0
2019-07-17 14:40:00,297.46,297.49,297.17,297.36,4226.0,297.46,297.49,297.17,297.36,4226.0
2019-07-17 14:50:00,297.38,297.42,297.11,297.42,5507.0,297.38,297.42,297.11,297.42,5507.0
2019-07-17 15:00:00,297.35,297.4,296.78,297.26,10906.0,297.35,297.4,296.78,297.26,10906.0
2019-07-17 15:10:00,297.28,297.49,297.17,297.25,7543.0,297.28,297.49,297.17,297.25,7543.0
2019-07-17 15:20:00,297.17,297.21,296.91,296.93,5307.0,297.17,297.21,296.91,296.93,5307.0
2019-07-17 15:30:00,296.91,297.32,296.9,297.1,13991.0,296.91,297.32,296.9,297.1,13991.0
2019-07-17 15:40:00,297.09,297.4,296.18,296.69,23836.0,297.09,297.4,296.18,296.69,23836.0
2019-07-17 15:50:00,296.64,296.72,296.26,296.52,45400.0,296.64,296.72,296.26,296.52,45400.0
2019-07-18 09:30:00,296.32,298.48,295.41,297.64,39066.0,296.32,298.48,295.41,297.64,39066.0
2019-07-18 09:40:00,297.76,298.43,297.1,297.47,16902.0,297.76,298.43,297.1,297.47,16902.0
2019-07-18 09:50:00,297.62,298.49,296.95,297.37,19728.0,297.62,298.49,296.95,297.37,19728.0
2019-07-18 10:00:00,297.2,298.09,297.0,297.76,45297.0,297.2,298.09,297.0,297.76,45297.0
2019-07-18 10:10:00,297.89,297.99,297.3,297.78,20433.0,297.89,297.99,297.3,297.78,20433.0
2019-07-18 10:20:00,297.91,297.91,296.61,296.71,4650.0,297.91,297.91,296.61,296.71,4650.0
2019-07-18 10:30:00,296.65,297.17,296.15,296.21,43054.0,296.65,297.17,296.15,296.21,43054.0
2019-07-18 10:40:00,296.21,297.33,296.21,296.8,8967.0,296.21,297.33,296.21,296.8,8967.0
2019-07-18 10:50:00,296.85,297.39,296.3,297.1,14873.0,296.85,297.39,296.3,297.1,14873.0
2019-07-18 11:00:00,297.1,297.31,296.74,296.74,5605.0,297.1,297.31,296.74,296.74,5605.0
2019-07-18 11:10:00,296.77,297.12,296.51,296.75,15597.0,296.77,297.12,296.51,296.75,15597.0
2019-07-18 11:20:00,296.49,296.63,296.12,296.51,4460.0,296.49,296.63,296.12,296.51,4460.0
2019-07-18 11:30:00,296.43,296.47,294.82,294.82,14865.0,296.43,296.47,294.82,294.82,14865.0
2019-07-18 11:40:00,294.85,294.85,294.03,294.29,10193.0,294.85,294.85,294.03,294.29,10193.0
2019-07-18 11:50:00,294.29,294.7,294.14,294.2,8901.0,294.29,294.7,294.14,294.2,8901.0
2019-07-18 12:00:00,294.32,294.87,294.27,294.87,5866.0,294.32,294.87,294.27,294.87,5866.0
2019-07-18 12:10:00,294.87,295.38,294.83,295.38,8648.0,294.87,295.38,294.83,295.38,8648.0
2019-07-18 12:20:00,295.55,295.55,295.02,295.2,17871.0,295.55,295.55,295.02,295.2,17871.0
2019-07-18 12:30:00,295.24,295.27,294.57,294.66,10655.0,295.24,295.27,294.57,294.66,10655.0
2019-07-18 12:40:00,294.75,295.01,294.43,294.99,3815.0,294.75,295.01,294.43,294.99,3815.0
2019-07-18 12:50:00,294.82,294.96,294.6,294.79,4355.0,294.82,294.96,294.6,294.79,4355.0
2019-07-18 13:00:00,294.82,294.93,294.52,294.64,8212.0,294.82,294.93,294.52,294.64,8212.0
2019-07-18 13:10:00,294.71,295.09,294.48,294.96,5615.0,294.71,295.09,294.48,294.96,5615.0
2019-07-18 13:20:00,294.93,295.05,294.61,294.7,7709.0,294.93,295.05,294.61,294.7,7709.0
2019-07-18 13:30:00,294.8,295.13,294.79,294.96,14460.0,294.8,295.13,294.79,294.96,14460.0
2019-07-18 13:40:00,294.93,294.95,294.61,294.62,5603.0,294.93,294.95,294.61,294.62,5603.0
2019-07-18 13:50:00,294.68,294.95,294.47,294.78,4695.0,294.68,294.95,294.47,294.78,4695.0
2019-07-18 14:00:00,294.91,295.17,294.84,295.0,9344.0,294.91,295.17,294.84,295.0,9344.0
2019-07-18 14:10:00,295.06,295.24,294.85,294.99,15246.0,295.06,295.24,294.85,294.99,15246.0
2019-07-18 14:20:00,295.14,295.33,295.03,295.05,13205.0,295.14,295.33,295.03,295.05,13205.0
2019-07-18 14:30:00,295.06,295.35,294.97,295.29,36386.0,295.06,295.35,294.97,295.29,36386.0
2019-07-18 14:40:00,295.34,295.35,294.81,294.92,27841.0,295.34,295.35,294.81,294.92,27841.0
2019-07-18 14:50:00,294.89,295.32,294.75,295.31,22848.0,294.89,295.32,294.75,295.31,22848.0
2019-07-18 15:00:00,295.32,295.43,294.74,294.75,22947.0,295.32,295.43,294.74,294.75,22947.0
2019-07-18 15:10:00,294.73,295.05,294.66,294.68,9893.0,294.73,295.05,294.66,294.68,9893.0
2019-07-18 15:20:00,294.72,294.72,294.21,294.32,15165.0,294.72,294.72,294.21,294.32,15165.0
2019-07-18 15:30:00,294.26,294.81,294.18,294.58,26071.0,294.26,294.81,294.18,294.58,26071.0
2019-07-18 15:40:00,294.56,294.77,294.45,294.7,36313.0,294.56,294.77,294.45,294.7,36313.0
2019-07-18 15:50:00,294.66,294.97,294.42,294.55,93917.0,294.66,294.97,294.42,294.55,93917.0
2019-07-19 09:30:00,298.05,298.47,296.9,297.2,49964.0,298.05,298.47,296.9,297.2,49964.0
2019-07-19 09:40:00,296.99,298.05,296.99,297.51,28769.0,296.99,298.05,296.99,297.51,28769.0
2019-07-19 09:50:00,297.75,299.2,297.42,298.4,33693.0,297.75,299.2,297.42,298.4,33693.0
2019-07-19 10:00:00,298.48,298.64,297.35,297.35,29920.0,298.48,298.64,297.35,297.35,29920.0
2019-07-19 10:10:00,297.25,298.0,297.09,297.52,43102.0,297.25,298.0,297.09,297.52,43102.0
2019-07-19 10:20:00,297.72,298.06,297.16,298.01,9044.0,297.72,298.06,297.16,298.01,9044.0
2019-07-19 10:30:00,298.03,298.03,296.76,296.84,8589.0,298.03,298.03,296.76,296.84,8589.0
2019-07-19 10:40:00,296.84,296.95,295.79,295.89,13862.0,296.84,296.95,295.79,295.89,13862.0
2019-07-19 10:50:00,295.95,296.5,295.7,296.28,16677.0,295.95,296.5,295.7,296.28,16677.0
2019-07-19 11:00:00,296.26,296.72,295.92,296.66,8818.0,296.26,296.72,295.92,296.66,8818.0
2019-07-19 11:10:00,296.62,296.82,296.34,296.34,13498.0,296.62,296.82,296.34,296.34,13498.0
2019-07-19 11:20:00,296.51,296.72,296.17,296.54,9430.0,296.51,296.72,296.17,296.54,9430.0
2019-07-19 11:30:00,296.56,296.58,295.44,295.55,13268.0,296.56,296.58,295.44,295.55,13268.0
2019-07-19 11:40:00,295.38,295.4,294.41,294.89,31399.0,295.38,295.4,294.41,294.89,31399.0
2019-07-19 11:50:00,294.99,295.62,294.86,295.33,9361.0,294.99,295.62,294.86,295.33,9361.0
2019-07-19 12:00:00,295.34,295.7,295.16,295.66,13290.0,295.34,295.7,295.16,295.66,13290.0
2019-07-19 12:10:00,295.69,295.9,295.5,295.69,7028.0,295.69,295.9,295.5,295.69,7028.0
2019-07-19 12:20:00,295.51,295.58,295.16,295.38,9933.0,295.51,295.58,295.16,295.38,9933.0
2019-07-19 12:30:00,295.38,295.76,295.26,295.47,8040.0,295.38,295.76,295.26,295.47,8040.0
2019-07-19 12:40:00,295.37,295.51,295.18,295.48,10602.0,295.37,295.51,295.18,295.48,10602.0
2019-07-19 12:50:00,295.4,295.54,295.12,295.15,6969.0,295.4,295.54,295.12,295.15,6969.0
2019-07-19 13:00:00,295.19,295.19,294.52,294.52,6903.0,295.19,295.19,294.52,294.52,6903.0
2019-07-19 13:10:00,294.66,294.75,294.34,294.37,28974.0,294.66,294.75,294.34,294.37,28974.0
2019-07-19 13:20:00,294.33,294.35,293.72,293.8,19071.0,294.33,294.35,293.72,293.8,19071.0
2019-07-19 13:30:00,293.81,293.81,292.93,293.03,16465.0,293.81,293.81,292.93,293.03,16465.0
2019-07-19 13:40:00,292.95,293.07,292.64,293.07,14998.0,292.95,293.07,292.64,293.07,14998.0
2019-07-19 13:50:00,292.98,293.0,292.42,292.68,16828.0,292.98,293.0,292.42,292.68,16828.0
2019-07-19 14:00:00,292.69,292.92,292.22,292.22,18148.0,292.69,292.92,292.22,292.22,18148.0
2019-07-19 14:10:00,292.16,292.24,291.19,291.38,22719.0,292.16,292.24,291.19,291.38,22719.0
2019-07-19 14:20:00,291.55,291.92,291.16,291.17,14565.0,291.55,291.92,291.16,291.17,14565.0
2019-07-19 14:30:00,291.12,291.69,290.83,291.02,15078.0,291.12,291.69,290.83,291.02,15078.0
2019-07-19 14:40:00,291.01,291.03,290.67,290.79,10349.0,291.01,291.03,290.67,290.79,10349.0
2019-07-19 14:50:00,290.78,291.01,290.44,290.66,19688.0,290.78,291.01,290.44,290.66,19688.0
2019-07-19 15:00:00,290.57,290.74,289.5,289.71,53852.0,290.57,290.74,289.5,289.71,53852.0
2019-07-19 15:10:00,289.78,289.85,288.72,288.86,33544.0,289.78,289.85,288.72,288.86,33544.0
2019-07-19 15:20:00,288.86,289.5,288.45,289.46,24057.0,288.86,289.5,288.45,289.46,24057.0
2019-07-19 15:30:00,289.51,290.47,289.32,290.28,44792.0,289.51,290.47,289.32,290.28,44792.0
2019-07-19 15:40:00,290.33,290.57,289.35,289.39,34204.0,290.33,290.57,289.35,289.39,34204.0
2019-07-19 15:50:00,289.46,290.1,289.12,289.81,116165.0,289.46,290.1,289.12,289.81,116165.0
2019-07-22 09:30:00,293.4,293.4,289.62,290.42,72427.0,293.4,293.4,289.62,290.42,72427.0
2019-07-22 09:40:00,290.6,291.76,290.0,290.85,44703.0,290.6,291.76,290.0,290.85,44703.0
2019-07-22 09:50:00,290.87,291.67,290.7,291.39,47564.0,290.87,291.67,290.7,291.39,47564.0
2019-07-22 10:00:00,291.46,293.23,291.35,292.83,102529.0,291.46,293.23,291.35,292.83,102529.0
2019-07-22 10:10:00,292.97,293.0,291.04,291.56,36835.0,292.97,293.0,291.04,291.56,36835.0
2019-07-22 10:20:00,291.47,291.74,290.47,291.35,30671.0,291.47,291.74,290.47,291.35,30671.0
2019-07-22 10:30:00,291.35,293.07,291.27,292.88,44097.0,291.35,293.07,291.27,292.88,44097.0
2019-07-22 10:40:00,292.88,292.88,291.41,291.87,16481.0,292.88,292.88,291.41,291.87,16481.0
2019-07-22 10:50:00,291.79,292.21,291.26,291.28,23769.0,291.79,292.21,291.26,291.28,23769.0
2019-07-22 11:00:00,291.25,292.74,291.1,292.41,29009.0,291.25,292.74,291.1,292.41,29009.0
2019-07-22 11:10:00,292.32,292.58,292.03,292.4,22550.0,292.32,292.58,292.03,292.4,22550.0
2019-07-22 11:20:00,292.41,292.65,292.19,292.47,37623.0,292.41,292.65,292.19,292.47,37623.0
2019-07-22 11:30:00,292.52,292.64,292.18,292.41,15067.0,292.52,292.64,292.18,292.41,15067.0
2019-07-22 11:40:00,292.38,292.89,292.34,292.88,48082.0,292.38,292.89,292.34,292.88,48082.0
2019-07-22 11:50:00,292.84,293.59,292.67,293.07,44550.0,292.84,293.59,292.67,293.07,44550.0
2019-07-22 12:00:00,293.09,293.59,292.92,293.48,18188.0,293.09,293.59,292.92,293.48,18188.0
2019-07-22 12:10:00,293.56,294.22,293.4,293.81,51074.0,293.56,294.22,293.4,293.81,51074.0
2019-07-22 12:20:00,293.81,294.53,293.72,294.04,16920.0,293.81,294.53,293.72,294.04,16920.0
2019-07-22 12:30:00,293.99,294.06,293.68,293.8,11061.0,293.99,294.06,293.68,293.8,11061.0
2019-07-22 12:40:00,293.72,294.17,293.66,293.91,12500.0,293.72,294.17,293.66,293.91,12500.0
2019-07-22 12:50:00,293.97,294.08,293.65,293.84,30640.0,293.97,294.08,293.65,293.84,30640.0
2019-07-22 13:00:00,293.81,294.1,293.59,293.88,13357.0,293.81,294.1,293.59,293.88,13357.0
2019-07-22 13:10:00,293.82,294.08,293.81,293.95,14659.0,293.82,294.08,293.81,293.95,14659.0
2019-07-22 13:20:00,293.93,294.33,293.83,294.33,12093.0,293.93,294.33,293.83,294.33,12093.0
2019-07-22 13:30:00,294.24,294.68,294.14,294.68,17790.0,294.24,294.68,294.14,294.68,17790.0
2019-07-22 13:40:00,294.71,294.97,294.35,294.51,12800.0,294.71,294.97,294.35,294.51,12800.0
2019-07-22 13:50:00,294.47,294.72,294.25,294.29,15337.0,294.47,294.72,294.25,294.29,15337.0
2019-07-22 14:00:00,294.23,294.36,293.89,293.94,8954.0,294.23,294.36,293.89,293.94,8954.0
2019-07-22 14:10:00,293.94,294.23,293.81,293.94,21426.0,293.94,294.23,293.81,293.94,21426.0
2019-07-22 14:20:00,293.88,294.32,293.88,294.0,18107.0,293.88,294.32,293.88,294.0,18107.0
2019-07-22 14:30:00,294.0,294.1,293.32,293.32,13129.0,294.0,294.1,293.32,293.32,13129.0
2019-07-22 14:40:00,293.34,293.78,293.33,293.54,14332.0,293.34,293.78,293.33,293.54,14332.0
2019-07-22 14:50:00,293.6,293.73,293.32,293.62,13683.0,293.6,293.73,293.32,293.62,13683.0
2019-07-22 15:00:00,293.66,294.05,293.46,293.56,20411.0,293.66,294.05,293.46,293.56,20411.0
2019-07-22 15:10:00,293.55,294.0,293.2,293.96,36805.0,293.55,294.0,293.2,293.96,36805.0
2019-07-22 15:20:00,293.92,293.99,293.34,293.73,26822.0,293.92,293.99,293.34,293.73,26822.0
2019-07-22 15:30:00,293.73,293.78,292.77,292.99,24646.0,293.73,293.78,292.77,292.99,24646.0
2019-07-22 15:40:00,292.96,292.96,292.4,292.54,47026.0,292.96,292.96,292.4,292.54,47026.0
2019-07-22 15:50:00,292.58,293.64,292.57,293.62,128806.0,292.58,293.64,292.57,293.62,128806.0
2019-07-23 09:30:00,295.02,295.02,293.0,293.0,65467.0,295.02,295.02,293.0,293.0,65467.0
2019-07-23 09:40:00,292.6,292.64,289.46,289.86,24154.0,292.6,292.64,289.46,289.86,24154.0
2019-07-23 09:50:00,289.81,290.2,288.77,289.34,27181.0,289.81,290.2,288.77,289.34,27181.0
2019-07-23 10:00:00,289.49,291.15,288.93,290.22,43403.0,289.49,291.15,288.93,290.22,43403.0
2019-07-23 10:10:00,290.45,290.58,289.15,289.15,21863.0,290.45,290.58,289.15,289.15,21863.0
2019-07-23 10:20:00,289.24,289.69,288.86,289.09,22369.0,289.24,289.69,288.86,289.09,22369.0
2019-07-23 10:30:00,289.0,290.6,288.78,290.45,18583.0,289.0,290.6,288.78,290.45,18583.0
2019-07-23 10:40:00,290.45,291.42,290.43,290.73,30230.0,290.45,291.42,290.43,290.73,30230.0
2019-07-23 10:50:00,290.82,292.17,290.82,291.82,18608.0,290.82,292.17,290.82,291.82,18608.0
2019-07-23 11:00:00,291.83,291.93,290.95,291.08,23109.0,291.83,291.93,290.95,291.08,23109.0
2019-07-23 11:10:00,291.21,291.75,291.08,291.64,29049.0,291.21,291.75,291.08,291.64,29049.0
2019-07-23 11:20:00,291.51,291.55,290.78,290.78,16071.0,291.51,291.55,290.78,290.78,16071.0
2019-07-23 11:30:00,290.67,290.89,289.5,289.61,14247.0,290.67,290.89,289.5,289.61,14247.0
2019-07-23 11:40:00,289.51,289.92,288.78,289.1,19996.0,289.51,289.92,288.78,289.1,19996.0
2019-07-23 11:50:00,289.1,289.21,288.75,288.81,19480.0,289.1,289.21,288.75,288.81,19480.0
2019-07-23 12:00:00,288.88,289.08,287.64,288.81,30163.0,288.88,289.08,287.64,288.81,30163.0
2019-07-23 12:10:00,288.75,289.15,288.4,288.81,12537.0,288.75,289.15,288.4,288.81,12537.0
2019-07-23 12:20:00,288.81,289.83,288.02,288.02,23211.0,288.81,289.83,288.02,288.02,23211.0
2019-07-23 12:30:00,288.08,288.57,288.08,288.37,8386.0,288.08,288.57,288.08,288.37,8386.0
2019-07-23 12:40:00,288.26,288.6,288.03,288.54,7820.0,288.26,288.6,288.03,288.54,7820.0
2019-07-23 12:50:00,288.58,288.58,287.9,288.07,16180.0,288.58,288.58,287.9,288.07,16180.0
2019-07-23 13:00:00,288.04,288.82,288.04,288.77,5284.0,288.04,288.82,288.04,288.77,5284.0
2019-07-23 13:10:00,288.7,289.15,288.49,288.54,29668.0,288.7,289.15,288.49,288.54,29668.0
2019-07-23 13:20:00,288.54,288.55,288.08,288.23,8888.0,288.54,288.55,288.08,288.23,8888.0
2019-07-23 13:30:00,288.28,288.47,287.99,288.41,19462.0,288.28,288.47,287.99,288.41,19462.0
2019-07-23 13:40:00,288.41,290.42,288.28,289.45,52710.0,288.41,290.42,288.28,289.45,52710.0
2019-07-23 13:50:00,289.56,289.75,289.36,289.63,21183.0,289.56,289.75,289.36,289.63,21183.0
2019-07-23 14:00:00,289.63,289.76,289.2,289.2,13796.0,289.63,289.76,289.2,289.2,13796.0
2019-07-23 14:10:00,289.25,289.64,289.12,289.42,12180.0,289.25,289.64,289.12,289.42,12180.0
2019-07-23 14:20:00,289.46,289.62,289.33,289.57,10266.0,289.46,289.62,289.33,289.57,10266.0
2019-07-23 14:30:00,289.59,289.73,289.27,289.53,19922.0,289.59,289.73,289.27,289.53,19922.0
2019-07-23 14:40:00,289.51,289.79,289.43,289.66,36828.0,289.51,289.79,289.43,289.66,36828.0
2019-07-23 14:50:00,289.7,290.63,289.68,290.63,23332.0,289.7,290.63,289.68,290.63,23332.0
2019-07-23 15:00:00,290.6,291.13,290.38,291.08,28110.0,290.6,291.13,290.38,291.08,28110.0
2019-07-23 15:10:00,291.12,291.55,291.03,291.31,19854.0,291.12,291.55,291.03,291.31,19854.0
2019-07-23 15:20:00,291.34,291.45,290.62,290.77,60823.0,291.34,291.45,290.62,290.77,60823.0
2019-07-23 15:30:00,290.8,290.81,290.09,290.25,51387.0,290.8,290.81,290.09,290.25,51387.0
2019-07-23 15:40:00,290.27,291.15,290.06,291.15,48486.0,290.27,291.15,290.06,291.15,48486.0
2019-07-23 15:50:00,291.12,291.24,290.5,291.0,102785.0,291.12,291.24,290.5,291.0,102785.0
2019-07-24 09:30:00,291.72,292.0,290.5,290.99,47227.0,291.72,292.0,290.5,290.99,47227.0
2019-07-24 09:40:00,291.03,291.99,290.91,291.2,36263.0,291.03,291.99,290.91,291.2,36263.0
2019-07-24 09:50:00,291.24,293.91,290.51,293.71,130484.0,291.24,293.91,290.51,293.71,130484.0
2019-07-24 10:00:00,293.63,295.5,293.62,293.9,77104.0,293.63,295.5,293.62,293.9,77104.0
2019-07-24 10:10:00,294.12,294.23,292.46,292.76,52437.0,294.12,294.23,292.46,292.76,52437.0
2019-07-24 10:20:00,292.65,293.22,292.45,292.5,28478.0,292.65,293.22,292.45,292.5,28478.0
2019-07-24 10:30:00,292.75,293.24,292.35,292.82,33774.0,292.75,293.24,292.35,292.82,33774.0
2019-07-24 10:40:00,292.89,293.11,292.48,293.01,34372.0,292.89,293.11,292.48,293.01,34372.0
2019-07-24 10:50:00,293.0,293.11,292.31,292.78,31910.0,293.0,293.11,292.31,292.78,31910.0
2019-07-24 11:00:00,292.74,292.82,292.26,292.43,17458.0,292.74,292.82,292.26,292.43,17458.0
2019-07-24 11:10:00,292.37,292.46,291.7,292.29,34039.0,292.37,292.46,291.7,292.29,34039.0
2019-07-24 11:20:00,292.18,292.51,291.92,292.24,13091.0,292.18,292.51,291.92,292.24,13091.0
2019-07-24 11:30:00,292.24,292.49,291.8,292.33,17984.0,292.24,292.49,291.8,292.33,17984.0
2019-07-24 11:40:00,292.18,292.18,291.07,291.81,65274.0,292.18,292.18,291.07,291.81,65274.0
2019-07-24 11:50:00,291.7,292.03,291.6,291.98,23836.0,291.7,292.03,291.6,291.98,23836.0
2019-07-24 12:00:00,292.01,292.34,291.77,292.28,17637.0,292.01,292.34,291.77,292.28,17637.0
2019-07-24 12:10:00,292.33,292.88,291.33,291.47,20984.0,292.33,292.88,291.33,291.47,20984.0
2019-07-24 12:20:00,291.34,291.77,291.31,291.62,22977.0,291.34,291.77,291.31,291.62,22977.0
2019-07-24 12:30:00,291.61,291.9,291.45,291.8,22397.0,291.61,291.9,291.45,291.8,22397.0
2019-07-24 12:40:00,291.85,292.75,291.81,292.44,32443.0,291.85,292.75,291.81,292.44,32443.0
2019-07-24 12:50:00,292.42,293.04,292.29,292.9,23784.0,292.42,293.04,292.29,292.9,23784.0
2019-07-24 13:00:00,292.92,293.65,292.44,293.57,37118.0,292.92,293.65,292.44,293.57,37118.0
2019-07-24 13:10:00,293.6,294.17,293.35,294.08,27655.0,293.6,294.17,293.35,294.08,27655.0
2019-07-24 13:20:00,294.04,294.12,293.63,294.06,52269.0,294.04,294.12,293.63,294.06,52269.0
2019-07-24 13:30:00,294.0,294.77,293.97,294.74,44047.0,294.0,294.77,293.97,294.74,44047.0
2019-07-24 13:40:00,294.69,295.45,294.6,295.38,49477.0,294.69,295.45,294.6,295.38,49477.0
2019-07-24 13:50:00,295.37,296.05,295.18,295.73,43424.0,295.37,296.05,295.18,295.73,43424.0
2019-07-24 14:00:00,295.78,296.5,295.43,295.56,57962.0,295.78,296.5,295.43,295.56,57962.0
2019-07-24 14:10:00,295.51,295.86,295.28,295.86,20058.0,295.51,295.86,295.28,295.86,20058.0
2019-07-24 14:20:00,295.9,296.15,295.62,296.07,35305.0,295.9,296.15,295.62,296.07,35305.0
2019-07-24 14:30:00,296.01,296.95,295.93,296.33,43248.0,296.01,296.95,295.93,296.33,43248.0
2019-07-24 14:40:00,296.36,296.37,295.83,296.08,33592.0,296.36,296.37,295.83,296.08,33592.0
2019-07-24 14:50:00,296.05,296.94,295.97,296.55,29661.0,296.05,296.94,295.97,296.55,29661.0
2019-07-24 15:00:00,296.54,296.98,296.01,296.06,38865.0,296.54,296.98,296.01,296.06,38865.0
2019-07-24 15:10:00,296.0,297.39,296.0,296.99,55779.0,296.0,297.39,296.0,296.99,55779.0
2019-07-24 15:20:00,296.96,297.03,295.9,296.64,63096.0,296.96,297.03,295.9,296.64,63096.0
2019-07-24 15:30:00,296.63,297.36,296.21,297.2,63330.0,296.63,297.36,296.21,297.2,63330.0
2019-07-24 15:40:00,297.2,297.56,296.66,297.04,73955.0,297.2,297.56,296.66,297.04,73955.0
2019-07-24 15:50:00,297.07,297.61,296.2,296.99,157038.0,297.07,297.61,296.2,296.99,157038.0
2019-07-25 09:30:00,288.5,288.5,284.83,285.1,404824.0,288.5,288.5,284.83,285.1,404824.0
2019-07-25 09:40:00,285.01,285.79,280.11,280.96,274389.0,285.01,285.79,280.11,280.96,274389.0
2019-07-25 09:50:00,281.0,281.99,279.69,280.85,205866.0,281.0,281.99,279.69,280.85,205866.0
2019-07-25 10:00:00,280.85,284.7,280.29,284.22,209824.0,280.85,284.7,280.29,284.22,209824.0
2019-07-25 10:10:00,284.03,285.13,282.0,282.07,158437.0,284.03,285.13,282.0,282.07,158437.0
2019-07-25 10:20:00,282.13,283.2,281.21,282.23,99841.0,282.13,283.2,281.21,282.23,99841.0
2019-07-25 10:30:00,282.35,284.54,281.83,284.47,115594.0,282.35,284.54,281.83,284.47,115594.0
2019-07-25 10:40:00,284.33,286.12,283.86,284.78,170985.0,284.33,286.12,283.86,284.78,170985.0
2019-07-25 10:50:00,284.9,285.42,284.1,284.28,78677.0,284.9,285.42,284.1,284.28,78677.0
2019-07-25 11:00:00,284.24,285.14,283.57,285.03,135717.0,284.24,285.14,283.57,285.03,135717.0
2019-07-25 11:10:00,284.99,285.5,284.78,285.19,51404.0,284.99,285.5,284.78,285.19,51404.0
2019-07-25 11:20:00,285.24,286.49,285.18,285.78,60112.0,285.24,286.49,285.18,285.78,60112.0
2019-07-25 11:30:00,285.76,286.88,285.67,286.39,52967.0,285.76,286.88,285.67,286.39,52967.0
2019-07-25 11:40:00,286.28,287.71,286.26,286.5,49550.0,286.28,287.71,286.26,286.5,49550.0
2019-07-25 11:50:00,286.59,288.0,286.57,287.83,40236.0,286.59,288.0,286.57,287.83,40236.0
2019-07-25 12:00:00,287.85,288.65,287.7,288.5,65479.0,287.85,288.65,287.7,288.5,65479.0
2019-07-25 12:10:00,288.56,290.13,288.5,289.89,72919.0,288.56,290.13,288.5,289.89,72919.0
2019-07-25 12:20:00,289.85,290.75,289.74,289.94,51394.0,289.85,290.75,289.74,289.94,51394.0
2019-07-25 12:30:00,289.87,290.18,287.61,287.61,56203.0,289.87,290.18,287.61,287.61,56203.0
2019-07-25 12:40:00,287.61,287.88,286.85,287.56,39121.0,287.61,287.88,286.85,287.56,39121.0
2019-07-25 12:50:00,287.63,287.74,286.41,286.44,20381.0,287.63,287.74,286.41,286.44,20381.0
2019-07-25 13:00:00,286.26,286.92,285.74,286.83,28631.0,286.26,286.92,285.74,286.83,28631.0
2019-07-25 13:10:00,286.89,287.37,286.48,286.63,23308.0,286.89,287.37,286.48,286.63,23308.0
2019-07-25 13:20:00,286.73,287.7,286.25,287.33,23436.0,286.73,287.7,286.25,287.33,23436.0
2019-07-25 13:30:00,287.33,288.27,287.32,288.27,46629.0,287.33,288.27,287.32,288.27,46629.0
2019-07-25 13:40:00,288.26,289.01,288.0,288.01,47423.0,288.26,289.01,288.0,288.01,47423.0
2019-07-25 13:50:00,288.07,288.26,287.49,287.94,24536.0,288.07,288.26,287.49,287.94,24536.0
2019-07-25 14:00:00,287.94,288.02,287.57,288.0,34680.0,287.94,288.02,287.57,288.0,34680.0
2019-07-25 14:10:00,287.97,288.08,287.69,287.71,39572.0,287.97,288.08,287.69,287.71,39572.0
2019-07-25 14:20:00,287.77,287.8,286.78,287.01,27572.0,287.77,287.8,286.78,287.01,27572.0
2019-07-25 14:30:00,287.08,287.21,286.29,286.61,26803.0,287.08,287.21,286.29,286.61,26803.0
2019-07-25 14:40:00,286.54,286.71,285.86,285.93,30426.0,286.54,286.71,285.86,285.93,30426.0
2019-07-25 14:50:00,285.94,286.0,285.15,285.39,36027.0,285.94,286.0,285.15,285.39,36027.0
2019-07-25 15:00:00,285.32,285.32,284.31,284.35,61818.0,285.32,285.32,284.31,284.35,61818.0
2019-07-25 15:10:00,284.36,285.59,284.3,285.5,49329.0,284.36,285.59,284.3,285.5,49329.0
2019-07-25 15:20:00,285.51,286.45,285.5,286.31,50880.0,285.51,286.45,285.5,286.31,50880.0
2019-07-25 15:30:00,286.45,286.71,286.02,286.02,45744.0,286.45,286.71,286.02,286.02,45744.0
2019-07-25 15:40:00,286.0,286.22,285.77,286.03,52200.0,286.0,286.22,285.77,286.03,52200.0
2019-07-25 15:50:00,286.06,286.22,284.95,285.85,145281.0,286.06,286.22,284.95,285.85,145281.0
2019-07-26 09:30:00,288.37,288.87,287.2,287.58,68029.0,288.37,288.87,287.2,287.58,68029.0
2019-07-26 09:40:00,287.59,288.81,287.32,288.52,41121.0,287.59,288.81,287.32,288.52,41121.0
2019-07-26 09:50:00,288.53,288.85,287.25,288.09,33698.0,288.53,288.85,287.25,288.09,33698.0
2019-07-26 10:00:00,288.23,288.68,287.96,288.12,35768.0,288.23,288.68,287.96,288.12,35768.0
2019-07-26 10:10:00,288.12,288.47,287.5,288.0,43854.0,288.12,288.47,287.5,288.0,43854.0
2019-07-26 10:20:00,288.11,288.11,287.5,287.74,24858.0,288.11,288.11,287.5,287.74,24858.0
2019-07-26 10:30:00,287.84,287.84,286.54,286.66,54279.0,287.84,287.84,286.54,286.66,54279.0
2019-07-26 10:40:00,286.62,287.2,285.75,286.82,24570.0,286.62,287.2,285.75,286.82,24570.0
2019-07-26 10:50:00,286.82,287.65,286.75,287.54,31945.0,286.82,287.65,286.75,287.54,31945.0
2019-07-26 11:00:00,287.58,288.6,287.41,287.97,23708.0,287.58,288.6,287.41,287.97,23708.0
2019-07-26 11:10:00,287.9,288.38,287.66,287.94,14876.0,287.9,288.38,287.66,287.94,14876.0
2019-07-26 11:20:00,287.87,288.76,287.71,288.62,11723.0,287.87,288.76,287.71,288.62,11723.0
2019-07-26 11:30:00,288.69,289.36,288.24,289.36,23383.0,288.69,289.36,288.24,289.36,23383.0
2019-07-26 11:40:00,289.35,289.87,289.2,289.27,27122.0,289.35,289.87,289.2,289.27,27122.0
2019-07-26 11:50:00,289.3,289.41,288.81,289.1,11547.0,289.3,289.41,288.81,289.1,11547.0
2019-07-26 12:00:00,289.17,289.25,288.54,289.09,19490.0,289.17,289.25,288.54,289.09,19490.0
2019-07-26 12:10:00,289.09,289.51,288.97,289.09,10887.0,289.09,289.51,288.97,289.09,10887.0
2019-07-26 12:20:00,288.98,289.03,288.62,288.77,15366.0,288.98,289.03,288.62,288.77,15366.0
2019-07-26 12:30:00,288.8,288.91,288.58,288.63,16785.0,288.8,288.91,288.58,288.63,16785.0
2019-07-26 12:40:00,288.7,288.92,288.56,288.66,12100.0,288.7,288.92,288.56,288.66,12100.0
2019-07-26 12:50:00,288.69,288.82,288.51,288.62,13205.0,288.69,288.82,288.51,288.62,13205.0
2019-07-26 13:00:00,288.67,289.05,288.62,288.97,22223.0,288.67,289.05,288.62,288.97,22223.0
2019-07-26 13:10:00,288.99,289.23,288.9,289.1,27010.0,288.99,289.23,288.9,289.1,27010.0
2019-07-26 13:20:00,289.09,289.42,288.81,289.06,19805.0,289.09,289.42,288.81,289.06,19805.0
2019-07-26 13:30:00,289.13,289.5,289.07,289.42,12917.0,289.13,289.5,289.07,289.42,12917.0
2019-07-26 13:40:00,289.44,289.52,289.24,289.33,12964.0,289.44,289.52,289.24,289.33,12964.0
2019-07-26 13:50:00,289.39,289.4,289.1,289.24,16538.0,289.39,289.4,289.1,289.24,16538.0
2019-07-26 14:00:00,289.26,289.34,289.02,289.25,22934.0,289.26,289.34,289.02,289.25,22934.0
2019-07-26 14:10:00,289.25,289.65,289.14,289.47,14517.0,289.25,289.65,289.14,289.47,14517.0
2019-07-26 14:20:00,289.46,289.5,289.15,289.4,10369.0,289.46,289.5,289.15,289.4,10369.0
2019-07-26 14:30:00,289.35,289.59,289.31,289.49,37855.0,289.35,289.59,289.31,289.49,37855.0
2019-07-26 14:40:00,289.54,289.94,289.35,289.94,109194.0,289.54,289.94,289.35,289.94,109194.0
2019-07-26 14:50:00,289.94,290.2,289.86,290.0,27889.0,289.94,290.2,289.86,290.0,27889.0
2019-07-26 15:00:00,290.0,290.1,289.49,289.97,43404.0,290.0,290.1,289.49,289.97,43404.0
2019-07-26 15:10:00,289.97,290.06,289.74,289.74,29354.0,289.97,290.06,289.74,289.74,29354.0
2019-07-26 15:20:00,289.7,290.0,289.19,289.43,25792.0,289.7,290.0,289.19,289.43,25792.0
2019-07-26 15:30:00,289.45,289.92,289.31,289.86,38734.0,289.45,289.92,289.31,289.86,38734.0
2019-07-26 15:40:00,289.88,289.92,289.53,289.75,49165.0,289.88,289.92,289.53,289.75,49165.0
2019-07-26 15:50:00,289.74,289.81,288.98,289.33,134687.0,289.74,289.81,288.98,289.33,134687.0
2019-07-29 09:30:00,289.34,290.0,286.25,286.48,48730.0,289.34,290.0,286.25,286.48,48730.0
2019-07-29 09:40:00,286.24,286.24,283.45,283.47,36293.0,286.24,286.24,283.45,283.47,36293.0
2019-07-29 09:50:00,283.41,283.41,277.42,278.32,122629.0,283.41,283.41,277.42,278.32,122629.0
2019-07-29 10:00:00,278.26,279.5,277.31,277.62,149111.0,278.26,279.5,277.31,277.62,149111.0
2019-07-29 10:10:00,277.68,278.82,275.9,277.67,71119.0,277.68,278.82,275.9,277.67,71119.0
2019-07-29 10:20:00,277.53,278.99,277.5,278.44,73845.0,277.53,278.99,277.5,278.44,73845.0
2019-07-29 10:30:00,278.56,279.5,278.23,279.4,48725.0,278.56,279.5,278.23,279.4,48725.0
2019-07-29 10:40:00,279.36,279.39,277.57,277.85,31773.0,279.36,279.39,277.57,277.85,31773.0
2019-07-29 10:50:00,277.91,277.91,276.0,276.29,60393.0,277.91,277.91,276.0,276.29,60393.0
2019-07-29 11:00:00,276.29,277.2,275.75,276.44,40870.0,276.29,277.2,275.75,276.44,40870.0
2019-07-29 11:10:00,276.42,276.43,275.59,276.08,43554.0,276.42,276.43,275.59,276.08,43554.0
2019-07-29 11:20:00,276.19,276.29,275.7,275.86,38237.0,276.19,276.29,275.7,275.86,38237.0
2019-07-29 11:30:00,275.86,276.78,275.65,276.58,26461.0,275.86,276.78,275.65,276.58,26461.0
2019-07-29 11:40:00,276.5,277.0,276.39,276.79,26686.0,276.5,277.0,276.39,276.79,26686.0
2019-07-29 11:50:00,276.78,277.4,276.57,276.87,20530.0,276.78,277.4,276.57,276.87,20530.0
2019-07-29 12:00:00,276.92,277.47,276.82,276.9,20698.0,276.92,277.47,276.82,276.9,20698.0
2019-07-29 12:10:00,276.93,277.1,276.36,276.67,23756.0,276.93,277.1,276.36,276.67,23756.0
2019-07-29 12:20:00,276.88,277.05,276.03,276.17,29899.0,276.88,277.05,276.03,276.17,29899.0
2019-07-29 12:30:00,276.14,277.34,276.05,277.24,47725.0,276.14,277.34,276.05,277.24,47725.0
2019-07-29 12:40:00,277.32,279.26,277.04,279.2,67418.0,277.32,279.26,277.04,279.2,67418.0
2019-07-29 12:50:00,279.11,279.57,278.77,279.37,16047.0,279.11,279.57,278.77,279.37,16047.0
2019-07-29 13:00:00,279.38,279.69,278.92,279.5,16941.0,279.38,279.69,278.92,279.5,16941.0
2019-07-29 13:10:00,279.6,279.8,279.42,279.62,33316.0,279.6,279.8,279.42,279.62,33316.0
2019-07-29 13:20:00,279.63,279.64,278.6,279.0,41650.0,279.63,279.64,278.6,279.0,41650.0
2019-07-29 13:30:00,278.96,279.36,278.57,278.73,39169.0,278.96,279.36,278.57,278.73,39169.0
2019-07-29 13:40:00,278.73,279.27,278.54,279.21,34940.0,278.73,279.27,278.54,279.21,34940.0
2019-07-29 13:50:00,279.16,279.63,278.98,279.42,23304.0,279.16,279.63,278.98,279.42,23304.0
2019-07-29 14:00:00,279.4,280.32,279.4,279.94,13994.0,279.4,280.32,279.4,279.94,13994.0
2019-07-29 14:10:00,279.95,280.91,279.94,280.74,16583.0,279.95,280.91,279.94,280.74,16583.0
2019-07-29 14:20:00,280.73,281.04,280.49,280.72,32076.0,280.73,281.04,280.49,280.72,32076.0
2019-07-29 14:30:00,280.68,281.03,280.39,281.01,20114.0,280.68,281.03,280.39,281.01,20114.0
2019-07-29 14:40:00,281.1,281.6,280.92,281.11,28881.0,281.1,281.6,280.92,281.11,28881.0
2019-07-29 14:50:00,281.15,281.62,281.1,281.29,44250.0,281.15,281.62,281.1,281.29,44250.0
2019-07-29 15:00:00,281.32,281.44,280.55,280.75,41306.0,281.32,281.44,280.55,280.75,41306.0
2019-07-29 15:10:00,280.75,281.19,280.48,281.19,35578.0,280.75,281.19,280.48,281.19,35578.0
2019-07-29 15:20:00,281.19,281.32,280.63,281.28,38166.0,281.19,281.32,280.63,281.28,38166.0
2019-07-29 15:30:00,281.3,283.05,281.2,283.05,73146.0,281.3,283.05,281.2,283.05,73146.0
2019-07-29 15:40:00,283.06,284.99,282.87,284.99,204197.0,283.06,284.99,282.87,284.99,204197.0
2019-07-29 15:50:00,284.99,285.97,284.81,285.77,327013.0,284.99,285.97,284.81,285.77,327013.0
2019-07-30 09:30:00,284.28,286.39,282.25,282.86,135236.0,284.28,286.39,282.25,282.86,135236.0
2019-07-30 09:40:00,283.07,285.97,282.87,283.78,42074.0,283.07,285.97,282.87,283.78,42074.0
2019-07-30 09:50:00,283.28,284.07,282.62,283.78,32063.0,283.28,284.07,282.62,283.78,32063.0
2019-07-30 10:00:00,283.3,284.61,282.82,283.88,112656.0,283.3,284.61,282.82,283.88,112656.0
2019-07-30 10:10:00,283.76,285.77,283.76,285.05,61331.0,283.76,285.77,283.76,285.05,61331.0
2019-07-30 10:20:00,285.05,286.37,285.01,285.85,46846.0,285.05,286.37,285.01,285.85,46846.0
2019-07-30 10:30:00,285.86,286.23,284.62,284.66,30763.0,285.86,286.23,284.62,284.66,30763.0
2019-07-30 10:40:00,284.64,285.2,284.55,284.92,16115.0,284.64,285.2,284.55,284.92,16115.0
2019-07-30 10:50:00,285.03,285.76,284.73,285.32,21489.0,285.03,285.76,284.73,285.32,21489.0
2019-07-30 11:00:00,285.45,286.0,285.18,285.66,12668.0,285.45,286.0,285.18,285.66,12668.0
2019-07-30 11:10:00,285.65,285.92,285.53,285.83,9879.0,285.65,285.92,285.53,285.83,9879.0
2019-07-30 11:20:00,285.97,285.97,285.12,285.47,12116.0,285.97,285.97,285.12,285.47,12116.0
2019-07-30 11:30:00,285.6,285.96,285.23,285.62,9279.0,285.6,285.96,285.23,285.62,9279.0
2019-07-30 11:40:00,285.51,285.56,284.36,284.36,9980.0,285.51,285.56,284.36,284.36,9980.0
2019-07-30 11:50:00,284.29,284.63,284.0,284.24,11610.0,284.29,284.63,284.0,284.24,11610.0
2019-07-30 12:00:00,284.32,284.71,283.76,283.9,23579.0,284.32,284.71,283.76,283.9,23579.0
2019-07-30 12:10:00,284.0,284.03,283.51,283.51,15057.0,284.0,284.03,283.51,283.51,15057.0
2019-07-30 12:20:00,283.4,283.4,282.47,282.86,30464.0,283.4,283.4,282.47,282.86,30464.0
2019-07-30 12:30:00,282.91,283.26,282.81,282.93,18560.0,282.91,283.26,282.81,282.93,18560.0
2019-07-30 12:40:00,282.93,283.24,282.54,282.63,11304.0,282.93,283.24,282.54,282.63,11304.0
2019-07-30 12:50:00,282.54,282.65,282.02,282.6,7373.0,282.54,282.65,282.02,282.6,7373.0
2019-07-30 13:00:00,282.63,283.24,282.56,283.12,5279.0,282.63,283.24,282.56,283.12,5279.0
2019-07-30 13:10:00,283.12,283.45,283.08,283.08,8052.0,283.12,283.45,283.08,283.08,8052.0
2019-07-30 13:20:00,283.05,283.1,282.62,282.72,11644.0,283.05,283.1,282.62,282.72,11644.0
2019-07-30 13:30:00,282.67,282.99,282.63,282.68,9601.0,282.67,282.99,282.63,282.68,9601.0
2019-07-30 13:40:00,282.65,283.14,282.53,283.01,7232.0,282.65,283.14,282.53,283.01,7232.0
2019-07-30 13:50:00,283.03,283.3,282.88,283.23,8302.0,283.03,283.3,282.88,283.23,8302.0
2019-07-30 14:00:00,283.28,284.24,283.28,283.66,19416.0,283.28,284.24,283.28,283.66,19416.0
2019-07-30 14:10:00,283.64,283.91,283.51,283.76,10084.0,283.64,283.91,283.51,283.76,10084.0
2019-07-30 14:20:00,283.75,283.84,283.42,283.44,12924.0,283.75,283.84,283.42,283.44,12924.0
2019-07-30 14:30:00,283.52,284.1,283.52,283.63,15831.0,283.52,284.1,283.52,283.63,15831.0
2019-07-30 14:40:00,283.72,283.92,283.17,283.28,10862.0,283.72,283.92,283.17,283.28,10862.0
2019-07-30 14:50:00,283.31,283.84,283.31,283.77,8087.0,283.31,283.84,283.31,283.77,8087.0
2019-07-30 15:00:00,283.8,283.92,283.42,283.53,28318.0,283.8,283.92,283.42,283.53,28318.0
2019-07-30 15:10:00,283.45,283.52,282.76,282.98,18876.0,283.45,283.52,282.76,282.98,18876.0
2019-07-30 15:20:00,282.9,282.97,282.29,282.35,53992.0,282.9,282.97,282.29,282.35,53992.0
2019-07-30 15:30:00,282.31,282.39,281.8,282.09,31864.0,282.31,282.39,281.8,282.09,31864.0
2019-07-30 15:40:00,282.11,282.22,281.5,282.12,39791.0,282.11,282.22,281.5,282.12,39791.0
2019-07-30 15:50:00,282.15,282.16,280.97,281.0,111624.0,282.15,282.16,280.97,281.0,111624.0
2019-07-31 09:30:00,281.71,282.41,278.41,280.21,73901.0,281.71,282.41,278.41,280.21,73901.0
2019-07-31 09:40:00,280.17,281.56,279.01,279.96,41664.0,280.17,281.56,279.01,279.96,41664.0
2019-07-31 09:50:00,279.95,280.56,278.7,280.56,40706.0,279.95,280.56,278.7,280.56,40706.0
2019-07-31 10:00:00,280.59,282.17,280.57,282.17,20576.0,280.59,282.17,280.57,282.17,20576.0
2019-07-31 10:10:00,282.35,282.46,281.53,282.16,16200.0,282.35,282.46,281.53,282.16,16200.0
2019-07-31 10:20:00,282.13,282.51,281.55,281.79,20091.0,282.13,282.51,281.55,281.79,20091.0
2019-07-31 10:30:00,281.73,281.86,280.91,281.14,21292.0,281.73,281.86,280.91,281.14,21292.0
2019-07-31 10:40:00,281.2,281.82,280.64,280.97,30219.0,281.2,281.82,280.64,280.97,30219.0
2019-07-31 10:50:00,280.98,281.98,280.85,281.63,26860.0,280.98,281.98,280.85,281.63,26860.0
2019-07-31 11:00:00,281.64,282.0,281.42,281.86,23737.0,281.64,282.0,281.42,281.86,23737.0
2019-07-31 11:10:00,281.88,282.2,280.86,281.56,27882.0,281.88,282.2,280.86,281.56,27882.0
2019-07-31 11:20:00,281.5,281.71,281.07,281.29,40476.0,281.5,281.71,281.07,281.29,40476.0
2019-07-31 11:30:00,281.26,281.49,280.81,280.84,18103.0,281.26,281.49,280.81,280.84,18103.0
2019-07-31 11:40:00,280.93,281.01,280.36,280.69,9523.0,280.93,281.01,280.36,280.69,9523.0
2019-07-31 11:50:00,280.79,280.79,280.35,280.7,6498.0,280.79,280.79,280.35,280.7,6498.0
2019-07-31 12:00:00,280.66,280.98,280.43,280.98,6494.0,280.66,280.98,280.43,280.98,6494.0
2019-07-31 12:10:00,280.99,281.41,280.92,281.31,4852.0,280.99,281.41,280.92,281.31,4852.0
2019-07-31 12:20:00,281.4,281.86,281.29,281.54,5958.0,281.4,281.86,281.29,281.54,5958.0
2019-07-31 12:30:00,281.61,281.61,280.94,280.95,6458.0,281.61,281.61,280.94,280.95,6458.0
2019-07-31 12:40:00,280.95,281.32,280.86,280.96,3359.0,280.95,281.32,280.86,280.96,3359.0
2019-07-31 12:50:00,280.96,281.07,280.66,281.07,2365.0,280.96,281.07,280.66,281.07,2365.0
2019-07-31 13:00:00,281.07,281.4,280.78,280.78,13080.0,281.07,281.4,280.78,280.78,13080.0
2019-07-31 13:10:00,280.76,280.89,280.24,280.31,18705.0,280.76,280.89,280.24,280.31,18705.0
2019-07-31 13:20:00,280.2,280.22,280.01,280.17,15871.0,280.2,280.22,280.01,280.17,15871.0
2019-07-31 13:30:00,280.13,280.79,280.06,280.46,6692.0,280.13,280.79,280.06,280.46,6692.0
2019-07-31 13:40:00,280.56,280.58,280.32,280.52,4736.0,280.56,280.58,280.32,280.52,4736.0
2019-07-31 13:50:00,280.51,280.58,280.12,280.36,8331.0,280.51,280.58,280.12,280.36,8331.0
2019-07-31 14:00:00,280.32,280.76,279.59,280.1,50024.0,280.32,280.76,279.59,280.1,50024.0
2019-07-31 14:10:00,280.1,280.76,279.72,280.03,52594.0,280.1,280.76,279.72,280.03,52594.0
2019-07-31 14:20:00,280.08,280.3,279.67,279.67,9590.0,280.08,280.3,279.67,279.67,9590.0
2019-07-31 14:30:00,279.78,280.02,279.11,279.17,127152.0,279.78,280.02,279.11,279.17,127152.0
2019-07-31 14:40:00,278.95,279.36,276.77,276.77,75553.0,278.95,279.36,276.77,276.77,75553.0
2019-07-31 14:50:00,276.68,278.29,272.61,277.85,122050.0,276.68,278.29,272.61,277.85,122050.0
2019-07-31 15:00:00,277.94,280.45,277.34,279.57,69400.0,277.94,280.45,277.34,279.57,69400.0
2019-07-31 15:10:00,279.56,280.49,279.01,279.94,47767.0,279.56,280.49,279.01,279.94,47767.0
2019-07-31 15:20:00,279.84,280.41,279.49,279.56,22224.0,279.84,280.41,279.49,279.56,22224.0
2019-07-31 15:30:00,279.56,279.56,278.26,278.52,43560.0,279.56,279.56,278.26,278.52,43560.0
2019-07-31 15:40:00,278.53,278.78,277.98,278.22,87874.0,278.53,278.78,277.98,278.22,87874.0
2019-07-31 15:50:00,278.12,278.27,277.29,277.32,161641.0,278.12,278.27,277.29,277.32,161641.0
2019-08-01 09:30:00,277.38,281.72,277.3,280.03,142642.0,277.38,281.72,277.3,280.03,142642.0
2019-08-01 09:40:00,280.04,280.48,276.57,277.36,117872.0,280.04,280.48,276.57,277.36,117872.0
2019-08-01 09:50:00,277.34,279.07,277.26,278.35,37192.0,277.34,279.07,277.26,278.35,37192.0
2019-08-01 10:00:00,278.93,280.0,278.24,279.55,37517.0,278.93,280.0,278.24,279.55,37517.0
2019-08-01 10:10:00,279.44,279.82,278.7,279.18,36510.0,279.44,279.82,278.7,279.18,36510.0
2019-08-01 10:20:00,279.16,279.79,278.7,279.43,74117.0,279.16,279.79,278.7,279.43,74117.0
2019-08-01 10:30:00,279.54,279.8,278.93,279.39,57066.0,279.54,279.8,278.93,279.39,57066.0
2019-08-01 10:40:00,279.41,279.69,278.76,279.01,35237.0,279.41,279.69,278.76,279.01,35237.0
2019-08-01 10:50:00,279.14,279.72,278.99,279.32,28406.0,279.14,279.72,278.99,279.32,28406.0
2019-08-01 11:00:00,279.4,279.67,278.34,278.82,48470.0,279.4,279.67,278.34,278.82,48470.0
2019-08-01 11:10:00,278.98,279.37,278.73,279.13,22705.0,278.98,279.37,278.73,279.13,22705.0
2019-08-01 11:20:00,279.13,280.35,279.07,280.3,72260.0,279.13,280.35,279.07,280.3,72260.0
2019-08-01 11:30:00,280.26,281.34,280.19,281.13,27157.0,280.26,281.34,280.19,281.13,27157.0
2019-08-01 11:40:00,281.07,281.39,280.73,281.04,15508.0,281.07,281.39,280.73,281.04,15508.0
2019-08-01 11:50:00,281.12,281.13,279.71,279.8,27868.0,281.12,281.13,279.71,279.8,27868.0
2019-08-01 12:00:00,279.9,279.92,278.39,278.9,18621.0,279.9,279.92,278.39,278.9,18621.0
2019-08-01 12:10:00,278.9,278.95,278.01,278.26,38286.0,278.9,278.95,278.01,278.26,38286.0
2019-08-01 12:20:00,278.26,278.33,277.55,278.03,37526.0,278.26,278.33,277.55,278.03,37526.0
2019-08-01 12:30:00,277.95,278.39,277.77,278.14,17007.0,277.95,278.39,277.77,278.14,17007.0
2019-08-01 12:40:00,278.11,279.54,278.0,279.33,97363.0,278.11,279.54,278.0,279.33,97363.0
2019-08-01 12:50:00,279.26,280.05,278.85,279.55,40267.0,279.26,280.05,278.85,279.55,40267.0
2019-08-01 13:00:00,279.42,279.81,279.22,279.59,12195.0,279.42,279.81,279.22,279.59,12195.0
2019-08-01 13:10:00,279.69,280.26,279.69,279.93,16887.0,279.69,280.26,279.69,279.93,16887.0
2019-08-01 13:20:00,279.86,279.95,276.87,277.01,41443.0,279.86,279.95,276.87,277.01,41443.0
2019-08-01 13:30:00,276.93,278.33,275.58,275.58,38810.0,276.93,278.33,275.58,275.58,38810.0
2019-08-01 13:40:00,275.54,276.58,275.13,275.96,34060.0,275.54,276.58,275.13,275.96,34060.0
2019-08-01 13:50:00,275.88,276.0,273.69,275.38,58913.0,275.88,276.0,273.69,275.38,58913.0
2019-08-01 14:00:00,275.27,275.33,272.79,272.88,59892.0,275.27,275.33,272.79,272.88,59892.0
2019-08-01 14:10:00,272.87,273.62,272.1,273.25,50331.0,272.87,273.62,272.1,273.25,50331.0
2019-08-01 14:20:00,273.28,273.36,272.13,272.71,90842.0,273.28,273.36,272.13,272.71,90842.0
2019-08-01 14:30:00,273.0,273.32,271.75,271.96,35422.0,273.0,273.32,271.75,271.96,35422.0
2019-08-01 14:40:00,272.02,273.75,271.12,273.75,52280.0,272.02,273.75,271.12,273.75,52280.0
2019-08-01 14:50:00,273.75,274.86,273.46,273.67,30654.0,273.75,274.86,273.46,273.67,30654.0
2019-08-01 15:00:00,273.5,273.99,272.84,273.02,22341.0,273.5,273.99,272.84,273.02,22341.0
2019-08-01 15:10:00,273.02,273.77,272.55,273.6,46654.0,273.02,273.77,272.55,273.6,46654.0
2019-08-01 15:20:00,273.62,274.98,273.6,274.63,50724.0,273.62,274.98,273.6,274.63,50724.0
2019-08-01 15:30:00,274.68,276.2,274.08,275.93,88255.0,274.68,276.2,274.08,275.93,88255.0
2019-08-01 15:40:00,276.04,276.11,275.03,275.03,33860.0,276.04,276.11,275.03,275.03,33860.0
2019-08-01 15:50:00,274.94,274.94,273.41,274.08,131687.0,274.94,274.94,273.41,274.08,131687.0
2019-08-02 09:30:00,272.95,273.11,261.88,272.21,169792.0,272.95,273.11,261.88,272.21,169792.0
2019-08-02 09:40:00,272.23,272.59,268.65,269.05,30131.0,272.23,272.59,268.65,269.05,30131.0
2019-08-02 09:50:00,269.46,270.85,269.26,270.18,42092.0,269.46,270.85,269.26,270.18,42092.0
2019-08-02 10:00:00,270.5,271.1,269.78,270.05,25833.0,270.5,271.1,269.78,270.05,25833.0
2019-08-02 10:10:00,270.19,270.29,269.1,269.56,33938.0,270.19,270.29,269.1,269.56,33938.0
2019-08-02 10:20:00,269.37,269.74,268.3,269.55,33821.0,269.37,269.74,268.3,269.55,33821.0
2019-08-02 10:30:00,269.35,269.35,267.47,268.11,25206.0,269.35,269.35,267.47,268.11,25206.0
2019-08-02 10:40:00,268.0,268.11,267.14,267.24,24746.0,268.0,268.11,267.14,267.24,24746.0
2019-08-02 10:50:00,267.23,267.32,266.36,266.73,25918.0,267.23,267.32,266.36,266.73,25918.0
2019-08-02 11:00:00,266.79,267.28,266.01,267.13,37190.0,266.79,267.28,266.01,267.13,37190.0
2019-08-02 11:10:00,267.04,269.05,267.04,268.7,15248.0,267.04,269.05,267.04,268.7,15248.0
2019-08-02 11:20:00,268.53,269.28,268.0,268.88,17014.0,268.53,269.28,268.0,268.88,17014.0
2019-08-02 11:30:00,268.78,269.42,268.78,269.24,14637.0,268.78,269.42,268.78,269.24,14637.0
2019-08-02 11:40:00,269.37,269.59,268.59,269.24,15572.0,269.37,269.59,268.59,269.24,15572.0
2019-08-02 11:50:00,269.2,269.72,268.43,269.16,14049.0,269.2,269.72,268.43,269.16,14049.0
2019-08-02 12:00:00,269.13,269.19,268.51,269.0,8534.0,269.13,269.19,268.51,269.0,8534.0
2019-08-02 12:10:00,269.1,269.1,268.36,268.4,19197.0,269.1,269.1,268.36,268.4,19197.0
2019-08-02 12:20:00,268.34,268.75,268.0,268.75,19277.0,268.34,268.75,268.0,268.75,19277.0
2019-08-02 12:30:00,268.87,268.87,268.13,268.38,18131.0,268.87,268.87,268.13,268.38,18131.0
2019-08-02 12:40:00,268.21,268.4,267.74,268.02,18839.0,268.21,268.4,267.74,268.02,18839.0
2019-08-02 12:50:00,267.95,268.0,267.32,267.42,19637.0,267.95,268.0,267.32,267.42,19637.0
2019-08-02 13:00:00,267.67,267.8,267.09,267.25,9111.0,267.67,267.8,267.09,267.25,9111.0
2019-08-02 13:10:00,267.41,267.95,267.13,267.78,16777.0,267.41,267.95,267.13,267.78,16777.0
2019-08-02 13:20:00,267.82,268.35,267.7,268.19,13104.0,267.82,268.35,267.7,268.19,13104.0
2019-08-02 13:30:00,268.07,268.08,267.49,267.72,14012.0,268.07,268.08,267.49,267.72,14012.0
2019-08-02 13:40:00,267.57,267.96,267.37,267.37,15628.0,267.57,267.96,267.37,267.37,15628.0
2019-08-02 13:50:00,267.38,267.79,267.12,267.62,14618.0,267.38,267.79,267.12,267.62,14618.0
2019-08-02 14:00:00,267.46,268.28,267.16,267.99,18377.0,267.46,268.28,267.16,267.99,18377.0
2019-08-02 14:10:00,268.01,268.32,267.8,267.8,19258.0,268.01,268.32,267.8,267.8,19258.0
2019-08-02 14:20:00,267.89,268.43,267.86,268.12,18693.0,267.89,268.43,267.86,268.12,18693.0
2019-08-02 14:30:00,268.07,268.15,267.07,267.07,35868.0,268.07,268.15,267.07,267.07,35868.0
2019-08-02 14:40:00,267.14,267.27,266.09,266.25,34929.0,267.14,267.27,266.09,266.25,34929.0
2019-08-02 14:50:00,266.16,266.21,265.45,265.63,56685.0,266.16,266.21,265.45,265.63,56685.0
2019-08-02 15:00:00,265.69,266.14,265.57,266.0,122525.0,265.69,266.14,265.57,266.0,122525.0
2019-08-02 15:10:00,266.01,266.65,266.0,266.34,52484.0,266.01,266.65,266.0,266.34,52484.0
2019-08-02 15:20:00,266.37,267.52,266.37,266.96,66658.0,266.37,267.52,266.37,266.96,66658.0
2019-08-02 15:30:00,266.98,267.22,266.59,266.79,107237.0,266.98,267.22,266.59,266.79,107237.0
2019-08-02 15:40:00,266.79,266.96,266.03,266.07,67013.0,266.79,266.96,266.03,266.07,67013.0
2019-08-02 15:50:00,266.08,266.69,265.54,265.86,207673.0,266.08,266.69,265.54,265.86,207673.0
2019-08-05 09:30:00,255.01,257.73,253.6,257.66,342332.0,255.01,257.73,253.6,257.66,342332.0
2019-08-05 09:40:00,257.34,258.98,255.34,258.52,144786.0,257.34,258.98,255.34,258.52,144786.0
2019-08-05 09:50:00,258.5,261.89,257.67,261.89,58815.0,258.5,261.89,257.67,261.89,58815.0
2019-08-05 10:00:00,261.87,262.54,259.41,259.71,43877.0,261.87,262.54,259.41,259.71,43877.0
2019-08-05 10:10:00,259.61,259.94,258.67,258.85,28457.0,259.61,259.94,258.67,258.85,28457.0
2019-08-05 10:20:00,258.93,259.47,258.15,259.06,20053.0,258.93,259.47,258.15,259.06,20053.0
2019-08-05 10:30:00,258.99,259.62,258.27,258.47,40051.0,258.99,259.62,258.27,258.47,40051.0
2019-08-05 10:40:00,258.46,258.53,257.0,257.8,55023.0,258.46,258.53,257.0,257.8,55023.0
2019-08-05 10:50:00,257.67,258.5,257.45,258.41,37788.0,257.67,258.5,257.45,258.41,37788.0
2019-08-05 11:00:00,258.17,259.23,257.84,258.93,52533.0,258.17,259.23,257.84,258.93,52533.0
2019-08-05 11:10:00,259.03,260.64,259.03,260.34,25476.0,259.03,260.64,259.03,260.34,25476.0
2019-08-05 11:20:00,260.26,260.68,259.12,259.69,24343.0,260.26,260.68,259.12,259.69,24343.0
2019-08-05 11:30:00,259.7,260.03,259.48,259.94,19839.0,259.7,260.03,259.48,259.94,19839.0
2019-08-05 11:40:00,259.82,260.27,259.29,259.65,21534.0,259.82,260.27,259.29,259.65,21534.0
2019-08-05 11:50:00,259.66,259.67,258.89,259.06,13158.0,259.66,259.67,258.89,259.06,13158.0
2019-08-05 12:00:00,258.98,259.09,258.16,258.59,47479.0,258.98,259.09,258.16,258.59,47479.0
2019-08-05 12:10:00,258.59,258.98,258.01,258.83,24404.0,258.59,258.98,258.01,258.83,24404.0
2019-08-05 12:20:00,258.78,258.87,258.18,258.33,26436.0,258.78,258.87,258.18,258.33,26436.0
2019-08-05 12:30:00,258.35,259.09,258.33,258.44,25562.0,258.35,259.09,258.33,258.44,25562.0
2019-08-05 12:40:00,258.48,258.57,258.25,258.44,19762.0,258.48,258.57,258.25,258.44,19762.0
2019-08-05 12:50:00,258.45,259.17,258.35,258.56,34043.0,258.45,259.17,258.35,258.56,34043.0
2019-08-05 13:00:00,258.45,259.08,258.21,259.08,31144.0,258.45,259.08,258.21,259.08,31144.0
2019-08-05 13:10:00,259.26,259.27,258.16,258.35,13560.0,259.26,259.27,258.16,258.35,13560.0
2019-08-05 13:20:00,258.35,258.45,257.53,257.54,15948.0,258.35,258.45,257.53,257.54,15948.0
2019-08-05 13:30:00,257.54,258.09,257.07,258.0,12468.0,257.54,258.09,257.07,258.0,12468.0
2019-08-05 13:40:00,258.12,258.13,257.2,257.76,16707.0,258.12,258.13,257.2,257.76,16707.0
2019-08-05 13:50:00,257.74,257.79,256.36,256.38,43271.0,257.74,257.79,256.36,256.38,43271.0
2019-08-05 14:00:00,256.37,256.59,255.06,255.13,44789.0,256.37,256.59,255.06,255.13,44789.0
2019-08-05 14:10:00,255.13,255.86,254.74,254.93,110168.0,255.13,255.86,254.74,254.93,110168.0
2019-08-05 14:20:00,254.85,254.98,253.15,253.15,53951.0,254.85,254.98,253.15,253.15,53951.0
2019-08-05 14:30:00,253.15,253.94,253.0,253.16,95604.0,253.15,253.94,253.0,253.16,95604.0
2019-08-05 14:40:00,253.12,253.39,252.49,253.02,64640.0,253.12,253.39,252.49,253.02,64640.0
2019-08-05 14:50:00,252.93,253.21,252.46,252.63,53446.0,252.93,253.21,252.46,252.63,53446.0
2019-08-05 15:00:00,252.71,252.99,252.11,252.23,62590.0,252.71,252.99,252.11,252.23,62590.0
2019-08-05 15:10:00,252.25,253.66,252.2,253.39,68979.0,252.25,253.66,252.2,253.39,68979.0
2019-08-05 15:20:00,253.39,253.69,252.39,252.39,85047.0,253.39,253.69,252.39,252.39,85047.0
2019-08-05 15:30:00,252.33,255.0,251.89,254.87,94479.0,252.33,255.0,251.89,254.87,94479.0
2019-08-05 15:40:00,254.84,255.79,254.58,255.71,84242.0,254.84,255.79,254.58,255.71,84242.0
2019-08-05 15:50:00,255.74,258.5,255.73,256.74,238374.0,255.74,258.5,255.73,256.74,238374.0
2019-08-06 09:30:00,261.66,265.0,260.1,261.76,129516.0,261.66,265.0,260.1,261.76,129516.0
2019-08-06 09:40:00,261.78,262.3,259.3,260.19,99907.0,261.78,262.3,259.3,260.19,99907.0
2019-08-06 09:50:00,260.24,261.29,259.28,260.54,26778.0,260.24,261.29,259.28,260.54,26778.0
2019-08-06 10:00:00,260.52,262.85,260.3,260.39,38867.0,260.52,262.85,260.3,260.39,38867.0
2019-08-06 10:10:00,260.45,260.48,258.0,258.0,22563.0,260.45,260.48,258.0,258.0,22563.0
2019-08-06 10:20:00,258.24,260.25,258.17,259.0,18242.0,258.24,260.25,258.17,259.0,18242.0
2019-08-06 10:30:00,258.76,260.79,258.72,260.49,12675.0,258.76,260.79,258.72,260.49,12675.0
2019-08-06 10:40:00,260.67,261.09,258.59,258.65,29238.0,260.67,261.09,258.59,258.65,29238.0
2019-08-06 10:50:00,258.88,259.56,258.44,259.18,23160.0,258.88,259.56,258.44,259.18,23160.0
2019-08-06 11:00:00,259.28,259.54,258.77,259.17,7819.0,259.28,259.54,258.77,259.17,7819.0
2019-08-06 11:10:00,259.13,259.32,258.04,258.49,16279.0,259.13,259.32,258.04,258.49,16279.0
2019-08-06 11:20:00,258.35,259.7,258.35,259.03,16754.0,258.35,259.7,258.35,259.03,16754.0
2019-08-06 11:30:00,259.1,259.14,257.35,258.13,19809.0,259.1,259.14,257.35,258.13,19809.0
2019-08-06 11:40:00,258.35,259.45,258.09,259.45,13579.0,258.35,259.45,258.09,259.45,13579.0
2019-08-06 11:50:00,259.5,259.63,258.75,259.56,7436.0,259.5,259.63,258.75,259.56,7436.0
2019-08-06 12:00:00,259.86,260.24,259.19,259.19,9620.0,259.86,260.24,259.19,259.19,9620.0
2019-08-06 12:10:00,259.26,259.61,258.81,259.07,5100.0,259.26,259.61,258.81,259.07,5100.0
2019-08-06 12:20:00,259.07,259.07,258.54,258.75,6829.0,259.07,259.07,258.54,258.75,6829.0
2019-08-06 12:30:00,258.49,259.15,258.44,258.94,7152.0,258.49,259.15,258.44,258.94,7152.0
2019-08-06 12:40:00,258.93,259.23,258.53,258.67,5071.0,258.93,259.23,258.53,258.67,5071.0
2019-08-06 12:50:00,258.52,258.82,258.38,258.61,6684.0,258.52,258.82,258.38,258.61,6684.0
2019-08-06 13:00:00,258.68,259.83,258.67,259.49,8309.0,258.68,259.83,258.67,259.49,8309.0
2019-08-06 13:10:00,259.53,259.63,259.19,259.49,9415.0,259.53,259.63,259.19,259.49,9415.0
2019-08-06 13:20:00,259.71,260.47,259.4,260.35,13181.0,259.71,260.47,259.4,260.35,13181.0
2019-08-06 13:30:00,260.36,260.96,260.2,260.86,30579.0,260.36,260.96,260.2,260.86,30579.0
2019-08-06 13:40:00,260.88,261.17,260.73,261.01,27272.0,260.88,261.17,260.73,261.01,27272.0
2019-08-06 13:50:00,261.05,261.29,260.59,260.67,13134.0,261.05,261.29,260.59,260.67,13134.0
2019-08-06 14:00:00,260.62,260.63,259.86,260.01,14164.0,260.62,260.63,259.86,260.01,14164.0
2019-08-06 14:10:00,260.04,261.76,260.03,261.66,22700.0,260.04,261.76,260.03,261.66,22700.0
2019-08-06 14:20:00,261.67,262.11,261.25,262.11,18029.0,261.67,262.11,261.25,262.11,18029.0
2019-08-06 14:30:00,261.87,261.93,261.35,261.5,19741.0,261.87,261.93,261.35,261.5,19741.0
2019-08-06 14:40:00,261.48,261.7,261.06,261.12,10423.0,261.48,261.7,261.06,261.12,10423.0
2019-08-06 14:50:00,261.2,261.27,260.11,260.12,13382.0,261.2,261.27,260.11,260.12,13382.0
2019-08-06 15:00:00,260.25,260.62,259.87,259.96,13283.0,260.25,260.62,259.87,259.96,13283.0
2019-08-06 15:10:00,259.88,261.15,259.79,261.11,19435.0,259.88,261.15,259.79,261.11,19435.0
2019-08-06 15:20:00,261.07,261.83,260.75,261.31,29115.0,261.07,261.83,260.75,261.31,29115.0
2019-08-06 15:30:00,261.19,262.26,261.01,262.25,39127.0,261.19,262.26,261.01,262.25,39127.0
2019-08-06 15:40:00,262.26,262.5,261.61,262.12,67894.0,262.26,262.5,261.61,262.12,67894.0
2019-08-06 15:50:00,262.33,262.64,261.49,261.86,143684.0,262.33,262.64,261.49,261.86,143684.0
2019-08-07 09:30:00,259.66,259.68,257.0,259.58,57414.0,259.66,259.68,257.0,259.58,57414.0
2019-08-07 09:40:00,259.99,260.67,257.24,258.18,41939.0,259.99,260.67,257.24,258.18,41939.0
2019-08-07 09:50:00,257.89,260.31,257.5,259.85,10692.0,257.89,260.31,257.5,259.85,10692.0
2019-08-07 10:00:00,259.9,260.64,259.39,260.54,22679.0,259.9,260.64,259.39,260.54,22679.0
2019-08-07 10:10:00,260.96,262.9,260.69,262.42,31628.0,260.96,262.9,260.69,262.42,31628.0
2019-08-07 10:20:00,262.42,263.19,261.95,262.86,28313.0,262.42,263.19,261.95,262.86,28313.0
2019-08-07 10:30:00,262.37,264.95,262.24,264.72,59525.0,262.37,264.95,262.24,264.72,59525.0
2019-08-07 10:40:00,264.79,264.8,262.5,263.55,19528.0,264.79,264.8,262.5,263.55,19528.0
2019-08-07 10:50:00,263.54,264.57,262.81,263.42,31941.0,263.54,264.57,262.81,263.42,31941.0
2019-08-07 11:00:00,263.18,263.19,261.5,262.27,16068.0,263.18,263.19,261.5,262.27,16068.0
2019-08-07 11:10:00,262.34,263.16,261.72,262.35,18660.0,262.34,263.16,261.72,262.35,18660.0
2019-08-07 11:20:00,262.54,262.55,261.01,261.57,34860.0,262.54,262.55,261.01,261.57,34860.0
2019-08-07 11:30:00,261.36,262.13,261.29,261.62,8840.0,261.36,262.13,261.29,261.62,8840.0
2019-08-07 11:40:00,261.68,261.68,259.93,260.92,20580.0,261.68,261.68,259.93,260.92,20580.0
2019-08-07 11:50:00,260.72,261.52,260.41,260.96,13593.0,260.72,261.52,260.41,260.96,13593.0
2019-08-07 12:00:00,260.87,260.95,259.39,259.47,13748.0,260.87,260.95,259.39,259.47,13748.0
2019-08-07 12:10:00,259.61,260.62,259.36,260.02,11662.0,259.61,260.62,259.36,260.02,11662.0
2019-08-07 12:20:00,259.81,259.81,259.03,259.33,7358.0,259.81,259.81,259.03,259.33,7358.0
2019-08-07 12:30:00,259.29,260.4,259.01,260.29,14750.0,259.29,260.4,259.01,260.29,14750.0
2019-08-07 12:40:00,260.21,260.95,260.15,260.54,11282.0,260.21,260.95,260.15,260.54,11282.0
2019-08-07 12:50:00,260.62,260.66,260.15,260.25,8008.0,260.62,260.66,260.15,260.25,8008.0
2019-08-07 13:00:00,260.32,260.67,260.16,260.59,7768.0,260.32,260.67,260.16,260.59,7768.0
2019-08-07 13:10:00,260.74,260.74,260.19,260.47,8091.0,260.74,260.74,260.19,260.47,8091.0
2019-08-07 13:20:00,260.43,260.68,260.2,260.54,5564.0,260.43,260.68,260.2,260.54,5564.0
2019-08-07 13:30:00,260.59,261.5,260.59,261.33,14862.0,260.59,261.5,260.59,261.33,14862.0
2019-08-07 13:40:00,261.5,262.14,261.47,261.96,10164.0,261.5,262.14,261.47,261.96,10164.0
2019-08-07 13:50:00,262.07,262.34,261.03,261.03,28889.0,262.07,262.34,261.03,261.03,28889.0
2019-08-07 14:00:00,261.12,261.48,261.04,261.23,14832.0,261.12,261.48,261.04,261.23,14832.0
2019-08-07 14:10:00,261.15,261.22,259.52,259.81,10667.0,261.15,261.22,259.52,259.81,10667.0
2019-08-07 14:20:00,259.78,260.57,259.68,260.56,10510.0,259.78,260.57,259.68,260.56,10510.0
2019-08-07 14:30:00,260.43,261.03,259.87,259.98,19971.0,260.43,261.03,259.87,259.98,19971.0
2019-08-07 14:40:00,259.95,261.82,259.93,261.3,16695.0,259.95,261.82,259.93,261.3,16695.0
2019-08-07 14:50:00,261.33,261.51,261.05,261.39,9215.0,261.33,261.51,261.05,261.39,9215.0
2019-08-07 15:00:00,261.29,261.45,260.73,260.91,19569.0,261.29,261.45,260.73,260.91,19569.0
2019-08-07 15:10:00,260.84,261.35,260.45,261.35,18443.0,260.84,261.35,260.45,261.35,18443.0
2019-08-07 15:20:00,261.32,261.68,261.28,261.67,21508.0,261.32,261.68,261.28,261.67,21508.0
2019-08-07 15:30:00,261.77,261.91,261.02,261.53,21509.0,261.77,261.91,261.02,261.53,21509.0
2019-08-07 15:40:00,261.53,261.65,260.8,260.83,26221.0,261.53,261.65,260.8,260.83,26221.0
2019-08-07 15:50:00,260.79,260.95,260.29,260.73,61491.0,260.79,260.95,260.29,260.73,61491.0
2019-08-08 09:30:00,262.13,264.48,261.61,263.31,57611.0,262.13,264.48,261.61,263.31,57611.0
2019-08-08 09:40:00,263.13,263.8,261.81,263.38,19808.0,263.13,263.8,261.81,263.38,19808.0
2019-08-08 09:50:00,262.81,264.18,261.38,263.93,31857.0,262.81,264.18,261.38,263.93,31857.0
2019-08-08 10:00:00,264.23,264.38,261.84,262.34,33322.0,264.23,264.38,261.84,262.34,33322.0
2019-08-08 10:10:00,262.35,262.94,261.53,262.61,28312.0,262.35,262.94,261.53,262.61,28312.0
2019-08-08 10:20:00,262.69,263.91,262.3,263.85,74642.0,262.69,263.91,262.3,263.85,74642.0
2019-08-08 10:30:00,263.91,265.34,263.88,265.0,50297.0,263.91,265.34,263.88,265.0,50297.0
2019-08-08 10:40:00,265.0,265.98,264.78,265.24,20061.0,265.0,265.98,264.78,265.24,20061.0
2019-08-08 10:50:00,265.23,266.73,265.18,266.58,27398.0,265.23,266.73,265.18,266.58,27398.0
2019-08-08 11:00:00,266.53,267.17,266.21,266.28,20024.0,266.53,267.17,266.21,266.28,20024.0
2019-08-08 11:10:00,266.25,267.31,266.25,267.0,18475.0,266.25,267.31,266.25,267.0,18475.0
2019-08-08 11:20:00,267.06,267.68,266.95,267.35,33172.0,267.06,267.68,266.95,267.35,33172.0
2019-08-08 11:30:00,267.41,267.61,266.63,266.77,35107.0,267.41,267.61,266.63,266.77,35107.0
2019-08-08 11:40:00,267.1,267.37,266.96,266.98,13928.0,267.1,267.37,266.96,266.98,13928.0
2019-08-08 11:50:00,266.93,267.23,266.7,266.76,13615.0,266.93,267.23,266.7,266.76,13615.0
2019-08-08 12:00:00,266.8,267.1,266.59,266.6,31962.0,266.8,267.1,266.59,266.6,31962.0
2019-08-08 12:10:00,266.6,266.66,265.99,266.5,30184.0,266.6,266.66,265.99,266.5,30184.0
2019-08-08 12:20:00,266.63,266.79,266.39,266.58,16979.0,266.63,266.79,266.39,266.58,16979.0
2019-08-08 12:30:00,266.5,266.93,266.5,266.79,9704.0,266.5,266.93,266.5,266.79,9704.0
2019-08-08 12:40:00,266.7,267.38,266.45,267.38,17180.0,266.7,267.38,266.45,267.38,17180.0
2019-08-08 12:50:00,267.33,267.44,266.88,266.92,9799.0,267.33,267.44,266.88,266.92,9799.0
2019-08-08 13:00:00,267.09,267.22,266.68,266.72,12494.0,267.09,267.22,266.68,266.72,12494.0
2019-08-08 13:10:00,266.81,267.17,266.64,266.64,12432.0,266.81,267.17,266.64,266.64,12432.0
2019-08-08 13:20:00,266.59,266.96,266.47,266.51,14415.0,266.59,266.96,266.47,266.51,14415.0
2019-08-08 13:30:00,266.86,266.9,266.66,266.8,9980.0,266.86,266.9,266.66,266.8,9980.0
2019-08-08 13:40:00,266.8,267.15,266.73,267.02,12882.0,266.8,267.15,266.73,267.02,12882.0
2019-08-08 13:50:00,267.02,267.25,266.92,267.04,13215.0,267.02,267.25,266.92,267.04,13215.0
2019-08-08 14:00:00,267.0,267.02,265.84,265.97,23695.0,267.0,267.02,265.84,265.97,23695.0
2019-08-08 14:10:00,266.02,266.27,265.85,265.88,18512.0,266.02,266.27,265.85,265.88,18512.0
2019-08-08 14:20:00,265.9,266.23,265.89,266.1,9202.0,265.9,266.23,265.89,266.1,9202.0
2019-08-08 14:30:00,266.23,266.57,266.14,266.56,12444.0,266.23,266.57,266.14,266.56,12444.0
2019-08-08 14:40:00,266.58,266.96,266.34,266.42,17524.0,266.58,266.96,266.34,266.42,17524.0
2019-08-08 14:50:00,266.47,267.21,266.46,266.83,19072.0,266.47,267.21,266.46,266.83,19072.0
2019-08-08 15:00:00,266.82,267.12,266.76,266.76,12791.0,266.82,267.12,266.76,266.76,12791.0
2019-08-08 15:10:00,266.77,267.04,266.23,266.9,16935.0,266.77,267.04,266.23,266.9,16935.0
2019-08-08 15:20:00,266.94,267.24,266.67,266.95,18147.0,266.94,267.24,266.67,266.95,18147.0
2019-08-08 15:30:00,266.93,267.59,266.92,267.39,24903.0,266.93,267.59,266.92,267.39,24903.0
2019-08-08 15:40:00,267.38,267.73,267.3,267.34,36457.0,267.38,267.73,267.3,267.34,36457.0
2019-08-08 15:50:00,267.3,267.62,266.7,267.16,107815.0,267.3,267.62,266.7,267.16,107815.0
2019-08-09 09:30:00,267.25,268.0,266.54,266.79,35143.0,267.25,268.0,266.54,266.79,35143.0
2019-08-09 09:40:00,266.16,266.23,264.24,264.89,14523.0,266.16,266.23,264.24,264.89,14523.0
2019-08-09 09:50:00,264.47,266.12,264.05,266.12,11316.0,264.47,266.12,264.05,266.12,11316.0
2019-08-09 10:00:00,266.25,267.25,265.56,265.95,18298.0,266.25,267.25,265.56,265.95,18298.0
2019-08-09 10:10:00,266.1,267.22,265.97,266.09,23499.0,266.1,267.22,265.97,266.09,23499.0
2019-08-09 10:20:00,265.88,266.05,264.8,265.11,20938.0,265.88,266.05,264.8,265.11,20938.0
2019-08-09 10:30:00,265.2,265.53,264.25,265.25,18982.0,265.2,265.53,264.25,265.25,18982.0
2019-08-09 10:40:00,265.19,265.5,264.59,264.97,19956.0,265.19,265.5,264.59,264.97,19956.0
2019-08-09 10:50:00,265.09,266.25,264.52,266.13,13456.0,265.09,266.25,264.52,266.13,13456.0
2019-08-09 11:00:00,266.13,266.36,265.17,265.36,11306.0,266.13,266.36,265.17,265.36,11306.0
2019-08-09 11:10:00,265.31,265.51,264.13,264.24,22308.0,265.31,265.51,264.13,264.24,22308.0
2019-08-09 11:20:00,264.15,264.21,263.02,263.15,18411.0,264.15,264.21,263.02,263.15,18411.0
2019-08-09 11:30:00,263.16,263.89,263.16,263.46,7633.0,263.16,263.89,263.16,263.46,7633.0
2019-08-09 11:40:00,263.35,263.91,263.2,263.91,5487.0,263.35,263.91,263.2,263.91,5487.0
2019-08-09 11:50:00,263.91,264.08,262.77,263.52,9145.0,263.91,264.08,262.77,263.52,9145.0
2019-08-09 12:00:00,263.29,263.74,263.16,263.63,7659.0,263.29,263.74,263.16,263.63,7659.0
2019-08-09 12:10:00,263.59,263.67,262.86,263.01,8049.0,263.59,263.67,262.86,263.01,8049.0
2019-08-09 12:20:00,262.74,263.32,262.74,263.19,4416.0,262.74,263.32,262.74,263.19,4416.0
2019-08-09 12:30:00,263.11,263.75,263.05,263.74,11669.0,263.11,263.75,263.05,263.74,11669.0
2019-08-09 12:40:00,263.74,264.09,263.58,264.0,7274.0,263.74,264.09,263.58,264.0,7274.0
2019-08-09 12:50:00,263.99,265.04,263.87,264.19,6937.0,263.99,265.04,263.87,264.19,6937.0
2019-08-09 13:00:00,264.19,264.72,263.98,264.09,3066.0,264.19,264.72,263.98,264.09,3066.0
2019-08-09 13:10:00,264.0,264.62,263.91,264.34,3641.0,264.0,264.62,263.91,264.34,3641.0
2019-08-09 13:20:00,264.35,265.49,264.35,265.36,28216.0,264.35,265.49,264.35,265.36,28216.0
2019-08-09 13:30:00,265.65,266.44,265.53,266.18,9975.0,265.65,266.44,265.53,266.18,9975.0
2019-08-09 13:40:00,266.2,266.6,266.15,266.57,17196.0,266.2,266.6,266.15,266.57,17196.0
2019-08-09 13:50:00,266.45,266.65,265.27,265.27,13217.0,266.45,266.65,265.27,265.27,13217.0
2019-08-09 14:00:00,265.41,265.56,265.09,265.25,6549.0,265.41,265.56,265.09,265.25,6549.0
2019-08-09 14:10:00,265.35,265.35,264.8,265.01,4576.0,265.35,265.35,264.8,265.01,4576.0
2019-08-09 14:20:00,264.89,265.55,264.89,265.29,4260.0,264.89,265.55,264.89,265.29,4260.0
2019-08-09 14:30:00,265.37,265.58,264.73,264.92,5194.0,265.37,265.58,264.73,264.92,5194.0
2019-08-09 14:40:00,264.88,265.37,264.88,265.2,6334.0,264.88,265.37,264.88,265.2,6334.0
2019-08-09 14:50:00,265.07,265.23,264.68,264.68,6297.0,265.07,265.23,264.68,264.68,6297.0
2019-08-09 15:00:00,264.76,265.62,264.66,265.34,6216.0,264.76,265.62,264.66,265.34,6216.0
2019-08-09 15:10:00,265.34,265.54,264.86,265.09,11411.0,265.34,265.54,264.86,265.09,11411.0
2019-08-09 15:20:00,264.98,265.53,264.82,265.41,8421.0,264.98,265.53,264.82,265.41,8421.0
2019-08-09 15:30:00,265.28,265.8,265.26,265.75,10939.0,265.28,265.8,265.26,265.75,10939.0
2019-08-09 15:40:00,265.76,265.76,265.21,265.32,25869.0,265.76,265.76,265.21,265.32,25869.0
2019-08-09 15:50:00,265.21,265.45,263.8,263.82,55766.0,265.21,265.45,263.8,263.82,55766.0
2019-08-12 09:30:00,261.3,262.81,260.83,261.54,32335.0,261.3,262.81,260.83,261.54,32335.0
2019-08-12 09:40:00,261.01,261.72,259.01,260.54,24873.0,261.01,261.72,259.01,260.54,24873.0
2019-08-12 09:50:00,260.57,261.13,259.84,260.41,11103.0,260.57,261.13,259.84,260.41,11103.0
2019-08-12 10:00:00,260.69,261.29,259.5,259.88,17312.0,260.69,261.29,259.5,259.88,17312.0
2019-08-12 10:10:00,260.0,260.7,259.49,260.52,12636.0,260.0,260.7,259.49,260.52,12636.0
2019-08-12 10:20:00,260.53,261.16,260.16,260.78,14333.0,260.53,261.16,260.16,260.78,14333.0
2019-08-12 10:30:00,260.8,261.3,260.75,260.96,8038.0,260.8,261.3,260.75,260.96,8038.0
2019-08-12 10:40:00,261.04,261.25,260.16,260.6,14211.0,261.04,261.25,260.16,260.6,14211.0
2019-08-12 10:50:00,260.61,261.72,260.61,261.55,8839.0,260.61,261.72,260.61,261.55,8839.0
2019-08-12 11:00:00,261.73,262.0,260.81,260.81,12930.0,261.73,262.0,260.81,260.81,12930.0
2019-08-12 11:10:00,260.63,260.68,260.01,260.36,7820.0,260.63,260.68,260.01,260.36,7820.0
2019-08-12 11:20:00,260.49,261.5,260.49,261.48,11334.0,260.49,261.5,260.49,261.48,11334.0
2019-08-12 11:30:00,261.24,261.96,261.08,261.69,11649.0,261.24,261.96,261.08,261.69,11649.0
2019-08-12 11:40:00,261.66,263.12,261.49,263.07,9174.0,261.66,263.12,261.49,263.07,9174.0
2019-08-12 11:50:00,262.86,262.99,262.36,262.36,7643.0,262.86,262.99,262.36,262.36,7643.0
2019-08-12 12:00:00,262.33,262.63,262.0,262.62,5734.0,262.33,262.63,262.0,262.62,5734.0
2019-08-12 12:10:00,262.9,263.07,261.87,262.34,12852.0,262.9,263.07,261.87,262.34,12852.0
2019-08-12 12:20:00,262.26,262.36,261.32,261.84,13004.0,262.26,262.36,261.32,261.84,13004.0
2019-08-12 12:30:00,261.82,262.0,261.53,261.84,10337.0,261.82,262.0,261.53,261.84,10337.0
2019-08-12 12:40:00,261.85,261.85,261.18,261.48,6773.0,261.85,261.85,261.18,261.48,6773.0
2019-08-12 12:50:00,261.43,261.75,260.86,261.57,6452.0,261.43,261.75,260.86,261.57,6452.0
2019-08-12 13:00:00,261.38,261.61,261.23,261.42,3401.0,261.38,261.61,261.23,261.42,3401.0
2019-08-12 13:10:00,261.4,261.9,261.28,261.45,4039.0,261.4,261.9,261.28,261.45,4039.0
2019-08-12 13:20:00,261.47,262.1,261.46,261.81,8823.0,261.47,262.1,261.46,261.81,8823.0
2019-08-12 13:30:00,261.73,261.8,261.08,261.08,3390.0,261.73,261.8,261.08,261.08,3390.0
2019-08-12 13:40:00,261.2,261.2,260.06,260.3,11302.0,261.2,261.2,260.06,260.3,11302.0
2019-08-12 13:50:00,260.18,260.51,259.83,259.98,12081.0,260.18,260.51,259.83,259.98,12081.0
2019-08-12 14:00:00,260.0,260.0,259.41,259.76,6468.0,260.0,260.0,259.41,259.76,6468.0
2019-08-12 14:10:00,259.71,260.06,259.53,259.58,9268.0,259.71,260.06,259.53,259.58,9268.0
2019-08-12 14:20:00,259.4,259.53,258.78,258.78,12310.0,259.4,259.53,258.78,258.78,12310.0
2019-08-12 14:30:00,258.83,259.56,258.83,259.5,10040.0,258.83,259.56,258.83,259.5,10040.0
2019-08-12 14:40:00,259.28,259.28,258.35,258.38,13517.0,259.28,259.28,258.35,258.38,13517.0
2019-08-12 14:50:00,258.58,258.63,257.75,258.26,30659.0,258.58,258.63,257.75,258.26,30659.0
2019-08-12 15:00:00,258.19,258.98,258.13,258.92,13647.0,258.19,258.98,258.13,258.92,13647.0
2019-08-12 15:10:00,258.92,259.45,258.66,259.33,16629.0,258.92,259.45,258.66,259.33,16629.0
2019-08-12 15:20:00,259.16,259.34,258.74,258.74,9207.0,259.16,259.34,258.74,258.74,9207.0
2019-08-12 15:30:00,258.75,259.09,258.75,258.99,3847.0,258.75,259.09,258.75,258.99,3847.0
2019-08-12 15:40:00,258.97,259.39,258.9,259.13,5784.0,258.97,259.39,258.9,259.13,5784.0
2019-08-12 15:50:00,259.22,259.38,258.53,258.57,28257.0,259.22,259.38,258.53,258.57,28257.0
2019-08-13 09:30:00,258.0,260.66,257.35,260.37,66746.0,258.0,260.66,257.35,260.37,66746.0
2019-08-13 09:40:00,260.2,262.98,259.76,262.03,39932.0,260.2,262.98,259.76,262.03,39932.0
2019-08-13 09:50:00,261.27,262.26,260.46,262.07,51493.0,261.27,262.26,260.46,262.07,51493.0
2019-08-13 10:00:00,262.31,262.44,259.49,259.89,33050.0,262.31,262.44,259.49,259.89,33050.0
2019-08-13 10:10:00,260.12,261.11,259.34,261.01,33851.0,260.12,261.11,259.34,261.01,33851.0
2019-08-13 10:20:00,261.07,261.4,259.75,260.82,22286.0,261.07,261.4,259.75,260.82,22286.0
2019-08-13 10:30:00,260.95,261.15,259.91,260.24,20463.0,260.95,261.15,259.91,260.24,20463.0
2019-08-13 10:40:00,260.23,260.45,259.48,259.85,18646.0,260.23,260.45,259.48,259.85,18646.0
2019-08-13 10:50:00,260.14,260.28,259.6,259.65,15979.0,260.14,260.28,259.6,259.65,15979.0
2019-08-13 11:00:00,259.46,260.19,259.46,260.04,15561.0,259.46,260.19,259.46,260.04,15561.0
2019-08-13 11:10:00,259.96,260.59,258.76,259.08,16394.0,259.96,260.59,258.76,259.08,16394.0
2019-08-13 11:20:00,259.22,259.48,258.63,259.33,10651.0,259.22,259.48,258.63,259.33,10651.0
2019-08-13 11:30:00,259.14,259.8,258.6,259.72,17348.0,259.14,259.8,258.6,259.72,17348.0
2019-08-13 11:40:00,259.73,260.36,259.73,260.27,22375.0,259.73,260.36,259.73,260.27,22375.0
2019-08-13 11:50:00,260.25,261.26,259.78,261.25,22256.0,260.25,261.26,259.78,261.25,22256.0
2019-08-13 12:00:00,261.33,261.65,260.65,261.65,14747.0,261.33,261.65,260.65,261.65,14747.0
2019-08-13 12:10:00,261.65,262.35,261.65,262.29,21952.0,261.65,262.35,261.65,262.29,21952.0
2019-08-13 12:20:00,262.35,262.59,261.71,261.76,13442.0,262.35,262.59,261.71,261.76,13442.0
2019-08-13 12:30:00,261.77,261.84,261.21,261.21,14820.0,261.77,261.84,261.21,261.21,14820.0
2019-08-13 12:40:00,261.31,261.47,261.03,261.31,4531.0,261.31,261.47,261.03,261.31,4531.0
2019-08-13 12:50:00,261.47,261.6,261.08,261.12,5987.0,261.47,261.6,261.08,261.12,5987.0
2019-08-13 13:00:00,261.17,261.17,260.76,260.86,12461.0,261.17,261.17,260.76,260.86,12461.0
2019-08-13 13:10:00,260.99,261.1,260.15,260.7,17736.0,260.99,261.1,260.15,260.7,17736.0
2019-08-13 13:20:00,260.73,261.36,260.73,260.94,14949.0,260.73,261.36,260.73,260.94,14949.0
2019-08-13 13:30:00,260.89,260.92,260.5,260.5,11100.0,260.89,260.92,260.5,260.5,11100.0
2019-08-13 13:40:00,260.49,261.24,260.49,261.24,8108.0,260.49,261.24,260.49,261.24,8108.0
2019-08-13 13:50:00,261.24,261.61,261.2,261.6,10771.0,261.24,261.61,261.2,261.6,10771.0
2019-08-13 14:00:00,261.57,261.68,261.42,261.49,7278.0,261.57,261.68,261.42,261.49,7278.0
2019-08-13 14:10:00,261.43,262.18,261.38,261.89,10927.0,261.43,262.18,261.38,261.89,10927.0
2019-08-13 14:20:00,261.97,262.48,261.59,262.35,25244.0,261.97,262.48,261.59,262.35,25244.0
2019-08-13 14:30:00,262.38,262.68,262.28,262.5,7323.0,262.38,262.68,262.28,262.5,7323.0
2019-08-13 14:40:00,262.59,262.67,262.38,262.63,10470.0,262.59,262.67,262.38,262.63,10470.0
2019-08-13 14:50:00,262.56,262.88,262.46,262.46,12894.0,262.56,262.88,262.46,262.46,12894.0
2019-08-13 15:00:00,262.41,262.55,261.84,262.06,14451.0,262.41,262.55,261.84,262.06,14451.0
2019-08-13 15:10:00,262.11,263.57,262.04,263.44,27426.0,262.11,263.57,262.04,263.44,27426.0
2019-08-13 15:20:00,263.42,263.5,262.97,263.15,19923.0,263.42,263.5,262.97,263.15,19923.0
2019-08-13 15:30:00,263.04,263.32,262.75,263.32,27519.0,263.04,263.32,262.75,263.32,27519.0
2019-08-13 15:40:00,263.29,263.5,262.84,263.25,24209.0,263.29,263.5,262.84,263.25,24209.0
2019-08-13 15:50:00,263.19,263.2,262.04,262.25,76365.0,263.19,263.2,262.04,262.25,76365.0
2019-08-14 09:30:00,258.34,259.88,257.47,259.43,44556.0,258.34,259.88,257.47,259.43,44556.0
2019-08-14 09:40:00,259.53,259.63,256.03,256.32,35531.0,259.53,259.63,256.03,256.32,35531.0
2019-08-14 09:50:00,256.32,258.07,255.59,257.36,20731.0,256.32,258.07,255.59,257.36,20731.0
2019-08-14 10:00:00,257.65,257.65,256.0,256.59,10239.0,257.65,257.65,256.0,256.59,10239.0
2019-08-14 10:10:00,256.56,256.98,255.96,256.4,17565.0,256.56,256.98,255.96,256.4,17565.0
2019-08-14 10:20:00,256.51,258.45,256.5,257.97,21162.0,256.51,258.45,256.5,257.97,21162.0
2019-08-14 10:30:00,257.99,258.02,257.49,257.53,21034.0,257.99,258.02,257.49,257.53,21034.0
2019-08-14 10:40:00,257.47,257.76,256.99,257.5,8768.0,257.47,257.76,256.99,257.5,8768.0
2019-08-14 10:50:00,257.39,257.61,256.33,256.33,20200.0,257.39,257.61,256.33,256.33,20200.0
2019-08-14 11:00:00,256.31,256.33,255.34,255.38,25368.0,256.31,256.33,255.34,255.38,25368.0
2019-08-14 11:10:00,255.1,255.37,254.39,254.91,21846.0,255.1,255.37,254.39,254.91,21846.0
2019-08-14 11:20:00,255.03,255.83,255.02,255.28,15208.0,255.03,255.83,255.02,255.28,15208.0
2019-08-14 11:30:00,255.4,255.61,254.56,254.86,27473.0,255.4,255.61,254.56,254.86,27473.0
2019-08-14 11:40:00,254.76,254.76,253.42,253.81,16017.0,254.76,254.76,253.42,253.81,16017.0
2019-08-14 11:50:00,253.74,253.95,252.77,253.17,24747.0,253.74,253.95,252.77,253.17,24747.0
2019-08-14 12:00:00,253.06,253.18,252.3,252.53,40511.0,253.06,253.18,252.3,252.53,40511.0
2019-08-14 12:10:00,252.53,253.62,252.53,253.37,40146.0,252.53,253.62,252.53,253.37,40146.0
2019-08-14 12:20:00,253.64,253.81,253.26,253.64,11864.0,253.64,253.81,253.26,253.64,11864.0
2019-08-14 12:30:00,253.66,254.22,253.43,254.02,21099.0,253.66,254.22,253.43,254.02,21099.0
2019-08-14 12:40:00,253.68,254.13,253.54,253.55,5642.0,253.68,254.13,253.54,253.55,5642.0
2019-08-14 12:50:00,253.41,253.44,252.41,252.5,15260.0,253.41,253.44,252.41,252.5,15260.0
2019-08-14 13:00:00,252.41,252.72,252.26,252.59,19410.0,252.41,252.72,252.26,252.59,19410.0
2019-08-14 13:10:00,252.53,252.78,252.28,252.35,14336.0,252.53,252.78,252.28,252.35,14336.0
2019-08-14 13:20:00,252.45,253.73,252.45,253.43,29474.0,252.45,253.73,252.45,253.43,29474.0
2019-08-14 13:30:00,253.43,254.56,253.33,254.13,15994.0,253.43,254.56,253.33,254.13,15994.0
2019-08-14 13:40:00,254.24,254.7,253.93,254.29,20929.0,254.24,254.7,253.93,254.29,20929.0
2019-08-14 13:50:00,254.34,254.8,253.98,254.0,8903.0,254.34,254.8,253.98,254.0,8903.0
2019-08-14 14:00:00,254.01,254.07,253.3,253.87,9336.0,254.01,254.07,253.3,253.87,9336.0
2019-08-14 14:10:00,253.87,254.32,253.64,254.09,28767.0,253.87,254.32,253.64,254.09,28767.0
2019-08-14 14:20:00,253.92,253.92,253.1,253.13,13525.0,253.92,253.92,253.1,253.13,13525.0
2019-08-14 14:30:00,253.02,253.16,252.3,252.31,16585.0,253.02,253.16,252.3,252.31,16585.0
2019-08-14 14:40:00,252.25,253.04,252.1,252.38,15354.0,252.25,253.04,252.1,252.38,15354.0
2019-08-14 14:50:00,252.52,253.16,252.33,252.98,21164.0,252.52,253.16,252.33,252.98,21164.0
2019-08-14 15:00:00,252.67,253.63,252.37,252.97,39377.0,252.67,253.63,252.37,252.97,39377.0
2019-08-14 15:10:00,253.1,253.2,252.13,252.3,63361.0,253.1,253.2,252.13,252.3,63361.0
2019-08-14 15:20:00,252.17,253.17,252.17,252.69,102254.0,252.17,253.17,252.17,252.69,102254.0
2019-08-14 15:30:00,252.62,252.62,251.69,252.49,93443.0,252.62,252.62,251.69,252.49,93443.0
2019-08-14 15:40:00,252.49,253.05,252.13,252.27,101744.0,252.49,253.05,252.13,252.27,101744.0
2019-08-14 15:50:00,252.28,253.71,252.26,252.31,170113.0,252.28,253.71,252.26,252.31,170113.0
2019-08-15 09:30:00,252.0,254.91,250.38,251.86,106807.0,252.0,254.91,250.38,251.86,106807.0
2019-08-15 09:40:00,251.27,252.55,250.5,252.09,60065.0,251.27,252.55,250.5,252.09,60065.0
2019-08-15 09:50:00,251.87,252.5,250.9,251.2,30850.0,251.87,252.5,250.9,251.2,30850.0
2019-08-15 10:00:00,251.01,251.38,250.19,251.0,44908.0,251.01,251.38,250.19,251.0,44908.0
2019-08-15 10:10:00,250.9,252.73,250.86,251.96,63678.0,250.9,252.73,250.86,251.96,63678.0
2019-08-15 10:20:00,251.86,252.4,251.51,251.64,19399.0,251.86,252.4,251.51,251.64,19399.0
2019-08-15 10:30:00,251.5,253.03,251.28,252.6,34733.0,251.5,253.03,251.28,252.6,34733.0
2019-08-15 10:40:00,252.22,253.0,252.22,252.34,31894.0,252.22,253.0,252.22,252.34,31894.0
2019-08-15 10:50:00,252.37,253.28,252.25,252.6,14347.0,252.37,253.28,252.25,252.6,14347.0
2019-08-15 11:00:00,252.51,252.77,251.73,251.82,51708.0,252.51,252.77,251.73,251.82,51708.0
2019-08-15 11:10:00,251.83,251.92,251.07,251.85,17251.0,251.83,251.92,251.07,251.85,17251.0
2019-08-15 11:20:00,251.21,252.42,251.05,251.99,32335.0,251.21,252.42,251.05,251.99,32335.0
2019-08-15 11:30:00,251.99,252.57,251.99,252.34,18515.0,251.99,252.57,251.99,252.34,18515.0
2019-08-15 11:40:00,252.19,252.31,251.53,251.9,31337.0,252.19,252.31,251.53,251.9,31337.0
2019-08-15 11:50:00,252.09,252.69,251.69,252.19,38708.0,252.09,252.69,251.69,252.19,38708.0
2019-08-15 12:00:00,252.31,252.78,252.0,252.17,49826.0,252.31,252.78,252.0,252.17,49826.0
2019-08-15 12:10:00,252.22,252.57,252.0,252.15,19317.0,252.22,252.57,252.0,252.15,19317.0
2019-08-15 12:20:00,252.15,252.2,251.72,251.78,15480.0,252.15,252.2,251.72,251.78,15480.0
2019-08-15 12:30:00,251.78,252.22,251.69,252.05,23817.0,251.78,252.22,251.69,252.05,23817.0
2019-08-15 12:40:00,252.05,252.08,251.7,251.97,23702.0,252.05,252.08,251.7,251.97,23702.0
2019-08-15 12:50:00,251.89,252.75,251.88,252.73,14532.0,251.89,252.75,251.88,252.73,14532.0
2019-08-15 13:00:00,252.73,252.73,252.34,252.45,13903.0,252.73,252.73,252.34,252.45,13903.0
2019-08-15 13:10:00,252.4,253.08,252.28,252.9,16984.0,252.4,253.08,252.28,252.9,16984.0
2019-08-15 13:20:00,253.14,253.16,252.45,252.98,37954.0,253.14,253.16,252.45,252.98,37954.0
2019-08-15 13:30:00,253.26,253.43,252.94,253.14,31838.0,253.26,253.43,252.94,253.14,31838.0
2019-08-15 13:40:00,253.13,253.16,251.42,251.56,38695.0,253.13,253.16,251.42,251.56,38695.0
2019-08-15 13:50:00,251.83,252.11,250.92,252.03,31039.0,251.83,252.11,250.92,252.03,31039.0
2019-08-15 14:00:00,252.09,252.49,251.68,252.28,96141.0,252.09,252.49,251.68,252.28,96141.0
2019-08-15 14:10:00,252.37,253.21,252.09,252.13,20263.0,252.37,253.21,252.09,252.13,20263.0
2019-08-15 14:20:00,252.2,253.01,252.2,252.71,11274.0,252.2,253.01,252.2,252.71,11274.0
2019-08-15 14:30:00,252.7,252.89,252.03,252.18,49002.0,252.7,252.89,252.03,252.18,49002.0
2019-08-15 14:40:00,252.16,252.64,251.76,252.33,22127.0,252.16,252.64,251.76,252.33,22127.0
2019-08-15 14:50:00,252.3,252.3,251.55,252.13,58607.0,252.3,252.3,251.55,252.13,58607.0
2019-08-15 15:00:00,252.3,252.78,252.2,252.57,11253.0,252.3,252.78,252.2,252.57,11253.0
2019-08-15 15:10:00,252.64,252.65,252.2,252.26,10239.0,252.64,252.65,252.2,252.26,10239.0
2019-08-15 15:20:00,252.27,252.51,252.1,252.2,26947.0,252.27,252.51,252.1,252.2,26947.0
2019-08-15 15:30:00,252.18,252.83,252.14,252.35,28174.0,252.18,252.83,252.14,252.35,28174.0
2019-08-15 15:40:00,252.41,253.19,252.01,253.09,20557.0,252.41,253.19,252.01,253.09,20557.0
2019-08-15 15:50:00,253.18,253.25,252.25,252.26,44601.0,253.18,253.25,252.25,252.26,44601.0
2019-08-16 09:30:00,255.91,257.68,255.06,256.52,60073.0,255.91,257.68,255.06,256.52,60073.0
2019-08-16 09:40:00,256.48,256.61,254.92,255.05,30358.0,256.48,256.61,254.92,255.05,30358.0
2019-08-16 09:50:00,255.23,256.21,255.04,256.21,11225.0,255.23,256.21,255.04,256.21,11225.0
2019-08-16 10:00:00,256.02,256.83,255.73,255.99,40196.0,256.02,256.83,255.73,255.99,40196.0
2019-08-16 10:10:00,256.3,256.3,255.29,255.54,9232.0,256.3,256.3,255.29,255.54,9232.0
2019-08-16 10:20:00,255.41,256.49,254.87,256.42,30121.0,255.41,256.49,254.87,256.42,30121.0
2019-08-16 10:30:00,256.3,256.79,256.15,256.63,14016.0,256.3,256.79,256.15,256.63,14016.0
2019-08-16 10:40:00,256.76,257.74,256.76,257.38,14991.0,256.76,257.74,256.76,257.38,14991.0
2019-08-16 10:50:00,257.5,258.69,257.33,258.63,29386.0,257.5,258.69,257.33,258.63,29386.0
2019-08-16 11:00:00,258.7,259.44,258.64,259.12,42121.0,258.7,259.44,258.64,259.12,42121.0
2019-08-16 11:10:00,259.2,259.22,258.09,258.38,36243.0,259.2,259.22,258.09,258.38,36243.0
2019-08-16 11:20:00,258.57,259.3,258.46,258.75,18477.0,258.57,259.3,258.46,258.75,18477.0
2019-08-16 11:30:00,258.75,258.78,257.83,258.02,9617.0,258.75,258.78,257.83,258.02,9617.0
2019-08-16 11:40:00,258.08,258.82,257.97,258.63,14682.0,258.08,258.82,257.97,258.63,14682.0
2019-08-16 11:50:00,258.69,259.08,258.64,258.99,16457.0,258.69,259.08,258.64,258.99,16457.0
2019-08-16 12:00:00,259.24,259.49,259.02,259.43,24327.0,259.24,259.49,259.02,259.43,24327.0
2019-08-16 12:10:00,259.4,259.5,258.94,259.26,22344.0,259.4,259.5,258.94,259.26,22344.0
2019-08-16 12:20:00,259.21,259.83,259.13,259.76,29958.0,259.21,259.83,259.13,259.76,29958.0
2019-08-16 12:30:00,259.76,259.9,259.2,259.46,29295.0,259.76,259.9,259.2,259.46,29295.0
2019-08-16 12:40:00,259.43,259.7,259.0,259.0,21487.0,259.43,259.7,259.0,259.0,21487.0
2019-08-16 12:50:00,259.11,259.19,258.75,258.83,6818.0,259.11,259.19,258.75,258.83,6818.0
2019-08-16 13:00:00,258.87,258.89,258.5,258.51,2961.0,258.87,258.89,258.5,258.51,2961.0
2019-08-16 13:10:00,258.56,258.77,258.35,258.43,6891.0,258.56,258.77,258.35,258.43,6891.0
2019-08-16 13:20:00,258.35,258.4,258.24,258.36,3996.0,258.35,258.4,258.24,258.36,3996.0
2019-08-16 13:30:00,258.25,258.33,258.18,258.19,6891.0,258.25,258.33,258.18,258.19,6891.0
2019-08-16 13:40:00,258.22,258.36,257.63,257.65,8554.0,258.22,258.36,257.63,257.65,8554.0
2019-08-16 13:50:00,257.68,258.0,257.68,257.93,6058.0,257.68,258.0,257.68,257.93,6058.0
2019-08-16 14:00:00,257.94,258.0,257.5,257.5,12035.0,257.94,258.0,257.5,257.5,12035.0
2019-08-16 14:10:00,257.51,258.15,257.42,258.15,11587.0,257.51,258.15,257.42,258.15,11587.0
2019-08-16 14:20:00,258.18,258.32,258.06,258.11,10978.0,258.18,258.32,258.06,258.11,10978.0
2019-08-16 14:30:00,258.02,258.09,257.78,257.84,13547.0,258.02,258.09,257.78,257.84,13547.0
2019-08-16 14:40:00,257.92,257.96,257.44,257.68,21782.0,257.92,257.96,257.44,257.68,21782.0
2019-08-16 14:50:00,257.69,257.93,257.58,257.58,9695.0,257.69,257.93,257.58,257.58,9695.0
2019-08-16 15:00:00,257.53,258.14,257.49,258.02,12615.0,257.53,258.14,257.49,258.02,12615.0
2019-08-16 15:10:00,257.94,258.08,257.77,257.95,20458.0,257.94,258.08,257.77,257.95,20458.0
2019-08-16 15:20:00,257.97,258.08,257.56,257.56,16725.0,257.97,258.08,257.56,257.56,16725.0
2019-08-16 15:30:00,257.55,257.56,256.89,256.94,30747.0,257.55,257.56,256.89,256.94,30747.0
2019-08-16 15:40:00,256.95,257.17,256.93,257.07,18177.0,256.95,257.17,256.93,257.07,18177.0
2019-08-16 15:50:00,257.08,257.66,256.89,256.91,92484.0,257.08,257.66,256.89,256.91,92484.0
2019-08-19 09:30:00,260.0,261.59,259.17,259.68,83903.0,260.0,261.59,259.17,259.68,83903.0
2019-08-19 09:40:00,259.52,259.7,256.79,257.06,30793.0,259.52,259.7,256.79,257.06,30793.0
2019-08-19 09:50:00,256.93,257.26,255.58,256.04,21424.0,256.93,257.26,255.58,256.04,21424.0
2019-08-19 10:00:00,256.07,256.32,255.5,255.6,23305.0,256.07,256.32,255.5,255.6,23305.0
2019-08-19 10:10:00,255.38,256.05,254.63,256.05,22080.0,255.38,256.05,254.63,256.05,22080.0
2019-08-19 10:20:00,255.66,255.97,254.71,255.5,23961.0,255.66,255.97,254.71,255.5,23961.0
2019-08-19 10:30:00,255.63,257.34,255.63,257.11,35749.0,255.63,257.34,255.63,257.11,35749.0
2019-08-19 10:40:00,257.15,257.63,256.56,257.52,15265.0,257.15,257.63,256.56,257.52,15265.0
2019-08-19 10:50:00,257.52,258.0,257.08,257.88,22742.0,257.52,258.0,257.08,257.88,22742.0
2019-08-19 11:00:00,257.9,258.62,257.77,258.62,28689.0,257.9,258.62,257.77,258.62,28689.0
2019-08-19 11:10:00,258.62,258.75,257.59,257.71,15912.0,258.62,258.75,257.59,257.71,15912.0
2019-08-19 11:20:00,257.88,258.55,257.85,258.17,10959.0,257.88,258.55,257.85,258.17,10959.0
2019-08-19 11:30:00,258.34,258.73,258.18,258.53,11972.0,258.34,258.73,258.18,258.53,11972.0
2019-08-19 11:40:00,258.57,258.97,258.53,258.6,16506.0,258.57,258.97,258.53,258.6,16506.0
2019-08-19 11:50:00,258.6,258.7,258.01,258.4,15451.0,258.6,258.7,258.01,258.4,15451.0
2019-08-19 12:00:00,258.46,258.46,257.25,257.69,11381.0,258.46,258.46,257.25,257.69,11381.0
2019-08-19 12:10:00,257.58,257.64,257.47,257.53,5191.0,257.58,257.64,257.47,257.53,5191.0
2019-08-19 12:20:00,257.45,257.61,257.19,257.61,55185.0,257.45,257.61,257.19,257.61,55185.0
2019-08-19 12:30:00,257.51,257.55,257.22,257.3,13209.0,257.51,257.55,257.22,257.3,13209.0
2019-08-19 12:40:00,257.25,257.29,256.94,257.15,8493.0,257.25,257.29,256.94,257.15,8493.0
2019-08-19 12:50:00,257.11,257.12,256.8,256.96,3940.0,257.11,257.12,256.8,256.96,3940.0
2019-08-19 13:00:00,257.05,257.24,256.81,256.87,13462.0,257.05,257.24,256.81,256.87,13462.0
2019-08-19 13:10:00,256.94,257.01,256.8,256.96,7039.0,256.94,257.01,256.8,256.96,7039.0
2019-08-19 13:20:00,257.05,257.07,256.62,256.89,34772.0,257.05,257.07,256.62,256.89,34772.0
2019-08-19 13:30:00,256.88,257.47,256.87,257.09,28788.0,256.88,257.47,256.87,257.09,28788.0
2019-08-19 13:40:00,257.06,257.14,256.95,256.98,22470.0,257.06,257.14,256.95,256.98,22470.0
2019-08-19 13:50:00,257.01,257.02,256.59,256.74,26268.0,257.01,257.02,256.59,256.74,26268.0
2019-08-19 14:00:00,256.78,256.8,256.3,256.38,34211.0,256.78,256.8,256.3,256.38,34211.0
2019-08-19 14:10:00,256.38,256.54,256.18,256.54,17496.0,256.38,256.54,256.18,256.54,17496.0
2019-08-19 14:20:00,256.53,256.9,256.5,256.59,25405.0,256.53,256.9,256.5,256.59,25405.0
2019-08-19 14:30:00,256.6,256.6,256.13,256.17,8866.0,256.6,256.6,256.13,256.17,8866.0
2019-08-19 14:40:00,256.17,256.37,256.1,256.12,6379.0,256.17,256.37,256.1,256.12,6379.0
2019-08-19 14:50:00,256.12,256.14,255.99,256.0,25811.0,256.12,256.14,255.99,256.0,25811.0
2019-08-19 15:00:00,256.06,256.36,255.84,256.12,10702.0,256.06,256.36,255.84,256.12,10702.0
2019-08-19 15:10:00,256.14,256.15,255.46,255.63,21956.0,256.14,256.15,255.46,255.63,21956.0
2019-08-19 15:20:00,255.63,255.63,255.22,255.39,28739.0,255.63,255.63,255.22,255.39,28739.0
2019-08-19 15:30:00,255.39,256.12,255.31,256.12,39698.0,255.39,256.12,255.31,256.12,39698.0
2019-08-19 15:40:00,256.05,256.12,255.44,255.77,30723.0,256.05,256.12,255.44,255.77,30723.0
2019-08-19 15:50:00,255.85,255.99,255.25,255.37,81857.0,255.85,255.99,255.25,255.37,81857.0
2019-08-20 09:30:00,255.5,255.54,252.58,255.23,35438.0,255.5,255.54,252.58,255.23,35438.0
2019-08-20 09:40:00,255.0,255.61,254.28,254.36,33438.0,255.0,255.61,254.28,254.36,33438.0
2019-08-20 09:50:00,254.86,255.68,254.68,254.8,20346.0,254.86,255.68,254.68,254.8,20346.0
2019-08-20 10:00:00,254.71,255.77,254.43,255.17,34179.0,254.71,255.77,254.43,255.17,34179.0
2019-08-20 10:10:00,255.29,256.98,255.08,256.73,24506.0,255.29,256.98,255.08,256.73,24506.0
2019-08-20 10:20:00,256.65,256.74,255.22,255.54,35843.0,256.65,256.74,255.22,255.54,35843.0
2019-08-20 10:30:00,255.4,255.42,254.57,254.67,24812.0,255.4,255.42,254.57,254.67,24812.0
2019-08-20 10:40:00,254.61,255.39,254.4,254.47,30086.0,254.61,255.39,254.4,254.47,30086.0
2019-08-20 10:50:00,254.45,254.92,254.26,254.55,20691.0,254.45,254.92,254.26,254.55,20691.0
2019-08-20 11:00:00,254.64,255.33,254.52,255.11,32237.0,254.64,255.33,254.52,255.11,32237.0
2019-08-20 11:10:00,255.21,255.59,254.89,254.89,12236.0,255.21,255.59,254.89,254.89,12236.0
2019-08-20 11:20:00,254.92,255.4,254.66,255.4,30345.0,254.92,255.4,254.66,255.4,30345.0
2019-08-20 11:30:00,255.37,255.93,255.05,255.72,19785.0,255.37,255.93,255.05,255.72,19785.0
2019-08-20 11:40:00,255.72,255.72,255.35,255.47,10424.0,255.72,255.72,255.35,255.47,10424.0
2019-08-20 11:50:00,255.49,256.07,255.4,255.84,9990.0,255.49,256.07,255.4,255.84,9990.0
2019-08-20 12:00:00,256.02,256.26,255.83,255.84,13493.0,256.02,256.26,255.83,255.84,13493.0
2019-08-20 12:10:00,255.84,255.96,255.53,255.81,12875.0,255.84,255.96,255.53,255.81,12875.0
2019-08-20 12:20:00,255.8,256.01,255.75,255.84,12849.0,255.8,256.01,255.75,255.84,12849.0
2019-08-20 12:30:00,255.84,255.84,255.0,255.05,16123.0,255.84,255.84,255.0,255.05,16123.0
2019-08-20 12:40:00,254.99,255.26,254.86,255.26,14893.0,254.99,255.26,254.86,255.26,14893.0
2019-08-20 12:50:00,255.32,255.32,254.93,254.99,8271.0,255.32,255.32,254.93,254.99,8271.0
2019-08-20 13:00:00,254.94,255.24,254.84,255.17,10757.0,254.94,255.24,254.84,255.17,10757.0
2019-08-20 13:10:00,255.34,255.73,255.03,255.62,11609.0,255.34,255.73,255.03,255.62,11609.0
2019-08-20 13:20:00,255.76,256.55,255.74,256.3,45605.0,255.76,256.55,255.74,256.3,45605.0
2019-08-20 13:30:00,256.37,256.46,255.94,256.18,13028.0,256.37,256.46,255.94,256.18,13028.0
2019-08-20 13:40:00,256.22,256.52,256.05,256.45,9703.0,256.22,256.52,256.05,256.45,9703.0
2019-08-20 13:50:00,256.45,257.37,256.31,257.34,33515.0,256.45,257.37,256.31,257.34,33515.0
2019-08-20 14:00:00,257.43,257.61,256.1,256.11,21170.0,257.43,257.61,256.1,256.11,21170.0
2019-08-20 14:10:00,256.12,256.32,255.47,255.72,19348.0,256.12,256.32,255.47,255.72,19348.0
2019-08-20 14:20:00,255.69,255.71,254.87,255.54,15388.0,255.69,255.71,254.87,255.54,15388.0
2019-08-20 14:30:00,255.65,256.07,255.65,255.76,4975.0,255.65,256.07,255.65,255.76,4975.0
2019-08-20 14:40:00,255.81,255.81,255.28,255.56,5865.0,255.81,255.81,255.28,255.56,5865.0
2019-08-20 14:50:00,255.57,256.03,255.47,256.03,8451.0,255.57,256.03,255.47,256.03,8451.0
2019-08-20 15:00:00,255.93,255.99,255.58,255.58,10424.0,255.93,255.99,255.58,255.58,10424.0
2019-08-20 15:10:00,255.71,255.87,255.62,255.77,9876.0,255.71,255.87,255.62,255.77,9876.0
2019-08-20 15:20:00,255.83,256.27,255.83,256.27,17273.0,255.83,256.27,255.83,256.27,17273.0
2019-08-20 15:30:00,256.26,256.44,256.01,256.11,17979.0,256.26,256.44,256.01,256.11,17979.0
2019-08-20 15:40:00,256.11,256.16,255.89,256.0,22345.0,256.11,256.16,255.89,256.0,22345.0
2019-08-20 15:50:00,255.92,256.11,255.21,255.31,122513.0,255.92,256.11,255.21,255.31,122513.0
2019-08-21 09:30:00,262.0,264.69,260.24,264.45,164077.0,262.0,264.69,260.24,264.45,164077.0
2019-08-21 09:40:00,264.43,265.52,262.56,263.8,130909.0,264.43,265.52,262.56,263.8,130909.0
2019-08-21 09:50:00,263.69,264.73,263.43,263.8,40781.0,263.69,264.73,263.43,263.8,40781.0
2019-08-21 10:00:00,264.01,264.19,263.0,264.03,42878.0,264.01,264.19,263.0,264.03,42878.0
2019-08-21 10:10:00,263.99,266.33,263.77,266.0,42980.0,263.99,266.33,263.77,266.0,42980.0
2019-08-21 10:20:00,265.94,266.13,265.26,265.56,50415.0,265.94,266.13,265.26,265.56,50415.0
2019-08-21 10:30:00,265.47,265.55,264.46,265.05,36351.0,265.47,265.55,264.46,265.05,36351.0
2019-08-21 10:40:00,265.04,265.14,264.18,264.32,17365.0,265.04,265.14,264.18,264.32,17365.0
2019-08-21 10:50:00,264.7,265.23,264.26,264.49,26252.0,264.7,265.23,264.26,264.49,26252.0
2019-08-21 11:00:00,264.57,264.58,263.74,264.07,22421.0,264.57,264.58,263.74,264.07,22421.0
2019-08-21 11:10:00,264.04,264.95,263.81,264.84,24001.0,264.04,264.95,263.81,264.84,24001.0
2019-08-21 11:20:00,264.88,265.54,264.82,264.99,11297.0,264.88,265.54,264.82,264.99,11297.0
2019-08-21 11:30:00,265.0,266.39,265.0,266.33,21231.0,265.0,266.39,265.0,266.33,21231.0
2019-08-21 11:40:00,266.34,266.73,265.88,266.4,31450.0,266.34,266.73,265.88,266.4,31450.0
2019-08-21 11:50:00,266.42,266.67,266.06,266.21,14566.0,266.42,266.67,266.06,266.21,14566.0
2019-08-21 12:00:00,266.02,266.56,266.01,266.29,13841.0,266.02,266.56,266.01,266.29,13841.0
2019-08-21 12:10:00,266.26,267.07,266.26,267.03,49986.0,266.26,267.07,266.26,267.03,49986.0
2019-08-21 12:20:00,267.06,267.64,266.82,267.41,27598.0,267.06,267.64,266.82,267.41,27598.0
2019-08-21 12:30:00,267.41,267.84,267.1,267.5,19582.0,267.41,267.84,267.1,267.5,19582.0
2019-08-21 12:40:00,267.46,267.82,267.16,267.16,23347.0,267.46,267.82,267.16,267.16,23347.0
2019-08-21 12:50:00,267.23,267.44,266.36,266.46,23627.0,267.23,267.44,266.36,266.46,23627.0
2019-08-21 13:00:00,266.52,266.57,265.95,266.15,15133.0,266.52,266.57,265.95,266.15,15133.0
2019-08-21 13:10:00,266.16,266.67,266.16,266.23,18899.0,266.16,266.67,266.16,266.23,18899.0
2019-08-21 13:20:00,266.23,266.23,265.59,265.59,13271.0,266.23,266.23,265.59,265.59,13271.0
2019-08-21 13:30:00,265.61,265.61,264.92,265.16,21463.0,265.61,265.61,264.92,265.16,21463.0
2019-08-21 13:40:00,265.15,266.22,264.94,266.16,22885.0,265.15,266.22,264.94,266.16,22885.0
2019-08-21 13:50:00,266.18,266.19,265.74,265.78,13586.0,266.18,266.19,265.74,265.78,13586.0
2019-08-21 14:00:00,265.36,265.93,265.14,265.68,15587.0,265.36,265.93,265.14,265.68,15587.0
2019-08-21 14:10:00,265.7,266.09,265.5,266.09,7090.0,265.7,266.09,265.5,266.09,7090.0
2019-08-21 14:20:00,266.03,266.39,265.81,266.28,7068.0,266.03,266.39,265.81,266.28,7068.0
2019-08-21 14:30:00,266.31,266.42,265.89,265.94,42742.0,266.31,266.42,265.89,265.94,42742.0
2019-08-21 14:40:00,265.93,266.6,265.92,266.5,26815.0,265.93,266.6,265.92,266.5,26815.0
2019-08-21 14:50:00,266.4,266.49,265.5,265.7,18210.0,266.4,266.49,265.5,265.7,18210.0
2019-08-21 15:00:00,265.62,265.69,265.2,265.43,20046.0,265.62,265.69,265.2,265.43,20046.0
2019-08-21 15:10:00,265.38,265.67,265.0,265.67,40309.0,265.38,265.67,265.0,265.67,40309.0
2019-08-21 15:20:00,265.7,265.7,265.46,265.68,11264.0,265.7,265.7,265.46,265.68,11264.0
2019-08-21 15:30:00,265.67,265.83,265.14,265.81,23525.0,265.67,265.83,265.14,265.81,23525.0
2019-08-21 15:40:00,265.67,265.75,265.39,265.46,26578.0,265.67,265.75,265.39,265.46,26578.0
2019-08-21 15:50:00,265.49,265.93,265.32,265.82,80476.0,265.49,265.93,265.32,265.82,80476.0
2019-08-22 09:30:00,266.5,267.74,264.13,265.56,77892.0,266.5,267.74,264.13,265.56,77892.0
2019-08-22 09:40:00,265.56,267.95,265.29,267.66,57555.0,265.56,267.95,265.29,267.66,57555.0
2019-08-22 09:50:00,267.67,267.91,265.95,266.56,21006.0,267.67,267.91,265.95,266.56,21006.0
2019-08-22 10:00:00,266.73,267.47,266.19,267.33,32087.0,266.73,267.47,266.19,267.33,32087.0
2019-08-22 10:10:00,267.13,267.3,266.55,266.74,25684.0,267.13,267.3,266.55,266.74,25684.0
2019-08-22 10:20:00,266.74,266.74,264.69,264.9,22440.0,266.74,266.74,264.69,264.9,22440.0
2019-08-22 10:30:00,264.88,265.03,262.5,264.06,43280.0,264.88,265.03,262.5,264.06,43280.0
2019-08-22 10:40:00,264.0,264.41,263.28,263.78,25940.0,264.0,264.41,263.28,263.78,25940.0
2019-08-22 10:50:00,263.61,264.14,263.22,263.33,27299.0,263.61,264.14,263.22,263.33,27299.0
2019-08-22 11:00:00,263.4,264.27,262.28,263.97,22621.0,263.4,264.27,262.28,263.97,22621.0
2019-08-22 11:10:00,263.79,264.13,263.16,263.59,8809.0,263.79,264.13,263.16,263.59,8809.0
2019-08-22 11:20:00,263.55,263.73,263.31,263.31,8584.0,263.55,263.73,263.31,263.31,8584.0
2019-08-22 11:30:00,263.4,263.97,263.29,263.7,7915.0,263.4,263.97,263.29,263.7,7915.0
2019-08-22 11:40:00,263.56,263.58,262.82,262.95,12477.0,263.56,263.58,262.82,262.95,12477.0
2019-08-22 11:50:00,262.87,263.08,262.62,262.84,10972.0,262.87,263.08,262.62,262.84,10972.0
2019-08-22 12:00:00,262.71,263.46,262.68,263.42,16339.0,262.71,263.46,262.68,263.42,16339.0
2019-08-22 12:10:00,263.42,263.74,263.37,263.74,9277.0,263.42,263.74,263.37,263.74,9277.0
2019-08-22 12:20:00,263.72,264.0,263.65,263.86,6540.0,263.72,264.0,263.65,263.86,6540.0
2019-08-22 12:30:00,263.87,263.94,263.42,263.94,8836.0,263.87,263.94,263.42,263.94,8836.0
2019-08-22 12:40:00,263.94,264.14,263.89,264.11,6454.0,263.94,264.14,263.89,264.11,6454.0
2019-08-22 12:50:00,264.0,264.27,263.46,263.46,7565.0,264.0,264.27,263.46,263.46,7565.0
2019-08-22 13:00:00,263.61,263.94,263.54,263.92,5020.0,263.61,263.94,263.54,263.92,5020.0
2019-08-22 13:10:00,263.91,264.25,263.84,264.25,6768.0,263.91,264.25,263.84,264.25,6768.0
2019-08-22 13:20:00,264.3,264.97,264.28,264.65,10996.0,264.3,264.97,264.28,264.65,10996.0
2019-08-22 13:30:00,264.65,264.96,264.46,264.66,7059.0,264.65,264.96,264.46,264.66,7059.0
2019-08-22 13:40:00,264.57,264.82,264.33,264.33,9903.0,264.57,264.82,264.33,264.33,9903.0
2019-08-22 13:50:00,264.42,264.84,264.41,264.77,9010.0,264.42,264.84,264.41,264.77,9010.0
2019-08-22 14:00:00,264.8,264.96,264.55,264.7,12030.0,264.8,264.96,264.55,264.7,12030.0
2019-08-22 14:10:00,264.63,264.66,264.06,264.15,7210.0,264.63,264.66,264.06,264.15,7210.0
2019-08-22 14:20:00,264.15,264.23,263.79,263.79,8524.0,264.15,264.23,263.79,263.79,8524.0
2019-08-22 14:30:00,263.71,264.46,263.71,264.42,8179.0,263.71,264.46,263.71,264.42,8179.0
2019-08-22 14:40:00,264.47,264.81,264.4,264.58,10716.0,264.47,264.81,264.4,264.58,10716.0
2019-08-22 14:50:00,264.56,264.64,264.31,264.53,10745.0,264.56,264.64,264.31,264.53,10745.0
2019-08-22 15:00:00,264.61,264.77,264.34,264.64,16323.0,264.61,264.77,264.34,264.64,16323.0
2019-08-22 15:10:00,264.67,264.7,263.8,263.95,15222.0,264.67,264.7,263.8,263.95,15222.0
2019-08-22 15:20:00,264.03,264.82,264.03,264.59,30720.0,264.03,264.82,264.03,264.59,30720.0
2019-08-22 15:30:00,264.59,264.94,264.35,264.55,29536.0,264.59,264.94,264.35,264.55,29536.0
2019-08-22 15:40:00,264.59,265.14,264.59,265.0,31954.0,264.59,265.14,264.59,265.0,31954.0
2019-08-22 15:50:00,265.06,265.36,264.47,264.64,66263.0,265.06,265.36,264.47,264.64,66263.0
2019-08-23 09:30:00,266.37,269.5,265.06,267.54,161404.0,266.37,269.5,265.06,267.54,161404.0
2019-08-23 09:40:00,267.54,269.47,267.54,268.52,35076.0,267.54,269.47,267.54,268.52,35076.0
2019-08-23 09:50:00,268.2,269.58,267.7,269.55,80146.0,268.2,269.58,267.7,269.55,80146.0
2019-08-23 10:00:00,269.35,271.19,268.23,269.99,89478.0,269.35,271.19,268.23,269.99,89478.0
2019-08-23 10:10:00,269.92,271.03,269.22,270.85,61580.0,269.92,271.03,269.22,270.85,61580.0
2019-08-23 10:20:00,270.91,271.83,270.63,271.1,86459.0,270.91,271.83,270.63,271.1,86459.0
2019-08-23 10:30:00,271.12,273.65,270.31,273.48,51775.0,271.12,273.65,270.31,273.48,51775.0
2019-08-23 10:40:00,273.36,274.56,273.27,273.42,88205.0,273.36,274.56,273.27,273.42,88205.0
2019-08-23 10:50:00,273.6,274.0,271.9,272.02,95731.0,273.6,274.0,271.9,272.02,95731.0
2019-08-23 11:00:00,272.06,272.28,267.47,267.69,42789.0,272.06,272.28,267.47,267.69,42789.0
2019-08-23 11:10:00,267.7,270.23,267.26,269.48,116830.0,267.7,270.23,267.26,269.48,116830.0
2019-08-23 11:20:00,269.34,269.45,267.12,268.82,60415.0,269.34,269.45,267.12,268.82,60415.0
2019-08-23 11:30:00,268.63,268.87,266.75,267.63,40212.0,268.63,268.87,266.75,267.63,40212.0
2019-08-23 11:40:00,267.5,267.99,267.07,267.76,27322.0,267.5,267.99,267.07,267.76,27322.0
2019-08-23 11:50:00,267.75,268.17,266.0,266.0,52146.0,267.75,268.17,266.0,266.0,52146.0
2019-08-23 12:00:00,266.0,266.01,264.69,265.56,40437.0,266.0,266.01,264.69,265.56,40437.0
2019-08-23 12:10:00,265.5,266.06,264.89,265.58,69922.0,265.5,266.06,264.89,265.58,69922.0
2019-08-23 12:20:00,265.56,265.58,264.53,264.69,16937.0,265.56,265.58,264.53,264.69,16937.0
2019-08-23 12:30:00,264.66,266.12,264.23,265.64,57158.0,264.66,266.12,264.23,265.64,57158.0
2019-08-23 12:40:00,265.81,265.81,265.0,265.15,13221.0,265.81,265.81,265.0,265.15,13221.0
2019-08-23 12:50:00,265.01,265.67,264.75,265.67,20263.0,265.01,265.67,264.75,265.67,20263.0
2019-08-23 13:00:00,265.64,265.64,264.7,265.05,27307.0,265.64,265.64,264.7,265.05,27307.0
2019-08-23 13:10:00,265.0,265.94,264.11,264.34,17659.0,265.0,265.94,264.11,264.34,17659.0
2019-08-23 13:20:00,264.25,264.42,263.56,263.61,17483.0,264.25,264.42,263.56,263.61,17483.0
2019-08-23 13:30:00,263.55,264.91,263.19,264.7,45112.0,263.55,264.91,263.19,264.7,45112.0
2019-08-23 13:40:00,264.67,265.3,264.34,264.9,15802.0,264.67,265.3,264.34,264.9,15802.0
2019-08-23 13:50:00,264.9,265.27,264.69,265.09,10721.0,264.9,265.27,264.69,265.09,10721.0
2019-08-23 14:00:00,265.09,265.32,264.72,265.1,11161.0,265.09,265.32,264.72,265.1,11161.0
2019-08-23 14:10:00,265.0,265.18,264.66,264.78,12868.0,265.0,265.18,264.66,264.78,12868.0
2019-08-23 14:20:00,264.86,264.95,264.51,264.95,11008.0,264.86,264.95,264.51,264.95,11008.0
2019-08-23 14:30:00,264.88,265.03,264.34,264.42,17572.0,264.88,265.03,264.34,264.42,17572.0
2019-08-23 14:40:00,264.35,264.78,263.69,263.82,14884.0,264.35,264.78,263.69,263.82,14884.0
2019-08-23 14:50:00,263.76,264.51,263.22,264.25,10487.0,263.76,264.51,263.22,264.25,10487.0
2019-08-23 15:00:00,264.23,264.98,263.91,264.47,17049.0,264.23,264.98,263.91,264.47,17049.0
2019-08-23 15:10:00,264.57,264.57,263.74,264.37,16024.0,264.57,264.57,263.74,264.37,16024.0
2019-08-23 15:20:00,264.38,264.57,263.87,263.89,14145.0,264.38,264.57,263.87,263.89,14145.0
2019-08-23 15:30:00,263.78,263.94,263.03,263.09,23065.0,263.78,263.94,263.03,263.09,23065.0
2019-08-23 15:40:00,263.02,263.38,262.41,262.47,44761.0,263.02,263.38,262.41,262.47,44761.0
2019-08-23 15:50:00,262.43,263.37,261.81,263.07,178603.0,262.43,263.37,261.81,263.07,178603.0
2019-08-26 09:30:00,265.0,266.24,264.12,264.8,65547.0,265.0,266.24,264.12,264.8,65547.0
2019-08-26 09:40:00,264.48,265.75,263.28,263.43,24354.0,264.48,265.75,263.28,263.43,24354.0
2019-08-26 09:50:00,263.81,265.3,263.81,265.26,13341.0,263.81,265.3,263.81,265.26,13341.0
2019-08-26 10:00:00,265.39,265.59,263.7,263.71,24900.0,265.39,265.59,263.7,263.71,24900.0
2019-08-26 10:10:00,263.57,264.26,262.93,263.21,14857.0,263.57,264.26,262.93,263.21,14857.0
2019-08-26 10:20:00,263.58,264.08,263.25,263.81,9988.0,263.58,264.08,263.25,263.81,9988.0
2019-08-26 10:30:00,263.79,264.09,262.94,262.94,15158.0,263.79,264.09,262.94,262.94,15158.0
2019-08-26 10:40:00,262.5,263.63,262.47,263.63,11423.0,262.5,263.63,262.47,263.63,11423.0
2019-08-26 10:50:00,263.17,263.63,262.87,263.38,12176.0,263.17,263.63,262.87,263.38,12176.0
2019-08-26 11:00:00,263.31,263.72,262.87,263.03,16557.0,263.31,263.72,262.87,263.03,16557.0
2019-08-26 11:10:00,262.95,263.45,262.65,262.98,19676.0,262.95,263.45,262.65,262.98,19676.0
2019-08-26 11:20:00,263.0,263.59,262.84,263.4,6622.0,263.0,263.59,262.84,263.4,6622.0
2019-08-26 11:30:00,263.1,263.4,262.93,263.12,6061.0,263.1,263.4,262.93,263.12,6061.0
2019-08-26 11:40:00,263.12,263.13,262.31,262.9,12782.0,263.12,263.13,262.31,262.9,12782.0
2019-08-26 11:50:00,262.98,263.43,262.81,263.36,8975.0,262.98,263.43,262.81,263.36,8975.0
2019-08-26 12:00:00,263.41,264.27,263.34,264.13,9569.0,263.41,264.27,263.34,264.13,9569.0
2019-08-26 12:10:00,264.19,264.24,263.66,263.73,13936.0,264.19,264.24,263.66,263.73,13936.0
2019-08-26 12:20:00,263.88,264.98,263.88,264.74,9832.0,263.88,264.98,263.88,264.74,9832.0
2019-08-26 12:30:00,264.64,264.68,264.35,264.49,5777.0,264.64,264.68,264.35,264.49,5777.0
2019-08-26 12:40:00,264.57,264.71,264.28,264.66,6674.0,264.57,264.71,264.28,264.66,6674.0
2019-08-26 12:50:00,264.68,264.94,264.48,264.82,4190.0,264.68,264.94,264.48,264.82,4190.0
2019-08-26 13:00:00,264.79,265.22,264.72,265.12,7683.0,264.79,265.22,264.72,265.12,7683.0
2019-08-26 13:10:00,265.05,265.1,264.43,264.56,6201.0,265.05,265.1,264.43,264.56,6201.0
2019-08-26 13:20:00,264.65,264.76,264.55,264.75,4432.0,264.65,264.76,264.55,264.75,4432.0
2019-08-26 13:30:00,264.81,265.15,264.58,265.15,5007.0,264.81,265.15,264.58,265.15,5007.0
2019-08-26 13:40:00,265.16,265.45,265.09,265.4,5373.0,265.16,265.45,265.09,265.4,5373.0
2019-08-26 13:50:00,265.49,265.66,265.43,265.53,8004.0,265.49,265.66,265.43,265.53,8004.0
2019-08-26 14:00:00,265.58,265.58,264.92,265.14,5134.0,265.58,265.58,264.92,265.14,5134.0
2019-08-26 14:10:00,265.24,265.26,264.99,265.26,3623.0,265.24,265.26,264.99,265.26,3623.0
2019-08-26 14:20:00,265.26,265.31,265.11,265.22,6956.0,265.26,265.31,265.11,265.22,6956.0
2019-08-26 14:30:00,265.23,265.92,265.23,265.68,4606.0,265.23,265.92,265.23,265.68,4606.0
2019-08-26 14:40:00,265.64,265.87,265.43,265.43,10000.0,265.64,265.87,265.43,265.43,10000.0
2019-08-26 14:50:00,265.41,265.93,265.38,265.87,4853.0,265.41,265.93,265.38,265.87,4853.0
2019-08-26 15:00:00,265.93,266.31,265.81,265.94,9801.0,265.93,266.31,265.81,265.94,9801.0
2019-08-26 15:10:00,265.82,266.77,265.82,266.77,20851.0,265.82,266.77,265.82,266.77,20851.0
2019-08-26 15:20:00,266.68,266.87,266.64,266.71,8400.0,266.68,266.87,266.64,266.71,8400.0
2019-08-26 15:30:00,266.79,266.87,266.51,266.6,22113.0,266.79,266.87,266.51,266.6,22113.0
2019-08-26 15:40:00,266.68,266.76,265.95,265.95,19097.0,266.68,266.76,265.95,265.95,19097.0
2019-08-26 15:50:00,265.98,266.6,265.97,266.57,64281.0,265.98,266.6,265.97,266.57,64281.0
2019-08-27 09:30:00,269.02,269.36,268.19,268.84,42798.0,269.02,269.36,268.19,268.84,42798.0
2019-08-27 09:40:00,269.05,269.6,268.62,269.3,15212.0,269.05,269.6,268.62,269.3,15212.0
2019-08-27 09:50:00,269.11,269.11,267.15,267.68,14636.0,269.11,269.11,267.15,267.68,14636.0
2019-08-27 10:00:00,267.73,268.62,267.51,268.32,34507.0,267.73,268.62,267.51,268.32,34507.0
2019-08-27 10:10:00,268.33,268.79,267.43,267.81,22782.0,268.33,268.79,267.43,267.81,22782.0
2019-08-27 10:20:00,267.98,268.22,267.28,267.5,7731.0,267.98,268.22,267.28,267.5,7731.0
2019-08-27 10:30:00,267.56,267.7,267.05,267.23,5933.0,267.56,267.7,267.05,267.23,5933.0
2019-08-27 10:40:00,267.21,267.37,266.12,266.4,8596.0,267.21,267.37,266.12,266.4,8596.0
2019-08-27 10:50:00,266.31,266.36,265.84,265.84,11303.0,266.31,266.36,265.84,265.84,11303.0
2019-08-27 11:00:00,265.97,266.46,265.31,265.31,33715.0,265.97,266.46,265.31,265.31,33715.0
2019-08-27 11:10:00,265.32,265.32,263.67,263.88,17337.0,265.32,265.32,263.67,263.88,17337.0
2019-08-27 11:20:00,263.53,264.87,263.43,264.32,8142.0,263.53,264.87,263.43,264.32,8142.0
2019-08-27 11:30:00,264.18,265.22,264.18,264.73,7500.0,264.18,265.22,264.18,264.73,7500.0
2019-08-27 11:40:00,264.66,264.7,264.05,264.62,12749.0,264.66,264.7,264.05,264.62,12749.0
2019-08-27 11:50:00,264.6,264.78,263.82,264.22,7703.0,264.6,264.78,263.82,264.22,7703.0
2019-08-27 12:00:00,264.37,264.83,263.71,264.24,8916.0,264.37,264.83,263.71,264.24,8916.0
2019-08-27 12:10:00,264.25,264.25,263.74,263.8,8325.0,264.25,264.25,263.74,263.8,8325.0
2019-08-27 12:20:00,264.02,264.17,263.66,263.66,5248.0,264.02,264.17,263.66,263.66,5248.0
2019-08-27 12:30:00,263.57,263.58,262.27,262.27,10870.0,263.57,263.58,262.27,262.27,10870.0
2019-08-27 12:40:00,262.04,263.36,261.94,263.36,16922.0,262.04,263.36,261.94,263.36,16922.0
2019-08-27 12:50:00,263.16,263.16,262.38,262.52,6550.0,263.16,263.16,262.38,262.52,6550.0
2019-08-27 13:00:00,262.51,263.15,262.32,263.03,7353.0,262.51,263.15,262.32,263.03,7353.0
2019-08-27 13:10:00,263.06,263.2,262.56,263.12,6898.0,263.06,263.2,262.56,263.12,6898.0
2019-08-27 13:20:00,263.08,263.66,262.9,263.66,8700.0,263.08,263.66,262.9,263.66,8700.0
2019-08-27 13:30:00,263.64,264.69,263.33,264.28,7414.0,263.64,264.69,263.33,264.28,7414.0
2019-08-27 13:40:00,264.27,264.91,264.27,264.75,12592.0,264.27,264.91,264.27,264.75,12592.0
2019-08-27 13:50:00,264.76,264.99,264.39,264.6,12696.0,264.76,264.99,264.39,264.6,12696.0
2019-08-27 14:00:00,264.45,264.82,264.26,264.54,13820.0,264.45,264.82,264.26,264.54,13820.0
2019-08-27 14:10:00,264.5,264.61,264.13,264.56,6308.0,264.5,264.61,264.13,264.56,6308.0
2019-08-27 14:20:00,264.72,265.0,264.56,264.73,9043.0,264.72,265.0,264.56,264.73,9043.0
2019-08-27 14:30:00,264.59,265.13,264.25,265.13,13283.0,264.59,265.13,264.25,265.13,13283.0
2019-08-27 14:40:00,265.17,266.0,265.08,265.87,14153.0,265.17,266.0,265.08,265.87,14153.0
2019-08-27 14:50:00,265.89,266.63,265.89,266.41,12859.0,265.89,266.63,265.89,266.41,12859.0
2019-08-27 15:00:00,266.38,266.84,266.21,266.64,13819.0,266.38,266.84,266.21,266.64,13819.0
2019-08-27 15:10:00,266.62,266.62,266.04,266.45,13146.0,266.62,266.62,266.04,266.45,13146.0
2019-08-27 15:20:00,266.32,266.42,266.13,266.41,14415.0,266.32,266.42,266.13,266.41,14415.0
2019-08-27 15:30:00,266.24,266.5,265.89,266.27,17288.0,266.24,266.5,265.89,266.27,17288.0
2019-08-27 15:40:00,266.31,266.74,265.87,266.34,28222.0,266.31,266.74,265.87,266.34,28222.0
2019-08-27 15:50:00,266.25,266.33,265.46,266.19,85865.0,266.25,266.33,265.46,266.19,85865.0
2019-08-28 09:30:00,261.77,263.31,260.61,260.96,57049.0,261.77,263.31,260.61,260.96,57049.0
2019-08-28 09:40:00,260.91,262.37,259.6,259.82,53984.0,260.91,262.37,259.6,259.82,53984.0
2019-08-28 09:50:00,259.76,260.73,258.56,259.43,40460.0,259.76,260.73,258.56,259.43,40460.0
2019-08-28 10:00:00,259.39,260.54,258.73,259.6,39555.0,259.39,260.54,258.73,259.6,39555.0
2019-08-28 10:10:00,259.89,260.87,259.34,260.39,24149.0,259.89,260.87,259.34,260.39,24149.0
2019-08-28 10:20:00,260.3,260.63,259.75,260.12,15566.0,260.3,260.63,259.75,260.12,15566.0
2019-08-28 10:30:00,260.11,260.76,260.01,260.36,9509.0,260.11,260.76,260.01,260.36,9509.0
2019-08-28 10:40:00,260.23,260.8,259.82,260.0,24871.0,260.23,260.8,259.82,260.0,24871.0
2019-08-28 10:50:00,259.94,260.71,259.84,260.65,24138.0,259.94,260.71,259.84,260.65,24138.0
2019-08-28 11:00:00,260.56,260.63,259.5,259.64,23666.0,260.56,260.63,259.5,259.64,23666.0
2019-08-28 11:10:00,259.65,259.69,258.66,259.07,24030.0,259.65,259.69,258.66,259.07,24030.0
2019-08-28 11:20:00,259.17,259.49,258.63,259.4,18210.0,259.17,259.49,258.63,259.4,18210.0
2019-08-28 11:30:00,259.47,260.12,259.41,259.91,14533.0,259.47,260.12,259.41,259.91,14533.0
2019-08-28 11:40:00,259.95,260.42,259.53,259.99,16246.0,259.95,260.42,259.53,259.99,16246.0
2019-08-28 11:50:00,260.06,260.07,259.02,259.05,11744.0,260.06,260.07,259.02,259.05,11744.0
2019-08-28 12:00:00,259.12,259.23,259.0,259.15,11462.0,259.12,259.23,259.0,259.15,11462.0
2019-08-28 12:10:00,259.25,259.8,259.21,259.8,6725.0,259.25,259.8,259.21,259.8,6725.0
2019-08-28 12:20:00,259.82,259.9,259.6,259.65,6986.0,259.82,259.9,259.6,259.65,6986.0
2019-08-28 12:30:00,259.65,259.93,259.54,259.6,12900.0,259.65,259.93,259.54,259.6,12900.0
2019-08-28 12:40:00,259.54,259.74,259.44,259.62,7314.0,259.54,259.74,259.44,259.62,7314.0
2019-08-28 12:50:00,259.53,259.95,259.5,259.77,5723.0,259.53,259.95,259.5,259.77,5723.0
2019-08-28 13:00:00,259.7,259.76,259.29,259.48,7243.0,259.7,259.76,259.29,259.48,7243.0
2019-08-28 13:10:00,259.38,259.43,258.65,258.72,37995.0,259.38,259.43,258.65,258.72,37995.0
2019-08-28 13:20:00,258.71,258.9,258.22,258.42,21720.0,258.71,258.9,258.22,258.42,21720.0
2019-08-28 13:30:00,258.47,258.61,258.3,258.56,7873.0,258.47,258.61,258.3,258.56,7873.0
2019-08-28 13:40:00,258.51,258.75,258.22,258.69,18268.0,258.51,258.75,258.22,258.69,18268.0
2019-08-28 13:50:00,258.68,258.7,258.27,258.38,16784.0,258.68,258.7,258.27,258.38,16784.0
2019-08-28 14:00:00,258.36,258.84,258.25,258.81,12975.0,258.36,258.84,258.25,258.81,12975.0
2019-08-28 14:10:00,258.8,258.9,258.47,258.72,10138.0,258.8,258.9,258.47,258.72,10138.0
2019-08-28 14:20:00,258.72,258.81,258.47,258.66,12915.0,258.72,258.81,258.47,258.66,12915.0
2019-08-28 14:30:00,258.76,260.63,258.74,260.63,58854.0,258.76,260.63,258.74,260.63,58854.0
2019-08-28 14:40:00,260.7,262.62,260.7,262.51,77826.0,260.7,262.62,260.7,262.51,77826.0
2019-08-28 14:50:00,262.41,262.78,261.62,262.48,67021.0,262.41,262.78,261.62,262.48,67021.0
2019-08-28 15:00:00,262.54,262.93,261.27,261.52,50202.0,262.54,262.93,261.27,261.52,50202.0
2019-08-28 15:10:00,261.39,262.24,261.37,262.24,22509.0,261.39,262.24,261.37,262.24,22509.0
2019-08-28 15:20:00,262.07,262.11,261.24,261.57,25837.0,262.07,262.11,261.24,261.57,25837.0
2019-08-28 15:30:00,261.51,261.83,261.19,261.27,28046.0,261.51,261.83,261.19,261.27,28046.0
2019-08-28 15:40:00,261.16,261.29,260.94,261.07,38934.0,261.16,261.29,260.94,261.07,38934.0
2019-08-28 15:50:00,261.12,261.41,260.32,260.32,97654.0,261.12,261.41,260.32,260.32,97654.0
2019-08-29 09:30:00,263.86,265.9,261.23,261.23,46271.0,263.86,265.9,261.23,261.23,46271.0
2019-08-29 09:40:00,261.94,262.83,260.59,262.26,34566.0,261.94,262.83,260.59,262.26,34566.0
2019-08-29 09:50:00,262.62,264.68,262.2,264.19,35608.0,262.62,264.68,262.2,264.19,35608.0
2019-08-29 10:00:00,264.1,264.1,262.08,262.33,25801.0,264.1,264.1,262.08,262.33,25801.0
2019-08-29 10:10:00,262.16,263.0,261.66,262.34,23094.0,262.16,263.0,261.66,262.34,23094.0
2019-08-29 10:20:00,262.44,262.87,261.92,262.32,31329.0,262.44,262.87,261.92,262.32,31329.0
2019-08-29 10:30:00,262.2,262.98,261.2,262.58,28364.0,262.2,262.98,261.2,262.58,28364.0
2019-08-29 10:40:00,262.59,262.76,261.76,261.83,12382.0,262.59,262.76,261.76,261.83,12382.0
2019-08-29 10:50:00,262.06,262.39,261.62,262.18,19495.0,262.06,262.39,261.62,262.18,19495.0
2019-08-29 11:00:00,262.29,262.67,262.08,262.67,20841.0,262.29,262.67,262.08,262.67,20841.0
2019-08-29 11:10:00,262.5,264.05,262.5,262.79,22893.0,262.5,264.05,262.5,262.79,22893.0
2019-08-29 11:20:00,262.79,263.05,262.54,262.87,10392.0,262.79,263.05,262.54,262.87,10392.0
2019-08-29 11:30:00,262.98,263.47,262.82,262.88,37577.0,262.98,263.47,262.82,262.88,37577.0
2019-08-29 11:40:00,262.93,263.79,262.66,263.76,23940.0,262.93,263.79,262.66,263.76,23940.0
2019-08-29 11:50:00,263.69,263.87,263.18,263.69,8451.0,263.69,263.87,263.18,263.69,8451.0
2019-08-29 12:00:00,263.53,263.84,263.37,263.72,11701.0,263.53,263.84,263.37,263.72,11701.0
2019-08-29 12:10:00,263.73,264.69,263.72,264.62,43102.0,263.73,264.69,263.72,264.62,43102.0
2019-08-29 12:20:00,264.65,264.85,263.85,263.94,29307.0,264.65,264.85,263.85,263.94,29307.0
2019-08-29 12:30:00,263.96,264.85,263.86,264.76,14145.0,263.96,264.85,263.86,264.76,14145.0
2019-08-29 12:40:00,264.74,265.0,264.11,264.35,12515.0,264.74,265.0,264.11,264.35,12515.0
2019-08-29 12:50:00,264.17,264.6,264.04,264.55,8252.0,264.17,264.6,264.04,264.55,8252.0
2019-08-29 13:00:00,264.59,264.97,264.59,264.73,14538.0,264.59,264.97,264.59,264.73,14538.0
2019-08-29 13:10:00,264.6,265.0,264.54,265.0,13106.0,264.6,265.0,264.54,265.0,13106.0
2019-08-29 13:20:00,265.0,265.46,264.88,264.88,14847.0,265.0,265.46,264.88,264.88,14847.0
2019-08-29 13:30:00,264.82,265.31,264.68,265.24,7929.0,264.82,265.31,264.68,265.24,7929.0
2019-08-29 13:40:00,265.25,265.35,264.85,264.99,11595.0,265.25,265.35,264.85,264.99,11595.0
2019-08-29 13:50:00,264.95,265.49,264.88,265.49,9571.0,264.95,265.49,264.88,265.49,9571.0
2019-08-29 14:00:00,265.48,265.95,265.47,265.63,12106.0,265.48,265.95,265.47,265.63,12106.0
2019-08-29 14:10:00,265.65,265.78,265.03,265.12,12645.0,265.65,265.78,265.03,265.12,12645.0
2019-08-29 14:20:00,265.05,265.63,265.04,265.48,6226.0,265.05,265.63,265.04,265.48,6226.0
2019-08-29 14:30:00,265.49,265.75,265.23,265.4,10138.0,265.49,265.75,265.23,265.4,10138.0
2019-08-29 14:40:00,265.38,265.41,265.08,265.19,14459.0,265.38,265.41,265.08,265.19,14459.0
2019-08-29 14:50:00,265.23,265.33,265.02,265.06,6490.0,265.23,265.33,265.02,265.06,6490.0
2019-08-29 15:00:00,265.03,265.08,264.82,264.91,10579.0,265.03,265.08,264.82,264.91,10579.0
2019-08-29 15:10:00,264.89,265.17,264.74,265.01,7364.0,264.89,265.17,264.74,265.01,7364.0
2019-08-29 15:20:00,265.06,265.31,264.81,264.91,8891.0,265.06,265.31,264.81,264.91,8891.0
2019-08-29 15:30:00,264.99,265.12,264.53,264.92,16484.0,264.99,265.12,264.53,264.92,16484.0
2019-08-29 15:40:00,264.92,265.31,264.82,265.26,19388.0,264.92,265.31,264.82,265.26,19388.0
2019-08-29 15:50:00,265.29,265.38,264.57,264.83,40837.0,265.29,265.38,264.57,264.83,40837.0
2019-08-30 09:30:00,265.91,266.58,265.31,266.19,51802.0,265.91,266.58,265.31,266.19,51802.0
2019-08-30 09:40:00,266.21,266.55,263.41,265.1,34742.0,266.21,266.55,263.41,265.1,34742.0
2019-08-30 09:50:00,265.69,265.72,264.16,265.71,24568.0,265.69,265.72,264.16,265.71,24568.0
2019-08-30 10:00:00,265.41,266.07,265.22,265.72,17911.0,265.41,266.07,265.22,265.72,17911.0
2019-08-30 10:10:00,265.56,265.78,263.39,264.08,18373.0,265.56,265.78,263.39,264.08,18373.0
2019-08-30 10:20:00,263.94,264.06,262.13,262.34,50355.0,263.94,264.06,262.13,262.34,50355.0
2019-08-30 10:30:00,262.34,263.41,262.33,262.68,15066.0,262.34,263.41,262.33,262.68,15066.0
2019-08-30 10:40:00,262.68,263.11,261.95,262.24,24727.0,262.68,263.11,261.95,262.24,24727.0
2019-08-30 10:50:00,262.14,262.14,261.07,261.07,31022.0,262.14,262.14,261.07,261.07,31022.0
2019-08-30 11:00:00,261.09,261.09,259.43,260.4,39539.0,261.09,261.09,259.43,260.4,39539.0
2019-08-30 11:10:00,260.16,260.63,258.62,258.66,26718.0,260.16,260.63,258.62,258.66,26718.0
2019-08-30 11:20:00,258.64,258.65,256.83,257.88,40265.0,258.64,258.65,256.83,257.88,40265.0
2019-08-30 11:30:00,257.95,258.84,257.81,258.84,25895.0,257.95,258.84,257.81,258.84,25895.0
2019-08-30 11:40:00,258.75,259.08,258.56,258.84,24575.0,258.75,259.08,258.56,258.84,24575.0
2019-08-30 11:50:00,258.74,258.94,258.5,258.5,53781.0,258.74,258.94,258.5,258.5,53781.0
2019-08-30 12:00:00,258.44,258.84,257.32,257.5,22433.0,258.44,258.84,257.32,257.5,22433.0
2019-08-30 12:10:00,257.5,257.99,257.33,257.35,28230.0,257.5,257.99,257.33,257.35,28230.0
2019-08-30 12:20:00,257.3,257.42,256.82,256.82,31492.0,257.3,257.42,256.82,256.82,31492.0
2019-08-30 12:30:00,256.8,257.65,256.7,257.22,34526.0,256.8,257.65,256.7,257.22,34526.0
2019-08-30 12:40:00,257.07,257.07,256.65,256.79,19225.0,257.07,257.07,256.65,256.79,19225.0
2019-08-30 12:50:00,256.83,257.46,256.71,257.42,17373.0,256.83,257.46,256.71,257.42,17373.0
2019-08-30 13:00:00,257.42,257.76,257.03,257.76,42014.0,257.42,257.76,257.03,257.76,42014.0
2019-08-30 13:10:00,257.58,258.33,257.46,258.33,5034.0,257.58,258.33,257.46,258.33,5034.0
2019-08-30 13:20:00,258.32,258.56,258.1,258.32,9547.0,258.32,258.56,258.1,258.32,9547.0
2019-08-30 13:30:00,258.41,258.76,258.35,258.64,7973.0,258.41,258.76,258.35,258.64,7973.0
2019-08-30 13:40:00,258.73,259.37,258.73,259.31,6325.0,258.73,259.37,258.73,259.31,6325.0
2019-08-30 13:50:00,259.31,259.32,258.76,258.9,15235.0,259.31,259.32,258.76,258.9,15235.0
2019-08-30 14:00:00,258.88,259.37,258.79,259.37,8350.0,258.88,259.37,258.79,259.37,8350.0
2019-08-30 14:10:00,259.39,259.82,259.3,259.82,9269.0,259.39,259.82,259.3,259.82,9269.0
2019-08-30 14:20:00,259.71,260.24,259.64,260.24,12575.0,259.71,260.24,259.64,260.24,12575.0
2019-08-30 14:30:00,260.26,260.35,259.94,260.28,7707.0,260.26,260.35,259.94,260.28,7707.0
2019-08-30 14:40:00,260.18,260.36,259.98,260.14,9962.0,260.18,260.36,259.98,260.14,9962.0
2019-08-30 14:50:00,260.22,260.28,259.56,259.62,11813.0,260.22,260.28,259.56,259.62,11813.0
2019-08-30 15:00:00,259.52,259.6,259.01,259.31,12065.0,259.52,259.6,259.01,259.31,12065.0
2019-08-30 15:10:00,259.41,259.57,259.11,259.56,8280.0,259.41,259.57,259.11,259.56,8280.0
2019-08-30 15:20:00,259.69,260.15,259.5,260.15,35953.0,259.69,260.15,259.5,260.15,35953.0
2019-08-30 15:30:00,260.18,260.89,260.15,260.85,17663.0,260.18,260.89,260.15,260.85,17663.0
2019-08-30 15:40:00,260.69,260.83,260.49,260.54,24288.0,260.69,260.83,260.49,260.54,24288.0
2019-08-30 15:50:00,260.55,261.56,260.55,261.33,77280.0,260.55,261.56,260.55,261.33,77280.0
2019-09-03 09:30:00,264.09,264.8,261.55,263.89,57114.0,264.09,264.8,261.55,263.89,57114.0
2019-09-03 09:40:00,264.09,264.38,262.51,263.35,35030.0,264.09,264.38,262.51,263.35,35030.0
2019-09-03 09:50:00,263.6,265.3,263.5,264.46,23748.0,263.6,265.3,263.5,264.46,23748.0
2019-09-03 10:00:00,264.46,264.46,262.12,262.87,37234.0,264.46,264.46,262.12,262.87,37234.0
2019-09-03 10:10:00,262.94,264.45,262.94,263.9,14894.0,262.94,264.45,262.94,263.9,14894.0
2019-09-03 10:20:00,263.74,263.98,263.07,263.58,14100.0,263.74,263.98,263.07,263.58,14100.0
2019-09-03 10:30:00,263.65,264.06,262.57,263.16,15689.0,263.65,264.06,262.57,263.16,15689.0
2019-09-03 10:40:00,263.14,265.38,263.14,265.38,36964.0,263.14,265.38,263.14,265.38,36964.0
2019-09-03 10:50:00,265.09,265.51,264.13,265.51,15233.0,265.09,265.51,264.13,265.51,15233.0
2019-09-03 11:00:00,265.45,265.56,264.18,264.28,22769.0,265.45,265.56,264.18,264.28,22769.0
2019-09-03 11:10:00,264.24,264.24,263.19,263.21,16018.0,264.24,264.24,263.19,263.21,16018.0
2019-09-03 11:20:00,263.58,263.71,263.18,263.6,19713.0,263.58,263.71,263.18,263.6,19713.0
2019-09-03 11:30:00,263.59,264.18,263.5,264.04,10790.0,263.59,264.18,263.5,264.04,10790.0
2019-09-03 11:40:00,264.17,265.29,263.95,264.99,14807.0,264.17,265.29,263.95,264.99,14807.0
2019-09-03 11:50:00,265.02,265.21,264.52,264.63,5549.0,265.02,265.21,264.52,264.63,5549.0
2019-09-03 12:00:00,264.65,265.02,264.08,264.1,8177.0,264.65,265.02,264.08,264.1,8177.0
2019-09-03 12:10:00,264.04,264.39,264.04,264.09,5153.0,264.04,264.39,264.04,264.09,5153.0
2019-09-03 12:20:00,264.1,264.5,263.93,264.5,15390.0,264.1,264.5,263.93,264.5,15390.0
2019-09-03 12:30:00,264.47,264.6,263.68,263.75,19534.0,264.47,264.6,263.68,263.75,19534.0
2019-09-03 12:40:00,263.79,264.09,263.5,263.5,6135.0,263.79,264.09,263.5,263.5,6135.0
2019-09-03 12:50:00,263.26,263.49,262.93,263.39,9926.0,263.26,263.49,262.93,263.39,9926.0
2019-09-03 13:00:00,263.64,263.86,263.12,263.13,25886.0,263.64,263.86,263.12,263.13,25886.0
2019-09-03 13:10:00,263.18,263.25,262.69,262.82,8778.0,263.18,263.25,262.69,262.82,8778.0
2019-09-03 13:20:00,262.76,262.76,262.57,262.57,5376.0,262.76,262.76,262.57,262.57,5376.0
2019-09-03 13:30:00,262.5,262.51,261.67,262.09,19290.0,262.5,262.51,261.67,262.09,19290.0
2019-09-03 13:40:00,262.04,262.25,261.08,261.46,8581.0,262.04,262.25,261.08,261.46,8581.0
2019-09-03 13:50:00,261.39,261.39,261.0,261.25,13906.0,261.39,261.39,261.0,261.25,13906.0
2019-09-03 14:00:00,261.2,261.77,261.2,261.48,8757.0,261.2,261.77,261.2,261.48,8757.0
2019-09-03 14:10:00,261.53,261.81,261.34,261.43,16196.0,261.53,261.81,261.34,261.43,16196.0
2019-09-03 14:20:00,261.53,261.92,261.47,261.84,7830.0,261.53,261.92,261.47,261.84,7830.0
2019-09-03 14:30:00,261.82,262.61,261.82,262.32,7479.0,261.82,262.61,261.82,262.32,7479.0
2019-09-03 14:40:00,262.47,262.69,262.32,262.65,10654.0,262.47,262.69,262.32,262.65,10654.0
2019-09-03 14:50:00,262.65,262.77,262.15,262.15,5596.0,262.65,262.77,262.15,262.15,5596.0
2019-09-03 15:00:00,262.23,262.31,261.85,262.06,10913.0,262.23,262.31,261.85,262.06,10913.0
2019-09-03 15:10:00,261.95,262.31,261.86,262.16,13499.0,261.95,262.31,261.86,262.16,13499.0
2019-09-03 15:20:00,262.22,262.68,262.17,262.4,23374.0,262.22,262.68,262.17,262.4,23374.0
2019-09-03 15:30:00,262.41,263.05,262.16,262.94,35077.0,262.41,263.05,262.16,262.94,35077.0
2019-09-03 15:40:00,262.98,263.17,262.56,262.79,23366.0,262.98,263.17,262.56,262.79,23366.0
2019-09-03 15:50:00,262.8,263.39,262.6,263.26,82279.0,262.8,263.39,262.6,263.26,82279.0
2019-09-04 09:30:00,265.72,268.27,265.43,267.4,36607.0,265.72,268.27,265.43,267.4,36607.0
2019-09-04 09:40:00,267.64,267.81,266.51,266.62,14179.0,267.64,267.81,266.51,266.62,14179.0
2019-09-04 09:50:00,266.5,267.23,266.0,266.79,25495.0,266.5,267.23,266.0,266.79,25495.0
2019-09-04 10:00:00,266.76,266.89,266.15,266.15,9346.0,266.76,266.89,266.15,266.15,9346.0
2019-09-04 10:10:00,266.02,266.02,265.25,265.91,7028.0,266.02,266.02,265.25,265.91,7028.0
2019-09-04 10:20:00,265.72,266.56,265.53,266.5,12235.0,265.72,266.56,265.53,266.5,12235.0
2019-09-04 10:30:00,266.4,266.67,266.1,266.67,9985.0,266.4,266.67,266.1,266.67,9985.0
2019-09-04 10:40:00,266.67,267.78,266.63,267.43,14197.0,266.67,267.78,266.63,267.43,14197.0
2019-09-04 10:50:00,267.47,267.76,266.42,266.62,14647.0,267.47,267.76,266.42,266.62,14647.0
2019-09-04 11:00:00,266.84,267.75,266.84,267.58,50781.0,266.84,267.75,266.84,267.58,50781.0
2019-09-04 11:10:00,267.56,268.33,267.43,267.89,12447.0,267.56,268.33,267.43,267.89,12447.0
2019-09-04 11:20:00,267.96,268.69,267.96,268.27,9532.0,267.96,268.69,267.96,268.27,9532.0
2019-09-04 11:30:00,268.4,269.0,268.26,268.89,8529.0,268.4,269.0,268.26,268.89,8529.0
2019-09-04 11:40:00,268.73,268.9,268.4,268.51,12718.0,268.73,268.9,268.4,268.51,12718.0
2019-09-04 11:50:00,268.6,268.82,268.14,268.49,8023.0,268.6,268.82,268.14,268.49,8023.0
2019-09-04 12:00:00,268.59,269.01,268.59,268.84,7496.0,268.59,269.01,268.59,268.84,7496.0
2019-09-04 12:10:00,268.8,268.85,268.19,268.36,6482.0,268.8,268.85,268.19,268.36,6482.0
2019-09-04 12:20:00,268.32,268.53,268.15,268.38,5599.0,268.32,268.53,268.15,268.38,5599.0
2019-09-04 12:30:00,268.31,268.6,268.1,268.6,10734.0,268.31,268.6,268.1,268.6,10734.0
2019-09-04 12:40:00,268.57,269.65,268.51,269.56,33374.0,268.57,269.65,268.51,269.56,33374.0
2019-09-04 12:50:00,269.7,269.81,269.4,269.65,11790.0,269.7,269.81,269.4,269.65,11790.0
2019-09-04 13:00:00,269.66,270.14,269.49,269.65,20636.0,269.66,270.14,269.49,269.65,20636.0
2019-09-04 13:10:00,269.61,269.77,269.28,269.37,9221.0,269.61,269.77,269.28,269.37,9221.0
2019-09-04 13:20:00,269.4,269.44,268.77,269.04,8842.0,269.4,269.44,268.77,269.04,8842.0
2019-09-04 13:30:00,269.02,269.02,268.5,268.5,6802.0,269.02,269.02,268.5,268.5,6802.0
2019-09-04 13:40:00,268.55,269.07,268.5,268.92,8192.0,268.55,269.07,268.5,268.92,8192.0
2019-09-04 13:50:00,268.73,268.9,268.5,268.62,10611.0,268.73,268.9,268.5,268.62,10611.0
2019-09-04 14:00:00,268.51,268.74,268.33,268.42,10041.0,268.51,268.74,268.33,268.42,10041.0
2019-09-04 14:10:00,268.38,268.38,267.82,267.91,4759.0,268.38,268.38,267.82,267.91,4759.0
2019-09-04 14:20:00,267.94,267.94,267.47,267.67,11237.0,267.94,267.94,267.47,267.67,11237.0
2019-09-04 14:30:00,267.69,267.84,267.5,267.55,7216.0,267.69,267.84,267.5,267.55,7216.0
2019-09-04 14:40:00,267.5,267.94,267.22,267.9,31428.0,267.5,267.94,267.22,267.9,31428.0
2019-09-04 14:50:00,267.91,268.44,267.75,267.92,9356.0,267.91,268.44,267.75,267.92,9356.0
2019-09-04 15:00:00,267.99,268.27,267.98,268.19,10590.0,267.99,268.27,267.98,268.19,10590.0
2019-09-04 15:10:00,268.25,268.27,267.91,268.15,7000.0,268.25,268.27,267.91,268.15,7000.0
2019-09-04 15:20:00,268.14,268.22,267.88,268.22,20047.0,268.14,268.22,267.88,268.22,20047.0
2019-09-04 15:30:00,268.34,268.69,268.13,268.4,15810.0,268.34,268.69,268.13,268.4,15810.0
2019-09-04 15:40:00,268.35,268.66,268.23,268.56,23995.0,268.35,268.66,268.23,268.56,23995.0
2019-09-04 15:50:00,268.62,268.97,268.4,268.4,74140.0,268.62,268.97,268.4,268.4,74140.0
2019-09-05 09:30:00,270.32,271.0,267.62,268.35,77376.0,270.32,271.0,267.62,268.35,77376.0
2019-09-05 09:40:00,268.36,268.47,265.66,267.48,60307.0,268.36,268.47,265.66,267.48,60307.0
2019-09-05 09:50:00,267.44,269.42,267.0,269.24,45946.0,267.44,269.42,267.0,269.24,45946.0
2019-09-05 10:00:00,269.24,271.63,269.08,271.63,29741.0,269.24,271.63,269.08,271.63,29741.0
2019-09-05 10:10:00,271.49,273.16,271.14,272.89,36828.0,271.49,273.16,271.14,272.89,36828.0
2019-09-05 10:20:00,272.93,272.98,270.3,270.88,75315.0,272.93,272.98,270.3,270.88,75315.0
2019-09-05 10:30:00,270.72,271.15,268.81,268.81,42723.0,270.72,271.15,268.81,268.81,42723.0
2019-09-05 10:40:00,269.0,269.49,267.25,267.57,30950.0,269.0,269.49,267.25,267.57,30950.0
2019-09-05 10:50:00,267.69,268.3,267.5,267.85,33817.0,267.69,268.3,267.5,267.85,33817.0
2019-09-05 11:00:00,267.99,268.32,265.5,265.5,29951.0,267.99,268.32,265.5,265.5,29951.0
2019-09-05 11:10:00,265.65,265.79,263.6,263.75,38611.0,265.65,265.79,263.6,263.75,38611.0
2019-09-05 11:20:00,263.69,264.0,262.16,262.4,49196.0,263.69,264.0,262.16,262.4,49196.0
2019-09-05 11:30:00,262.34,262.5,260.6,261.12,44291.0,262.34,262.5,260.6,261.12,44291.0
2019-09-05 11:40:00,261.16,261.51,260.62,261.31,20142.0,261.16,261.51,260.62,261.31,20142.0
2019-09-05 11:50:00,261.5,262.43,261.4,262.15,32866.0,261.5,262.43,261.4,262.15,32866.0
2019-09-05 12:00:00,262.19,263.15,261.95,262.34,17265.0,262.19,263.15,261.95,262.34,17265.0
2019-09-05 12:10:00,262.34,263.74,262.23,263.62,18297.0,262.34,263.74,262.23,263.62,18297.0
2019-09-05 12:20:00,263.71,264.68,263.56,264.47,19352.0,263.71,264.68,263.56,264.47,19352.0
2019-09-05 12:30:00,264.52,265.52,264.46,265.16,39893.0,264.52,265.52,264.46,265.16,39893.0
2019-09-05 12:40:00,265.27,266.84,265.26,266.24,62035.0,265.27,266.84,265.26,266.24,62035.0
2019-09-05 12:50:00,266.19,266.74,266.02,266.56,8113.0,266.19,266.74,266.02,266.56,8113.0
2019-09-05 13:00:00,266.64,266.8,266.1,266.37,39090.0,266.64,266.8,266.1,266.37,39090.0
2019-09-05 13:10:00,266.61,267.14,266.38,266.88,18623.0,266.61,267.14,266.38,266.88,18623.0
2019-09-05 13:20:00,266.98,267.35,266.85,267.22,14831.0,266.98,267.35,266.85,267.22,14831.0
2019-09-05 13:30:00,267.16,267.22,266.2,266.63,21736.0,267.16,267.22,266.2,266.63,21736.0
2019-09-05 13:40:00,266.52,266.72,266.11,266.43,7770.0,266.52,266.72,266.11,266.43,7770.0
2019-09-05 13:50:00,266.42,267.4,266.37,267.2,14729.0,266.42,267.4,266.37,267.2,14729.0
2019-09-05 14:00:00,267.17,267.75,267.0,267.66,19715.0,267.17,267.75,267.0,267.66,19715.0
2019-09-05 14:10:00,267.72,267.91,267.51,267.85,12814.0,267.72,267.91,267.51,267.85,12814.0
2019-09-05 14:20:00,267.82,267.82,267.0,267.41,18732.0,267.82,267.82,267.0,267.41,18732.0
2019-09-05 14:30:00,267.41,267.54,267.15,267.47,12618.0,267.41,267.54,267.15,267.47,12618.0
2019-09-05 14:40:00,267.5,267.89,267.46,267.73,11987.0,267.5,267.89,267.46,267.73,11987.0
2019-09-05 14:50:00,267.68,267.96,267.64,267.8,14465.0,267.68,267.96,267.64,267.8,14465.0
2019-09-05 15:00:00,267.77,268.34,267.76,267.93,24984.0,267.77,268.34,267.76,267.93,24984.0
2019-09-05 15:10:00,267.94,268.16,267.56,268.13,19572.0,267.94,268.16,267.56,268.13,19572.0
2019-09-05 15:20:00,268.16,268.17,267.53,267.84,21956.0,268.16,268.17,267.53,267.84,21956.0
2019-09-05 15:30:00,267.76,268.77,267.76,268.66,34756.0,267.76,268.77,267.76,268.66,34756.0
2019-09-05 15:40:00,268.76,269.04,268.5,268.65,44945.0,268.76,269.04,268.5,268.65,44945.0
2019-09-05 15:50:00,268.58,269.61,268.05,269.5,228526.0,268.58,269.61,268.05,269.5,228526.0
2019-09-06 09:30:00,269.9,270.56,266.89,267.12,53025.0,269.9,270.56,266.89,267.12,53025.0
2019-09-06 09:40:00,266.59,267.8,266.41,266.9,24471.0,266.59,267.8,266.41,266.9,24471.0
2019-09-06 09:50:00,266.68,266.9,265.12,265.21,64417.0,266.68,266.9,265.12,265.21,64417.0
2019-09-06 10:00:00,265.32,265.32,264.05,264.67,57206.0,265.32,265.32,264.05,264.67,57206.0
2019-09-06 10:10:00,264.69,265.38,263.85,264.01,43466.0,264.69,265.38,263.85,264.01,43466.0
2019-09-06 10:20:00,263.91,265.85,263.91,265.81,21568.0,263.91,265.85,263.91,265.81,21568.0
2019-09-06 10:30:00,265.83,266.41,265.33,265.38,29097.0,265.83,266.41,265.33,265.38,29097.0
2019-09-06 10:40:00,265.42,266.1,264.92,265.92,23304.0,265.42,266.1,264.92,265.92,23304.0
2019-09-06 10:50:00,266.0,267.07,266.0,267.07,28011.0,266.0,267.07,266.0,267.07,28011.0
2019-09-06 11:00:00,267.02,267.14,266.7,266.71,10987.0,267.02,267.14,266.7,266.71,10987.0
2019-09-06 11:10:00,266.76,267.69,266.67,267.21,18066.0,266.76,267.69,266.67,267.21,18066.0
2019-09-06 11:20:00,267.05,267.59,266.93,267.46,10095.0,267.05,267.59,266.93,267.46,10095.0
2019-09-06 11:30:00,267.48,267.91,267.04,267.26,9793.0,267.48,267.91,267.04,267.26,9793.0
2019-09-06 11:40:00,267.44,267.64,266.98,266.98,8102.0,267.44,267.64,266.98,266.98,8102.0
2019-09-06 11:50:00,267.17,267.29,267.01,267.06,7791.0,267.17,267.29,267.01,267.06,7791.0
2019-09-06 12:00:00,267.1,267.5,267.02,267.23,4844.0,267.1,267.5,267.02,267.23,4844.0
2019-09-06 12:10:00,267.22,267.31,266.7,266.77,9424.0,267.22,267.31,266.7,266.77,9424.0
2019-09-06 12:20:00,266.83,266.85,266.1,266.22,12076.0,266.83,266.85,266.1,266.22,12076.0
2019-09-06 12:30:00,266.39,266.71,266.08,266.66,4882.0,266.39,266.71,266.08,266.66,4882.0
2019-09-06 12:40:00,266.76,266.76,265.66,265.68,9957.0,266.76,266.76,265.66,265.68,9957.0
2019-09-06 12:50:00,265.71,266.01,265.26,265.87,7182.0,265.71,266.01,265.26,265.87,7182.0
2019-09-06 13:00:00,265.83,266.11,265.64,265.65,7572.0,265.83,266.11,265.64,265.65,7572.0
2019-09-06 13:10:00,265.61,265.88,265.57,265.81,4891.0,265.61,265.88,265.57,265.81,4891.0
2019-09-06 13:20:00,265.79,266.39,265.79,266.31,10773.0,265.79,266.39,265.79,266.31,10773.0
2019-09-06 13:30:00,266.5,267.16,266.3,267.11,12739.0,266.5,267.16,266.3,267.11,12739.0
2019-09-06 13:40:00,267.18,267.19,266.32,266.82,28482.0,267.18,267.19,266.32,266.82,28482.0
2019-09-06 13:50:00,266.88,267.0,266.72,266.85,3422.0,266.88,267.0,266.72,266.85,3422.0
2019-09-06 14:00:00,266.88,267.27,266.83,267.22,15236.0,266.88,267.27,266.83,267.22,15236.0
2019-09-06 14:10:00,267.11,267.11,266.66,266.76,4900.0,267.11,267.11,266.66,266.76,4900.0
2019-09-06 14:20:00,266.68,267.07,266.66,267.07,16926.0,266.68,267.07,266.66,267.07,16926.0
2019-09-06 14:30:00,267.1,267.39,266.82,266.83,7762.0,267.1,267.39,266.82,266.83,7762.0
2019-09-06 14:40:00,267.02,267.07,266.56,266.73,10246.0,267.02,267.07,266.56,266.73,10246.0
2019-09-06 14:50:00,266.68,266.88,265.69,266.09,23174.0,266.68,266.88,265.69,266.09,23174.0
2019-09-06 15:00:00,266.09,266.24,265.47,265.58,7198.0,266.09,266.24,265.47,265.58,7198.0
2019-09-06 15:10:00,265.66,265.66,265.01,265.13,15063.0,265.66,265.66,265.01,265.13,15063.0
2019-09-06 15:20:00,265.14,265.14,264.41,264.41,19203.0,265.14,265.14,264.41,264.41,19203.0
2019-09-06 15:30:00,264.39,264.52,263.75,263.77,34651.0,264.39,264.52,263.75,263.77,34651.0
2019-09-06 15:40:00,263.75,263.95,263.06,263.44,34119.0,263.75,263.95,263.06,263.44,34119.0
2019-09-06 15:50:00,263.39,263.52,262.47,263.41,93712.0,263.39,263.52,262.47,263.41,93712.0
2019-09-09 09:30:00,264.0,265.84,257.37,258.55,77750.0,264.0,265.84,257.37,258.55,77750.0
2019-09-09 09:40:00,258.3,259.82,257.16,257.7,166220.0,258.3,259.82,257.16,257.7,166220.0
2019-09-09 09:50:00,257.61,257.83,253.39,254.16,86662.0,257.61,257.83,253.39,254.16,86662.0
2019-09-09 10:00:00,254.17,255.51,253.38,253.4,183497.0,254.17,255.51,253.38,253.4,183497.0
2019-09-09 10:10:00,253.31,255.56,253.0,255.38,91979.0,253.31,255.56,253.0,255.38,91979.0
2019-09-09 10:20:00,255.0,255.73,253.71,255.17,70867.0,255.0,255.73,253.71,255.17,70867.0
2019-09-09 10:30:00,255.17,256.45,254.81,256.0,42915.0,255.17,256.45,254.81,256.0,42915.0
2019-09-09 10:40:00,255.98,256.85,255.45,256.85,37586.0,255.98,256.85,255.45,256.85,37586.0
2019-09-09 10:50:00,256.83,258.04,256.27,257.23,53443.0,256.83,258.04,256.27,257.23,53443.0
2019-09-09 11:00:00,256.92,257.15,255.2,255.39,44238.0,256.92,257.15,255.2,255.39,44238.0
2019-09-09 11:10:00,255.5,255.51,254.01,254.55,11722.0,255.5,255.51,254.01,254.55,11722.0
2019-09-09 11:20:00,254.48,254.86,254.23,254.53,11929.0,254.48,254.86,254.23,254.53,11929.0
2019-09-09 11:30:00,254.42,255.27,254.29,254.77,16835.0,254.42,255.27,254.29,254.77,16835.0
2019-09-09 11:40:00,254.87,254.94,253.85,253.85,18435.0,254.87,254.94,253.85,253.85,18435.0
2019-09-09 11:50:00,254.08,254.69,253.61,253.63,22030.0,254.08,254.69,253.61,253.63,22030.0
2019-09-09 12:00:00,253.63,253.83,253.31,253.4,15073.0,253.63,253.83,253.31,253.4,15073.0
2019-09-09 12:10:00,253.32,253.52,251.5,251.69,49030.0,253.32,253.52,251.5,251.69,49030.0
2019-09-09 12:20:00,251.78,252.74,251.57,251.72,37277.0,251.78,252.74,251.57,251.72,37277.0
2019-09-09 12:30:00,251.59,251.9,250.05,250.37,64216.0,251.59,251.9,250.05,250.37,64216.0
2019-09-09 12:40:00,250.42,251.28,250.0,250.79,33637.0,250.42,251.28,250.0,250.79,33637.0
2019-09-09 12:50:00,250.79,252.14,250.76,252.07,24113.0,250.79,252.14,250.76,252.07,24113.0
2019-09-09 13:00:00,252.09,252.61,251.86,252.28,31002.0,252.09,252.61,251.86,252.28,31002.0
2019-09-09 13:10:00,252.47,253.07,252.11,252.11,13290.0,252.47,253.07,252.11,252.11,13290.0
2019-09-09 13:20:00,252.01,252.04,251.11,251.33,9827.0,252.01,252.04,251.11,251.33,9827.0
2019-09-09 13:30:00,251.27,251.86,250.7,251.77,17652.0,251.27,251.86,250.7,251.77,17652.0
2019-09-09 13:40:00,251.84,252.02,251.44,252.0,21351.0,251.84,252.02,251.44,252.0,21351.0
2019-09-09 13:50:00,251.94,252.47,251.77,252.14,42279.0,251.94,252.47,251.77,252.14,42279.0
2019-09-09 14:00:00,252.22,254.73,252.21,254.63,63420.0,252.22,254.73,252.21,254.63,63420.0
2019-09-09 14:10:00,254.37,254.37,252.81,252.97,23039.0,254.37,254.37,252.81,252.97,23039.0
2019-09-09 14:20:00,253.06,253.59,252.8,252.84,32064.0,253.06,253.59,252.8,252.84,32064.0
2019-09-09 14:30:00,252.88,253.21,252.34,252.79,32838.0,252.88,253.21,252.34,252.79,32838.0
2019-09-09 14:40:00,252.79,253.28,252.79,253.03,33372.0,252.79,253.28,252.79,253.03,33372.0
2019-09-09 14:50:00,253.05,253.05,252.41,252.86,35326.0,253.05,253.05,252.41,252.86,35326.0
2019-09-09 15:00:00,252.8,253.38,252.52,253.22,51863.0,252.8,253.38,252.52,253.22,51863.0
2019-09-09 15:10:00,253.23,254.92,253.16,254.53,46987.0,253.23,254.92,253.16,254.53,46987.0
2019-09-09 15:20:00,254.58,254.62,253.49,253.8,34552.0,254.58,254.62,253.49,253.8,34552.0
2019-09-09 15:30:00,253.9,254.27,253.47,254.07,61860.0,253.9,254.27,253.47,254.07,61860.0
2019-09-09 15:40:00,254.01,254.1,253.48,253.54,55737.0,254.01,254.1,253.48,253.54,55737.0
2019-09-09 15:50:00,253.55,255.48,253.55,254.62,173624.0,253.55,255.48,253.55,254.62,173624.0
2019-09-10 09:30:00,250.47,253.32,246.5,252.65,159720.0,250.47,253.32,246.5,252.65,159720.0
2019-09-10 09:40:00,252.52,254.44,251.75,252.93,88542.0,252.52,254.44,251.75,252.93,88542.0
2019-09-10 09:50:00,252.43,252.82,249.48,250.74,98284.0,252.43,252.82,249.48,250.74,98284.0
2019-09-10 10:00:00,250.74,251.35,249.0,250.47,110499.0,250.74,251.35,249.0,250.47,110499.0
2019-09-10 10:10:00,250.23,251.78,249.5,251.3,99057.0,250.23,251.78,249.5,251.3,99057.0
2019-09-10 10:20:00,251.4,255.45,250.19,253.8,81011.0,251.4,255.45,250.19,253.8,81011.0
2019-09-10 10:30:00,253.55,255.34,252.75,254.74,49874.0,253.55,255.34,252.75,254.74,49874.0
2019-09-10 10:40:00,254.52,255.5,254.5,255.0,35979.0,254.52,255.5,254.5,255.0,35979.0
2019-09-10 10:50:00,255.0,255.67,252.98,253.5,30794.0,255.0,255.67,252.98,253.5,30794.0
2019-09-10 11:00:00,253.49,254.54,252.91,253.92,26156.0,253.49,254.54,252.91,253.92,26156.0
2019-09-10 11:10:00,254.05,254.05,252.13,252.13,29032.0,254.05,254.05,252.13,252.13,29032.0
2019-09-10 11:20:00,252.35,252.84,252.14,252.14,28141.0,252.35,252.84,252.14,252.14,28141.0
2019-09-10 11:30:00,252.29,253.04,252.24,252.61,27199.0,252.29,253.04,252.24,252.61,27199.0
2019-09-10 11:40:00,252.66,254.3,252.13,253.7,18402.0,252.66,254.3,252.13,253.7,18402.0
2019-09-10 11:50:00,253.81,254.21,253.18,253.79,9972.0,253.81,254.21,253.18,253.79,9972.0
2019-09-10 12:00:00,253.47,254.59,253.42,253.95,38785.0,253.47,254.59,253.42,253.95,38785.0
2019-09-10 12:10:00,254.22,254.5,253.93,254.08,8323.0,254.22,254.5,253.93,254.08,8323.0
2019-09-10 12:20:00,254.31,254.73,253.63,253.84,14190.0,254.31,254.73,253.63,253.84,14190.0
2019-09-10 12:30:00,253.84,254.14,253.25,253.32,15992.0,253.84,254.14,253.25,253.32,15992.0
2019-09-10 12:40:00,253.21,253.91,253.19,253.8,9990.0,253.21,253.91,253.19,253.8,9990.0
2019-09-10 12:50:00,253.75,254.14,253.59,253.71,6756.0,253.75,254.14,253.59,253.71,6756.0
2019-09-10 13:00:00,253.89,254.02,252.66,252.66,14682.0,253.89,254.02,252.66,252.66,14682.0
2019-09-10 13:10:00,252.69,252.85,251.51,251.83,16374.0,252.69,252.85,251.51,251.83,16374.0
2019-09-10 13:20:00,251.78,251.89,251.27,251.42,26131.0,251.78,251.89,251.27,251.42,26131.0
2019-09-10 13:30:00,251.45,251.62,250.86,251.48,25545.0,251.45,251.62,250.86,251.48,25545.0
2019-09-10 13:40:00,251.47,251.79,251.32,251.58,21125.0,251.47,251.79,251.32,251.58,21125.0
2019-09-10 13:50:00,251.66,252.37,251.15,251.42,26525.0,251.66,252.37,251.15,251.42,26525.0
2019-09-10 14:00:00,251.38,251.38,250.72,251.1,81330.0,251.38,251.38,250.72,251.1,81330.0
2019-09-10 14:10:00,250.91,251.71,250.86,251.12,60455.0,250.91,251.71,250.86,251.12,60455.0
2019-09-10 14:20:00,251.23,251.38,250.95,251.0,10693.0,251.23,251.38,250.95,251.0,10693.0
2019-09-10 14:30:00,251.0,251.63,250.9,251.58,38957.0,251.0,251.63,250.9,251.58,38957.0
2019-09-10 14:40:00,251.7,251.75,250.9,251.21,34546.0,251.7,251.75,250.9,251.21,34546.0
2019-09-10 14:50:00,251.26,252.11,251.26,251.63,26260.0,251.26,252.11,251.26,251.63,26260.0
2019-09-10 15:00:00,251.76,251.76,250.94,250.98,19586.0,251.76,251.76,250.94,250.98,19586.0
2019-09-10 15:10:00,250.97,251.13,250.76,251.04,29332.0,250.97,251.13,250.76,251.04,29332.0
2019-09-10 15:20:00,251.01,251.64,250.93,251.56,42497.0,251.01,251.64,250.93,251.56,42497.0
2019-09-10 15:30:00,251.55,252.16,251.39,251.55,27827.0,251.55,252.16,251.39,251.55,27827.0
2019-09-10 15:40:00,251.59,252.57,251.57,252.38,43254.0,251.59,252.57,251.57,252.38,43254.0
2019-09-10 15:50:00,252.41,253.63,252.2,253.18,144658.0,252.41,253.63,252.2,253.18,144658.0
2019-09-11 09:30:00,252.63,254.51,251.02,253.86,47861.0,252.63,254.51,251.02,253.86,47861.0
2019-09-11 09:40:00,253.69,253.96,251.6,252.28,42899.0,253.69,253.96,251.6,252.28,42899.0
2019-09-11 09:50:00,252.34,255.61,252.34,255.45,52075.0,252.34,255.61,252.34,255.45,52075.0
2019-09-11 10:00:00,255.45,258.48,255.15,258.28,75662.0,255.45,258.48,255.15,258.28,75662.0
2019-09-11 10:10:00,258.14,258.84,257.12,257.27,36480.0,258.14,258.84,257.12,257.27,36480.0
2019-09-11 10:20:00,257.42,257.5,256.07,256.78,28615.0,257.42,257.5,256.07,256.78,28615.0
2019-09-11 10:30:00,256.87,257.48,256.39,256.99,21128.0,256.87,257.48,256.39,256.99,21128.0
2019-09-11 10:40:00,257.05,257.11,254.83,255.86,27486.0,257.05,257.11,254.83,255.86,27486.0
2019-09-11 10:50:00,255.89,256.03,254.01,254.58,21665.0,255.89,256.03,254.01,254.58,21665.0
2019-09-11 11:00:00,254.75,255.99,254.52,254.9,17056.0,254.75,255.99,254.52,254.9,17056.0
2019-09-11 11:10:00,255.05,255.98,254.72,255.96,8515.0,255.05,255.98,254.72,255.96,8515.0
2019-09-11 11:20:00,255.99,257.54,255.98,257.31,13622.0,255.99,257.54,255.98,257.31,13622.0
2019-09-11 11:30:00,257.34,257.96,256.53,257.58,12795.0,257.34,257.96,256.53,257.58,12795.0
2019-09-11 11:40:00,257.5,257.87,257.2,257.63,18375.0,257.5,257.87,257.2,257.63,18375.0
2019-09-11 11:50:00,257.72,257.97,257.15,257.19,10535.0,257.72,257.97,257.15,257.19,10535.0
2019-09-11 12:00:00,257.07,257.43,256.52,257.2,14718.0,257.07,257.43,256.52,257.2,14718.0
2019-09-11 12:10:00,257.28,257.74,257.0,257.74,14227.0,257.28,257.74,257.0,257.74,14227.0
2019-09-11 12:20:00,257.79,258.26,257.35,258.07,16281.0,257.79,258.26,257.35,258.07,16281.0
2019-09-11 12:30:00,258.0,258.96,257.86,258.79,10801.0,258.0,258.96,257.86,258.79,10801.0
2019-09-11 12:40:00,258.95,259.07,257.92,258.19,18438.0,258.95,259.07,257.92,258.19,18438.0
2019-09-11 12:50:00,258.08,258.22,257.0,257.41,23664.0,258.08,258.22,257.0,257.41,23664.0
2019-09-11 13:00:00,257.27,257.64,256.63,257.64,13093.0,257.27,257.64,256.63,257.64,13093.0
2019-09-11 13:10:00,257.6,258.94,257.59,258.75,9158.0,257.6,258.94,257.59,258.75,9158.0
2019-09-11 13:20:00,258.69,258.7,257.79,257.95,18083.0,258.69,258.7,257.79,257.95,18083.0
2019-09-11 13:30:00,258.2,258.37,257.23,257.67,12845.0,258.2,258.37,257.23,257.67,12845.0
2019-09-11 13:40:00,257.55,257.67,256.9,257.27,20055.0,257.55,257.67,256.9,257.27,20055.0
2019-09-11 13:50:00,257.34,257.56,256.72,256.88,24958.0,257.34,257.56,256.72,256.88,24958.0
2019-09-11 14:00:00,257.15,257.54,256.63,257.31,7120.0,257.15,257.54,256.63,257.31,7120.0
2019-09-11 14:10:00,257.37,257.37,256.51,256.66,5410.0,257.37,257.37,256.51,256.66,5410.0
2019-09-11 14:20:00,256.86,256.95,256.3,256.4,6428.0,256.86,256.95,256.3,256.4,6428.0
2019-09-11 14:30:00,256.38,256.45,255.29,256.13,11239.0,256.38,256.45,255.29,256.13,11239.0
2019-09-11 14:40:00,256.08,256.65,255.7,255.83,7360.0,256.08,256.65,255.7,255.83,7360.0
2019-09-11 14:50:00,255.61,255.9,255.09,255.22,10799.0,255.61,255.9,255.09,255.22,10799.0
2019-09-11 15:00:00,255.37,255.75,255.0,255.1,13171.0,255.37,255.75,255.0,255.1,13171.0
2019-09-11 15:10:00,255.06,255.34,254.54,254.83,26788.0,255.06,255.34,254.54,254.83,26788.0
2019-09-11 15:20:00,254.82,255.06,254.1,254.1,26768.0,254.82,255.06,254.1,254.1,26768.0
2019-09-11 15:30:00,254.12,254.78,253.91,254.59,31823.0,254.12,254.78,253.91,254.59,31823.0
2019-09-11 15:40:00,254.66,254.8,253.93,254.03,30795.0,254.66,254.8,253.93,254.03,30795.0
2019-09-11 15:50:00,254.09,254.09,253.28,253.79,136307.0,254.09,254.09,253.28,253.79,136307.0
2019-09-12 09:30:00,256.6,259.25,256.6,258.8,76736.0,256.6,259.25,256.6,258.8,76736.0
2019-09-12 09:40:00,258.29,258.78,255.7,256.04,38714.0,258.29,258.78,255.7,256.04,38714.0
2019-09-12 09:50:00,255.98,256.67,255.52,256.3,32138.0,255.98,256.67,255.52,256.3,32138.0
2019-09-12 10:00:00,256.6,256.86,255.63,256.32,28151.0,256.6,256.86,255.63,256.32,28151.0
2019-09-12 10:10:00,256.25,258.65,256.1,258.37,40675.0,256.25,258.65,256.1,258.37,40675.0
2019-09-12 10:20:00,258.39,259.66,258.35,258.65,50319.0,258.39,259.66,258.35,258.65,50319.0
2019-09-12 10:30:00,258.43,258.67,257.89,258.11,28762.0,258.43,258.67,257.89,258.11,28762.0
2019-09-12 10:40:00,258.43,259.22,257.42,259.22,26724.0,258.43,259.22,257.42,259.22,26724.0
2019-09-12 10:50:00,259.02,259.13,257.62,258.25,16111.0,259.02,259.13,257.62,258.25,16111.0
2019-09-12 11:00:00,258.29,258.29,257.43,257.6,13972.0,258.29,258.29,257.43,257.6,13972.0
2019-09-12 11:10:00,257.47,258.78,257.41,258.68,41835.0,257.47,258.78,257.41,258.68,41835.0
2019-09-12 11:20:00,258.67,258.85,258.13,258.13,34887.0,258.67,258.85,258.13,258.13,34887.0
2019-09-12 11:30:00,258.08,258.24,257.23,258.11,18657.0,258.08,258.24,257.23,258.11,18657.0
2019-09-12 11:40:00,258.07,259.0,258.06,258.87,31224.0,258.07,259.0,258.06,258.87,31224.0
2019-09-12 11:50:00,258.79,259.66,258.78,259.19,13543.0,258.79,259.66,258.78,259.19,13543.0
2019-09-12 12:00:00,258.94,259.38,258.54,258.87,7294.0,258.94,259.38,258.54,258.87,7294.0
2019-09-12 12:10:00,258.99,258.99,258.11,258.16,13501.0,258.99,258.99,258.11,258.16,13501.0
2019-09-12 12:20:00,258.2,258.84,258.2,258.5,15779.0,258.2,258.84,258.2,258.5,15779.0
2019-09-12 12:30:00,258.53,258.84,257.77,257.77,21213.0,258.53,258.84,257.77,257.77,21213.0
2019-09-12 12:40:00,257.78,257.87,257.42,257.57,6376.0,257.78,257.87,257.42,257.57,6376.0
2019-09-12 12:50:00,257.49,257.6,257.31,257.52,7881.0,257.49,257.6,257.31,257.52,7881.0
2019-09-12 13:00:00,257.64,257.93,257.43,257.43,6396.0,257.64,257.93,257.43,257.43,6396.0
2019-09-12 13:10:00,257.43,257.48,257.07,257.31,7445.0,257.43,257.48,257.07,257.31,7445.0
2019-09-12 13:20:00,257.25,257.7,257.25,257.63,27049.0,257.25,257.7,257.25,257.63,27049.0
2019-09-12 13:30:00,257.68,257.83,257.5,257.5,3083.0,257.68,257.83,257.5,257.5,3083.0
2019-09-12 13:40:00,257.48,257.51,257.19,257.19,5605.0,257.48,257.51,257.19,257.19,5605.0
2019-09-12 13:50:00,257.31,257.53,257.17,257.36,27488.0,257.31,257.53,257.17,257.36,27488.0
2019-09-12 14:00:00,257.39,259.33,257.32,258.19,73365.0,257.39,259.33,257.32,258.19,73365.0
2019-09-12 14:10:00,258.45,258.61,258.06,258.27,18574.0,258.45,258.61,258.06,258.27,18574.0
2019-09-12 14:20:00,258.26,258.47,258.09,258.31,3201.0,258.26,258.47,258.09,258.31,3201.0
2019-09-12 14:30:00,258.22,258.69,258.22,258.69,37484.0,258.22,258.69,258.22,258.69,37484.0
2019-09-12 14:40:00,258.66,258.8,258.34,258.35,6022.0,258.66,258.8,258.34,258.35,6022.0
2019-09-12 14:50:00,258.45,258.65,258.3,258.65,6434.0,258.45,258.65,258.3,258.65,6434.0
2019-09-12 15:00:00,258.63,258.84,258.22,258.53,14675.0,258.63,258.84,258.22,258.53,14675.0
2019-09-12 15:10:00,258.69,258.82,258.41,258.77,13767.0,258.69,258.82,258.41,258.77,13767.0
2019-09-12 15:20:00,258.69,259.04,258.57,258.86,21393.0,258.69,259.04,258.57,258.86,21393.0
2019-09-12 15:30:00,258.87,259.59,258.83,259.11,44340.0,258.87,259.59,258.83,259.11,44340.0
2019-09-12 15:40:00,259.11,259.15,258.45,258.62,48876.0,259.11,259.15,258.45,258.62,48876.0
2019-09-12 15:50:00,258.56,258.61,256.45,256.99,156031.0,258.56,258.61,256.45,256.99,156031.0
2019-09-13 09:30:00,255.38,255.46,253.32,254.34,48450.0,255.38,255.46,253.32,254.34,48450.0
2019-09-13 09:40:00,253.59,256.38,253.35,255.43,20722.0,253.59,256.38,253.35,255.43,20722.0
2019-09-13 09:50:00,255.4,256.0,254.47,254.8,14978.0,255.4,256.0,254.47,254.8,14978.0
2019-09-13 10:00:00,254.56,255.26,253.67,254.1,24055.0,254.56,255.26,253.67,254.1,24055.0
2019-09-13 10:10:00,254.01,254.13,253.33,253.67,6531.0,254.01,254.13,253.33,253.67,6531.0
2019-09-13 10:20:00,253.97,254.31,253.22,253.89,5632.0,253.97,254.31,253.22,253.89,5632.0
2019-09-13 10:30:00,253.81,254.43,253.61,254.43,9355.0,253.81,254.43,253.61,254.43,9355.0
2019-09-13 10:40:00,254.25,255.08,254.08,254.85,5751.0,254.25,255.08,254.08,254.85,5751.0
2019-09-13 10:50:00,254.95,256.14,254.75,255.93,22850.0,254.95,256.14,254.75,255.93,22850.0
2019-09-13 11:00:00,255.83,255.83,254.34,254.34,15066.0,255.83,255.83,254.34,254.34,15066.0
2019-09-13 11:10:00,254.34,254.44,254.01,254.23,7409.0,254.34,254.44,254.01,254.23,7409.0
2019-09-13 11:20:00,254.16,254.43,253.35,253.5,6749.0,254.16,254.43,253.35,253.5,6749.0
2019-09-13 11:30:00,253.31,253.78,253.06,253.07,10265.0,253.31,253.78,253.06,253.07,10265.0
2019-09-13 11:40:00,253.05,253.34,252.59,252.83,8087.0,253.05,253.34,252.59,252.83,8087.0
2019-09-13 11:50:00,252.82,253.06,252.51,252.75,4764.0,252.82,253.06,252.51,252.75,4764.0
2019-09-13 12:00:00,252.85,253.55,252.71,253.55,6436.0,252.85,253.55,252.71,253.55,6436.0
2019-09-13 12:10:00,253.56,253.57,253.07,253.08,7000.0,253.56,253.57,253.07,253.08,7000.0
2019-09-13 12:20:00,253.09,253.21,252.78,252.78,11792.0,253.09,253.21,252.78,252.78,11792.0
2019-09-13 12:30:00,252.73,252.84,252.33,252.42,14332.0,252.73,252.84,252.33,252.42,14332.0
2019-09-13 12:40:00,252.51,252.51,252.15,252.31,13333.0,252.51,252.51,252.15,252.31,13333.0
2019-09-13 12:50:00,252.25,252.88,252.25,252.78,6764.0,252.25,252.88,252.25,252.78,6764.0
2019-09-13 13:00:00,252.8,253.22,252.8,253.22,5405.0,252.8,253.22,252.8,253.22,5405.0
2019-09-13 13:10:00,253.2,253.22,252.67,252.74,14036.0,253.2,253.22,252.67,252.74,14036.0
2019-09-13 13:20:00,252.8,252.8,252.37,252.37,14783.0,252.8,252.8,252.37,252.37,14783.0
2019-09-13 13:30:00,252.44,252.5,251.76,252.32,15025.0,252.44,252.5,251.76,252.32,15025.0
2019-09-13 13:40:00,252.23,252.24,251.7,252.11,29567.0,252.23,252.24,251.7,252.11,29567.0
2019-09-13 13:50:00,252.03,252.03,251.2,251.28,23620.0,252.03,252.03,251.2,251.28,23620.0
2019-09-13 14:00:00,251.38,252.0,251.0,252.0,26417.0,251.38,252.0,251.0,252.0,26417.0
2019-09-13 14:10:00,252.0,252.29,251.92,252.02,16114.0,252.0,252.29,251.92,252.02,16114.0
2019-09-13 14:20:00,252.06,252.23,251.88,251.98,21186.0,252.06,252.23,251.88,251.98,21186.0
2019-09-13 14:30:00,252.05,252.36,251.82,252.09,15959.0,252.05,252.36,251.82,252.09,15959.0
2019-09-13 14:40:00,252.08,252.49,251.94,252.1,7531.0,252.08,252.49,251.94,252.1,7531.0
2019-09-13 14:50:00,252.22,252.93,252.18,252.91,9844.0,252.22,252.93,252.18,252.91,9844.0
2019-09-13 15:00:00,252.92,253.21,252.75,252.82,16322.0,252.92,253.21,252.75,252.82,16322.0
2019-09-13 15:10:00,252.76,253.0,251.95,252.11,17416.0,252.76,253.0,251.95,252.11,17416.0
2019-09-13 15:20:00,252.1,252.41,251.97,252.16,12884.0,252.1,252.41,251.97,252.16,12884.0
2019-09-13 15:30:00,252.16,252.33,251.74,251.74,16958.0,252.16,252.33,251.74,251.74,16958.0
2019-09-13 15:40:00,251.74,252.62,251.37,252.55,24798.0,251.74,252.62,251.37,252.55,24798.0
2019-09-13 15:50:00,252.57,252.62,251.84,252.03,74665.0,252.57,252.62,251.84,252.03,74665.0
2019-09-16 09:30:00,251.0,255.29,250.0,254.76,52128.0,251.0,255.29,250.0,254.76,52128.0
2019-09-16 09:40:00,254.78,256.0,254.02,255.23,29870.0,254.78,256.0,254.02,255.23,29870.0
2019-09-16 09:50:00,255.74,256.64,255.01,256.36,16890.0,255.74,256.64,255.01,256.36,16890.0
2019-09-16 10:00:00,256.39,258.83,256.11,258.83,45903.0,256.39,258.83,256.11,258.83,45903.0
2019-09-16 10:10:00,258.63,258.81,257.66,258.05,23816.0,258.63,258.81,257.66,258.05,23816.0
2019-09-16 10:20:00,258.02,258.44,257.82,257.91,16397.0,258.02,258.44,257.82,257.91,16397.0
2019-09-16 10:30:00,257.95,258.53,257.61,258.4,22452.0,257.95,258.53,257.61,258.4,22452.0
2019-09-16 10:40:00,258.29,258.66,256.98,256.99,18435.0,258.29,258.66,256.98,256.99,18435.0
2019-09-16 10:50:00,256.73,257.36,256.64,256.8,11946.0,256.73,257.36,256.64,256.8,11946.0
2019-09-16 11:00:00,256.82,257.66,256.0,257.6,8858.0,256.82,257.66,256.0,257.6,8858.0
2019-09-16 11:10:00,257.96,257.97,257.06,257.58,12365.0,257.96,257.97,257.06,257.58,12365.0
2019-09-16 11:20:00,257.1,257.57,256.87,257.19,4757.0,257.1,257.57,256.87,257.19,4757.0
2019-09-16 11:30:00,257.1,257.38,256.89,257.19,7670.0,257.1,257.38,256.89,257.19,7670.0
2019-09-16 11:40:00,257.16,257.48,256.7,256.88,18951.0,257.16,257.48,256.7,256.88,18951.0
2019-09-16 11:50:00,256.7,257.0,256.44,256.63,16003.0,256.7,257.0,256.44,256.63,16003.0
2019-09-16 12:00:00,256.58,257.42,256.58,257.4,18137.0,256.58,257.42,256.58,257.4,18137.0
2019-09-16 12:10:00,257.34,257.59,256.95,257.38,5861.0,257.34,257.59,256.95,257.38,5861.0
2019-09-16 12:20:00,257.46,258.0,257.43,258.0,5812.0,257.46,258.0,257.43,258.0,5812.0
2019-09-16 12:30:00,258.0,258.44,257.98,258.22,12337.0,258.0,258.44,257.98,258.22,12337.0
2019-09-16 12:40:00,258.44,259.05,258.31,258.79,12304.0,258.44,259.05,258.31,258.79,12304.0
2019-09-16 12:50:00,258.78,259.32,258.7,258.98,15729.0,258.78,259.32,258.7,258.98,15729.0
2019-09-16 13:00:00,258.98,259.45,258.89,259.43,14280.0,258.98,259.45,258.89,259.43,14280.0
2019-09-16 13:10:00,259.48,259.73,259.22,259.47,13101.0,259.48,259.73,259.22,259.47,13101.0
2019-09-16 13:20:00,259.44,259.85,259.37,259.74,11694.0,259.44,259.85,259.37,259.74,11694.0
2019-09-16 13:30:00,259.73,259.92,259.65,259.82,16762.0,259.73,259.92,259.65,259.82,16762.0
2019-09-16 13:40:00,259.92,259.98,259.56,259.68,8063.0,259.92,259.98,259.56,259.68,8063.0
2019-09-16 13:50:00,259.93,260.57,259.66,260.44,15281.0,259.93,260.57,259.66,260.44,15281.0
2019-09-16 14:00:00,260.5,260.76,259.52,259.52,12156.0,260.5,260.76,259.52,259.52,12156.0
2019-09-16 14:10:00,259.38,259.87,259.38,259.87,12369.0,259.38,259.87,259.38,259.87,12369.0
2019-09-16 14:20:00,259.97,260.0,259.61,259.91,7665.0,259.97,260.0,259.61,259.91,7665.0
2019-09-16 14:30:00,259.84,259.94,259.27,259.46,9461.0,259.84,259.94,259.27,259.46,9461.0
2019-09-16 14:40:00,259.51,259.81,259.45,259.65,11398.0,259.51,259.81,259.45,259.65,11398.0
2019-09-16 14:50:00,259.76,259.92,259.29,259.9,19781.0,259.76,259.92,259.29,259.9,19781.0
2019-09-16 15:00:00,259.91,260.1,259.8,260.0,21617.0,259.91,260.1,259.8,260.0,21617.0
2019-09-16 15:10:00,260.01,260.35,259.86,259.97,11809.0,260.01,260.35,259.86,259.97,11809.0
2019-09-16 15:20:00,259.96,260.09,259.54,259.54,29286.0,259.96,260.09,259.54,259.54,29286.0
2019-09-16 15:30:00,259.51,259.99,259.3,259.81,27607.0,259.51,259.99,259.3,259.81,27607.0
2019-09-16 15:40:00,259.81,260.93,259.73,260.65,44919.0,259.81,260.93,259.73,260.65,44919.0
2019-09-16 15:50:00,260.59,261.24,260.5,261.03,103646.0,260.59,261.24,260.5,261.03,103646.0
2019-09-17 09:30:00,263.36,267.47,262.12,265.78,106591.0,263.36,267.47,262.12,265.78,106591.0
2019-09-17 09:40:00,265.36,268.0,265.24,267.8,90852.0,265.36,268.0,265.24,267.8,90852.0
2019-09-17 09:50:00,267.93,267.98,264.06,264.62,36680.0,267.93,267.98,264.06,264.62,36680.0
2019-09-17 10:00:00,264.34,264.34,262.33,262.56,60381.0,264.34,264.34,262.33,262.56,60381.0
2019-09-17 10:10:00,262.56,263.87,262.16,263.41,21618.0,262.56,263.87,262.16,263.41,21618.0
2019-09-17 10:20:00,263.08,263.61,262.44,262.89,24910.0,263.08,263.61,262.44,262.89,24910.0
2019-09-17 10:30:00,263.09,263.25,262.5,263.01,7363.0,263.09,263.25,262.5,263.01,7363.0
2019-09-17 10:40:00,263.32,263.84,262.47,262.48,13849.0,263.32,263.84,262.47,262.48,13849.0
2019-09-17 10:50:00,262.5,263.51,262.46,263.02,9455.0,262.5,263.51,262.46,263.02,9455.0
2019-09-17 11:00:00,263.27,263.5,262.73,263.14,12770.0,263.27,263.5,262.73,263.14,12770.0
2019-09-17 11:10:00,263.01,263.88,262.78,263.48,6358.0,263.01,263.88,262.78,263.48,6358.0
2019-09-17 11:20:00,263.59,263.93,262.5,262.66,38592.0,263.59,263.93,262.5,262.66,38592.0
2019-09-17 11:30:00,262.74,263.01,262.5,262.81,7306.0,262.74,263.01,262.5,262.81,7306.0
2019-09-17 11:40:00,262.78,262.94,262.4,262.67,6130.0,262.78,262.94,262.4,262.67,6130.0
2019-09-17 11:50:00,262.66,262.89,262.33,262.4,7828.0,262.66,262.89,262.33,262.4,7828.0
2019-09-17 12:00:00,262.62,262.68,262.11,262.19,6252.0,262.62,262.68,262.11,262.19,6252.0
2019-09-17 12:10:00,262.25,262.44,261.81,261.99,8785.0,262.25,262.44,261.81,261.99,8785.0
2019-09-17 12:20:00,261.89,262.3,261.89,262.05,6343.0,261.89,262.3,261.89,262.05,6343.0
2019-09-17 12:30:00,261.88,262.29,261.88,261.93,7864.0,261.88,262.29,261.88,261.93,7864.0
2019-09-17 12:40:00,261.87,262.23,261.87,261.87,6121.0,261.87,262.23,261.87,261.87,6121.0
2019-09-17 12:50:00,261.93,262.0,261.41,261.92,12751.0,261.93,262.0,261.41,261.92,12751.0
2019-09-17 13:00:00,261.91,261.99,261.27,261.27,5949.0,261.91,261.99,261.27,261.27,5949.0
2019-09-17 13:10:00,261.26,261.55,261.08,261.41,7307.0,261.26,261.55,261.08,261.41,7307.0
2019-09-17 13:20:00,261.4,261.58,260.85,260.92,5894.0,261.4,261.58,260.85,260.92,5894.0
2019-09-17 13:30:00,260.87,261.3,260.85,260.99,4187.0,260.87,261.3,260.85,260.99,4187.0
2019-09-17 13:40:00,261.03,261.57,261.02,261.29,9035.0,261.03,261.57,261.02,261.29,9035.0
2019-09-17 13:50:00,261.29,261.31,260.91,261.11,9463.0,261.29,261.31,260.91,261.11,9463.0
2019-09-17 14:00:00,261.23,261.51,260.79,260.87,13829.0,261.23,261.51,260.79,260.87,13829.0
2019-09-17 14:10:00,260.88,261.45,260.74,261.45,12884.0,260.88,261.45,260.74,261.45,12884.0
2019-09-17 14:20:00,261.42,261.99,261.42,261.97,6206.0,261.42,261.99,261.42,261.97,6206.0
2019-09-17 14:30:00,261.93,262.26,261.77,261.94,8151.0,261.93,262.26,261.77,261.94,8151.0
2019-09-17 14:40:00,262.01,262.36,261.94,262.08,3894.0,262.01,262.36,261.94,262.08,3894.0
2019-09-17 14:50:00,261.99,262.14,261.54,261.54,17540.0,261.99,262.14,261.54,261.54,17540.0
2019-09-17 15:00:00,261.73,262.24,261.54,262.23,23112.0,261.73,262.24,261.54,262.23,23112.0
2019-09-17 15:10:00,262.1,262.2,261.98,261.99,10509.0,262.1,262.2,261.98,261.99,10509.0
2019-09-17 15:20:00,262.03,262.94,261.99,262.48,18962.0,262.03,262.94,261.99,262.48,18962.0
2019-09-17 15:30:00,262.56,262.72,262.35,262.72,14592.0,262.56,262.72,262.35,262.72,14592.0
2019-09-17 15:40:00,262.72,263.7,262.71,263.53,32103.0,262.72,263.7,262.71,263.53,32103.0
2019-09-17 15:50:00,263.56,264.24,263.41,263.98,87559.0,263.56,264.24,263.41,263.98,87559.0
2019-09-18 09:30:00,265.85,266.9,262.81,263.47,53426.0,265.85,266.9,262.81,263.47,53426.0
2019-09-18 09:40:00,263.29,263.33,261.3,262.54,35650.0,263.29,263.33,261.3,262.54,35650.0
2019-09-18 09:50:00,262.41,263.5,261.76,262.48,14913.0,262.41,263.5,261.76,262.48,14913.0
2019-09-18 10:00:00,262.48,263.4,262.03,263.3,18536.0,262.48,263.4,262.03,263.3,18536.0
2019-09-18 10:10:00,263.3,263.89,262.86,263.48,35997.0,263.3,263.89,262.86,263.48,35997.0
2019-09-18 10:20:00,263.46,263.6,263.0,263.5,11250.0,263.46,263.6,263.0,263.5,11250.0
2019-09-18 10:30:00,263.5,263.89,263.34,263.86,10054.0,263.5,263.89,263.34,263.86,10054.0
2019-09-18 10:40:00,263.85,264.51,263.85,263.93,7204.0,263.85,264.51,263.85,263.93,7204.0
2019-09-18 10:50:00,263.85,264.52,263.7,264.41,7148.0,263.85,264.52,263.7,264.41,7148.0
2019-09-18 11:00:00,264.42,265.0,264.32,264.86,7912.0,264.42,265.0,264.32,264.86,7912.0
2019-09-18 11:10:00,264.91,264.91,263.9,264.21,11960.0,264.91,264.91,263.9,264.21,11960.0
2019-09-18 11:20:00,264.15,264.15,263.49,263.53,16771.0,264.15,264.15,263.49,263.53,16771.0
2019-09-18 11:30:00,263.73,263.9,263.59,263.68,7630.0,263.73,263.9,263.59,263.68,7630.0
2019-09-18 11:40:00,263.82,263.84,263.56,263.57,8542.0,263.82,263.84,263.56,263.57,8542.0
2019-09-18 11:50:00,263.68,263.74,263.13,263.13,10938.0,263.68,263.74,263.13,263.13,10938.0
2019-09-18 12:00:00,263.24,263.25,262.48,262.69,9238.0,263.24,263.25,262.48,262.69,9238.0
2019-09-18 12:10:00,262.71,263.07,262.68,262.96,4849.0,262.71,263.07,262.68,262.96,4849.0
2019-09-18 12:20:00,263.04,263.74,263.04,263.63,9707.0,263.04,263.74,263.04,263.63,9707.0
2019-09-18 12:30:00,263.58,263.82,263.22,263.22,43429.0,263.58,263.82,263.22,263.22,43429.0
2019-09-18 12:40:00,263.39,263.4,262.69,263.1,7323.0,263.39,263.4,262.69,263.1,7323.0
2019-09-18 12:50:00,263.09,263.22,262.46,262.5,15573.0,263.09,263.22,262.46,262.5,15573.0
2019-09-18 13:00:00,262.56,262.86,262.54,262.54,10719.0,262.56,262.86,262.54,262.54,10719.0
2019-09-18 13:10:00,262.44,262.63,262.19,262.25,12584.0,262.44,262.63,262.19,262.25,12584.0
2019-09-18 13:20:00,262.23,262.3,261.59,261.62,12937.0,262.23,262.3,261.59,261.62,12937.0
2019-09-18 13:30:00,261.51,261.6,261.03,261.48,12670.0,261.51,261.6,261.03,261.48,12670.0
2019-09-18 13:40:00,261.49,261.57,261.33,261.33,9713.0,261.49,261.57,261.33,261.33,9713.0
2019-09-18 13:50:00,261.46,263.13,261.42,262.7,13207.0,261.46,263.13,261.42,262.7,13207.0
2019-09-18 14:00:00,262.48,262.96,261.29,261.66,12681.0,262.48,262.96,261.29,261.66,12681.0
2019-09-18 14:10:00,261.5,261.74,260.27,260.4,17656.0,261.5,261.74,260.27,260.4,17656.0
2019-09-18 14:20:00,260.35,260.59,259.77,260.31,23431.0,260.35,260.59,259.77,260.31,23431.0
2019-09-18 14:30:00,260.16,260.72,259.98,260.55,11692.0,260.16,260.72,259.98,260.55,11692.0
2019-09-18 14:40:00,260.55,261.68,260.34,260.63,41445.0,260.55,261.68,260.34,260.63,41445.0
2019-09-18 14:50:00,260.6,261.86,260.5,261.62,12941.0,260.6,261.86,260.5,261.62,12941.0
2019-09-18 15:00:00,261.57,262.52,261.33,262.21,20449.0,261.57,262.52,261.33,262.21,20449.0
2019-09-18 15:10:00,262.32,262.47,262.01,262.29,14057.0,262.32,262.47,262.01,262.29,14057.0
2019-09-18 15:20:00,262.39,263.08,262.32,262.93,10096.0,262.39,263.08,262.32,262.93,10096.0
2019-09-18 15:30:00,262.97,264.84,262.97,264.59,51886.0,262.97,264.84,262.97,264.59,51886.0
2019-09-18 15:40:00,264.84,265.44,264.83,265.25,51169.0,264.84,265.44,264.83,265.25,51169.0
2019-09-18 15:50:00,265.29,266.09,265.05,265.8,112662.0,265.29,266.09,265.05,265.8,112662.0
2019-09-19 09:30:00,265.45,267.52,264.36,264.98,60346.0,265.45,267.52,264.36,264.98,60346.0
2019-09-19 09:40:00,264.68,264.68,262.91,263.33,18560.0,264.68,264.68,262.91,263.33,18560.0
2019-09-19 09:50:00,263.25,264.01,262.5,263.32,28731.0,263.25,264.01,262.5,263.32,28731.0
2019-09-19 10:00:00,263.51,265.64,263.51,265.35,56905.0,263.51,265.64,263.51,265.35,56905.0
2019-09-19 10:10:00,265.37,266.06,265.23,265.25,46201.0,265.37,266.06,265.23,265.25,46201.0
2019-09-19 10:20:00,265.22,265.76,264.73,265.51,45841.0,265.22,265.76,264.73,265.51,45841.0
2019-09-19 10:30:00,265.51,266.06,265.36,266.0,44357.0,265.51,266.06,265.36,266.0,44357.0
2019-09-19 10:40:00,266.05,266.09,265.69,265.88,19130.0,266.05,266.09,265.69,265.88,19130.0
2019-09-19 10:50:00,265.93,266.4,265.81,265.81,18896.0,265.93,266.4,265.81,265.81,18896.0
2019-09-19 11:00:00,265.92,266.14,265.6,266.05,12194.0,265.92,266.14,265.6,266.05,12194.0
2019-09-19 11:10:00,265.99,267.04,265.77,266.58,16340.0,265.99,267.04,265.77,266.58,16340.0
2019-09-19 11:20:00,266.56,266.56,266.02,266.09,16878.0,266.56,266.56,266.02,266.09,16878.0
2019-09-19 11:30:00,266.25,266.35,265.67,265.96,14996.0,266.25,266.35,265.67,265.96,14996.0
2019-09-19 11:40:00,265.86,265.89,265.23,265.31,11197.0,265.86,265.89,265.23,265.31,11197.0
2019-09-19 11:50:00,265.22,265.35,264.89,265.05,19301.0,265.22,265.35,264.89,265.05,19301.0
2019-09-19 12:00:00,265.05,265.21,264.57,264.68,17163.0,265.05,265.21,264.57,264.68,17163.0
2019-09-19 12:10:00,264.75,264.79,264.53,264.61,16356.0,264.75,264.79,264.53,264.61,16356.0
2019-09-19 12:20:00,264.61,264.8,263.92,264.04,7466.0,264.61,264.8,263.92,264.04,7466.0
2019-09-19 12:30:00,264.16,264.81,264.12,264.59,10422.0,264.16,264.81,264.12,264.59,10422.0
2019-09-19 12:40:00,264.68,265.21,264.68,265.15,6120.0,264.68,265.21,264.68,265.15,6120.0
2019-09-19 12:50:00,265.12,265.69,265.12,265.35,5365.0,265.12,265.69,265.12,265.35,5365.0
2019-09-19 13:00:00,265.42,265.85,265.24,265.24,8730.0,265.42,265.85,265.24,265.24,8730.0
2019-09-19 13:10:00,265.26,265.3,264.88,265.29,6562.0,265.26,265.3,264.88,265.29,6562.0
2019-09-19 13:20:00,265.32,265.57,265.2,265.57,4664.0,265.32,265.57,265.2,265.57,4664.0
2019-09-19 13:30:00,265.54,265.56,264.89,265.06,9461.0,265.54,265.56,264.89,265.06,9461.0
2019-09-19 13:40:00,265.07,265.08,264.49,264.82,7635.0,265.07,265.08,264.49,264.82,7635.0
2019-09-19 13:50:00,264.93,265.35,264.81,265.35,5886.0,264.93,265.35,264.81,265.35,5886.0
2019-09-19 14:00:00,265.28,265.93,265.13,265.92,13023.0,265.28,265.93,265.13,265.92,13023.0
2019-09-19 14:10:00,265.88,266.69,265.8,266.69,12062.0,265.88,266.69,265.8,266.69,12062.0
2019-09-19 14:20:00,266.66,267.0,266.4,266.91,9955.0,266.66,267.0,266.4,266.91,9955.0
2019-09-19 14:30:00,266.93,267.2,266.73,266.8,16732.0,266.93,267.2,266.73,266.8,16732.0
2019-09-19 14:40:00,266.72,267.12,266.58,267.12,12408.0,266.72,267.12,266.58,267.12,12408.0
2019-09-19 14:50:00,267.09,267.82,267.09,267.6,12385.0,267.09,267.82,267.09,267.6,12385.0
2019-09-19 15:00:00,267.6,267.62,267.33,267.55,11684.0,267.6,267.62,267.33,267.55,11684.0
2019-09-19 15:10:00,267.53,267.8,267.46,267.62,17308.0,267.53,267.8,267.46,267.62,17308.0
2019-09-19 15:20:00,267.52,268.39,267.46,268.04,21644.0,267.52,268.39,267.46,268.04,21644.0
2019-09-19 15:30:00,268.11,268.11,267.45,267.88,29406.0,268.11,268.11,267.45,267.88,29406.0
2019-09-19 15:40:00,267.96,268.5,267.94,268.46,39761.0,267.96,268.5,267.94,268.46,39761.0
2019-09-19 15:50:00,268.44,269.18,268.33,268.8,139940.0,268.44,269.18,268.33,268.8,139940.0
2019-09-20 09:30:00,269.47,269.69,267.86,269.22,90801.0,269.47,269.69,267.86,269.22,90801.0
2019-09-20 09:40:00,269.38,271.26,268.68,270.51,37620.0,269.38,271.26,268.68,270.51,37620.0
2019-09-20 09:50:00,270.42,270.92,270.12,270.2,26043.0,270.42,270.92,270.12,270.2,26043.0
2019-09-20 10:00:00,270.38,271.08,270.08,270.72,19236.0,270.38,271.08,270.08,270.72,19236.0
2019-09-20 10:10:00,270.62,271.07,270.23,270.49,10235.0,270.62,271.07,270.23,270.49,10235.0
2019-09-20 10:20:00,270.56,270.75,270.41,270.56,16822.0,270.56,270.75,270.41,270.56,16822.0
2019-09-20 10:30:00,270.56,271.03,270.4,270.5,16614.0,270.56,271.03,270.4,270.5,16614.0
2019-09-20 10:40:00,270.54,270.61,270.08,270.11,23636.0,270.54,270.61,270.08,270.11,23636.0
2019-09-20 10:50:00,270.12,270.12,269.64,269.99,13392.0,270.12,270.12,269.64,269.99,13392.0
2019-09-20 11:00:00,269.86,269.97,269.32,269.63,11028.0,269.86,269.97,269.32,269.63,11028.0
2019-09-20 11:10:00,269.62,270.26,269.53,269.76,15941.0,269.62,270.26,269.53,269.76,15941.0
2019-09-20 11:20:00,269.74,269.79,268.77,268.77,11112.0,269.74,269.79,268.77,268.77,11112.0
2019-09-20 11:30:00,268.77,268.94,268.03,268.03,12692.0,268.77,268.94,268.03,268.03,12692.0
2019-09-20 11:40:00,268.11,268.5,267.52,268.43,18277.0,268.11,268.5,267.52,268.43,18277.0
2019-09-20 11:50:00,268.43,268.97,268.16,268.76,11040.0,268.43,268.97,268.16,268.76,11040.0
2019-09-20 12:00:00,268.8,269.05,268.75,269.05,10450.0,268.8,269.05,268.75,269.05,10450.0
2019-09-20 12:10:00,269.25,269.83,269.25,269.56,12136.0,269.25,269.83,269.25,269.56,12136.0
2019-09-20 12:20:00,269.64,269.71,268.85,269.03,11006.0,269.64,269.71,268.85,269.03,11006.0
2019-09-20 12:30:00,268.94,268.99,268.25,268.67,12245.0,268.94,268.99,268.25,268.67,12245.0
2019-09-20 12:40:00,268.69,268.69,268.21,268.51,9765.0,268.69,268.69,268.21,268.51,9765.0
2019-09-20 12:50:00,268.61,269.17,268.51,269.06,10968.0,268.61,269.17,268.51,269.06,10968.0
2019-09-20 13:00:00,269.04,269.1,268.72,268.81,8899.0,269.04,269.1,268.72,268.81,8899.0
2019-09-20 13:10:00,268.8,268.84,266.59,267.71,21958.0,268.8,268.84,266.59,267.71,21958.0
2019-09-20 13:20:00,267.69,268.41,267.39,268.18,9088.0,267.69,268.41,267.39,268.18,9088.0
2019-09-20 13:30:00,268.2,268.59,268.06,268.41,10273.0,268.2,268.59,268.06,268.41,10273.0
2019-09-20 13:40:00,268.32,268.5,267.77,267.77,14984.0,268.32,268.5,267.77,267.77,14984.0
2019-09-20 13:50:00,267.87,269.03,267.62,268.88,15281.0,267.87,269.03,267.62,268.88,15281.0
2019-09-20 14:00:00,268.99,269.05,268.38,268.79,20319.0,268.99,269.05,268.38,268.79,20319.0
2019-09-20 14:10:00,268.87,269.18,268.39,268.39,22960.0,268.87,269.18,268.39,268.39,22960.0
2019-09-20 14:20:00,268.57,269.46,268.55,269.4,14299.0,268.57,269.46,268.55,269.4,14299.0
2019-09-20 14:30:00,269.5,270.0,269.5,269.89,10260.0,269.5,270.0,269.5,269.89,10260.0
2019-09-20 14:40:00,269.81,269.91,269.43,269.43,17915.0,269.81,269.91,269.43,269.43,17915.0
2019-09-20 14:50:00,269.45,269.68,269.32,269.58,13681.0,269.45,269.68,269.32,269.58,13681.0
2019-09-20 15:00:00,269.6,269.8,269.42,269.42,15406.0,269.6,269.8,269.42,269.42,15406.0
2019-09-20 15:10:00,269.53,270.21,269.38,270.02,18219.0,269.53,270.21,269.38,270.02,18219.0
2019-09-20 15:20:00,270.01,270.36,270.0,270.36,30785.0,270.01,270.36,270.0,270.36,30785.0
2019-09-20 15:30:00,270.43,270.56,270.02,270.18,45040.0,270.43,270.56,270.02,270.18,45040.0
2019-09-20 15:40:00,270.15,270.38,269.53,269.58,76744.0,270.15,270.38,269.53,269.58,76744.0
2019-09-20 15:50:00,269.69,271.39,269.48,271.12,274707.0,269.69,271.39,269.48,271.12,274707.0
2019-09-23 09:30:00,272.47,273.64,269.88,269.88,74471.0,272.47,273.64,269.88,269.88,74471.0
2019-09-23 09:40:00,270.11,270.16,269.45,270.01,26277.0,270.11,270.16,269.45,270.01,26277.0
2019-09-23 09:50:00,270.0,270.34,267.54,268.17,14512.0,270.0,270.34,267.54,268.17,14512.0
2019-09-23 10:00:00,267.82,268.56,267.17,268.03,37383.0,267.82,268.56,267.17,268.03,37383.0
2019-09-23 10:10:00,267.5,268.72,267.5,268.51,16101.0,267.5,268.72,267.5,268.51,16101.0
2019-09-23 10:20:00,268.5,269.09,268.3,268.44,13914.0,268.5,269.09,268.3,268.44,13914.0
2019-09-23 10:30:00,268.55,269.3,268.55,268.75,19139.0,268.55,269.3,268.55,268.75,19139.0
2019-09-23 10:40:00,268.82,268.82,268.03,268.69,6939.0,268.82,268.82,268.03,268.69,6939.0
2019-09-23 10:50:00,268.56,268.75,267.2,267.32,80298.0,268.56,268.75,267.2,267.32,80298.0
2019-09-23 11:00:00,267.25,268.48,267.25,268.36,47294.0,267.25,268.48,267.25,268.36,47294.0
2019-09-23 11:10:00,268.31,268.35,267.92,268.03,7376.0,268.31,268.35,267.92,268.03,7376.0
2019-09-23 11:20:00,268.0,269.07,267.97,269.04,14072.0,268.0,269.07,267.97,269.04,14072.0
2019-09-23 11:30:00,269.02,269.25,268.59,268.86,3500.0,269.02,269.25,268.59,268.86,3500.0
2019-09-23 11:40:00,268.89,269.17,268.63,269.01,9974.0,268.89,269.17,268.63,269.01,9974.0
2019-09-23 11:50:00,269.06,269.15,268.63,269.0,8178.0,269.06,269.15,268.63,269.0,8178.0
2019-09-23 12:00:00,269.01,269.51,268.71,269.39,9200.0,269.01,269.51,268.71,269.39,9200.0
2019-09-23 12:10:00,269.46,269.89,269.45,269.61,4746.0,269.46,269.89,269.45,269.61,4746.0
2019-09-23 12:20:00,269.65,269.71,269.33,269.4,4202.0,269.65,269.71,269.33,269.4,4202.0
2019-09-23 12:30:00,269.51,269.72,269.18,269.53,4455.0,269.51,269.72,269.18,269.53,4455.0
2019-09-23 12:40:00,269.53,270.04,269.53,269.65,6222.0,269.53,270.04,269.53,269.65,6222.0
2019-09-23 12:50:00,269.79,269.79,269.29,269.4,3928.0,269.79,269.79,269.29,269.4,3928.0
2019-09-23 13:00:00,269.47,269.52,269.17,269.37,13515.0,269.47,269.52,269.17,269.37,13515.0
2019-09-23 13:10:00,269.3,269.42,269.14,269.21,3695.0,269.3,269.42,269.14,269.21,3695.0
2019-09-23 13:20:00,269.15,269.24,268.62,268.62,6225.0,269.15,269.24,268.62,268.62,6225.0
2019-09-23 13:30:00,268.75,268.92,268.52,268.8,3286.0,268.75,268.92,268.52,268.8,3286.0
2019-09-23 13:40:00,269.0,269.03,268.66,268.85,4427.0,269.0,269.03,268.66,268.85,4427.0
2019-09-23 13:50:00,268.8,268.98,268.49,268.89,5151.0,268.8,268.98,268.49,268.89,5151.0
2019-09-23 14:00:00,268.75,268.82,268.42,268.43,3578.0,268.75,268.82,268.42,268.43,3578.0
2019-09-23 14:10:00,268.42,268.56,268.27,268.37,7249.0,268.42,268.56,268.27,268.37,7249.0
2019-09-23 14:20:00,268.3,268.8,268.22,268.5,11383.0,268.3,268.8,268.22,268.5,11383.0
2019-09-23 14:30:00,268.5,268.53,268.12,268.21,7419.0,268.5,268.53,268.12,268.21,7419.0
2019-09-23 14:40:00,268.2,268.47,268.04,268.38,34207.0,268.2,268.47,268.04,268.38,34207.0
2019-09-23 14:50:00,268.4,268.4,268.18,268.18,15102.0,268.4,268.4,268.18,268.18,15102.0
2019-09-23 15:00:00,268.28,268.35,267.83,267.9,14018.0,268.28,268.35,267.83,267.9,14018.0
2019-09-23 15:10:00,267.95,268.27,267.83,268.19,11685.0,267.95,268.27,267.83,268.19,11685.0
2019-09-23 15:20:00,268.06,268.08,267.55,267.68,17794.0,268.06,268.08,267.55,267.68,17794.0
2019-09-23 15:30:00,267.64,267.85,267.39,267.73,21111.0,267.64,267.85,267.39,267.73,21111.0
2019-09-23 15:40:00,267.76,267.78,267.51,267.74,13140.0,267.76,267.78,267.51,267.74,13140.0
2019-09-23 15:50:00,267.71,267.85,266.96,267.0,71132.0,267.71,267.85,266.96,267.0,71132.0
2019-09-24 09:30:00,267.0,268.26,265.5,265.72,62492.0,267.0,268.26,265.5,265.72,62492.0
2019-09-24 09:40:00,265.76,267.07,264.25,266.92,33682.0,265.76,267.07,264.25,266.92,33682.0
2019-09-24 09:50:00,266.96,268.33,266.37,267.77,18878.0,266.96,268.33,266.37,267.77,18878.0
2019-09-24 10:00:00,267.94,268.28,266.42,267.07,21801.0,267.94,268.28,266.42,267.07,21801.0
2019-09-24 10:10:00,267.09,267.24,265.35,266.01,15371.0,267.09,267.24,265.35,266.01,15371.0
2019-09-24 10:20:00,266.0,266.43,264.84,265.48,12936.0,266.0,266.43,264.84,265.48,12936.0
2019-09-24 10:30:00,265.49,265.92,265.1,265.78,10637.0,265.49,265.92,265.1,265.78,10637.0
2019-09-24 10:40:00,265.65,265.87,263.81,263.91,17206.0,265.65,265.87,263.81,263.91,17206.0
2019-09-24 10:50:00,264.15,264.77,264.03,264.04,14160.0,264.15,264.77,264.03,264.04,14160.0
2019-09-24 11:00:00,264.14,264.14,262.64,262.75,31558.0,264.14,264.14,262.64,262.75,31558.0
2019-09-24 11:10:00,262.99,263.57,262.27,262.59,17191.0,262.99,263.57,262.27,262.59,17191.0
2019-09-24 11:20:00,262.52,263.66,262.31,263.19,18394.0,262.52,263.66,262.31,263.19,18394.0
2019-09-24 11:30:00,263.31,263.67,261.75,261.75,17974.0,263.31,263.67,261.75,261.75,17974.0
2019-09-24 11:40:00,261.82,261.88,260.94,261.55,11366.0,261.82,261.88,260.94,261.55,11366.0
2019-09-24 11:50:00,261.55,261.92,261.0,261.92,11693.0,261.55,261.92,261.0,261.92,11693.0
2019-09-24 12:00:00,261.82,262.34,261.53,262.1,8275.0,261.82,262.34,261.53,262.1,8275.0
2019-09-24 12:10:00,262.1,262.1,261.18,261.19,7304.0,262.1,262.1,261.18,261.19,7304.0
2019-09-24 12:20:00,261.18,261.32,259.36,259.8,19173.0,261.18,261.32,259.36,259.8,19173.0
2019-09-24 12:30:00,259.87,260.54,258.93,259.06,9305.0,259.87,260.54,258.93,259.06,9305.0
2019-09-24 12:40:00,259.32,259.32,258.22,258.89,42260.0,259.32,259.32,258.22,258.89,42260.0
2019-09-24 12:50:00,259.22,259.28,257.62,258.29,17726.0,259.22,259.28,257.62,258.29,17726.0
2019-09-24 13:00:00,258.32,259.07,258.08,258.25,23726.0,258.32,259.07,258.08,258.25,23726.0
2019-09-24 13:10:00,258.13,258.52,257.77,257.77,12800.0,258.13,258.52,257.77,257.77,12800.0
2019-09-24 13:20:00,257.69,258.06,257.34,257.34,23059.0,257.69,258.06,257.34,257.34,23059.0
2019-09-24 13:30:00,257.29,258.05,257.17,257.18,21044.0,257.29,258.05,257.17,257.18,21044.0
2019-09-24 13:40:00,257.3,258.09,257.3,257.67,9764.0,257.3,258.09,257.3,257.67,9764.0
2019-09-24 13:50:00,257.79,257.79,256.88,257.53,17124.0,257.79,257.79,256.88,257.53,17124.0
2019-09-24 14:00:00,257.45,257.53,256.1,256.26,27773.0,257.45,257.53,256.1,256.26,27773.0
2019-09-24 14:10:00,256.36,258.62,256.26,258.6,24884.0,256.36,258.62,256.26,258.6,24884.0
2019-09-24 14:20:00,258.48,260.16,258.12,260.0,76825.0,258.48,260.16,258.12,260.0,76825.0
2019-09-24 14:30:00,260.04,260.05,258.1,258.32,38160.0,260.04,260.05,258.1,258.32,38160.0
2019-09-24 14:40:00,258.08,258.83,257.67,258.83,8961.0,258.08,258.83,257.67,258.83,8961.0
2019-09-24 14:50:00,258.75,259.17,258.48,258.63,11825.0,258.75,259.17,258.48,258.63,11825.0
2019-09-24 15:00:00,258.56,258.83,258.08,258.59,9479.0,258.56,258.83,258.08,258.59,9479.0
2019-09-24 15:10:00,258.52,259.07,258.46,258.97,38673.0,258.52,259.07,258.46,258.97,38673.0
2019-09-24 15:20:00,258.89,258.89,257.74,258.15,32672.0,258.89,258.89,257.74,258.15,32672.0
2019-09-24 15:30:00,258.04,258.04,257.21,257.43,15794.0,258.04,258.04,257.21,257.43,15794.0
2019-09-24 15:40:00,257.47,257.94,257.15,257.9,33881.0,257.47,257.94,257.15,257.9,33881.0
2019-09-24 15:50:00,257.85,258.07,257.31,257.63,106499.0,257.85,258.07,257.31,257.63,106499.0
2019-09-25 09:30:00,257.5,258.26,255.0,255.04,41547.0,257.5,258.26,255.0,255.04,41547.0
2019-09-25 09:40:00,255.14,255.83,251.6,251.62,53380.0,255.14,255.83,251.6,251.62,53380.0
2019-09-25 09:50:00,251.81,253.74,251.57,251.57,41194.0,251.81,253.74,251.57,251.57,41194.0
2019-09-25 10:00:00,252.08,253.07,249.71,251.02,134456.0,252.08,253.07,249.71,251.02,134456.0
2019-09-25 10:10:00,251.03,251.57,248.67,249.09,71598.0,251.03,251.57,248.67,249.09,71598.0
2019-09-25 10:20:00,249.17,250.31,248.67,250.22,50107.0,249.17,250.31,248.67,250.22,50107.0
2019-09-25 10:30:00,250.14,251.88,249.49,250.58,109354.0,250.14,251.88,249.49,250.58,109354.0
2019-09-25 10:40:00,250.61,251.17,249.88,250.0,33691.0,250.61,251.17,249.88,250.0,33691.0
2019-09-25 10:50:00,249.88,250.78,249.18,250.07,73806.0,249.88,250.78,249.18,250.07,73806.0
2019-09-25 11:00:00,250.13,251.22,250.0,250.76,73186.0,250.13,251.22,250.0,250.76,73186.0
2019-09-25 11:10:00,250.66,251.22,250.37,251.0,68703.0,250.66,251.22,250.37,251.0,68703.0
2019-09-25 11:20:00,251.0,251.14,250.34,250.57,27723.0,251.0,251.14,250.34,250.57,27723.0
2019-09-25 11:30:00,250.58,251.04,249.89,250.88,98688.0,250.58,251.04,249.89,250.88,98688.0
2019-09-25 11:40:00,250.88,251.09,250.65,250.76,21958.0,250.88,251.09,250.65,250.76,21958.0
2019-09-25 11:50:00,250.76,250.96,250.11,250.96,83449.0,250.76,250.96,250.11,250.96,83449.0
2019-09-25 12:00:00,250.96,252.14,250.96,251.61,48368.0,250.96,252.14,250.96,251.61,48368.0
2019-09-25 12:10:00,251.59,251.6,250.77,250.88,42333.0,251.59,251.6,250.77,250.88,42333.0
2019-09-25 12:20:00,250.88,251.48,250.35,251.13,19313.0,250.88,251.48,250.35,251.13,19313.0
2019-09-25 12:30:00,251.16,251.32,250.82,250.92,14612.0,251.16,251.32,250.82,250.92,14612.0
2019-09-25 12:40:00,250.93,251.09,250.57,250.89,15233.0,250.93,251.09,250.57,250.89,15233.0
2019-09-25 12:50:00,250.89,251.16,250.69,250.84,17152.0,250.89,251.16,250.69,250.84,17152.0
2019-09-25 13:00:00,250.89,251.18,250.79,250.96,12792.0,250.89,251.18,250.79,250.96,12792.0
2019-09-25 13:10:00,251.02,251.4,250.88,250.93,25323.0,251.02,251.4,250.88,250.93,25323.0
2019-09-25 13:20:00,250.95,251.05,250.6,250.6,9950.0,250.95,251.05,250.6,250.6,9950.0
2019-09-25 13:30:00,250.67,250.82,250.47,250.82,11683.0,250.67,250.82,250.47,250.82,11683.0
2019-09-25 13:40:00,250.79,254.17,250.75,253.62,99056.0,250.79,254.17,250.75,253.62,99056.0
2019-09-25 13:50:00,253.46,254.73,253.06,253.94,44972.0,253.46,254.73,253.06,253.94,44972.0
2019-09-25 14:00:00,254.01,255.46,253.84,255.35,65250.0,254.01,255.46,253.84,255.35,65250.0
2019-09-25 14:10:00,255.45,255.81,254.65,255.57,60250.0,255.45,255.81,254.65,255.57,60250.0
2019-09-25 14:20:00,255.46,255.71,255.21,255.4,29562.0,255.46,255.71,255.21,255.4,29562.0
2019-09-25 14:30:00,255.31,255.65,254.84,255.54,32060.0,255.31,255.65,254.84,255.54,32060.0
2019-09-25 14:40:00,255.61,257.19,255.54,256.99,27689.0,255.61,257.19,255.54,256.99,27689.0
2019-09-25 14:50:00,256.91,257.09,256.43,256.99,29987.0,256.91,257.09,256.43,256.99,29987.0
2019-09-25 15:00:00,257.04,257.43,256.87,257.41,26727.0,257.04,257.43,256.87,257.41,26727.0
2019-09-25 15:10:00,257.41,258.16,257.35,257.83,21987.0,257.41,258.16,257.35,257.83,21987.0
2019-09-25 15:20:00,257.91,258.57,257.72,258.52,20936.0,257.91,258.57,257.72,258.52,20936.0
2019-09-25 15:30:00,258.48,259.18,258.39,259.13,37507.0,258.48,259.18,258.39,259.13,37507.0
2019-09-25 15:40:00,259.13,259.62,258.93,259.34,50143.0,259.13,259.62,258.93,259.34,50143.0
2019-09-25 15:50:00,259.38,259.64,259.19,259.38,110100.0,259.38,259.64,259.19,259.38,110100.0
2019-09-26 09:30:00,259.39,259.64,256.14,256.56,30930.0,259.39,259.64,256.14,256.56,30930.0
2019-09-26 09:40:00,255.98,257.02,255.23,256.03,19920.0,255.98,257.02,255.23,256.03,19920.0
2019-09-26 09:50:00,256.07,257.46,255.96,256.36,30423.0,256.07,257.46,255.96,256.36,30423.0
2019-09-26 10:00:00,256.37,257.29,255.61,256.62,20795.0,256.37,257.29,255.61,256.62,20795.0
2019-09-26 10:10:00,256.66,257.6,256.66,256.93,43120.0,256.66,257.6,256.66,256.93,43120.0
2019-09-26 10:20:00,256.81,258.86,256.81,258.78,8825.0,256.81,258.86,256.81,258.78,8825.0
2019-09-26 10:30:00,258.67,258.92,257.46,257.46,18618.0,258.67,258.92,257.46,257.46,18618.0
2019-09-26 10:40:00,257.43,258.88,257.23,258.88,13236.0,257.43,258.88,257.23,258.88,13236.0
2019-09-26 10:50:00,258.86,258.86,257.66,257.84,18903.0,258.86,258.86,257.66,257.84,18903.0
2019-09-26 11:00:00,258.17,258.17,256.9,257.72,13653.0,258.17,258.17,256.9,257.72,13653.0
2019-09-26 11:10:00,257.73,258.39,257.46,257.57,8358.0,257.73,258.39,257.46,257.57,8358.0
2019-09-26 11:20:00,257.47,257.68,256.71,257.67,11650.0,257.47,257.68,256.71,257.67,11650.0
2019-09-26 11:30:00,257.8,258.08,257.14,258.01,7953.0,257.8,258.08,257.14,258.01,7953.0
2019-09-26 11:40:00,258.14,258.14,257.21,257.36,9510.0,258.14,258.14,257.21,257.36,9510.0
2019-09-26 11:50:00,257.36,257.36,256.62,257.22,12011.0,257.36,257.36,256.62,257.22,12011.0
2019-09-26 12:00:00,257.2,257.75,256.98,257.68,6846.0,257.2,257.75,256.98,257.68,6846.0
2019-09-26 12:10:00,257.75,258.43,257.69,258.36,4205.0,257.75,258.43,257.69,258.36,4205.0
2019-09-26 12:20:00,258.48,259.15,258.33,259.08,7825.0,258.48,259.15,258.33,259.08,7825.0
2019-09-26 12:30:00,259.0,259.0,258.49,258.99,4807.0,259.0,259.0,258.49,258.99,4807.0
2019-09-26 12:40:00,258.85,258.94,258.47,258.67,8523.0,258.85,258.94,258.47,258.67,8523.0
2019-09-26 12:50:00,258.66,258.66,258.2,258.32,10390.0,258.66,258.66,258.2,258.32,10390.0
2019-09-26 13:00:00,258.38,258.96,258.38,258.65,9894.0,258.38,258.96,258.38,258.65,9894.0
2019-09-26 13:10:00,258.54,258.54,258.24,258.39,4407.0,258.54,258.54,258.24,258.39,4407.0
2019-09-26 13:20:00,258.26,258.34,257.94,258.3,3724.0,258.26,258.34,257.94,258.3,3724.0
2019-09-26 13:30:00,258.28,258.49,257.86,258.41,10131.0,258.28,258.49,257.86,258.41,10131.0
2019-09-26 13:40:00,258.31,258.66,258.15,258.38,6202.0,258.31,258.66,258.15,258.38,6202.0
2019-09-26 13:50:00,258.34,258.63,258.14,258.53,4905.0,258.34,258.63,258.14,258.53,4905.0
2019-09-26 14:00:00,259.0,259.05,258.75,259.0,4887.0,259.0,259.05,258.75,259.0,4887.0
2019-09-26 14:10:00,259.03,259.19,258.82,259.0,4921.0,259.03,259.19,258.82,259.0,4921.0
2019-09-26 14:20:00,259.15,259.27,258.83,259.09,6632.0,259.15,259.27,258.83,259.09,6632.0
2019-09-26 14:30:00,259.14,259.3,259.04,259.04,5260.0,259.14,259.3,259.04,259.04,5260.0
2019-09-26 14:40:00,259.14,259.6,259.06,259.52,4726.0,259.14,259.6,259.06,259.52,4726.0
2019-09-26 14:50:00,259.53,259.53,259.01,259.04,6548.0,259.53,259.53,259.01,259.04,6548.0
2019-09-26 15:00:00,259.06,259.38,258.53,258.71,33201.0,259.06,259.38,258.53,258.71,33201.0
2019-09-26 15:10:00,258.62,258.85,258.3,258.66,8933.0,258.62,258.85,258.3,258.66,8933.0
2019-09-26 15:20:00,258.6,259.09,258.23,258.83,13476.0,258.6,259.09,258.23,258.83,13476.0
2019-09-26 15:30:00,259.07,259.66,259.07,259.22,11556.0,259.07,259.66,259.07,259.22,11556.0
2019-09-26 15:40:00,259.18,259.21,258.77,258.92,15024.0,259.18,259.21,258.77,258.92,15024.0
2019-09-26 15:50:00,258.96,258.96,257.84,258.01,94868.0,258.96,258.96,257.84,258.01,94868.0
2019-09-27 09:30:00,258.92,259.49,256.68,257.09,31052.0,258.92,259.49,256.68,257.09,31052.0
2019-09-27 09:40:00,256.96,257.34,255.48,255.87,17645.0,256.96,257.34,255.48,255.87,17645.0
2019-09-27 09:50:00,255.7,255.74,253.95,255.25,17301.0,255.7,255.74,253.95,255.25,17301.0
2019-09-27 10:00:00,255.46,255.82,254.25,254.46,18170.0,255.46,255.82,254.25,254.46,18170.0
2019-09-27 10:10:00,254.37,254.58,252.99,253.38,32514.0,254.37,254.58,252.99,253.38,32514.0
2019-09-27 10:20:00,253.69,253.95,253.35,253.43,59899.0,253.69,253.95,253.35,253.43,59899.0
2019-09-27 10:30:00,253.54,253.86,252.75,253.86,21111.0,253.54,253.86,252.75,253.86,21111.0
2019-09-27 10:40:00,253.84,254.52,253.53,254.14,62476.0,253.84,254.52,253.53,254.14,62476.0
2019-09-27 10:50:00,254.18,255.14,254.11,254.98,15805.0,254.18,255.14,254.11,254.98,15805.0
2019-09-27 11:00:00,255.0,255.22,254.44,254.45,22361.0,255.0,255.22,254.44,254.45,22361.0
2019-09-27 11:10:00,254.17,254.34,253.64,253.78,39024.0,254.17,254.34,253.64,253.78,39024.0
2019-09-27 11:20:00,253.8,254.36,253.79,254.07,23834.0,253.8,254.36,253.79,254.07,23834.0
2019-09-27 11:30:00,254.09,254.1,251.4,252.17,28679.0,254.09,254.1,251.4,252.17,28679.0
2019-09-27 11:40:00,252.16,253.22,252.15,253.08,17161.0,252.16,253.22,252.15,253.08,17161.0
2019-09-27 11:50:00,253.29,254.35,253.13,254.1,29962.0,253.29,254.35,253.13,254.1,29962.0
2019-09-27 12:00:00,253.82,253.96,253.41,253.96,11195.0,253.82,253.96,253.41,253.96,11195.0
2019-09-27 12:10:00,253.99,254.37,253.3,253.49,24711.0,253.99,254.37,253.3,253.49,24711.0
2019-09-27 12:20:00,253.55,253.64,252.79,252.81,8945.0,253.55,253.64,252.79,252.81,8945.0
2019-09-27 12:30:00,252.96,252.96,252.43,252.48,15794.0,252.96,252.96,252.43,252.48,15794.0
2019-09-27 12:40:00,252.48,252.55,250.27,250.38,37175.0,252.48,252.55,250.27,250.38,37175.0
2019-09-27 12:50:00,250.39,250.49,248.72,248.75,75552.0,250.39,250.49,248.72,248.75,75552.0
2019-09-27 13:00:00,248.68,249.66,247.6,249.48,70261.0,248.68,249.66,247.6,249.48,70261.0
2019-09-27 13:10:00,249.58,249.75,246.92,247.98,58472.0,249.58,249.75,246.92,247.98,58472.0
2019-09-27 13:20:00,247.98,248.3,247.74,248.3,27695.0,247.98,248.3,247.74,248.3,27695.0
2019-09-27 13:30:00,248.15,248.43,247.63,247.66,22855.0,248.15,248.43,247.63,247.66,22855.0
2019-09-27 13:40:00,247.59,248.74,247.54,247.73,27173.0,247.59,248.74,247.54,247.73,27173.0
2019-09-27 13:50:00,247.74,248.64,247.31,248.51,38498.0,247.74,248.64,247.31,248.51,38498.0
2019-09-27 14:00:00,248.57,248.57,247.37,247.42,13506.0,248.57,248.57,247.37,247.42,13506.0
2019-09-27 14:10:00,247.41,247.68,247.05,247.18,19977.0,247.41,247.68,247.05,247.18,19977.0
2019-09-27 14:20:00,247.17,247.38,246.13,246.58,22941.0,247.17,247.38,246.13,246.58,22941.0
2019-09-27 14:30:00,246.55,246.8,245.96,246.41,39609.0,246.55,246.8,245.96,246.41,39609.0
2019-09-27 14:40:00,246.35,246.45,245.31,245.4,24261.0,246.35,246.45,245.31,245.4,24261.0
2019-09-27 14:50:00,245.31,246.21,245.27,246.06,41473.0,245.31,246.21,245.27,246.06,41473.0
2019-09-27 15:00:00,246.12,247.38,246.11,247.04,38806.0,246.12,247.38,246.11,247.04,38806.0
2019-09-27 15:10:00,247.09,248.13,246.97,247.99,31374.0,247.09,248.13,246.97,247.99,31374.0
2019-09-27 15:20:00,248.08,248.53,247.83,248.14,70942.0,248.08,248.53,247.83,248.14,70942.0
2019-09-27 15:30:00,248.08,249.33,247.97,249.33,43502.0,248.08,249.33,247.97,249.33,43502.0
2019-09-27 15:40:00,249.3,249.68,249.12,249.53,83446.0,249.3,249.68,249.12,249.53,83446.0
2019-09-27 15:50:00,249.51,250.31,249.51,250.26,142745.0,249.51,250.31,249.51,250.26,142745.0
2019-09-30 09:30:00,252.2,252.2,249.51,249.79,59360.0,252.2,252.2,249.51,249.79,59360.0
2019-09-30 09:40:00,249.82,251.67,249.82,251.17,20623.0,249.82,251.67,249.82,251.17,20623.0
2019-09-30 09:50:00,251.34,253.28,251.13,251.34,33718.0,251.34,253.28,251.13,251.34,33718.0
2019-09-30 10:00:00,251.24,253.33,250.61,252.63,30226.0,251.24,253.33,250.61,252.63,30226.0
2019-09-30 10:10:00,252.82,253.99,252.55,252.84,40033.0,252.82,253.99,252.55,252.84,40033.0
2019-09-30 10:20:00,252.88,253.12,252.02,252.26,40844.0,252.88,253.12,252.02,252.26,40844.0
2019-09-30 10:30:00,252.3,253.62,252.3,252.72,15176.0,252.3,253.62,252.3,252.72,15176.0
2019-09-30 10:40:00,252.41,252.41,251.06,251.6,14741.0,252.41,252.41,251.06,251.6,14741.0
2019-09-30 10:50:00,251.6,252.52,251.31,252.13,28247.0,251.6,252.52,251.31,252.13,28247.0
2019-09-30 11:00:00,252.21,252.33,251.55,251.55,15489.0,252.21,252.33,251.55,251.55,15489.0
2019-09-30 11:10:00,251.7,251.98,251.27,251.27,4023.0,251.7,251.98,251.27,251.27,4023.0
2019-09-30 11:20:00,251.25,252.12,251.25,252.06,5353.0,251.25,252.12,251.25,252.06,5353.0
2019-09-30 11:30:00,252.0,252.18,251.63,251.83,5800.0,252.0,252.18,251.63,251.83,5800.0
2019-09-30 11:40:00,251.81,252.63,251.81,252.62,8298.0,251.81,252.63,251.81,252.62,8298.0
2019-09-30 11:50:00,252.67,252.8,252.5,252.68,12024.0,252.67,252.8,252.5,252.68,12024.0
2019-09-30 12:00:00,252.6,253.08,252.59,252.82,15006.0,252.6,253.08,252.59,252.82,15006.0
2019-09-30 12:10:00,252.95,253.03,252.6,252.89,6900.0,252.95,253.03,252.6,252.89,6900.0
2019-09-30 12:20:00,252.87,253.3,252.53,252.75,6886.0,252.87,253.3,252.53,252.75,6886.0
2019-09-30 12:30:00,252.7,252.85,252.18,252.39,10544.0,252.7,252.85,252.18,252.39,10544.0
2019-09-30 12:40:00,252.41,253.06,252.41,252.97,8991.0,252.41,253.06,252.41,252.97,8991.0
2019-09-30 12:50:00,253.02,253.02,251.56,251.56,15116.0,253.02,253.02,251.56,251.56,15116.0
2019-09-30 13:00:00,251.56,252.3,251.31,252.19,8948.0,251.56,252.3,251.31,252.19,8948.0
2019-09-30 13:10:00,252.26,252.52,252.15,252.18,8027.0,252.26,252.52,252.15,252.18,8027.0
2019-09-30 13:20:00,252.23,252.47,251.44,251.61,10935.0,252.23,252.47,251.44,251.61,10935.0
2019-09-30 13:30:00,251.53,251.94,251.52,251.83,8901.0,251.53,251.94,251.52,251.83,8901.0
2019-09-30 13:40:00,251.79,251.96,251.25,251.96,6844.0,251.79,251.96,251.25,251.96,6844.0
2019-09-30 13:50:00,251.92,252.84,251.69,252.73,15160.0,251.92,252.84,251.69,252.73,15160.0
2019-09-30 14:00:00,252.85,253.91,252.73,253.73,12592.0,252.85,253.91,252.73,253.73,12592.0
2019-09-30 14:10:00,253.81,254.8,253.76,254.26,24090.0,253.81,254.8,253.76,254.26,24090.0
2019-09-30 14:20:00,254.47,254.79,254.3,254.46,23071.0,254.47,254.79,254.3,254.46,23071.0
2019-09-30 14:30:00,254.38,254.5,253.89,253.97,28650.0,254.38,254.5,253.89,253.97,28650.0
2019-09-30 14:40:00,253.95,254.41,253.77,253.88,8404.0,253.95,254.41,253.77,253.88,8404.0
2019-09-30 14:50:00,253.88,254.12,253.24,253.25,9542.0,253.88,254.12,253.24,253.25,9542.0
2019-09-30 15:00:00,253.21,253.48,253.16,253.46,7520.0,253.21,253.48,253.16,253.46,7520.0
2019-09-30 15:10:00,253.47,253.53,252.96,252.97,10757.0,253.47,253.53,252.96,252.97,10757.0
2019-09-30 15:20:00,253.04,253.33,252.46,253.33,18106.0,253.04,253.33,252.46,253.33,18106.0
2019-09-30 15:30:00,253.27,253.9,253.01,253.9,34422.0,253.27,253.9,253.01,253.9,34422.0
2019-09-30 15:40:00,253.85,254.39,253.2,253.37,35719.0,253.85,254.39,253.2,253.37,35719.0
2019-09-30 15:50:00,253.42,254.01,253.17,253.8,65997.0,253.42,254.01,253.17,253.8,65997.0
2019-10-01 09:30:00,255.32,256.12,254.0,254.27,28269.0,255.32,256.12,254.0,254.27,28269.0
2019-10-01 09:40:00,254.14,254.72,253.54,253.69,19641.0,254.14,254.72,253.54,253.69,19641.0
2019-10-01 09:50:00,253.93,254.55,253.79,253.99,24456.0,253.93,254.55,253.79,253.99,24456.0
2019-10-01 10:00:00,253.55,254.09,252.49,252.49,33372.0,253.55,254.09,252.49,252.49,33372.0
2019-10-01 10:10:00,252.47,253.76,252.33,252.8,28966.0,252.47,253.76,252.33,252.8,28966.0
2019-10-01 10:20:00,252.91,253.86,252.9,253.34,28399.0,252.91,253.86,252.9,253.34,28399.0
2019-10-01 10:30:00,253.45,254.53,253.1,254.45,45429.0,253.45,254.53,253.1,254.45,45429.0
2019-10-01 10:40:00,254.5,254.9,253.98,254.27,33608.0,254.5,254.9,253.98,254.27,33608.0
2019-10-01 10:50:00,254.07,254.69,254.0,254.01,24399.0,254.07,254.69,254.0,254.01,24399.0
2019-10-01 11:00:00,253.89,253.89,252.81,253.08,25367.0,253.89,253.89,252.81,253.08,25367.0
2019-10-01 11:10:00,252.89,253.03,251.87,252.31,11038.0,252.89,253.03,251.87,252.31,11038.0
2019-10-01 11:20:00,252.31,252.5,252.05,252.27,17462.0,252.31,252.5,252.05,252.27,17462.0
2019-10-01 11:30:00,252.19,252.25,251.7,251.71,11214.0,252.19,252.25,251.7,251.71,11214.0
2019-10-01 11:40:00,251.81,252.26,251.6,251.64,18814.0,251.81,252.26,251.6,251.64,18814.0
2019-10-01 11:50:00,251.49,251.74,251.06,251.28,48863.0,251.49,251.74,251.06,251.28,48863.0
2019-10-01 12:00:00,251.28,251.37,250.73,250.82,20548.0,251.28,251.37,250.73,250.82,20548.0
2019-10-01 12:10:00,250.88,251.11,250.49,250.96,14204.0,250.88,251.11,250.49,250.96,14204.0
2019-10-01 12:20:00,251.01,251.08,250.62,250.8,17845.0,251.01,251.08,250.62,250.8,17845.0
2019-10-01 12:30:00,250.9,251.32,250.77,251.01,27117.0,250.9,251.32,250.77,251.01,27117.0
2019-10-01 12:40:00,251.04,251.53,250.96,251.05,36993.0,251.04,251.53,250.96,251.05,36993.0
2019-10-01 12:50:00,251.17,251.53,251.01,251.08,32141.0,251.17,251.53,251.01,251.08,32141.0
2019-10-01 13:00:00,251.03,251.19,250.57,250.8,19640.0,251.03,251.19,250.57,250.8,19640.0
2019-10-01 13:10:00,250.8,250.8,249.82,250.12,53561.0,250.8,250.8,249.82,250.12,53561.0
2019-10-01 13:20:00,250.23,250.54,250.0,250.45,17864.0,250.23,250.54,250.0,250.45,17864.0
2019-10-01 13:30:00,250.51,250.69,250.2,250.34,13761.0,250.51,250.69,250.2,250.34,13761.0
2019-10-01 13:40:00,250.34,250.63,250.29,250.59,17083.0,250.34,250.63,250.29,250.59,17083.0
2019-10-01 13:50:00,250.65,250.65,250.19,250.3,12219.0,250.65,250.65,250.19,250.3,12219.0
2019-10-01 14:00:00,250.32,250.65,250.2,250.22,43165.0,250.32,250.65,250.2,250.22,43165.0
2019-10-01 14:10:00,250.23,250.41,249.95,250.13,11653.0,250.23,250.41,249.95,250.13,11653.0
2019-10-01 14:20:00,250.13,250.62,250.13,250.22,14879.0,250.13,250.62,250.13,250.22,14879.0
2019-10-01 14:30:00,250.36,250.51,250.25,250.5,51557.0,250.36,250.51,250.25,250.5,51557.0
2019-10-01 14:40:00,250.45,251.56,250.44,251.44,72378.0,250.45,251.56,250.44,251.44,72378.0
2019-10-01 14:50:00,251.45,251.65,251.2,251.4,21187.0,251.45,251.65,251.2,251.4,21187.0
2019-10-01 15:00:00,251.4,251.43,250.86,250.96,39456.0,251.4,251.43,250.86,250.96,39456.0
2019-10-01 15:10:00,250.95,250.96,250.29,250.63,30956.0,250.95,250.96,250.29,250.63,30956.0
2019-10-01 15:20:00,250.66,250.66,250.15,250.24,28820.0,250.66,250.66,250.15,250.24,28820.0
2019-10-01 15:30:00,250.3,250.36,250.13,250.24,36397.0,250.3,250.36,250.13,250.24,36397.0
2019-10-01 15:40:00,250.24,250.33,249.71,249.71,49266.0,250.24,250.33,249.71,249.71,49266.0
2019-10-01 15:50:00,249.83,250.29,249.82,250.14,93077.0,249.83,250.29,249.82,250.14,93077.0
2019-10-02 09:30:00,249.06,250.76,248.14,248.14,83675.0,249.06,250.76,248.14,248.14,83675.0
2019-10-02 09:40:00,248.0,249.44,248.0,248.55,34729.0,248.0,249.44,248.0,248.55,34729.0
2019-10-02 09:50:00,248.57,248.65,245.63,246.16,38483.0,248.57,248.65,245.63,246.16,38483.0
2019-10-02 10:00:00,246.3,247.48,244.1,247.0,114164.0,246.3,247.48,244.1,247.0,114164.0
2019-10-02 10:10:00,246.75,246.8,245.26,245.8,25618.0,246.75,246.8,245.26,245.8,25618.0
2019-10-02 10:20:00,245.72,246.79,244.94,245.38,52314.0,245.72,246.79,244.94,245.38,52314.0
2019-10-02 10:30:00,245.2,245.35,244.36,244.52,41627.0,245.2,245.35,244.36,244.52,41627.0
2019-10-02 10:40:00,244.17,245.36,243.75,243.76,24133.0,244.17,245.36,243.75,243.76,24133.0
2019-10-02 10:50:00,243.66,245.38,243.54,244.87,33555.0,243.66,245.38,243.54,244.87,33555.0
2019-10-02 11:00:00,244.53,246.13,244.53,245.91,28587.0,244.53,246.13,244.53,245.91,28587.0
2019-10-02 11:10:00,245.93,246.26,245.3,245.92,17718.0,245.93,246.26,245.3,245.92,17718.0
2019-10-02 11:20:00,246.21,246.73,245.79,246.7,28759.0,246.21,246.73,245.79,246.7,28759.0
2019-10-02 11:30:00,246.69,247.46,245.39,247.46,34693.0,246.69,247.46,245.39,247.46,34693.0
2019-10-02 11:40:00,247.23,248.21,247.17,247.59,53978.0,247.23,248.21,247.17,247.59,53978.0
2019-10-02 11:50:00,247.57,248.86,247.57,248.5,44408.0,247.57,248.86,247.57,248.5,44408.0
2019-10-02 12:00:00,248.38,248.38,247.45,247.45,6263.0,248.38,248.38,247.45,247.45,6263.0
2019-10-02 12:10:00,247.45,247.46,246.55,246.9,13732.0,247.45,247.46,246.55,246.9,13732.0
2019-10-02 12:20:00,247.06,247.06,246.65,246.84,11183.0,247.06,247.06,246.65,246.84,11183.0
2019-10-02 12:30:00,246.83,247.18,246.51,246.66,9265.0,246.83,247.18,246.51,246.66,9265.0
2019-10-02 12:40:00,246.55,246.63,245.35,245.35,53345.0,246.55,246.63,245.35,245.35,53345.0
2019-10-02 12:50:00,245.4,245.65,245.02,245.31,18534.0,245.4,245.65,245.02,245.31,18534.0
2019-10-02 13:00:00,245.22,245.89,245.12,245.78,34535.0,245.22,245.89,245.12,245.78,34535.0
2019-10-02 13:10:00,245.75,245.91,245.24,245.54,14043.0,245.75,245.91,245.24,245.54,14043.0
2019-10-02 13:20:00,245.4,246.25,245.1,246.25,7792.0,245.4,246.25,245.1,246.25,7792.0
2019-10-02 13:30:00,246.21,246.25,245.94,246.16,27647.0,246.21,246.25,245.94,246.16,27647.0
2019-10-02 13:40:00,246.14,246.27,245.43,245.9,31847.0,246.14,246.27,245.43,245.9,31847.0
2019-10-02 13:50:00,246.05,246.99,246.0,246.31,29186.0,246.05,246.99,246.0,246.31,29186.0
2019-10-02 14:00:00,246.3,246.59,246.05,246.06,25045.0,246.3,246.59,246.05,246.06,25045.0
2019-10-02 14:10:00,246.13,247.53,246.13,247.15,10594.0,246.13,247.53,246.13,247.15,10594.0
2019-10-02 14:20:00,247.12,247.62,247.05,247.14,8578.0,247.12,247.62,247.05,247.14,8578.0
2019-10-02 14:30:00,247.07,247.27,246.84,246.9,8730.0,247.07,247.27,246.84,246.9,8730.0
2019-10-02 14:40:00,247.06,247.23,246.73,247.0,13473.0,247.06,247.23,246.73,247.0,13473.0
2019-10-02 14:50:00,246.96,246.96,246.08,246.15,12850.0,246.96,246.96,246.08,246.15,12850.0
2019-10-02 15:00:00,246.32,246.69,246.09,246.41,22270.0,246.32,246.69,246.09,246.41,22270.0
2019-10-02 15:10:00,246.69,247.22,246.41,246.85,16522.0,246.69,247.22,246.41,246.85,16522.0
2019-10-02 15:20:00,246.87,247.16,246.7,246.77,20284.0,246.87,247.16,246.7,246.77,20284.0
2019-10-02 15:30:00,246.68,247.75,246.38,247.06,38406.0,246.68,247.75,246.38,247.06,38406.0
2019-10-02 15:40:00,247.19,247.47,246.33,246.73,24975.0,247.19,247.47,246.33,246.73,24975.0
2019-10-02 15:50:00,246.7,247.42,246.58,246.84,52750.0,246.7,247.42,246.58,246.84,52750.0
2019-10-03 09:30:00,247.77,248.78,245.43,247.62,34652.0,247.77,248.78,245.43,247.62,34652.0
2019-10-03 09:40:00,247.28,247.96,247.13,247.13,15796.0,247.28,247.96,247.13,247.13,15796.0
2019-10-03 09:50:00,247.27,247.87,247.02,247.58,16827.0,247.27,247.87,247.02,247.58,16827.0
2019-10-03 10:00:00,247.51,247.51,244.35,245.16,22892.0,247.51,247.51,244.35,245.16,22892.0
2019-10-03 10:10:00,245.0,246.85,244.29,246.85,14984.0,245.0,246.85,244.29,246.85,14984.0
2019-10-03 10:20:00,246.53,249.0,246.53,248.64,13577.0,246.53,249.0,246.53,248.64,13577.0
2019-10-03 10:30:00,248.78,250.21,248.66,250.14,17320.0,248.78,250.21,248.66,250.14,17320.0
2019-10-03 10:40:00,250.14,250.55,249.54,250.13,27100.0,250.14,250.55,249.54,250.13,27100.0
2019-10-03 10:50:00,250.15,251.65,249.63,251.39,28294.0,250.15,251.65,249.63,251.39,28294.0
2019-10-03 11:00:00,251.17,254.31,250.96,253.48,84976.0,251.17,254.31,250.96,253.48,84976.0
2019-10-03 11:10:00,253.55,254.74,253.22,254.74,32578.0,253.55,254.74,253.22,254.74,32578.0
2019-10-03 11:20:00,254.52,254.67,253.19,253.31,23825.0,254.52,254.67,253.19,253.31,23825.0
2019-10-03 11:30:00,253.02,253.02,251.94,252.36,29131.0,253.02,253.02,251.94,252.36,29131.0
2019-10-03 11:40:00,252.48,253.27,252.37,252.87,14056.0,252.48,253.27,252.37,252.87,14056.0
2019-10-03 11:50:00,252.73,252.73,251.89,252.12,7106.0,252.73,252.73,251.89,252.12,7106.0
2019-10-03 12:00:00,252.25,252.99,252.22,252.59,10677.0,252.25,252.99,252.22,252.59,10677.0
2019-10-03 12:10:00,252.64,253.32,252.51,252.51,15465.0,252.64,253.32,252.51,252.51,15465.0
2019-10-03 12:20:00,252.51,253.87,252.47,253.7,7725.0,252.51,253.87,252.47,253.7,7725.0
2019-10-03 12:30:00,253.84,254.39,253.66,254.35,11436.0,253.84,254.39,253.66,254.35,11436.0
2019-10-03 12:40:00,254.28,254.82,254.2,254.43,10572.0,254.28,254.82,254.2,254.43,10572.0
2019-10-03 12:50:00,254.46,254.94,254.0,254.86,13927.0,254.46,254.94,254.0,254.86,13927.0
2019-10-03 13:00:00,254.87,255.25,254.78,254.79,15045.0,254.87,255.25,254.78,254.79,15045.0
2019-10-03 13:10:00,254.89,255.74,254.44,255.46,71937.0,254.89,255.74,254.44,255.46,71937.0
2019-10-03 13:20:00,255.38,255.66,255.08,255.42,8807.0,255.38,255.66,255.08,255.42,8807.0
2019-10-03 13:30:00,255.52,255.8,255.25,255.29,9171.0,255.52,255.8,255.25,255.29,9171.0
2019-10-03 13:40:00,255.36,256.5,255.36,256.42,13118.0,255.36,256.5,255.36,256.42,13118.0
2019-10-03 13:50:00,256.42,256.56,256.21,256.35,10171.0,256.42,256.56,256.21,256.35,10171.0
2019-10-03 14:00:00,256.42,257.15,256.32,256.91,66316.0,256.42,257.15,256.32,256.91,66316.0
2019-10-03 14:10:00,256.92,257.04,256.56,256.72,14014.0,256.92,257.04,256.56,256.72,14014.0
2019-10-03 14:20:00,256.64,257.86,256.47,257.73,45924.0,256.64,257.86,256.47,257.73,45924.0
2019-10-03 14:30:00,257.67,258.09,257.5,257.78,50244.0,257.67,258.09,257.5,257.78,50244.0
2019-10-03 14:40:00,257.85,258.56,257.69,257.89,29603.0,257.85,258.56,257.69,257.89,29603.0
2019-10-03 14:50:00,258.1,258.18,256.93,257.05,27203.0,258.1,258.18,256.93,257.05,27203.0
2019-10-03 15:00:00,257.52,257.56,256.56,256.76,24254.0,257.52,257.56,256.56,256.76,24254.0
2019-10-03 15:10:00,256.74,257.2,256.44,256.67,24373.0,256.74,257.2,256.44,256.67,24373.0
2019-10-03 15:20:00,256.74,256.81,256.35,256.71,23708.0,256.74,256.81,256.35,256.71,23708.0
2019-10-03 15:30:00,256.73,256.98,256.4,256.91,19790.0,256.73,256.98,256.4,256.91,19790.0
2019-10-03 15:40:00,256.88,257.24,256.76,256.86,64125.0,256.88,257.24,256.76,256.86,64125.0
2019-10-03 15:50:00,256.95,257.62,256.86,257.46,109731.0,256.95,257.62,256.86,257.46,109731.0
2019-10-04 09:30:00,260.23,264.0,259.58,262.2,54485.0,260.23,264.0,259.58,262.2,54485.0
2019-10-04 09:40:00,262.32,263.3,262.0,262.56,93286.0,262.32,263.3,262.0,262.56,93286.0
2019-10-04 09:50:00,262.72,264.76,262.24,263.74,52811.0,262.72,264.76,262.24,263.74,52811.0
2019-10-04 10:00:00,263.97,265.23,263.58,264.09,79355.0,263.97,265.23,263.58,264.09,79355.0
2019-10-04 10:10:00,263.92,264.67,262.83,263.47,48178.0,263.92,264.67,262.83,263.47,48178.0
2019-10-04 10:20:00,263.69,264.28,263.05,263.44,54100.0,263.69,264.28,263.05,263.44,54100.0
2019-10-04 10:30:00,263.43,263.78,262.25,263.47,99857.0,263.43,263.78,262.25,263.47,99857.0
2019-10-04 10:40:00,263.54,264.01,263.26,263.94,81448.0,263.54,264.01,263.26,263.94,81448.0
2019-10-04 10:50:00,264.03,264.83,263.38,263.44,35741.0,264.03,264.83,263.38,263.44,35741.0
2019-10-04 11:00:00,263.46,265.0,263.27,264.94,34406.0,263.46,265.0,263.27,264.94,34406.0
2019-10-04 11:10:00,264.78,265.15,264.15,264.83,23073.0,264.78,265.15,264.15,264.83,23073.0
2019-10-04 11:20:00,264.72,265.16,263.99,264.68,20149.0,264.72,265.16,263.99,264.68,20149.0
2019-10-04 11:30:00,264.68,264.98,264.19,264.71,12153.0,264.68,264.98,264.19,264.71,12153.0
2019-10-04 11:40:00,264.74,266.33,264.68,266.27,37981.0,264.74,266.33,264.68,266.27,37981.0
2019-10-04 11:50:00,266.32,266.5,265.25,265.43,27891.0,266.32,266.5,265.25,265.43,27891.0
2019-10-04 12:00:00,265.35,266.04,265.27,265.86,12039.0,265.35,266.04,265.27,265.86,12039.0
2019-10-04 12:10:00,265.91,265.98,265.28,265.85,13828.0,265.91,265.98,265.28,265.85,13828.0
2019-10-04 12:20:00,265.83,266.41,265.72,266.13,16759.0,265.83,266.41,265.72,266.13,16759.0
2019-10-04 12:30:00,266.13,266.36,265.91,266.26,9253.0,266.13,266.36,265.91,266.26,9253.0
2019-10-04 12:40:00,266.24,266.55,266.06,266.4,11714.0,266.24,266.55,266.06,266.4,11714.0
2019-10-04 12:50:00,266.58,266.76,266.1,266.51,34766.0,266.58,266.76,266.1,266.51,34766.0
2019-10-04 13:00:00,266.59,266.74,266.2,266.49,13526.0,266.59,266.74,266.2,266.49,13526.0
2019-10-04 13:10:00,266.45,266.64,266.12,266.55,11700.0,266.45,266.64,266.12,266.55,11700.0
2019-10-04 13:20:00,266.49,266.66,266.28,266.66,12091.0,266.49,266.66,266.28,266.66,12091.0
2019-10-04 13:30:00,266.6,266.9,266.32,266.35,10302.0,266.6,266.9,266.32,266.35,10302.0
2019-10-04 13:40:00,266.42,267.07,266.42,266.52,25635.0,266.42,267.07,266.42,266.52,25635.0
2019-10-04 13:50:00,266.53,266.61,266.05,266.19,14713.0,266.53,266.61,266.05,266.19,14713.0
2019-10-04 14:00:00,266.14,266.14,265.59,265.93,12892.0,266.14,266.14,265.59,265.93,12892.0
2019-10-04 14:10:00,266.0,266.51,265.85,266.16,14097.0,266.0,266.51,265.85,266.16,14097.0
2019-10-04 14:20:00,266.12,266.12,265.7,265.98,7255.0,266.12,266.12,265.7,265.98,7255.0
2019-10-04 14:30:00,266.01,266.46,266.01,266.2,11569.0,266.01,266.46,266.01,266.2,11569.0
2019-10-04 14:40:00,266.11,266.41,265.67,265.78,8258.0,266.11,266.41,265.67,265.78,8258.0
2019-10-04 14:50:00,265.76,266.14,265.68,266.06,17363.0,265.76,266.14,265.68,266.06,17363.0
2019-10-04 15:00:00,266.02,266.1,265.77,266.1,12961.0,266.02,266.1,265.77,266.1,12961.0
2019-10-04 15:10:00,266.1,266.12,265.74,265.87,14915.0,266.1,266.12,265.74,265.87,14915.0
2019-10-04 15:20:00,265.94,266.48,265.78,266.32,28277.0,265.94,266.48,265.78,266.32,28277.0
2019-10-04 15:30:00,266.41,267.21,266.23,266.49,34693.0,266.41,267.21,266.23,266.49,34693.0
2019-10-04 15:40:00,266.45,267.22,266.43,266.95,45654.0,266.45,267.22,266.43,266.95,45654.0
2019-10-04 15:50:00,267.01,267.14,266.29,266.48,133216.0,267.01,267.14,266.29,266.48,133216.0
2019-10-07 09:30:00,266.23,269.24,266.23,268.73,66753.0,266.23,269.24,266.23,268.73,66753.0
2019-10-07 09:40:00,268.72,268.97,266.78,267.17,43582.0,268.72,268.97,266.78,267.17,43582.0
2019-10-07 09:50:00,267.2,269.21,267.19,268.09,26479.0,267.2,269.21,267.19,268.09,26479.0
2019-10-07 10:00:00,268.17,268.77,266.65,268.57,46184.0,268.17,268.77,266.65,268.57,46184.0
2019-10-07 10:10:00,268.5,268.64,267.55,267.94,45729.0,268.5,268.64,267.55,267.94,45729.0
2019-10-07 10:20:00,267.94,268.2,267.5,268.13,15080.0,267.94,268.2,267.5,268.13,15080.0
2019-10-07 10:30:00,268.01,268.04,267.65,267.66,9616.0,268.01,268.04,267.65,267.66,9616.0
2019-10-07 10:40:00,267.71,268.24,267.71,267.99,10607.0,267.71,268.24,267.71,267.99,10607.0
2019-10-07 10:50:00,268.03,268.86,267.93,268.85,21391.0,268.03,268.86,267.93,268.85,21391.0
2019-10-07 11:00:00,268.82,269.64,268.73,269.33,16083.0,268.82,269.64,268.73,269.33,16083.0
2019-10-07 11:10:00,269.34,269.34,268.6,268.75,20996.0,269.34,269.34,268.6,268.75,20996.0
2019-10-07 11:20:00,268.88,268.88,268.3,268.31,9136.0,268.88,268.88,268.3,268.31,9136.0
2019-10-07 11:30:00,268.29,268.96,268.14,268.85,12607.0,268.29,268.96,268.14,268.85,12607.0
2019-10-07 11:40:00,268.85,269.26,268.66,268.81,7917.0,268.85,269.26,268.66,268.81,7917.0
2019-10-07 11:50:00,268.69,269.26,268.68,269.23,10422.0,268.69,269.26,268.68,269.23,10422.0
2019-10-07 12:00:00,269.13,269.15,268.54,268.82,7200.0,269.13,269.15,268.54,268.82,7200.0
2019-10-07 12:10:00,268.81,269.21,268.73,269.02,7643.0,268.81,269.21,268.73,269.02,7643.0
2019-10-07 12:20:00,269.18,269.23,268.27,268.48,25983.0,269.18,269.23,268.27,268.48,25983.0
2019-10-07 12:30:00,268.48,268.65,268.08,268.65,13841.0,268.48,268.65,268.08,268.65,13841.0
2019-10-07 12:40:00,268.68,269.28,268.67,269.21,10159.0,268.68,269.28,268.67,269.21,10159.0
2019-10-07 12:50:00,269.28,269.28,268.58,268.66,19104.0,269.28,269.28,268.58,268.66,19104.0
2019-10-07 13:00:00,268.78,269.16,268.61,268.7,12017.0,268.78,269.16,268.61,268.7,12017.0
2019-10-07 13:10:00,268.58,268.61,267.78,267.9,16905.0,268.58,268.61,267.78,267.9,16905.0
2019-10-07 13:20:00,267.91,268.8,267.9,268.47,20035.0,267.91,268.8,267.9,268.47,20035.0
2019-10-07 13:30:00,268.36,269.38,268.36,269.2,16987.0,268.36,269.38,268.36,269.2,16987.0
2019-10-07 13:40:00,269.05,269.37,269.01,269.16,9445.0,269.05,269.37,269.01,269.16,9445.0
2019-10-07 13:50:00,269.18,269.72,268.77,269.55,35018.0,269.18,269.72,268.77,269.55,35018.0
2019-10-07 14:00:00,269.58,269.79,269.07,269.29,30814.0,269.58,269.79,269.07,269.29,30814.0
2019-10-07 14:10:00,269.32,269.92,268.94,269.88,38146.0,269.32,269.92,268.94,269.88,38146.0
2019-10-07 14:20:00,269.75,270.31,269.64,270.31,24128.0,269.75,270.31,269.64,270.31,24128.0
2019-10-07 14:30:00,270.31,270.31,269.24,269.74,18529.0,270.31,270.31,269.24,269.74,18529.0
2019-10-07 14:40:00,269.76,270.3,269.72,270.26,10818.0,269.76,270.3,269.72,270.26,10818.0
2019-10-07 14:50:00,269.98,270.02,269.54,269.62,16788.0,269.98,270.02,269.54,269.62,16788.0
2019-10-07 15:00:00,269.67,269.76,269.39,269.6,18762.0,269.67,269.76,269.39,269.6,18762.0
2019-10-07 15:10:00,269.6,270.34,269.26,270.25,21956.0,269.6,270.34,269.26,270.25,21956.0
2019-10-07 15:20:00,270.25,270.5,269.97,270.44,105908.0,270.25,270.5,269.97,270.44,105908.0
2019-10-07 15:30:00,270.46,270.47,269.81,270.03,39423.0,270.46,270.47,269.81,270.03,39423.0
2019-10-07 15:40:00,269.98,269.98,269.6,269.69,45895.0,269.98,269.98,269.6,269.69,45895.0
2019-10-07 15:50:00,269.64,269.64,267.91,267.98,161229.0,269.64,269.64,267.91,267.98,161229.0
2019-10-08 09:30:00,266.0,268.37,265.5,266.25,62725.0,266.0,268.37,265.5,266.25,62725.0
2019-10-08 09:40:00,265.88,266.47,265.33,265.33,19425.0,265.88,266.47,265.33,265.33,19425.0
2019-10-08 09:50:00,265.16,265.35,261.82,262.34,29595.0,265.16,265.35,261.82,262.34,29595.0
2019-10-08 10:00:00,262.34,262.35,259.68,260.23,31878.0,262.34,262.35,259.68,260.23,31878.0
2019-10-08 10:10:00,260.36,262.23,259.18,262.07,16683.0,260.36,262.23,259.18,262.07,16683.0
2019-10-08 10:20:00,261.61,262.97,261.28,261.6,21272.0,261.61,262.97,261.28,261.6,21272.0
2019-10-08 10:30:00,261.59,262.83,261.58,262.82,17722.0,261.59,262.83,261.58,262.82,17722.0
2019-10-08 10:40:00,262.73,262.92,261.45,261.45,20157.0,262.73,262.92,261.45,261.45,20157.0
2019-10-08 10:50:00,261.49,262.44,261.48,262.31,12836.0,261.49,262.44,261.48,262.31,12836.0
2019-10-08 11:00:00,262.4,262.88,261.45,261.49,21098.0,262.4,262.88,261.45,261.49,21098.0
2019-10-08 11:10:00,261.61,261.87,260.83,261.87,25823.0,261.61,261.87,260.83,261.87,25823.0
2019-10-08 11:20:00,262.0,262.01,260.43,260.43,8087.0,262.0,262.01,260.43,260.43,8087.0
2019-10-08 11:30:00,260.41,261.63,260.37,261.02,11536.0,260.41,261.63,260.37,261.02,11536.0
2019-10-08 11:40:00,261.18,261.59,260.81,260.98,10368.0,261.18,261.59,260.81,260.98,10368.0
2019-10-08 11:50:00,261.02,261.97,261.02,261.36,12328.0,261.02,261.97,261.02,261.36,12328.0
2019-10-08 12:00:00,261.44,261.55,260.99,261.36,13391.0,261.44,261.55,260.99,261.36,13391.0
2019-10-08 12:10:00,261.39,261.42,261.07,261.27,4369.0,261.39,261.42,261.07,261.27,4369.0
2019-10-08 12:20:00,261.47,262.16,261.35,261.72,13526.0,261.47,262.16,261.35,261.72,13526.0
2019-10-08 12:30:00,261.62,261.84,261.35,261.7,6922.0,261.62,261.84,261.35,261.7,6922.0
2019-10-08 12:40:00,261.69,262.59,261.23,262.36,15774.0,261.69,262.59,261.23,262.36,15774.0
2019-10-08 12:50:00,262.48,262.49,261.63,261.76,4280.0,262.48,262.49,261.63,261.76,4280.0
2019-10-08 13:00:00,261.77,261.81,261.31,261.31,3757.0,261.77,261.81,261.31,261.31,3757.0
2019-10-08 13:10:00,261.0,261.51,260.9,261.36,6083.0,261.0,261.51,260.9,261.36,6083.0
2019-10-08 13:20:00,261.46,261.96,261.45,261.57,3200.0,261.46,261.96,261.45,261.57,3200.0
2019-10-08 13:30:00,261.57,261.88,261.45,261.74,3228.0,261.57,261.88,261.45,261.74,3228.0
2019-10-08 13:40:00,261.5,262.1,261.48,262.02,3331.0,261.5,262.1,261.48,262.02,3331.0
2019-10-08 13:50:00,262.03,262.03,261.5,261.69,3235.0,262.03,262.03,261.5,261.69,3235.0
2019-10-08 14:00:00,261.71,261.71,260.91,261.25,9518.0,261.71,261.71,260.91,261.25,9518.0
2019-10-08 14:10:00,261.04,261.26,260.66,261.26,6622.0,261.04,261.26,260.66,261.26,6622.0
2019-10-08 14:20:00,261.02,261.26,260.64,261.07,8758.0,261.02,261.26,260.64,261.07,8758.0
2019-10-08 14:30:00,261.17,262.68,261.17,262.08,17009.0,261.17,262.68,261.17,262.08,17009.0
2019-10-08 14:40:00,262.18,262.28,260.97,261.91,58656.0,262.18,262.28,260.97,261.91,58656.0
2019-10-08 14:50:00,261.92,262.0,259.75,260.33,22846.0,261.92,262.0,259.75,260.33,22846.0
2019-10-08 15:00:00,260.18,260.88,259.89,260.18,16399.0,260.18,260.88,259.89,260.18,16399.0
2019-10-08 15:10:00,260.07,260.09,259.5,260.09,20954.0,260.07,260.09,259.5,260.09,20954.0
2019-10-08 15:20:00,260.1,260.6,259.99,260.43,11287.0,260.1,260.6,259.99,260.43,11287.0
2019-10-08 15:30:00,260.49,260.67,259.68,259.68,16391.0,260.49,260.67,259.68,259.68,16391.0
2019-10-08 15:40:00,259.78,259.92,258.96,259.11,21107.0,259.78,259.92,258.96,259.11,21107.0
2019-10-08 15:50:00,259.05,259.2,257.98,258.03,91207.0,259.05,259.2,257.98,258.03,91207.0
2019-10-09 09:30:00,260.84,262.24,259.48,261.31,21920.0,260.84,262.24,259.48,261.31,21920.0
2019-10-09 09:40:00,261.18,262.47,260.91,261.9,25876.0,261.18,262.47,260.91,261.9,25876.0
2019-10-09 09:50:00,261.65,261.65,260.49,260.71,5502.0,261.65,261.65,260.49,260.71,5502.0
2019-10-09 10:00:00,261.02,262.12,260.64,260.65,9403.0,261.02,262.12,260.64,260.65,9403.0
2019-10-09 10:10:00,260.87,261.33,260.21,261.0,10598.0,260.87,261.33,260.21,261.0,10598.0
2019-10-09 10:20:00,261.2,261.65,260.8,261.65,5698.0,261.2,261.65,260.8,261.65,5698.0
2019-10-09 10:30:00,261.71,262.12,261.32,261.38,5895.0,261.71,262.12,261.32,261.38,5895.0
2019-10-09 10:40:00,261.35,262.4,261.13,262.37,8348.0,261.35,262.4,261.13,262.37,8348.0
2019-10-09 10:50:00,262.39,262.74,262.0,262.64,8306.0,262.39,262.74,262.0,262.64,8306.0
2019-10-09 11:00:00,262.85,262.85,262.14,262.51,6735.0,262.85,262.85,262.14,262.51,6735.0
2019-10-09 11:10:00,262.41,262.41,261.48,261.68,6100.0,262.41,262.41,261.48,261.68,6100.0
2019-10-09 11:20:00,261.75,261.75,260.93,261.17,4999.0,261.75,261.75,260.93,261.17,4999.0
2019-10-09 11:30:00,261.26,261.69,261.08,261.46,2951.0,261.26,261.69,261.08,261.46,2951.0
2019-10-09 11:40:00,261.16,262.21,261.16,261.95,2300.0,261.16,262.21,261.16,261.95,2300.0
2019-10-09 11:50:00,262.32,262.32,261.93,261.95,7650.0,262.32,262.32,261.93,261.95,7650.0
2019-10-09 12:00:00,261.95,262.14,261.75,262.0,7789.0,261.95,262.14,261.75,262.0,7789.0
2019-10-09 12:10:00,261.95,262.06,261.72,261.72,7026.0,261.95,262.06,261.72,261.72,7026.0
2019-10-09 12:20:00,261.78,261.88,261.6,261.81,4263.0,261.78,261.88,261.6,261.81,4263.0
2019-10-09 12:30:00,261.81,262.08,261.76,261.87,4850.0,261.81,262.08,261.76,261.87,4850.0
2019-10-09 12:40:00,261.8,261.93,261.64,261.81,4870.0,261.8,261.93,261.64,261.81,4870.0
2019-10-09 12:50:00,261.67,262.02,261.59,261.98,4600.0,261.67,262.02,261.59,261.98,4600.0
2019-10-09 13:00:00,262.0,262.24,261.44,261.44,40169.0,262.0,262.24,261.44,261.44,40169.0
2019-10-09 13:10:00,261.34,261.4,260.09,260.09,13176.0,261.34,261.4,260.09,260.09,13176.0
2019-10-09 13:20:00,260.01,260.18,259.82,259.86,20014.0,260.01,260.18,259.82,259.86,20014.0
2019-10-09 13:30:00,259.97,260.16,259.82,259.96,17801.0,259.97,260.16,259.82,259.96,17801.0
2019-10-09 13:40:00,259.87,260.31,259.78,260.15,36268.0,259.87,260.31,259.78,260.15,36268.0
2019-10-09 13:50:00,260.13,260.38,259.92,259.95,42051.0,260.13,260.38,259.92,259.95,42051.0
2019-10-09 14:00:00,259.93,260.98,259.85,260.97,44584.0,259.93,260.98,259.85,260.97,44584.0
2019-10-09 14:10:00,261.12,262.05,260.88,262.0,12384.0,261.12,262.05,260.88,262.0,12384.0
2019-10-09 14:20:00,262.18,262.2,261.53,261.87,14731.0,262.18,262.2,261.53,261.87,14731.0
2019-10-09 14:30:00,261.97,262.75,261.94,262.75,14110.0,261.97,262.75,261.94,262.75,14110.0
2019-10-09 14:40:00,262.69,263.0,262.43,262.44,13161.0,262.69,263.0,262.43,262.44,13161.0
2019-10-09 14:50:00,262.5,262.9,262.5,262.88,8109.0,262.5,262.9,262.5,262.88,8109.0
2019-10-09 15:00:00,262.93,263.28,262.83,263.26,13905.0,262.93,263.28,262.83,263.26,13905.0
2019-10-09 15:10:00,263.25,263.36,263.15,263.26,11481.0,263.25,263.36,263.15,263.26,11481.0
2019-10-09 15:20:00,263.28,263.28,262.82,263.0,8002.0,263.28,263.28,262.82,263.0,8002.0
2019-10-09 15:30:00,263.0,263.35,262.9,263.32,13358.0,263.0,263.35,262.9,263.32,13358.0
2019-10-09 15:40:00,263.26,263.52,261.92,261.93,19908.0,263.26,263.52,261.92,261.93,19908.0
2019-10-09 15:50:00,261.92,262.73,261.86,262.03,45971.0,261.92,262.73,261.86,262.03,45971.0
2019-10-10 09:30:00,260.02,260.36,259.1,260.21,38740.0,260.02,260.36,259.1,260.21,38740.0
2019-10-10 09:40:00,260.07,260.37,259.1,259.93,14306.0,260.07,260.37,259.1,259.93,14306.0
2019-10-10 09:50:00,259.94,261.22,259.71,261.07,24747.0,259.94,261.22,259.71,261.07,24747.0
2019-10-10 10:00:00,261.0,261.23,259.65,260.14,21796.0,261.0,261.23,259.65,260.14,21796.0
2019-10-10 10:10:00,259.97,261.68,259.96,261.66,27314.0,259.97,261.68,259.96,261.66,27314.0
2019-10-10 10:20:00,261.45,261.7,261.11,261.33,21403.0,261.45,261.7,261.11,261.33,21403.0
2019-10-10 10:30:00,261.38,261.73,261.06,261.27,16109.0,261.38,261.73,261.06,261.27,16109.0
2019-10-10 10:40:00,261.22,261.9,261.22,261.4,3333.0,261.22,261.9,261.22,261.4,3333.0
2019-10-10 10:50:00,261.43,263.21,261.43,263.14,9176.0,261.43,263.21,261.43,263.14,9176.0
2019-10-10 11:00:00,263.33,264.0,263.24,263.87,8704.0,263.33,264.0,263.24,263.87,8704.0
2019-10-10 11:10:00,263.93,264.13,263.68,263.68,6015.0,263.93,264.13,263.68,263.68,6015.0
2019-10-10 11:20:00,263.54,263.85,263.43,263.7,5258.0,263.54,263.85,263.43,263.7,5258.0
2019-10-10 11:30:00,263.56,263.63,263.22,263.46,5269.0,263.56,263.63,263.22,263.46,5269.0
2019-10-10 11:40:00,263.41,263.78,263.25,263.78,11754.0,263.41,263.78,263.25,263.78,11754.0
2019-10-10 11:50:00,263.85,264.23,263.79,263.94,11704.0,263.85,264.23,263.79,263.94,11704.0
2019-10-10 12:00:00,263.95,264.05,263.55,263.76,16014.0,263.95,264.05,263.55,263.76,16014.0
2019-10-10 12:10:00,263.72,264.29,263.63,264.14,5701.0,263.72,264.29,263.63,264.14,5701.0
2019-10-10 12:20:00,264.15,264.15,263.57,263.57,8956.0,264.15,264.15,263.57,263.57,8956.0
2019-10-10 12:30:00,263.57,263.57,262.4,262.67,7793.0,263.57,263.57,262.4,262.67,7793.0
2019-10-10 12:40:00,262.75,263.98,262.75,263.8,15170.0,262.75,263.98,262.75,263.8,15170.0
2019-10-10 12:50:00,263.86,264.26,263.52,264.17,9494.0,263.86,264.26,263.52,264.17,9494.0
2019-10-10 13:00:00,264.17,264.35,263.93,264.15,4319.0,264.17,264.35,263.93,264.15,4319.0
2019-10-10 13:10:00,264.05,264.68,263.9,264.31,33724.0,264.05,264.68,263.9,264.31,33724.0
2019-10-10 13:20:00,264.32,264.44,264.04,264.32,9231.0,264.32,264.44,264.04,264.32,9231.0
2019-10-10 13:30:00,264.2,264.2,262.72,263.15,23195.0,264.2,264.2,262.72,263.15,23195.0
2019-10-10 13:40:00,263.16,263.69,263.06,263.35,14551.0,263.16,263.69,263.06,263.35,14551.0
2019-10-10 13:50:00,263.5,263.93,263.17,263.4,6572.0,263.5,263.93,263.17,263.4,6572.0
2019-10-10 14:00:00,263.11,263.47,262.07,262.13,2632.0,263.11,263.47,262.07,262.13,2632.0
2019-10-10 14:10:00,262.37,262.7,262.37,262.68,3190.0,262.37,262.7,262.37,262.68,3190.0
2019-10-10 14:20:00,262.55,262.92,262.55,262.92,3101.0,262.55,262.92,262.55,262.92,3101.0
2019-10-10 14:30:00,262.71,262.9,262.55,262.64,3619.0,262.71,262.9,262.55,262.64,3619.0
2019-10-10 14:40:00,262.46,262.46,262.21,262.35,3298.0,262.46,262.46,262.21,262.35,3298.0
2019-10-10 14:50:00,262.54,262.71,262.22,262.46,2300.0,262.54,262.71,262.22,262.46,2300.0
2019-10-10 15:00:00,262.61,262.88,262.51,262.83,3450.0,262.61,262.88,262.51,262.83,3450.0
2019-10-10 15:10:00,262.88,262.94,262.59,262.79,5698.0,262.88,262.94,262.59,262.79,5698.0
2019-10-10 15:20:00,262.93,263.39,262.85,263.39,5756.0,262.93,263.39,262.85,263.39,5756.0
2019-10-10 15:30:00,263.3,263.4,262.93,263.3,13325.0,263.3,263.4,262.93,263.3,13325.0
2019-10-10 15:40:00,263.24,263.5,263.14,263.44,9540.0,263.24,263.5,263.14,263.44,9540.0
2019-10-10 15:50:00,263.53,263.56,262.78,263.08,27145.0,263.53,263.56,262.78,263.08,27145.0
2019-10-11 09:30:00,268.06,268.69,266.31,268.19,43933.0,268.06,268.69,266.31,268.19,43933.0
2019-10-11 09:40:00,267.75,269.49,267.75,269.3,37082.0,267.75,269.49,267.75,269.3,37082.0
2019-10-11 09:50:00,269.6,270.7,268.81,268.97,47360.0,269.6,270.7,268.81,268.97,47360.0
2019-10-11 10:00:00,269.02,270.3,268.97,269.4,23130.0,269.02,270.3,268.97,269.4,23130.0
2019-10-11 10:10:00,269.39,269.39,267.84,267.96,18223.0,269.39,269.39,267.84,267.96,18223.0
2019-10-11 10:20:00,268.16,269.42,267.47,269.36,17183.0,268.16,269.42,267.47,269.36,17183.0
2019-10-11 10:30:00,269.41,270.44,269.36,269.6,20127.0,269.41,270.44,269.36,269.6,20127.0
2019-10-11 10:40:00,269.55,269.91,269.25,269.43,13961.0,269.55,269.91,269.25,269.43,13961.0
2019-10-11 10:50:00,269.5,270.17,269.5,270.09,10263.0,269.5,270.17,269.5,270.09,10263.0
2019-10-11 11:00:00,269.98,269.98,269.12,269.57,18870.0,269.98,269.98,269.12,269.57,18870.0
2019-10-11 11:10:00,269.57,270.24,269.45,269.91,15821.0,269.57,270.24,269.45,269.91,15821.0
2019-10-11 11:20:00,270.0,270.16,269.05,269.72,17219.0,270.0,270.16,269.05,269.72,17219.0
2019-10-11 11:30:00,269.74,270.3,269.73,270.27,9661.0,269.74,270.3,269.73,270.27,9661.0
2019-10-11 11:40:00,270.27,270.27,268.73,268.87,18699.0,270.27,270.27,268.73,268.87,18699.0
2019-10-11 11:50:00,268.87,269.61,268.66,269.61,7003.0,268.87,269.61,268.66,269.61,7003.0
2019-10-11 12:00:00,269.76,269.76,269.1,269.44,12713.0,269.76,269.76,269.1,269.44,12713.0
2019-10-11 12:10:00,269.54,269.93,269.44,269.84,6490.0,269.54,269.93,269.44,269.84,6490.0
2019-10-11 12:20:00,269.76,270.16,269.51,270.0,13951.0,269.76,270.16,269.51,270.0,13951.0
2019-10-11 12:30:00,270.03,271.0,269.86,270.38,36572.0,270.03,271.0,269.86,270.38,36572.0
2019-10-11 12:40:00,270.47,271.26,270.36,271.25,12987.0,270.47,271.26,270.36,271.25,12987.0
2019-10-11 12:50:00,271.22,271.95,271.22,271.74,12398.0,271.22,271.95,271.22,271.74,12398.0
2019-10-11 13:00:00,271.86,272.28,271.86,272.08,21573.0,271.86,272.28,271.86,272.08,21573.0
2019-10-11 13:10:00,272.07,272.52,271.88,272.51,38539.0,272.07,272.52,271.88,272.51,38539.0
2019-10-11 13:20:00,272.51,273.17,271.84,272.84,38138.0,272.51,273.17,271.84,272.84,38138.0
2019-10-11 13:30:00,272.75,273.59,272.47,273.14,43413.0,272.75,273.59,272.47,273.14,43413.0
2019-10-11 13:40:00,273.25,273.69,273.19,273.65,37754.0,273.25,273.69,273.19,273.65,37754.0
2019-10-11 13:50:00,273.66,273.96,273.33,273.85,66350.0,273.66,273.96,273.33,273.85,66350.0
2019-10-11 14:00:00,273.82,273.92,273.46,273.46,63721.0,273.82,273.92,273.46,273.46,63721.0
2019-10-11 14:10:00,273.45,273.45,272.8,272.82,9931.0,273.45,273.45,272.8,272.82,9931.0
2019-10-11 14:20:00,272.69,272.78,272.41,272.6,21677.0,272.69,272.78,272.41,272.6,21677.0
2019-10-11 14:30:00,272.55,272.64,272.06,272.18,17634.0,272.55,272.64,272.06,272.18,17634.0
2019-10-11 14:40:00,272.15,272.21,271.84,271.94,14795.0,272.15,272.21,271.84,271.94,14795.0
2019-10-11 14:50:00,271.91,272.58,271.48,271.63,51791.0,271.91,272.58,271.48,271.63,51791.0
2019-10-11 15:00:00,271.64,272.15,271.28,271.32,23752.0,271.64,272.15,271.28,271.32,23752.0
2019-10-11 15:10:00,271.22,271.94,271.12,271.84,20409.0,271.22,271.94,271.12,271.84,20409.0
2019-10-11 15:20:00,271.85,272.6,271.8,272.29,23006.0,271.85,272.6,271.8,272.29,23006.0
2019-10-11 15:30:00,272.27,272.36,271.56,272.36,24682.0,272.27,272.36,271.56,272.36,24682.0
2019-10-11 15:40:00,272.5,272.51,270.21,270.38,33921.0,272.5,272.51,270.21,270.38,33921.0
2019-10-11 15:50:00,270.46,270.7,269.58,270.32,110723.0,270.46,270.7,269.58,270.32,110723.0
2019-10-14 09:30:00,270.07,271.22,268.84,269.73,38886.0,270.07,271.22,268.84,269.73,38886.0
2019-10-14 09:40:00,269.07,270.0,268.63,269.32,18060.0,269.07,270.0,268.63,269.32,18060.0
2019-10-14 09:50:00,269.58,270.52,269.07,269.77,29282.0,269.58,270.52,269.07,269.77,29282.0
2019-10-14 10:00:00,270.12,270.72,269.49,270.65,16494.0,270.12,270.72,269.49,270.65,16494.0
2019-10-14 10:10:00,270.57,270.66,268.88,268.88,6490.0,270.57,270.66,268.88,268.88,6490.0
2019-10-14 10:20:00,268.79,268.91,267.86,268.16,18687.0,268.79,268.91,267.86,268.16,18687.0
2019-10-14 10:30:00,268.23,270.02,268.21,269.65,26026.0,268.23,270.02,268.21,269.65,26026.0
2019-10-14 10:40:00,269.91,270.38,269.59,269.68,22143.0,269.91,270.38,269.59,269.68,22143.0
2019-10-14 10:50:00,269.75,270.21,269.42,270.04,27413.0,269.75,270.21,269.42,270.04,27413.0
2019-10-14 11:00:00,270.14,270.39,269.81,270.23,25555.0,270.14,270.39,269.81,270.23,25555.0
2019-10-14 11:10:00,270.3,270.39,269.86,270.26,31214.0,270.3,270.39,269.86,270.26,31214.0
2019-10-14 11:20:00,270.07,270.07,269.25,269.3,5864.0,270.07,270.07,269.25,269.3,5864.0
2019-10-14 11:30:00,269.44,269.54,269.21,269.53,6225.0,269.44,269.54,269.21,269.53,6225.0
2019-10-14 11:40:00,269.64,269.64,268.84,268.84,4400.0,269.64,269.64,268.84,268.84,4400.0
2019-10-14 11:50:00,268.92,269.57,268.89,269.35,10711.0,268.92,269.57,268.89,269.35,10711.0
2019-10-14 12:00:00,269.55,269.92,269.42,269.48,4126.0,269.55,269.92,269.42,269.48,4126.0
2019-10-14 12:10:00,269.34,269.35,269.02,269.09,6916.0,269.34,269.35,269.02,269.09,6916.0
2019-10-14 12:20:00,269.03,269.06,268.25,268.5,9121.0,269.03,269.06,268.25,268.5,9121.0
2019-10-14 12:30:00,268.48,268.74,268.46,268.69,4094.0,268.48,268.74,268.46,268.69,4094.0
2019-10-14 12:40:00,268.62,268.88,268.46,268.77,3632.0,268.62,268.88,268.46,268.77,3632.0
2019-10-14 12:50:00,268.85,268.85,268.3,268.3,3759.0,268.85,268.85,268.3,268.3,3759.0
2019-10-14 13:00:00,268.27,268.96,268.27,268.89,4872.0,268.27,268.96,268.27,268.89,4872.0
2019-10-14 13:10:00,268.79,268.86,268.59,268.65,2567.0,268.79,268.86,268.59,268.65,2567.0
2019-10-14 13:20:00,268.77,268.86,268.46,268.79,5222.0,268.77,268.86,268.46,268.79,5222.0
2019-10-14 13:30:00,268.72,268.85,268.53,268.62,3883.0,268.72,268.85,268.53,268.62,3883.0
2019-10-14 13:40:00,268.7,269.04,268.67,269.04,4145.0,268.7,269.04,268.67,269.04,4145.0
2019-10-14 13:50:00,269.04,269.27,268.96,269.27,2642.0,269.04,269.27,268.96,269.27,2642.0
2019-10-14 14:00:00,269.32,269.46,269.1,269.3,5752.0,269.32,269.46,269.1,269.3,5752.0
2019-10-14 14:10:00,269.37,269.83,269.25,269.82,5886.0,269.37,269.83,269.25,269.82,5886.0
2019-10-14 14:20:00,269.75,269.83,269.53,269.65,6150.0,269.75,269.83,269.53,269.65,6150.0
2019-10-14 14:30:00,269.65,269.8,269.11,269.25,5529.0,269.65,269.8,269.11,269.25,5529.0
2019-10-14 14:40:00,269.36,269.93,269.35,269.9,3994.0,269.36,269.93,269.35,269.9,3994.0
2019-10-14 14:50:00,269.93,270.05,269.74,269.89,3329.0,269.93,270.05,269.74,269.89,3329.0
2019-10-14 15:00:00,269.71,269.81,269.37,269.37,5968.0,269.71,269.81,269.37,269.37,5968.0
2019-10-14 15:10:00,269.51,269.9,269.48,269.88,5039.0,269.51,269.9,269.48,269.88,5039.0
2019-10-14 15:20:00,269.91,270.01,269.59,269.8,9282.0,269.91,270.01,269.59,269.8,9282.0
2019-10-14 15:30:00,269.85,269.85,269.41,269.46,7100.0,269.85,269.85,269.41,269.46,7100.0
2019-10-14 15:40:00,269.33,269.39,269.1,269.34,15886.0,269.33,269.39,269.1,269.34,15886.0
2019-10-14 15:50:00,269.36,269.63,268.87,269.08,86941.0,269.36,269.63,268.87,269.08,86941.0
2019-10-15 09:30:00,270.44,272.37,270.0,272.16,49782.0,270.44,272.37,270.0,272.16,49782.0
2019-10-15 09:40:00,272.25,273.2,272.25,272.28,18028.0,272.25,273.2,272.25,272.28,18028.0
2019-10-15 09:50:00,272.0,272.74,271.75,272.71,13858.0,272.0,272.74,271.75,272.71,13858.0
2019-10-15 10:00:00,272.81,273.59,272.52,272.76,23138.0,272.81,273.59,272.52,272.76,23138.0
2019-10-15 10:10:00,272.78,273.5,272.63,273.3,11361.0,272.78,273.5,272.63,273.3,11361.0
2019-10-15 10:20:00,273.45,273.69,272.66,273.51,27751.0,273.45,273.69,272.66,273.51,27751.0
2019-10-15 10:30:00,273.65,275.29,273.49,274.85,61820.0,273.65,275.29,273.49,274.85,61820.0
2019-10-15 10:40:00,274.94,275.48,274.51,275.07,20015.0,274.94,275.48,274.51,275.07,20015.0
2019-10-15 10:50:00,275.16,276.5,275.16,276.36,48879.0,275.16,276.5,275.16,276.36,48879.0
2019-10-15 11:00:00,276.35,276.49,274.95,275.89,15784.0,276.35,276.49,274.95,275.89,15784.0
2019-10-15 11:10:00,275.98,276.06,274.87,275.39,21029.0,275.98,276.06,274.87,275.39,21029.0
2019-10-15 11:20:00,275.18,275.3,274.27,275.0,19200.0,275.18,275.3,274.27,275.0,19200.0
2019-10-15 11:30:00,274.96,274.96,273.69,273.81,20296.0,274.96,274.96,273.69,273.81,20296.0
2019-10-15 11:40:00,273.72,274.72,273.59,274.22,42448.0,273.72,274.72,273.59,274.22,42448.0
2019-10-15 11:50:00,274.36,274.66,273.68,273.89,76302.0,274.36,274.66,273.68,273.89,76302.0
2019-10-15 12:00:00,273.87,274.56,273.87,274.27,8071.0,273.87,274.56,273.87,274.27,8071.0
2019-10-15 12:10:00,274.09,274.41,273.39,273.82,18414.0,274.09,274.41,273.39,273.82,18414.0
2019-10-15 12:20:00,273.82,274.0,273.38,273.44,17352.0,273.82,274.0,273.38,273.44,17352.0
2019-10-15 12:30:00,273.46,273.99,273.37,273.98,6596.0,273.46,273.99,273.37,273.98,6596.0
2019-10-15 12:40:00,274.0,274.02,273.48,273.7,5536.0,274.0,274.02,273.48,273.7,5536.0
2019-10-15 12:50:00,273.77,274.1,273.5,274.1,5024.0,273.77,274.1,273.5,274.1,5024.0
2019-10-15 13:00:00,274.25,274.52,274.01,274.38,6510.0,274.25,274.52,274.01,274.38,6510.0
2019-10-15 13:10:00,274.46,274.89,274.32,274.7,6533.0,274.46,274.89,274.32,274.7,6533.0
2019-10-15 13:20:00,274.78,275.07,274.59,274.99,7713.0,274.78,275.07,274.59,274.99,7713.0
2019-10-15 13:30:00,274.76,275.38,274.57,275.38,19822.0,274.76,275.38,274.57,275.38,19822.0
2019-10-15 13:40:00,275.27,275.79,275.04,275.38,10220.0,275.27,275.79,275.04,275.38,10220.0
2019-10-15 13:50:00,275.42,275.86,275.42,275.62,19387.0,275.42,275.86,275.42,275.62,19387.0
2019-10-15 14:00:00,275.62,276.0,275.51,275.92,13080.0,275.62,276.0,275.51,275.92,13080.0
2019-10-15 14:10:00,275.9,276.0,275.66,275.93,12259.0,275.9,276.0,275.66,275.93,12259.0
2019-10-15 14:20:00,275.99,275.99,275.06,275.07,19143.0,275.99,275.99,275.06,275.07,19143.0
2019-10-15 14:30:00,275.1,275.41,274.98,275.14,15380.0,275.1,275.41,274.98,275.14,15380.0
2019-10-15 14:40:00,275.21,275.89,275.21,275.53,21564.0,275.21,275.89,275.21,275.53,21564.0
2019-10-15 14:50:00,275.58,275.64,275.35,275.58,21118.0,275.58,275.64,275.35,275.58,21118.0
2019-10-15 15:00:00,275.53,275.56,274.03,274.34,74001.0,275.53,275.56,274.03,274.34,74001.0
2019-10-15 15:10:00,274.37,274.91,274.3,274.53,14235.0,274.37,274.91,274.3,274.53,14235.0
2019-10-15 15:20:00,274.52,275.36,274.46,275.32,18229.0,274.52,275.36,274.46,275.32,18229.0
2019-10-15 15:30:00,275.36,275.36,274.56,274.57,30247.0,275.36,275.36,274.56,274.57,30247.0
2019-10-15 15:40:00,274.61,274.76,274.23,274.65,30975.0,274.61,274.76,274.23,274.65,30975.0
2019-10-15 15:50:00,274.67,275.17,274.26,274.39,105167.0,274.67,275.17,274.26,274.39,105167.0
2019-10-16 09:30:00,258.93,260.75,253.72,257.62,354882.0,258.93,260.75,253.72,257.62,354882.0
2019-10-16 09:40:00,257.07,258.63,255.6,257.31,302886.0,257.07,258.63,255.6,257.31,302886.0
2019-10-16 09:50:00,257.51,257.51,252.22,253.96,174643.0,257.51,257.51,252.22,253.96,174643.0
2019-10-16 10:00:00,253.82,254.95,251.6,252.01,135382.0,253.82,254.95,251.6,252.01,135382.0
2019-10-16 10:10:00,252.0,255.8,252.0,255.37,118228.0,252.0,255.8,252.0,255.37,118228.0
2019-10-16 10:20:00,255.34,257.0,254.22,254.67,109598.0,255.34,257.0,254.22,254.67,109598.0
2019-10-16 10:30:00,254.84,255.74,253.87,255.53,59245.0,254.84,255.74,253.87,255.53,59245.0
2019-10-16 10:40:00,255.61,255.75,254.3,254.88,77097.0,255.61,255.75,254.3,254.88,77097.0
2019-10-16 10:50:00,254.9,255.21,253.81,254.37,64444.0,254.9,255.21,253.81,254.37,64444.0
2019-10-16 11:00:00,254.06,255.88,253.68,255.13,44755.0,254.06,255.88,253.68,255.13,44755.0
2019-10-16 11:10:00,255.0,255.11,252.75,253.49,69200.0,255.0,255.11,252.75,253.49,69200.0
2019-10-16 11:20:00,253.5,253.78,252.82,253.23,39831.0,253.5,253.78,252.82,253.23,39831.0
2019-10-16 11:30:00,253.21,253.5,251.75,252.13,73896.0,253.21,253.5,251.75,252.13,73896.0
2019-10-16 11:40:00,252.07,252.19,250.88,251.75,72418.0,252.07,252.19,250.88,251.75,72418.0
2019-10-16 11:50:00,251.81,252.11,250.84,250.92,61605.0,251.81,252.11,250.84,250.92,61605.0
2019-10-16 12:00:00,251.01,252.4,251.01,251.93,33350.0,251.01,252.4,251.01,251.93,33350.0
2019-10-16 12:10:00,252.01,252.03,249.76,250.22,115913.0,252.01,252.03,249.76,250.22,115913.0
2019-10-16 12:20:00,250.08,251.51,249.6,250.25,95059.0,250.08,251.51,249.6,250.25,95059.0
2019-10-16 12:30:00,250.21,250.44,250.0,250.03,69690.0,250.21,250.44,250.0,250.03,69690.0
2019-10-16 12:40:00,250.01,250.56,249.97,250.39,49437.0,250.01,250.56,249.97,250.39,49437.0
2019-10-16 12:50:00,250.31,251.82,249.9,251.69,47707.0,250.31,251.82,249.9,251.69,47707.0
2019-10-16 13:00:00,251.69,251.76,250.38,250.54,25130.0,251.69,251.76,250.38,250.54,25130.0
2019-10-16 13:10:00,250.47,250.62,249.5,249.53,107645.0,250.47,250.62,249.5,249.53,107645.0
2019-10-16 13:20:00,249.51,249.77,249.1,249.74,43865.0,249.51,249.77,249.1,249.74,43865.0
2019-10-16 13:30:00,249.79,250.52,249.76,250.46,21841.0,249.79,250.52,249.76,250.46,21841.0
2019-10-16 13:40:00,250.48,251.16,250.4,250.43,52044.0,250.48,251.16,250.4,250.43,52044.0
2019-10-16 13:50:00,250.33,250.97,250.16,250.73,42036.0,250.33,250.97,250.16,250.73,42036.0
2019-10-16 14:00:00,250.73,251.03,250.52,250.69,56259.0,250.73,251.03,250.52,250.69,56259.0
2019-10-16 14:10:00,250.68,253.14,250.47,252.24,142385.0,250.68,253.14,250.47,252.24,142385.0
2019-10-16 14:20:00,252.21,252.47,251.63,252.08,59837.0,252.21,252.47,251.63,252.08,59837.0
2019-10-16 14:30:00,252.25,253.22,252.04,253.18,38541.0,252.25,253.22,252.04,253.18,38541.0
2019-10-16 14:40:00,253.16,254.18,253.16,253.77,107305.0,253.16,254.18,253.16,253.77,107305.0
2019-10-16 14:50:00,253.84,255.36,253.75,254.22,80095.0,253.84,255.36,253.75,254.22,80095.0
2019-10-16 15:00:00,254.09,254.61,253.43,254.54,36934.0,254.09,254.61,253.43,254.54,36934.0
2019-10-16 15:10:00,254.48,254.55,252.64,252.97,38411.0,254.48,254.55,252.64,252.97,38411.0
2019-10-16 15:20:00,252.97,253.2,252.52,253.09,42976.0,252.97,253.2,252.52,253.09,42976.0
2019-10-16 15:30:00,253.11,253.75,253.0,253.39,55898.0,253.11,253.75,253.0,253.39,55898.0
2019-10-16 15:40:00,253.37,253.89,253.11,253.89,104742.0,253.37,253.89,253.11,253.89,104742.0
2019-10-16 15:50:00,253.96,255.4,253.49,254.56,299501.0,253.96,255.4,253.49,254.56,299501.0
2019-10-17 09:30:00,258.29,258.57,253.51,254.27,92041.0,258.29,258.57,253.51,254.27,92041.0
2019-10-17 09:40:00,254.63,258.0,254.0,257.76,38514.0,254.63,258.0,254.0,257.76,38514.0
2019-10-17 09:50:00,257.97,259.06,257.42,258.07,60719.0,257.97,259.06,257.42,258.07,60719.0
2019-10-17 10:00:00,257.9,257.96,256.5,256.6,31654.0,257.9,257.96,256.5,256.6,31654.0
2019-10-17 10:10:00,256.42,256.51,254.7,255.1,71397.0,256.42,256.51,254.7,255.1,71397.0
2019-10-17 10:20:00,254.88,255.63,253.56,254.16,54083.0,254.88,255.63,253.56,254.16,54083.0
2019-10-17 10:30:00,254.15,255.56,253.94,255.25,66391.0,254.15,255.56,253.94,255.25,66391.0
2019-10-17 10:40:00,255.34,255.65,254.42,254.52,40218.0,255.34,255.65,254.42,254.52,40218.0
2019-10-17 10:50:00,254.52,255.33,254.46,254.8,26555.0,254.52,255.33,254.46,254.8,26555.0
2019-10-17 11:00:00,254.6,255.74,254.28,255.0,128165.0,254.6,255.74,254.28,255.0,128165.0
2019-10-17 11:10:00,255.0,255.38,254.64,254.73,27584.0,255.0,255.38,254.64,254.73,27584.0
2019-10-17 11:20:00,254.73,255.11,254.43,254.87,45382.0,254.73,255.11,254.43,254.87,45382.0
2019-10-17 11:30:00,254.95,255.45,254.76,255.08,30680.0,254.95,255.45,254.76,255.08,30680.0
2019-10-17 11:40:00,255.07,255.15,254.68,254.77,20982.0,255.07,255.15,254.68,254.77,20982.0
2019-10-17 11:50:00,254.77,254.98,254.23,254.94,35331.0,254.77,254.98,254.23,254.94,35331.0
2019-10-17 12:00:00,254.87,255.0,254.45,254.89,21031.0,254.87,255.0,254.45,254.89,21031.0
2019-10-17 12:10:00,254.81,254.91,254.5,254.73,19322.0,254.81,254.91,254.5,254.73,19322.0
2019-10-17 12:20:00,254.82,255.15,254.65,254.92,9990.0,254.82,255.15,254.65,254.92,9990.0
2019-10-17 12:30:00,254.93,255.04,254.72,254.83,37910.0,254.93,255.04,254.72,254.83,37910.0
2019-10-17 12:40:00,254.89,255.0,254.29,254.34,16505.0,254.89,255.0,254.29,254.34,16505.0
2019-10-17 12:50:00,254.39,254.76,254.32,254.71,8746.0,254.39,254.76,254.32,254.71,8746.0
2019-10-17 13:00:00,254.67,254.67,254.05,254.11,17520.0,254.67,254.67,254.05,254.11,17520.0
2019-10-17 13:10:00,254.12,254.25,253.67,253.76,13118.0,254.12,254.25,253.67,253.76,13118.0
2019-10-17 13:20:00,253.71,253.91,253.5,253.56,29424.0,253.71,253.91,253.5,253.56,29424.0
2019-10-17 13:30:00,253.56,253.64,253.31,253.38,11435.0,253.56,253.64,253.31,253.38,11435.0
2019-10-17 13:40:00,253.34,253.35,252.65,253.09,29510.0,253.34,253.35,252.65,253.09,29510.0
2019-10-17 13:50:00,253.15,253.83,253.11,253.21,13332.0,253.15,253.83,253.11,253.21,13332.0
2019-10-17 14:00:00,253.25,253.3,252.78,252.91,25933.0,253.25,253.3,252.78,252.91,25933.0
2019-10-17 14:10:00,252.92,253.57,252.66,253.03,43397.0,252.92,253.57,252.66,253.03,43397.0
2019-10-17 14:20:00,253.01,253.6,252.79,253.23,28235.0,253.01,253.6,252.79,253.23,28235.0
2019-10-17 14:30:00,253.15,253.35,253.02,253.19,24922.0,253.15,253.35,253.02,253.19,24922.0
2019-10-17 14:40:00,253.2,253.2,252.5,252.56,33689.0,253.2,253.2,252.5,252.56,33689.0
2019-10-17 14:50:00,252.56,252.84,252.05,252.3,27174.0,252.56,252.84,252.05,252.3,27174.0
2019-10-17 15:00:00,252.34,252.52,252.17,252.33,29303.0,252.34,252.52,252.17,252.33,29303.0
2019-10-17 15:10:00,252.3,252.75,252.15,252.67,14257.0,252.3,252.75,252.15,252.67,14257.0
2019-10-17 15:20:00,252.65,253.31,252.65,253.0,29347.0,252.65,253.31,252.65,253.0,29347.0
2019-10-17 15:30:00,253.0,253.54,252.98,253.48,51287.0,253.0,253.54,252.98,253.48,51287.0
2019-10-17 15:40:00,253.49,254.07,253.45,253.9,51195.0,253.49,254.07,253.45,253.9,51195.0
2019-10-17 15:50:00,253.87,254.57,253.87,254.38,106481.0,253.87,254.57,253.87,254.38,106481.0
2019-10-18 09:30:00,253.97,257.51,253.97,257.02,73386.0,253.97,257.51,253.97,257.02,73386.0
2019-10-18 09:40:00,256.7,256.7,252.31,253.38,38638.0,256.7,256.7,252.31,253.38,38638.0
2019-10-18 09:50:00,253.14,253.6,248.51,249.4,113934.0,253.14,253.6,248.51,249.4,113934.0
2019-10-18 10:00:00,249.21,250.42,248.75,249.61,134672.0,249.21,250.42,248.75,249.61,134672.0
2019-10-18 10:10:00,249.71,250.54,249.3,250.27,27662.0,249.71,250.54,249.3,250.27,27662.0
2019-10-18 10:20:00,250.31,250.68,249.53,249.98,40645.0,250.31,250.68,249.53,249.98,40645.0
2019-10-18 10:30:00,249.98,250.19,249.41,250.0,126283.0,249.98,250.19,249.41,250.0,126283.0
2019-10-18 10:40:00,250.05,250.49,248.21,248.21,142334.0,250.05,250.49,248.21,248.21,142334.0
2019-10-18 10:50:00,248.21,249.9,248.13,249.47,83942.0,248.21,249.9,248.13,249.47,83942.0
2019-10-18 11:00:00,249.34,249.87,247.73,247.73,93463.0,249.34,249.87,247.73,247.73,93463.0
2019-10-18 11:10:00,247.76,248.34,246.5,248.17,150441.0,247.76,248.34,246.5,248.17,150441.0
2019-10-18 11:20:00,248.12,248.67,247.94,248.25,39806.0,248.12,248.67,247.94,248.25,39806.0
2019-10-18 11:30:00,248.48,249.07,247.3,247.3,50668.0,248.48,249.07,247.3,247.3,50668.0
2019-10-18 11:40:00,247.16,247.25,245.5,245.56,87752.0,247.16,247.25,245.5,245.56,87752.0
2019-10-18 11:50:00,245.5,245.57,244.25,244.5,67363.0,245.5,245.57,244.25,244.5,67363.0
2019-10-18 12:00:00,244.46,245.41,243.94,243.94,37165.0,244.46,245.41,243.94,243.94,37165.0
2019-10-18 12:10:00,243.9,244.58,242.32,242.39,209246.0,243.9,244.58,242.32,242.39,209246.0
2019-10-18 12:20:00,242.45,242.47,240.7,242.11,111157.0,242.45,242.47,240.7,242.11,111157.0
2019-10-18 12:30:00,241.97,242.29,241.04,241.8,124537.0,241.97,242.29,241.04,241.8,124537.0
2019-10-18 12:40:00,241.81,242.13,240.62,242.09,125733.0,241.81,242.13,240.62,242.09,125733.0
2019-10-18 12:50:00,242.09,244.22,242.09,244.09,56972.0,242.09,244.22,242.09,244.09,56972.0
2019-10-18 13:00:00,244.09,245.17,243.53,245.11,70626.0,244.09,245.17,243.53,245.11,70626.0
2019-10-18 13:10:00,245.01,246.24,244.65,245.95,86563.0,245.01,246.24,244.65,245.95,86563.0
2019-10-18 13:20:00,246.06,246.23,244.87,244.96,23010.0,246.06,246.23,244.87,244.96,23010.0
2019-10-18 13:30:00,244.97,244.98,244.01,244.46,45185.0,244.97,244.98,244.01,244.46,45185.0
2019-10-18 13:40:00,244.46,245.84,244.08,245.84,52493.0,244.46,245.84,244.08,245.84,52493.0
2019-10-18 13:50:00,245.86,246.0,245.32,245.74,88905.0,245.86,246.0,245.32,245.74,88905.0
2019-10-18 14:00:00,245.83,246.0,245.29,245.58,53017.0,245.83,246.0,245.29,245.58,53017.0
2019-10-18 14:10:00,245.46,245.64,244.36,244.36,36458.0,245.46,245.64,244.36,244.36,36458.0
2019-10-18 14:20:00,244.38,245.8,244.38,245.44,52787.0,244.38,245.8,244.38,245.44,52787.0
2019-10-18 14:30:00,245.48,245.7,244.72,245.15,116311.0,245.48,245.7,244.72,245.15,116311.0
2019-10-18 14:40:00,245.16,245.2,243.89,244.32,67582.0,245.16,245.2,243.89,244.32,67582.0
2019-10-18 14:50:00,244.29,244.79,243.98,244.71,45705.0,244.29,244.79,243.98,244.71,45705.0
2019-10-18 15:00:00,244.72,245.43,244.32,244.76,57758.0,244.72,245.43,244.32,244.76,57758.0
2019-10-18 15:10:00,244.69,244.99,244.44,244.62,39232.0,244.69,244.99,244.44,244.62,39232.0
2019-10-18 15:20:00,244.62,244.89,244.11,244.46,143273.0,244.62,244.89,244.11,244.46,143273.0
2019-10-18 15:30:00,244.39,244.85,243.96,244.19,115593.0,244.39,244.85,243.96,244.19,115593.0
2019-10-18 15:40:00,244.2,244.24,243.62,243.71,80876.0,244.2,244.24,243.62,243.71,80876.0
2019-10-18 15:50:00,243.77,244.01,242.75,242.9,230596.0,243.77,244.01,242.75,242.9,230596.0
2019-10-21 09:30:00,245.09,245.81,240.91,241.18,65087.0,245.09,245.81,240.91,241.18,65087.0
2019-10-21 09:40:00,241.0,241.56,239.1,240.64,110255.0,241.0,241.56,239.1,240.64,110255.0
2019-10-21 09:50:00,240.66,242.77,240.53,241.81,108973.0,240.66,242.77,240.53,241.81,108973.0
2019-10-21 10:00:00,241.92,242.49,240.5,240.84,64896.0,241.92,242.49,240.5,240.84,64896.0
2019-10-21 10:10:00,240.84,241.22,240.0,240.24,107755.0,240.84,241.22,240.0,240.24,107755.0
2019-10-21 10:20:00,240.24,242.12,240.14,241.5,162895.0,240.24,242.12,240.14,241.5,162895.0
2019-10-21 10:30:00,241.52,242.35,241.01,242.01,95290.0,241.52,242.35,241.01,242.01,95290.0
2019-10-21 10:40:00,242.01,242.4,241.84,242.28,69091.0,242.01,242.4,241.84,242.28,69091.0
2019-10-21 10:50:00,242.28,243.18,242.01,242.19,58269.0,242.28,243.18,242.01,242.19,58269.0
2019-10-21 11:00:00,242.2,242.38,241.61,241.83,53881.0,242.2,242.38,241.61,241.83,53881.0
2019-10-21 11:10:00,241.93,242.27,241.2,241.5,57051.0,241.93,242.27,241.2,241.5,57051.0
2019-10-21 11:20:00,241.55,241.87,241.48,241.63,60174.0,241.55,241.87,241.48,241.63,60174.0
2019-10-21 11:30:00,241.69,241.7,240.39,240.68,41641.0,241.69,241.7,240.39,240.68,41641.0
2019-10-21 11:40:00,240.63,241.19,240.62,240.72,37840.0,240.63,241.19,240.62,240.72,37840.0
2019-10-21 11:50:00,240.75,240.81,239.91,240.3,57567.0,240.75,240.81,239.91,240.3,57567.0
2019-10-21 12:00:00,240.21,240.29,239.83,239.95,57404.0,240.21,240.29,239.83,239.95,57404.0
2019-10-21 12:10:00,239.98,240.67,239.96,240.67,118780.0,239.98,240.67,239.96,240.67,118780.0
2019-10-21 12:20:00,240.65,241.67,240.47,241.59,60352.0,240.65,241.67,240.47,241.59,60352.0
2019-10-21 12:30:00,241.59,241.7,240.68,241.18,75244.0,241.59,241.7,240.68,241.18,75244.0
2019-10-21 12:40:00,241.28,242.17,241.25,241.67,67894.0,241.28,242.17,241.25,241.67,67894.0
2019-10-21 12:50:00,241.66,242.01,241.41,241.52,37207.0,241.66,242.01,241.41,241.52,37207.0
2019-10-21 13:00:00,241.55,242.27,241.39,241.91,26497.0,241.55,242.27,241.39,241.91,26497.0
2019-10-21 13:10:00,242.0,242.53,241.9,242.1,27996.0,242.0,242.53,241.9,242.1,27996.0
2019-10-21 13:20:00,242.09,242.63,241.95,242.63,70063.0,242.09,242.63,241.95,242.63,70063.0
2019-10-21 13:30:00,242.63,242.94,242.46,242.72,39590.0,242.63,242.94,242.46,242.72,39590.0
2019-10-21 13:40:00,242.67,242.67,241.41,241.41,29829.0,242.67,242.67,241.41,241.41,29829.0
2019-10-21 13:50:00,241.46,242.24,241.46,241.77,21318.0,241.46,242.24,241.46,241.77,21318.0
2019-10-21 14:00:00,241.77,242.16,241.64,241.68,38667.0,241.77,242.16,241.64,241.68,38667.0
2019-10-21 14:10:00,241.66,241.91,240.97,241.06,33314.0,241.66,241.91,240.97,241.06,33314.0
2019-10-21 14:20:00,241.06,241.39,240.75,240.93,83487.0,241.06,241.39,240.75,240.93,83487.0
2019-10-21 14:30:00,241.03,241.53,240.85,241.1,36593.0,241.03,241.53,240.85,241.1,36593.0
2019-10-21 14:40:00,241.1,241.36,240.83,241.02,45551.0,241.1,241.36,240.83,241.02,45551.0
2019-10-21 14:50:00,240.98,241.07,240.82,240.99,35185.0,240.98,241.07,240.82,240.99,35185.0
2019-10-21 15:00:00,241.03,241.22,240.59,241.07,38744.0,241.03,241.22,240.59,241.07,38744.0
2019-10-21 15:10:00,240.95,241.1,240.68,240.86,30628.0,240.95,241.1,240.68,240.86,30628.0
2019-10-21 15:20:00,240.89,241.11,240.68,240.86,24368.0,240.89,241.11,240.68,240.86,24368.0
2019-10-21 15:30:00,240.87,241.01,240.29,240.75,38975.0,240.87,241.01,240.29,240.75,38975.0
2019-10-21 15:40:00,240.7,240.91,240.52,240.87,70196.0,240.7,240.91,240.52,240.87,70196.0
2019-10-21 15:50:00,240.9,241.31,240.35,240.9,225068.0,240.9,241.31,240.35,240.9,225068.0
2019-10-22 09:30:00,242.61,242.61,239.11,240.92,133646.0,242.61,242.61,239.11,240.92,133646.0
2019-10-22 09:40:00,240.61,241.38,239.0,239.72,94246.0,240.61,241.38,239.0,239.72,94246.0
2019-10-22 09:50:00,239.38,240.31,238.68,238.68,60615.0,239.38,240.31,238.68,238.68,60615.0
2019-10-22 10:00:00,238.79,239.25,236.83,236.87,135161.0,238.79,239.25,236.83,236.87,135161.0
2019-10-22 10:10:00,236.82,237.08,235.3,235.87,99882.0,236.82,237.08,235.3,235.87,99882.0
2019-10-22 10:20:00,235.86,236.41,235.01,235.16,136469.0,235.86,236.41,235.01,235.16,136469.0
2019-10-22 10:30:00,235.13,235.54,233.5,233.74,184506.0,235.13,235.54,233.5,233.74,184506.0
2019-10-22 10:40:00,233.75,234.21,231.79,231.79,154301.0,233.75,234.21,231.79,231.79,154301.0
2019-10-22 10:50:00,231.96,232.93,231.87,232.21,192199.0,231.96,232.93,231.87,232.21,192199.0
2019-10-22 11:00:00,232.24,232.7,231.78,231.79,151619.0,232.24,232.7,231.78,231.79,151619.0
2019-10-22 11:10:00,231.74,232.47,230.38,231.36,165255.0,231.74,232.47,230.38,231.36,165255.0
2019-10-22 11:20:00,231.31,231.39,229.92,230.57,188590.0,231.31,231.39,229.92,230.57,188590.0
2019-10-22 11:30:00,230.64,231.39,230.45,231.03,135937.0,230.64,231.39,230.45,231.03,135937.0
2019-10-22 11:40:00,231.03,234.1,230.77,232.83,192076.0,231.03,234.1,230.77,232.83,192076.0
2019-10-22 11:50:00,232.87,232.98,231.86,231.87,49409.0,232.87,232.98,231.86,231.87,49409.0
2019-10-22 12:00:00,231.97,233.0,231.75,232.55,110662.0,231.97,233.0,231.75,232.55,110662.0
2019-10-22 12:10:00,232.63,233.09,232.43,232.73,89250.0,232.63,233.09,232.43,232.73,89250.0
2019-10-22 12:20:00,232.81,233.03,231.87,232.07,51476.0,232.81,233.03,231.87,232.07,51476.0
2019-10-22 12:30:00,232.07,233.0,231.72,232.64,66919.0,232.07,233.0,231.72,232.64,66919.0
2019-10-22 12:40:00,232.75,234.2,232.71,233.92,123419.0,232.75,234.2,232.71,233.92,123419.0
2019-10-22 12:50:00,234.0,234.0,233.57,233.8,26321.0,234.0,234.0,233.57,233.8,26321.0
2019-10-22 13:00:00,233.75,233.75,232.63,232.68,80247.0,233.75,233.75,232.63,232.68,80247.0
2019-10-22 13:10:00,232.66,232.66,231.84,232.2,126287.0,232.66,232.66,231.84,232.2,126287.0
2019-10-22 13:20:00,232.25,232.28,231.45,231.57,120185.0,232.25,232.28,231.45,231.57,120185.0
2019-10-22 13:30:00,231.53,231.6,230.75,231.08,86230.0,231.53,231.6,230.75,231.08,86230.0
2019-10-22 13:40:00,231.08,231.33,230.53,230.88,96923.0,231.08,231.33,230.53,230.88,96923.0
2019-10-22 13:50:00,230.75,230.75,228.83,229.46,321617.0,230.75,230.75,228.83,229.46,321617.0
2019-10-22 14:00:00,229.37,229.67,228.81,229.21,135971.0,229.37,229.67,228.81,229.21,135971.0
2019-10-22 14:10:00,229.25,230.78,229.24,230.5,164660.0,229.25,230.78,229.24,230.5,164660.0
2019-10-22 14:20:00,230.56,230.94,229.86,229.99,96603.0,230.56,230.94,229.86,229.99,96603.0
2019-10-22 14:30:00,229.99,230.53,229.64,230.48,175517.0,229.99,230.53,229.64,230.48,175517.0
2019-10-22 14:40:00,230.63,231.17,229.48,230.06,125117.0,230.63,231.17,229.48,230.06,125117.0
2019-10-22 14:50:00,229.94,230.17,227.96,228.47,97871.0,229.94,230.17,227.96,228.47,97871.0
2019-10-22 15:00:00,228.5,228.7,225.0,227.53,212863.0,228.5,228.7,225.0,227.53,212863.0
2019-10-22 15:10:00,227.42,227.93,226.99,227.0,94704.0,227.42,227.93,226.99,227.0,94704.0
2019-10-22 15:20:00,226.97,227.34,226.69,227.26,100287.0,226.97,227.34,226.69,227.26,100287.0
2019-10-22 15:30:00,227.26,229.37,227.09,228.47,126369.0,227.26,229.37,227.09,228.47,126369.0
2019-10-22 15:40:00,228.42,228.69,227.61,227.85,139137.0,228.42,228.69,227.61,227.85,139137.0
2019-10-22 15:50:00,227.82,228.43,227.32,228.21,353947.0,227.82,228.43,227.32,228.21,353947.0
2019-10-23 09:30:00,216.3,219.72,213.99,219.35,1491868.0,216.3,219.72,213.99,219.35,1491868.0
2019-10-23 09:40:00,219.02,224.96,218.32,223.7,742613.0,219.02,224.96,218.32,223.7,742613.0
2019-10-23 09:50:00,223.7,225.73,222.05,224.66,429635.0,223.7,225.73,222.05,224.66,429635.0
2019-10-23 10:00:00,224.66,224.68,218.52,218.6,618695.0,224.66,224.68,218.52,218.6,618695.0
2019-10-23 10:10:00,218.71,221.5,218.03,220.49,310410.0,218.71,221.5,218.03,220.49,310410.0
2019-10-23 10:20:00,220.26,221.49,219.36,220.0,220016.0,220.26,221.49,219.36,220.0,220016.0
2019-10-23 10:30:00,220.0,220.21,218.24,218.63,374475.0,220.0,220.21,218.24,218.63,374475.0
2019-10-23 10:40:00,218.63,220.05,218.48,219.95,128147.0,218.63,220.05,218.48,219.95,128147.0
2019-10-23 10:50:00,219.91,219.97,218.55,218.65,214103.0,219.91,219.97,218.55,218.65,214103.0
2019-10-23 11:00:00,218.61,218.94,217.11,217.6,300055.0,218.61,218.94,217.11,217.6,300055.0
2019-10-23 11:10:00,217.39,219.9,217.29,219.58,134194.0,217.39,219.9,217.29,219.58,134194.0
2019-10-23 11:20:00,219.58,220.02,219.28,219.85,244042.0,219.58,220.02,219.28,219.85,244042.0
2019-10-23 11:30:00,219.83,220.0,218.5,219.78,55224.0,219.83,220.0,218.5,219.78,55224.0
2019-10-23 11:40:00,219.73,219.93,217.44,218.16,146937.0,219.73,219.93,217.44,218.16,146937.0
2019-10-23 11:50:00,218.18,218.41,216.09,216.24,192513.0,218.18,218.41,216.09,216.24,192513.0
2019-10-23 12:00:00,216.23,218.91,215.79,218.24,309431.0,216.23,218.91,215.79,218.24,309431.0
2019-10-23 12:10:00,218.53,218.71,216.55,217.28,118012.0,218.53,218.71,216.55,217.28,118012.0
2019-10-23 12:20:00,217.35,217.84,217.21,217.3,152444.0,217.35,217.84,217.21,217.3,152444.0
2019-10-23 12:30:00,217.3,219.06,217.04,218.81,97172.0,217.3,219.06,217.04,218.81,97172.0
2019-10-23 12:40:00,218.86,220.3,218.51,219.76,112952.0,218.86,220.3,218.51,219.76,112952.0
2019-10-23 12:50:00,219.9,220.09,218.72,219.29,73546.0,219.9,220.09,218.72,219.29,73546.0
2019-10-23 13:00:00,219.29,219.79,218.36,218.73,70216.0,219.29,219.79,218.36,218.73,70216.0
2019-10-23 13:10:00,218.74,219.35,218.29,218.92,100227.0,218.74,219.35,218.29,218.92,100227.0
2019-10-23 13:20:00,218.93,219.09,218.49,218.68,102517.0,218.93,219.09,218.49,218.68,102517.0
2019-10-23 13:30:00,218.7,219.2,218.08,218.78,50559.0,218.7,219.2,218.08,218.78,50559.0
2019-10-23 13:40:00,218.67,218.85,218.26,218.81,75600.0,218.67,218.85,218.26,218.81,75600.0
2019-10-23 13:50:00,218.8,218.91,218.19,218.19,56080.0,218.8,218.91,218.19,218.19,56080.0
2019-10-23 14:00:00,218.32,218.54,216.51,216.82,94959.0,218.32,218.54,216.51,216.82,94959.0
2019-10-23 14:10:00,216.81,217.24,215.62,216.0,152741.0,216.81,217.24,215.62,216.0,152741.0
2019-10-23 14:20:00,215.91,216.15,214.68,215.68,257371.0,215.91,216.15,214.68,215.68,257371.0
2019-10-23 14:30:00,215.61,216.77,215.54,216.26,240520.0,215.61,216.77,215.54,216.26,240520.0
2019-10-23 14:40:00,216.3,217.83,216.0,217.4,144654.0,216.3,217.83,216.0,217.4,144654.0
2019-10-23 14:50:00,217.45,218.15,216.62,218.07,87901.0,217.45,218.15,216.62,218.07,87901.0
2019-10-23 15:00:00,218.06,221.24,217.98,220.18,208603.0,218.06,221.24,217.98,220.18,208603.0
2019-10-23 15:10:00,220.17,220.35,219.05,219.64,155838.0,220.17,220.35,219.05,219.64,155838.0
2019-10-23 15:20:00,219.65,220.45,219.5,220.31,162458.0,219.65,220.45,219.5,220.31,162458.0
2019-10-23 15:30:00,220.21,220.99,219.9,220.0,253392.0,220.21,220.99,219.9,220.0,253392.0
2019-10-23 15:40:00,220.0,220.86,219.92,220.04,162102.0,220.0,220.86,219.92,220.04,162102.0
2019-10-23 15:50:00,220.03,220.99,219.24,220.07,293431.0,220.03,220.99,219.24,220.07,293431.0
2019-10-24 09:30:00,236.56,243.62,236.28,240.32,929946.0,236.56,243.62,236.28,240.32,929946.0
2019-10-24 09:40:00,240.3,243.82,239.0,240.29,544805.0,240.3,243.82,239.0,240.29,544805.0
2019-10-24 09:50:00,240.14,241.99,237.13,237.3,341779.0,240.14,241.99,237.13,237.3,341779.0
2019-10-24 10:00:00,237.18,239.18,236.3,239.0,183631.0,237.18,239.18,236.3,239.0,183631.0
2019-10-24 10:10:00,238.94,239.06,235.59,236.97,360629.0,238.94,239.06,235.59,236.97,360629.0
2019-10-24 10:20:00,236.83,237.25,234.1,236.61,335994.0,236.83,237.25,234.1,236.61,335994.0
2019-10-24 10:30:00,236.66,236.66,232.25,233.19,174988.0,236.66,236.66,232.25,233.19,174988.0
2019-10-24 10:40:00,233.29,235.39,232.91,234.7,257522.0,233.29,235.39,232.91,234.7,257522.0
2019-10-24 10:50:00,234.86,236.35,234.27,235.72,217283.0,234.86,236.35,234.27,235.72,217283.0
2019-10-24 11:00:00,235.7,236.27,232.79,233.03,200289.0,235.7,236.27,232.79,233.03,200289.0
2019-10-24 11:10:00,233.12,235.5,233.02,234.15,165636.0,233.12,235.5,233.02,234.15,165636.0
2019-10-24 11:20:00,234.04,235.29,233.34,234.55,140086.0,234.04,235.29,233.34,234.55,140086.0
2019-10-24 11:30:00,234.49,236.9,234.34,236.21,88375.0,234.49,236.9,234.34,236.21,88375.0
2019-10-24 11:40:00,236.15,237.55,236.15,236.52,163483.0,236.15,237.55,236.15,236.52,163483.0
2019-10-24 11:50:00,236.53,237.44,236.49,237.14,81055.0,236.53,237.44,236.49,237.14,81055.0
2019-10-24 12:00:00,237.09,238.31,236.75,237.65,96137.0,237.09,238.31,236.75,237.65,96137.0
2019-10-24 12:10:00,237.6,238.09,236.21,237.38,97236.0,237.6,238.09,236.21,237.38,97236.0
2019-10-24 12:20:00,237.39,237.98,237.13,237.63,76021.0,237.39,237.98,237.13,237.63,76021.0
2019-10-24 12:30:00,237.75,238.1,237.39,237.45,58620.0,237.75,238.1,237.39,237.45,58620.0
2019-10-24 12:40:00,237.47,238.13,236.46,237.51,129582.0,237.47,238.13,236.46,237.51,129582.0
2019-10-24 12:50:00,237.52,237.91,236.75,236.75,58664.0,237.52,237.91,236.75,236.75,58664.0
2019-10-24 13:00:00,236.71,237.4,236.65,236.91,97919.0,236.71,237.4,236.65,236.91,97919.0
2019-10-24 13:10:00,236.87,237.75,236.8,237.61,97583.0,236.87,237.75,236.8,237.61,97583.0
2019-10-24 13:20:00,237.6,237.6,236.85,237.0,69791.0,237.6,237.6,236.85,237.0,69791.0
2019-10-24 13:30:00,236.98,237.28,236.77,237.13,72026.0,236.98,237.28,236.77,237.13,72026.0
2019-10-24 13:40:00,237.18,237.56,237.05,237.13,60473.0,237.18,237.56,237.05,237.13,60473.0
2019-10-24 13:50:00,237.09,237.27,236.09,236.84,418096.0,237.09,237.27,236.09,236.84,418096.0
2019-10-24 14:00:00,236.88,237.95,236.57,237.19,176307.0,236.88,237.95,236.57,237.19,176307.0
2019-10-24 14:10:00,237.07,237.7,236.67,237.19,70047.0,237.07,237.7,236.67,237.19,70047.0
2019-10-24 14:20:00,237.3,237.74,236.8,237.37,78583.0,237.3,237.74,236.8,237.37,78583.0
2019-10-24 14:30:00,237.34,238.25,237.03,237.87,67588.0,237.34,238.25,237.03,237.87,67588.0
2019-10-24 14:40:00,237.81,238.07,237.16,237.5,69357.0,237.81,238.07,237.16,237.5,69357.0
2019-10-24 14:50:00,237.58,237.66,236.67,237.02,84043.0,237.58,237.66,236.67,237.02,84043.0
2019-10-24 15:00:00,237.02,237.89,237.01,237.26,60742.0,237.02,237.89,237.01,237.26,60742.0
2019-10-24 15:10:00,237.28,238.44,237.07,238.02,93191.0,237.28,238.44,237.07,238.02,93191.0
2019-10-24 15:20:00,237.84,238.15,236.97,237.7,102111.0,237.84,238.15,236.97,237.7,102111.0
2019-10-24 15:30:00,237.62,239.42,237.55,238.87,178521.0,237.62,239.42,237.55,238.87,178521.0
2019-10-24 15:40:00,238.9,239.28,238.43,238.97,229688.0,238.9,239.28,238.43,238.97,229688.0
2019-10-24 15:50:00,238.97,239.41,237.32,237.74,378552.0,238.97,239.41,237.32,237.74,378552.0
2019-10-25 09:30:00,238.3,239.98,234.06,235.78,107992.0,238.3,239.98,234.06,235.78,107992.0
2019-10-25 09:40:00,235.93,238.63,235.56,238.59,88151.0,235.93,238.63,235.56,238.59,88151.0
2019-10-25 09:50:00,238.52,239.64,237.81,238.95,58820.0,238.52,239.64,237.81,238.95,58820.0
2019-10-25 10:00:00,238.91,241.05,238.44,240.95,106645.0,238.91,241.05,238.44,240.95,106645.0
2019-10-25 10:10:00,240.94,241.24,238.67,238.96,135740.0,240.94,241.24,238.67,238.96,135740.0
2019-10-25 10:20:00,238.94,240.29,238.71,240.2,76865.0,238.94,240.29,238.71,240.2,76865.0
2019-10-25 10:30:00,240.3,240.84,239.63,240.2,59861.0,240.3,240.84,239.63,240.2,59861.0
2019-10-25 10:40:00,240.06,240.71,239.81,240.71,97081.0,240.06,240.71,239.81,240.71,97081.0
2019-10-25 10:50:00,240.56,240.81,240.0,240.36,53577.0,240.56,240.81,240.0,240.36,53577.0
2019-10-25 11:00:00,240.22,240.54,239.92,239.99,114631.0,240.22,240.54,239.92,239.99,114631.0
2019-10-25 11:10:00,239.89,240.62,239.59,240.29,87925.0,239.89,240.62,239.59,240.29,87925.0
2019-10-25 11:20:00,240.48,240.63,239.1,239.87,61229.0,240.48,240.63,239.1,239.87,61229.0
2019-10-25 11:30:00,239.87,240.65,239.78,240.4,35138.0,239.87,240.65,239.78,240.4,35138.0
2019-10-25 11:40:00,240.24,240.6,240.08,240.25,20843.0,240.24,240.6,240.08,240.25,20843.0
2019-10-25 11:50:00,240.27,240.56,240.2,240.29,20021.0,240.27,240.56,240.2,240.29,20021.0
2019-10-25 12:00:00,240.28,240.53,239.16,239.58,38670.0,240.28,240.53,239.16,239.58,38670.0
2019-10-25 12:10:00,239.62,239.93,239.26,239.47,56936.0,239.62,239.93,239.26,239.47,56936.0
2019-10-25 12:20:00,239.44,239.64,238.6,239.19,69263.0,239.44,239.64,238.6,239.19,69263.0
2019-10-25 12:30:00,239.22,239.36,238.89,238.91,14288.0,239.22,239.36,238.89,238.91,14288.0
2019-10-25 12:40:00,238.97,239.02,238.11,238.73,76262.0,238.97,239.02,238.11,238.73,76262.0
2019-10-25 12:50:00,238.74,239.13,238.63,238.7,15763.0,238.74,239.13,238.63,238.7,15763.0
2019-10-25 13:00:00,238.86,239.19,238.85,238.88,13578.0,238.86,239.19,238.85,238.88,13578.0
2019-10-25 13:10:00,239.08,239.64,238.92,239.48,19494.0,239.08,239.64,238.92,239.48,19494.0
2019-10-25 13:20:00,239.58,239.67,239.32,239.61,8788.0,239.58,239.67,239.32,239.61,8788.0
2019-10-25 13:30:00,239.56,239.89,239.56,239.83,19359.0,239.56,239.89,239.56,239.83,19359.0
2019-10-25 13:40:00,239.83,240.0,239.62,239.93,38853.0,239.83,240.0,239.62,239.93,38853.0
2019-10-25 13:50:00,240.0,240.0,239.33,239.4,16284.0,240.0,240.0,239.33,239.4,16284.0
2019-10-25 14:00:00,239.37,239.49,238.36,238.82,73158.0,239.37,239.49,238.36,238.82,73158.0
2019-10-25 14:10:00,238.8,239.78,238.66,239.61,67783.0,238.8,239.78,238.66,239.61,67783.0
2019-10-25 14:20:00,239.67,239.67,238.7,239.24,31221.0,239.67,239.67,238.7,239.24,31221.0
2019-10-25 14:30:00,239.18,239.21,238.69,238.99,42776.0,239.18,239.21,238.69,238.99,42776.0
2019-10-25 14:40:00,238.96,239.18,238.75,238.83,22660.0,238.96,239.18,238.75,238.83,22660.0
2019-10-25 14:50:00,238.95,239.56,238.7,239.56,22699.0,238.95,239.56,238.7,239.56,22699.0
2019-10-25 15:00:00,239.54,239.83,239.22,239.63,43856.0,239.54,239.83,239.22,239.63,43856.0
2019-10-25 15:10:00,239.61,239.85,239.22,239.61,47375.0,239.61,239.85,239.22,239.61,47375.0
2019-10-25 15:20:00,239.61,239.85,239.32,239.73,45436.0,239.61,239.85,239.32,239.73,45436.0
2019-10-25 15:30:00,239.84,240.13,239.55,239.77,77762.0,239.84,240.13,239.55,239.77,77762.0
2019-10-25 15:40:00,239.77,240.5,239.75,240.45,113587.0,239.77,240.5,239.75,240.45,113587.0
2019-10-25 15:50:00,240.41,241.5,240.4,241.22,230473.0,240.41,241.5,240.4,241.22,230473.0
2019-10-28 09:30:00,243.4,245.39,241.59,241.94,201948.0,243.4,245.39,241.59,241.94,201948.0
2019-10-28 09:40:00,241.92,242.69,240.9,240.93,182686.0,241.92,242.69,240.9,240.93,182686.0
2019-10-28 09:50:00,241.09,242.45,240.0,242.0,96900.0,241.09,242.45,240.0,242.0,96900.0
2019-10-28 10:00:00,242.14,242.67,240.91,241.18,180277.0,242.14,242.67,240.91,241.18,180277.0
2019-10-28 10:10:00,241.12,243.12,240.74,243.0,90523.0,241.12,243.12,240.74,243.0,90523.0
2019-10-28 10:20:00,243.0,243.11,242.01,242.18,126021.0,243.0,243.11,242.01,242.18,126021.0
2019-10-28 10:30:00,242.09,242.65,241.88,242.49,149187.0,242.09,242.65,241.88,242.49,149187.0
2019-10-28 10:40:00,242.5,244.07,242.34,244.0,100220.0,242.5,244.07,242.34,244.0,100220.0
2019-10-28 10:50:00,244.02,244.34,243.21,243.31,86934.0,244.02,244.34,243.21,243.31,86934.0
2019-10-28 11:00:00,243.25,244.15,243.11,243.76,38400.0,243.25,244.15,243.11,243.76,38400.0
2019-10-28 11:10:00,243.77,244.13,243.43,243.6,75965.0,243.77,244.13,243.43,243.6,75965.0
2019-10-28 11:20:00,243.66,244.46,243.4,244.36,60248.0,243.66,244.46,243.4,244.36,60248.0
2019-10-28 11:30:00,244.46,244.7,244.02,244.07,27351.0,244.46,244.7,244.02,244.07,27351.0
2019-10-28 11:40:00,244.16,244.73,244.03,244.6,16654.0,244.16,244.73,244.03,244.6,16654.0
2019-10-28 11:50:00,244.54,244.96,244.27,244.68,27960.0,244.54,244.96,244.27,244.68,27960.0
2019-10-28 12:00:00,244.71,245.17,244.33,244.96,85083.0,244.71,245.17,244.33,244.96,85083.0
2019-10-28 12:10:00,244.99,245.11,244.56,244.88,134602.0,244.99,245.11,244.56,244.88,134602.0
2019-10-28 12:20:00,244.85,244.89,244.0,244.17,24935.0,244.85,244.89,244.0,244.17,24935.0
2019-10-28 12:30:00,244.32,245.3,244.25,245.12,22881.0,244.32,245.3,244.25,245.12,22881.0
2019-10-28 12:40:00,245.14,245.4,245.0,245.11,11079.0,245.14,245.4,245.0,245.11,11079.0
2019-10-28 12:50:00,245.16,245.16,244.58,244.69,18048.0,245.16,245.16,244.58,244.69,18048.0
2019-10-28 13:00:00,244.65,244.69,244.24,244.5,19632.0,244.65,244.69,244.24,244.5,19632.0
2019-10-28 13:10:00,244.44,245.2,244.35,245.1,17929.0,244.44,245.2,244.35,245.1,17929.0
2019-10-28 13:20:00,245.25,245.7,245.05,245.65,24306.0,245.25,245.7,245.05,245.65,24306.0
2019-10-28 13:30:00,245.64,245.81,245.3,245.63,21499.0,245.64,245.81,245.3,245.63,21499.0
2019-10-28 13:40:00,245.65,245.65,244.73,245.08,46097.0,245.65,245.65,244.73,245.08,46097.0
2019-10-28 13:50:00,245.11,245.42,244.7,245.25,75703.0,245.11,245.42,244.7,245.25,75703.0
2019-10-28 14:00:00,245.25,245.46,244.91,245.28,47937.0,245.25,245.46,244.91,245.28,47937.0
2019-10-28 14:10:00,245.28,245.47,244.97,245.43,40816.0,245.28,245.47,244.97,245.43,40816.0
2019-10-28 14:20:00,245.42,245.8,245.42,245.65,38090.0,245.42,245.8,245.42,245.65,38090.0
2019-10-28 14:30:00,245.75,246.24,245.6,246.06,40861.0,245.75,246.24,245.6,246.06,40861.0
2019-10-28 14:40:00,246.12,246.28,245.95,245.98,39042.0,246.12,246.28,245.95,245.98,39042.0
2019-10-28 14:50:00,246.02,246.05,245.44,245.67,25351.0,246.02,246.05,245.44,245.67,25351.0
2019-10-28 15:00:00,245.69,245.87,245.23,245.52,33563.0,245.69,245.87,245.23,245.52,33563.0
2019-10-28 15:10:00,245.47,245.69,245.36,245.37,34882.0,245.47,245.69,245.36,245.37,34882.0
2019-10-28 15:20:00,245.33,245.48,244.92,245.07,26835.0,245.33,245.48,244.92,245.07,26835.0
2019-10-28 15:30:00,245.06,245.35,244.91,245.28,36918.0,245.06,245.35,244.91,245.28,36918.0
2019-10-28 15:40:00,245.23,245.59,244.85,245.56,64229.0,245.23,245.59,244.85,245.56,64229.0
2019-10-28 15:50:00,245.55,245.58,244.44,244.46,126906.0,245.55,245.58,244.44,244.46,126906.0
2019-10-29 09:30:00,243.99,245.3,242.77,245.29,65656.0,243.99,245.3,242.77,245.29,65656.0
2019-10-29 09:40:00,245.09,245.34,244.15,245.26,47122.0,245.09,245.34,244.15,245.26,47122.0
2019-10-29 09:50:00,245.34,248.98,245.34,248.9,138801.0,245.34,248.98,245.34,248.9,138801.0
2019-10-29 10:00:00,248.97,248.99,247.19,247.42,63305.0,248.97,248.99,247.19,247.42,63305.0
2019-10-29 10:10:00,247.48,248.12,246.94,246.94,35718.0,247.48,248.12,246.94,246.94,35718.0
2019-10-29 10:20:00,247.11,247.51,246.17,246.88,50696.0,247.11,247.51,246.17,246.88,50696.0
2019-10-29 10:30:00,247.04,247.89,246.66,247.43,56032.0,247.04,247.89,246.66,247.43,56032.0
2019-10-29 10:40:00,247.56,247.59,246.62,246.81,43478.0,247.56,247.59,246.62,246.81,43478.0
2019-10-29 10:50:00,246.68,246.75,245.71,245.77,44684.0,246.68,246.75,245.71,245.77,44684.0
2019-10-29 11:00:00,245.87,246.36,245.81,246.13,38057.0,245.87,246.36,245.81,246.13,38057.0
2019-10-29 11:10:00,246.12,246.2,244.54,244.75,49314.0,246.12,246.2,244.54,244.75,49314.0
2019-10-29 11:20:00,244.7,245.06,244.53,244.75,16637.0,244.7,245.06,244.53,244.75,16637.0
2019-10-29 11:30:00,244.8,244.88,243.91,243.91,38213.0,244.8,244.88,243.91,243.91,38213.0
2019-10-29 11:40:00,243.89,244.2,243.31,243.33,23499.0,243.89,244.2,243.31,243.33,23499.0
2019-10-29 11:50:00,243.24,243.99,243.14,243.61,18964.0,243.24,243.99,243.14,243.61,18964.0
2019-10-29 12:00:00,243.46,244.03,243.01,243.84,8389.0,243.46,244.03,243.01,243.84,8389.0
2019-10-29 12:10:00,243.93,244.77,243.93,244.75,10033.0,243.93,244.77,243.93,244.75,10033.0
2019-10-29 12:20:00,244.68,244.92,244.55,244.85,9992.0,244.68,244.92,244.55,244.85,9992.0
2019-10-29 12:30:00,245.03,245.16,244.76,244.77,17881.0,245.03,245.16,244.76,244.77,17881.0
2019-10-29 12:40:00,244.77,244.92,243.95,244.13,20599.0,244.77,244.92,243.95,244.13,20599.0
2019-10-29 12:50:00,244.11,244.65,244.04,244.27,14594.0,244.11,244.65,244.04,244.27,14594.0
2019-10-29 13:00:00,244.33,245.07,244.33,244.99,11625.0,244.33,245.07,244.33,244.99,11625.0
2019-10-29 13:10:00,245.04,245.05,244.2,244.37,13395.0,245.04,245.05,244.2,244.37,13395.0
2019-10-29 13:20:00,244.45,244.6,243.8,243.91,9112.0,244.45,244.6,243.8,243.91,9112.0
2019-10-29 13:30:00,243.84,244.0,243.53,243.64,11198.0,243.84,244.0,243.53,243.64,11198.0
2019-10-29 13:40:00,243.64,243.72,243.02,243.13,14608.0,243.64,243.72,243.02,243.13,14608.0
2019-10-29 13:50:00,243.0,243.1,242.5,242.56,10332.0,243.0,243.1,242.5,242.56,10332.0
2019-10-29 14:00:00,242.53,243.29,242.13,243.29,22636.0,242.53,243.29,242.13,243.29,22636.0
2019-10-29 14:10:00,243.22,243.33,242.74,242.9,8810.0,243.22,243.33,242.74,242.9,8810.0
2019-10-29 14:20:00,243.23,243.23,242.69,242.74,11445.0,243.23,243.23,242.69,242.74,11445.0
2019-10-29 14:30:00,242.87,242.95,242.45,242.77,32625.0,242.87,242.95,242.45,242.77,32625.0
2019-10-29 14:40:00,242.73,243.18,242.54,243.17,18694.0,242.73,243.18,242.54,243.17,18694.0
2019-10-29 14:50:00,243.13,243.54,242.91,242.91,17002.0,243.13,243.54,242.91,242.91,17002.0
2019-10-29 15:00:00,242.9,243.06,242.64,242.65,11106.0,242.9,243.06,242.64,242.65,11106.0
2019-10-29 15:10:00,242.65,242.95,242.57,242.8,21367.0,242.65,242.95,242.57,242.8,21367.0
2019-10-29 15:20:00,242.81,242.82,242.2,242.21,40975.0,242.81,242.82,242.2,242.21,40975.0
2019-10-29 15:30:00,242.22,242.44,241.93,242.24,32920.0,242.22,242.44,241.93,242.24,32920.0
2019-10-29 15:40:00,242.23,242.32,241.49,241.62,35573.0,242.23,242.32,241.49,241.62,35573.0
2019-10-29 15:50:00,241.65,241.74,240.82,241.04,102149.0,241.65,241.74,240.82,241.04,102149.0
2019-10-30 09:30:00,243.34,243.77,239.31,239.72,65451.0,243.34,243.77,239.31,239.72,65451.0
2019-10-30 09:40:00,239.54,242.75,239.02,242.38,35653.0,239.54,242.75,239.02,242.38,35653.0
2019-10-30 09:50:00,242.33,243.75,242.33,243.17,23476.0,242.33,243.75,242.33,243.17,23476.0
2019-10-30 10:00:00,243.17,243.5,242.7,243.43,39677.0,243.17,243.5,242.7,243.43,39677.0
2019-10-30 10:10:00,243.42,244.11,243.3,244.0,14159.0,243.42,244.11,243.3,244.0,14159.0
2019-10-30 10:20:00,243.94,245.78,243.94,245.19,28268.0,243.94,245.78,243.94,245.19,28268.0
2019-10-30 10:30:00,245.0,246.09,244.79,246.09,79857.0,245.0,246.09,244.79,246.09,79857.0
2019-10-30 10:40:00,246.18,247.35,245.97,246.96,58724.0,246.18,247.35,245.97,246.96,58724.0
2019-10-30 10:50:00,246.8,248.44,246.8,248.26,63306.0,246.8,248.44,246.8,248.26,63306.0
2019-10-30 11:00:00,248.23,248.68,246.98,247.39,71066.0,248.23,248.68,246.98,247.39,71066.0
2019-10-30 11:10:00,247.37,247.74,246.87,246.9,17466.0,247.37,247.74,246.87,246.9,17466.0
2019-10-30 11:20:00,246.9,247.44,246.69,247.21,29580.0,246.9,247.44,246.69,247.21,29580.0
2019-10-30 11:30:00,247.09,247.59,247.08,247.25,20740.0,247.09,247.59,247.08,247.25,20740.0
2019-10-30 11:40:00,247.23,247.34,246.95,247.34,24454.0,247.23,247.34,246.95,247.34,24454.0
2019-10-30 11:50:00,247.34,247.36,246.75,247.24,22713.0,247.34,247.36,246.75,247.24,22713.0
2019-10-30 12:00:00,247.31,247.31,246.85,247.21,10186.0,247.31,247.31,246.85,247.21,10186.0
2019-10-30 12:10:00,247.32,247.78,247.32,247.51,10084.0,247.32,247.78,247.32,247.51,10084.0
2019-10-30 12:20:00,247.62,247.67,247.26,247.39,12183.0,247.62,247.67,247.26,247.39,12183.0
2019-10-30 12:30:00,247.41,247.97,247.23,247.9,8240.0,247.41,247.97,247.23,247.9,8240.0
2019-10-30 12:40:00,247.79,248.07,247.79,247.84,15581.0,247.79,248.07,247.79,247.84,15581.0
2019-10-30 12:50:00,247.85,248.0,247.28,247.3,12410.0,247.85,248.0,247.28,247.3,12410.0
2019-10-30 13:00:00,247.19,247.46,247.09,247.41,19319.0,247.19,247.46,247.09,247.41,19319.0
2019-10-30 13:10:00,247.43,247.72,247.34,247.49,6960.0,247.43,247.72,247.34,247.49,6960.0
2019-10-30 13:20:00,247.48,247.64,247.34,247.34,6854.0,247.48,247.64,247.34,247.34,6854.0
2019-10-30 13:30:00,247.4,247.46,246.73,247.0,14665.0,247.4,247.46,246.73,247.0,14665.0
2019-10-30 13:40:00,247.06,247.36,246.93,247.11,9294.0,247.06,247.36,246.93,247.11,9294.0
2019-10-30 13:50:00,247.05,247.11,246.59,246.76,13884.0,247.05,247.11,246.59,246.76,13884.0
2019-10-30 14:00:00,246.5,247.22,246.1,247.0,19108.0,246.5,247.22,246.1,247.0,19108.0
2019-10-30 14:10:00,246.96,247.84,246.87,247.63,15481.0,246.96,247.84,246.87,247.63,15481.0
2019-10-30 14:20:00,247.7,247.82,247.27,247.38,7719.0,247.7,247.82,247.27,247.38,7719.0
2019-10-30 14:30:00,247.32,247.54,246.73,247.07,13487.0,247.32,247.54,246.73,247.07,13487.0
2019-10-30 14:40:00,247.18,247.8,247.18,247.61,8847.0,247.18,247.8,247.18,247.61,8847.0
2019-10-30 14:50:00,247.75,248.67,247.72,248.5,35781.0,247.75,248.67,247.72,248.5,35781.0
2019-10-30 15:00:00,248.51,248.91,248.36,248.74,11030.0,248.51,248.91,248.36,248.74,11030.0
2019-10-30 15:10:00,248.81,249.2,248.74,249.05,34747.0,248.81,249.2,248.74,249.05,34747.0
2019-10-30 15:20:00,249.05,249.27,248.9,249.06,37581.0,249.05,249.27,248.9,249.06,37581.0
2019-10-30 15:30:00,249.06,249.23,248.74,249.1,74042.0,249.06,249.23,248.74,249.1,74042.0
2019-10-30 15:40:00,249.14,249.81,249.12,249.71,51210.0,249.14,249.81,249.12,249.71,51210.0
2019-10-30 15:50:00,249.79,250.24,249.67,249.99,155537.0,249.79,250.24,249.67,249.99,155537.0
2019-10-31 09:30:00,249.96,250.81,247.87,248.63,48178.0,249.96,250.81,247.87,248.63,48178.0
2019-10-31 09:40:00,248.57,248.57,245.79,245.79,35871.0,248.57,248.57,245.79,245.79,35871.0
2019-10-31 09:50:00,245.5,245.7,244.06,244.81,35197.0,245.5,245.7,244.06,244.81,35197.0
2019-10-31 10:00:00,244.64,245.7,244.57,245.51,35903.0,244.64,245.7,244.57,245.51,35903.0
2019-10-31 10:10:00,245.51,245.73,244.01,244.69,29177.0,245.51,245.73,244.01,244.69,29177.0
2019-10-31 10:20:00,244.79,246.14,244.3,245.81,33834.0,244.79,246.14,244.3,245.81,33834.0
2019-10-31 10:30:00,245.88,246.48,245.3,246.31,28828.0,245.88,246.48,245.3,246.31,28828.0
2019-10-31 10:40:00,246.48,248.81,246.44,246.77,50342.0,246.48,248.81,246.44,246.77,50342.0
2019-10-31 10:50:00,246.98,248.36,246.62,248.22,23036.0,246.98,248.36,246.62,248.22,23036.0
2019-10-31 11:00:00,248.45,250.06,248.17,249.58,27498.0,248.45,250.06,248.17,249.58,27498.0
2019-10-31 11:10:00,249.57,249.57,247.28,247.46,23488.0,249.57,249.57,247.28,247.46,23488.0
2019-10-31 11:20:00,247.46,248.28,247.12,247.43,32340.0,247.46,248.28,247.12,247.43,32340.0
2019-10-31 11:30:00,247.4,248.01,247.14,248.01,11779.0,247.4,248.01,247.14,248.01,11779.0
2019-10-31 11:40:00,248.03,248.19,247.62,248.04,10600.0,248.03,248.19,247.62,248.04,10600.0
2019-10-31 11:50:00,248.19,248.6,247.97,248.34,6730.0,248.19,248.6,247.97,248.34,6730.0
2019-10-31 12:00:00,248.33,248.35,247.13,247.98,10228.0,248.33,248.35,247.13,247.98,10228.0
2019-10-31 12:10:00,247.82,248.16,247.37,247.37,14586.0,247.82,248.16,247.37,247.37,14586.0
2019-10-31 12:20:00,247.36,247.59,247.1,247.59,28018.0,247.36,247.59,247.1,247.59,28018.0
2019-10-31 12:30:00,247.59,248.13,247.51,247.9,17272.0,247.59,248.13,247.51,247.9,17272.0
2019-10-31 12:40:00,247.96,248.37,247.89,248.34,7752.0,247.96,248.37,247.89,248.34,7752.0
2019-10-31 12:50:00,248.26,248.71,248.18,248.52,13467.0,248.26,248.71,248.18,248.52,13467.0
2019-10-31 13:00:00,248.45,248.66,248.07,248.31,12870.0,248.45,248.66,248.07,248.31,12870.0
2019-10-31 13:10:00,248.23,248.4,247.89,248.38,39393.0,248.23,248.4,247.89,248.38,39393.0
2019-10-31 13:20:00,248.36,248.42,248.06,248.09,10173.0,248.36,248.42,248.06,248.09,10173.0
2019-10-31 13:30:00,248.34,248.7,248.15,248.65,5554.0,248.34,248.7,248.15,248.65,5554.0
2019-10-31 13:40:00,248.65,248.72,248.5,248.53,5726.0,248.65,248.72,248.5,248.53,5726.0
2019-10-31 13:50:00,248.62,248.63,248.25,248.31,5120.0,248.62,248.63,248.25,248.31,5120.0
2019-10-31 14:00:00,248.25,248.37,247.93,247.97,16846.0,248.25,248.37,247.93,247.97,16846.0
2019-10-31 14:10:00,247.97,248.33,247.37,247.91,29459.0,247.97,248.33,247.37,247.91,29459.0
2019-10-31 14:20:00,247.9,248.14,247.65,247.91,15916.0,247.9,248.14,247.65,247.91,15916.0
2019-10-31 14:30:00,247.85,248.3,247.7,248.03,20484.0,247.85,248.3,247.7,248.03,20484.0
2019-10-31 14:40:00,248.05,248.3,247.89,248.28,16150.0,248.05,248.3,247.89,248.28,16150.0
2019-10-31 14:50:00,248.28,248.45,247.94,248.27,12615.0,248.28,248.45,247.94,248.27,12615.0
2019-10-31 15:00:00,248.25,248.34,247.95,248.11,17200.0,248.25,248.34,247.95,248.11,17200.0
2019-10-31 15:10:00,248.14,248.24,247.34,247.49,28101.0,248.14,248.24,247.34,247.49,28101.0
2019-10-31 15:20:00,247.48,248.23,247.43,247.72,12920.0,247.48,248.23,247.43,247.72,12920.0
2019-10-31 15:30:00,247.89,248.36,247.65,247.87,18594.0,247.89,248.36,247.65,247.87,18594.0
2019-10-31 15:40:00,247.82,247.91,247.1,247.19,27996.0,247.82,247.91,247.1,247.19,27996.0
2019-10-31 15:50:00,247.1,247.75,246.81,247.27,91102.0,247.1,247.75,246.81,247.27,91102.0
2019-11-01 09:30:00,248.94,249.4,247.41,248.67,41225.0,248.94,249.4,247.41,248.67,41225.0
2019-11-01 09:40:00,248.81,251.0,248.47,250.59,53451.0,248.81,251.0,248.47,250.59,53451.0
2019-11-01 09:50:00,250.58,252.71,250.57,252.71,50815.0,250.58,252.71,250.57,252.71,50815.0
2019-11-01 10:00:00,252.44,254.48,252.29,254.38,94962.0,252.44,254.48,252.29,254.38,94962.0
2019-11-01 10:10:00,254.46,256.16,254.22,254.75,264162.0,254.46,256.16,254.22,254.75,264162.0
2019-11-01 10:20:00,254.66,254.77,253.0,253.08,92246.0,254.66,254.77,253.0,253.08,92246.0
2019-11-01 10:30:00,253.0,253.18,252.46,252.7,44541.0,253.0,253.18,252.46,252.7,44541.0
2019-11-01 10:40:00,252.68,253.04,251.87,252.02,45502.0,252.68,253.04,251.87,252.02,45502.0
2019-11-01 10:50:00,252.03,252.58,251.76,252.12,56538.0,252.03,252.58,251.76,252.12,56538.0
2019-11-01 11:00:00,252.11,252.12,251.8,251.92,44916.0,252.11,252.12,251.8,251.92,44916.0
2019-11-01 11:10:00,251.92,252.37,251.65,252.27,96277.0,251.92,252.37,251.65,252.27,96277.0
2019-11-01 11:20:00,252.33,252.67,252.01,252.26,22189.0,252.33,252.67,252.01,252.26,22189.0
2019-11-01 11:30:00,252.25,252.32,250.86,251.08,32010.0,252.25,252.32,250.86,251.08,32010.0
2019-11-01 11:40:00,251.09,251.78,251.08,251.4,32720.0,251.09,251.78,251.08,251.4,32720.0
2019-11-01 11:50:00,251.53,251.7,251.22,251.38,26456.0,251.53,251.7,251.22,251.38,26456.0
2019-11-01 12:00:00,251.41,251.59,251.07,251.22,39085.0,251.41,251.59,251.07,251.22,39085.0
2019-11-01 12:10:00,251.28,251.99,251.22,251.94,22530.0,251.28,251.99,251.22,251.94,22530.0
2019-11-01 12:20:00,251.9,253.37,251.88,253.27,36856.0,251.9,253.37,251.88,253.27,36856.0
2019-11-01 12:30:00,253.3,253.35,252.56,252.98,37808.0,253.3,253.35,252.56,252.98,37808.0
2019-11-01 12:40:00,252.92,253.05,251.75,251.96,13260.0,252.92,253.05,251.75,251.96,13260.0
2019-11-01 12:50:00,251.89,252.1,251.5,251.59,21952.0,251.89,252.1,251.5,251.59,21952.0
2019-11-01 13:00:00,251.59,252.58,251.59,252.47,24230.0,251.59,252.58,251.59,252.47,24230.0
2019-11-01 13:10:00,252.55,252.55,251.55,251.83,24193.0,252.55,252.55,251.55,251.83,24193.0
2019-11-01 13:20:00,251.84,252.61,251.84,252.41,19274.0,251.84,252.61,251.84,252.41,19274.0
2019-11-01 13:30:00,252.41,252.76,252.32,252.66,11820.0,252.41,252.76,252.32,252.66,11820.0
2019-11-01 13:40:00,252.66,252.77,252.09,252.28,34609.0,252.66,252.77,252.09,252.28,34609.0
2019-11-01 13:50:00,252.33,252.42,251.64,252.26,26010.0,252.33,252.42,251.64,252.26,26010.0
2019-11-01 14:00:00,252.25,252.83,252.24,252.8,24354.0,252.25,252.83,252.24,252.8,24354.0
2019-11-01 14:10:00,252.77,253.12,252.71,253.06,34551.0,252.77,253.12,252.71,253.06,34551.0
2019-11-01 14:20:00,253.06,253.21,252.83,253.02,58146.0,253.06,253.21,252.83,253.02,58146.0
2019-11-01 14:30:00,253.05,253.06,252.25,252.33,23778.0,253.05,253.06,252.25,252.33,23778.0
2019-11-01 14:40:00,252.34,252.79,252.29,252.77,18691.0,252.34,252.79,252.29,252.77,18691.0
2019-11-01 14:50:00,252.89,253.03,252.63,252.69,20472.0,252.89,253.03,252.63,252.69,20472.0
2019-11-01 15:00:00,252.66,253.08,252.58,252.99,19557.0,252.66,253.08,252.58,252.99,19557.0
2019-11-01 15:10:00,252.95,253.23,252.75,252.77,36828.0,252.95,253.23,252.75,252.77,36828.0
2019-11-01 15:20:00,252.79,252.93,252.65,252.84,20205.0,252.79,252.93,252.65,252.84,20205.0
2019-11-01 15:30:00,252.88,252.89,252.39,252.62,31272.0,252.88,252.89,252.39,252.62,31272.0
2019-11-01 15:40:00,252.68,253.13,252.58,252.64,42206.0,252.68,253.13,252.58,252.64,42206.0
2019-11-01 15:50:00,252.65,253.34,252.54,253.2,142933.0,252.65,253.34,252.54,253.2,142933.0
2019-11-04 09:30:00,254.49,255.58,251.45,252.07,61150.0,254.49,255.58,251.45,252.07,61150.0
2019-11-04 09:40:00,252.02,252.58,250.62,251.38,29611.0,252.02,252.58,250.62,251.38,29611.0
2019-11-04 09:50:00,251.46,252.16,251.01,251.01,22221.0,251.46,252.16,251.01,251.01,22221.0
2019-11-04 10:00:00,251.0,251.01,248.63,248.75,27144.0,251.0,251.01,248.63,248.75,27144.0
2019-11-04 10:10:00,248.64,249.94,248.4,249.75,31534.0,248.64,249.94,248.4,249.75,31534.0
2019-11-04 10:20:00,249.71,249.83,249.16,249.83,65859.0,249.71,249.83,249.16,249.83,65859.0
2019-11-04 10:30:00,249.87,250.48,248.54,248.79,36930.0,249.87,250.48,248.54,248.79,36930.0
2019-11-04 10:40:00,248.74,249.37,248.21,248.21,20495.0,248.74,249.37,248.21,248.21,20495.0
2019-11-04 10:50:00,248.31,248.68,247.26,247.6,21455.0,248.31,248.68,247.26,247.6,21455.0
2019-11-04 11:00:00,247.5,247.53,246.81,247.0,24123.0,247.5,247.53,246.81,247.0,24123.0
2019-11-04 11:10:00,247.0,247.22,245.73,245.81,32908.0,247.0,247.22,245.73,245.81,32908.0
2019-11-04 11:20:00,245.89,245.96,245.05,245.37,27078.0,245.89,245.96,245.05,245.37,27078.0
2019-11-04 11:30:00,245.39,246.39,245.21,245.91,24474.0,245.39,246.39,245.21,245.91,24474.0
2019-11-04 11:40:00,245.8,246.09,245.53,245.77,10100.0,245.8,246.09,245.53,245.77,10100.0
2019-11-04 11:50:00,245.89,246.19,245.84,246.06,15110.0,245.89,246.19,245.84,246.06,15110.0
2019-11-04 12:00:00,246.1,246.46,245.88,246.02,25119.0,246.1,246.46,245.88,246.02,25119.0
2019-11-04 12:10:00,246.04,246.57,246.01,246.46,20978.0,246.04,246.57,246.01,246.46,20978.0
2019-11-04 12:20:00,246.41,247.26,246.28,247.06,22040.0,246.41,247.26,246.28,247.06,22040.0
2019-11-04 12:30:00,247.13,247.28,246.71,246.96,10622.0,247.13,247.28,246.71,246.96,10622.0
2019-11-04 12:40:00,246.96,247.04,246.63,246.72,26463.0,246.96,247.04,246.63,246.72,26463.0
2019-11-04 12:50:00,246.7,246.89,246.15,246.44,8164.0,246.7,246.89,246.15,246.44,8164.0
2019-11-04 13:00:00,246.44,246.54,246.07,246.4,17514.0,246.44,246.54,246.07,246.4,17514.0
2019-11-04 13:10:00,246.46,247.39,246.46,247.24,42801.0,246.46,247.39,246.46,247.24,42801.0
2019-11-04 13:20:00,247.31,247.62,247.11,247.6,10711.0,247.31,247.62,247.11,247.6,10711.0
2019-11-04 13:30:00,247.6,247.66,246.94,247.04,13929.0,247.6,247.66,246.94,247.04,13929.0
2019-11-04 13:40:00,246.91,247.28,246.74,247.26,40193.0,246.91,247.28,246.74,247.26,40193.0
2019-11-04 13:50:00,247.26,247.71,247.25,247.61,15721.0,247.26,247.71,247.25,247.61,15721.0
2019-11-04 14:00:00,247.55,247.67,247.25,247.63,17170.0,247.55,247.67,247.25,247.63,17170.0
2019-11-04 14:10:00,247.76,248.33,247.75,248.21,18029.0,247.76,248.33,247.75,248.21,18029.0
2019-11-04 14:20:00,248.22,248.22,247.74,248.1,28966.0,248.22,248.22,247.74,248.1,28966.0
2019-11-04 14:30:00,248.16,249.26,247.96,247.96,53825.0,248.16,249.26,247.96,247.96,53825.0
2019-11-04 14:40:00,247.99,248.07,246.96,246.99,15977.0,247.99,248.07,246.96,246.99,15977.0
2019-11-04 14:50:00,247.06,247.06,246.36,246.71,16757.0,247.06,247.06,246.36,246.71,16757.0
2019-11-04 15:00:00,246.76,247.05,246.67,246.91,21537.0,246.76,247.05,246.67,246.91,21537.0
2019-11-04 15:10:00,246.9,247.0,246.5,246.66,14456.0,246.9,247.0,246.5,246.66,14456.0
2019-11-04 15:20:00,246.61,247.06,246.59,246.78,28198.0,246.61,247.06,246.59,246.78,28198.0
2019-11-04 15:30:00,246.8,247.07,246.61,246.86,78082.0,246.8,247.07,246.61,246.86,78082.0
2019-11-04 15:40:00,246.85,246.99,246.07,246.14,57586.0,246.85,246.99,246.07,246.14,57586.0
2019-11-04 15:50:00,246.14,246.22,245.27,246.0,134808.0,246.14,246.22,245.27,246.0,134808.0
2019-11-05 09:30:00,245.81,246.4,244.01,244.32,89535.0,245.81,246.4,244.01,244.32,89535.0
2019-11-05 09:40:00,244.23,244.43,241.3,242.07,72296.0,244.23,244.43,241.3,242.07,72296.0
2019-11-05 09:50:00,242.26,242.59,240.69,242.16,88013.0,242.26,242.59,240.69,242.16,88013.0
2019-11-05 10:00:00,242.95,243.17,240.9,241.15,131269.0,242.95,243.17,240.9,241.15,131269.0
2019-11-05 10:10:00,241.15,243.58,240.9,243.02,38495.0,241.15,243.58,240.9,243.02,38495.0
2019-11-05 10:20:00,243.0,243.28,241.47,242.69,77628.0,243.0,243.28,241.47,242.69,77628.0
2019-11-05 10:30:00,242.58,243.09,241.76,241.76,62316.0,242.58,243.09,241.76,241.76,62316.0
2019-11-05 10:40:00,241.76,241.79,239.75,240.06,48899.0,241.76,241.79,239.75,240.06,48899.0
2019-11-05 10:50:00,240.09,240.16,239.13,239.87,38625.0,240.09,240.16,239.13,239.87,38625.0
2019-11-05 11:00:00,240.03,240.67,240.0,240.5,25748.0,240.03,240.67,240.0,240.5,25748.0
2019-11-05 11:10:00,240.47,241.81,240.43,241.38,18433.0,240.47,241.81,240.43,241.38,18433.0
2019-11-05 11:20:00,241.34,241.74,241.03,241.73,16341.0,241.34,241.74,241.03,241.73,16341.0
2019-11-05 11:30:00,241.61,242.65,241.37,242.05,15794.0,241.61,242.65,241.37,242.05,15794.0
2019-11-05 11:40:00,242.22,242.22,241.38,241.81,18680.0,242.22,242.22,241.38,241.81,18680.0
2019-11-05 11:50:00,241.82,243.06,241.64,242.97,19768.0,241.82,243.06,241.64,242.97,19768.0
2019-11-05 12:00:00,242.99,243.42,242.85,243.17,103354.0,242.99,243.42,242.85,243.17,103354.0
2019-11-05 12:10:00,243.17,244.27,242.84,244.1,49207.0,243.17,244.27,242.84,244.1,49207.0
2019-11-05 12:20:00,244.16,244.34,243.55,244.02,22098.0,244.16,244.34,243.55,244.02,22098.0
2019-11-05 12:30:00,243.93,243.93,243.41,243.53,9907.0,243.93,243.93,243.41,243.53,9907.0
2019-11-05 12:40:00,243.61,243.72,243.39,243.57,10750.0,243.61,243.72,243.39,243.57,10750.0
2019-11-05 12:50:00,243.48,243.57,242.87,243.2,8501.0,243.48,243.57,242.87,243.2,8501.0
2019-11-05 13:00:00,243.21,243.32,242.86,243.06,5505.0,243.21,243.32,242.86,243.06,5505.0
2019-11-05 13:10:00,243.07,244.1,243.07,243.99,28769.0,243.07,244.1,243.07,243.99,28769.0
2019-11-05 13:20:00,243.88,244.1,243.79,243.99,13372.0,243.88,244.1,243.79,243.99,13372.0
2019-11-05 13:30:00,243.83,244.0,242.8,242.81,15432.0,243.83,244.0,242.8,242.81,15432.0
2019-11-05 13:40:00,242.87,243.23,242.77,243.04,7784.0,242.87,243.23,242.77,243.04,7784.0
2019-11-05 13:50:00,243.09,243.18,242.82,242.82,7783.0,243.09,243.18,242.82,242.82,7783.0
2019-11-05 14:00:00,242.9,243.07,242.72,243.06,14519.0,242.9,243.07,242.72,243.06,14519.0
2019-11-05 14:10:00,243.05,243.07,242.52,242.69,8928.0,243.05,243.07,242.52,242.69,8928.0
2019-11-05 14:20:00,242.67,242.7,242.37,242.68,10449.0,242.67,242.7,242.37,242.68,10449.0
2019-11-05 14:30:00,242.56,242.56,241.95,241.95,12876.0,242.56,242.56,241.95,241.95,12876.0
2019-11-05 14:40:00,241.94,242.2,241.78,242.09,16391.0,241.94,242.2,241.78,242.09,16391.0
2019-11-05 14:50:00,242.04,242.23,241.86,241.94,16834.0,242.04,242.23,241.86,241.94,16834.0
2019-11-05 15:00:00,241.99,242.19,241.75,241.86,15230.0,241.99,242.19,241.75,241.86,15230.0
2019-11-05 15:10:00,241.84,242.49,241.72,241.8,38566.0,241.84,242.49,241.72,241.8,38566.0
2019-11-05 15:20:00,241.81,242.43,241.73,242.23,30554.0,241.81,242.43,241.73,242.23,30554.0
2019-11-05 15:30:00,242.2,242.32,241.92,242.04,44005.0,242.2,242.32,241.92,242.04,44005.0
2019-11-05 15:40:00,242.01,242.45,241.51,241.64,46719.0,242.01,242.45,241.51,241.64,46719.0
2019-11-05 15:50:00,241.64,241.83,241.1,241.74,105473.0,241.64,241.83,241.1,241.74,105473.0
2019-11-06 09:30:00,241.75,242.73,240.36,241.76,52658.0,241.75,242.73,240.36,241.76,52658.0
2019-11-06 09:40:00,241.77,241.78,239.27,240.38,36942.0,241.77,241.78,239.27,240.38,36942.0
2019-11-06 09:50:00,240.39,240.5,238.97,239.54,39075.0,240.39,240.5,238.97,239.54,39075.0
2019-11-06 10:00:00,239.67,241.15,239.67,241.01,68074.0,239.67,241.15,239.67,241.01,68074.0
2019-11-06 10:10:00,240.98,241.39,239.86,241.39,17224.0,240.98,241.39,239.86,241.39,17224.0
2019-11-06 10:20:00,241.39,241.57,240.22,240.23,24806.0,241.39,241.57,240.22,240.23,24806.0
2019-11-06 10:30:00,240.21,241.52,240.0,241.29,14043.0,240.21,241.52,240.0,241.29,14043.0
2019-11-06 10:40:00,241.36,241.46,240.55,241.11,11138.0,241.36,241.46,240.55,241.11,11138.0
2019-11-06 10:50:00,241.0,241.14,240.23,240.92,16415.0,241.0,241.14,240.23,240.92,16415.0
2019-11-06 11:00:00,240.92,241.19,240.84,241.0,17444.0,240.92,241.19,240.84,241.0,17444.0
2019-11-06 11:10:00,240.95,241.22,240.78,241.19,15859.0,240.95,241.22,240.78,241.19,15859.0
2019-11-06 11:20:00,241.16,241.19,240.27,240.43,14063.0,241.16,241.19,240.27,240.43,14063.0
2019-11-06 11:30:00,240.46,240.91,240.46,240.91,7884.0,240.46,240.91,240.46,240.91,7884.0
2019-11-06 11:40:00,240.98,241.07,239.62,239.71,23891.0,240.98,241.07,239.62,239.71,23891.0
2019-11-06 11:50:00,239.9,240.85,239.66,240.75,20236.0,239.9,240.85,239.66,240.75,20236.0
2019-11-06 12:00:00,240.73,240.86,240.28,240.57,18207.0,240.73,240.86,240.28,240.57,18207.0
2019-11-06 12:10:00,240.69,240.82,240.4,240.79,34320.0,240.69,240.82,240.4,240.79,34320.0
2019-11-06 12:20:00,240.8,241.2,240.8,241.11,5062.0,240.8,241.2,240.8,241.11,5062.0
2019-11-06 12:30:00,241.03,241.31,240.93,241.31,10220.0,241.03,241.31,240.93,241.31,10220.0
2019-11-06 12:40:00,241.24,241.31,240.75,240.91,11422.0,241.24,241.31,240.75,240.91,11422.0
2019-11-06 12:50:00,240.99,241.1,240.5,240.77,10136.0,240.99,241.1,240.5,240.77,10136.0
2019-11-06 13:00:00,240.84,241.02,240.47,240.83,14475.0,240.84,241.02,240.47,240.83,14475.0
2019-11-06 13:10:00,240.83,240.93,240.4,240.53,11555.0,240.83,240.93,240.4,240.53,11555.0
2019-11-06 13:20:00,240.64,240.64,240.13,240.22,8863.0,240.64,240.64,240.13,240.22,8863.0
2019-11-06 13:30:00,240.16,240.19,239.61,239.83,15231.0,240.16,240.19,239.61,239.83,15231.0
2019-11-06 13:40:00,239.82,240.12,239.77,239.78,19028.0,239.82,240.12,239.77,239.78,19028.0
2019-11-06 13:50:00,239.79,240.08,239.67,239.99,17816.0,239.79,240.08,239.67,239.99,17816.0
2019-11-06 14:00:00,240.02,240.06,239.72,239.98,17202.0,240.02,240.06,239.72,239.98,17202.0
2019-11-06 14:10:00,239.98,240.06,239.72,240.03,16075.0,239.98,240.06,239.72,240.03,16075.0
2019-11-06 14:20:00,240.01,240.08,239.79,239.88,11924.0,240.01,240.08,239.79,239.88,11924.0
2019-11-06 14:30:00,239.94,240.16,239.7,239.76,18010.0,239.94,240.16,239.7,239.76,18010.0
2019-11-06 14:40:00,239.74,240.3,239.73,240.28,42000.0,239.74,240.3,239.73,240.28,42000.0
2019-11-06 14:50:00,240.3,240.79,240.29,240.72,13291.0,240.3,240.79,240.29,240.72,13291.0
2019-11-06 15:00:00,240.61,240.91,240.29,240.84,43536.0,240.61,240.91,240.29,240.84,43536.0
2019-11-06 15:10:00,240.92,241.13,240.75,241.0,16048.0,240.92,241.13,240.75,241.0,16048.0
2019-11-06 15:20:00,241.02,241.05,240.82,240.99,17603.0,241.02,241.05,240.82,240.99,17603.0
2019-11-06 15:30:00,240.95,241.04,240.74,240.77,17611.0,240.95,241.04,240.74,240.77,17611.0
2019-11-06 15:40:00,240.74,240.79,240.59,240.75,25519.0,240.74,240.79,240.59,240.75,25519.0
2019-11-06 15:50:00,240.76,241.45,240.75,241.35,121178.0,240.76,241.45,240.75,241.35,121178.0
2019-11-07 09:30:00,242.0,242.99,240.61,242.13,32503.0,242.0,242.99,240.61,242.13,32503.0
2019-11-07 09:40:00,242.27,244.65,241.76,244.43,24914.0,242.27,244.65,241.76,244.43,24914.0
2019-11-07 09:50:00,244.35,244.37,243.16,243.76,41977.0,244.35,244.37,243.16,243.76,41977.0
2019-11-07 10:00:00,243.9,243.91,241.62,241.84,40127.0,243.9,243.91,241.62,241.84,40127.0
2019-11-07 10:10:00,241.81,242.69,241.74,242.42,35851.0,241.81,242.69,241.74,242.42,35851.0
2019-11-07 10:20:00,242.4,242.4,240.5,240.9,35662.0,242.4,242.4,240.5,240.9,35662.0
2019-11-07 10:30:00,240.98,242.16,240.55,241.94,75047.0,240.98,242.16,240.55,241.94,75047.0
2019-11-07 10:40:00,242.03,242.25,241.74,241.99,40563.0,242.03,242.25,241.74,241.99,40563.0
2019-11-07 10:50:00,241.94,242.46,241.94,242.2,25451.0,241.94,242.46,241.94,242.2,25451.0
2019-11-07 11:00:00,242.16,242.97,242.12,242.65,34434.0,242.16,242.97,242.12,242.65,34434.0
2019-11-07 11:10:00,242.65,242.95,242.48,242.48,46930.0,242.65,242.95,242.48,242.48,46930.0
2019-11-07 11:20:00,242.54,242.6,241.02,241.48,34615.0,242.54,242.6,241.02,241.48,34615.0
2019-11-07 11:30:00,241.71,241.76,241.1,241.26,18761.0,241.71,241.76,241.1,241.26,18761.0
2019-11-07 11:40:00,241.45,242.4,241.25,242.4,20443.0,241.45,242.4,241.25,242.4,20443.0
2019-11-07 11:50:00,242.23,242.45,241.85,242.41,14947.0,242.23,242.45,241.85,242.41,14947.0
2019-11-07 12:00:00,242.38,242.38,241.97,242.14,5226.0,242.38,242.38,241.97,242.14,5226.0
2019-11-07 12:10:00,242.23,242.23,241.47,241.47,10018.0,242.23,242.23,241.47,241.47,10018.0
2019-11-07 12:20:00,241.4,241.53,241.01,241.12,19179.0,241.4,241.53,241.01,241.12,19179.0
2019-11-07 12:30:00,241.14,241.26,240.61,240.61,16545.0,241.14,241.26,240.61,240.61,16545.0
2019-11-07 12:40:00,240.65,240.73,240.15,240.4,21544.0,240.65,240.73,240.15,240.4,21544.0
2019-11-07 12:50:00,240.39,240.68,240.1,240.1,16906.0,240.39,240.68,240.1,240.1,16906.0
2019-11-07 13:00:00,240.1,240.14,239.84,239.94,18843.0,240.1,240.14,239.84,239.94,18843.0
2019-11-07 13:10:00,240.03,240.7,239.98,240.62,45315.0,240.03,240.7,239.98,240.62,45315.0
2019-11-07 13:20:00,240.6,241.76,240.6,241.76,29078.0,240.6,241.76,240.6,241.76,29078.0
2019-11-07 13:30:00,241.64,241.99,241.43,241.78,102825.0,241.64,241.99,241.43,241.78,102825.0
2019-11-07 13:40:00,241.86,242.03,241.38,241.75,18911.0,241.86,242.03,241.38,241.75,18911.0
2019-11-07 13:50:00,241.91,241.94,241.67,241.89,8149.0,241.91,241.94,241.67,241.89,8149.0
2019-11-07 14:00:00,241.82,241.99,241.42,241.46,16104.0,241.82,241.99,241.42,241.46,16104.0
2019-11-07 14:10:00,241.39,241.39,240.65,240.97,22146.0,241.39,241.39,240.65,240.97,22146.0
2019-11-07 14:20:00,240.96,241.09,240.87,240.98,9004.0,240.96,241.09,240.87,240.98,9004.0
2019-11-07 14:30:00,240.98,241.24,240.5,241.12,49714.0,240.98,241.24,240.5,241.12,49714.0
2019-11-07 14:40:00,241.15,241.52,240.28,240.75,37436.0,241.15,241.52,240.28,240.75,37436.0
2019-11-07 14:50:00,240.7,240.97,240.44,240.94,12858.0,240.7,240.97,240.44,240.94,12858.0
2019-11-07 15:00:00,240.95,240.96,239.92,239.96,66131.0,240.95,240.96,239.92,239.96,66131.0
2019-11-07 15:10:00,240.01,240.31,239.81,240.0,20509.0,240.01,240.31,239.81,240.0,20509.0
2019-11-07 15:20:00,240.03,240.94,239.98,240.81,20188.0,240.03,240.94,239.98,240.81,20188.0
2019-11-07 15:30:00,240.83,240.98,240.39,240.4,15953.0,240.83,240.98,240.39,240.4,15953.0
2019-11-07 15:40:00,240.46,240.77,240.27,240.54,34577.0,240.46,240.77,240.27,240.54,34577.0
2019-11-07 15:50:00,240.68,240.75,239.87,240.71,151784.0,240.68,240.75,239.87,240.71,151784.0
2019-11-08 09:30:00,239.92,240.03,238.29,239.57,89241.0,239.92,240.03,238.29,239.57,89241.0
2019-11-08 09:40:00,239.37,240.65,239.29,240.41,65905.0,239.37,240.65,239.29,240.41,65905.0
2019-11-08 09:50:00,240.52,242.0,240.52,241.04,21430.0,240.52,242.0,240.52,241.04,21430.0
2019-11-08 10:00:00,240.86,241.6,240.1,241.16,22764.0,240.86,241.6,240.1,241.16,22764.0
2019-11-08 10:10:00,241.37,243.26,241.16,242.97,37730.0,241.37,243.26,241.16,242.97,37730.0
2019-11-08 10:20:00,242.92,244.29,242.92,244.28,10593.0,242.92,244.29,242.92,244.28,10593.0
2019-11-08 10:30:00,244.25,244.59,243.91,244.33,11177.0,244.25,244.59,243.91,244.33,11177.0
2019-11-08 10:40:00,244.33,244.68,243.8,244.36,20171.0,244.33,244.68,243.8,244.36,20171.0
2019-11-08 10:50:00,244.47,245.33,244.17,245.25,39656.0,244.47,245.33,244.17,245.25,39656.0
2019-11-08 11:00:00,245.33,245.33,244.48,244.59,25206.0,245.33,245.33,244.48,244.59,25206.0
2019-11-08 11:10:00,244.74,245.0,243.93,244.6,30965.0,244.74,245.0,243.93,244.6,30965.0
2019-11-08 11:20:00,244.72,245.19,244.5,244.92,28199.0,244.72,245.19,244.5,244.92,28199.0
2019-11-08 11:30:00,244.85,245.58,244.8,245.14,16791.0,244.85,245.58,244.8,245.14,16791.0
2019-11-08 11:40:00,244.98,245.4,244.98,245.4,12121.0,244.98,245.4,244.98,245.4,12121.0
2019-11-08 11:50:00,245.36,245.55,245.15,245.3,11428.0,245.36,245.55,245.15,245.3,11428.0
2019-11-08 12:00:00,245.31,245.89,245.26,245.89,11210.0,245.31,245.89,245.26,245.89,11210.0
2019-11-08 12:10:00,245.9,247.15,245.86,246.35,55586.0,245.9,247.15,245.86,246.35,55586.0
2019-11-08 12:20:00,246.35,246.69,246.29,246.54,13316.0,246.35,246.69,246.29,246.54,13316.0
2019-11-08 12:30:00,246.57,247.91,246.56,247.4,35317.0,246.57,247.91,246.56,247.4,35317.0
2019-11-08 12:40:00,247.32,247.39,246.27,246.64,26577.0,247.32,247.39,246.27,246.64,26577.0
2019-11-08 12:50:00,246.48,246.67,245.86,246.49,33727.0,246.48,246.67,245.86,246.49,33727.0
2019-11-08 13:00:00,246.46,246.65,246.34,246.44,22034.0,246.46,246.65,246.34,246.44,22034.0
2019-11-08 13:10:00,246.48,246.65,246.4,246.63,21594.0,246.48,246.65,246.4,246.63,21594.0
2019-11-08 13:20:00,246.62,246.78,246.38,246.52,15113.0,246.62,246.78,246.38,246.52,15113.0
2019-11-08 13:30:00,246.58,246.99,246.48,246.7,11600.0,246.58,246.99,246.48,246.7,11600.0
2019-11-08 13:40:00,246.74,247.17,246.57,246.57,17505.0,246.74,247.17,246.57,246.57,17505.0
2019-11-08 13:50:00,246.6,247.02,246.51,246.73,6861.0,246.6,247.02,246.51,246.73,6861.0
2019-11-08 14:00:00,246.73,247.09,246.64,246.92,7108.0,246.73,247.09,246.64,246.92,7108.0
2019-11-08 14:10:00,246.92,247.2,246.75,247.16,8598.0,246.92,247.2,246.75,247.16,8598.0
2019-11-08 14:20:00,247.07,247.39,246.92,247.38,10591.0,247.07,247.39,246.92,247.38,10591.0
2019-11-08 14:30:00,247.25,247.41,246.74,246.9,19192.0,247.25,247.41,246.74,246.9,19192.0
2019-11-08 14:40:00,246.95,247.04,246.76,246.79,8285.0,246.95,247.04,246.76,246.79,8285.0
2019-11-08 14:50:00,246.85,247.3,246.71,247.15,16405.0,246.85,247.3,246.71,247.15,16405.0
2019-11-08 15:00:00,247.15,247.34,246.92,247.21,22960.0,247.15,247.34,246.92,247.21,22960.0
2019-11-08 15:10:00,247.21,248.08,247.19,247.96,35241.0,247.21,248.08,247.19,247.96,35241.0
2019-11-08 15:20:00,248.0,248.45,247.71,248.06,76493.0,248.0,248.45,247.71,248.06,76493.0
2019-11-08 15:30:00,248.09,249.2,248.03,249.13,151027.0,248.09,249.2,248.03,249.13,151027.0
2019-11-08 15:40:00,249.09,249.1,248.2,248.48,127864.0,249.09,249.1,248.2,248.48,127864.0
2019-11-08 15:50:00,248.5,248.8,248.04,248.62,97695.0,248.5,248.8,248.04,248.62,97695.0
2019-11-11 09:30:00,247.31,247.88,245.81,247.72,34410.0,247.31,247.88,245.81,247.72,34410.0
2019-11-11 09:40:00,247.74,249.02,246.99,248.8,29726.0,247.74,249.02,246.99,248.8,29726.0
2019-11-11 09:50:00,248.3,248.35,247.1,247.82,42696.0,248.3,248.35,247.1,247.82,42696.0
2019-11-11 10:00:00,247.81,248.83,247.69,248.6,29778.0,247.81,248.83,247.69,248.6,29778.0
2019-11-11 10:10:00,248.61,248.87,247.85,248.8,48319.0,248.61,248.87,247.85,248.8,48319.0
2019-11-11 10:20:00,248.87,249.5,248.5,249.27,12629.0,248.87,249.5,248.5,249.27,12629.0
2019-11-11 10:30:00,249.31,249.31,248.39,248.51,13891.0,249.31,249.31,248.39,248.51,13891.0
2019-11-11 10:40:00,248.5,249.35,248.5,248.89,10596.0,248.5,249.35,248.5,248.89,10596.0
2019-11-11 10:50:00,248.75,248.85,248.35,248.54,38001.0,248.75,248.85,248.35,248.54,38001.0
2019-11-11 11:00:00,248.59,249.1,248.17,249.0,11065.0,248.59,249.1,248.17,249.0,11065.0
2019-11-11 11:10:00,249.04,249.22,248.49,248.51,32312.0,249.04,249.22,248.49,248.51,32312.0
2019-11-11 11:20:00,248.54,248.63,248.18,248.33,42896.0,248.54,248.63,248.18,248.33,42896.0
2019-11-11 11:30:00,248.43,248.96,248.04,248.35,50813.0,248.43,248.96,248.04,248.35,50813.0
2019-11-11 11:40:00,248.44,249.12,248.21,248.86,11357.0,248.44,249.12,248.21,248.86,11357.0
2019-11-11 11:50:00,248.81,249.49,248.75,249.11,5745.0,248.81,249.49,248.75,249.11,5745.0
2019-11-11 12:00:00,249.21,249.32,248.33,248.62,22533.0,249.21,249.32,248.33,248.62,22533.0
2019-11-11 12:10:00,248.55,248.9,248.28,248.7,10671.0,248.55,248.9,248.28,248.7,10671.0
2019-11-11 12:20:00,248.55,248.78,248.38,248.45,8971.0,248.55,248.78,248.38,248.45,8971.0
2019-11-11 12:30:00,248.46,248.55,248.2,248.36,7531.0,248.46,248.55,248.2,248.36,7531.0
2019-11-11 12:40:00,248.3,248.8,248.25,248.69,53993.0,248.3,248.8,248.25,248.69,53993.0
2019-11-11 12:50:00,248.71,248.71,248.28,248.4,20614.0,248.71,248.71,248.28,248.4,20614.0
2019-11-11 13:00:00,248.38,248.44,248.14,248.37,13592.0,248.38,248.44,248.14,248.37,13592.0
2019-11-11 13:10:00,248.42,249.32,248.32,249.02,36322.0,248.42,249.32,248.32,249.02,36322.0
2019-11-11 13:20:00,249.14,249.44,249.04,249.44,8934.0,249.14,249.44,249.04,249.44,8934.0
2019-11-11 13:30:00,249.43,249.75,249.36,249.49,6177.0,249.43,249.75,249.36,249.49,6177.0
2019-11-11 13:40:00,249.49,249.57,249.41,249.43,10081.0,249.49,249.57,249.41,249.43,10081.0
2019-11-11 13:50:00,249.41,249.44,249.15,249.4,6567.0,249.41,249.44,249.15,249.4,6567.0
2019-11-11 14:00:00,249.47,249.67,249.31,249.59,20736.0,249.47,249.67,249.31,249.59,20736.0
2019-11-11 14:10:00,249.64,249.64,249.41,249.49,8480.0,249.64,249.64,249.41,249.49,8480.0
2019-11-11 14:20:00,249.53,249.69,249.34,249.62,13588.0,249.53,249.69,249.34,249.62,13588.0
2019-11-11 14:30:00,249.57,249.68,249.49,249.5,12648.0,249.57,249.68,249.49,249.5,12648.0
2019-11-11 14:40:00,249.52,249.7,249.38,249.62,38064.0,249.52,249.7,249.38,249.62,38064.0
2019-11-11 14:50:00,249.66,250.0,249.14,249.22,23855.0,249.66,250.0,249.14,249.22,23855.0
2019-11-11 15:00:00,249.22,249.22,248.5,248.6,17315.0,249.22,249.22,248.5,248.6,17315.0
2019-11-11 15:10:00,248.55,248.91,248.37,248.55,22558.0,248.55,248.91,248.37,248.55,22558.0
2019-11-11 15:20:00,248.55,248.69,248.47,248.61,23136.0,248.55,248.69,248.47,248.61,23136.0
2019-11-11 15:30:00,248.61,248.73,248.28,248.34,42469.0,248.61,248.73,248.28,248.34,42469.0
2019-11-11 15:40:00,248.37,248.65,248.32,248.62,65096.0,248.37,248.65,248.32,248.62,65096.0
2019-11-11 15:50:00,248.62,248.69,248.2,248.6,115552.0,248.62,248.69,248.2,248.6,115552.0
2019-11-12 09:30:00,249.29,251.93,249.2,251.93,35240.0,249.29,251.93,249.2,251.93,35240.0
2019-11-12 09:40:00,251.64,252.88,250.99,252.41,25956.0,251.64,252.88,250.99,252.41,25956.0
2019-11-12 09:50:00,252.03,253.28,252.02,252.65,32084.0,252.03,253.28,252.02,252.65,32084.0
2019-11-12 10:00:00,252.7,253.49,252.08,252.08,33385.0,252.7,253.49,252.08,252.08,33385.0
2019-11-12 10:10:00,252.1,252.45,251.33,251.84,22170.0,252.1,252.45,251.33,251.84,22170.0
2019-11-12 10:20:00,251.56,251.56,250.31,251.21,53422.0,251.56,251.56,250.31,251.21,53422.0
2019-11-12 10:30:00,251.05,251.12,249.75,249.88,19872.0,251.05,251.12,249.75,249.88,19872.0
2019-11-12 10:40:00,249.9,251.05,249.74,251.05,43751.0,249.9,251.05,249.74,251.05,43751.0
2019-11-12 10:50:00,250.97,251.3,250.74,250.74,95989.0,250.97,251.3,250.74,250.74,95989.0
2019-11-12 11:00:00,250.72,251.05,250.65,250.81,29978.0,250.72,251.05,250.65,250.81,29978.0
2019-11-12 11:10:00,250.78,251.18,250.7,251.03,24984.0,250.78,251.18,250.7,251.03,24984.0
2019-11-12 11:20:00,251.04,251.44,250.79,251.44,24462.0,251.04,251.44,250.79,251.44,24462.0
2019-11-12 11:30:00,251.5,251.9,251.5,251.5,12713.0,251.5,251.9,251.5,251.5,12713.0
2019-11-12 11:40:00,251.5,251.7,251.35,251.35,13522.0,251.5,251.7,251.35,251.35,13522.0
2019-11-12 11:50:00,251.43,251.48,250.88,251.3,19989.0,251.43,251.48,250.88,251.3,19989.0
2019-11-12 12:00:00,251.4,251.42,250.7,250.93,14270.0,251.4,251.42,250.7,250.93,14270.0
2019-11-12 12:10:00,250.96,251.08,250.77,250.84,20062.0,250.96,251.08,250.77,250.84,20062.0
2019-11-12 12:20:00,250.87,251.25,250.86,251.05,12383.0,250.87,251.25,250.86,251.05,12383.0
2019-11-12 12:30:00,251.16,251.16,250.92,251.03,5443.0,251.16,251.16,250.92,251.03,5443.0
2019-11-12 12:40:00,250.98,251.22,250.98,251.03,17130.0,250.98,251.22,250.98,251.03,17130.0
2019-11-12 12:50:00,251.03,251.67,250.64,251.3,15374.0,251.03,251.67,250.64,251.3,15374.0
2019-11-12 13:00:00,251.33,251.69,251.23,251.46,9601.0,251.33,251.69,251.23,251.46,9601.0
2019-11-12 13:10:00,251.53,252.2,251.53,252.15,13262.0,251.53,252.2,251.53,252.15,13262.0
2019-11-12 13:20:00,252.15,252.36,251.84,251.97,19177.0,252.15,252.36,251.84,251.97,19177.0
2019-11-12 13:30:00,251.97,252.2,251.87,252.11,17212.0,251.97,252.2,251.87,252.11,17212.0
2019-11-12 13:40:00,252.08,252.2,251.89,252.09,9705.0,252.08,252.2,251.89,252.09,9705.0
2019-11-12 13:50:00,252.06,252.13,251.53,251.57,25254.0,252.06,252.13,251.53,251.57,25254.0
2019-11-12 14:00:00,251.6,251.77,250.8,251.26,28118.0,251.6,251.77,250.8,251.26,28118.0
2019-11-12 14:10:00,251.23,251.35,250.66,251.07,24258.0,251.23,251.35,250.66,251.07,24258.0
2019-11-12 14:20:00,251.14,251.48,250.7,250.91,70413.0,251.14,251.48,250.7,250.91,70413.0
2019-11-12 14:30:00,250.84,251.2,250.83,250.92,36045.0,250.84,251.2,250.83,250.92,36045.0
2019-11-12 14:40:00,250.94,251.34,250.4,250.75,90050.0,250.94,251.34,250.4,250.75,90050.0
2019-11-12 14:50:00,250.57,250.74,249.93,250.51,24379.0,250.57,250.74,249.93,250.51,24379.0
2019-11-12 15:00:00,250.5,250.79,250.42,250.72,38647.0,250.5,250.79,250.42,250.72,38647.0
2019-11-12 15:10:00,250.71,251.12,250.7,250.92,22517.0,250.71,251.12,250.7,250.92,22517.0
2019-11-12 15:20:00,250.96,251.61,250.45,251.61,20705.0,250.96,251.61,250.45,251.61,20705.0
2019-11-12 15:30:00,251.64,252.04,251.64,251.9,59217.0,251.64,252.04,251.64,251.9,59217.0
2019-11-12 15:40:00,251.94,252.43,251.82,252.04,69920.0,251.94,252.43,251.82,252.04,69920.0
2019-11-12 15:50:00,252.05,252.63,251.54,252.53,121060.0,252.05,252.63,251.54,252.53,121060.0
2019-11-13 09:30:00,250.93,250.93,249.2,250.28,50734.0,250.93,250.93,249.2,250.28,50734.0
2019-11-13 09:40:00,250.21,250.67,249.01,250.33,38149.0,250.21,250.67,249.01,250.33,38149.0
2019-11-13 09:50:00,250.33,252.72,250.02,252.24,40006.0,250.33,252.72,250.02,252.24,40006.0
2019-11-13 10:00:00,252.35,253.6,252.35,253.6,43737.0,252.35,253.6,252.35,253.6,43737.0
2019-11-13 10:10:00,253.6,254.24,253.03,254.11,34760.0,253.6,254.24,253.03,254.11,34760.0
2019-11-13 10:20:00,254.11,254.79,254.01,254.16,41336.0,254.11,254.79,254.01,254.16,41336.0
2019-11-13 10:30:00,254.14,254.65,253.76,254.59,38757.0,254.14,254.65,253.76,254.59,38757.0
2019-11-13 10:40:00,254.72,255.11,254.46,254.66,32365.0,254.72,255.11,254.46,254.66,32365.0
2019-11-13 10:50:00,254.7,254.93,254.07,254.82,18229.0,254.7,254.93,254.07,254.82,18229.0
2019-11-13 11:00:00,254.69,254.78,253.38,253.52,12784.0,254.69,254.78,253.38,253.52,12784.0
2019-11-13 11:10:00,253.42,253.78,252.99,253.0,12733.0,253.42,253.78,252.99,253.0,12733.0
2019-11-13 11:20:00,253.17,253.17,252.26,252.26,14177.0,253.17,253.17,252.26,252.26,14177.0
2019-11-13 11:30:00,252.48,253.0,252.31,252.31,17233.0,252.48,253.0,252.31,252.31,17233.0
2019-11-13 11:40:00,252.39,252.89,252.17,252.52,13368.0,252.39,252.89,252.17,252.52,13368.0
2019-11-13 11:50:00,252.58,252.96,252.58,252.9,9697.0,252.58,252.96,252.58,252.9,9697.0
2019-11-13 12:00:00,252.86,252.9,252.54,252.74,11441.0,252.86,252.9,252.54,252.74,11441.0
2019-11-13 12:10:00,252.87,252.94,252.35,252.6,21643.0,252.87,252.94,252.35,252.6,21643.0
2019-11-13 12:20:00,252.59,252.63,251.77,252.11,10113.0,252.59,252.63,251.77,252.11,10113.0
2019-11-13 12:30:00,252.11,252.55,252.11,252.36,13756.0,252.11,252.55,252.11,252.36,13756.0
2019-11-13 12:40:00,252.37,252.61,252.3,252.4,20965.0,252.37,252.61,252.3,252.4,20965.0
2019-11-13 12:50:00,252.44,252.44,251.79,251.86,28111.0,252.44,252.44,251.79,251.86,28111.0
2019-11-13 13:00:00,251.91,251.91,251.26,251.28,22771.0,251.91,251.91,251.26,251.28,22771.0
2019-11-13 13:10:00,251.38,251.57,250.79,250.79,28890.0,251.38,251.57,250.79,250.79,28890.0
2019-11-13 13:20:00,250.92,251.94,250.24,251.81,76872.0,250.92,251.94,250.24,251.81,76872.0
2019-11-13 13:30:00,251.81,252.87,251.32,251.76,112118.0,251.81,252.87,251.32,251.76,112118.0
2019-11-13 13:40:00,251.72,252.77,251.65,252.53,30486.0,251.72,252.77,251.65,252.53,30486.0
2019-11-13 13:50:00,252.53,252.93,252.01,252.5,47464.0,252.53,252.93,252.01,252.5,47464.0
2019-11-13 14:00:00,252.32,252.55,251.91,252.06,14052.0,252.32,252.55,251.91,252.06,14052.0
2019-11-13 14:10:00,252.01,252.06,250.59,250.72,26015.0,252.01,252.06,250.59,250.72,26015.0
2019-11-13 14:20:00,250.74,251.28,250.42,251.28,55892.0,250.74,251.28,250.42,251.28,55892.0
2019-11-13 14:30:00,251.35,251.44,250.95,251.34,51992.0,251.35,251.44,250.95,251.34,51992.0
2019-11-13 14:40:00,251.43,252.31,251.32,251.85,24468.0,251.43,252.31,251.32,251.85,24468.0
2019-11-13 14:50:00,251.89,252.34,251.75,252.22,15945.0,251.89,252.34,251.75,252.22,15945.0
2019-11-13 15:00:00,252.27,253.0,252.26,252.97,36081.0,252.27,253.0,252.26,252.97,36081.0
2019-11-13 15:10:00,252.95,253.61,252.63,253.6,13612.0,252.95,253.61,252.63,253.6,13612.0
2019-11-13 15:20:00,253.6,253.94,253.03,253.23,23914.0,253.6,253.94,253.03,253.23,23914.0
2019-11-13 15:30:00,253.13,253.39,252.74,253.3,25092.0,253.13,253.39,252.74,253.3,25092.0
2019-11-13 15:40:00,253.22,254.06,253.17,254.06,59794.0,253.22,254.06,253.17,254.06,59794.0
2019-11-13 15:50:00,253.9,254.15,253.55,253.99,77689.0,253.9,254.15,253.55,253.99,77689.0
2019-11-14 09:30:00,252.77,255.0,252.0,252.29,50953.0,252.77,255.0,252.0,252.29,50953.0
2019-11-14 09:40:00,252.24,252.28,249.47,250.35,41785.0,252.24,252.28,249.47,250.35,41785.0
2019-11-14 09:50:00,250.45,251.42,250.21,250.61,32793.0,250.45,251.42,250.21,250.61,32793.0
2019-11-14 10:00:00,250.73,252.99,250.73,252.99,19886.0,250.73,252.99,250.73,252.99,19886.0
2019-11-14 10:10:00,252.98,253.99,252.7,253.88,31040.0,252.98,253.99,252.7,253.88,31040.0
2019-11-14 10:20:00,254.0,254.25,253.13,253.17,18851.0,254.0,254.25,253.13,253.17,18851.0
2019-11-14 10:30:00,253.09,253.41,252.57,253.41,134402.0,253.09,253.41,252.57,253.41,134402.0
2019-11-14 10:40:00,253.35,255.0,253.35,254.77,31785.0,253.35,255.0,253.35,254.77,31785.0
2019-11-14 10:50:00,254.77,254.87,253.71,253.95,45841.0,254.77,254.87,253.71,253.95,45841.0
2019-11-14 11:00:00,254.02,254.39,253.69,254.09,31351.0,254.02,254.39,253.69,254.09,31351.0
2019-11-14 11:10:00,254.09,254.17,253.74,253.9,42510.0,254.09,254.17,253.74,253.9,42510.0
2019-11-14 11:20:00,253.9,254.64,253.64,254.55,67367.0,253.9,254.64,253.64,254.55,67367.0
2019-11-14 11:30:00,254.55,255.41,254.55,254.71,31312.0,254.55,255.41,254.55,254.71,31312.0
2019-11-14 11:40:00,254.71,254.83,253.59,253.66,14016.0,254.71,254.83,253.59,253.66,14016.0
2019-11-14 11:50:00,253.76,253.99,253.27,253.27,23410.0,253.76,253.99,253.27,253.27,23410.0
2019-11-14 12:00:00,253.25,253.32,252.88,253.18,25214.0,253.25,253.32,252.88,253.18,25214.0
2019-11-14 12:10:00,253.2,254.31,253.15,253.82,41267.0,253.2,254.31,253.15,253.82,41267.0
2019-11-14 12:20:00,253.89,254.29,253.34,254.22,16096.0,253.89,254.29,253.34,254.22,16096.0
2019-11-14 12:30:00,254.19,254.36,253.82,253.84,9777.0,254.19,254.36,253.82,253.84,9777.0
2019-11-14 12:40:00,253.91,254.05,253.71,253.84,12830.0,253.91,254.05,253.71,253.84,12830.0
2019-11-14 12:50:00,253.9,253.99,253.45,253.91,21244.0,253.9,253.99,253.45,253.91,21244.0
2019-11-14 13:00:00,253.94,254.48,253.82,254.42,38118.0,253.94,254.48,253.82,254.42,38118.0
2019-11-14 13:10:00,254.48,255.0,254.14,254.24,13268.0,254.48,255.0,254.14,254.24,13268.0
2019-11-14 13:20:00,254.23,254.23,253.51,254.13,11491.0,254.23,254.23,253.51,254.13,11491.0
2019-11-14 13:30:00,254.09,254.7,254.07,254.66,32616.0,254.09,254.7,254.07,254.66,32616.0
2019-11-14 13:40:00,254.6,254.78,254.24,254.66,30041.0,254.6,254.78,254.24,254.66,30041.0
2019-11-14 13:50:00,254.63,254.66,253.51,253.52,12478.0,254.63,254.66,253.51,253.52,12478.0
2019-11-14 14:00:00,253.5,253.72,253.25,253.35,19118.0,253.5,253.72,253.25,253.35,19118.0
2019-11-14 14:10:00,253.4,254.25,253.39,253.78,19349.0,253.4,254.25,253.39,253.78,19349.0
2019-11-14 14:20:00,253.89,254.13,253.84,253.96,18379.0,253.89,254.13,253.84,253.96,18379.0
2019-11-14 14:30:00,253.95,254.49,253.94,254.28,19104.0,253.95,254.49,253.94,254.28,19104.0
2019-11-14 14:40:00,254.3,254.38,253.84,254.09,13309.0,254.3,254.38,253.84,254.09,13309.0
2019-11-14 14:50:00,254.15,254.52,254.0,254.32,36328.0,254.15,254.52,254.0,254.32,36328.0
2019-11-14 15:00:00,254.33,254.33,254.09,254.26,40206.0,254.33,254.33,254.09,254.26,40206.0
2019-11-14 15:10:00,254.28,254.38,254.16,254.34,18554.0,254.28,254.38,254.16,254.34,18554.0
2019-11-14 15:20:00,254.32,254.69,254.2,254.39,24918.0,254.32,254.69,254.2,254.39,24918.0
2019-11-14 15:30:00,254.42,254.82,254.21,254.34,25222.0,254.42,254.82,254.21,254.34,25222.0
2019-11-14 15:40:00,254.34,254.6,254.23,254.59,26928.0,254.34,254.6,254.23,254.59,26928.0
2019-11-14 15:50:00,254.59,254.6,253.61,253.91,128865.0,254.59,254.6,253.61,253.91,128865.0
2019-11-15 09:30:00,255.5,256.37,254.29,255.78,77105.0,255.5,256.37,254.29,255.78,77105.0
2019-11-15 09:40:00,255.77,255.87,254.31,255.75,37654.0,255.77,255.87,254.31,255.75,37654.0
2019-11-15 09:50:00,255.88,255.95,254.93,255.66,37913.0,255.88,255.95,254.93,255.66,37913.0
2019-11-15 10:00:00,255.78,256.29,255.56,256.03,68845.0,255.78,256.29,255.56,256.03,68845.0
2019-11-15 10:10:00,256.04,256.5,255.85,256.41,26779.0,256.04,256.5,255.85,256.41,26779.0
2019-11-15 10:20:00,256.37,256.64,255.61,256.59,47887.0,256.37,256.64,255.61,256.59,47887.0
2019-11-15 10:30:00,256.53,256.8,255.8,256.01,41979.0,256.53,256.8,255.8,256.01,41979.0
2019-11-15 10:40:00,256.03,256.05,255.57,255.7,33189.0,256.03,256.05,255.57,255.7,33189.0
2019-11-15 10:50:00,255.7,256.42,255.61,256.42,22343.0,255.7,256.42,255.61,256.42,22343.0
2019-11-15 11:00:00,256.38,257.1,256.38,256.63,38265.0,256.38,257.1,256.38,256.63,38265.0
2019-11-15 11:10:00,256.7,256.88,256.41,256.75,33034.0,256.7,256.88,256.41,256.75,33034.0
2019-11-15 11:20:00,256.75,256.78,256.24,256.24,39457.0,256.75,256.78,256.24,256.24,39457.0
2019-11-15 11:30:00,256.28,256.61,256.08,256.49,14464.0,256.28,256.61,256.08,256.49,14464.0
2019-11-15 11:40:00,256.62,256.85,256.48,256.84,14775.0,256.62,256.85,256.48,256.84,14775.0
2019-11-15 11:50:00,256.84,257.12,256.76,257.04,14277.0,256.84,257.12,256.76,257.04,14277.0
2019-11-15 12:00:00,257.0,257.35,256.84,257.24,16373.0,257.0,257.35,256.84,257.24,16373.0
2019-11-15 12:10:00,257.26,257.26,256.93,257.15,10416.0,257.26,257.26,256.93,257.15,10416.0
2019-11-15 12:20:00,257.15,257.17,256.71,256.97,21585.0,257.15,257.17,256.71,256.97,21585.0
2019-11-15 12:30:00,256.96,257.0,256.76,256.85,21196.0,256.96,257.0,256.76,256.85,21196.0
2019-11-15 12:40:00,256.79,256.89,256.68,256.77,17036.0,256.79,256.89,256.68,256.77,17036.0
2019-11-15 12:50:00,256.69,257.31,256.57,257.31,20584.0,256.69,257.31,256.57,257.31,20584.0
2019-11-15 13:00:00,257.29,258.4,257.28,258.28,20054.0,257.29,258.4,257.28,258.28,20054.0
2019-11-15 13:10:00,258.24,258.85,258.24,258.36,27071.0,258.24,258.85,258.24,258.36,27071.0
2019-11-15 13:20:00,258.36,258.4,257.61,258.4,14721.0,258.36,258.4,257.61,258.4,14721.0
2019-11-15 13:30:00,258.35,258.67,258.28,258.67,15583.0,258.35,258.67,258.28,258.67,15583.0
2019-11-15 13:40:00,258.74,258.8,258.47,258.76,9083.0,258.74,258.8,258.47,258.76,9083.0
2019-11-15 13:50:00,258.75,259.15,258.49,258.56,22740.0,258.75,259.15,258.49,258.56,22740.0
2019-11-15 14:00:00,258.62,259.1,258.62,259.05,16931.0,258.62,259.1,258.62,259.05,16931.0
2019-11-15 14:10:00,258.98,259.51,258.46,258.7,22392.0,258.98,259.51,258.46,258.7,22392.0
2019-11-15 14:20:00,258.7,259.86,258.69,259.57,32772.0,258.7,259.86,258.69,259.57,32772.0
2019-11-15 14:30:00,259.59,259.79,259.17,259.46,24174.0,259.59,259.79,259.17,259.46,24174.0
2019-11-15 14:40:00,259.48,259.59,259.18,259.36,14066.0,259.48,259.59,259.18,259.36,14066.0
2019-11-15 14:50:00,259.32,259.45,258.85,259.44,19019.0,259.32,259.45,258.85,259.44,19019.0
2019-11-15 15:00:00,259.41,259.87,259.23,259.76,33217.0,259.41,259.87,259.23,259.76,33217.0
2019-11-15 15:10:00,259.69,259.86,259.48,259.82,45218.0,259.69,259.86,259.48,259.82,45218.0
2019-11-15 15:20:00,259.83,259.84,259.04,259.41,41840.0,259.83,259.84,259.04,259.41,41840.0
2019-11-15 15:30:00,259.38,259.47,258.7,259.31,69460.0,259.38,259.47,258.7,259.31,69460.0
2019-11-15 15:40:00,259.3,259.66,259.11,259.32,181961.0,259.3,259.66,259.11,259.32,181961.0
2019-11-15 15:50:00,259.35,260.04,259.26,259.89,199954.0,259.35,260.04,259.26,259.89,199954.0
2019-11-18 09:30:00,258.0,261.37,257.3,260.94,94086.0,258.0,261.37,257.3,260.94,94086.0
2019-11-18 09:40:00,260.83,264.5,260.1,262.66,93385.0,260.83,264.5,260.1,262.66,93385.0
2019-11-18 09:50:00,262.76,263.43,261.15,262.69,49486.0,262.76,263.43,261.15,262.69,49486.0
2019-11-18 10:00:00,262.76,263.73,262.0,262.45,82998.0,262.76,263.73,262.0,262.45,82998.0
2019-11-18 10:10:00,262.44,263.52,261.9,263.48,123483.0,262.44,263.52,261.9,263.48,123483.0
2019-11-18 10:20:00,263.39,264.55,263.18,264.22,61674.0,263.39,264.55,263.18,264.22,61674.0
2019-11-18 10:30:00,264.14,267.5,263.35,267.05,114366.0,264.14,267.5,263.35,267.05,114366.0
2019-11-18 10:40:00,267.11,267.39,264.58,265.91,126665.0,267.11,267.39,264.58,265.91,126665.0
2019-11-18 10:50:00,265.84,265.85,264.51,264.83,36290.0,265.84,265.85,264.51,264.83,36290.0
2019-11-18 11:00:00,264.87,266.5,264.68,266.42,73802.0,264.87,266.5,264.68,266.42,73802.0
2019-11-18 11:10:00,266.48,266.89,266.23,266.75,19554.0,266.48,266.89,266.23,266.75,19554.0
2019-11-18 11:20:00,266.57,267.49,266.26,266.83,51738.0,266.57,267.49,266.26,266.83,51738.0
2019-11-18 11:30:00,266.78,267.67,266.77,267.43,43512.0,266.78,267.67,266.77,267.43,43512.0
2019-11-18 11:40:00,267.43,267.86,267.28,267.64,28749.0,267.43,267.86,267.28,267.64,28749.0
2019-11-18 11:50:00,267.46,268.42,267.34,268.42,48768.0,267.46,268.42,267.34,268.42,48768.0
2019-11-18 12:00:00,268.44,268.44,267.04,267.27,38869.0,268.44,268.44,267.04,267.27,38869.0
2019-11-18 12:10:00,267.27,267.9,267.27,267.76,14554.0,267.27,267.9,267.27,267.76,14554.0
2019-11-18 12:20:00,267.86,267.99,266.87,267.2,25802.0,267.86,267.99,266.87,267.2,25802.0
2019-11-18 12:30:00,267.1,267.1,266.1,266.32,28635.0,267.1,267.1,266.1,266.32,28635.0
2019-11-18 12:40:00,266.38,267.24,266.33,267.24,72022.0,266.38,267.24,266.33,267.24,72022.0
2019-11-18 12:50:00,267.29,267.29,266.48,267.1,56248.0,267.29,267.29,266.48,267.1,56248.0
2019-11-18 13:00:00,266.95,267.63,266.76,267.29,24671.0,266.95,267.63,266.76,267.29,24671.0
2019-11-18 13:10:00,267.28,267.28,266.49,266.81,27355.0,267.28,267.28,266.49,266.81,27355.0
2019-11-18 13:20:00,266.86,266.89,266.49,266.51,31748.0,266.86,266.89,266.49,266.51,31748.0
2019-11-18 13:30:00,266.49,266.69,265.87,266.34,87205.0,266.49,266.69,265.87,266.34,87205.0
2019-11-18 13:40:00,266.37,266.74,265.84,266.58,24637.0,266.37,266.74,265.84,266.58,24637.0
2019-11-18 13:50:00,266.58,267.06,265.99,267.06,24061.0,266.58,267.06,265.99,267.06,24061.0
2019-11-18 14:00:00,267.07,267.25,266.7,267.25,61349.0,267.07,267.25,266.7,267.25,61349.0
2019-11-18 14:10:00,267.22,267.78,267.0,267.11,35841.0,267.22,267.78,267.0,267.11,35841.0
2019-11-18 14:20:00,267.11,267.57,267.05,267.39,57903.0,267.11,267.57,267.05,267.39,57903.0
2019-11-18 14:30:00,267.45,267.51,266.8,267.25,28639.0,267.45,267.51,266.8,267.25,28639.0
2019-11-18 14:40:00,267.27,268.07,267.21,267.93,65040.0,267.27,268.07,267.21,267.93,65040.0
2019-11-18 14:50:00,267.9,268.16,267.63,268.07,28061.0,267.9,268.16,267.63,268.07,28061.0
2019-11-18 15:00:00,268.0,268.45,267.98,268.45,26318.0,268.0,268.45,267.98,268.45,26318.0
2019-11-18 15:10:00,268.42,268.42,267.33,267.56,35225.0,268.42,268.42,267.33,267.56,35225.0
2019-11-18 15:20:00,267.55,268.16,267.49,267.94,28631.0,267.55,268.16,267.49,267.94,28631.0
2019-11-18 15:30:00,267.9,267.9,266.73,266.94,44051.0,267.9,267.9,266.73,266.94,44051.0
2019-11-18 15:40:00,266.93,267.05,266.45,266.55,43255.0,266.93,267.05,266.45,266.55,43255.0
2019-11-18 15:50:00,266.55,266.87,265.93,266.37,156961.0,266.55,266.87,265.93,266.37,156961.0
2019-11-19 09:30:00,277.25,278.88,272.53,277.25,843337.0,277.25,278.88,272.53,277.25,843337.0
2019-11-19 09:40:00,277.1,277.14,275.54,276.36,390456.0,277.1,277.14,275.54,276.36,390456.0
2019-11-19 09:50:00,276.41,276.42,274.3,274.93,352069.0,276.41,276.42,274.3,274.93,352069.0
2019-11-19 10:00:00,274.9,276.3,274.83,275.44,231351.0,274.9,276.3,274.83,275.44,231351.0
2019-11-19 10:10:00,275.45,276.21,274.97,275.94,277863.0,275.45,276.21,274.97,275.94,277863.0
2019-11-19 10:20:00,276.0,276.85,275.54,275.97,257175.0,276.0,276.85,275.54,275.97,257175.0
2019-11-19 10:30:00,275.94,277.07,275.86,276.96,193398.0,275.94,277.07,275.86,276.96,193398.0
2019-11-19 10:40:00,276.95,278.28,276.82,277.05,278793.0,276.95,278.28,276.82,277.05,278793.0
2019-11-19 10:50:00,277.08,278.24,276.6,278.05,253727.0,277.08,278.24,276.6,278.05,253727.0
2019-11-19 11:00:00,278.03,278.15,277.16,278.13,174107.0,278.03,278.15,277.16,278.13,174107.0
2019-11-19 11:10:00,278.13,278.2,277.58,277.92,160701.0,278.13,278.2,277.58,277.92,160701.0
2019-11-19 11:20:00,277.92,278.39,277.79,278.29,152796.0,277.92,278.39,277.79,278.29,152796.0
2019-11-19 11:30:00,278.29,278.86,278.15,278.7,135215.0,278.29,278.86,278.15,278.7,135215.0
2019-11-19 11:40:00,278.7,279.3,278.1,279.24,98873.0,278.7,279.3,278.1,279.24,98873.0
2019-11-19 11:50:00,279.24,279.56,278.61,279.13,158229.0,279.24,279.56,278.61,279.13,158229.0
2019-11-19 12:00:00,279.13,279.76,277.91,278.49,101389.0,279.13,279.76,277.91,278.49,101389.0
2019-11-19 12:10:00,278.42,278.59,277.57,278.37,127496.0,278.42,278.59,277.57,278.37,127496.0
2019-11-19 12:20:00,278.44,279.55,278.44,278.69,81451.0,278.44,279.55,278.44,278.69,81451.0
2019-11-19 12:30:00,278.71,279.1,278.54,278.83,88632.0,278.71,279.1,278.54,278.83,88632.0
2019-11-19 12:40:00,278.89,279.59,278.89,279.51,75616.0,278.89,279.59,278.89,279.51,75616.0
2019-11-19 12:50:00,279.52,279.9,279.03,279.57,79632.0,279.52,279.9,279.03,279.57,79632.0
2019-11-19 13:00:00,279.56,279.64,278.46,278.73,70520.0,279.56,279.64,278.46,278.73,70520.0
2019-11-19 13:10:00,278.73,279.61,278.7,279.26,76949.0,278.73,279.61,278.7,279.26,76949.0
2019-11-19 13:20:00,279.29,279.48,278.62,278.75,93019.0,279.29,279.48,278.62,278.75,93019.0
2019-11-19 13:30:00,278.73,279.54,278.28,278.84,150867.0,278.73,279.54,278.28,278.84,150867.0
2019-11-19 13:40:00,278.78,279.16,278.59,278.9,90862.0,278.78,279.16,278.59,278.9,90862.0
2019-11-19 13:50:00,278.88,279.2,278.6,279.06,120154.0,278.88,279.2,278.6,279.06,120154.0
2019-11-19 14:00:00,279.05,279.29,278.87,278.88,107248.0,279.05,279.29,278.87,278.88,107248.0
2019-11-19 14:10:00,278.85,279.02,278.46,278.95,91869.0,278.85,279.02,278.46,278.95,91869.0
2019-11-19 14:20:00,278.96,279.22,278.6,278.88,119744.0,278.96,279.22,278.6,278.88,119744.0
2019-11-19 14:30:00,278.91,279.07,278.44,278.66,135136.0,278.91,279.07,278.44,278.66,135136.0
2019-11-19 14:40:00,278.63,279.0,278.59,278.75,124545.0,278.63,279.0,278.59,278.75,124545.0
2019-11-19 14:50:00,278.73,278.95,277.94,278.29,163975.0,278.73,278.95,277.94,278.29,163975.0
2019-11-19 15:00:00,278.29,278.59,277.87,278.49,170996.0,278.29,278.59,277.87,278.49,170996.0
2019-11-19 15:10:00,278.5,278.8,278.36,278.48,97021.0,278.5,278.8,278.36,278.48,97021.0
2019-11-19 15:20:00,278.48,278.66,277.96,278.01,190113.0,278.48,278.66,277.96,278.01,190113.0
2019-11-19 15:30:00,278.04,278.22,277.23,277.25,358521.0,278.04,278.22,277.23,277.25,358521.0
2019-11-19 15:40:00,277.26,278.84,277.12,278.04,244133.0,277.26,278.84,277.12,278.04,244133.0
2019-11-19 15:50:00,278.02,278.29,277.61,277.62,539424.0,278.02,278.29,277.61,277.62,539424.0
2019-11-20 09:30:00,276.88,282.99,276.65,282.57,247488.0,276.88,282.99,276.65,282.57,247488.0
2019-11-20 09:40:00,282.66,284.3,280.54,281.11,311551.0,282.66,284.3,280.54,281.11,311551.0
2019-11-20 09:50:00,281.24,282.39,280.46,281.94,195816.0,281.24,282.39,280.46,281.94,195816.0
2019-11-20 10:00:00,282.03,282.06,279.77,280.6,161259.0,282.03,282.06,279.77,280.6,161259.0
2019-11-20 10:10:00,280.53,282.08,280.24,281.51,148878.0,280.53,282.08,280.24,281.51,148878.0
2019-11-20 10:20:00,281.39,281.78,279.82,280.12,184470.0,281.39,281.78,279.82,280.12,184470.0
2019-11-20 10:30:00,280.02,280.66,278.74,279.86,156521.0,280.02,280.66,278.74,279.86,156521.0
2019-11-20 10:40:00,279.87,280.16,279.19,279.95,119748.0,279.87,280.16,279.19,279.95,119748.0
2019-11-20 10:50:00,279.88,280.54,279.28,280.12,144167.0,279.88,280.54,279.28,280.12,144167.0
2019-11-20 11:00:00,280.05,280.68,279.71,279.88,95763.0,280.05,280.68,279.71,279.88,95763.0
2019-11-20 11:10:00,279.87,280.87,279.65,280.55,109697.0,279.87,280.87,279.65,280.55,109697.0
2019-11-20 11:20:00,280.64,281.99,280.26,281.35,115486.0,280.64,281.99,280.26,281.35,115486.0
2019-11-20 11:30:00,281.21,282.0,281.01,281.65,148116.0,281.21,282.0,281.01,281.65,148116.0
2019-11-20 11:40:00,281.63,281.63,280.56,281.13,55091.0,281.63,281.63,280.56,281.13,55091.0
2019-11-20 11:50:00,281.12,281.45,279.84,280.26,105042.0,281.12,281.45,279.84,280.26,105042.0
2019-11-20 12:00:00,280.34,281.03,279.81,280.76,78048.0,280.34,281.03,279.81,280.76,78048.0
2019-11-20 12:10:00,280.75,281.4,280.58,281.19,85399.0,280.75,281.4,280.58,281.19,85399.0
2019-11-20 12:20:00,281.3,281.58,280.76,280.85,64360.0,281.3,281.58,280.76,280.85,64360.0
2019-11-20 12:30:00,280.85,280.98,280.27,280.52,108940.0,280.85,280.98,280.27,280.52,108940.0
2019-11-20 12:40:00,280.51,280.7,280.1,280.36,47708.0,280.51,280.7,280.1,280.36,47708.0
2019-11-20 12:50:00,280.44,280.62,278.73,279.43,75036.0,280.44,280.62,278.73,279.43,75036.0
2019-11-20 13:00:00,279.47,279.77,278.04,278.15,102147.0,279.47,279.77,278.04,278.15,102147.0
2019-11-20 13:10:00,278.07,278.88,277.49,278.14,111374.0,278.07,278.88,277.49,278.14,111374.0
2019-11-20 13:20:00,278.05,279.28,278.05,278.78,80486.0,278.05,279.28,278.05,278.78,80486.0
2019-11-20 13:30:00,278.79,279.55,278.32,279.24,51153.0,278.79,279.55,278.32,279.24,51153.0
2019-11-20 13:40:00,279.23,280.12,279.0,279.29,69699.0,279.23,280.12,279.0,279.29,69699.0
2019-11-20 13:50:00,279.28,280.7,279.08,280.18,74029.0,279.28,280.7,279.08,280.18,74029.0
2019-11-20 14:00:00,280.46,280.61,279.49,279.87,75655.0,280.46,280.61,279.49,279.87,75655.0
2019-11-20 14:10:00,279.85,280.56,279.54,280.3,75117.0,279.85,280.56,279.54,280.3,75117.0
2019-11-20 14:20:00,280.16,280.84,280.01,280.7,92092.0,280.16,280.84,280.01,280.7,92092.0
2019-11-20 14:30:00,280.55,281.09,280.23,280.57,92704.0,280.55,281.09,280.23,280.57,92704.0
2019-11-20 14:40:00,280.4,280.66,279.07,279.65,92398.0,280.4,280.66,279.07,279.65,92398.0
2019-11-20 14:50:00,279.65,280.63,279.58,279.75,101295.0,279.65,280.63,279.58,279.75,101295.0
2019-11-20 15:00:00,279.76,280.72,279.76,280.32,120001.0,279.76,280.72,279.76,280.32,120001.0
2019-11-20 15:10:00,280.3,281.19,280.27,280.62,148648.0,280.3,281.19,280.27,280.62,148648.0
2019-11-20 15:20:00,280.62,281.15,280.52,280.68,236109.0,280.62,281.15,280.52,280.68,236109.0
2019-11-20 15:30:00,280.65,282.03,280.45,281.9,338056.0,280.65,282.03,280.45,281.9,338056.0
2019-11-20 15:40:00,281.94,283.77,281.6,282.41,438658.0,281.94,283.77,281.6,282.41,438658.0
2019-11-20 15:50:00,282.41,284.11,280.75,282.91,1438749.0,282.41,284.11,280.75,282.91,1438749.0
2019-11-21 09:30:00,282.32,283.47,281.51,281.76,178005.0,282.32,283.47,281.51,281.76,178005.0
2019-11-21 09:40:00,281.77,282.91,280.45,282.73,110524.0,281.77,282.91,280.45,282.73,110524.0
2019-11-21 09:50:00,282.86,282.92,280.57,280.87,67396.0,282.86,282.92,280.57,280.87,67396.0
2019-11-21 10:00:00,280.86,281.11,279.86,280.14,105454.0,280.86,281.11,279.86,280.14,105454.0
2019-11-21 10:10:00,280.08,281.05,279.4,279.86,106140.0,280.08,281.05,279.4,279.86,106140.0
2019-11-21 10:20:00,279.76,280.23,278.8,278.8,95431.0,279.76,280.23,278.8,278.8,95431.0
2019-11-21 10:30:00,278.67,279.28,278.1,278.73,94432.0,278.67,279.28,278.1,278.73,94432.0
2019-11-21 10:40:00,278.81,279.53,278.35,278.98,72182.0,278.81,279.53,278.35,278.98,72182.0
2019-11-21 10:50:00,278.98,280.2,278.78,279.38,79206.0,278.98,280.2,278.78,279.38,79206.0
2019-11-21 11:00:00,279.38,280.16,279.38,279.68,51080.0,279.38,280.16,279.38,279.68,51080.0
2019-11-21 11:10:00,279.67,280.64,279.57,279.77,65852.0,279.67,280.64,279.57,279.77,65852.0
2019-11-21 11:20:00,279.7,280.1,279.33,279.42,54893.0,279.7,280.1,279.33,279.42,54893.0
2019-11-21 11:30:00,279.44,280.15,279.43,279.94,68496.0,279.44,280.15,279.43,279.94,68496.0
2019-11-21 11:40:00,280.02,280.24,279.5,279.75,30760.0,280.02,280.24,279.5,279.75,30760.0
2019-11-21 11:50:00,279.75,279.78,279.0,279.25,54829.0,279.75,279.78,279.0,279.25,54829.0
2019-11-21 12:00:00,279.13,279.55,278.93,279.4,51087.0,279.13,279.55,278.93,279.4,51087.0
2019-11-21 12:10:00,279.41,279.45,278.27,278.45,80357.0,279.41,279.45,278.27,278.45,80357.0
2019-11-21 12:20:00,278.39,279.5,278.38,279.34,31871.0,278.39,279.5,278.38,279.34,31871.0
2019-11-21 12:30:00,279.32,280.09,279.13,279.44,22164.0,279.32,280.09,279.13,279.44,22164.0
2019-11-21 12:40:00,279.38,279.64,278.83,278.83,22371.0,279.38,279.64,278.83,278.83,22371.0
2019-11-21 12:50:00,278.92,279.3,278.42,279.25,42915.0,278.92,279.3,278.42,279.25,42915.0
2019-11-21 13:00:00,279.25,279.36,278.98,279.13,35606.0,279.25,279.36,278.98,279.13,35606.0
2019-11-21 13:10:00,279.01,279.11,278.59,278.88,31560.0,279.01,279.11,278.59,278.88,31560.0
2019-11-21 13:20:00,278.92,279.54,278.81,279.04,60181.0,278.92,279.54,278.81,279.04,60181.0
2019-11-21 13:30:00,279.01,279.12,278.55,278.74,104806.0,279.01,279.12,278.55,278.74,104806.0
2019-11-21 13:40:00,278.77,278.77,278.19,278.58,82865.0,278.77,278.77,278.19,278.58,82865.0
2019-11-21 13:50:00,278.66,278.66,277.85,278.03,60333.0,278.66,278.66,277.85,278.03,60333.0
2019-11-21 14:00:00,278.01,278.54,277.75,278.47,38333.0,278.01,278.54,277.75,278.47,38333.0
2019-11-21 14:10:00,278.24,278.73,278.07,278.53,37066.0,278.24,278.73,278.07,278.53,37066.0
2019-11-21 14:20:00,278.5,279.04,278.45,279.04,42065.0,278.5,279.04,278.45,279.04,42065.0
2019-11-21 14:30:00,279.09,279.2,278.46,278.82,25181.0,279.09,279.2,278.46,278.82,25181.0
2019-11-21 14:40:00,278.74,278.89,278.56,278.58,24475.0,278.74,278.89,278.56,278.58,24475.0
2019-11-21 14:50:00,278.6,278.9,278.54,278.69,30591.0,278.6,278.9,278.54,278.69,30591.0
2019-11-21 15:00:00,278.69,278.94,278.61,278.71,36020.0,278.69,278.94,278.61,278.71,36020.0
2019-11-21 15:10:00,278.74,278.74,278.33,278.54,56673.0,278.74,278.74,278.33,278.54,56673.0
2019-11-21 15:20:00,278.54,278.62,278.32,278.43,65106.0,278.54,278.62,278.32,278.43,65106.0
2019-11-21 15:30:00,278.49,278.88,278.36,278.55,104359.0,278.49,278.88,278.36,278.55,104359.0
2019-11-21 15:40:00,278.56,278.98,278.53,278.71,114795.0,278.56,278.98,278.53,278.71,114795.0
2019-11-21 15:50:00,278.66,279.22,278.43,279.05,184192.0,278.66,279.22,278.43,279.05,184192.0
2019-11-22 09:30:00,280.0,280.85,278.5,279.41,58544.0,280.0,280.85,278.5,279.41,58544.0
2019-11-22 09:40:00,279.37,279.5,277.5,277.8,31679.0,279.37,279.5,277.5,277.8,31679.0
2019-11-22 09:50:00,277.72,278.15,277.02,277.54,27220.0,277.72,278.15,277.02,277.54,27220.0
2019-11-22 10:00:00,277.73,278.01,277.0,277.5,43106.0,277.73,278.01,277.0,277.5,43106.0
2019-11-22 10:10:00,277.44,279.07,277.36,278.56,32069.0,277.44,279.07,277.36,278.56,32069.0
2019-11-22 10:20:00,278.65,278.92,277.35,277.35,29943.0,278.65,278.92,277.35,277.35,29943.0
2019-11-22 10:30:00,277.49,278.29,276.89,278.2,59362.0,277.49,278.29,276.89,278.2,59362.0
2019-11-22 10:40:00,278.22,279.62,278.22,278.67,27915.0,278.22,279.62,278.22,278.67,27915.0
2019-11-22 10:50:00,278.65,279.07,278.08,278.16,39029.0,278.65,279.07,278.08,278.16,39029.0
2019-11-22 11:00:00,278.09,278.71,277.63,277.97,32273.0,278.09,278.71,277.63,277.97,32273.0
2019-11-22 11:10:00,277.94,278.53,277.8,278.07,33355.0,277.94,278.53,277.8,278.07,33355.0
2019-11-22 11:20:00,278.13,278.44,277.91,278.06,24817.0,278.13,278.44,277.91,278.06,24817.0
2019-11-22 11:30:00,278.06,278.33,277.97,278.1,44678.0,278.06,278.33,277.97,278.1,44678.0
2019-11-22 11:40:00,278.17,278.59,278.07,278.39,18202.0,278.17,278.59,278.07,278.39,18202.0
2019-11-22 11:50:00,278.39,279.0,278.17,278.24,18483.0,278.39,279.0,278.17,278.24,18483.0
2019-11-22 12:00:00,278.24,278.41,277.78,278.35,27945.0,278.24,278.41,277.78,278.35,27945.0
2019-11-22 12:10:00,278.44,279.13,278.13,278.78,26163.0,278.44,279.13,278.13,278.78,26163.0
2019-11-22 12:20:00,278.86,279.02,278.68,278.75,12780.0,278.86,279.02,278.68,278.75,12780.0
2019-11-22 12:30:00,278.78,279.06,278.55,278.72,24784.0,278.78,279.06,278.55,278.72,24784.0
2019-11-22 12:40:00,278.72,278.85,278.09,278.72,18969.0,278.72,278.85,278.09,278.72,18969.0
2019-11-22 12:50:00,278.76,279.01,278.62,278.99,12320.0,278.76,279.01,278.62,278.99,12320.0
2019-11-22 13:00:00,278.93,279.27,278.57,279.24,21477.0,278.93,279.27,278.57,279.24,21477.0
2019-11-22 13:10:00,279.27,279.72,278.8,279.2,24276.0,279.27,279.72,278.8,279.2,24276.0
2019-11-22 13:20:00,279.2,279.49,279.02,279.49,19290.0,279.2,279.49,279.02,279.49,19290.0
2019-11-22 13:30:00,279.49,279.6,279.0,279.13,18390.0,279.49,279.6,279.0,279.13,18390.0
2019-11-22 13:40:00,279.15,279.72,279.14,279.37,17856.0,279.15,279.72,279.14,279.37,17856.0
2019-11-22 13:50:00,279.32,279.84,279.07,279.63,26407.0,279.32,279.84,279.07,279.63,26407.0
2019-11-22 14:00:00,279.67,279.86,279.37,279.63,15119.0,279.67,279.86,279.37,279.63,15119.0
2019-11-22 14:10:00,279.65,279.96,279.57,279.95,18857.0,279.65,279.96,279.57,279.95,18857.0
2019-11-22 14:20:00,279.96,280.25,279.8,280.04,25476.0,279.96,280.25,279.8,280.04,25476.0
2019-11-22 14:30:00,279.96,279.96,279.34,279.44,32755.0,279.96,279.96,279.34,279.44,32755.0
2019-11-22 14:40:00,279.41,279.5,279.04,279.43,43828.0,279.41,279.5,279.04,279.43,43828.0
2019-11-22 14:50:00,279.47,279.76,278.76,278.9,60605.0,279.47,279.76,278.76,278.9,60605.0
2019-11-22 15:00:00,278.94,279.91,278.86,279.84,45479.0,278.94,279.91,278.86,279.84,45479.0
2019-11-22 15:10:00,279.9,280.02,279.64,279.76,24220.0,279.9,280.02,279.64,279.76,24220.0
2019-11-22 15:20:00,279.76,280.18,279.56,279.99,49306.0,279.76,280.18,279.56,279.99,49306.0
2019-11-22 15:30:00,280.03,280.19,279.65,279.86,44006.0,280.03,280.19,279.65,279.86,44006.0
2019-11-22 15:40:00,279.79,279.9,279.17,279.64,60897.0,279.79,279.9,279.17,279.64,60897.0
2019-11-22 15:50:00,279.61,280.05,279.55,279.98,172279.0,279.61,280.05,279.55,279.98,172279.0
2019-11-25 09:30:00,280.0,284.0,279.56,279.86,240629.0,280.0,284.0,279.56,279.86,240629.0
2019-11-25 09:40:00,279.86,280.35,279.27,279.7,110565.0,279.86,280.35,279.27,279.7,110565.0
2019-11-25 09:50:00,279.52,280.39,279.43,280.03,99199.0,279.52,280.39,279.43,280.03,99199.0
2019-11-25 10:00:00,280.07,280.51,279.8,279.92,74647.0,280.07,280.51,279.8,279.92,74647.0
2019-11-25 10:10:00,279.93,279.93,279.01,279.31,49095.0,279.93,279.93,279.01,279.31,49095.0
2019-11-25 10:20:00,279.44,279.5,278.41,278.82,45793.0,279.44,279.5,278.41,278.82,45793.0
2019-11-25 10:30:00,278.85,280.08,278.85,280.0,53917.0,278.85,280.08,278.85,280.0,53917.0
2019-11-25 10:40:00,280.0,280.74,279.53,280.73,52268.0,280.0,280.74,279.53,280.73,52268.0
2019-11-25 10:50:00,280.87,281.16,279.52,280.17,39807.0,280.87,281.16,279.52,280.17,39807.0
2019-11-25 11:00:00,280.19,280.6,280.1,280.22,23373.0,280.19,280.6,280.1,280.22,23373.0
2019-11-25 11:10:00,280.24,280.26,279.12,279.41,39051.0,280.24,280.26,279.12,279.41,39051.0
2019-11-25 11:20:00,279.42,279.71,279.0,279.25,35768.0,279.42,279.71,279.0,279.25,35768.0
2019-11-25 11:30:00,279.35,279.8,278.97,279.63,29035.0,279.35,279.8,278.97,279.63,29035.0
2019-11-25 11:40:00,279.62,279.9,279.61,279.67,30030.0,279.62,279.9,279.61,279.67,30030.0
2019-11-25 11:50:00,279.63,279.7,279.0,279.53,25408.0,279.63,279.7,279.0,279.53,25408.0
2019-11-25 12:00:00,279.64,279.65,279.1,279.25,26203.0,279.64,279.65,279.1,279.25,26203.0
2019-11-25 12:10:00,279.3,279.35,278.81,278.81,22514.0,279.3,279.35,278.81,278.81,22514.0
2019-11-25 12:20:00,278.89,279.15,278.49,278.96,17566.0,278.89,279.15,278.49,278.96,17566.0
2019-11-25 12:30:00,279.04,279.09,278.76,278.97,26519.0,279.04,279.09,278.76,278.97,26519.0
2019-11-25 12:40:00,278.98,279.22,278.69,278.69,23912.0,278.98,279.22,278.69,278.69,23912.0
2019-11-25 12:50:00,278.69,279.14,278.43,279.01,15466.0,278.69,279.14,278.43,279.01,15466.0
2019-11-25 13:00:00,279.02,279.35,278.84,279.1,38236.0,279.02,279.35,278.84,279.1,38236.0
2019-11-25 13:10:00,279.09,279.3,278.83,279.06,77529.0,279.09,279.3,278.83,279.06,77529.0
2019-11-25 13:20:00,279.0,279.16,278.84,278.93,85886.0,279.0,279.16,278.84,278.93,85886.0
2019-11-25 13:30:00,278.96,279.02,278.71,278.86,23236.0,278.96,279.02,278.71,278.86,23236.0
2019-11-25 13:40:00,278.88,279.05,278.72,278.81,22350.0,278.88,279.05,278.72,278.81,22350.0
2019-11-25 13:50:00,278.85,279.0,278.81,278.9,15637.0,278.85,279.0,278.81,278.9,15637.0
2019-11-25 14:00:00,278.89,279.66,278.87,279.61,46127.0,278.89,279.66,278.87,279.61,46127.0
2019-11-25 14:10:00,279.66,279.92,279.41,279.7,21216.0,279.66,279.92,279.41,279.7,21216.0
2019-11-25 14:20:00,279.79,279.84,279.07,279.18,93607.0,279.79,279.84,279.07,279.18,93607.0
2019-11-25 14:30:00,279.13,279.75,279.07,279.63,47661.0,279.13,279.75,279.07,279.63,47661.0
2019-11-25 14:40:00,279.68,279.99,279.61,279.91,17672.0,279.68,279.99,279.61,279.91,17672.0
2019-11-25 14:50:00,279.94,279.98,279.56,279.8,25674.0,279.94,279.98,279.56,279.8,25674.0
2019-11-25 15:00:00,279.68,279.94,279.63,279.86,19058.0,279.68,279.94,279.63,279.86,19058.0
2019-11-25 15:10:00,279.83,280.0,279.52,279.61,45567.0,279.83,280.0,279.52,279.61,45567.0
2019-11-25 15:20:00,279.63,280.24,279.63,279.82,40692.0,279.63,280.24,279.63,279.82,40692.0
2019-11-25 15:30:00,279.86,280.03,279.61,279.66,47360.0,279.86,280.03,279.61,279.66,47360.0
2019-11-25 15:40:00,279.68,279.91,279.5,279.67,159326.0,279.68,279.91,279.5,279.67,159326.0
2019-11-25 15:50:00,279.64,280.3,279.56,279.85,175480.0,279.64,280.3,279.56,279.85,175480.0
2019-11-26 09:30:00,281.0,281.14,279.04,279.68,48783.0,281.0,281.14,279.04,279.68,48783.0
2019-11-26 09:40:00,279.81,280.99,279.67,279.89,17346.0,279.81,280.99,279.67,279.89,17346.0
2019-11-26 09:50:00,280.0,280.26,279.1,279.31,12979.0,280.0,280.26,279.1,279.31,12979.0
2019-11-26 10:00:00,279.19,279.61,278.69,278.8,18378.0,279.19,279.61,278.69,278.8,18378.0
2019-11-26 10:10:00,278.86,279.65,278.75,279.24,22586.0,278.86,279.65,278.75,279.24,22586.0
2019-11-26 10:20:00,279.16,279.82,278.75,279.73,16398.0,279.16,279.82,278.75,279.73,16398.0
2019-11-26 10:30:00,279.68,280.0,279.48,280.0,20812.0,279.68,280.0,279.48,280.0,20812.0
2019-11-26 10:40:00,280.0,280.19,279.35,279.35,27512.0,280.0,280.19,279.35,279.35,27512.0
2019-11-26 10:50:00,279.44,279.69,279.37,279.46,23819.0,279.44,279.69,279.37,279.46,23819.0
2019-11-26 11:00:00,279.46,279.95,279.36,279.63,12104.0,279.46,279.95,279.36,279.63,12104.0
2019-11-26 11:10:00,279.72,280.18,279.71,280.07,12875.0,279.72,280.18,279.71,280.07,12875.0
2019-11-26 11:20:00,280.03,280.12,279.68,279.69,21342.0,280.03,280.12,279.68,279.69,21342.0
2019-11-26 11:30:00,279.68,280.03,279.65,279.82,17501.0,279.68,280.03,279.65,279.82,17501.0
2019-11-26 11:40:00,279.78,280.04,279.68,279.75,12752.0,279.78,280.04,279.68,279.75,12752.0
2019-11-26 11:50:00,279.81,279.91,279.52,279.52,16972.0,279.81,279.91,279.52,279.52,16972.0
2019-11-26 12:00:00,279.51,279.55,279.38,279.48,16474.0,279.51,279.55,279.38,279.48,16474.0
2019-11-26 12:10:00,279.48,280.19,279.45,280.04,19348.0,279.48,280.19,279.45,280.04,19348.0
2019-11-26 12:20:00,280.04,280.74,279.98,280.73,34411.0,280.04,280.74,279.98,280.73,34411.0
2019-11-26 12:30:00,280.77,281.14,280.54,280.8,30476.0,280.77,281.14,280.54,280.8,30476.0
2019-11-26 12:40:00,280.78,280.81,280.56,280.76,13136.0,280.78,280.81,280.56,280.76,13136.0
2019-11-26 12:50:00,280.71,281.04,280.63,281.01,13625.0,280.71,281.04,280.63,281.01,13625.0
2019-11-26 13:00:00,281.04,281.15,280.98,281.09,13993.0,281.04,281.15,280.98,281.09,13993.0
2019-11-26 13:10:00,281.06,281.1,280.63,280.63,17329.0,281.06,281.1,280.63,280.63,17329.0
2019-11-26 13:20:00,280.7,280.7,279.93,280.31,17490.0,280.7,280.7,279.93,280.31,17490.0
2019-11-26 13:30:00,280.36,280.46,280.16,280.18,10712.0,280.36,280.46,280.16,280.18,10712.0
2019-11-26 13:40:00,280.27,280.31,280.0,280.0,12182.0,280.27,280.31,280.0,280.0,12182.0
2019-11-26 13:50:00,280.03,280.04,279.87,279.91,18026.0,280.03,280.04,279.87,279.91,18026.0
2019-11-26 14:00:00,279.92,279.94,279.75,279.82,13337.0,279.92,279.94,279.75,279.82,13337.0
2019-11-26 14:10:00,279.77,279.83,279.51,279.55,20950.0,279.77,279.83,279.51,279.55,20950.0
2019-11-26 14:20:00,279.57,279.71,279.52,279.59,10294.0,279.57,279.71,279.52,279.59,10294.0
2019-11-26 14:30:00,279.63,279.67,279.11,279.33,21052.0,279.63,279.67,279.11,279.33,21052.0
2019-11-26 14:40:00,279.29,279.39,279.12,279.17,14927.0,279.29,279.39,279.12,279.17,14927.0
2019-11-26 14:50:00,279.18,279.29,279.03,279.06,19069.0,279.18,279.29,279.03,279.06,19069.0
2019-11-26 15:00:00,279.04,279.28,278.94,278.95,26519.0,279.04,279.28,278.94,278.95,26519.0
2019-11-26 15:10:00,278.92,279.03,278.74,278.95,20804.0,278.92,279.03,278.74,278.95,20804.0
2019-11-26 15:20:00,279.01,279.04,278.84,279.03,21708.0,279.01,279.04,278.84,279.03,21708.0
2019-11-26 15:30:00,279.05,279.32,279.02,279.23,37776.0,279.05,279.32,279.02,279.23,37776.0
2019-11-26 15:40:00,279.22,279.33,279.07,279.15,33847.0,279.22,279.33,279.07,279.15,33847.0
2019-11-26 15:50:00,279.14,279.15,278.62,278.95,118934.0,279.14,279.15,278.62,278.95,118934.0
2019-11-27 09:30:00,279.51,280.33,278.48,280.15,70051.0,279.51,280.33,278.48,280.15,70051.0
2019-11-27 09:40:00,280.13,280.24,278.1,278.38,35449.0,280.13,280.24,278.1,278.38,35449.0
2019-11-27 09:50:00,278.38,278.71,277.85,278.49,32576.0,278.38,278.71,277.85,278.49,32576.0
2019-11-27 10:00:00,278.49,279.63,278.48,279.45,15713.0,278.49,279.63,278.48,279.45,15713.0
2019-11-27 10:10:00,279.58,280.89,279.35,280.56,37746.0,279.58,280.89,279.35,280.56,37746.0
2019-11-27 10:20:00,280.45,281.4,280.24,281.37,27955.0,280.45,281.4,280.24,281.37,27955.0
2019-11-27 10:30:00,281.28,281.28,279.75,279.88,19333.0,281.28,281.28,279.75,279.88,19333.0
2019-11-27 10:40:00,279.96,280.0,279.24,279.59,49470.0,279.96,280.0,279.24,279.59,49470.0
2019-11-27 10:50:00,279.49,279.49,278.57,278.89,25051.0,279.49,279.49,278.57,278.89,25051.0
2019-11-27 11:00:00,278.97,280.77,278.97,280.54,32430.0,278.97,280.77,278.97,280.54,32430.0
2019-11-27 11:10:00,280.53,281.0,280.5,280.56,11628.0,280.53,281.0,280.5,280.56,11628.0
2019-11-27 11:20:00,280.56,281.09,280.56,280.71,9986.0,280.56,281.09,280.56,280.71,9986.0
2019-11-27 11:30:00,280.78,280.78,279.93,280.45,12896.0,280.78,280.78,279.93,280.45,12896.0
2019-11-27 11:40:00,280.43,280.85,280.35,280.85,9166.0,280.43,280.85,280.35,280.85,9166.0
2019-11-27 11:50:00,280.89,281.04,280.65,280.89,8935.0,280.89,281.04,280.65,280.89,8935.0
2019-11-27 12:00:00,280.86,280.99,280.73,280.86,10212.0,280.86,280.99,280.73,280.86,10212.0
2019-11-27 12:10:00,280.76,280.98,280.57,280.93,10086.0,280.76,280.98,280.57,280.93,10086.0
2019-11-27 12:20:00,280.91,281.08,280.55,280.96,24090.0,280.91,281.08,280.55,280.96,24090.0
2019-11-27 12:30:00,280.94,281.16,280.61,280.85,20035.0,280.94,281.16,280.61,280.85,20035.0
2019-11-27 12:40:00,280.89,281.49,280.82,281.44,14367.0,280.89,281.49,280.82,281.44,14367.0
2019-11-27 12:50:00,281.48,281.49,280.85,280.86,11417.0,281.48,281.49,280.85,280.86,11417.0
2019-11-27 13:00:00,280.92,281.3,280.92,281.19,9927.0,280.92,281.3,280.92,281.19,9927.0
2019-11-27 13:10:00,281.14,281.23,280.55,280.68,6119.0,281.14,281.23,280.55,280.68,6119.0
2019-11-27 13:20:00,280.7,280.7,280.15,280.24,8426.0,280.7,280.7,280.15,280.24,8426.0
2019-11-27 13:30:00,280.32,280.71,280.2,280.6,20660.0,280.32,280.71,280.2,280.6,20660.0
2019-11-27 13:40:00,280.57,280.64,280.28,280.3,6506.0,280.57,280.64,280.28,280.3,6506.0
2019-11-27 13:50:00,280.27,280.28,279.99,280.15,10947.0,280.27,280.28,279.99,280.15,10947.0
2019-11-27 14:00:00,280.1,280.39,279.93,280.37,12141.0,280.1,280.39,279.93,280.37,12141.0
2019-11-27 14:10:00,280.29,280.55,280.28,280.47,10328.0,280.29,280.55,280.28,280.47,10328.0
2019-11-27 14:20:00,280.47,280.68,280.04,280.12,17529.0,280.47,280.68,280.04,280.12,17529.0
2019-11-27 14:30:00,280.11,280.16,279.87,279.98,22117.0,280.11,280.16,279.87,279.98,22117.0
2019-11-27 14:40:00,279.96,280.06,279.9,279.95,16315.0,279.96,280.06,279.9,279.95,16315.0
2019-11-27 14:50:00,279.98,280.01,279.67,279.67,18770.0,279.98,280.01,279.67,279.67,18770.0
2019-11-27 15:00:00,279.66,279.84,279.6,279.78,18989.0,279.66,279.84,279.6,279.78,18989.0
2019-11-27 15:10:00,279.81,279.96,279.71,279.79,14239.0,279.81,279.96,279.71,279.79,14239.0
2019-11-27 15:20:00,279.77,279.9,279.57,279.62,14730.0,279.77,279.9,279.57,279.62,14730.0
2019-11-27 15:30:00,279.63,279.7,279.44,279.64,24878.0,279.63,279.7,279.44,279.64,24878.0
2019-11-27 15:40:00,279.68,280.55,279.68,280.55,27095.0,279.68,280.55,279.68,280.55,27095.0
2019-11-27 15:50:00,280.59,281.38,280.5,281.25,99445.0,280.59,281.38,280.5,281.25,99445.0
2019-11-29 09:30:00,280.97,281.53,280.2,281.19,41624.0,280.97,281.53,280.2,281.19,41624.0
2019-11-29 09:40:00,281.52,281.52,280.1,280.47,24582.0,281.52,281.52,280.1,280.47,24582.0
2019-11-29 09:50:00,280.56,281.25,280.56,280.8,21594.0,280.56,281.25,280.56,280.8,21594.0
2019-11-29 10:00:00,280.67,281.32,280.48,280.8,20002.0,280.67,281.32,280.48,280.8,20002.0
2019-11-29 10:10:00,280.89,281.25,280.82,280.91,9611.0,280.89,281.25,280.82,280.91,9611.0
2019-11-29 10:20:00,280.86,281.16,280.56,281.11,12451.0,280.86,281.16,280.56,281.11,12451.0
2019-11-29 10:30:00,281.12,281.12,280.54,280.84,7500.0,281.12,281.12,280.54,280.84,7500.0
2019-11-29 10:40:00,280.84,281.4,280.84,281.24,15966.0,280.84,281.4,280.84,281.24,15966.0
2019-11-29 10:50:00,281.36,281.88,281.2,281.87,24651.0,281.36,281.88,281.2,281.87,24651.0
2019-11-29 11:00:00,281.81,282.4,281.09,281.55,18711.0,281.81,282.4,281.09,281.55,18711.0
2019-11-29 11:10:00,281.79,281.9,281.67,281.83,12859.0,281.79,281.9,281.67,281.83,12859.0
2019-11-29 11:20:00,281.86,282.22,281.86,282.03,6146.0,281.86,282.22,281.86,282.03,6146.0
2019-11-29 11:30:00,282.03,282.16,281.5,281.5,10326.0,282.03,282.16,281.5,281.5,10326.0
2019-11-29 11:40:00,281.55,281.78,281.33,281.72,7932.0,281.55,281.78,281.33,281.72,7932.0
2019-11-29 11:50:00,281.7,282.01,281.63,282.01,9736.0,281.7,282.01,281.63,282.01,9736.0
2019-11-29 12:00:00,282.07,282.35,282.07,282.28,12243.0,282.07,282.35,282.07,282.28,12243.0
2019-11-29 12:10:00,282.22,282.34,281.58,281.62,17749.0,282.22,282.34,281.58,281.62,17749.0
2019-11-29 12:20:00,281.58,282.05,281.58,281.89,19051.0,281.58,282.05,281.58,281.89,19051.0
2019-11-29 12:30:00,281.78,281.94,281.58,281.61,18304.0,281.78,281.94,281.58,281.61,18304.0
2019-11-29 12:40:00,281.59,282.51,281.35,282.51,28474.0,281.59,282.51,281.35,282.51,28474.0
2019-11-29 12:50:00,282.5,283.49,282.48,283.02,71266.0,282.5,283.49,282.48,283.02,71266.0
2019-12-02 09:30:00,283.0,283.0,278.5,279.08,89044.0,283.0,283.0,278.5,279.08,89044.0
2019-12-02 09:40:00,278.81,279.16,277.28,277.38,45208.0,278.81,279.16,277.28,277.38,45208.0
2019-12-02 09:50:00,277.3,277.63,273.11,273.3,94274.0,277.3,277.63,273.11,273.3,94274.0
2019-12-02 10:00:00,273.21,273.77,272.18,273.55,72592.0,273.21,273.77,272.18,273.55,72592.0
2019-12-02 10:10:00,273.49,274.5,272.73,273.08,90959.0,273.49,274.5,272.73,273.08,90959.0
2019-12-02 10:20:00,273.1,273.17,271.27,271.84,40490.0,273.1,273.17,271.27,271.84,40490.0
2019-12-02 10:30:00,271.72,272.24,269.5,270.84,61956.0,271.72,272.24,269.5,270.84,61956.0
2019-12-02 10:40:00,270.84,272.51,270.84,271.57,29437.0,270.84,272.51,270.84,271.57,29437.0
2019-12-02 10:50:00,271.5,272.14,270.88,271.18,37128.0,271.5,272.14,270.88,271.18,37128.0
2019-12-02 11:00:00,271.08,272.4,270.99,271.8,39927.0,271.08,272.4,270.99,271.8,39927.0
2019-12-02 11:10:00,271.74,272.39,271.47,272.39,21784.0,271.74,272.39,271.47,272.39,21784.0
2019-12-02 11:20:00,272.42,273.62,272.42,273.0,38272.0,272.42,273.62,272.42,273.0,38272.0
2019-12-02 11:30:00,273.0,273.21,271.75,272.66,22413.0,273.0,273.21,271.75,272.66,22413.0
2019-12-02 11:40:00,272.76,273.99,272.76,273.83,18770.0,272.76,273.99,272.76,273.83,18770.0
2019-12-02 11:50:00,274.04,274.42,273.48,273.76,20310.0,274.04,274.42,273.48,273.76,20310.0
2019-12-02 12:00:00,273.88,274.95,273.88,274.92,25535.0,273.88,274.95,273.88,274.92,25535.0
2019-12-02 12:10:00,275.02,275.24,274.8,275.0,22135.0,275.02,275.24,274.8,275.0,22135.0
2019-12-02 12:20:00,275.04,275.49,274.5,274.9,37117.0,275.04,275.49,274.5,274.9,37117.0
2019-12-02 12:30:00,274.82,274.96,273.27,273.8,25026.0,274.82,274.96,273.27,273.8,25026.0
2019-12-02 12:40:00,273.78,274.9,273.59,274.83,19193.0,273.78,274.9,273.59,274.83,19193.0
2019-12-02 12:50:00,274.85,275.0,274.6,274.89,15641.0,274.85,275.0,274.6,274.89,15641.0
2019-12-02 13:00:00,274.94,276.11,274.77,276.11,13335.0,274.94,276.11,274.77,276.11,13335.0
2019-12-02 13:10:00,276.01,276.75,275.97,276.39,33316.0,276.01,276.75,275.97,276.39,33316.0
2019-12-02 13:20:00,276.37,277.03,276.32,276.81,14049.0,276.37,277.03,276.32,276.81,14049.0
2019-12-02 13:30:00,276.86,276.91,276.08,276.69,19525.0,276.86,276.91,276.08,276.69,19525.0
2019-12-02 13:40:00,276.67,277.01,276.53,277.01,20856.0,276.67,277.01,276.53,277.01,20856.0
2019-12-02 13:50:00,277.0,277.72,277.0,277.3,20067.0,277.0,277.72,277.0,277.3,20067.0
2019-12-02 14:00:00,277.27,277.27,276.34,276.5,18717.0,277.27,277.27,276.34,276.5,18717.0
2019-12-02 14:10:00,276.49,276.68,276.19,276.33,15289.0,276.49,276.68,276.19,276.33,15289.0
2019-12-02 14:20:00,276.39,276.56,276.19,276.38,20118.0,276.39,276.56,276.19,276.38,20118.0
2019-12-02 14:30:00,276.4,276.76,276.39,276.5,18523.0,276.4,276.76,276.39,276.5,18523.0
2019-12-02 14:40:00,276.55,276.85,276.46,276.75,28418.0,276.55,276.85,276.46,276.75,28418.0
2019-12-02 14:50:00,276.75,277.16,276.47,277.06,43624.0,276.75,277.16,276.47,277.06,43624.0
2019-12-02 15:00:00,277.09,277.51,276.98,277.3,37987.0,277.09,277.51,276.98,277.3,37987.0
2019-12-02 15:10:00,277.31,277.42,276.82,277.35,28364.0,277.31,277.42,276.82,277.35,28364.0
2019-12-02 15:20:00,277.3,277.3,276.66,276.78,54496.0,277.3,277.3,276.66,276.78,54496.0
2019-12-02 15:30:00,276.78,277.28,276.39,277.25,47273.0,276.78,277.28,276.39,277.25,47273.0
2019-12-02 15:40:00,277.24,277.99,277.16,277.89,76025.0,277.24,277.99,277.16,277.89,76025.0
2019-12-02 15:50:00,277.7,278.0,276.94,277.45,123815.0,277.7,278.0,276.94,277.45,123815.0
2019-12-03 09:30:00,271.79,276.32,271.06,274.75,109968.0,271.79,276.32,271.06,274.75,109968.0
2019-12-03 09:40:00,274.8,275.99,273.58,274.29,52869.0,274.8,275.99,273.58,274.29,52869.0
2019-12-03 09:50:00,274.12,276.82,273.7,276.82,57051.0,274.12,276.82,273.7,276.82,57051.0
2019-12-03 10:00:00,276.73,278.39,276.68,277.71,97985.0,276.73,278.39,276.68,277.71,97985.0
2019-12-03 10:10:00,277.75,279.8,277.58,279.57,56424.0,277.75,279.8,277.58,279.57,56424.0
2019-12-03 10:20:00,279.46,279.73,277.72,277.85,62612.0,279.46,279.73,277.72,277.85,62612.0
2019-12-03 10:30:00,277.74,278.03,276.44,277.86,57085.0,277.74,278.03,276.44,277.86,57085.0
2019-12-03 10:40:00,277.84,278.04,276.1,276.5,25723.0,277.84,278.04,276.1,276.5,25723.0
2019-12-03 10:50:00,276.42,277.05,275.6,277.04,137994.0,276.42,277.05,275.6,277.04,137994.0
2019-12-03 11:00:00,277.22,277.24,276.3,276.69,19138.0,277.22,277.24,276.3,276.69,19138.0
2019-12-03 11:10:00,276.78,277.62,276.7,277.03,15056.0,276.78,277.62,276.7,277.03,15056.0
2019-12-03 11:20:00,276.89,277.16,276.6,276.88,16826.0,276.89,277.16,276.6,276.88,16826.0
2019-12-03 11:30:00,276.92,277.69,276.75,277.53,17243.0,276.92,277.69,276.75,277.53,17243.0
2019-12-03 11:40:00,277.54,277.62,277.15,277.38,21374.0,277.54,277.62,277.15,277.38,21374.0
2019-12-03 11:50:00,277.53,277.97,277.25,277.36,17943.0,277.53,277.97,277.25,277.36,17943.0
2019-12-03 12:00:00,277.38,277.45,276.92,277.29,13795.0,277.38,277.45,276.92,277.29,13795.0
2019-12-03 12:10:00,277.32,278.35,277.32,278.21,25893.0,277.32,278.35,277.32,278.21,25893.0
2019-12-03 12:20:00,278.0,278.83,277.86,278.58,24375.0,278.0,278.83,277.86,278.58,24375.0
2019-12-03 12:30:00,278.69,278.78,278.12,278.69,24374.0,278.69,278.78,278.12,278.69,24374.0
2019-12-03 12:40:00,278.72,279.03,278.45,278.64,34365.0,278.72,279.03,278.45,278.64,34365.0
2019-12-03 12:50:00,278.6,278.66,277.99,278.66,20866.0,278.6,278.66,277.99,278.66,20866.0
2019-12-03 13:00:00,278.6,279.52,278.57,279.3,27232.0,278.6,279.52,278.57,279.3,27232.0
2019-12-03 13:10:00,279.34,280.0,279.24,279.24,82314.0,279.34,280.0,279.24,279.24,82314.0
2019-12-03 13:20:00,279.24,279.57,278.41,278.88,38307.0,279.24,279.57,278.41,278.88,38307.0
2019-12-03 13:30:00,278.91,279.15,278.72,278.85,9871.0,278.91,279.15,278.72,278.85,9871.0
2019-12-03 13:40:00,278.84,278.84,278.19,278.44,14117.0,278.84,278.84,278.19,278.44,14117.0
2019-12-03 13:50:00,278.44,278.72,278.3,278.64,9521.0,278.44,278.72,278.3,278.64,9521.0
2019-12-03 14:00:00,278.69,279.28,278.56,278.77,12180.0,278.69,279.28,278.56,278.77,12180.0
2019-12-03 14:10:00,278.78,278.79,278.19,278.22,9599.0,278.78,278.79,278.19,278.22,9599.0
2019-12-03 14:20:00,278.04,278.18,277.59,277.77,12128.0,278.04,278.18,277.59,277.77,12128.0
2019-12-03 14:30:00,277.74,278.26,277.68,278.26,12323.0,277.74,278.26,277.68,278.26,12323.0
2019-12-03 14:40:00,278.28,278.63,278.28,278.49,9258.0,278.28,278.63,278.28,278.49,9258.0
2019-12-03 14:50:00,278.56,278.68,278.29,278.29,12038.0,278.56,278.68,278.29,278.29,12038.0
2019-12-03 15:00:00,278.31,278.49,277.86,277.9,20096.0,278.31,278.49,277.86,277.9,20096.0
2019-12-03 15:10:00,277.85,278.43,277.85,278.26,17020.0,277.85,278.43,277.85,278.26,17020.0
2019-12-03 15:20:00,278.3,279.32,278.26,279.21,18479.0,278.3,279.32,278.26,279.21,18479.0
2019-12-03 15:30:00,279.25,279.25,278.77,278.96,21854.0,279.25,279.25,278.77,278.96,21854.0
2019-12-03 15:40:00,278.92,278.94,278.39,278.85,35449.0,278.92,278.94,278.39,278.85,35449.0
2019-12-03 15:50:00,278.97,279.7,278.9,279.0,114163.0,278.97,279.7,278.9,279.0,114163.0
2019-12-04 09:30:00,277.87,277.87,275.24,275.87,76268.0,277.87,277.87,275.24,275.87,76268.0
2019-12-04 09:40:00,275.9,276.01,274.45,274.78,46072.0,275.9,276.01,274.45,274.78,46072.0
2019-12-04 09:50:00,274.51,276.88,274.29,276.47,39160.0,274.51,276.88,274.29,276.47,39160.0
2019-12-04 10:00:00,276.44,278.07,276.35,277.24,30960.0,276.44,278.07,276.35,277.24,30960.0
2019-12-04 10:10:00,276.94,276.97,275.08,275.79,23696.0,276.94,276.97,275.08,275.79,23696.0
2019-12-04 10:20:00,275.83,275.92,274.36,274.9,33907.0,275.83,275.92,274.36,274.9,33907.0
2019-12-04 10:30:00,274.87,275.69,274.39,275.18,28215.0,274.87,275.69,274.39,275.18,28215.0
2019-12-04 10:40:00,275.36,275.79,275.15,275.61,13381.0,275.36,275.79,275.15,275.61,13381.0
2019-12-04 10:50:00,275.8,276.06,275.6,276.0,30491.0,275.8,276.06,275.6,276.0,30491.0
2019-12-04 11:00:00,275.89,276.15,274.56,274.72,27791.0,275.89,276.15,274.56,274.72,27791.0
2019-12-04 11:10:00,274.65,275.18,274.48,274.81,24034.0,274.65,275.18,274.48,274.81,24034.0
2019-12-04 11:20:00,274.75,274.83,274.32,274.34,18308.0,274.75,274.83,274.32,274.34,18308.0
2019-12-04 11:30:00,274.42,274.57,274.14,274.25,32006.0,274.42,274.57,274.14,274.25,32006.0
2019-12-04 11:40:00,274.21,274.6,274.14,274.36,11269.0,274.21,274.6,274.14,274.36,11269.0
2019-12-04 11:50:00,274.25,274.33,273.18,273.2,19904.0,274.25,274.33,273.18,273.2,19904.0
2019-12-04 12:00:00,273.17,274.06,273.14,273.88,14708.0,273.17,274.06,273.14,273.88,14708.0
2019-12-04 12:10:00,273.88,273.88,272.94,273.58,13812.0,273.88,273.88,272.94,273.58,13812.0
2019-12-04 12:20:00,273.64,273.86,273.46,273.64,9477.0,273.64,273.86,273.46,273.64,9477.0
2019-12-04 12:30:00,273.8,273.96,273.43,273.86,9794.0,273.8,273.96,273.43,273.86,9794.0
2019-12-04 12:40:00,273.84,273.99,273.66,273.99,12019.0,273.84,273.99,273.66,273.99,12019.0
2019-12-04 12:50:00,274.0,275.04,273.87,273.95,24889.0,274.0,275.04,273.87,273.95,24889.0
2019-12-04 13:00:00,273.99,274.01,273.51,273.82,54909.0,273.99,274.01,273.51,273.82,54909.0
2019-12-04 13:10:00,273.83,274.04,273.21,273.29,35098.0,273.83,274.04,273.21,273.29,35098.0
2019-12-04 13:20:00,273.27,273.72,273.12,273.43,23958.0,273.27,273.72,273.12,273.43,23958.0
2019-12-04 13:30:00,273.42,273.55,273.19,273.23,27975.0,273.42,273.55,273.19,273.23,27975.0
2019-12-04 13:40:00,273.26,273.68,273.12,273.21,16759.0,273.26,273.68,273.12,273.21,16759.0
2019-12-04 13:50:00,273.3,273.5,272.8,273.22,29919.0,273.3,273.5,272.8,273.22,29919.0
2019-12-04 14:00:00,273.39,273.7,273.11,273.56,30360.0,273.39,273.7,273.11,273.56,30360.0
2019-12-04 14:10:00,273.57,273.74,273.33,273.71,27371.0,273.57,273.74,273.33,273.71,27371.0
2019-12-04 14:20:00,273.73,273.88,273.47,273.62,39946.0,273.73,273.88,273.47,273.62,39946.0
2019-12-04 14:30:00,273.65,274.2,273.45,274.1,29819.0,273.65,274.2,273.45,274.1,29819.0
2019-12-04 14:40:00,274.1,274.17,273.76,274.0,24202.0,274.1,274.17,273.76,274.0,24202.0
2019-12-04 14:50:00,274.0,274.1,273.92,274.06,34157.0,274.0,274.1,273.92,274.06,34157.0
2019-12-04 15:00:00,274.05,274.61,274.0,274.37,64675.0,274.05,274.61,274.0,274.37,64675.0
2019-12-04 15:10:00,274.4,274.5,274.11,274.34,15357.0,274.4,274.5,274.11,274.34,15357.0
2019-12-04 15:20:00,274.3,274.46,274.28,274.4,17097.0,274.3,274.46,274.28,274.4,17097.0
2019-12-04 15:30:00,274.39,274.43,273.91,274.19,27521.0,274.39,274.43,273.91,274.19,27521.0
2019-12-04 15:40:00,274.17,274.64,274.05,274.27,38311.0,274.17,274.64,274.05,274.27,38311.0
2019-12-04 15:50:00,274.32,274.57,273.4,273.92,142456.0,274.32,274.57,273.4,273.92,142456.0
2019-12-05 09:30:00,273.0,274.82,272.9,274.7,50565.0,273.0,274.82,272.9,274.7,50565.0
2019-12-05 09:40:00,274.36,277.25,274.16,275.93,26899.0,274.36,277.25,274.16,275.93,26899.0
2019-12-05 09:50:00,275.75,276.19,273.99,274.16,29523.0,275.75,276.19,273.99,274.16,29523.0
2019-12-05 10:00:00,274.49,274.66,272.34,272.43,30036.0,274.49,274.66,272.34,272.43,30036.0
2019-12-05 10:10:00,272.79,272.79,271.86,272.6,28167.0,272.79,272.79,271.86,272.6,28167.0
2019-12-05 10:20:00,272.48,273.12,272.12,272.95,21588.0,272.48,273.12,272.12,272.95,21588.0
2019-12-05 10:30:00,273.11,273.63,272.98,273.2,22675.0,273.11,273.63,272.98,273.2,22675.0
2019-12-05 10:40:00,273.21,273.57,272.53,272.81,15185.0,273.21,273.57,272.53,272.81,15185.0
2019-12-05 10:50:00,272.84,273.44,272.73,273.32,24098.0,272.84,273.44,272.73,273.32,24098.0
2019-12-05 11:00:00,273.25,273.55,272.81,272.85,17244.0,273.25,273.55,272.81,272.85,17244.0
2019-12-05 11:10:00,272.98,273.78,272.9,273.78,24397.0,272.98,273.78,272.9,273.78,24397.0
2019-12-05 11:20:00,274.0,274.33,273.45,273.64,10781.0,274.0,274.33,273.45,273.64,10781.0
2019-12-05 11:30:00,273.73,274.08,273.43,273.95,7030.0,273.73,274.08,273.43,273.95,7030.0
2019-12-05 11:40:00,273.96,274.2,273.7,273.81,4598.0,273.96,274.2,273.7,273.81,4598.0
2019-12-05 11:50:00,273.83,273.95,273.46,273.46,4129.0,273.83,273.95,273.46,273.46,4129.0
2019-12-05 12:00:00,273.35,273.61,273.28,273.58,3916.0,273.35,273.61,273.28,273.58,3916.0
2019-12-05 12:10:00,273.62,273.72,273.5,273.72,2400.0,273.62,273.72,273.5,273.72,2400.0
2019-12-05 12:20:00,273.64,273.66,273.15,273.25,5926.0,273.64,273.66,273.15,273.25,5926.0
2019-12-05 12:30:00,273.24,273.55,273.05,273.55,7370.0,273.24,273.55,273.05,273.55,7370.0
2019-12-05 12:40:00,273.54,273.54,272.74,272.97,8792.0,273.54,273.54,272.74,272.97,8792.0
2019-12-05 12:50:00,272.95,273.08,272.59,272.59,4479.0,272.95,273.08,272.59,272.59,4479.0
2019-12-05 13:00:00,272.5,272.85,272.46,272.85,5148.0,272.5,272.85,272.46,272.85,5148.0
2019-12-05 13:10:00,272.91,273.22,272.86,272.93,3002.0,272.91,273.22,272.86,272.93,3002.0
2019-12-05 13:20:00,272.95,273.24,272.83,273.01,4040.0,272.95,273.24,272.83,273.01,4040.0
2019-12-05 13:30:00,273.11,273.18,272.84,272.97,7602.0,273.11,273.18,272.84,272.97,7602.0
2019-12-05 13:40:00,272.97,273.32,272.85,273.29,3165.0,272.97,273.32,272.85,273.29,3165.0
2019-12-05 13:50:00,273.13,273.48,273.07,273.43,6878.0,273.13,273.48,273.07,273.43,6878.0
2019-12-05 14:00:00,273.35,273.62,273.31,273.35,9378.0,273.35,273.62,273.31,273.35,9378.0
2019-12-05 14:10:00,273.44,273.59,273.21,273.29,7374.0,273.44,273.59,273.21,273.29,7374.0
2019-12-05 14:20:00,273.35,273.56,273.09,273.56,8379.0,273.35,273.56,273.09,273.56,8379.0
2019-12-05 14:30:00,273.56,273.81,273.44,273.63,6686.0,273.56,273.81,273.44,273.63,6686.0
2019-12-05 14:40:00,273.62,273.75,273.54,273.61,6533.0,273.62,273.75,273.54,273.61,6533.0
2019-12-05 14:50:00,273.68,273.84,272.75,273.4,19031.0,273.68,273.84,272.75,273.4,19031.0
2019-12-05 15:00:00,273.38,273.59,273.18,273.29,15308.0,273.38,273.59,273.18,273.29,15308.0
2019-12-05 15:10:00,273.32,273.53,273.07,273.1,12533.0,273.32,273.53,273.07,273.1,12533.0
2019-12-05 15:20:00,273.15,273.16,272.98,273.01,13559.0,273.15,273.16,272.98,273.01,13559.0
2019-12-05 15:30:00,273.01,273.03,272.67,272.86,19982.0,273.01,273.03,272.67,272.86,19982.0
2019-12-05 15:40:00,272.88,273.35,272.88,273.23,51076.0,272.88,273.35,272.88,273.23,51076.0
2019-12-05 15:50:00,273.2,273.58,272.82,273.13,102818.0,273.2,273.58,272.82,273.13,102818.0
2019-12-06 09:30:00,274.9,275.31,273.4,274.28,41675.0,274.9,275.31,273.4,274.28,41675.0
2019-12-06 09:40:00,274.32,274.42,273.27,274.11,26317.0,274.32,274.42,273.27,274.11,26317.0
2019-12-06 09:50:00,274.2,274.81,273.76,274.03,35053.0,274.2,274.81,273.76,274.03,35053.0
2019-12-06 10:00:00,274.01,274.33,273.68,274.25,22709.0,274.01,274.33,273.68,274.25,22709.0
2019-12-06 10:10:00,274.25,274.26,273.01,273.11,23841.0,274.25,274.26,273.01,273.11,23841.0
2019-12-06 10:20:00,273.12,273.35,272.2,273.07,34824.0,273.12,273.35,272.2,273.07,34824.0
2019-12-06 10:30:00,273.15,273.42,272.42,272.91,17457.0,273.15,273.42,272.42,272.91,17457.0
2019-12-06 10:40:00,272.93,273.35,272.7,273.1,24453.0,272.93,273.35,272.7,273.1,24453.0
2019-12-06 10:50:00,273.15,273.29,272.52,272.52,19397.0,273.15,273.29,272.52,272.52,19397.0
2019-12-06 11:00:00,272.56,273.1,271.87,272.04,40828.0,272.56,273.1,271.87,272.04,40828.0
2019-12-06 11:10:00,272.11,272.49,271.7,271.92,19209.0,272.11,272.49,271.7,271.92,19209.0
2019-12-06 11:20:00,271.88,272.01,271.62,271.9,20257.0,271.88,272.01,271.62,271.9,20257.0
2019-12-06 11:30:00,271.89,272.0,271.63,271.97,39186.0,271.89,272.0,271.63,271.97,39186.0
2019-12-06 11:40:00,271.94,272.53,271.91,272.15,19074.0,271.94,272.53,271.91,272.15,19074.0
2019-12-06 11:50:00,272.12,272.44,271.82,271.82,20987.0,272.12,272.44,271.82,271.82,20987.0
2019-12-06 12:00:00,271.88,272.51,271.83,272.3,14292.0,271.88,272.51,271.83,272.3,14292.0
2019-12-06 12:10:00,272.28,272.92,272.28,272.81,12920.0,272.28,272.92,272.28,272.81,12920.0
2019-12-06 12:20:00,272.77,272.8,272.02,272.24,33642.0,272.77,272.8,272.02,272.24,33642.0
2019-12-06 12:30:00,272.21,272.27,271.98,272.23,9815.0,272.21,272.27,271.98,272.23,9815.0
2019-12-06 12:40:00,272.27,272.41,272.05,272.05,59301.0,272.27,272.41,272.05,272.05,59301.0
2019-12-06 12:50:00,272.08,272.09,271.54,271.9,21164.0,272.08,272.09,271.54,271.9,21164.0
2019-12-06 13:00:00,271.93,271.93,271.12,271.33,28098.0,271.93,271.93,271.12,271.33,28098.0
2019-12-06 13:10:00,271.33,271.44,270.5,271.0,30329.0,271.33,271.44,270.5,271.0,30329.0
2019-12-06 13:20:00,270.99,271.07,270.49,270.57,19402.0,270.99,271.07,270.49,270.57,19402.0
2019-12-06 13:30:00,270.57,270.62,270.31,270.51,15768.0,270.57,270.62,270.31,270.51,15768.0
2019-12-06 13:40:00,270.52,270.55,270.07,270.1,41474.0,270.52,270.55,270.07,270.1,41474.0
2019-12-06 13:50:00,270.1,270.54,270.01,270.44,22683.0,270.1,270.54,270.01,270.44,22683.0
2019-12-06 14:00:00,270.36,270.5,270.07,270.08,23000.0,270.36,270.5,270.07,270.08,23000.0
2019-12-06 14:10:00,270.05,270.08,269.62,269.93,33707.0,270.05,270.08,269.62,269.93,33707.0
2019-12-06 14:20:00,269.87,270.47,269.86,270.47,18353.0,269.87,270.47,269.86,270.47,18353.0
2019-12-06 14:30:00,270.48,270.83,270.08,270.79,22280.0,270.48,270.83,270.08,270.79,22280.0
2019-12-06 14:40:00,270.75,271.27,270.75,271.2,13355.0,270.75,271.27,270.75,271.2,13355.0
2019-12-06 14:50:00,271.2,271.41,271.06,271.16,17838.0,271.2,271.41,271.06,271.16,17838.0
2019-12-06 15:00:00,271.19,271.36,271.03,271.03,11319.0,271.19,271.36,271.03,271.03,11319.0
2019-12-06 15:10:00,271.06,271.16,270.71,270.96,18284.0,271.06,271.16,270.71,270.96,18284.0
2019-12-06 15:20:00,270.97,271.17,270.86,271.06,13032.0,270.97,271.17,270.86,271.06,13032.0
2019-12-06 15:30:00,271.0,271.5,270.96,271.5,29841.0,271.0,271.5,270.96,271.5,29841.0
2019-12-06 15:40:00,271.47,272.03,271.4,271.74,54971.0,271.47,272.03,271.4,271.74,54971.0
2019-12-06 15:50:00,271.77,272.26,271.62,271.95,152019.0,271.77,272.26,271.62,271.95,152019.0
2019-12-09 09:30:00,271.77,272.6,271.1,271.61,23924.0,271.77,272.6,271.1,271.61,23924.0
2019-12-09 09:40:00,271.6,272.0,270.35,271.06,16854.0,271.6,272.0,270.35,271.06,16854.0
2019-12-09 09:50:00,270.96,271.62,270.65,270.99,21947.0,270.96,271.62,270.65,270.99,21947.0
2019-12-09 10:00:00,271.03,271.48,270.68,271.01,16778.0,271.03,271.48,270.68,271.01,16778.0
2019-12-09 10:10:00,270.93,271.16,270.15,270.24,27929.0,270.93,271.16,270.15,270.24,27929.0
2019-12-09 10:20:00,270.35,270.79,270.07,270.41,27430.0,270.35,270.79,270.07,270.41,27430.0
2019-12-09 10:30:00,270.48,271.19,270.37,271.09,10535.0,270.48,271.19,270.37,271.09,10535.0
2019-12-09 10:40:00,271.11,271.23,270.81,271.12,10842.0,271.11,271.23,270.81,271.12,10842.0
2019-12-09 10:50:00,270.98,271.42,270.92,271.14,7183.0,270.98,271.42,270.92,271.14,7183.0
2019-12-09 11:00:00,271.1,271.16,270.42,270.69,8663.0,271.1,271.16,270.42,270.69,8663.0
2019-12-09 11:10:00,270.64,270.66,269.83,269.88,13278.0,270.64,270.66,269.83,269.88,13278.0
2019-12-09 11:20:00,269.88,270.13,269.61,269.89,26229.0,269.88,270.13,269.61,269.89,26229.0
2019-12-09 11:30:00,269.81,270.22,269.72,270.22,15174.0,269.81,270.22,269.72,270.22,15174.0
2019-12-09 11:40:00,270.22,270.24,269.93,270.21,28233.0,270.22,270.24,269.93,270.21,28233.0
2019-12-09 11:50:00,270.22,270.26,269.98,270.23,7097.0,270.22,270.26,269.98,270.23,7097.0
2019-12-09 12:00:00,270.25,270.37,270.09,270.29,7721.0,270.25,270.37,270.09,270.29,7721.0
2019-12-09 12:10:00,270.34,271.09,270.33,270.75,10363.0,270.34,271.09,270.33,270.75,10363.0
2019-12-09 12:20:00,270.64,270.85,270.51,270.63,9353.0,270.64,270.85,270.51,270.63,9353.0
2019-12-09 12:30:00,270.57,270.93,270.56,270.66,6358.0,270.57,270.93,270.56,270.66,6358.0
2019-12-09 12:40:00,270.66,271.02,270.65,270.76,9480.0,270.66,271.02,270.65,270.76,9480.0
2019-12-09 12:50:00,270.76,271.39,270.69,271.33,8136.0,270.76,271.39,270.69,271.33,8136.0
2019-12-09 13:00:00,271.3,271.3,270.78,271.05,7422.0,271.3,271.3,270.78,271.05,7422.0
2019-12-09 13:10:00,271.04,271.33,270.9,270.9,9718.0,271.04,271.33,270.9,270.9,9718.0
2019-12-09 13:20:00,270.9,270.99,270.51,270.96,19414.0,270.9,270.99,270.51,270.96,19414.0
2019-12-09 13:30:00,270.96,271.08,270.84,270.9,6859.0,270.96,271.08,270.84,270.9,6859.0
2019-12-09 13:40:00,270.94,271.33,270.94,271.29,6502.0,270.94,271.33,270.94,271.29,6502.0
2019-12-09 13:50:00,271.33,271.6,271.29,271.6,10331.0,271.33,271.6,271.29,271.6,10331.0
2019-12-09 14:00:00,271.61,271.64,270.69,270.81,10467.0,271.61,271.64,270.69,270.81,10467.0
2019-12-09 14:10:00,270.63,270.75,270.28,270.52,9397.0,270.63,270.75,270.28,270.52,9397.0
2019-12-09 14:20:00,270.49,270.99,270.39,270.99,9641.0,270.49,270.99,270.39,270.99,9641.0
2019-12-09 14:30:00,271.0,271.07,270.72,270.74,12006.0,271.0,271.07,270.72,270.74,12006.0
2019-12-09 14:40:00,270.76,270.77,270.57,270.57,9080.0,270.76,270.77,270.57,270.57,9080.0
2019-12-09 14:50:00,270.56,270.6,270.33,270.38,8849.0,270.56,270.6,270.33,270.38,8849.0
2019-12-09 15:00:00,270.34,270.54,270.33,270.51,14650.0,270.34,270.54,270.33,270.51,14650.0
2019-12-09 15:10:00,270.51,270.77,270.38,270.64,17592.0,270.51,270.77,270.38,270.64,17592.0
2019-12-09 15:20:00,270.66,270.74,270.22,270.25,18608.0,270.66,270.74,270.22,270.25,18608.0
2019-12-09 15:30:00,270.24,270.25,269.76,269.84,23061.0,270.24,270.25,269.76,269.84,23061.0
2019-12-09 15:40:00,269.78,270.21,269.73,270.21,25117.0,269.78,270.21,269.73,270.21,25117.0
2019-12-09 15:50:00,270.27,270.27,269.76,269.82,71368.0,270.27,270.27,269.76,269.82,71368.0
2019-12-10 09:30:00,270.0,270.64,268.82,270.4,45998.0,270.0,270.64,268.82,270.4,45998.0
2019-12-10 09:40:00,270.22,272.0,270.11,271.61,34313.0,270.22,272.0,270.11,271.61,34313.0
2019-12-10 09:50:00,271.65,272.45,271.15,272.0,26136.0,271.65,272.45,271.15,272.0,26136.0
2019-12-10 10:00:00,271.77,272.03,271.18,271.18,16071.0,271.77,272.03,271.18,271.18,16071.0
2019-12-10 10:10:00,271.18,271.87,270.91,271.3,11484.0,271.18,271.87,270.91,271.3,11484.0
2019-12-10 10:20:00,270.98,270.98,270.47,270.83,12628.0,270.98,270.98,270.47,270.83,12628.0
2019-12-10 10:30:00,270.79,271.0,270.08,270.29,27575.0,270.79,271.0,270.08,270.29,27575.0
2019-12-10 10:40:00,270.39,270.4,269.64,269.65,20453.0,270.39,270.4,269.64,269.65,20453.0
2019-12-10 10:50:00,269.69,269.7,269.2,269.35,16382.0,269.69,269.7,269.2,269.35,16382.0
2019-12-10 11:00:00,269.39,270.2,268.76,270.01,37770.0,269.39,270.2,268.76,270.01,37770.0
2019-12-10 11:10:00,270.07,270.57,269.5,269.56,32574.0,270.07,270.57,269.5,269.56,32574.0
2019-12-10 11:20:00,269.55,269.55,269.13,269.27,10364.0,269.55,269.55,269.13,269.27,10364.0
2019-12-10 11:30:00,269.34,269.34,268.27,268.38,14551.0,269.34,269.34,268.27,268.38,14551.0
2019-12-10 11:40:00,268.45,268.57,268.24,268.41,10580.0,268.45,268.57,268.24,268.41,10580.0
2019-12-10 11:50:00,268.43,268.52,268.1,268.37,10505.0,268.43,268.52,268.1,268.37,10505.0
2019-12-10 12:00:00,268.36,268.36,268.01,268.06,20167.0,268.36,268.36,268.01,268.06,20167.0
2019-12-10 12:10:00,268.01,268.07,267.63,268.0,19374.0,268.01,268.07,267.63,268.0,19374.0
2019-12-10 12:20:00,268.12,268.31,267.75,268.07,12128.0,268.12,268.31,267.75,268.07,12128.0
2019-12-10 12:30:00,268.12,268.78,268.05,268.69,17576.0,268.12,268.78,268.05,268.69,17576.0
2019-12-10 12:40:00,268.65,268.65,268.1,268.24,7084.0,268.65,268.65,268.1,268.24,7084.0
2019-12-10 12:50:00,268.29,268.43,268.0,268.42,14300.0,268.29,268.43,268.0,268.42,14300.0
2019-12-10 13:00:00,268.43,268.94,268.41,268.5,15090.0,268.43,268.94,268.41,268.5,15090.0
2019-12-10 13:10:00,268.5,268.7,268.32,268.56,9002.0,268.5,268.7,268.32,268.56,9002.0
2019-12-10 13:20:00,268.56,268.56,267.99,267.99,8871.0,268.56,268.56,267.99,267.99,8871.0
2019-12-10 13:30:00,268.01,268.23,267.93,268.12,9567.0,268.01,268.23,267.93,268.12,9567.0
2019-12-10 13:40:00,268.06,268.09,267.78,267.82,6500.0,268.06,268.09,267.78,267.82,6500.0
2019-12-10 13:50:00,267.83,267.85,267.14,267.22,22083.0,267.83,267.85,267.14,267.22,22083.0
2019-12-10 14:00:00,267.31,267.49,266.92,267.27,13526.0,267.31,267.49,266.92,267.27,13526.0
2019-12-10 14:10:00,267.28,267.6,267.28,267.3,13313.0,267.28,267.6,267.28,267.3,13313.0
2019-12-10 14:20:00,267.29,267.7,267.22,267.41,14864.0,267.29,267.7,267.22,267.41,14864.0
2019-12-10 14:30:00,267.42,267.61,266.94,266.94,15260.0,267.42,267.61,266.94,266.94,15260.0
2019-12-10 14:40:00,266.97,267.32,266.94,267.24,15423.0,266.97,267.32,266.94,267.24,15423.0
2019-12-10 14:50:00,267.23,267.31,267.02,267.1,16973.0,267.23,267.31,267.02,267.1,16973.0
2019-12-10 15:00:00,267.06,267.28,266.79,266.79,26177.0,267.06,267.28,266.79,266.79,26177.0
2019-12-10 15:10:00,266.82,267.28,266.72,267.09,50006.0,266.82,267.28,266.72,267.09,50006.0
2019-12-10 15:20:00,267.1,267.16,266.54,266.73,88968.0,267.1,267.16,266.54,266.73,88968.0
2019-12-10 15:30:00,266.74,266.81,266.2,266.26,35052.0,266.74,266.81,266.2,266.26,35052.0
2019-12-10 15:40:00,266.3,266.75,266.29,266.65,33829.0,266.3,266.75,266.29,266.65,33829.0
2019-12-10 15:50:00,266.62,267.02,266.58,266.86,101060.0,266.62,267.02,266.58,266.86,101060.0
2019-12-11 09:30:00,266.0,266.98,264.36,265.04,67849.0,266.0,266.98,264.36,265.04,67849.0
2019-12-11 09:40:00,265.04,265.21,263.53,264.34,28291.0,265.04,265.21,263.53,264.34,28291.0
2019-12-11 09:50:00,264.36,266.51,264.35,266.16,77392.0,264.36,266.51,264.35,266.16,77392.0
2019-12-11 10:00:00,266.17,266.2,265.65,265.87,24397.0,266.17,266.2,265.65,265.87,24397.0
2019-12-11 10:10:00,265.91,266.51,265.5,266.36,31611.0,265.91,266.51,265.5,266.36,31611.0
2019-12-11 10:20:00,266.38,266.38,265.25,265.25,75036.0,266.38,266.38,265.25,265.25,75036.0
2019-12-11 10:30:00,265.28,265.43,264.74,264.99,25650.0,265.28,265.43,264.74,264.99,25650.0
2019-12-11 10:40:00,264.92,265.85,264.92,265.7,37221.0,264.92,265.85,264.92,265.7,37221.0
2019-12-11 10:50:00,265.63,266.0,264.58,265.0,45571.0,265.63,266.0,264.58,265.0,45571.0
2019-12-11 11:00:00,264.91,265.32,264.87,265.32,17477.0,264.91,265.32,264.87,265.32,17477.0
2019-12-11 11:10:00,265.26,266.0,265.11,265.6,13649.0,265.26,266.0,265.11,265.6,13649.0
2019-12-11 11:20:00,265.62,266.13,265.36,265.67,15871.0,265.62,266.13,265.36,265.67,15871.0
2019-12-11 11:30:00,265.68,266.19,265.05,265.61,30434.0,265.68,266.19,265.05,265.61,30434.0
2019-12-11 11:40:00,265.62,266.29,265.56,266.05,30525.0,265.62,266.29,265.56,266.05,30525.0
2019-12-11 11:50:00,266.11,266.32,265.45,265.63,17058.0,266.11,266.32,265.45,265.63,17058.0
2019-12-11 12:00:00,265.61,265.76,265.14,265.71,10571.0,265.61,265.76,265.14,265.71,10571.0
2019-12-11 12:10:00,265.7,266.16,265.58,266.16,12937.0,265.7,266.16,265.58,266.16,12937.0
2019-12-11 12:20:00,266.17,266.52,265.82,265.96,80018.0,266.17,266.52,265.82,265.96,80018.0
2019-12-11 12:30:00,265.98,266.03,265.76,265.77,11317.0,265.98,266.03,265.76,265.77,11317.0
2019-12-11 12:40:00,265.84,266.08,265.56,265.77,12883.0,265.84,266.08,265.56,265.77,12883.0
2019-12-11 12:50:00,265.79,266.0,265.29,265.37,22289.0,265.79,266.0,265.29,265.37,22289.0
2019-12-11 13:00:00,265.4,265.68,265.27,265.42,21542.0,265.4,265.68,265.27,265.42,21542.0
2019-12-11 13:10:00,265.37,265.4,265.06,265.14,13876.0,265.37,265.4,265.06,265.14,13876.0
2019-12-11 13:20:00,265.14,265.37,264.81,265.37,10522.0,265.14,265.37,264.81,265.37,10522.0
2019-12-11 13:30:00,265.37,265.51,265.17,265.31,7813.0,265.37,265.51,265.17,265.31,7813.0
2019-12-11 13:40:00,265.32,265.72,265.22,265.36,19013.0,265.32,265.72,265.22,265.36,19013.0
2019-12-11 13:50:00,265.3,265.73,265.15,265.15,9921.0,265.3,265.73,265.15,265.15,9921.0
2019-12-11 14:00:00,265.15,265.99,264.76,265.92,13210.0,265.15,265.99,264.76,265.92,13210.0
2019-12-11 14:10:00,265.93,266.25,265.53,265.86,19346.0,265.93,266.25,265.53,265.86,19346.0
2019-12-11 14:20:00,265.77,266.18,265.77,265.92,80010.0,265.77,266.18,265.77,265.92,80010.0
2019-12-11 14:30:00,265.98,266.49,265.7,266.41,72853.0,265.98,266.49,265.7,266.41,72853.0
2019-12-11 14:40:00,266.36,267.22,266.26,267.22,17202.0,266.36,267.22,266.26,267.22,17202.0
2019-12-11 14:50:00,267.24,268.04,267.24,267.78,26608.0,267.24,268.04,267.24,267.78,26608.0
2019-12-11 15:00:00,267.83,268.15,267.65,268.03,23875.0,267.83,268.15,267.65,268.03,23875.0
2019-12-11 15:10:00,268.03,268.19,267.39,267.39,19855.0,268.03,268.19,267.39,267.39,19855.0
2019-12-11 15:20:00,267.42,267.92,267.4,267.81,32934.0,267.42,267.92,267.4,267.81,32934.0
2019-12-11 15:30:00,267.78,267.95,267.57,267.86,17587.0,267.78,267.95,267.57,267.86,17587.0
2019-12-11 15:40:00,267.85,268.09,267.4,267.49,29060.0,267.85,268.09,267.4,267.49,29060.0
2019-12-11 15:50:00,267.49,267.81,267.27,267.3,88561.0,267.49,267.81,267.27,267.3,88561.0
2019-12-12 09:30:00,266.36,266.78,264.08,266.78,44592.0,266.36,266.78,264.08,266.78,44592.0
2019-12-12 09:40:00,266.4,266.64,265.43,265.76,24928.0,266.4,266.64,265.43,265.76,24928.0
2019-12-12 09:50:00,265.93,266.49,265.0,266.49,49868.0,265.93,266.49,265.0,266.49,49868.0
2019-12-12 10:00:00,266.42,266.51,265.32,266.48,19055.0,266.42,266.51,265.32,266.48,19055.0
2019-12-12 10:10:00,266.14,266.65,266.06,266.49,45875.0,266.14,266.65,266.06,266.49,45875.0
2019-12-12 10:20:00,266.54,268.22,266.54,268.09,23332.0,266.54,268.22,266.54,268.09,23332.0
2019-12-12 10:30:00,268.0,268.59,267.85,268.27,15893.0,268.0,268.59,267.85,268.27,15893.0
2019-12-12 10:40:00,268.25,268.25,267.55,267.69,49831.0,268.25,268.25,267.55,267.69,49831.0
2019-12-12 10:50:00,267.82,268.57,267.57,268.28,23918.0,267.82,268.57,267.57,268.28,23918.0
2019-12-12 11:00:00,268.31,268.41,267.62,267.97,21023.0,268.31,268.41,267.62,267.97,21023.0
2019-12-12 11:10:00,268.0,268.09,267.55,267.58,37423.0,268.0,268.09,267.55,267.58,37423.0
2019-12-12 11:20:00,267.52,267.52,266.14,266.38,35409.0,267.52,267.52,266.14,266.38,35409.0
2019-12-12 11:30:00,266.28,267.14,266.03,267.03,32656.0,266.28,267.14,266.03,267.03,32656.0
2019-12-12 11:40:00,266.97,267.52,266.95,267.4,10529.0,266.97,267.52,266.95,267.4,10529.0
2019-12-12 11:50:00,267.3,267.57,266.58,267.33,8015.0,267.3,267.57,266.58,267.33,8015.0
2019-12-12 12:00:00,267.35,267.35,266.89,267.2,28176.0,267.35,267.35,266.89,267.2,28176.0
2019-12-12 12:10:00,267.23,267.57,266.72,266.75,17049.0,267.23,267.57,266.72,266.75,17049.0
2019-12-12 12:20:00,266.75,267.36,266.61,267.31,13546.0,266.75,267.36,266.61,267.31,13546.0
2019-12-12 12:30:00,267.31,267.45,267.08,267.08,31049.0,267.31,267.45,267.08,267.08,31049.0
2019-12-12 12:40:00,267.13,267.13,266.86,267.04,7184.0,267.13,267.13,266.86,267.04,7184.0
2019-12-12 12:50:00,266.97,267.12,266.35,266.35,22492.0,266.97,267.12,266.35,266.35,22492.0
2019-12-12 13:00:00,266.46,266.8,266.4,266.5,21285.0,266.46,266.8,266.4,266.5,21285.0
2019-12-12 13:10:00,266.55,266.55,265.83,266.33,16573.0,266.55,266.55,265.83,266.33,16573.0
2019-12-12 13:20:00,266.3,266.3,265.81,266.06,10173.0,266.3,266.3,265.81,266.06,10173.0
2019-12-12 13:30:00,266.09,266.21,265.96,265.96,12297.0,266.09,266.21,265.96,265.96,12297.0
2019-12-12 13:40:00,266.0,266.21,265.85,265.85,39685.0,266.0,266.21,265.85,265.85,39685.0
2019-12-12 13:50:00,265.93,266.05,265.8,265.87,16173.0,265.93,266.05,265.8,265.87,16173.0
2019-12-12 14:00:00,265.91,266.11,265.87,266.07,15620.0,265.91,266.11,265.87,266.07,15620.0
2019-12-12 14:10:00,266.05,266.35,265.61,265.66,24948.0,266.05,266.35,265.61,265.66,24948.0
2019-12-12 14:20:00,265.69,266.04,265.64,266.0,13046.0,265.69,266.04,265.64,266.0,13046.0
2019-12-12 14:30:00,265.99,266.95,265.57,265.73,35024.0,265.99,266.95,265.57,265.73,35024.0
2019-12-12 14:40:00,265.78,265.84,265.3,265.41,12329.0,265.78,265.84,265.3,265.41,12329.0
2019-12-12 14:50:00,265.41,266.02,265.07,265.68,71633.0,265.41,266.02,265.07,265.68,71633.0
2019-12-12 15:00:00,265.68,266.59,265.63,266.38,79768.0,265.68,266.59,265.63,266.38,79768.0
2019-12-12 15:10:00,266.44,266.52,266.0,266.52,23362.0,266.44,266.52,266.0,266.52,23362.0
2019-12-12 15:20:00,266.5,267.33,265.3,266.08,228594.0,266.5,267.33,265.3,266.08,228594.0
2019-12-12 15:30:00,266.05,266.29,265.57,265.63,67169.0,266.05,266.29,265.57,265.63,67169.0
2019-12-12 15:40:00,265.68,266.11,265.59,266.0,63639.0,265.68,266.11,265.59,266.0,63639.0
2019-12-12 15:50:00,266.07,266.17,265.59,265.65,122250.0,266.07,266.17,265.59,265.65,122250.0
2019-12-13 09:30:00,265.64,269.15,263.98,268.83,141544.0,265.64,269.15,263.98,268.83,141544.0
2019-12-13 09:40:00,268.68,270.45,268.31,270.3,40765.0,268.68,270.45,268.31,270.3,40765.0
2019-12-13 09:50:00,270.17,272.0,270.05,272.0,45738.0,270.17,272.0,270.05,272.0,45738.0
2019-12-13 10:00:00,271.9,272.55,271.32,271.34,49846.0,271.9,272.55,271.32,271.34,49846.0
2019-12-13 10:10:00,271.32,271.56,270.36,270.87,30952.0,271.32,271.56,270.36,270.87,30952.0
2019-12-13 10:20:00,271.0,271.87,270.98,271.74,38493.0,271.0,271.87,270.98,271.74,38493.0
2019-12-13 10:30:00,271.49,272.45,271.15,271.99,28953.0,271.49,272.45,271.15,271.99,28953.0
2019-12-13 10:40:00,272.25,272.91,271.66,272.05,24116.0,272.25,272.91,271.66,272.05,24116.0
2019-12-13 10:50:00,272.12,272.35,271.56,272.15,21690.0,272.12,272.35,271.56,272.15,21690.0
2019-12-13 11:00:00,272.15,272.46,271.72,272.09,47749.0,272.15,272.46,271.72,272.09,47749.0
2019-12-13 11:10:00,272.15,272.25,271.58,271.63,23374.0,272.15,272.25,271.58,271.63,23374.0
2019-12-13 11:20:00,271.58,271.77,271.01,271.17,17731.0,271.58,271.77,271.01,271.17,17731.0
2019-12-13 11:30:00,271.21,272.72,271.2,272.24,24520.0,271.21,272.72,271.2,272.24,24520.0
2019-12-13 11:40:00,272.16,272.95,272.12,272.74,44676.0,272.16,272.95,272.12,272.74,44676.0
2019-12-13 11:50:00,272.63,273.8,272.36,273.01,35984.0,272.63,273.8,272.36,273.01,35984.0
2019-12-13 12:00:00,273.01,273.02,272.48,272.61,17762.0,273.01,273.02,272.48,272.61,17762.0
2019-12-13 12:10:00,272.68,272.83,272.22,272.43,17002.0,272.68,272.83,272.22,272.43,17002.0
2019-12-13 12:20:00,272.59,272.6,271.85,272.06,17556.0,272.59,272.6,271.85,272.06,17556.0
2019-12-13 12:30:00,272.08,272.28,271.7,272.08,19817.0,272.08,272.28,271.7,272.08,19817.0
2019-12-13 12:40:00,272.1,272.33,271.79,272.33,12335.0,272.1,272.33,271.79,272.33,12335.0
2019-12-13 12:50:00,272.24,272.61,272.2,272.42,15623.0,272.24,272.61,272.2,272.42,15623.0
2019-12-13 13:00:00,272.45,273.28,272.45,272.97,19498.0,272.45,273.28,272.45,272.97,19498.0
2019-12-13 13:10:00,273.01,273.04,272.64,272.77,9715.0,273.01,273.04,272.64,272.77,9715.0
2019-12-13 13:20:00,272.71,272.75,272.03,272.13,13680.0,272.71,272.75,272.03,272.13,13680.0
2019-12-13 13:30:00,272.12,272.38,272.11,272.2,16594.0,272.12,272.38,272.11,272.2,16594.0
2019-12-13 13:40:00,272.17,272.22,271.84,272.04,12986.0,272.17,272.22,271.84,272.04,12986.0
2019-12-13 13:50:00,272.08,272.41,271.66,272.2,16799.0,272.08,272.41,271.66,272.2,16799.0
2019-12-13 14:00:00,272.36,272.62,272.24,272.5,16766.0,272.36,272.62,272.24,272.5,16766.0
2019-12-13 14:10:00,272.49,272.56,272.21,272.31,32861.0,272.49,272.56,272.21,272.31,32861.0
2019-12-13 14:20:00,272.35,272.55,272.13,272.33,23294.0,272.35,272.55,272.13,272.33,23294.0
2019-12-13 14:30:00,272.37,272.41,271.95,271.99,25181.0,272.37,272.41,271.95,271.99,25181.0
2019-12-13 14:40:00,272.01,272.65,271.94,272.55,15284.0,272.01,272.65,271.94,272.55,15284.0
2019-12-13 14:50:00,272.62,273.06,272.62,272.76,13128.0,272.62,273.06,272.62,272.76,13128.0
2019-12-13 15:00:00,272.82,273.33,272.79,273.06,49404.0,272.82,273.33,272.79,273.06,49404.0
2019-12-13 15:10:00,273.07,273.22,272.47,272.6,20221.0,273.07,273.22,272.47,272.6,20221.0
2019-12-13 15:20:00,272.63,272.79,272.47,272.58,21850.0,272.63,272.79,272.47,272.58,21850.0
2019-12-13 15:30:00,272.56,272.64,272.27,272.49,33788.0,272.56,272.64,272.27,272.49,33788.0
2019-12-13 15:40:00,272.49,272.56,272.24,272.44,39854.0,272.49,272.56,272.24,272.44,39854.0
2019-12-13 15:50:00,272.46,273.07,272.13,272.95,136352.0,272.46,273.07,272.13,272.95,136352.0
2019-12-16 09:30:00,274.33,277.83,274.11,277.82,91766.0,274.33,277.83,274.11,277.82,91766.0
2019-12-16 09:40:00,277.8,278.49,277.47,278.07,121425.0,277.8,278.49,277.47,278.07,121425.0
2019-12-16 09:50:00,278.07,279.65,277.68,279.5,68044.0,278.07,279.65,277.68,279.5,68044.0
2019-12-16 10:00:00,279.49,279.99,278.6,279.67,46010.0,279.49,279.99,278.6,279.67,46010.0
2019-12-16 10:10:00,279.59,279.91,278.84,279.59,25166.0,279.59,279.91,278.84,279.59,25166.0
2019-12-16 10:20:00,279.63,279.88,279.02,279.31,22804.0,279.63,279.88,279.02,279.31,22804.0
2019-12-16 10:30:00,279.32,279.55,278.86,279.55,43615.0,279.32,279.55,278.86,279.55,43615.0
2019-12-16 10:40:00,279.53,280.36,279.5,279.64,35829.0,279.53,280.36,279.5,279.64,35829.0
2019-12-16 10:50:00,279.81,280.33,279.48,280.27,27159.0,279.81,280.33,279.48,280.27,27159.0
2019-12-16 11:00:00,280.26,280.3,279.21,279.32,34040.0,280.26,280.3,279.21,279.32,34040.0
2019-12-16 11:10:00,279.39,279.79,279.12,279.12,31445.0,279.39,279.79,279.12,279.12,31445.0
2019-12-16 11:20:00,279.15,279.83,279.08,279.76,21833.0,279.15,279.83,279.08,279.76,21833.0
2019-12-16 11:30:00,279.68,279.71,279.2,279.3,21762.0,279.68,279.71,279.2,279.3,21762.0
2019-12-16 11:40:00,279.32,279.44,278.91,279.22,32932.0,279.32,279.44,278.91,279.22,32932.0
2019-12-16 11:50:00,279.21,279.21,278.75,279.06,26387.0,279.21,279.21,278.75,279.06,26387.0
2019-12-16 12:00:00,279.02,279.53,278.95,279.2,16227.0,279.02,279.53,278.95,279.2,16227.0
2019-12-16 12:10:00,279.17,279.17,278.61,278.68,10504.0,279.17,279.17,278.61,278.68,10504.0
2019-12-16 12:20:00,278.62,278.77,278.23,278.59,12818.0,278.62,278.77,278.23,278.59,12818.0
2019-12-16 12:30:00,278.65,279.22,278.49,278.99,15341.0,278.65,279.22,278.49,278.99,15341.0
2019-12-16 12:40:00,278.99,280.19,278.98,280.19,26666.0,278.99,280.19,278.98,280.19,26666.0
2019-12-16 12:50:00,280.15,280.24,279.91,279.97,19940.0,280.15,280.24,279.91,279.97,19940.0
2019-12-16 13:00:00,280.02,280.06,279.75,279.87,12953.0,280.02,280.06,279.75,279.87,12953.0
2019-12-16 13:10:00,279.95,280.15,279.7,279.71,13492.0,279.95,280.15,279.7,279.71,13492.0
2019-12-16 13:20:00,279.7,280.06,279.69,280.0,13174.0,279.7,280.06,279.69,280.0,13174.0
2019-12-16 13:30:00,280.01,280.8,279.95,280.8,28829.0,280.01,280.8,279.95,280.8,28829.0
2019-12-16 13:40:00,280.81,280.84,280.36,280.55,17484.0,280.81,280.84,280.36,280.55,17484.0
2019-12-16 13:50:00,280.6,281.56,280.59,281.26,34800.0,280.6,281.56,280.59,281.26,34800.0
2019-12-16 14:00:00,281.3,281.46,280.89,280.89,14215.0,281.3,281.46,280.89,280.89,14215.0
2019-12-16 14:10:00,280.88,281.01,280.76,280.78,16400.0,280.88,281.01,280.76,280.78,16400.0
2019-12-16 14:20:00,280.69,280.82,280.2,280.41,9005.0,280.69,280.82,280.2,280.41,9005.0
2019-12-16 14:30:00,280.48,281.0,280.48,280.9,15502.0,280.48,281.0,280.48,280.9,15502.0
2019-12-16 14:40:00,280.88,280.99,280.53,280.6,8016.0,280.88,280.99,280.53,280.6,8016.0
2019-12-16 14:50:00,280.61,281.19,280.43,281.16,19808.0,280.61,281.19,280.43,281.16,19808.0
2019-12-16 15:00:00,281.14,281.46,281.14,281.41,28847.0,281.14,281.46,281.14,281.41,28847.0
2019-12-16 15:10:00,281.46,281.49,280.85,280.85,22879.0,281.46,281.49,280.85,280.85,22879.0
2019-12-16 15:20:00,280.82,281.27,280.82,281.03,41944.0,280.82,281.27,280.82,281.03,41944.0
2019-12-16 15:30:00,281.02,281.67,280.87,281.54,44978.0,281.02,281.67,280.87,281.54,44978.0
2019-12-16 15:40:00,281.49,281.49,281.12,281.42,44509.0,281.49,281.49,281.12,281.42,44509.0
2019-12-16 15:50:00,281.56,281.8,281.17,281.74,116873.0,281.56,281.8,281.17,281.74,116873.0
2019-12-17 09:30:00,279.95,281.03,276.57,276.74,106022.0,279.95,281.03,276.57,276.74,106022.0
2019-12-17 09:40:00,276.54,277.27,274.39,274.85,57513.0,276.54,277.27,274.39,274.85,57513.0
2019-12-17 09:50:00,275.01,277.67,274.69,277.33,59774.0,275.01,277.67,274.69,277.33,59774.0
2019-12-17 10:00:00,277.29,279.42,276.56,279.33,39664.0,277.29,279.42,276.56,279.33,39664.0
2019-12-17 10:10:00,279.21,279.96,278.81,279.9,29681.0,279.21,279.96,278.81,279.9,29681.0
2019-12-17 10:20:00,279.99,280.59,279.32,279.77,28664.0,279.99,280.59,279.32,279.77,28664.0
2019-12-17 10:30:00,279.78,280.39,279.37,279.47,39251.0,279.78,280.39,279.37,279.47,39251.0
2019-12-17 10:40:00,279.46,279.73,279.13,279.45,45160.0,279.46,279.73,279.13,279.45,45160.0
2019-12-17 10:50:00,279.47,280.21,279.47,279.76,20711.0,279.47,280.21,279.47,279.76,20711.0
2019-12-17 11:00:00,279.83,280.12,279.68,279.73,11945.0,279.83,280.12,279.68,279.73,11945.0
2019-12-17 11:10:00,279.8,279.89,279.25,279.33,20536.0,279.8,279.89,279.25,279.33,20536.0
2019-12-17 11:20:00,279.31,279.76,279.31,279.59,5909.0,279.31,279.76,279.31,279.59,5909.0
2019-12-17 11:30:00,279.5,279.98,279.34,279.84,16332.0,279.5,279.98,279.34,279.84,16332.0
2019-12-17 11:40:00,279.82,280.38,279.51,280.36,20962.0,279.82,280.38,279.51,280.36,20962.0
2019-12-17 11:50:00,280.37,280.42,280.12,280.32,13401.0,280.37,280.42,280.12,280.32,13401.0
2019-12-17 12:00:00,280.37,280.46,279.63,279.66,12350.0,280.37,280.46,279.63,279.66,12350.0
2019-12-17 12:10:00,279.67,279.75,279.36,279.36,9902.0,279.67,279.75,279.36,279.36,9902.0
2019-12-17 12:20:00,279.41,279.7,279.16,279.62,16635.0,279.41,279.7,279.16,279.62,16635.0
2019-12-17 12:30:00,279.65,279.65,279.34,279.53,13086.0,279.65,279.65,279.34,279.53,13086.0
2019-12-17 12:40:00,279.55,279.94,279.55,279.82,10429.0,279.55,279.94,279.55,279.82,10429.0
2019-12-17 12:50:00,279.84,279.92,279.76,279.77,5000.0,279.84,279.92,279.76,279.77,5000.0
2019-12-17 13:00:00,279.74,279.79,278.98,278.98,10224.0,279.74,279.79,278.98,278.98,10224.0
2019-12-17 13:10:00,279.01,279.47,279.01,279.44,9254.0,279.01,279.47,279.01,279.44,9254.0
2019-12-17 13:20:00,279.39,279.5,279.21,279.29,7361.0,279.39,279.5,279.21,279.29,7361.0
2019-12-17 13:30:00,279.29,279.47,279.25,279.41,6170.0,279.29,279.47,279.25,279.41,6170.0
2019-12-17 13:40:00,279.42,279.63,279.16,279.34,8658.0,279.42,279.63,279.16,279.34,8658.0
2019-12-17 13:50:00,279.31,279.31,278.57,279.01,11816.0,279.31,279.31,278.57,279.01,11816.0
2019-12-17 14:00:00,279.02,279.05,278.54,278.57,12129.0,279.02,279.05,278.54,278.57,12129.0
2019-12-17 14:10:00,278.56,278.57,277.53,277.63,15631.0,278.56,278.57,277.53,277.63,15631.0
2019-12-17 14:20:00,277.63,277.72,277.03,277.16,27865.0,277.63,277.72,277.03,277.16,27865.0
2019-12-17 14:30:00,277.13,277.56,277.13,277.27,13711.0,277.13,277.56,277.13,277.27,13711.0
2019-12-17 14:40:00,277.25,277.32,276.9,277.02,15746.0,277.25,277.32,276.9,277.02,15746.0
2019-12-17 14:50:00,277.01,277.08,276.66,276.78,17442.0,277.01,277.08,276.66,276.78,17442.0
2019-12-17 15:00:00,276.77,277.1,276.64,276.87,34124.0,276.77,277.1,276.64,276.87,34124.0
2019-12-17 15:10:00,276.88,276.93,276.67,276.92,15242.0,276.88,276.93,276.67,276.92,15242.0
2019-12-17 15:20:00,276.96,277.67,276.96,277.38,17510.0,276.96,277.67,276.96,277.38,17510.0
2019-12-17 15:30:00,277.36,277.54,277.18,277.42,10422.0,277.36,277.54,277.18,277.42,10422.0
2019-12-17 15:40:00,277.39,277.42,276.75,276.79,24082.0,277.39,277.42,276.75,276.79,24082.0
2019-12-17 15:50:00,276.79,276.93,276.06,276.14,139504.0,276.79,276.93,276.06,276.14,139504.0
2019-12-18 09:30:00,277.43,278.52,277.0,277.97,33078.0,277.43,278.52,277.0,277.97,33078.0
2019-12-18 09:40:00,277.84,278.08,276.17,276.22,12444.0,277.84,278.08,276.17,276.22,12444.0
2019-12-18 09:50:00,276.35,277.03,276.09,277.03,10719.0,276.35,277.03,276.09,277.03,10719.0
2019-12-18 10:00:00,277.21,277.85,276.98,277.13,10724.0,277.21,277.85,276.98,277.13,10724.0
2019-12-18 10:10:00,277.13,277.13,276.55,276.79,13141.0,277.13,277.13,276.55,276.79,13141.0
2019-12-18 10:20:00,276.82,277.54,276.65,277.28,14566.0,276.82,277.54,276.65,277.28,14566.0
2019-12-18 10:30:00,277.34,277.41,276.82,277.18,8221.0,277.34,277.41,276.82,277.18,8221.0
2019-12-18 10:40:00,277.24,278.05,277.24,278.0,15635.0,277.24,278.05,277.24,278.0,15635.0
2019-12-18 10:50:00,277.89,278.15,277.6,277.69,15068.0,277.89,278.15,277.6,277.69,15068.0
2019-12-18 11:00:00,277.64,277.64,277.17,277.43,12670.0,277.64,277.64,277.17,277.43,12670.0
2019-12-18 11:10:00,277.43,277.75,277.24,277.61,14150.0,277.43,277.75,277.24,277.61,14150.0
2019-12-18 11:20:00,277.57,277.69,277.15,277.57,33393.0,277.57,277.69,277.15,277.57,33393.0
2019-12-18 11:30:00,277.61,279.52,277.61,279.52,29594.0,277.61,279.52,277.61,279.52,29594.0
2019-12-18 11:40:00,279.52,280.0,279.32,279.45,17674.0,279.52,280.0,279.32,279.45,17674.0
2019-12-18 11:50:00,279.36,280.18,279.34,280.08,17132.0,279.36,280.18,279.34,280.08,17132.0
2019-12-18 12:00:00,280.13,280.14,279.56,279.79,8759.0,280.13,280.14,279.56,279.79,8759.0
2019-12-18 12:10:00,279.77,280.0,279.15,279.49,9638.0,279.77,280.0,279.15,279.49,9638.0
2019-12-18 12:20:00,279.38,279.52,279.0,279.02,6000.0,279.38,279.52,279.0,279.02,6000.0
2019-12-18 12:30:00,279.0,279.25,278.8,279.0,5047.0,279.0,279.25,278.8,279.0,5047.0
2019-12-18 12:40:00,278.96,279.17,278.96,279.08,4064.0,278.96,279.17,278.96,279.08,4064.0
2019-12-18 12:50:00,279.14,279.23,278.74,278.76,8176.0,279.14,279.23,278.74,278.76,8176.0
2019-12-18 13:00:00,278.78,278.9,278.67,278.68,5649.0,278.78,278.9,278.67,278.68,5649.0
2019-12-18 13:10:00,278.77,278.78,278.31,278.31,7478.0,278.77,278.78,278.31,278.31,7478.0
2019-12-18 13:20:00,278.3,278.38,278.0,278.11,10419.0,278.3,278.38,278.0,278.11,10419.0
2019-12-18 13:30:00,278.11,278.4,278.01,278.31,12735.0,278.11,278.4,278.01,278.31,12735.0
2019-12-18 13:40:00,278.28,278.32,277.91,278.06,11504.0,278.28,278.32,277.91,278.06,11504.0
2019-12-18 13:50:00,278.07,278.49,277.76,278.45,9309.0,278.07,278.49,277.76,278.45,9309.0
2019-12-18 14:00:00,278.5,278.68,278.38,278.61,19108.0,278.5,278.68,278.38,278.61,19108.0
2019-12-18 14:10:00,278.62,278.66,278.15,278.15,10008.0,278.62,278.66,278.15,278.15,10008.0
2019-12-18 14:20:00,278.15,278.35,278.03,278.28,8785.0,278.15,278.35,278.03,278.28,8785.0
2019-12-18 14:30:00,278.31,278.85,278.28,278.8,14193.0,278.31,278.85,278.28,278.8,14193.0
2019-12-18 14:40:00,278.7,278.85,278.31,278.4,8956.0,278.7,278.85,278.31,278.4,8956.0
2019-12-18 14:50:00,278.47,278.47,278.19,278.43,9872.0,278.47,278.47,278.19,278.43,9872.0
2019-12-18 15:00:00,278.53,278.63,278.19,278.38,10965.0,278.53,278.63,278.19,278.38,10965.0
2019-12-18 15:10:00,278.42,278.82,278.28,278.28,18451.0,278.42,278.82,278.28,278.28,18451.0
2019-12-18 15:20:00,278.21,278.21,277.71,277.74,9199.0,278.21,278.21,277.71,277.74,9199.0
2019-12-18 15:30:00,277.73,277.78,277.32,277.75,13884.0,277.73,277.78,277.32,277.75,13884.0
2019-12-18 15:40:00,277.81,278.09,277.44,277.63,21336.0,277.81,278.09,277.44,277.63,21336.0
2019-12-18 15:50:00,277.59,277.85,277.27,277.27,81955.0,277.59,277.85,277.27,277.27,81955.0
2019-12-19 09:30:00,277.45,278.44,276.61,277.0,34827.0,277.45,278.44,276.61,277.0,34827.0
2019-12-19 09:40:00,276.93,277.11,275.33,276.37,19525.0,276.93,277.11,275.33,276.37,19525.0
2019-12-19 09:50:00,276.37,277.28,276.27,276.5,14286.0,276.37,277.28,276.27,276.5,14286.0
2019-12-19 10:00:00,276.46,276.85,276.23,276.84,10434.0,276.46,276.85,276.23,276.84,10434.0
2019-12-19 10:10:00,276.85,276.85,275.7,276.06,14005.0,276.85,276.85,275.7,276.06,14005.0
2019-12-19 10:20:00,276.17,276.46,275.67,276.41,18897.0,276.17,276.46,275.67,276.41,18897.0
2019-12-19 10:30:00,276.2,276.46,275.87,276.33,11037.0,276.2,276.46,275.87,276.33,11037.0
2019-12-19 10:40:00,276.29,277.1,276.27,276.95,11849.0,276.29,277.1,276.27,276.95,11849.0
2019-12-19 10:50:00,276.9,277.01,276.49,276.89,12591.0,276.9,277.01,276.49,276.89,12591.0
2019-12-19 11:00:00,276.85,277.31,276.58,276.91,15599.0,276.85,277.31,276.58,276.91,15599.0
2019-12-19 11:10:00,276.8,276.97,276.65,276.91,5773.0,276.8,276.97,276.65,276.91,5773.0
2019-12-19 11:20:00,276.93,277.61,276.84,277.55,16840.0,276.93,277.61,276.84,277.55,16840.0
2019-12-19 11:30:00,277.61,278.2,277.56,277.93,9981.0,277.61,278.2,277.56,277.93,9981.0
2019-12-19 11:40:00,278.0,278.03,277.59,277.67,9163.0,278.0,278.03,277.59,277.67,9163.0
2019-12-19 11:50:00,277.67,277.82,277.56,277.65,12130.0,277.67,277.82,277.56,277.65,12130.0
2019-12-19 12:00:00,277.75,278.61,277.75,278.55,12033.0,277.75,278.61,277.75,278.55,12033.0
2019-12-19 12:10:00,278.58,278.95,278.31,278.59,20047.0,278.58,278.95,278.31,278.59,20047.0
2019-12-19 12:20:00,278.6,278.93,278.25,278.29,6898.0,278.6,278.93,278.25,278.29,6898.0
2019-12-19 12:30:00,278.15,278.17,277.85,278.06,3964.0,278.15,278.17,277.85,278.06,3964.0
2019-12-19 12:40:00,278.06,278.56,278.05,278.54,16587.0,278.06,278.56,278.05,278.54,16587.0
2019-12-19 12:50:00,278.53,278.59,278.42,278.5,17692.0,278.53,278.59,278.42,278.5,17692.0
2019-12-19 13:00:00,278.5,278.65,278.45,278.56,13564.0,278.5,278.65,278.45,278.56,13564.0
2019-12-19 13:10:00,278.58,278.79,278.45,278.78,13948.0,278.58,278.79,278.45,278.78,13948.0
2019-12-19 13:20:00,278.81,279.05,278.5,278.55,29824.0,278.81,279.05,278.5,278.55,29824.0
2019-12-19 13:30:00,278.59,278.91,278.53,278.54,11703.0,278.59,278.91,278.53,278.54,11703.0
2019-12-19 13:40:00,278.6,278.9,278.47,278.9,7638.0,278.6,278.9,278.47,278.9,7638.0
2019-12-19 13:50:00,278.92,279.11,278.68,278.72,15641.0,278.92,279.11,278.68,278.72,15641.0
2019-12-19 14:00:00,278.66,278.7,278.44,278.59,8921.0,278.66,278.7,278.44,278.59,8921.0
2019-12-19 14:10:00,278.62,278.78,278.48,278.62,6943.0,278.62,278.78,278.48,278.62,6943.0
2019-12-19 14:20:00,278.64,278.66,278.43,278.5,16524.0,278.64,278.66,278.43,278.5,16524.0
2019-12-19 14:30:00,278.45,278.63,278.35,278.45,12706.0,278.45,278.63,278.35,278.45,12706.0
2019-12-19 14:40:00,278.45,278.67,278.22,278.44,13940.0,278.45,278.67,278.22,278.44,13940.0
2019-12-19 14:50:00,278.4,278.55,277.96,278.11,15483.0,278.4,278.55,277.96,278.11,15483.0
2019-12-19 15:00:00,278.07,278.3,277.75,277.85,21707.0,278.07,278.3,277.75,277.85,21707.0
2019-12-19 15:10:00,277.87,278.12,277.86,278.03,15121.0,277.87,278.12,277.86,278.03,15121.0
2019-12-19 15:20:00,278.03,278.23,277.96,278.19,19213.0,278.03,278.23,277.96,278.19,19213.0
2019-12-19 15:30:00,278.25,278.5,278.2,278.35,24853.0,278.25,278.5,278.2,278.35,24853.0
2019-12-19 15:40:00,278.39,278.53,278.16,278.25,34495.0,278.39,278.53,278.16,278.25,34495.0
2019-12-19 15:50:00,278.24,278.69,278.02,278.46,138583.0,278.24,278.69,278.02,278.46,138583.0
2019-12-20 09:30:00,280.52,282.49,279.3,281.07,211069.0,280.52,282.49,279.3,281.07,211069.0
2019-12-20 09:40:00,281.03,281.06,279.35,280.33,15962.0,281.03,281.06,279.35,280.33,15962.0
2019-12-20 09:50:00,279.98,280.56,279.49,279.65,13083.0,279.98,280.56,279.49,279.65,13083.0
2019-12-20 10:00:00,279.83,280.49,279.62,279.88,8166.0,279.83,280.49,279.62,279.88,8166.0
2019-12-20 10:10:00,279.85,279.86,278.76,278.76,15363.0,279.85,279.86,278.76,278.76,15363.0
2019-12-20 10:20:00,278.81,280.0,278.81,279.79,22307.0,278.81,280.0,278.81,279.79,22307.0
2019-12-20 10:30:00,280.02,280.38,279.67,279.81,10355.0,280.02,280.38,279.67,279.81,10355.0
2019-12-20 10:40:00,279.82,279.86,279.46,279.69,6482.0,279.82,279.86,279.46,279.69,6482.0
2019-12-20 10:50:00,279.71,279.71,279.18,279.52,6807.0,279.71,279.71,279.18,279.52,6807.0
2019-12-20 11:00:00,279.47,279.88,279.33,279.67,12262.0,279.47,279.88,279.33,279.67,12262.0
2019-12-20 11:10:00,279.7,280.1,279.66,279.79,13322.0,279.7,280.1,279.66,279.79,13322.0
2019-12-20 11:20:00,279.83,279.87,279.3,279.67,10567.0,279.83,279.87,279.3,279.67,10567.0
2019-12-20 11:30:00,279.69,280.12,279.69,280.03,9869.0,279.69,280.12,279.69,280.03,9869.0
2019-12-20 11:40:00,279.89,279.89,279.02,279.37,15489.0,279.89,279.89,279.02,279.37,15489.0
2019-12-20 11:50:00,279.51,279.62,278.97,278.99,5992.0,279.51,279.62,278.97,278.99,5992.0
2019-12-20 12:00:00,279.11,279.53,279.08,279.49,6117.0,279.11,279.53,279.08,279.49,6117.0
2019-12-20 12:10:00,279.46,279.85,279.44,279.79,5063.0,279.46,279.85,279.44,279.79,5063.0
2019-12-20 12:20:00,279.75,279.96,279.74,279.96,2939.0,279.75,279.96,279.74,279.96,2939.0
2019-12-20 12:30:00,279.92,280.21,279.91,279.94,11969.0,279.92,280.21,279.91,279.94,11969.0
2019-12-20 12:40:00,280.03,280.51,279.91,280.16,6453.0,280.03,280.51,279.91,280.16,6453.0
2019-12-20 12:50:00,280.2,280.68,280.2,280.55,7526.0,280.2,280.68,280.2,280.55,7526.0
2019-12-20 13:00:00,280.6,280.91,280.55,280.71,6259.0,280.6,280.91,280.55,280.71,6259.0
2019-12-20 13:10:00,280.77,281.0,280.38,280.56,18429.0,280.77,281.0,280.38,280.56,18429.0
2019-12-20 13:20:00,280.53,280.82,280.21,280.65,6678.0,280.53,280.82,280.21,280.65,6678.0
2019-12-20 13:30:00,280.72,281.1,280.65,281.07,9212.0,280.72,281.1,280.65,281.07,9212.0
2019-12-20 13:40:00,281.03,281.32,280.99,281.17,6349.0,281.03,281.32,280.99,281.17,6349.0
2019-12-20 13:50:00,281.19,281.36,281.14,281.25,6716.0,281.19,281.36,281.14,281.25,6716.0
2019-12-20 14:00:00,281.23,281.38,281.0,281.36,8803.0,281.23,281.38,281.0,281.36,8803.0
2019-12-20 14:10:00,281.39,281.86,281.39,281.81,12069.0,281.39,281.86,281.39,281.81,12069.0
2019-12-20 14:20:00,281.79,281.79,281.35,281.49,8010.0,281.79,281.79,281.35,281.49,8010.0
2019-12-20 14:30:00,281.44,281.44,281.03,281.24,8694.0,281.44,281.44,281.03,281.24,8694.0
2019-12-20 14:40:00,281.25,281.31,280.99,281.25,7694.0,281.25,281.31,280.99,281.25,7694.0
2019-12-20 14:50:00,281.09,281.48,281.08,281.48,6142.0,281.09,281.48,281.08,281.48,6142.0
2019-12-20 15:00:00,281.27,281.42,280.97,281.15,9090.0,281.27,281.42,280.97,281.15,9090.0
2019-12-20 15:10:00,281.22,281.45,281.1,281.33,17628.0,281.22,281.45,281.1,281.33,17628.0
2019-12-20 15:20:00,281.29,281.4,281.19,281.38,10515.0,281.29,281.4,281.19,281.38,10515.0
2019-12-20 15:30:00,281.43,281.62,281.1,281.48,22834.0,281.43,281.62,281.1,281.48,22834.0
2019-12-20 15:40:00,281.52,281.71,281.39,281.58,22951.0,281.52,281.71,281.39,281.58,22951.0
2019-12-20 15:50:00,281.88,282.83,281.59,282.6,156998.0,281.88,282.83,281.59,282.6,156998.0
2019-12-23 09:30:00,283.05,283.47,281.71,283.0,61355.0,283.05,283.47,281.71,283.0,61355.0
2019-12-23 09:40:00,283.0,286.8,282.59,286.8,124034.0,283.0,286.8,282.59,286.8,124034.0
2019-12-23 09:50:00,286.63,287.44,285.29,287.17,80805.0,286.63,287.44,285.29,287.17,80805.0
2019-12-23 10:00:00,287.18,287.24,284.23,284.25,57365.0,287.18,287.24,284.23,284.25,57365.0
2019-12-23 10:10:00,284.37,285.21,284.25,285.11,24237.0,284.37,285.21,284.25,285.11,24237.0
2019-12-23 10:20:00,285.17,285.5,284.33,284.8,55165.0,285.17,285.5,284.33,284.8,55165.0
2019-12-23 10:30:00,284.69,286.07,284.5,285.18,34242.0,284.69,286.07,284.5,285.18,34242.0
2019-12-23 10:40:00,285.14,285.61,284.98,285.41,7990.0,285.14,285.61,284.98,285.41,7990.0
2019-12-23 10:50:00,285.31,286.28,285.15,286.28,9843.0,285.31,286.28,285.15,286.28,9843.0
2019-12-23 11:00:00,286.3,286.42,284.74,284.92,39416.0,286.3,286.42,284.74,284.92,39416.0
2019-12-23 11:10:00,284.91,285.04,284.01,284.01,15882.0,284.91,285.04,284.01,284.01,15882.0
2019-12-23 11:20:00,284.16,284.8,284.15,284.69,15592.0,284.16,284.8,284.15,284.69,15592.0
2019-12-23 11:30:00,284.69,284.8,283.72,284.2,62295.0,284.69,284.8,283.72,284.2,62295.0
2019-12-23 11:40:00,284.27,284.38,283.11,283.57,18061.0,284.27,284.38,283.11,283.57,18061.0
2019-12-23 11:50:00,283.55,284.04,283.49,283.9,6176.0,283.55,284.04,283.49,283.9,6176.0
2019-12-23 12:00:00,283.83,284.6,283.55,284.24,15590.0,283.83,284.6,283.55,284.24,15590.0
2019-12-23 12:10:00,284.21,284.79,284.21,284.63,8156.0,284.21,284.79,284.21,284.63,8156.0
2019-12-23 12:20:00,284.54,284.62,284.26,284.46,9950.0,284.54,284.62,284.26,284.46,9950.0
2019-12-23 12:30:00,284.45,284.7,284.42,284.42,3744.0,284.45,284.7,284.42,284.42,3744.0
2019-12-23 12:40:00,284.36,284.45,283.98,283.98,10488.0,284.36,284.45,283.98,283.98,10488.0
2019-12-23 12:50:00,284.01,284.25,283.84,283.94,8182.0,284.01,284.25,283.84,283.94,8182.0
2019-12-23 13:00:00,283.96,284.28,283.95,284.14,3201.0,283.96,284.28,283.95,284.14,3201.0
2019-12-23 13:10:00,284.21,284.52,284.11,284.49,8010.0,284.21,284.52,284.11,284.49,8010.0
2019-12-23 13:20:00,284.45,284.62,284.3,284.6,3488.0,284.45,284.62,284.3,284.6,3488.0
2019-12-23 13:30:00,284.67,285.0,284.67,284.89,6981.0,284.67,285.0,284.67,284.89,6981.0
2019-12-23 13:40:00,284.89,284.95,284.26,284.34,13585.0,284.89,284.95,284.26,284.34,13585.0
2019-12-23 13:50:00,284.33,284.45,283.9,283.94,6436.0,284.33,284.45,283.9,283.94,6436.0
2019-12-23 14:00:00,283.92,284.18,283.58,283.7,12449.0,283.92,284.18,283.58,283.7,12449.0
2019-12-23 14:10:00,283.78,284.02,283.69,284.0,4530.0,283.78,284.02,283.69,284.0,4530.0
2019-12-23 14:20:00,283.97,283.97,283.53,283.56,8851.0,283.97,283.97,283.53,283.56,8851.0
2019-12-23 14:30:00,283.67,283.73,283.35,283.5,8424.0,283.67,283.73,283.35,283.5,8424.0
2019-12-23 14:40:00,283.45,283.49,283.08,283.16,6410.0,283.45,283.49,283.08,283.16,6410.0
2019-12-23 14:50:00,283.17,283.33,283.08,283.33,4428.0,283.17,283.33,283.08,283.33,4428.0
2019-12-23 15:00:00,283.44,283.5,283.05,283.08,12920.0,283.44,283.5,283.05,283.08,12920.0
2019-12-23 15:10:00,283.04,283.43,282.74,283.11,51792.0,283.04,283.43,282.74,283.11,51792.0
2019-12-23 15:20:00,283.15,283.89,283.11,283.75,34474.0,283.15,283.89,283.11,283.75,34474.0
2019-12-23 15:30:00,283.72,283.84,283.21,283.22,23430.0,283.72,283.84,283.21,283.22,23430.0
2019-12-23 15:40:00,283.17,283.57,282.9,282.92,32924.0,283.17,283.57,282.9,282.92,32924.0
2019-12-23 15:50:00,282.94,283.47,282.94,283.3,63167.0,282.94,283.47,282.94,283.3,63167.0
2019-12-24 09:30:00,283.9,284.69,283.59,284.29,21400.0,283.9,284.69,283.59,284.29,21400.0
2019-12-24 09:40:00,284.55,284.55,283.39,283.62,11548.0,284.55,284.55,283.39,283.62,11548.0
2019-12-24 09:50:00,283.43,283.48,282.57,282.58,9341.0,283.43,283.48,282.57,282.58,9341.0
2019-12-24 10:00:00,282.68,283.77,282.68,283.52,10926.0,282.68,283.77,282.68,283.52,10926.0
2019-12-24 10:10:00,283.59,283.6,282.78,283.12,7457.0,283.59,283.6,282.78,283.12,7457.0
2019-12-24 10:20:00,283.05,283.71,283.05,283.63,5932.0,283.05,283.71,283.05,283.63,5932.0
2019-12-24 10:30:00,283.76,284.36,283.74,284.23,7245.0,283.76,284.36,283.74,284.23,7245.0
2019-12-24 10:40:00,284.24,284.27,283.54,283.54,6541.0,284.24,284.27,283.54,283.54,6541.0
2019-12-24 10:50:00,283.58,284.15,283.58,284.07,4945.0,283.58,284.15,283.58,284.07,4945.0
2019-12-24 11:00:00,283.95,284.21,283.64,284.06,4885.0,283.95,284.21,283.64,284.06,4885.0
2019-12-24 11:10:00,284.14,284.15,283.55,283.55,4381.0,284.14,284.15,283.55,283.55,4381.0
2019-12-24 11:20:00,283.63,284.18,283.63,284.06,4200.0,283.63,284.18,283.63,284.06,4200.0
2019-12-24 11:30:00,284.12,284.12,283.78,283.79,4466.0,284.12,284.12,283.78,283.79,4466.0
2019-12-24 11:40:00,283.7,284.21,283.7,284.14,4540.0,283.7,284.21,283.7,284.14,4540.0
2019-12-24 11:50:00,284.25,284.45,284.16,284.24,3355.0,284.25,284.45,284.16,284.24,3355.0
2019-12-24 12:00:00,284.31,284.65,284.23,284.29,3216.0,284.31,284.65,284.23,284.29,3216.0
2019-12-24 12:10:00,284.36,284.47,284.29,284.32,3975.0,284.36,284.47,284.29,284.32,3975.0
2019-12-24 12:20:00,284.36,284.92,284.33,284.58,8258.0,284.36,284.92,284.33,284.58,8258.0
2019-12-24 12:30:00,284.69,284.69,284.23,284.36,5492.0,284.69,284.69,284.23,284.36,5492.0
2019-12-24 12:40:00,284.33,284.51,284.17,284.24,6451.0,284.33,284.51,284.17,284.24,6451.0
2019-12-24 12:50:00,284.25,284.33,283.77,284.12,18784.0,284.25,284.33,283.77,284.12,18784.0
2019-12-26 09:30:00,284.76,286.96,284.76,285.84,25114.0,284.76,286.96,284.76,285.84,25114.0
2019-12-26 09:40:00,285.62,286.35,285.49,285.6,3400.0,285.62,286.35,285.49,285.6,3400.0
2019-12-26 09:50:00,285.61,286.25,285.17,286.07,12689.0,285.61,286.25,285.17,286.07,12689.0
2019-12-26 10:00:00,286.16,287.23,286.15,287.22,14494.0,286.16,287.23,286.15,287.22,14494.0
2019-12-26 10:10:00,287.1,287.52,286.99,287.48,8646.0,287.1,287.52,286.99,287.48,8646.0
2019-12-26 10:20:00,287.39,288.08,287.02,287.02,17841.0,287.39,288.08,287.02,287.02,17841.0
2019-12-26 10:30:00,287.13,287.81,287.13,287.43,4153.0,287.13,287.81,287.13,287.43,4153.0
2019-12-26 10:40:00,287.24,287.92,287.19,287.79,6089.0,287.24,287.92,287.19,287.79,6089.0
2019-12-26 10:50:00,287.81,288.0,287.29,287.4,7848.0,287.81,288.0,287.29,287.4,7848.0
2019-12-26 11:00:00,287.32,287.63,287.17,287.17,8243.0,287.32,287.63,287.17,287.17,8243.0
2019-12-26 11:10:00,287.0,287.2,286.38,287.1,10069.0,287.0,287.2,286.38,287.1,10069.0
2019-12-26 11:20:00,287.28,287.28,286.81,286.85,5518.0,287.28,287.28,286.81,286.85,5518.0
2019-12-26 11:30:00,286.85,286.85,286.4,286.68,6072.0,286.85,286.85,286.4,286.68,6072.0
2019-12-26 11:40:00,286.66,286.96,286.61,286.88,5223.0,286.66,286.96,286.61,286.88,5223.0
2019-12-26 11:50:00,286.94,287.3,286.94,287.2,6531.0,286.94,287.3,286.94,287.2,6531.0
2019-12-26 12:00:00,287.21,287.38,287.17,287.28,3946.0,287.21,287.38,287.17,287.28,3946.0
2019-12-26 12:10:00,287.31,287.32,286.9,286.99,9255.0,287.31,287.32,286.9,286.99,9255.0
2019-12-26 12:20:00,287.0,287.54,286.98,287.53,4249.0,287.0,287.54,286.98,287.53,4249.0
2019-12-26 12:30:00,287.43,287.44,286.89,286.99,3489.0,287.43,287.44,286.89,286.99,3489.0
2019-12-26 12:40:00,286.93,287.22,286.88,287.22,2178.0,286.93,287.22,286.88,287.22,2178.0
2019-12-26 12:50:00,287.26,287.51,287.22,287.41,4590.0,287.26,287.51,287.22,287.41,4590.0
2019-12-26 13:00:00,287.43,287.62,287.38,287.38,2516.0,287.43,287.62,287.38,287.38,2516.0
2019-12-26 13:10:00,287.43,287.56,287.43,287.56,1732.0,287.43,287.56,287.43,287.56,1732.0
2019-12-26 13:20:00,287.52,287.52,287.12,287.16,4753.0,287.52,287.52,287.12,287.16,4753.0
2019-12-26 13:30:00,287.2,287.35,287.17,287.35,4028.0,287.2,287.35,287.17,287.35,4028.0
2019-12-26 13:40:00,287.38,287.43,287.36,287.36,2438.0,287.38,287.43,287.36,287.36,2438.0
2019-12-26 13:50:00,287.43,287.62,286.34,287.14,29001.0,287.43,287.62,286.34,287.14,29001.0
2019-12-26 14:00:00,287.14,287.25,287.03,287.22,8490.0,287.14,287.25,287.03,287.22,8490.0
2019-12-26 14:10:00,287.22,287.32,287.08,287.08,6293.0,287.22,287.32,287.08,287.08,6293.0
2019-12-26 14:20:00,287.08,287.08,286.68,286.68,4526.0,287.08,287.08,286.68,286.68,4526.0
2019-12-26 14:30:00,286.7,286.78,286.44,286.49,3106.0,286.7,286.78,286.44,286.49,3106.0
2019-12-26 14:40:00,286.35,286.59,286.34,286.55,4807.0,286.35,286.59,286.34,286.55,4807.0
2019-12-26 14:50:00,286.51,286.55,285.94,285.96,8008.0,286.51,286.55,285.94,285.96,8008.0
2019-12-26 15:00:00,285.98,286.01,285.76,285.76,9478.0,285.98,286.01,285.76,285.76,9478.0
2019-12-26 15:10:00,285.71,286.0,285.66,285.93,7558.0,285.71,286.0,285.66,285.93,7558.0
2019-12-26 15:20:00,285.92,285.97,285.5,285.5,7542.0,285.92,285.97,285.5,285.5,7542.0
2019-12-26 15:30:00,285.51,285.66,285.3,285.37,22009.0,285.51,285.66,285.3,285.37,22009.0
2019-12-26 15:40:00,285.37,285.72,285.3,285.38,22103.0,285.37,285.72,285.3,285.38,22103.0
2019-12-26 15:50:00,285.35,286.24,285.09,286.2,72537.0,285.35,286.24,285.09,286.2,72537.0
2019-12-27 09:30:00,288.07,288.07,285.72,285.8,23783.0,288.07,288.07,285.72,285.8,23783.0
2019-12-27 09:40:00,285.72,285.87,284.71,284.92,12241.0,285.72,285.87,284.71,284.92,12241.0
2019-12-27 09:50:00,285.09,285.7,284.11,284.62,16021.0,285.09,285.7,284.11,284.62,16021.0
2019-12-27 10:00:00,284.64,285.49,284.43,285.3,9261.0,284.64,285.49,284.43,285.3,9261.0
2019-12-27 10:10:00,285.26,286.62,285.25,286.5,21360.0,285.26,286.62,285.25,286.5,21360.0
2019-12-27 10:20:00,286.48,287.0,286.05,286.22,33475.0,286.48,287.0,286.05,286.22,33475.0
2019-12-27 10:30:00,286.26,287.05,286.25,287.03,74520.0,286.26,287.05,286.25,287.03,74520.0
2019-12-27 10:40:00,286.98,287.51,286.95,287.32,8722.0,286.98,287.51,286.95,287.32,8722.0
2019-12-27 10:50:00,287.25,287.67,287.1,287.54,10738.0,287.25,287.67,287.1,287.54,10738.0
2019-12-27 11:00:00,287.5,287.62,287.34,287.38,9673.0,287.5,287.62,287.34,287.38,9673.0
2019-12-27 11:10:00,287.42,287.59,286.75,286.89,14056.0,287.42,287.59,286.75,286.89,14056.0
2019-12-27 11:20:00,287.0,287.08,286.36,286.36,22557.0,287.0,287.08,286.36,286.36,22557.0
2019-12-27 11:30:00,286.42,286.59,286.29,286.49,25980.0,286.42,286.59,286.29,286.49,25980.0
2019-12-27 11:40:00,286.5,286.53,286.25,286.45,9812.0,286.5,286.53,286.25,286.45,9812.0
2019-12-27 11:50:00,286.48,286.52,286.12,286.15,10407.0,286.48,286.52,286.12,286.15,10407.0
2019-12-27 12:00:00,286.04,286.1,285.92,286.0,10369.0,286.04,286.1,285.92,286.0,10369.0
2019-12-27 12:10:00,286.0,286.32,285.86,286.32,8465.0,286.0,286.32,285.86,286.32,8465.0
2019-12-27 12:20:00,286.34,286.4,285.95,286.28,4957.0,286.34,286.4,285.95,286.28,4957.0
2019-12-27 12:30:00,286.3,286.3,286.01,286.06,9145.0,286.3,286.3,286.01,286.06,9145.0
2019-12-27 12:40:00,286.06,286.71,285.96,286.71,3568.0,286.06,286.71,285.96,286.71,3568.0
2019-12-27 12:50:00,286.63,287.15,286.61,287.15,3436.0,286.63,287.15,286.61,287.15,3436.0
2019-12-27 13:00:00,287.09,287.16,286.83,286.98,7023.0,287.09,287.16,286.83,286.98,7023.0
2019-12-27 13:10:00,286.85,287.04,286.85,286.92,7954.0,286.85,287.04,286.85,286.92,7954.0
2019-12-27 13:20:00,286.93,287.05,286.9,286.9,4952.0,286.93,287.05,286.9,286.9,4952.0
2019-12-27 13:30:00,286.9,287.16,286.87,287.11,9117.0,286.9,287.16,286.87,287.11,9117.0
2019-12-27 13:40:00,287.1,287.1,286.89,287.02,3771.0,287.1,287.1,286.89,287.02,3771.0
2019-12-27 13:50:00,286.8,287.11,286.8,286.99,7558.0,286.8,287.11,286.8,286.99,7558.0
2019-12-27 14:00:00,286.96,287.05,286.79,286.95,6419.0,286.96,287.05,286.79,286.95,6419.0
2019-12-27 14:10:00,286.95,286.99,286.84,286.9,2674.0,286.95,286.99,286.84,286.9,2674.0
2019-12-27 14:20:00,286.93,287.22,286.86,287.09,11374.0,286.93,287.22,286.86,287.09,11374.0
2019-12-27 14:30:00,287.13,287.23,287.08,287.12,6593.0,287.13,287.23,287.08,287.12,6593.0
2019-12-27 14:40:00,287.14,287.25,287.11,287.21,11617.0,287.14,287.25,287.11,287.21,11617.0
2019-12-27 14:50:00,287.29,287.29,286.91,286.95,13568.0,287.29,287.29,286.91,286.95,13568.0
2019-12-27 15:00:00,286.93,287.11,286.84,286.98,8345.0,286.93,287.11,286.84,286.98,8345.0
2019-12-27 15:10:00,286.97,287.54,286.92,287.52,7692.0,286.97,287.54,286.92,287.52,7692.0
2019-12-27 15:20:00,287.51,287.7,287.42,287.65,17090.0,287.51,287.7,287.42,287.65,17090.0
2019-12-27 15:30:00,287.6,287.94,287.42,287.45,22010.0,287.6,287.94,287.42,287.45,22010.0
2019-12-27 15:40:00,287.49,287.52,286.73,286.75,20356.0,287.49,287.52,286.73,286.75,20356.0
2019-12-27 15:50:00,286.75,287.27,286.38,286.87,60960.0,286.75,287.27,286.38,286.87,60960.0
2019-12-30 09:30:00,286.28,286.42,282.04,282.37,32143.0,286.28,286.42,282.04,282.37,32143.0
2019-12-30 09:40:00,282.35,282.35,277.75,278.16,42203.0,282.35,282.35,277.75,278.16,42203.0
2019-12-30 09:50:00,277.88,281.33,277.78,279.42,43855.0,277.88,281.33,277.78,279.42,43855.0
2019-12-30 10:00:00,279.96,280.9,278.91,280.7,29059.0,279.96,280.9,278.91,280.7,29059.0
2019-12-30 10:10:00,280.63,281.02,279.34,279.96,16262.0,280.63,281.02,279.34,279.96,16262.0
2019-12-30 10:20:00,280.07,281.07,280.07,280.67,18182.0,280.07,281.07,280.07,280.67,18182.0
2019-12-30 10:30:00,281.08,281.58,280.28,281.55,24537.0,281.08,281.58,280.28,281.55,24537.0
2019-12-30 10:40:00,281.91,282.67,281.32,282.57,25202.0,281.91,282.67,281.32,282.57,25202.0
2019-12-30 10:50:00,282.6,283.41,282.13,282.37,21082.0,282.6,283.41,282.13,282.37,21082.0
2019-12-30 11:00:00,282.26,282.27,281.51,281.57,23956.0,282.26,282.27,281.51,281.57,23956.0
2019-12-30 11:10:00,281.79,282.15,281.19,281.92,34055.0,281.79,282.15,281.19,281.92,34055.0
2019-12-30 11:20:00,281.91,283.27,281.79,283.09,18851.0,281.91,283.27,281.79,283.09,18851.0
2019-12-30 11:30:00,283.17,283.17,282.27,282.65,19727.0,283.17,283.17,282.27,282.65,19727.0
2019-12-30 11:40:00,282.67,283.14,282.48,282.89,10220.0,282.67,283.14,282.48,282.89,10220.0
2019-12-30 11:50:00,283.07,283.23,282.61,282.74,15320.0,283.07,283.23,282.61,282.74,15320.0
2019-12-30 12:00:00,282.81,283.04,282.34,282.82,8482.0,282.81,283.04,282.34,282.82,8482.0
2019-12-30 12:10:00,282.89,283.62,282.89,283.28,7114.0,282.89,283.62,282.89,283.28,7114.0
2019-12-30 12:20:00,283.05,283.37,282.91,283.37,5166.0,283.05,283.37,282.91,283.37,5166.0
2019-12-30 12:30:00,283.41,283.71,282.93,283.15,8143.0,283.41,283.71,282.93,283.15,8143.0
2019-12-30 12:40:00,283.08,283.67,283.08,283.57,7009.0,283.08,283.67,283.08,283.57,7009.0
2019-12-30 12:50:00,283.76,284.13,283.51,283.63,8430.0,283.76,284.13,283.51,283.63,8430.0
2019-12-30 13:00:00,283.64,283.67,283.18,283.43,9171.0,283.64,283.67,283.18,283.43,9171.0
2019-12-30 13:10:00,283.51,283.8,283.42,283.52,9279.0,283.51,283.8,283.42,283.52,9279.0
2019-12-30 13:20:00,283.52,283.96,283.45,283.56,10799.0,283.52,283.96,283.45,283.56,10799.0
2019-12-30 13:30:00,283.6,284.0,283.53,283.58,7043.0,283.6,284.0,283.53,283.58,7043.0
2019-12-30 13:40:00,283.65,284.19,283.64,284.1,8352.0,283.65,284.19,283.64,284.1,8352.0
2019-12-30 13:50:00,284.05,284.07,283.7,283.87,5820.0,284.05,284.07,283.7,283.87,5820.0
2019-12-30 14:00:00,283.91,283.91,283.22,283.47,11290.0,283.91,283.91,283.22,283.47,11290.0
2019-12-30 14:10:00,283.53,284.07,283.53,284.03,10356.0,283.53,284.07,283.53,284.03,10356.0
2019-12-30 14:20:00,284.06,284.27,283.55,283.8,18437.0,284.06,284.27,283.55,283.8,18437.0
2019-12-30 14:30:00,283.72,283.73,282.7,282.7,14471.0,283.72,283.73,282.7,282.7,14471.0
2019-12-30 14:40:00,282.82,283.07,282.67,282.91,20397.0,282.82,283.07,282.67,282.91,20397.0
2019-12-30 14:50:00,282.89,283.06,282.64,282.77,18735.0,282.89,283.06,282.64,282.77,18735.0
2019-12-30 15:00:00,282.86,283.05,282.6,282.8,20493.0,282.86,283.05,282.6,282.8,20493.0
2019-12-30 15:10:00,282.72,283.41,282.72,283.41,13343.0,282.72,283.41,282.72,283.41,13343.0
2019-12-30 15:20:00,283.38,283.51,283.27,283.34,12717.0,283.38,283.51,283.27,283.34,12717.0
2019-12-30 15:30:00,283.35,283.69,282.86,283.17,16746.0,283.35,283.69,282.86,283.17,16746.0
2019-12-30 15:40:00,283.16,283.17,282.71,283.07,21102.0,283.16,283.17,282.71,283.07,21102.0
2019-12-30 15:50:00,283.04,283.18,282.62,282.82,52577.0,283.04,283.18,282.62,282.82,52577.0
2019-12-31 09:30:00,280.41,283.85,279.79,283.04,19369.0,280.41,283.85,279.79,283.04,19369.0
2019-12-31 09:40:00,283.18,283.18,282.43,282.73,12665.0,283.18,283.18,282.43,282.73,12665.0
2019-12-31 09:50:00,282.68,282.68,281.92,282.03,6744.0,282.68,282.68,281.92,282.03,6744.0
2019-12-31 10:00:00,282.2,282.53,281.36,281.38,7650.0,282.2,282.53,281.36,281.38,7650.0
2019-12-31 10:10:00,281.48,282.31,281.48,282.1,13182.0,281.48,282.31,281.48,282.1,13182.0
2019-12-31 10:20:00,281.9,282.07,281.49,281.62,11591.0,281.9,282.07,281.49,281.62,11591.0
2019-12-31 10:30:00,281.69,282.35,281.68,282.08,7920.0,281.69,282.35,281.68,282.08,7920.0
2019-12-31 10:40:00,282.1,282.34,281.66,281.66,7831.0,282.1,282.34,281.66,281.66,7831.0
2019-12-31 10:50:00,281.6,281.9,281.3,281.82,10258.0,281.6,281.9,281.3,281.82,10258.0
2019-12-31 11:00:00,281.77,282.3,281.69,281.93,10595.0,281.77,282.3,281.69,281.93,10595.0
2019-12-31 11:10:00,281.92,282.1,281.71,282.08,6726.0,281.92,282.1,281.71,282.08,6726.0
2019-12-31 11:20:00,282.17,282.17,281.44,281.48,8254.0,282.17,282.17,281.44,281.48,8254.0
2019-12-31 11:30:00,281.41,281.65,281.26,281.55,8084.0,281.41,281.65,281.26,281.55,8084.0
2019-12-31 11:40:00,281.59,281.74,281.38,281.65,11621.0,281.59,281.74,281.38,281.65,11621.0
2019-12-31 11:50:00,281.72,281.75,281.3,281.43,12353.0,281.72,281.75,281.3,281.43,12353.0
2019-12-31 12:00:00,281.45,281.68,281.4,281.65,16634.0,281.45,281.68,281.4,281.65,16634.0
2019-12-31 12:10:00,281.65,281.71,281.55,281.65,9613.0,281.65,281.71,281.55,281.65,9613.0
2019-12-31 12:20:00,281.64,282.1,281.58,282.1,12894.0,281.64,282.1,281.58,282.1,12894.0
2019-12-31 12:30:00,282.14,282.24,281.66,281.69,9267.0,282.14,282.24,281.66,281.69,9267.0
2019-12-31 12:40:00,281.66,281.99,281.66,281.83,6530.0,281.66,281.99,281.66,281.83,6530.0
2019-12-31 12:50:00,281.79,282.05,281.75,281.9,8676.0,281.79,282.05,281.75,281.9,8676.0
2019-12-31 13:00:00,281.95,282.3,281.84,281.99,5568.0,281.95,282.3,281.84,281.99,5568.0
2019-12-31 13:10:00,282.0,282.19,281.86,281.95,6334.0,282.0,282.19,281.86,281.95,6334.0
2019-12-31 13:20:00,281.96,282.04,281.61,281.72,11405.0,281.96,282.04,281.61,281.72,11405.0
2019-12-31 13:30:00,281.76,282.1,281.76,282.0,7961.0,281.76,282.1,281.76,282.0,7961.0
2019-12-31 13:40:00,282.09,282.32,281.97,281.97,15874.0,282.09,282.32,281.97,281.97,15874.0
2019-12-31 13:50:00,281.92,282.01,281.71,281.74,3211.0,281.92,282.01,281.71,281.74,3211.0
2019-12-31 14:00:00,281.79,282.19,281.79,282.11,7474.0,281.79,282.19,281.79,282.11,7474.0
2019-12-31 14:10:00,282.03,282.04,281.78,281.84,4016.0,282.03,282.04,281.78,281.84,4016.0
2019-12-31 14:20:00,281.86,282.38,281.86,282.38,6679.0,281.86,282.38,281.86,282.38,6679.0
2019-12-31 14:30:00,282.42,282.49,282.17,282.28,14267.0,282.42,282.49,282.17,282.28,14267.0
2019-12-31 14:40:00,282.26,282.31,282.18,282.28,14974.0,282.26,282.31,282.18,282.28,14974.0
2019-12-31 14:50:00,282.26,282.29,281.89,282.0,13167.0,282.26,282.29,281.89,282.0,13167.0
2019-12-31 15:00:00,281.94,282.05,281.78,282.0,9477.0,281.94,282.05,281.78,282.0,9477.0
2019-12-31 15:10:00,282.0,282.43,281.92,282.43,13677.0,282.0,282.43,281.92,282.43,13677.0
2019-12-31 15:20:00,282.51,282.54,282.22,282.36,7198.0,282.51,282.54,282.22,282.36,7198.0
2019-12-31 15:30:00,282.37,282.58,282.28,282.33,14795.0,282.37,282.58,282.28,282.33,14795.0
2019-12-31 15:40:00,282.36,282.69,282.25,282.32,16297.0,282.36,282.69,282.25,282.32,16297.0
2019-12-31 15:50:00,282.41,282.63,282.21,282.28,136925.0,282.41,282.63,282.21,282.28,136925.0
2020-01-02 09:30:00,284.96,289.55,284.22,289.14,93974.0,284.96,289.55,284.22,289.14,93974.0
2020-01-02 09:40:00,289.2,291.68,288.82,289.69,163789.0,289.2,291.68,288.82,289.69,163789.0
2020-01-02 09:50:00,289.79,290.24,289.13,289.75,27784.0,289.79,290.24,289.13,289.75,27784.0
2020-01-02 10:00:00,289.74,289.74,289.01,289.27,19808.0,289.74,289.74,289.01,289.27,19808.0
2020-01-02 10:10:00,289.28,289.52,287.44,287.7,30599.0,289.28,289.52,287.44,287.7,30599.0
2020-01-02 10:20:00,287.44,288.24,287.1,287.76,54840.0,287.44,288.24,287.1,287.76,54840.0
2020-01-02 10:30:00,287.71,288.11,287.12,288.11,26800.0,287.71,288.11,287.12,288.11,26800.0
2020-01-02 10:40:00,288.2,288.79,287.85,288.19,21775.0,288.2,288.79,287.85,288.19,21775.0
2020-01-02 10:50:00,288.18,288.77,287.99,288.57,19174.0,288.18,288.77,287.99,288.57,19174.0
2020-01-02 11:00:00,288.6,289.09,288.46,289.0,26363.0,288.6,289.09,288.46,289.0,26363.0
2020-01-02 11:10:00,288.92,289.29,288.64,288.98,15368.0,288.92,289.29,288.64,288.98,15368.0
2020-01-02 11:20:00,289.11,289.26,288.81,288.84,14150.0,289.11,289.26,288.81,288.84,14150.0
2020-01-02 11:30:00,288.75,288.75,287.6,288.14,20728.0,288.75,288.75,287.6,288.14,20728.0
2020-01-02 11:40:00,288.19,288.82,288.18,288.62,24423.0,288.19,288.82,288.18,288.62,24423.0
2020-01-02 11:50:00,288.69,289.0,288.52,288.85,18405.0,288.69,289.0,288.52,288.85,18405.0
2020-01-02 12:00:00,288.83,289.41,288.48,289.25,20022.0,288.83,289.41,288.48,289.25,20022.0
2020-01-02 12:10:00,289.26,289.75,289.09,289.75,19405.0,289.26,289.75,289.09,289.75,19405.0
2020-01-02 12:20:00,289.75,289.81,289.46,289.46,13729.0,289.75,289.81,289.46,289.46,13729.0
2020-01-02 12:30:00,289.43,289.96,289.43,289.96,15473.0,289.43,289.96,289.43,289.96,15473.0
2020-01-02 12:40:00,289.96,290.06,289.69,290.0,14134.0,289.96,290.06,289.69,290.0,14134.0
2020-01-02 12:50:00,290.05,290.38,289.94,290.24,14154.0,290.05,290.38,289.94,290.24,14154.0
2020-01-02 13:00:00,290.2,290.2,289.52,289.53,14687.0,290.2,290.2,289.52,289.53,14687.0
2020-01-02 13:10:00,289.52,289.75,289.12,289.25,15084.0,289.52,289.75,289.12,289.25,15084.0
2020-01-02 13:20:00,289.2,289.59,289.16,289.18,11642.0,289.2,289.59,289.16,289.18,11642.0
2020-01-02 13:30:00,289.19,289.22,288.86,289.13,23299.0,289.19,289.22,288.86,289.13,23299.0
2020-01-02 13:40:00,289.13,289.28,288.71,289.15,23612.0,289.13,289.28,288.71,289.15,23612.0
2020-01-02 13:50:00,289.15,289.22,289.03,289.19,28601.0,289.15,289.22,289.03,289.19,28601.0
2020-01-02 14:00:00,289.16,289.82,289.11,289.4,25416.0,289.16,289.82,289.11,289.4,25416.0
2020-01-02 14:10:00,289.4,290.15,289.4,289.96,22442.0,289.4,290.15,289.4,289.96,22442.0
2020-01-02 14:20:00,289.97,290.56,289.92,290.1,15502.0,289.97,290.56,289.92,290.1,15502.0
2020-01-02 14:30:00,290.13,290.24,289.98,290.16,13015.0,290.13,290.24,289.98,290.16,13015.0
2020-01-02 14:40:00,290.13,290.92,290.1,290.92,17251.0,290.13,290.92,290.1,290.92,17251.0
2020-01-02 14:50:00,290.95,291.06,290.23,290.29,19966.0,290.95,291.06,290.23,290.29,19966.0
2020-01-02 15:00:00,290.24,290.31,290.04,290.07,13842.0,290.24,290.31,290.04,290.07,13842.0
2020-01-02 15:10:00,290.05,290.27,289.95,290.1,16901.0,290.05,290.27,289.95,290.1,16901.0
2020-01-02 15:20:00,290.12,290.16,289.88,290.0,24273.0,290.12,290.16,289.88,290.0,24273.0
2020-01-02 15:30:00,289.97,290.33,289.89,290.13,18903.0,289.97,290.33,289.89,290.13,18903.0
2020-01-02 15:40:00,290.15,290.36,290.12,290.29,26851.0,290.15,290.36,290.12,290.29,26851.0
2020-01-02 15:50:00,290.31,291.27,290.22,291.27,117300.0,290.31,291.27,290.22,291.27,117300.0
2020-01-03 09:30:00,286.9,290.49,286.5,289.09,44528.0,286.9,290.49,286.5,289.09,44528.0
2020-01-03 09:40:00,289.09,291.1,288.98,290.4,15340.0,289.09,291.1,288.98,290.4,15340.0
2020-01-03 09:50:00,290.4,290.44,289.7,290.44,16003.0,290.4,290.44,289.7,290.44,16003.0
2020-01-03 10:00:00,290.29,290.29,289.29,289.81,14755.0,290.29,290.29,289.29,289.81,14755.0
2020-01-03 10:10:00,290.05,290.45,289.55,290.25,14646.0,290.05,290.45,289.55,290.25,14646.0
2020-01-03 10:20:00,290.24,290.52,289.67,290.25,28851.0,290.24,290.52,289.67,290.25,28851.0
2020-01-03 10:30:00,290.16,290.33,289.96,290.28,8482.0,290.16,290.33,289.96,290.28,8482.0
2020-01-03 10:40:00,290.33,291.22,290.33,290.84,9690.0,290.33,291.22,290.33,290.84,9690.0
2020-01-03 10:50:00,290.85,290.88,290.31,290.32,8825.0,290.85,290.88,290.31,290.32,8825.0
2020-01-03 11:00:00,290.32,290.32,289.77,289.79,6220.0,290.32,290.32,289.77,289.79,6220.0
2020-01-03 11:10:00,289.75,290.17,289.51,289.74,11102.0,289.75,290.17,289.51,289.74,11102.0
2020-01-03 11:20:00,289.77,290.48,289.77,290.27,14517.0,289.77,290.48,289.77,290.27,14517.0
2020-01-03 11:30:00,290.34,290.34,289.99,290.29,4400.0,290.34,290.34,289.99,290.29,4400.0
2020-01-03 11:40:00,290.33,290.53,290.19,290.46,10040.0,290.33,290.53,290.19,290.46,10040.0
2020-01-03 11:50:00,290.44,290.99,290.39,290.92,6657.0,290.44,290.99,290.39,290.92,6657.0
2020-01-03 12:00:00,290.92,291.76,290.85,291.48,11360.0,290.92,291.76,290.85,291.48,11360.0
2020-01-03 12:10:00,291.53,291.95,291.43,291.92,9676.0,291.53,291.95,291.43,291.92,9676.0
2020-01-03 12:20:00,291.98,292.11,291.79,291.8,7125.0,291.98,292.11,291.79,291.8,7125.0
2020-01-03 12:30:00,291.85,292.32,291.71,292.26,7770.0,291.85,292.32,291.71,292.26,7770.0
2020-01-03 12:40:00,292.31,292.44,292.1,292.29,8263.0,292.31,292.44,292.1,292.29,8263.0
2020-01-03 12:50:00,292.26,292.66,292.23,292.37,6186.0,292.26,292.66,292.23,292.37,6186.0
2020-01-03 13:00:00,292.37,292.5,292.09,292.09,6641.0,292.37,292.5,292.09,292.09,6641.0
2020-01-03 13:10:00,292.1,292.4,292.0,292.4,9307.0,292.1,292.4,292.0,292.4,9307.0
2020-01-03 13:20:00,292.35,292.83,292.23,292.7,9239.0,292.35,292.83,292.23,292.7,9239.0
2020-01-03 13:30:00,292.65,293.06,291.62,291.94,17562.0,292.65,293.06,291.62,291.94,17562.0
2020-01-03 13:40:00,292.05,292.7,291.96,292.7,5486.0,292.05,292.7,291.96,292.7,5486.0
2020-01-03 13:50:00,292.75,293.03,292.47,292.71,22463.0,292.75,293.03,292.47,292.71,22463.0
2020-01-03 14:00:00,292.61,292.68,291.86,291.87,11235.0,292.61,292.68,291.86,291.87,11235.0
2020-01-03 14:10:00,291.84,291.94,291.54,291.54,6663.0,291.84,291.94,291.54,291.54,6663.0
2020-01-03 14:20:00,291.61,291.65,290.88,290.88,15423.0,291.61,291.65,290.88,290.88,15423.0
2020-01-03 14:30:00,290.82,291.22,290.78,291.06,16939.0,290.82,291.22,290.78,291.06,16939.0
2020-01-03 14:40:00,291.06,291.19,290.85,291.12,15391.0,291.06,291.19,290.85,291.12,15391.0
2020-01-03 14:50:00,291.25,292.07,291.25,291.99,24455.0,291.25,292.07,291.25,291.99,24455.0
2020-01-03 15:00:00,291.93,292.38,291.84,292.34,7769.0,291.93,292.38,291.84,292.34,7769.0
2020-01-03 15:10:00,292.34,292.58,292.21,292.45,12491.0,292.34,292.58,292.21,292.45,12491.0
2020-01-03 15:20:00,292.54,292.6,291.88,291.88,13075.0,292.54,292.6,291.88,291.88,13075.0
2020-01-03 15:30:00,291.88,291.91,291.3,291.35,25123.0,291.88,291.91,291.3,291.35,25123.0
2020-01-03 15:40:00,291.34,291.62,291.1,291.2,29867.0,291.34,291.62,291.1,291.2,29867.0
2020-01-03 15:50:00,291.14,291.4,290.84,290.86,94348.0,291.14,291.4,290.84,290.86,94348.0
2020-01-06 09:30:00,285.19,286.99,284.6,286.42,86861.0,285.19,286.99,284.6,286.42,86861.0
2020-01-06 09:40:00,286.42,289.79,286.11,289.28,42858.0,286.42,289.79,286.11,289.28,42858.0
2020-01-06 09:50:00,289.22,289.96,288.89,289.38,26811.0,289.22,289.96,288.89,289.38,26811.0
2020-01-06 10:00:00,289.49,289.91,288.92,289.44,35451.0,289.49,289.91,288.92,289.44,35451.0
2020-01-06 10:10:00,289.62,290.28,289.29,289.62,24507.0,289.62,290.28,289.29,289.62,24507.0
2020-01-06 10:20:00,289.66,290.12,289.57,290.09,16386.0,289.66,290.12,289.57,290.09,16386.0
2020-01-06 10:30:00,290.08,290.42,289.86,290.11,14418.0,290.08,290.42,289.86,290.11,14418.0
2020-01-06 10:40:00,290.05,290.55,289.92,290.33,20078.0,290.05,290.55,289.92,290.33,20078.0
2020-01-06 10:50:00,290.31,290.67,289.94,290.0,27424.0,290.31,290.67,289.94,290.0,27424.0
2020-01-06 11:00:00,290.06,290.21,289.48,289.74,16161.0,290.06,290.21,289.48,289.74,16161.0
2020-01-06 11:10:00,289.71,289.9,288.29,288.37,38805.0,289.71,289.9,288.29,288.37,38805.0
2020-01-06 11:20:00,288.36,288.91,288.1,288.87,21556.0,288.36,288.91,288.1,288.87,21556.0
2020-01-06 11:30:00,288.91,289.87,288.88,289.59,25091.0,288.91,289.87,288.88,289.59,25091.0
2020-01-06 11:40:00,289.6,290.0,289.56,289.62,8777.0,289.6,290.0,289.56,289.62,8777.0
2020-01-06 11:50:00,289.74,290.48,289.73,290.33,11649.0,289.74,290.48,289.73,290.33,11649.0
2020-01-06 12:00:00,290.32,290.37,289.8,289.97,10973.0,290.32,290.37,289.8,289.97,10973.0
2020-01-06 12:10:00,289.93,289.93,288.97,289.16,10416.0,289.93,289.93,288.97,289.16,10416.0
2020-01-06 12:20:00,289.1,289.33,288.98,289.25,17513.0,289.1,289.33,288.98,289.25,17513.0
2020-01-06 12:30:00,289.35,289.58,289.15,289.15,15213.0,289.35,289.58,289.15,289.15,15213.0
2020-01-06 12:40:00,289.16,289.32,288.92,289.05,5642.0,289.16,289.32,288.92,289.05,5642.0
2020-01-06 12:50:00,289.1,289.71,288.74,289.68,11241.0,289.1,289.71,288.74,289.68,11241.0
2020-01-06 13:00:00,289.68,290.47,289.54,290.36,17566.0,289.68,290.47,289.54,290.36,17566.0
2020-01-06 13:10:00,290.31,290.9,290.31,290.71,25573.0,290.31,290.9,290.31,290.71,25573.0
2020-01-06 13:20:00,290.71,291.39,290.71,291.19,50703.0,290.71,291.39,290.71,291.19,50703.0
2020-01-06 13:30:00,291.14,291.14,290.57,290.82,9671.0,291.14,291.14,290.57,290.82,9671.0
2020-01-06 13:40:00,290.89,291.41,290.89,291.19,6416.0,290.89,291.41,290.89,291.19,6416.0
2020-01-06 13:50:00,291.26,291.72,291.26,291.33,11841.0,291.26,291.72,291.26,291.33,11841.0
2020-01-06 14:00:00,291.3,291.53,291.1,291.5,15357.0,291.3,291.53,291.1,291.5,15357.0
2020-01-06 14:10:00,291.55,292.0,291.47,291.82,12908.0,291.55,292.0,291.47,291.82,12908.0
2020-01-06 14:20:00,291.82,292.29,291.73,291.74,13317.0,291.82,292.29,291.73,291.74,13317.0
2020-01-06 14:30:00,291.76,292.1,291.63,291.69,12258.0,291.76,292.1,291.63,291.69,12258.0
2020-01-06 14:40:00,291.77,292.3,291.75,292.17,19461.0,291.77,292.3,291.75,292.17,19461.0
2020-01-06 14:50:00,292.18,293.29,292.18,293.2,27376.0,292.18,293.29,292.18,293.2,27376.0
2020-01-06 15:00:00,293.21,293.24,292.57,292.94,20525.0,293.21,293.24,292.57,292.94,20525.0
2020-01-06 15:10:00,292.89,293.41,292.87,293.08,19168.0,292.89,293.41,292.87,293.08,19168.0
2020-01-06 15:20:00,293.12,293.14,292.14,292.16,26675.0,293.12,293.14,292.14,292.16,26675.0
2020-01-06 15:30:00,292.21,292.8,292.01,292.67,25462.0,292.21,292.8,292.01,292.67,25462.0
2020-01-06 15:40:00,292.73,293.03,292.45,292.78,32000.0,292.73,293.03,292.45,292.78,32000.0
2020-01-06 15:50:00,292.8,293.15,292.78,292.81,127368.0,292.8,293.15,292.78,292.81,127368.0
2020-01-07 09:30:00,293.22,293.44,288.03,289.36,56309.0,293.22,293.44,288.03,289.36,56309.0
2020-01-07 09:40:00,289.53,290.61,288.88,289.62,59879.0,289.53,290.61,288.88,289.62,59879.0
2020-01-07 09:50:00,289.63,291.05,289.23,290.82,20637.0,289.63,291.05,289.23,290.82,20637.0
2020-01-07 10:00:00,290.96,291.64,289.93,290.7,47174.0,290.96,291.64,289.93,290.7,47174.0
2020-01-07 10:10:00,290.87,292.02,290.69,291.47,21766.0,290.87,292.02,290.69,291.47,21766.0
2020-01-07 10:20:00,291.54,292.75,291.44,292.58,30259.0,291.54,292.75,291.44,292.58,30259.0
2020-01-07 10:30:00,292.59,292.68,292.03,292.61,13379.0,292.59,292.68,292.03,292.61,13379.0
2020-01-07 10:40:00,292.68,292.91,292.41,292.75,9707.0,292.68,292.91,292.41,292.75,9707.0
2020-01-07 10:50:00,292.69,293.25,292.3,293.24,18757.0,292.69,293.25,292.3,293.24,18757.0
2020-01-07 11:00:00,293.08,293.71,293.0,293.2,16120.0,293.08,293.71,293.0,293.2,16120.0
2020-01-07 11:10:00,293.28,293.32,292.35,292.64,17664.0,293.28,293.32,292.35,292.64,17664.0
2020-01-07 11:20:00,292.61,293.16,292.61,292.94,7807.0,292.61,293.16,292.61,292.94,7807.0
2020-01-07 11:30:00,293.0,293.28,292.53,292.83,17025.0,293.0,293.28,292.53,292.83,17025.0
2020-01-07 11:40:00,292.83,293.21,292.74,292.82,45019.0,292.83,293.21,292.74,292.82,45019.0
2020-01-07 11:50:00,292.69,293.19,292.64,293.19,30669.0,292.69,293.19,292.64,293.19,30669.0
2020-01-07 12:00:00,293.11,293.29,292.98,293.17,6548.0,293.11,293.29,292.98,293.17,6548.0
2020-01-07 12:10:00,293.14,294.58,293.13,294.06,34844.0,293.14,294.58,293.13,294.06,34844.0
2020-01-07 12:20:00,294.12,294.26,293.78,294.03,11792.0,294.12,294.26,293.78,294.03,11792.0
2020-01-07 12:30:00,294.0,294.45,293.71,294.26,21912.0,294.0,294.45,293.71,294.26,21912.0
2020-01-07 12:40:00,294.13,294.38,294.09,294.35,7753.0,294.13,294.38,294.09,294.35,7753.0
2020-01-07 12:50:00,294.3,294.4,293.17,293.17,27403.0,294.3,294.4,293.17,293.17,27403.0
2020-01-07 13:00:00,293.22,294.44,292.97,294.31,38004.0,293.22,294.44,292.97,294.31,38004.0
2020-01-07 13:10:00,294.42,294.42,293.54,293.55,17149.0,294.42,294.42,293.54,293.55,17149.0
2020-01-07 13:20:00,293.61,293.74,292.92,293.19,17249.0,293.61,293.74,292.92,293.19,17249.0
2020-01-07 13:30:00,293.24,293.74,293.18,293.67,16639.0,293.24,293.74,293.18,293.67,16639.0
2020-01-07 13:40:00,293.69,293.8,293.41,293.7,30594.0,293.69,293.8,293.41,293.7,30594.0
2020-01-07 13:50:00,293.7,294.15,293.48,294.04,17336.0,293.7,294.15,293.48,294.04,17336.0
2020-01-07 14:00:00,294.09,294.14,293.77,293.93,15846.0,294.09,294.14,293.77,293.93,15846.0
2020-01-07 14:10:00,293.88,293.88,293.01,293.22,15550.0,293.88,293.88,293.01,293.22,15550.0
2020-01-07 14:20:00,293.1,293.78,293.06,293.75,14957.0,293.1,293.78,293.06,293.75,14957.0
2020-01-07 14:30:00,293.76,294.09,293.6,293.75,17190.0,293.76,294.09,293.6,293.75,17190.0
2020-01-07 14:40:00,293.73,293.78,293.42,293.76,7164.0,293.73,293.78,293.42,293.76,7164.0
2020-01-07 14:50:00,293.78,293.94,293.43,293.44,8813.0,293.78,293.94,293.43,293.44,8813.0
2020-01-07 15:00:00,293.45,293.94,293.24,293.94,11885.0,293.45,293.94,293.24,293.94,11885.0
2020-01-07 15:10:00,293.87,293.97,293.4,293.41,34843.0,293.87,293.97,293.4,293.41,34843.0
2020-01-07 15:20:00,293.45,294.09,293.44,294.02,17521.0,293.45,294.09,293.44,294.02,17521.0
2020-01-07 15:30:00,293.98,294.02,293.71,293.85,32878.0,293.98,294.02,293.71,293.85,32878.0
2020-01-07 15:40:00,293.86,293.92,293.51,293.57,26372.0,293.86,293.92,293.51,293.57,26372.0
2020-01-07 15:50:00,293.5,293.61,292.82,292.91,99096.0,293.5,293.61,292.82,292.91,99096.0
2020-01-08 09:30:00,294.56,294.85,293.24,294.7,48152.0,294.56,294.85,293.24,294.7,48152.0
2020-01-08 09:40:00,294.57,295.01,294.01,294.9,47761.0,294.57,295.01,294.01,294.9,47761.0
2020-01-08 09:50:00,295.08,296.22,294.93,295.64,46383.0,295.08,296.22,294.93,295.64,46383.0
2020-01-08 10:00:00,295.68,296.17,295.36,295.36,22410.0,295.68,296.17,295.36,295.36,22410.0
2020-01-08 10:10:00,295.43,296.44,295.43,296.29,15719.0,295.43,296.44,295.43,296.29,15719.0
2020-01-08 10:20:00,296.44,297.09,296.29,296.34,26313.0,296.44,297.09,296.29,296.34,26313.0
2020-01-08 10:30:00,296.23,296.63,296.11,296.21,40211.0,296.23,296.63,296.11,296.21,40211.0
2020-01-08 10:40:00,296.14,296.3,295.23,295.35,34138.0,296.14,296.3,295.23,295.35,34138.0
2020-01-08 10:50:00,295.39,295.82,295.02,295.35,21198.0,295.39,295.82,295.02,295.35,21198.0
2020-01-08 11:00:00,295.42,295.64,294.6,295.61,20709.0,295.42,295.64,294.6,295.61,20709.0
2020-01-08 11:10:00,295.54,296.43,295.06,296.36,42628.0,295.54,296.43,295.06,296.36,42628.0
2020-01-08 11:20:00,296.36,297.09,296.05,296.86,33105.0,296.36,297.09,296.05,296.86,33105.0
2020-01-08 11:30:00,296.75,297.16,296.15,296.89,30148.0,296.75,297.16,296.15,296.89,30148.0
2020-01-08 11:40:00,297.04,297.58,296.9,297.15,42971.0,297.04,297.58,296.9,297.15,42971.0
2020-01-08 11:50:00,297.11,297.69,297.1,297.3,21277.0,297.11,297.69,297.1,297.3,21277.0
2020-01-08 12:00:00,297.43,297.64,297.18,297.55,27575.0,297.43,297.64,297.18,297.55,27575.0
2020-01-08 12:10:00,297.55,297.55,297.03,297.43,20700.0,297.55,297.55,297.03,297.43,20700.0
2020-01-08 12:20:00,297.42,297.55,297.26,297.36,18749.0,297.42,297.55,297.26,297.36,18749.0
2020-01-08 12:30:00,297.27,297.38,296.77,297.26,17280.0,297.27,297.38,296.77,297.26,17280.0
2020-01-08 12:40:00,297.25,297.26,296.7,296.93,80243.0,297.25,297.26,296.7,296.93,80243.0
2020-01-08 12:50:00,296.96,297.05,296.68,297.0,37464.0,296.96,297.05,296.68,297.0,37464.0
2020-01-08 13:00:00,296.99,297.11,296.09,296.29,32527.0,296.99,297.11,296.09,296.29,32527.0
2020-01-08 13:10:00,296.31,296.31,295.77,296.12,8981.0,296.31,296.31,295.77,296.12,8981.0
2020-01-08 13:20:00,296.1,296.55,295.94,296.46,15672.0,296.1,296.55,295.94,296.46,15672.0
2020-01-08 13:30:00,296.49,296.67,296.3,296.55,30053.0,296.49,296.67,296.3,296.55,30053.0
2020-01-08 13:40:00,296.61,296.66,296.26,296.54,23680.0,296.61,296.66,296.26,296.54,23680.0
2020-01-08 13:50:00,296.63,296.7,296.26,296.26,12956.0,296.63,296.7,296.26,296.26,12956.0
2020-01-08 14:00:00,296.31,296.81,296.31,296.59,28561.0,296.31,296.81,296.31,296.59,28561.0
2020-01-08 14:10:00,296.59,296.84,296.21,296.79,32427.0,296.59,296.84,296.21,296.79,32427.0
2020-01-08 14:20:00,296.74,297.17,296.26,296.4,37675.0,296.74,297.17,296.26,296.4,37675.0
2020-01-08 14:30:00,296.46,296.73,296.29,296.59,7374.0,296.46,296.73,296.29,296.59,7374.0
2020-01-08 14:40:00,296.61,296.88,296.43,296.52,10345.0,296.61,296.88,296.43,296.52,10345.0
2020-01-08 14:50:00,296.63,296.85,296.55,296.74,9367.0,296.63,296.85,296.55,296.74,9367.0
2020-01-08 15:00:00,296.74,296.98,296.68,296.83,36614.0,296.74,296.98,296.68,296.83,36614.0
2020-01-08 15:10:00,296.8,297.26,296.77,297.22,28741.0,296.8,297.26,296.77,297.22,28741.0
2020-01-08 15:20:00,297.2,297.58,296.97,297.11,66458.0,297.2,297.58,296.97,297.11,66458.0
2020-01-08 15:30:00,297.08,297.17,296.63,296.72,32196.0,297.08,297.17,296.63,296.72,32196.0
2020-01-08 15:40:00,296.7,296.76,295.76,295.76,23035.0,296.7,296.76,295.76,295.76,23035.0
2020-01-08 15:50:00,295.84,295.99,295.2,295.66,94662.0,295.84,295.99,295.2,295.66,94662.0
2020-01-09 09:30:00,297.3,298.0,296.12,296.67,63333.0,297.3,298.0,296.12,296.67,63333.0
2020-01-09 09:40:00,296.36,296.36,294.33,294.33,36153.0,296.36,296.36,294.33,294.33,36153.0
2020-01-09 09:50:00,294.4,295.68,294.22,295.68,35472.0,294.4,295.68,294.22,295.68,35472.0
2020-01-09 10:00:00,295.56,296.2,295.15,295.15,19108.0,295.56,296.2,295.15,295.15,19108.0
2020-01-09 10:10:00,295.29,296.0,295.26,295.69,27963.0,295.29,296.0,295.26,295.69,27963.0
2020-01-09 10:20:00,295.69,296.0,295.34,295.34,24758.0,295.69,296.0,295.34,295.34,24758.0
2020-01-09 10:30:00,295.2,296.48,295.18,296.48,15380.0,295.2,296.48,295.18,296.48,15380.0
2020-01-09 10:40:00,296.44,296.84,296.16,296.55,19570.0,296.44,296.84,296.16,296.55,19570.0
2020-01-09 10:50:00,296.86,297.0,296.65,296.88,14133.0,296.86,297.0,296.65,296.88,14133.0
2020-01-09 11:00:00,296.87,297.5,296.83,297.46,18601.0,296.87,297.5,296.83,297.46,18601.0
2020-01-09 11:10:00,297.42,298.27,297.4,297.94,26218.0,297.42,298.27,297.4,297.94,26218.0
2020-01-09 11:20:00,297.97,298.83,297.97,298.64,17061.0,297.97,298.83,297.97,298.64,17061.0
2020-01-09 11:30:00,298.58,298.79,297.82,298.75,23740.0,298.58,298.79,297.82,298.75,23740.0
2020-01-09 11:40:00,298.75,299.5,298.75,299.47,13162.0,298.75,299.5,298.75,299.47,13162.0
2020-01-09 11:50:00,299.52,299.77,298.75,298.96,12448.0,299.52,299.77,298.75,298.96,12448.0
2020-01-09 12:00:00,299.02,299.26,298.75,299.0,7724.0,299.02,299.26,298.75,299.0,7724.0
2020-01-09 12:10:00,298.97,299.24,298.55,299.24,13113.0,298.97,299.24,298.55,299.24,13113.0
2020-01-09 12:20:00,299.11,299.14,298.23,298.59,12049.0,299.11,299.14,298.23,298.59,12049.0
2020-01-09 12:30:00,298.63,298.68,296.8,296.85,17696.0,298.63,298.68,296.8,296.85,17696.0
2020-01-09 12:40:00,296.8,297.18,296.43,297.14,23541.0,296.8,297.18,296.43,297.14,23541.0
2020-01-09 12:50:00,297.26,297.57,296.97,297.07,14258.0,297.26,297.57,296.97,297.07,14258.0
2020-01-09 13:00:00,297.02,297.35,296.97,296.99,13099.0,297.02,297.35,296.97,296.99,13099.0
2020-01-09 13:10:00,296.99,297.65,296.94,297.2,13095.0,296.99,297.65,296.94,297.2,13095.0
2020-01-09 13:20:00,297.13,297.42,296.79,297.4,6395.0,297.13,297.42,296.79,297.4,6395.0
2020-01-09 13:30:00,297.37,297.51,297.21,297.41,12592.0,297.37,297.51,297.21,297.41,12592.0
2020-01-09 13:40:00,297.37,298.08,297.3,298.05,10792.0,297.37,298.08,297.3,298.05,10792.0
2020-01-09 13:50:00,298.12,298.47,298.05,298.4,14219.0,298.12,298.47,298.05,298.4,14219.0
2020-01-09 14:00:00,298.38,298.93,298.34,298.41,7962.0,298.38,298.93,298.34,298.41,7962.0
2020-01-09 14:10:00,298.44,298.79,298.01,298.79,5543.0,298.44,298.79,298.01,298.79,5543.0
2020-01-09 14:20:00,298.73,298.8,298.48,298.56,4901.0,298.73,298.8,298.48,298.56,4901.0
2020-01-09 14:30:00,298.63,299.23,298.45,299.03,9549.0,298.63,299.23,298.45,299.03,9549.0
2020-01-09 14:40:00,299.08,299.27,298.97,299.16,10830.0,299.08,299.27,298.97,299.16,10830.0
2020-01-09 14:50:00,299.11,299.29,298.54,299.21,54563.0,299.11,299.29,298.54,299.21,54563.0
2020-01-09 15:00:00,299.16,299.59,298.99,299.42,53560.0,299.16,299.59,298.99,299.42,53560.0
2020-01-09 15:10:00,299.46,299.46,299.22,299.27,7767.0,299.46,299.46,299.22,299.27,7767.0
2020-01-09 15:20:00,299.33,299.35,299.05,299.15,11687.0,299.33,299.35,299.05,299.15,11687.0
2020-01-09 15:30:00,299.21,299.31,298.9,299.05,15102.0,299.21,299.31,298.9,299.05,15102.0
2020-01-09 15:40:00,299.08,299.1,298.75,298.78,28112.0,299.08,299.1,298.75,298.78,28112.0
2020-01-09 15:50:00,298.83,299.49,298.66,299.25,81470.0,298.83,299.49,298.66,299.25,81470.0
2020-01-10 09:30:00,300.72,301.4,299.81,300.16,69107.0,300.72,301.4,299.81,300.16,69107.0
2020-01-10 09:40:00,300.44,301.94,300.43,301.72,18023.0,300.44,301.94,300.43,301.72,18023.0
2020-01-10 09:50:00,301.57,302.43,300.9,301.19,39831.0,301.57,302.43,300.9,301.19,39831.0
2020-01-10 10:00:00,301.19,303.38,300.89,302.78,52477.0,301.19,303.38,300.89,302.78,52477.0
2020-01-10 10:10:00,302.83,303.27,302.39,303.13,15719.0,302.83,303.27,302.39,303.13,15719.0
2020-01-10 10:20:00,303.14,303.25,302.66,303.09,24100.0,303.14,303.25,302.66,303.09,24100.0
2020-01-10 10:30:00,303.14,303.39,302.96,303.0,15728.0,303.14,303.39,302.96,303.0,15728.0
2020-01-10 10:40:00,303.07,303.19,302.72,302.72,12035.0,303.07,303.19,302.72,302.72,12035.0
2020-01-10 10:50:00,302.56,302.95,302.33,302.83,15156.0,302.56,302.95,302.33,302.83,15156.0
2020-01-10 11:00:00,302.79,302.81,301.97,302.22,17604.0,302.79,302.81,301.97,302.22,17604.0
2020-01-10 11:10:00,302.38,302.74,301.71,301.84,27213.0,302.38,302.74,301.71,301.84,27213.0
2020-01-10 11:20:00,301.89,301.98,300.94,300.94,22590.0,301.89,301.98,300.94,300.94,22590.0
2020-01-10 11:30:00,301.01,301.17,300.82,300.9,17348.0,301.01,301.17,300.82,300.9,17348.0
2020-01-10 11:40:00,300.96,301.22,300.85,300.96,12596.0,300.96,301.22,300.85,300.96,12596.0
2020-01-10 11:50:00,300.94,301.02,300.65,300.81,10977.0,300.94,301.02,300.65,300.81,10977.0
2020-01-10 12:00:00,300.8,300.86,299.48,299.61,18061.0,300.8,300.86,299.48,299.61,18061.0
2020-01-10 12:10:00,299.64,300.1,299.24,299.24,14857.0,299.64,300.1,299.24,299.24,14857.0
2020-01-10 12:20:00,299.12,299.36,298.88,299.29,9944.0,299.12,299.36,298.88,299.29,9944.0
2020-01-10 12:30:00,299.29,299.8,299.25,299.78,32255.0,299.29,299.8,299.25,299.78,32255.0
2020-01-10 12:40:00,299.79,300.25,299.69,300.03,8717.0,299.79,300.25,299.69,300.03,8717.0
2020-01-10 12:50:00,300.04,300.54,299.95,300.45,5477.0,300.04,300.54,299.95,300.45,5477.0
2020-01-10 13:00:00,300.37,300.98,300.34,300.98,7633.0,300.37,300.98,300.34,300.98,7633.0
2020-01-10 13:10:00,301.0,301.32,300.94,301.29,7163.0,301.0,301.32,300.94,301.29,7163.0
2020-01-10 13:20:00,301.3,301.54,300.92,300.93,17778.0,301.3,301.54,300.92,300.93,17778.0
2020-01-10 13:30:00,300.97,301.12,300.76,300.99,12264.0,300.97,301.12,300.76,300.99,12264.0
2020-01-10 13:40:00,300.88,301.22,300.75,301.08,17302.0,300.88,301.22,300.75,301.08,17302.0
2020-01-10 13:50:00,301.08,301.08,300.78,300.97,5299.0,301.08,301.08,300.78,300.97,5299.0
2020-01-10 14:00:00,301.07,301.23,300.56,300.81,18836.0,301.07,301.23,300.56,300.81,18836.0
2020-01-10 14:10:00,300.8,300.85,300.29,300.75,15581.0,300.8,300.85,300.29,300.75,15581.0
2020-01-10 14:20:00,300.69,300.8,300.35,300.36,12807.0,300.69,300.8,300.35,300.36,12807.0
2020-01-10 14:30:00,300.4,300.46,300.13,300.26,9800.0,300.4,300.46,300.13,300.26,9800.0
2020-01-10 14:40:00,300.3,300.3,299.74,300.0,12030.0,300.3,300.3,299.74,300.0,12030.0
2020-01-10 14:50:00,300.0,300.27,299.99,300.23,10648.0,300.0,300.27,299.99,300.23,10648.0
2020-01-10 15:00:00,300.24,300.24,299.48,299.5,14793.0,300.24,300.24,299.48,299.5,14793.0
2020-01-10 15:10:00,299.5,299.92,299.47,299.56,11691.0,299.5,299.92,299.47,299.56,11691.0
2020-01-10 15:20:00,299.54,299.77,299.49,299.65,18095.0,299.54,299.77,299.49,299.65,18095.0
2020-01-10 15:30:00,299.57,299.6,298.74,298.82,51134.0,299.57,299.6,298.74,298.82,51134.0
2020-01-10 15:40:00,298.88,298.96,297.61,297.73,51366.0,298.88,298.96,297.61,297.73,51366.0
2020-01-10 15:50:00,297.73,299.0,297.45,298.89,86969.0,297.73,299.0,297.45,298.89,86969.0
2020-01-13 09:30:00,302.35,304.17,301.0,302.75,58454.0,302.35,304.17,301.0,302.75,58454.0
2020-01-13 09:40:00,303.05,303.39,301.65,302.03,20956.0,303.05,303.39,301.65,302.03,20956.0
2020-01-13 09:50:00,301.8,302.77,301.17,302.15,16633.0,301.8,302.77,301.17,302.15,16633.0
2020-01-13 10:00:00,301.98,302.72,301.93,302.51,17676.0,301.98,302.72,301.93,302.51,17676.0
2020-01-13 10:10:00,302.57,303.57,302.14,302.95,28814.0,302.57,303.57,302.14,302.95,28814.0
2020-01-13 10:20:00,302.8,303.03,302.11,302.73,14052.0,302.8,303.03,302.11,302.73,14052.0
2020-01-13 10:30:00,302.8,302.85,301.86,301.87,12535.0,302.8,302.85,301.86,301.87,12535.0
2020-01-13 10:40:00,301.87,302.39,301.65,302.01,20595.0,301.87,302.39,301.65,302.01,20595.0
2020-01-13 10:50:00,302.02,302.41,302.0,302.12,19044.0,302.02,302.41,302.0,302.12,19044.0
2020-01-13 11:00:00,302.13,302.8,301.91,302.64,6861.0,302.13,302.8,301.91,302.64,6861.0
2020-01-13 11:10:00,302.68,303.09,302.42,302.76,10683.0,302.68,303.09,302.42,302.76,10683.0
2020-01-13 11:20:00,302.88,302.99,302.52,302.73,10839.0,302.88,302.99,302.52,302.73,10839.0
2020-01-13 11:30:00,302.82,303.19,302.68,303.14,11247.0,302.82,303.19,302.68,303.14,11247.0
2020-01-13 11:40:00,303.25,304.09,303.1,303.97,23699.0,303.25,304.09,303.1,303.97,23699.0
2020-01-13 11:50:00,303.89,304.4,303.6,304.4,14988.0,303.89,304.4,303.6,304.4,14988.0
2020-01-13 12:00:00,304.4,304.94,304.38,304.94,18267.0,304.4,304.94,304.38,304.94,18267.0
2020-01-13 12:10:00,304.98,305.34,304.16,304.18,21357.0,304.98,305.34,304.16,304.18,21357.0
2020-01-13 12:20:00,304.18,304.26,303.99,304.17,17375.0,304.18,304.26,303.99,304.17,17375.0
2020-01-13 12:30:00,304.19,304.4,304.02,304.06,12394.0,304.19,304.4,304.02,304.06,12394.0
2020-01-13 12:40:00,304.07,304.45,304.06,304.2,12365.0,304.07,304.45,304.06,304.2,12365.0
2020-01-13 12:50:00,304.18,304.27,303.9,304.16,19680.0,304.18,304.27,303.9,304.16,19680.0
2020-01-13 13:00:00,304.18,304.4,303.81,304.02,20851.0,304.18,304.4,303.81,304.02,20851.0
2020-01-13 13:10:00,304.07,304.69,304.07,304.21,17663.0,304.07,304.69,304.07,304.21,17663.0
2020-01-13 13:20:00,304.2,304.81,304.2,304.81,18918.0,304.2,304.81,304.2,304.81,18918.0
2020-01-13 13:30:00,304.81,304.97,304.54,304.79,10335.0,304.81,304.97,304.54,304.79,10335.0
2020-01-13 13:40:00,304.8,305.31,304.78,305.27,14237.0,304.8,305.31,304.78,305.27,14237.0
2020-01-13 13:50:00,305.28,305.86,305.13,305.13,16060.0,305.28,305.86,305.13,305.13,16060.0
2020-01-13 14:00:00,305.07,305.45,304.91,305.35,9848.0,305.07,305.45,304.91,305.35,9848.0
2020-01-13 14:10:00,305.34,305.81,305.26,305.37,7636.0,305.34,305.81,305.26,305.37,7636.0
2020-01-13 14:20:00,305.37,305.43,305.1,305.31,18257.0,305.37,305.43,305.1,305.31,18257.0
2020-01-13 14:30:00,305.31,305.37,305.0,305.33,6576.0,305.31,305.37,305.0,305.33,6576.0
2020-01-13 14:40:00,305.32,305.32,304.74,304.79,10920.0,305.32,305.32,304.74,304.79,10920.0
2020-01-13 14:50:00,304.73,305.04,304.6,304.85,7163.0,304.73,305.04,304.6,304.85,7163.0
2020-01-13 15:00:00,304.85,304.92,304.45,304.59,16138.0,304.85,304.92,304.45,304.59,16138.0
2020-01-13 15:10:00,304.59,304.64,303.68,303.77,23494.0,304.59,304.64,303.68,303.77,23494.0
2020-01-13 15:20:00,303.75,303.95,303.58,303.7,26201.0,303.75,303.95,303.58,303.7,26201.0
2020-01-13 15:30:00,303.65,303.66,303.23,303.54,25399.0,303.65,303.66,303.23,303.54,25399.0
2020-01-13 15:40:00,303.53,303.82,303.44,303.82,30551.0,303.53,303.82,303.44,303.82,30551.0
2020-01-13 15:50:00,303.74,303.85,303.3,303.85,136299.0,303.74,303.85,303.3,303.85,136299.0
2020-01-14 09:30:00,303.85,306.0,303.07,303.56,59578.0,303.85,306.0,303.07,303.56,59578.0
2020-01-14 09:40:00,303.53,303.56,301.73,303.19,27540.0,303.53,303.56,301.73,303.19,27540.0
2020-01-14 09:50:00,303.52,303.52,301.43,301.97,17752.0,303.52,303.52,301.43,301.97,17752.0
2020-01-14 10:00:00,301.86,304.02,301.61,303.93,15313.0,301.86,304.02,301.61,303.93,15313.0
2020-01-14 10:10:00,303.98,304.95,303.71,304.65,25468.0,303.98,304.95,303.71,304.65,25468.0
2020-01-14 10:20:00,304.66,305.07,304.03,304.14,45298.0,304.66,305.07,304.03,304.14,45298.0
2020-01-14 10:30:00,304.18,304.57,303.94,304.3,15532.0,304.18,304.57,303.94,304.3,15532.0
2020-01-14 10:40:00,304.3,304.39,303.57,303.58,8829.0,304.3,304.39,303.57,303.58,8829.0
2020-01-14 10:50:00,303.6,304.05,303.02,303.2,11554.0,303.6,304.05,303.02,303.2,11554.0
2020-01-14 11:00:00,303.19,303.58,302.89,303.58,12833.0,303.19,303.58,302.89,303.58,12833.0
2020-01-14 11:10:00,303.72,303.76,302.64,302.64,8899.0,303.72,303.76,302.64,302.64,8899.0
2020-01-14 11:20:00,302.65,303.18,302.52,302.93,12064.0,302.65,303.18,302.52,302.93,12064.0
2020-01-14 11:30:00,302.79,303.48,302.74,303.22,17528.0,302.79,303.48,302.74,303.22,17528.0
2020-01-14 11:40:00,303.22,303.23,302.81,303.03,13649.0,303.22,303.23,302.81,303.03,13649.0
2020-01-14 11:50:00,303.0,303.56,302.91,303.48,17281.0,303.0,303.56,302.91,303.48,17281.0
2020-01-14 12:00:00,303.45,304.07,303.38,303.93,14047.0,303.45,304.07,303.38,303.93,14047.0
2020-01-14 12:10:00,303.97,304.38,303.84,303.97,36505.0,303.97,304.38,303.84,303.97,36505.0
2020-01-14 12:20:00,303.98,304.85,303.97,304.52,15078.0,303.98,304.85,303.97,304.52,15078.0
2020-01-14 12:30:00,304.46,304.85,304.42,304.81,7844.0,304.46,304.85,304.42,304.81,7844.0
2020-01-14 12:40:00,304.92,305.02,304.45,304.55,17560.0,304.92,305.02,304.45,304.55,17560.0
2020-01-14 12:50:00,304.48,304.64,304.24,304.58,13850.0,304.48,304.64,304.24,304.58,13850.0
2020-01-14 13:00:00,304.57,304.76,304.49,304.57,33763.0,304.57,304.76,304.49,304.57,33763.0
2020-01-14 13:10:00,304.53,304.53,304.04,304.06,20939.0,304.53,304.53,304.04,304.06,20939.0
2020-01-14 13:20:00,304.02,304.15,303.81,304.0,38722.0,304.02,304.15,303.81,304.0,38722.0
2020-01-14 13:30:00,304.01,304.66,303.25,304.65,26183.0,304.01,304.66,303.25,304.65,26183.0
2020-01-14 13:40:00,304.66,304.66,303.46,303.58,11700.0,304.66,304.66,303.46,303.58,11700.0
2020-01-14 13:50:00,303.69,303.82,302.84,302.84,22228.0,303.69,303.82,302.84,302.84,22228.0
2020-01-14 14:00:00,302.77,302.82,302.24,302.36,17857.0,302.77,302.82,302.24,302.36,17857.0
2020-01-14 14:10:00,302.5,302.98,302.19,302.68,14290.0,302.5,302.98,302.19,302.68,14290.0
2020-01-14 14:20:00,302.56,303.67,302.53,303.62,14406.0,302.56,303.67,302.53,303.62,14406.0
2020-01-14 14:30:00,303.59,303.87,303.42,303.64,9262.0,303.59,303.87,303.42,303.64,9262.0
2020-01-14 14:40:00,303.74,304.01,303.62,303.72,13933.0,303.74,304.01,303.62,303.72,13933.0
2020-01-14 14:50:00,303.66,303.74,302.96,303.16,10891.0,303.66,303.74,302.96,303.16,10891.0
2020-01-14 15:00:00,303.15,303.15,302.6,302.77,13260.0,303.15,303.15,302.6,302.77,13260.0
2020-01-14 15:10:00,302.83,302.89,302.45,302.84,27491.0,302.83,302.89,302.45,302.84,27491.0
2020-01-14 15:20:00,302.87,302.97,302.0,302.01,23754.0,302.87,302.97,302.0,302.01,23754.0
2020-01-14 15:30:00,302.01,302.76,301.88,302.4,23257.0,302.01,302.76,301.88,302.4,23257.0
2020-01-14 15:40:00,302.41,302.72,302.07,302.18,37653.0,302.41,302.72,302.07,302.18,37653.0
2020-01-14 15:50:00,302.0,302.03,301.37,301.46,153268.0,302.0,302.03,301.37,301.46,153268.0
2020-01-15 09:30:00,302.0,304.52,301.9,304.31,84619.0,302.0,304.52,301.9,304.31,84619.0
2020-01-15 09:40:00,304.36,304.94,303.87,304.65,43853.0,304.36,304.94,303.87,304.65,43853.0
2020-01-15 09:50:00,304.7,305.0,303.97,304.83,67020.0,304.7,305.0,303.97,304.83,67020.0
2020-01-15 10:00:00,304.86,305.77,304.73,305.6,14506.0,304.86,305.77,304.73,305.6,14506.0
2020-01-15 10:10:00,305.68,306.48,305.59,306.4,60832.0,305.68,306.48,305.59,306.4,60832.0
2020-01-15 10:20:00,306.35,306.47,305.48,306.1,18679.0,306.35,306.47,305.48,306.1,18679.0
2020-01-15 10:30:00,306.18,306.56,305.78,306.31,8829.0,306.18,306.56,305.78,306.31,8829.0
2020-01-15 10:40:00,306.36,307.73,306.31,307.5,21980.0,306.36,307.73,306.31,307.5,21980.0
2020-01-15 10:50:00,307.48,307.48,306.5,306.71,16700.0,307.48,307.48,306.5,306.71,16700.0
2020-01-15 11:00:00,306.51,306.85,306.15,306.33,19877.0,306.51,306.85,306.15,306.33,19877.0
2020-01-15 11:10:00,306.27,307.16,306.16,307.15,15201.0,306.27,307.16,306.16,307.15,15201.0
2020-01-15 11:20:00,307.14,307.16,306.73,306.85,13869.0,307.14,307.16,306.73,306.85,13869.0
2020-01-15 11:30:00,306.99,307.56,306.93,307.46,16386.0,306.99,307.56,306.93,307.46,16386.0
2020-01-15 11:40:00,307.44,307.44,306.89,306.95,8238.0,307.44,307.44,306.89,306.95,8238.0
2020-01-15 11:50:00,307.04,307.6,307.0,307.46,14845.0,307.04,307.6,307.0,307.46,14845.0
2020-01-15 12:00:00,307.48,307.53,306.99,307.1,33897.0,307.48,307.53,306.99,307.1,33897.0
2020-01-15 12:10:00,307.13,307.6,307.13,307.2,20698.0,307.13,307.6,307.13,307.2,20698.0
2020-01-15 12:20:00,307.2,307.49,307.02,307.06,17063.0,307.2,307.49,307.02,307.06,17063.0
2020-01-15 12:30:00,307.15,307.15,306.01,306.32,13062.0,307.15,307.15,306.01,306.32,13062.0
2020-01-15 12:40:00,306.49,306.92,306.45,306.46,7589.0,306.49,306.92,306.45,306.46,7589.0
2020-01-15 12:50:00,306.47,306.52,305.69,305.78,13194.0,306.47,306.52,305.69,305.78,13194.0
2020-01-15 13:00:00,305.72,306.25,305.56,306.25,10700.0,305.72,306.25,305.56,306.25,10700.0
2020-01-15 13:10:00,306.25,306.42,305.99,306.42,18192.0,306.25,306.42,305.99,306.42,18192.0
2020-01-15 13:20:00,306.44,306.83,306.35,306.83,13082.0,306.44,306.83,306.35,306.83,13082.0
2020-01-15 13:30:00,306.94,307.19,306.49,306.55,25826.0,306.94,307.19,306.49,306.55,25826.0
2020-01-15 13:40:00,306.55,307.31,306.53,306.68,40660.0,306.55,307.31,306.53,306.68,40660.0
2020-01-15 13:50:00,306.67,306.67,305.88,306.09,9241.0,306.67,306.67,305.88,306.09,9241.0
2020-01-15 14:00:00,306.12,306.98,305.98,306.98,9448.0,306.12,306.98,305.98,306.98,9448.0
2020-01-15 14:10:00,306.86,307.14,306.58,306.59,14650.0,306.86,307.14,306.58,306.59,14650.0
2020-01-15 14:20:00,306.55,306.81,306.38,306.65,12509.0,306.55,306.81,306.38,306.65,12509.0
2020-01-15 14:30:00,306.65,306.67,306.23,306.36,6861.0,306.65,306.67,306.23,306.36,6861.0
2020-01-15 14:40:00,306.36,306.51,306.13,306.21,7788.0,306.36,306.51,306.13,306.21,7788.0
2020-01-15 14:50:00,306.23,306.62,306.06,306.22,11945.0,306.23,306.62,306.06,306.22,11945.0
2020-01-15 15:00:00,306.19,306.28,305.34,305.43,11981.0,306.19,306.28,305.34,305.43,11981.0
2020-01-15 15:10:00,305.43,305.55,305.25,305.3,7941.0,305.43,305.55,305.25,305.3,7941.0
2020-01-15 15:20:00,305.24,305.4,304.2,304.65,35418.0,305.24,305.4,304.2,304.65,35418.0
2020-01-15 15:30:00,304.73,304.83,304.06,304.55,18029.0,304.73,304.83,304.06,304.55,18029.0
2020-01-15 15:40:00,304.54,304.54,303.84,304.24,32938.0,304.54,304.54,303.84,304.24,32938.0
2020-01-15 15:50:00,304.28,304.93,303.92,304.87,70343.0,304.28,304.93,303.92,304.87,70343.0
2020-01-16 09:30:00,306.0,309.72,305.34,306.2,100432.0,306.0,309.72,305.34,306.2,100432.0
2020-01-16 09:40:00,306.21,307.41,305.74,306.93,28290.0,306.21,307.41,305.74,306.93,28290.0
2020-01-16 09:50:00,307.36,307.39,306.2,306.76,7915.0,307.36,307.39,306.2,306.76,7915.0
2020-01-16 10:00:00,306.94,307.94,306.8,307.7,11363.0,306.94,307.94,306.8,307.7,11363.0
2020-01-16 10:10:00,307.7,307.77,305.97,305.98,54106.0,307.7,307.77,305.97,305.98,54106.0
2020-01-16 10:20:00,305.89,306.21,305.4,306.01,14896.0,305.89,306.21,305.4,306.01,14896.0
2020-01-16 10:30:00,306.09,306.56,305.53,306.42,27422.0,306.09,306.56,305.53,306.42,27422.0
2020-01-16 10:40:00,306.46,306.96,306.28,306.79,10886.0,306.46,306.96,306.28,306.79,10886.0
2020-01-16 10:50:00,306.62,307.14,305.93,307.14,10963.0,306.62,307.14,305.93,307.14,10963.0
2020-01-16 11:00:00,307.06,307.48,306.7,307.42,32102.0,307.06,307.48,306.7,307.42,32102.0
2020-01-16 11:10:00,307.41,307.63,307.0,307.41,16829.0,307.41,307.63,307.0,307.41,16829.0
2020-01-16 11:20:00,307.37,308.12,307.18,307.91,19424.0,307.37,308.12,307.18,307.91,19424.0
2020-01-16 11:30:00,307.98,307.98,307.39,307.73,10693.0,307.98,307.98,307.39,307.73,10693.0
2020-01-16 11:40:00,307.73,307.92,307.58,307.81,7247.0,307.73,307.92,307.58,307.81,7247.0
2020-01-16 11:50:00,307.74,308.35,307.73,308.18,8510.0,307.74,308.35,307.73,308.18,8510.0
2020-01-16 12:00:00,308.21,308.46,308.07,308.1,15539.0,308.21,308.46,308.07,308.1,15539.0
2020-01-16 12:10:00,308.15,308.24,307.99,308.08,5216.0,308.15,308.24,307.99,308.08,5216.0
2020-01-16 12:20:00,308.07,308.07,307.47,307.77,11711.0,308.07,308.07,307.47,307.77,11711.0
2020-01-16 12:30:00,307.81,308.15,307.72,308.05,88573.0,307.81,308.15,307.72,308.05,88573.0
2020-01-16 12:40:00,308.06,308.27,307.73,308.13,523569.0,308.06,308.27,307.73,308.13,523569.0
2020-01-16 12:50:00,308.19,308.47,307.92,307.93,7608.0,308.19,308.47,307.92,307.93,7608.0
2020-01-16 13:00:00,308.0,308.14,307.73,307.73,30621.0,308.0,308.14,307.73,307.73,30621.0
2020-01-16 13:10:00,307.6,307.71,307.18,307.49,8458.0,307.6,307.71,307.18,307.49,8458.0
2020-01-16 13:20:00,307.54,308.05,307.53,308.0,14405.0,307.54,308.05,307.53,308.0,14405.0
2020-01-16 13:30:00,308.0,308.17,307.69,308.14,31799.0,308.0,308.17,307.69,308.14,31799.0
2020-01-16 13:40:00,308.21,308.29,308.08,308.23,18244.0,308.21,308.29,308.08,308.23,18244.0
2020-01-16 13:50:00,308.29,308.89,308.16,308.77,18410.0,308.29,308.89,308.16,308.77,18410.0
2020-01-16 14:00:00,308.74,309.06,308.73,308.98,16429.0,308.74,309.06,308.73,308.98,16429.0
2020-01-16 14:10:00,308.92,309.27,308.74,309.24,9198.0,308.92,309.27,308.74,309.24,9198.0
2020-01-16 14:20:00,309.26,309.64,309.24,309.47,15371.0,309.26,309.64,309.24,309.47,15371.0
2020-01-16 14:30:00,309.48,309.48,308.91,308.99,23486.0,309.48,309.48,308.91,308.99,23486.0
2020-01-16 14:40:00,309.07,309.61,309.07,309.47,65640.0,309.07,309.61,309.07,309.47,65640.0
2020-01-16 14:50:00,309.47,309.52,308.82,309.16,66722.0,309.47,309.52,308.82,309.16,66722.0
2020-01-16 15:00:00,309.04,309.24,308.76,309.01,10836.0,309.04,309.24,308.76,309.01,10836.0
2020-01-16 15:10:00,309.02,309.55,308.94,309.47,75912.0,309.02,309.55,308.94,309.47,75912.0
2020-01-16 15:20:00,309.51,309.75,309.41,309.57,15352.0,309.51,309.75,309.41,309.57,15352.0
2020-01-16 15:30:00,309.55,309.96,309.51,309.85,20877.0,309.55,309.96,309.51,309.85,20877.0
2020-01-16 15:40:00,309.85,310.21,309.68,309.96,36607.0,309.85,310.21,309.68,309.96,36607.0
2020-01-16 15:50:00,309.98,310.5,309.77,310.05,77424.0,309.98,310.5,309.77,310.05,77424.0
2020-01-17 09:30:00,310.44,311.88,310.2,310.9,147769.0,310.44,311.88,310.2,310.9,147769.0
2020-01-17 09:40:00,310.66,312.46,310.22,310.81,152750.0,310.66,312.46,310.22,310.81,152750.0
2020-01-17 09:50:00,310.68,312.07,309.59,312.07,34191.0,310.68,312.07,309.59,312.07,34191.0
2020-01-17 10:00:00,311.34,311.46,310.4,311.4,16399.0,311.34,311.46,310.4,311.4,16399.0
2020-01-17 10:10:00,311.54,311.72,310.32,310.5,154571.0,311.54,311.72,310.32,310.5,154571.0
2020-01-17 10:20:00,310.54,310.94,310.29,310.76,32001.0,310.54,310.94,310.29,310.76,32001.0
2020-01-17 10:30:00,310.79,311.29,310.36,310.59,35394.0,310.79,311.29,310.36,310.59,35394.0
2020-01-17 10:40:00,310.74,310.98,310.47,310.71,18350.0,310.74,310.98,310.47,310.71,18350.0
2020-01-17 10:50:00,310.7,310.76,309.71,309.94,42564.0,310.7,310.76,309.71,309.94,42564.0
2020-01-17 11:00:00,309.99,310.58,309.88,310.04,25661.0,309.99,310.58,309.88,310.04,25661.0
2020-01-17 11:10:00,310.02,310.82,309.56,310.82,33874.0,310.02,310.82,309.56,310.82,33874.0
2020-01-17 11:20:00,310.75,311.02,310.44,310.75,25560.0,310.75,311.02,310.44,310.75,25560.0
2020-01-17 11:30:00,310.64,311.0,310.49,311.0,56715.0,310.64,311.0,310.49,311.0,56715.0
2020-01-17 11:40:00,310.9,311.7,310.76,311.7,21831.0,310.9,311.7,310.76,311.7,21831.0
2020-01-17 11:50:00,311.74,311.88,311.36,311.54,9843.0,311.74,311.88,311.36,311.54,9843.0
2020-01-17 12:00:00,311.51,311.54,310.74,311.12,12790.0,311.51,311.54,310.74,311.12,12790.0
2020-01-17 12:10:00,311.07,311.56,310.69,310.75,24577.0,311.07,311.56,310.69,310.75,24577.0
2020-01-17 12:20:00,310.69,310.92,310.58,310.77,15503.0,310.69,310.92,310.58,310.77,15503.0
2020-01-17 12:30:00,310.73,311.28,310.61,310.98,11083.0,310.73,311.28,310.61,310.98,11083.0
2020-01-17 12:40:00,310.97,311.29,310.97,311.12,13008.0,310.97,311.29,310.97,311.12,13008.0
2020-01-17 12:50:00,311.11,311.13,310.81,310.81,5749.0,311.11,311.13,310.81,310.81,5749.0
2020-01-17 13:00:00,310.95,311.71,310.95,311.37,7386.0,310.95,311.71,310.95,311.37,7386.0
2020-01-17 13:10:00,311.31,311.56,311.3,311.5,9908.0,311.31,311.56,311.3,311.5,9908.0
2020-01-17 13:20:00,311.5,311.8,311.39,311.73,9862.0,311.5,311.8,311.39,311.73,9862.0
2020-01-17 13:30:00,311.66,311.66,311.23,311.51,23927.0,311.66,311.66,311.23,311.51,23927.0
2020-01-17 13:40:00,311.55,311.61,311.25,311.55,6936.0,311.55,311.61,311.25,311.55,6936.0
2020-01-17 13:50:00,311.56,311.85,311.46,311.53,9756.0,311.56,311.85,311.46,311.53,9756.0
2020-01-17 14:00:00,311.54,312.19,311.46,312.17,26116.0,311.54,312.19,311.46,312.17,26116.0
2020-01-17 14:10:00,312.2,312.62,312.2,312.56,10791.0,312.2,312.62,312.2,312.56,10791.0
2020-01-17 14:20:00,312.61,312.64,312.46,312.52,6847.0,312.61,312.64,312.46,312.52,6847.0
2020-01-17 14:30:00,312.51,312.63,312.46,312.48,13276.0,312.51,312.63,312.46,312.48,13276.0
2020-01-17 14:40:00,312.48,312.48,311.65,311.81,20413.0,312.48,312.48,311.65,311.81,20413.0
2020-01-17 14:50:00,311.81,312.04,311.51,311.84,12138.0,311.81,312.04,311.51,311.84,12138.0
2020-01-17 15:00:00,311.88,312.0,311.55,311.71,14640.0,311.88,312.0,311.55,311.71,14640.0
2020-01-17 15:10:00,311.69,312.11,311.67,311.96,19762.0,311.69,312.11,311.67,311.96,19762.0
2020-01-17 15:20:00,311.91,311.97,311.6,311.8,32268.0,311.91,311.97,311.6,311.8,32268.0
2020-01-17 15:30:00,311.82,312.77,311.78,312.22,27538.0,311.82,312.77,311.78,312.22,27538.0
2020-01-17 15:40:00,312.21,312.44,312.02,312.41,36210.0,312.21,312.44,312.02,312.41,36210.0
2020-01-17 15:50:00,312.47,312.79,312.22,312.42,108345.0,312.47,312.79,312.22,312.42,108345.0
2020-01-21 09:30:00,312.0,313.29,311.11,312.87,78372.0,312.0,313.29,311.11,312.87,78372.0
2020-01-21 09:40:00,312.56,313.85,312.52,313.0,64115.0,312.56,313.85,312.52,313.0,64115.0
2020-01-21 09:50:00,313.19,313.77,312.76,313.08,34880.0,313.19,313.77,312.76,313.08,34880.0
2020-01-21 10:00:00,313.2,314.02,313.2,313.71,33759.0,313.2,314.02,313.2,313.71,33759.0
2020-01-21 10:10:00,313.81,313.87,312.97,312.98,22416.0,313.81,313.87,312.97,312.98,22416.0
2020-01-21 10:20:00,313.14,313.97,313.05,313.72,19805.0,313.14,313.97,313.05,313.72,19805.0
2020-01-21 10:30:00,313.76,313.83,313.45,313.64,22362.0,313.76,313.83,313.45,313.64,22362.0
2020-01-21 10:40:00,313.64,313.78,312.56,312.86,25438.0,313.64,313.78,312.56,312.86,25438.0
2020-01-21 10:50:00,312.84,313.47,312.55,313.06,16927.0,312.84,313.47,312.55,313.06,16927.0
2020-01-21 11:00:00,313.12,313.65,313.08,313.63,14293.0,313.12,313.65,313.08,313.63,14293.0
2020-01-21 11:10:00,313.69,314.63,313.16,314.08,97093.0,313.69,314.63,313.16,314.08,97093.0
2020-01-21 11:20:00,314.09,315.22,313.98,314.86,30251.0,314.09,315.22,313.98,314.86,30251.0
2020-01-21 11:30:00,314.92,315.6,314.85,315.03,22850.0,314.92,315.6,314.85,315.03,22850.0
2020-01-21 11:40:00,315.07,315.17,314.01,314.36,53688.0,315.07,315.17,314.01,314.36,53688.0
2020-01-21 11:50:00,314.3,314.36,313.75,314.13,19617.0,314.3,314.36,313.75,314.13,19617.0
2020-01-21 12:00:00,314.19,314.39,313.98,313.99,22119.0,314.19,314.39,313.98,313.99,22119.0
2020-01-21 12:10:00,313.93,314.04,313.61,314.0,19787.0,313.93,314.04,313.61,314.0,19787.0
2020-01-21 12:20:00,313.99,314.24,313.8,314.06,16458.0,313.99,314.24,313.8,314.06,16458.0
2020-01-21 12:30:00,313.97,314.03,313.7,313.7,7962.0,313.97,314.03,313.7,313.7,7962.0
2020-01-21 12:40:00,313.55,313.68,313.29,313.31,15903.0,313.55,313.68,313.29,313.31,15903.0
2020-01-21 12:50:00,313.27,313.28,312.75,312.89,14689.0,313.27,313.28,312.75,312.89,14689.0
2020-01-21 13:00:00,312.94,314.03,312.92,313.43,28190.0,312.94,314.03,312.92,313.43,28190.0
2020-01-21 13:10:00,313.39,313.57,313.11,313.19,14277.0,313.39,313.57,313.11,313.19,14277.0
2020-01-21 13:20:00,313.19,313.57,312.9,313.47,20901.0,313.19,313.57,312.9,313.47,20901.0
2020-01-21 13:30:00,313.47,313.47,312.85,312.85,18615.0,313.47,313.47,312.85,312.85,18615.0
2020-01-21 13:40:00,312.76,313.45,312.57,313.42,23128.0,312.76,313.45,312.57,313.42,23128.0
2020-01-21 13:50:00,313.42,313.42,312.84,313.03,17530.0,313.42,313.42,312.84,313.03,17530.0
2020-01-21 14:00:00,313.04,313.22,312.72,313.22,18485.0,313.04,313.22,312.72,313.22,18485.0
2020-01-21 14:10:00,313.25,313.62,312.96,313.43,13875.0,313.25,313.62,312.96,313.43,13875.0
2020-01-21 14:20:00,313.41,313.47,312.82,313.27,41812.0,313.41,313.47,312.82,313.27,41812.0
2020-01-21 14:30:00,313.25,313.25,312.6,312.76,24243.0,313.25,313.25,312.6,312.76,24243.0
2020-01-21 14:40:00,312.81,313.19,312.75,312.87,27732.0,312.81,313.19,312.75,312.87,27732.0
2020-01-21 14:50:00,312.98,313.65,312.81,313.62,44896.0,312.98,313.65,312.81,313.62,44896.0
2020-01-21 15:00:00,313.65,314.24,313.61,314.08,24591.0,313.65,314.24,313.61,314.08,24591.0
2020-01-21 15:10:00,314.07,314.08,313.3,313.71,53335.0,314.07,314.08,313.3,313.71,53335.0
2020-01-21 15:20:00,313.74,314.23,313.67,314.14,33109.0,313.74,314.23,313.67,314.14,33109.0
2020-01-21 15:30:00,314.13,314.69,313.7,313.79,75916.0,314.13,314.69,313.7,313.79,75916.0
2020-01-21 15:40:00,313.81,314.04,313.13,313.23,41730.0,313.81,314.04,313.13,313.23,41730.0
2020-01-21 15:50:00,313.24,313.56,312.69,313.02,199364.0,313.24,313.56,312.69,313.02,199364.0
2020-01-22 09:30:00,317.03,317.09,315.0,317.05,59554.0,317.03,317.09,315.0,317.05,59554.0
2020-01-22 09:40:00,317.2,317.27,315.33,315.43,44443.0,317.2,317.27,315.33,315.43,44443.0
2020-01-22 09:50:00,315.5,316.75,315.48,315.94,22781.0,315.5,316.75,315.48,315.94,22781.0
2020-01-22 10:00:00,315.9,316.07,315.55,315.82,11673.0,315.9,316.07,315.55,315.82,11673.0
2020-01-22 10:10:00,315.89,316.06,315.69,315.88,12623.0,315.89,316.06,315.69,315.88,12623.0
2020-01-22 10:20:00,315.92,316.32,315.82,315.99,26025.0,315.92,316.32,315.82,315.99,26025.0
2020-01-22 10:30:00,315.98,316.41,315.82,316.41,43522.0,315.98,316.41,315.82,316.41,43522.0
2020-01-22 10:40:00,316.49,316.74,316.09,316.09,62596.0,316.49,316.74,316.09,316.09,62596.0
2020-01-22 10:50:00,316.1,316.55,315.95,316.17,30192.0,316.1,316.55,315.95,316.17,30192.0
2020-01-22 11:00:00,316.21,316.3,315.64,315.66,19220.0,316.21,316.3,315.64,315.66,19220.0
2020-01-22 11:10:00,315.78,316.0,315.05,315.33,17353.0,315.78,316.0,315.05,315.33,17353.0
2020-01-22 11:20:00,315.38,316.37,315.33,316.12,22174.0,315.38,316.37,315.33,316.12,22174.0
2020-01-22 11:30:00,316.12,316.6,315.86,315.94,20847.0,316.12,316.6,315.86,315.94,20847.0
2020-01-22 11:40:00,315.92,316.24,315.76,315.9,13048.0,315.92,316.24,315.76,315.9,13048.0
2020-01-22 11:50:00,315.88,316.21,315.84,315.84,13640.0,315.88,316.21,315.84,315.84,13640.0
2020-01-22 12:00:00,315.91,316.25,315.56,315.71,23682.0,315.91,316.25,315.56,315.71,23682.0
2020-01-22 12:10:00,315.86,316.28,315.55,315.55,18272.0,315.86,316.28,315.55,315.55,18272.0
2020-01-22 12:20:00,315.65,315.74,315.34,315.7,8360.0,315.65,315.74,315.34,315.7,8360.0
2020-01-22 12:30:00,315.77,316.31,315.77,316.01,17117.0,315.77,316.31,315.77,316.01,17117.0
2020-01-22 12:40:00,315.99,316.11,315.86,316.09,8957.0,315.99,316.11,315.86,316.09,8957.0
2020-01-22 12:50:00,316.09,316.12,315.75,316.06,35302.0,316.09,316.12,315.75,316.06,35302.0
2020-01-22 13:00:00,316.07,316.12,315.69,315.9,13947.0,316.07,316.12,315.69,315.9,13947.0
2020-01-22 13:10:00,315.97,316.04,315.85,315.92,15914.0,315.97,316.04,315.85,315.92,15914.0
2020-01-22 13:20:00,315.9,316.04,315.77,316.03,12980.0,315.9,316.04,315.77,316.03,12980.0
2020-01-22 13:30:00,316.05,316.05,315.37,315.47,19456.0,316.05,316.05,315.37,315.47,19456.0
2020-01-22 13:40:00,315.42,315.57,315.23,315.25,10239.0,315.42,315.57,315.23,315.25,10239.0
2020-01-22 13:50:00,315.27,315.3,314.64,314.7,16330.0,315.27,315.3,314.64,314.7,16330.0
2020-01-22 14:00:00,314.74,315.1,314.56,315.1,10412.0,314.74,315.1,314.56,315.1,10412.0
2020-01-22 14:10:00,315.12,315.12,314.35,314.54,24645.0,315.12,315.12,314.35,314.54,24645.0
2020-01-22 14:20:00,314.59,315.2,314.53,314.8,30934.0,314.59,315.2,314.53,314.8,30934.0
2020-01-22 14:30:00,314.78,315.08,314.73,314.87,43899.0,314.78,315.08,314.73,314.87,43899.0
2020-01-22 14:40:00,314.94,315.35,314.71,315.31,25825.0,314.94,315.35,314.71,315.31,25825.0
2020-01-22 14:50:00,315.22,315.48,314.93,315.01,40518.0,315.22,315.48,314.93,315.01,40518.0
2020-01-22 15:00:00,315.01,315.02,314.5,314.68,45762.0,315.01,315.02,314.5,314.68,45762.0
2020-01-22 15:10:00,314.66,314.71,313.37,313.77,48728.0,314.66,314.71,313.37,313.77,48728.0
2020-01-22 15:20:00,313.8,313.8,312.84,313.09,41245.0,313.8,313.8,312.84,313.09,41245.0
2020-01-22 15:30:00,313.13,313.81,313.13,313.75,42937.0,313.13,313.81,313.13,313.75,42937.0
2020-01-22 15:40:00,313.7,313.79,313.14,313.7,40508.0,313.7,313.79,313.14,313.7,40508.0
2020-01-22 15:50:00,313.79,313.85,312.75,312.87,126609.0,313.79,313.85,312.75,312.87,126609.0
2020-01-23 09:30:00,313.0,316.18,312.03,316.18,73044.0,313.0,316.18,312.03,316.18,73044.0
2020-01-23 09:40:00,315.99,316.03,312.09,312.52,36548.0,315.99,316.03,312.09,312.52,36548.0
2020-01-23 09:50:00,312.64,314.94,312.38,314.93,28169.0,312.64,314.94,312.38,314.93,28169.0
2020-01-23 10:00:00,314.85,314.94,313.18,313.33,28271.0,314.85,314.94,313.18,313.33,28271.0
2020-01-23 10:10:00,313.44,313.63,313.0,313.34,19030.0,313.44,313.63,313.0,313.34,19030.0
2020-01-23 10:20:00,313.26,313.69,312.89,313.47,20635.0,313.26,313.69,312.89,313.47,20635.0
2020-01-23 10:30:00,313.57,313.57,312.81,312.86,29049.0,313.57,313.57,312.81,312.86,29049.0
2020-01-23 10:40:00,312.88,313.39,312.48,312.75,15256.0,312.88,313.39,312.48,312.75,15256.0
2020-01-23 10:50:00,312.75,313.25,312.24,312.89,11555.0,312.75,313.25,312.24,312.89,11555.0
2020-01-23 11:00:00,312.89,312.93,312.13,312.38,15320.0,312.89,312.93,312.13,312.38,15320.0
2020-01-23 11:10:00,312.24,313.19,312.15,312.75,20563.0,312.24,313.19,312.15,312.75,20563.0
2020-01-23 11:20:00,312.75,312.97,312.0,312.0,20916.0,312.75,312.97,312.0,312.0,20916.0
2020-01-23 11:30:00,311.96,313.88,311.95,313.11,41079.0,311.96,313.88,311.95,313.11,41079.0
2020-01-23 11:40:00,313.01,313.41,312.79,312.9,26044.0,313.01,313.41,312.79,312.9,26044.0
2020-01-23 11:50:00,313.0,313.47,312.85,313.46,14872.0,313.0,313.47,312.85,313.46,14872.0
2020-01-23 12:00:00,313.58,313.74,312.85,313.58,29377.0,313.58,313.74,312.85,313.58,29377.0
2020-01-23 12:10:00,313.46,313.58,313.1,313.31,5751.0,313.46,313.58,313.1,313.31,5751.0
2020-01-23 12:20:00,313.4,313.49,313.14,313.35,18618.0,313.4,313.49,313.14,313.35,18618.0
2020-01-23 12:30:00,313.44,313.52,312.27,312.27,8306.0,313.44,313.52,312.27,312.27,8306.0
2020-01-23 12:40:00,312.43,312.51,311.99,312.09,13564.0,312.43,312.51,311.99,312.09,13564.0
2020-01-23 12:50:00,312.15,312.17,311.56,311.56,9934.0,312.15,312.17,311.56,311.56,9934.0
2020-01-23 13:00:00,311.68,311.8,311.49,311.55,13856.0,311.68,311.8,311.49,311.55,13856.0
2020-01-23 13:10:00,311.52,312.32,311.5,312.16,8199.0,311.52,312.32,311.5,312.16,8199.0
2020-01-23 13:20:00,312.17,312.75,311.95,312.61,8496.0,312.17,312.75,311.95,312.61,8496.0
2020-01-23 13:30:00,312.57,312.61,312.36,312.47,4886.0,312.57,312.61,312.36,312.47,4886.0
2020-01-23 13:40:00,312.46,312.6,312.12,312.31,15813.0,312.46,312.6,312.12,312.31,15813.0
2020-01-23 13:50:00,312.38,312.51,311.89,312.15,5924.0,312.38,312.51,311.89,312.15,5924.0
2020-01-23 14:00:00,312.36,312.53,311.85,312.18,16082.0,312.36,312.53,311.85,312.18,16082.0
2020-01-23 14:10:00,312.2,313.25,312.17,313.06,10691.0,312.2,313.25,312.17,313.06,10691.0
2020-01-23 14:20:00,313.1,313.14,312.05,312.05,17311.0,313.1,313.14,312.05,312.05,17311.0
2020-01-23 14:30:00,312.03,312.36,312.02,312.22,27978.0,312.03,312.36,312.02,312.22,27978.0
2020-01-23 14:40:00,312.17,312.17,311.45,311.45,17971.0,312.17,312.17,311.45,311.45,17971.0
2020-01-23 14:50:00,311.47,311.99,311.45,311.67,21748.0,311.47,311.99,311.45,311.67,21748.0
2020-01-23 15:00:00,311.79,311.86,311.05,311.16,20586.0,311.79,311.86,311.05,311.16,20586.0
2020-01-23 15:10:00,311.14,311.27,311.03,311.26,26745.0,311.14,311.27,311.03,311.26,26745.0
2020-01-23 15:20:00,311.42,311.42,310.9,311.08,66872.0,311.42,311.42,310.9,311.08,66872.0
2020-01-23 15:30:00,311.14,311.24,310.91,311.11,62316.0,311.14,311.24,310.91,311.11,62316.0
2020-01-23 15:40:00,311.23,312.11,310.93,311.99,54765.0,311.23,312.11,310.93,311.99,54765.0
2020-01-23 15:50:00,312.08,312.08,311.09,311.45,136482.0,312.08,312.08,311.09,311.45,136482.0
2020-01-24 09:30:00,314.58,318.84,314.16,316.96,87074.0,314.58,318.84,314.16,316.96,87074.0
2020-01-24 09:40:00,316.82,317.14,315.55,315.75,44437.0,316.82,317.14,315.55,315.75,44437.0
2020-01-24 09:50:00,315.93,316.78,315.39,315.74,51804.0,315.93,316.78,315.39,315.74,51804.0
2020-01-24 10:00:00,315.88,316.4,315.59,315.83,42583.0,315.88,316.4,315.59,315.83,42583.0
2020-01-24 10:10:00,315.91,316.1,314.26,314.76,24524.0,315.91,316.1,314.26,314.76,24524.0
2020-01-24 10:20:00,314.7,314.95,313.77,313.77,20550.0,314.7,314.95,313.77,313.77,20550.0
2020-01-24 10:30:00,313.58,314.06,313.22,313.47,26607.0,313.58,314.06,313.22,313.47,26607.0
2020-01-24 10:40:00,313.57,313.81,312.6,312.77,38438.0,313.57,313.81,312.6,312.77,38438.0
2020-01-24 10:50:00,312.78,313.21,312.58,312.75,25875.0,312.78,313.21,312.58,312.75,25875.0
2020-01-24 11:00:00,312.8,313.5,312.57,313.28,29984.0,312.8,313.5,312.57,313.28,29984.0
2020-01-24 11:10:00,313.18,313.4,311.71,312.13,27448.0,313.18,313.4,311.71,312.13,27448.0
2020-01-24 11:20:00,312.14,312.84,311.93,312.84,12180.0,312.14,312.84,311.93,312.84,12180.0
2020-01-24 11:30:00,312.78,313.03,312.23,312.79,23553.0,312.78,313.03,312.23,312.79,23553.0
2020-01-24 11:40:00,312.78,312.82,311.5,311.85,30077.0,312.78,312.82,311.5,311.85,30077.0
2020-01-24 11:50:00,311.9,312.15,311.43,311.43,10711.0,311.9,312.15,311.43,311.43,10711.0
2020-01-24 12:00:00,311.39,311.44,310.06,310.11,18276.0,311.39,311.44,310.06,310.11,18276.0
2020-01-24 12:10:00,310.14,310.37,308.71,308.79,38819.0,310.14,310.37,308.71,308.79,38819.0
2020-01-24 12:20:00,308.79,309.88,308.79,309.34,20033.0,308.79,309.88,308.79,309.34,20033.0
2020-01-24 12:30:00,309.27,310.61,309.15,310.14,38973.0,309.27,310.61,309.15,310.14,38973.0
2020-01-24 12:40:00,310.07,310.95,310.01,310.86,30922.0,310.07,310.95,310.01,310.86,30922.0
2020-01-24 12:50:00,310.9,311.54,310.76,311.54,5190.0,310.9,311.54,310.76,311.54,5190.0
2020-01-24 13:00:00,311.39,311.41,310.55,310.94,5148.0,311.39,311.41,310.55,310.94,5148.0
2020-01-24 13:10:00,310.86,311.02,310.38,310.73,8785.0,310.86,311.02,310.38,310.73,8785.0
2020-01-24 13:20:00,310.92,311.23,310.74,310.88,9297.0,310.92,311.23,310.74,310.88,9297.0
2020-01-24 13:30:00,310.81,310.91,310.44,310.71,11419.0,310.81,310.91,310.44,310.71,11419.0
2020-01-24 13:40:00,310.61,310.61,309.39,309.39,12490.0,310.61,310.61,309.39,309.39,12490.0
2020-01-24 13:50:00,309.43,309.72,308.98,309.72,28438.0,309.43,309.72,308.98,309.72,28438.0
2020-01-24 14:00:00,309.75,310.43,309.31,310.18,22247.0,309.75,310.43,309.31,310.18,22247.0
2020-01-24 14:10:00,310.08,310.22,308.96,308.96,9902.0,310.08,310.22,308.96,308.96,9902.0
2020-01-24 14:20:00,309.16,309.16,307.78,308.69,33635.0,309.16,309.16,307.78,308.69,33635.0
2020-01-24 14:30:00,309.01,309.21,308.43,309.05,27141.0,309.01,309.21,308.43,309.05,27141.0
2020-01-24 14:40:00,309.16,309.57,308.46,309.0,22973.0,309.16,309.57,308.46,309.0,22973.0
2020-01-24 14:50:00,308.88,309.75,308.71,309.56,30612.0,308.88,309.75,308.71,309.56,30612.0
2020-01-24 15:00:00,309.73,310.27,309.42,310.09,21915.0,309.73,310.27,309.42,310.09,21915.0
2020-01-24 15:10:00,310.01,310.53,309.98,310.42,21148.0,310.01,310.53,309.98,310.42,21148.0
2020-01-24 15:20:00,310.33,310.55,309.59,309.76,26264.0,310.33,310.55,309.59,309.76,26264.0
2020-01-24 15:30:00,309.69,309.69,308.47,308.48,44938.0,309.69,309.69,308.47,308.48,44938.0
2020-01-24 15:40:00,308.5,308.94,308.01,308.94,62705.0,308.5,308.94,308.01,308.94,62705.0
2020-01-24 15:50:00,308.87,309.95,308.46,309.2,128434.0,308.87,309.95,308.46,309.2,128434.0
2020-01-27 09:30:00,300.45,306.03,298.05,305.92,133128.0,300.45,306.03,298.05,305.92,133128.0
2020-01-27 09:40:00,306.08,307.89,305.56,305.89,29406.0,306.08,307.89,305.56,305.89,29406.0
2020-01-27 09:50:00,306.06,307.23,305.75,306.16,45326.0,306.06,307.23,305.75,306.16,45326.0
2020-01-27 10:00:00,306.16,306.16,304.53,305.85,34501.0,306.16,306.16,304.53,305.85,34501.0
2020-01-27 10:10:00,305.99,306.08,304.69,304.69,41154.0,305.99,306.08,304.69,304.69,41154.0
2020-01-27 10:20:00,304.6,306.7,304.35,306.19,28349.0,304.6,306.7,304.35,306.19,28349.0
2020-01-27 10:30:00,306.16,306.7,305.46,306.02,17305.0,306.16,306.7,305.46,306.02,17305.0
2020-01-27 10:40:00,305.82,306.3,305.54,305.86,18807.0,305.82,306.3,305.54,305.86,18807.0
2020-01-27 10:50:00,305.79,305.85,304.54,305.55,24130.0,305.79,305.85,304.54,305.55,24130.0
2020-01-27 11:00:00,305.49,306.33,305.24,306.09,25110.0,305.49,306.33,305.24,306.09,25110.0
2020-01-27 11:10:00,305.87,305.94,305.1,305.36,20493.0,305.87,305.94,305.1,305.36,20493.0
2020-01-27 11:20:00,305.23,306.0,304.82,305.88,26528.0,305.23,306.0,304.82,305.88,26528.0
2020-01-27 11:30:00,305.96,306.72,305.32,306.23,22694.0,305.96,306.72,305.32,306.23,22694.0
2020-01-27 11:40:00,306.25,306.64,306.24,306.38,16719.0,306.25,306.64,306.24,306.38,16719.0
2020-01-27 11:50:00,306.34,306.83,306.04,306.27,27520.0,306.34,306.83,306.04,306.27,27520.0
2020-01-27 12:00:00,306.17,306.44,305.65,305.8,14337.0,306.17,306.44,305.65,305.8,14337.0
2020-01-27 12:10:00,305.81,306.18,305.78,306.03,33801.0,305.81,306.18,305.78,306.03,33801.0
2020-01-27 12:20:00,306.1,306.47,305.86,305.92,30935.0,306.1,306.47,305.86,305.92,30935.0
2020-01-27 12:30:00,305.9,306.5,305.82,306.29,22686.0,305.9,306.5,305.82,306.29,22686.0
2020-01-27 12:40:00,306.23,306.9,306.17,306.85,8600.0,306.23,306.9,306.17,306.85,8600.0
2020-01-27 12:50:00,306.78,306.87,306.34,306.62,9913.0,306.78,306.87,306.34,306.62,9913.0
2020-01-27 13:00:00,306.59,306.7,306.15,306.25,9717.0,306.59,306.7,306.15,306.25,9717.0
2020-01-27 13:10:00,306.29,307.46,306.29,307.42,10880.0,306.29,307.46,306.29,307.42,10880.0
2020-01-27 13:20:00,307.5,307.61,307.04,307.04,5671.0,307.5,307.61,307.04,307.04,5671.0
2020-01-27 13:30:00,306.99,308.07,306.99,307.98,10292.0,306.99,308.07,306.99,307.98,10292.0
2020-01-27 13:40:00,307.94,308.08,307.64,308.04,7589.0,307.94,308.08,307.64,308.04,7589.0
2020-01-27 13:50:00,307.84,308.18,307.46,308.03,10241.0,307.84,308.18,307.46,308.03,10241.0
2020-01-27 14:00:00,308.09,308.17,307.39,307.48,13990.0,308.09,308.17,307.39,307.48,13990.0
2020-01-27 14:10:00,307.5,307.78,307.21,307.77,6474.0,307.5,307.78,307.21,307.77,6474.0
2020-01-27 14:20:00,307.64,307.85,307.04,307.85,11147.0,307.64,307.85,307.04,307.85,11147.0
2020-01-27 14:30:00,307.85,308.02,307.49,307.76,9630.0,307.85,308.02,307.49,307.76,9630.0
2020-01-27 14:40:00,307.85,307.96,306.65,306.96,14251.0,307.85,307.96,306.65,306.96,14251.0
2020-01-27 14:50:00,306.9,307.25,306.13,306.81,28434.0,306.9,307.25,306.13,306.81,28434.0
2020-01-27 15:00:00,306.79,307.34,306.59,307.07,12774.0,306.79,307.34,306.59,307.07,12774.0
2020-01-27 15:10:00,307.08,307.56,306.65,307.5,16213.0,307.08,307.56,306.65,307.5,16213.0
2020-01-27 15:20:00,307.39,307.55,306.97,307.29,13972.0,307.39,307.55,306.97,307.29,13972.0
2020-01-27 15:30:00,307.26,307.34,306.7,307.34,23843.0,307.26,307.34,306.7,307.34,23843.0
2020-01-27 15:40:00,307.28,307.74,307.07,307.14,27490.0,307.28,307.74,307.07,307.14,27490.0
2020-01-27 15:50:00,307.07,307.86,307.03,307.57,82089.0,307.07,307.86,307.03,307.57,82089.0
2020-01-28 09:30:00,309.29,310.9,308.4,308.46,45698.0,309.29,310.9,308.4,308.46,45698.0
2020-01-28 09:40:00,308.72,311.8,308.63,311.65,24436.0,308.72,311.8,308.63,311.65,24436.0
2020-01-28 09:50:00,311.5,311.62,309.43,310.17,34342.0,311.5,311.62,309.43,310.17,34342.0
2020-01-28 10:00:00,310.07,311.54,309.97,311.41,15888.0,310.07,311.54,309.97,311.41,15888.0
2020-01-28 10:10:00,311.48,311.71,310.72,310.72,40642.0,311.48,311.71,310.72,310.72,40642.0
2020-01-28 10:20:00,310.71,311.68,310.54,311.68,29399.0,310.71,311.68,310.54,311.68,29399.0
2020-01-28 10:30:00,311.67,312.38,311.59,312.19,23595.0,311.67,312.38,311.59,312.19,23595.0
2020-01-28 10:40:00,312.4,313.08,312.4,312.73,12616.0,312.4,313.08,312.4,312.73,12616.0
2020-01-28 10:50:00,312.81,313.77,312.54,313.69,17800.0,312.81,313.77,312.54,313.69,17800.0
2020-01-28 11:00:00,313.72,313.84,313.1,313.32,27908.0,313.72,313.84,313.1,313.32,27908.0
2020-01-28 11:10:00,313.42,314.78,313.34,314.69,20062.0,313.42,314.78,313.34,314.69,20062.0
2020-01-28 11:20:00,314.69,314.79,313.92,314.27,14935.0,314.69,314.79,313.92,314.27,14935.0
2020-01-28 11:30:00,314.2,314.6,314.02,314.1,16726.0,314.2,314.6,314.02,314.1,16726.0
2020-01-28 11:40:00,314.06,314.09,313.66,313.99,16355.0,314.06,314.09,313.66,313.99,16355.0
2020-01-28 11:50:00,313.97,314.26,313.83,314.0,15762.0,313.97,314.26,313.83,314.0,15762.0
2020-01-28 12:00:00,313.97,314.17,313.46,314.05,11107.0,313.97,314.17,313.46,314.05,11107.0
2020-01-28 12:10:00,314.04,314.38,314.03,314.32,25278.0,314.04,314.38,314.03,314.32,25278.0
2020-01-28 12:20:00,314.31,314.43,314.15,314.21,20731.0,314.31,314.43,314.15,314.21,20731.0
2020-01-28 12:30:00,314.3,314.64,314.0,314.01,33519.0,314.3,314.64,314.0,314.01,33519.0
2020-01-28 12:40:00,314.03,314.25,313.89,313.93,19080.0,314.03,314.25,313.89,313.93,19080.0
2020-01-28 12:50:00,313.94,313.98,313.33,313.85,13018.0,313.94,313.98,313.33,313.85,13018.0
2020-01-28 13:00:00,313.99,314.07,313.59,313.73,12926.0,313.99,314.07,313.59,313.73,12926.0
2020-01-28 13:10:00,313.73,314.36,313.7,314.05,22356.0,313.73,314.36,313.7,314.05,22356.0
2020-01-28 13:20:00,314.02,314.09,313.81,313.81,9572.0,314.02,314.09,313.81,313.81,9572.0
2020-01-28 13:30:00,313.86,314.15,313.82,313.88,17166.0,313.86,314.15,313.82,313.88,17166.0
2020-01-28 13:40:00,313.9,314.09,313.63,314.02,26775.0,313.9,314.09,313.63,314.02,26775.0
2020-01-28 13:50:00,313.99,314.08,313.66,313.84,25185.0,313.99,314.08,313.66,313.84,25185.0
2020-01-28 14:00:00,314.0,314.06,313.87,314.0,15059.0,314.0,314.06,313.87,314.0,15059.0
2020-01-28 14:10:00,314.01,314.26,313.9,314.26,24719.0,314.01,314.26,313.9,314.26,24719.0
2020-01-28 14:20:00,314.32,314.39,313.85,314.0,17974.0,314.32,314.39,313.85,314.0,17974.0
2020-01-28 14:30:00,314.02,314.49,313.96,314.32,20536.0,314.02,314.49,313.96,314.32,20536.0
2020-01-28 14:40:00,314.38,314.44,314.2,314.21,12429.0,314.38,314.44,314.2,314.21,12429.0
2020-01-28 14:50:00,314.21,314.21,313.37,314.0,34988.0,314.21,314.21,313.37,314.0,34988.0
2020-01-28 15:00:00,314.05,314.54,314.05,314.5,22815.0,314.05,314.54,314.05,314.5,22815.0
2020-01-28 15:10:00,314.51,314.95,314.5,314.94,19221.0,314.51,314.95,314.5,314.94,19221.0
2020-01-28 15:20:00,314.88,315.21,314.87,315.03,17108.0,314.88,315.21,314.87,315.03,17108.0
2020-01-28 15:30:00,315.05,315.05,314.12,314.16,23681.0,315.05,315.05,314.12,314.16,23681.0
2020-01-28 15:40:00,314.16,314.75,314.09,314.54,19215.0,314.16,314.75,314.09,314.54,19215.0
2020-01-28 15:50:00,314.52,314.61,313.95,314.04,70031.0,314.52,314.61,313.95,314.04,70031.0
2020-01-29 09:30:00,315.52,315.98,313.13,313.37,54465.0,315.52,315.98,313.13,313.37,54465.0
2020-01-29 09:40:00,313.69,314.36,312.32,312.44,31922.0,313.69,314.36,312.32,312.44,31922.0
2020-01-29 09:50:00,312.44,313.75,311.64,312.52,43057.0,312.44,313.75,311.64,312.52,43057.0
2020-01-29 10:00:00,312.48,312.83,311.06,311.25,33882.0,312.48,312.83,311.06,311.25,33882.0
2020-01-29 10:10:00,311.49,312.22,311.32,311.56,59079.0,311.49,312.22,311.32,311.56,59079.0
2020-01-29 10:20:00,311.69,312.93,311.23,312.37,68875.0,311.69,312.93,311.23,312.37,68875.0
2020-01-29 10:30:00,312.47,313.35,312.13,312.13,73072.0,312.47,313.35,312.13,312.13,73072.0
2020-01-29 10:40:00,312.22,312.77,312.2,312.35,65349.0,312.22,312.77,312.2,312.35,65349.0
2020-01-29 10:50:00,312.5,312.51,311.89,312.29,65527.0,312.5,312.51,311.89,312.29,65527.0
2020-01-29 11:00:00,312.31,314.0,312.17,313.35,38859.0,312.31,314.0,312.17,313.35,38859.0
2020-01-29 11:10:00,313.29,313.7,313.01,313.7,21637.0,313.29,313.7,313.01,313.7,21637.0
2020-01-29 11:20:00,313.71,314.46,313.53,313.9,27188.0,313.71,314.46,313.53,313.9,27188.0
2020-01-29 11:30:00,313.84,314.07,313.65,313.8,14217.0,313.84,314.07,313.65,313.8,14217.0
2020-01-29 11:40:00,313.78,314.83,313.76,314.61,13324.0,313.78,314.83,313.76,314.61,13324.0
2020-01-29 11:50:00,314.58,315.25,314.58,315.17,19049.0,314.58,315.25,314.58,315.17,19049.0
2020-01-29 12:00:00,315.2,315.51,314.94,315.51,20605.0,315.2,315.51,314.94,315.51,20605.0
2020-01-29 12:10:00,315.39,315.46,314.82,315.03,19673.0,315.39,315.46,314.82,315.03,19673.0
2020-01-29 12:20:00,315.06,315.17,314.62,314.94,15408.0,315.06,315.17,314.62,314.94,15408.0
2020-01-29 12:30:00,314.94,315.3,314.82,314.88,34745.0,314.94,315.3,314.82,314.88,34745.0
2020-01-29 12:40:00,314.91,315.06,314.75,314.91,17524.0,314.91,315.06,314.75,314.91,17524.0
2020-01-29 12:50:00,314.88,315.06,314.32,314.66,11310.0,314.88,315.06,314.32,314.66,11310.0
2020-01-29 13:00:00,314.79,314.79,313.83,314.04,12219.0,314.79,314.79,313.83,314.04,12219.0
2020-01-29 13:10:00,314.05,314.38,313.87,314.23,39331.0,314.05,314.38,313.87,314.23,39331.0
2020-01-29 13:20:00,314.25,314.51,313.92,314.48,23474.0,314.25,314.51,313.92,314.48,23474.0
2020-01-29 13:30:00,314.48,314.68,314.26,314.49,22792.0,314.48,314.68,314.26,314.49,22792.0
2020-01-29 13:40:00,314.55,314.64,314.21,314.23,24579.0,314.55,314.64,314.21,314.23,24579.0
2020-01-29 13:50:00,314.23,314.3,312.75,312.92,31777.0,314.23,314.3,312.75,312.92,31777.0
2020-01-29 14:00:00,313.48,315.14,312.5,314.19,63974.0,313.48,315.14,312.5,314.19,63974.0
2020-01-29 14:10:00,314.26,314.37,313.9,314.04,36985.0,314.26,314.37,313.9,314.04,36985.0
2020-01-29 14:20:00,314.07,314.31,313.79,314.03,48340.0,314.07,314.31,313.79,314.03,48340.0
2020-01-29 14:30:00,314.12,314.74,313.93,314.49,54383.0,314.12,314.74,313.93,314.49,54383.0
2020-01-29 14:40:00,314.48,315.64,314.48,315.5,36498.0,314.48,315.64,314.48,315.5,36498.0
2020-01-29 14:50:00,315.45,315.56,313.82,314.05,58978.0,315.45,315.56,313.82,314.05,58978.0
2020-01-29 15:00:00,314.05,314.57,313.72,314.38,32768.0,314.05,314.57,313.72,314.38,32768.0
2020-01-29 15:10:00,314.46,314.5,313.3,313.3,36798.0,314.46,314.5,313.3,313.3,36798.0
2020-01-29 15:20:00,313.41,313.78,312.82,313.57,61386.0,313.41,313.78,312.82,313.57,61386.0
2020-01-29 15:30:00,313.55,314.54,313.45,314.48,119958.0,313.55,314.54,313.45,314.48,119958.0
2020-01-29 15:40:00,314.46,314.88,314.25,314.41,85309.0,314.46,314.88,314.25,314.41,85309.0
2020-01-29 15:50:00,314.46,314.82,312.65,312.94,169992.0,314.46,314.82,312.65,312.94,169992.0
2020-01-30 09:30:00,333.73,334.79,329.65,333.44,354552.0,333.73,334.79,329.65,333.44,354552.0
2020-01-30 09:40:00,333.25,339.46,332.95,338.79,359224.0,333.25,339.46,332.95,338.79,359224.0
2020-01-30 09:50:00,338.87,339.95,333.1,334.0,307519.0,338.87,339.95,333.1,334.0,307519.0
2020-01-30 10:00:00,334.09,337.78,331.25,337.36,206854.0,334.09,337.78,331.25,337.36,206854.0
2020-01-30 10:10:00,337.38,338.5,335.48,336.1,99280.0,337.38,338.5,335.48,336.1,99280.0
2020-01-30 10:20:00,335.96,338.27,335.4,337.76,54398.0,335.96,338.27,335.4,337.76,54398.0
2020-01-30 10:30:00,337.76,337.76,333.82,333.89,84421.0,337.76,337.76,333.82,333.89,84421.0
2020-01-30 10:40:00,333.97,341.0,333.82,340.63,121718.0,333.97,341.0,333.82,340.63,121718.0
2020-01-30 10:50:00,340.28,340.88,337.26,337.39,123800.0,340.28,340.88,337.26,337.39,123800.0
2020-01-30 11:00:00,337.39,338.03,336.25,336.25,107356.0,337.39,338.03,336.25,336.25,107356.0
2020-01-30 11:10:00,336.12,340.91,336.11,340.82,96098.0,336.12,340.91,336.11,340.82,96098.0
2020-01-30 11:20:00,340.72,340.83,338.84,339.13,42666.0,340.72,340.83,338.84,339.13,42666.0
2020-01-30 11:30:00,339.13,340.12,337.46,338.91,63561.0,339.13,340.12,337.46,338.91,63561.0
2020-01-30 11:40:00,338.93,338.97,336.63,337.07,52721.0,338.93,338.97,336.63,337.07,52721.0
2020-01-30 11:50:00,337.04,338.41,336.8,337.0,39215.0,337.04,338.41,336.8,337.0,39215.0
2020-01-30 12:00:00,337.14,337.62,336.56,337.34,25142.0,337.14,337.62,336.56,337.34,25142.0
2020-01-30 12:10:00,337.34,339.29,337.33,338.0,34163.0,337.34,339.29,337.33,338.0,34163.0
2020-01-30 12:20:00,338.17,338.52,337.17,337.17,23477.0,338.17,338.52,337.17,337.17,23477.0
2020-01-30 12:30:00,337.27,337.4,335.1,335.63,52627.0,337.27,337.4,335.1,335.63,52627.0
2020-01-30 12:40:00,335.52,335.86,334.3,334.62,26157.0,335.52,335.86,334.3,334.62,26157.0
2020-01-30 12:50:00,334.52,335.7,334.52,335.47,23621.0,334.52,335.7,334.52,335.47,23621.0
2020-01-30 13:00:00,335.46,336.31,335.4,335.97,30788.0,335.46,336.31,335.4,335.97,30788.0
2020-01-30 13:10:00,335.89,336.5,335.31,335.31,29286.0,335.89,336.5,335.31,335.31,29286.0
2020-01-30 13:20:00,335.31,335.54,334.88,335.41,34494.0,335.31,335.54,334.88,335.41,34494.0
2020-01-30 13:30:00,335.4,336.26,335.35,336.07,22529.0,335.4,336.26,335.35,336.07,22529.0
2020-01-30 13:40:00,336.1,338.21,336.1,337.71,44524.0,336.1,338.21,336.1,337.71,44524.0
2020-01-30 13:50:00,337.7,339.09,337.37,338.9,33982.0,337.7,339.09,337.37,338.9,33982.0
2020-01-30 14:00:00,338.98,339.97,338.33,339.81,39319.0,338.98,339.97,338.33,339.81,39319.0
2020-01-30 14:10:00,339.82,341.91,339.82,341.86,79746.0,339.82,341.91,339.82,341.86,79746.0
2020-01-30 14:20:00,341.84,342.36,341.24,342.02,58989.0,341.84,342.36,341.24,342.02,58989.0
2020-01-30 14:30:00,341.93,342.03,339.83,341.8,86990.0,341.93,342.03,339.83,341.8,86990.0
2020-01-30 14:40:00,341.7,342.9,340.63,342.2,79961.0,341.7,342.9,340.63,342.2,79961.0
2020-01-30 14:50:00,342.21,343.28,341.39,342.64,58667.0,342.21,343.28,341.39,342.64,58667.0
2020-01-30 15:00:00,342.84,343.89,341.54,341.77,72011.0,342.84,343.89,341.54,341.77,72011.0
2020-01-30 15:10:00,341.57,342.35,341.46,341.6,48417.0,341.57,342.35,341.46,341.6,48417.0
2020-01-30 15:20:00,341.68,341.96,340.28,340.4,54644.0,341.68,341.96,340.28,340.4,54644.0
2020-01-30 15:30:00,340.47,340.95,339.94,340.86,114994.0,340.47,340.95,339.94,340.86,114994.0
2020-01-30 15:40:00,340.83,341.72,340.44,340.44,93238.0,340.83,341.72,340.44,340.44,93238.0
2020-01-30 15:50:00,340.03,341.98,339.87,341.5,190274.0,340.03,341.98,339.87,341.5,190274.0
2020-01-31 09:30:00,339.5,339.91,335.01,336.82,166563.0,339.5,339.91,335.01,336.82,166563.0
2020-01-31 09:40:00,336.6,337.05,334.37,336.7,99958.0,336.6,337.05,334.37,336.7,99958.0
2020-01-31 09:50:00,336.94,337.96,335.0,337.84,57854.0,336.94,337.96,335.0,337.84,57854.0
2020-01-31 10:00:00,337.67,337.69,336.13,336.52,37409.0,337.67,337.69,336.13,336.52,37409.0
2020-01-31 10:10:00,336.47,336.98,335.96,336.6,38320.0,336.47,336.98,335.96,336.6,38320.0
2020-01-31 10:20:00,336.62,337.48,336.13,336.39,29095.0,336.62,337.48,336.13,336.39,29095.0
2020-01-31 10:30:00,336.36,336.52,335.64,335.88,32374.0,336.36,336.52,335.64,335.88,32374.0
2020-01-31 10:40:00,335.74,336.06,335.05,335.22,50131.0,335.74,336.06,335.05,335.22,50131.0
2020-01-31 10:50:00,335.15,335.26,333.77,334.02,38881.0,335.15,335.26,333.77,334.02,38881.0
2020-01-31 11:00:00,333.98,334.92,333.51,333.67,36152.0,333.98,334.92,333.51,333.67,36152.0
2020-01-31 11:10:00,333.58,334.43,332.83,334.43,24705.0,333.58,334.43,332.83,334.43,24705.0
2020-01-31 11:20:00,334.56,334.96,333.88,333.88,19223.0,334.56,334.96,333.88,333.88,19223.0
2020-01-31 11:30:00,333.9,334.76,333.8,334.24,32970.0,333.9,334.76,333.8,334.24,32970.0
2020-01-31 11:40:00,334.34,336.76,334.34,336.27,35118.0,334.34,336.76,334.34,336.27,35118.0
2020-01-31 11:50:00,336.19,337.26,335.63,337.26,21318.0,336.19,337.26,335.63,337.26,21318.0
2020-01-31 12:00:00,337.13,337.17,335.81,336.04,22445.0,337.13,337.17,335.81,336.04,22445.0
2020-01-31 12:10:00,336.05,336.25,335.48,336.15,23332.0,336.05,336.25,335.48,336.15,23332.0
2020-01-31 12:20:00,336.17,336.68,335.9,336.68,15338.0,336.17,336.68,335.9,336.68,15338.0
2020-01-31 12:30:00,336.53,336.58,335.35,336.34,27981.0,336.53,336.58,335.35,336.34,27981.0
2020-01-31 12:40:00,336.34,337.24,336.23,336.42,29473.0,336.34,337.24,336.23,336.42,29473.0
2020-01-31 12:50:00,336.34,336.4,335.87,336.23,23983.0,336.34,336.4,335.87,336.23,23983.0
2020-01-31 13:00:00,336.33,336.98,336.3,336.87,17517.0,336.33,336.98,336.3,336.87,17517.0
2020-01-31 13:10:00,336.93,337.24,336.27,336.8,28512.0,336.93,337.24,336.27,336.8,28512.0
2020-01-31 13:20:00,336.74,337.56,336.64,337.48,16461.0,336.74,337.56,336.64,337.48,16461.0
2020-01-31 13:30:00,337.51,337.51,336.5,336.65,15001.0,337.51,337.51,336.5,336.65,15001.0
2020-01-31 13:40:00,336.76,337.71,336.74,337.67,14254.0,336.76,337.71,336.74,337.67,14254.0
2020-01-31 13:50:00,337.66,338.56,337.45,338.53,28787.0,337.66,338.56,337.45,338.53,28787.0
2020-01-31 14:00:00,338.53,339.0,338.03,338.22,32642.0,338.53,339.0,338.03,338.22,32642.0
2020-01-31 14:10:00,338.23,338.54,338.0,338.41,47213.0,338.23,338.54,338.0,338.41,47213.0
2020-01-31 14:20:00,338.38,338.53,337.43,337.82,44876.0,338.38,338.53,337.43,337.82,44876.0
2020-01-31 14:30:00,337.64,339.78,337.64,339.25,64060.0,337.64,339.78,337.64,339.25,64060.0
2020-01-31 14:40:00,339.4,339.57,337.69,338.15,25773.0,339.4,339.57,337.69,338.15,25773.0
2020-01-31 14:50:00,338.34,338.55,337.85,337.88,19081.0,338.34,338.55,337.85,337.88,19081.0
2020-01-31 15:00:00,337.88,338.33,337.51,337.71,17805.0,337.88,338.33,337.51,337.71,17805.0
2020-01-31 15:10:00,337.65,337.87,337.01,337.8,21776.0,337.65,337.87,337.01,337.8,21776.0
2020-01-31 15:20:00,337.95,338.65,337.68,337.92,36888.0,337.95,338.65,337.68,337.92,36888.0
2020-01-31 15:30:00,337.9,337.97,337.42,337.75,35641.0,337.9,337.97,337.42,337.75,35641.0
2020-01-31 15:40:00,337.85,339.15,337.44,338.65,48889.0,337.85,339.15,337.44,338.65,48889.0
2020-01-31 15:50:00,338.61,339.38,338.18,338.24,143782.0,338.61,339.38,338.18,338.24,143782.0
2020-02-03 09:30:00,338.41,341.0,338.19,339.44,105396.0,338.41,341.0,338.19,339.44,105396.0
2020-02-03 09:40:00,338.95,340.84,337.24,340.84,46454.0,338.95,340.84,337.24,340.84,46454.0
2020-02-03 09:50:00,340.81,342.41,340.81,341.4,48897.0,340.81,342.41,340.81,341.4,48897.0
2020-02-03 10:00:00,341.51,341.99,339.99,340.71,82446.0,341.51,341.99,339.99,340.71,82446.0
2020-02-03 10:10:00,340.75,341.31,339.67,340.92,35124.0,340.75,341.31,339.67,340.92,35124.0
2020-02-03 10:20:00,340.93,340.93,339.71,340.34,28693.0,340.93,340.93,339.71,340.34,28693.0
2020-02-03 10:30:00,340.26,341.02,339.69,339.75,14521.0,340.26,341.02,339.69,339.75,14521.0
2020-02-03 10:40:00,339.78,340.41,339.36,339.5,22057.0,339.78,340.41,339.36,339.5,22057.0
2020-02-03 10:50:00,339.38,339.79,338.59,339.79,19428.0,339.38,339.79,338.59,339.79,19428.0
2020-02-03 11:00:00,339.79,340.86,339.59,340.61,21143.0,339.79,340.86,339.59,340.61,21143.0
2020-02-03 11:10:00,340.67,341.08,339.93,340.95,19185.0,340.67,341.08,339.93,340.95,19185.0
2020-02-03 11:20:00,341.0,341.66,340.5,340.5,13162.0,341.0,341.66,340.5,340.5,13162.0
2020-02-03 11:30:00,340.71,341.02,340.31,340.52,12496.0,340.71,341.02,340.31,340.52,12496.0
2020-02-03 11:40:00,340.6,341.18,340.16,340.21,22531.0,340.6,341.18,340.16,340.21,22531.0
2020-02-03 11:50:00,340.15,341.03,339.93,340.75,10412.0,340.15,341.03,339.93,340.75,10412.0
2020-02-03 12:00:00,340.79,341.03,340.02,340.15,16967.0,340.79,341.03,340.02,340.15,16967.0
2020-02-03 12:10:00,340.1,341.12,339.85,341.12,25909.0,340.1,341.12,339.85,341.12,25909.0
2020-02-03 12:20:00,341.01,341.13,340.69,340.79,8908.0,341.01,341.13,340.69,340.79,8908.0
2020-02-03 12:30:00,340.66,341.07,340.66,341.0,9437.0,340.66,341.07,340.66,341.0,9437.0
2020-02-03 12:40:00,341.02,341.41,340.92,341.12,11879.0,341.02,341.41,340.92,341.12,11879.0
2020-02-03 12:50:00,341.02,341.61,340.92,341.34,10435.0,341.02,341.61,340.92,341.34,10435.0
2020-02-03 13:00:00,341.31,341.53,341.11,341.33,17312.0,341.31,341.53,341.11,341.33,17312.0
2020-02-03 13:10:00,341.35,341.45,340.64,341.24,9791.0,341.35,341.45,340.64,341.24,9791.0
2020-02-03 13:20:00,341.33,342.1,341.32,341.69,18161.0,341.33,342.1,341.32,341.69,18161.0
2020-02-03 13:30:00,341.77,342.79,341.54,342.79,31700.0,341.77,342.79,341.54,342.79,31700.0
2020-02-03 13:40:00,342.65,343.73,342.62,343.68,20492.0,342.65,343.73,342.62,343.68,20492.0
2020-02-03 13:50:00,343.77,344.75,343.7,344.66,30522.0,343.77,344.75,343.7,344.66,30522.0
2020-02-03 14:00:00,344.55,344.67,343.11,343.42,29613.0,344.55,344.67,343.11,343.42,29613.0
2020-02-03 14:10:00,343.37,343.45,343.06,343.39,30095.0,343.37,343.45,343.06,343.39,30095.0
2020-02-03 14:20:00,343.41,343.71,343.2,343.52,27312.0,343.41,343.71,343.2,343.52,27312.0
2020-02-03 14:30:00,343.52,343.85,342.8,342.99,17931.0,343.52,343.85,342.8,342.99,17931.0
2020-02-03 14:40:00,342.86,343.11,342.62,342.91,17540.0,342.86,343.11,342.62,342.91,17540.0
2020-02-03 14:50:00,342.91,343.52,342.71,343.37,38135.0,342.91,343.52,342.71,343.37,38135.0
2020-02-03 15:00:00,343.47,343.84,343.33,343.46,30734.0,343.47,343.84,343.33,343.46,30734.0
2020-02-03 15:10:00,343.52,343.53,342.67,342.67,27424.0,343.52,343.53,342.67,342.67,27424.0
2020-02-03 15:20:00,342.74,343.16,342.6,343.16,35391.0,342.74,343.16,342.6,343.16,35391.0
2020-02-03 15:30:00,343.17,343.36,342.41,342.49,49021.0,343.17,343.36,342.41,342.49,49021.0
2020-02-03 15:40:00,342.47,342.55,341.77,341.88,53103.0,342.47,342.55,341.77,341.88,53103.0
2020-02-03 15:50:00,341.88,343.46,341.87,343.17,157640.0,341.88,343.46,341.87,343.17,157640.0
2020-02-04 09:30:00,346.0,348.76,344.52,345.4,76650.0,346.0,348.76,344.52,345.4,76650.0
2020-02-04 09:40:00,345.46,348.84,344.93,348.84,42969.0,345.46,348.84,344.93,348.84,42969.0
2020-02-04 09:50:00,348.85,350.09,347.47,348.92,37224.0,348.85,350.09,347.47,348.92,37224.0
2020-02-04 10:00:00,349.0,349.89,348.72,349.23,35924.0,349.0,349.89,348.72,349.23,35924.0
2020-02-04 10:10:00,349.42,349.49,347.49,347.65,25970.0,349.42,349.49,347.49,347.65,25970.0
2020-02-04 10:20:00,347.81,348.8,347.81,348.31,27110.0,347.81,348.8,347.81,348.31,27110.0
2020-02-04 10:30:00,348.28,348.96,347.51,348.5,13215.0,348.28,348.96,347.51,348.5,13215.0
2020-02-04 10:40:00,348.73,349.01,348.1,348.71,9883.0,348.73,349.01,348.1,348.71,9883.0
2020-02-04 10:50:00,348.79,349.49,348.67,349.09,35896.0,348.79,349.49,348.67,349.09,35896.0
2020-02-04 11:00:00,349.08,350.08,348.93,350.02,39538.0,349.08,350.08,348.93,350.02,39538.0
2020-02-04 11:10:00,350.03,350.5,349.82,350.39,41593.0,350.03,350.5,349.82,350.39,41593.0
2020-02-04 11:20:00,350.4,351.57,350.33,351.48,30028.0,350.4,351.57,350.33,351.48,30028.0
2020-02-04 11:30:00,351.36,352.7,351.24,352.41,26773.0,351.36,352.7,351.24,352.41,26773.0
2020-02-04 11:40:00,352.46,353.66,352.3,353.12,28398.0,352.46,353.66,352.3,353.12,28398.0
2020-02-04 11:50:00,353.1,353.84,353.03,353.71,22022.0,353.1,353.84,353.03,353.71,22022.0
2020-02-04 12:00:00,353.63,353.8,353.19,353.47,22578.0,353.63,353.8,353.19,353.47,22578.0
2020-02-04 12:10:00,353.55,354.13,353.14,353.55,15079.0,353.55,354.13,353.14,353.55,15079.0
2020-02-04 12:20:00,353.55,353.88,353.49,353.56,15519.0,353.55,353.88,353.49,353.56,15519.0
2020-02-04 12:30:00,353.49,353.6,353.19,353.44,13258.0,353.49,353.6,353.19,353.44,13258.0
2020-02-04 12:40:00,353.52,353.71,353.41,353.47,8272.0,353.52,353.71,353.41,353.47,8272.0
2020-02-04 12:50:00,353.43,353.99,353.19,353.63,11046.0,353.43,353.99,353.19,353.63,11046.0
2020-02-04 13:00:00,353.53,354.53,353.53,354.05,27658.0,353.53,354.53,353.53,354.05,27658.0
2020-02-04 13:10:00,354.07,354.21,352.93,352.99,52953.0,354.07,354.21,352.93,352.99,52953.0
2020-02-04 13:20:00,352.99,353.29,352.93,353.17,17710.0,352.99,353.29,352.93,353.17,17710.0
2020-02-04 13:30:00,353.23,353.84,353.22,353.49,11772.0,353.23,353.84,353.22,353.49,11772.0
2020-02-04 13:40:00,353.5,353.74,353.22,353.74,13480.0,353.5,353.74,353.22,353.74,13480.0
2020-02-04 13:50:00,353.81,353.81,352.98,353.0,8985.0,353.81,353.81,352.98,353.0,8985.0
2020-02-04 14:00:00,353.13,354.08,353.06,354.01,13100.0,353.13,354.08,353.06,354.01,13100.0
2020-02-04 14:10:00,354.02,354.65,353.83,354.08,17065.0,354.02,354.65,353.83,354.08,17065.0
2020-02-04 14:20:00,354.09,354.43,354.0,354.08,14175.0,354.09,354.43,354.0,354.08,14175.0
2020-02-04 14:30:00,354.02,354.35,353.54,353.66,14078.0,354.02,354.35,353.54,353.66,14078.0
2020-02-04 14:40:00,353.71,354.15,353.57,354.09,12625.0,353.71,354.15,353.57,354.09,12625.0
2020-02-04 14:50:00,354.03,354.51,353.94,354.22,31774.0,354.03,354.51,353.94,354.22,31774.0
2020-02-04 15:00:00,354.12,354.24,353.57,353.61,9815.0,354.12,354.24,353.57,353.61,9815.0
2020-02-04 15:10:00,353.55,353.63,352.81,352.81,32623.0,353.55,353.63,352.81,352.81,32623.0
2020-02-04 15:20:00,352.87,353.24,352.6,352.63,22301.0,352.87,353.24,352.6,352.63,22301.0
2020-02-04 15:30:00,352.57,353.12,352.22,352.84,39142.0,352.57,353.12,352.22,352.84,39142.0
2020-02-04 15:40:00,352.83,352.84,352.31,352.6,47635.0,352.83,352.84,352.31,352.6,47635.0
2020-02-04 15:50:00,352.62,352.66,351.44,351.98,144421.0,352.62,352.66,351.44,351.98,144421.0
2020-02-05 09:30:00,353.17,355.99,346.73,348.2,107289.0,353.17,355.99,346.73,348.2,107289.0
2020-02-05 09:40:00,348.04,348.4,341.21,344.56,129044.0,348.04,348.4,341.21,344.56,129044.0
2020-02-05 09:50:00,344.8,346.54,344.18,345.98,54654.0,344.8,346.54,344.18,345.98,54654.0
2020-02-05 10:00:00,345.93,346.55,342.67,342.85,68619.0,345.93,346.55,342.67,342.85,68619.0
2020-02-05 10:10:00,343.03,343.77,341.21,342.4,40306.0,343.03,343.77,341.21,342.4,40306.0
2020-02-05 10:20:00,342.41,343.94,341.25,341.25,47689.0,342.41,343.94,341.25,341.25,47689.0
2020-02-05 10:30:00,341.33,341.97,340.29,340.67,46077.0,341.33,341.97,340.29,340.67,46077.0
2020-02-05 10:40:00,340.72,340.72,338.2,338.78,68500.0,340.72,340.72,338.2,338.78,68500.0
2020-02-05 10:50:00,338.98,339.93,338.59,338.98,46432.0,338.98,339.93,338.59,338.98,46432.0
2020-02-05 11:00:00,339.14,341.42,338.54,341.3,50717.0,339.14,341.42,338.54,341.3,50717.0
2020-02-05 11:10:00,341.31,342.03,340.33,341.07,22753.0,341.31,342.03,340.33,341.07,22753.0
2020-02-05 11:20:00,341.06,341.14,339.56,339.95,25494.0,341.06,341.14,339.56,339.95,25494.0
2020-02-05 11:30:00,340.28,340.73,338.21,338.48,35030.0,340.28,340.73,338.21,338.48,35030.0
2020-02-05 11:40:00,338.44,338.56,336.84,337.86,64760.0,338.44,338.56,336.84,337.86,64760.0
2020-02-05 11:50:00,337.86,338.37,337.51,338.1,37452.0,337.86,338.37,337.51,338.1,37452.0
2020-02-05 12:00:00,338.17,339.17,337.78,338.69,32447.0,338.17,339.17,337.78,338.69,32447.0
2020-02-05 12:10:00,338.81,339.11,337.66,337.8,49518.0,338.81,339.11,337.66,337.8,49518.0
2020-02-05 12:20:00,337.77,338.05,337.11,337.22,42011.0,337.77,338.05,337.11,337.22,42011.0
2020-02-05 12:30:00,337.23,338.68,337.02,338.38,37779.0,337.23,338.68,337.02,338.38,37779.0
2020-02-05 12:40:00,338.29,338.58,337.69,338.25,14219.0,338.29,338.58,337.69,338.25,14219.0
2020-02-05 12:50:00,338.27,338.69,337.91,338.16,13209.0,338.27,338.69,337.91,338.16,13209.0
2020-02-05 13:00:00,338.16,338.16,336.71,337.17,21397.0,338.16,338.16,336.71,337.17,21397.0
2020-02-05 13:10:00,336.96,337.64,336.59,337.64,18930.0,336.96,337.64,336.59,337.64,18930.0
2020-02-05 13:20:00,337.7,338.01,337.2,337.2,20486.0,337.7,338.01,337.2,337.2,20486.0
2020-02-05 13:30:00,337.25,337.63,336.7,336.91,21289.0,337.25,337.63,336.7,336.91,21289.0
2020-02-05 13:40:00,336.87,337.21,336.46,336.98,33885.0,336.87,337.21,336.46,336.98,33885.0
2020-02-05 13:50:00,336.98,337.05,336.02,336.34,29542.0,336.98,337.05,336.02,336.34,29542.0
2020-02-05 14:00:00,336.29,336.73,335.46,335.46,41046.0,336.29,336.73,335.46,335.46,41046.0
2020-02-05 14:10:00,335.33,335.87,334.86,335.38,44079.0,335.33,335.87,334.86,335.38,44079.0
2020-02-05 14:20:00,335.36,335.85,334.81,335.6,36283.0,335.36,335.85,334.81,335.6,36283.0
2020-02-05 14:30:00,335.52,335.91,335.24,335.59,45211.0,335.52,335.91,335.24,335.59,45211.0
2020-02-05 14:40:00,335.49,336.13,335.14,336.13,94197.0,335.49,336.13,335.14,336.13,94197.0
2020-02-05 14:50:00,336.0,337.94,335.68,337.38,50310.0,336.0,337.94,335.68,337.38,50310.0
2020-02-05 15:00:00,337.44,338.1,337.33,337.41,73878.0,337.44,338.1,337.33,337.41,73878.0
2020-02-05 15:10:00,337.28,337.75,337.24,337.4,63795.0,337.28,337.75,337.24,337.4,63795.0
2020-02-05 15:20:00,337.43,337.74,337.19,337.3,49733.0,337.43,337.74,337.19,337.3,49733.0
2020-02-05 15:30:00,337.32,337.63,336.72,337.52,48937.0,337.32,337.63,336.72,337.52,48937.0
2020-02-05 15:40:00,337.51,337.7,337.21,337.58,58346.0,337.51,337.7,337.21,337.58,58346.0
2020-02-05 15:50:00,337.65,338.53,337.19,338.44,119662.0,337.65,338.53,337.19,338.44,119662.0
2020-02-06 09:30:00,340.01,340.71,334.08,336.7,93989.0,340.01,340.71,334.08,336.7,93989.0
2020-02-06 09:40:00,336.89,341.48,336.84,341.42,40511.0,336.89,341.48,336.84,341.42,40511.0
2020-02-06 09:50:00,341.6,342.66,340.21,342.08,72646.0,341.6,342.66,340.21,342.08,72646.0
2020-02-06 10:00:00,342.28,342.82,341.26,342.19,21134.0,342.28,342.82,341.26,342.19,21134.0
2020-02-06 10:10:00,342.03,342.5,340.89,340.9,31026.0,342.03,342.5,340.89,340.9,31026.0
2020-02-06 10:20:00,340.8,341.66,339.99,340.62,30808.0,340.8,341.66,339.99,340.62,30808.0
2020-02-06 10:30:00,340.48,341.5,340.12,341.12,13260.0,340.48,341.5,340.12,341.12,13260.0
2020-02-06 10:40:00,341.25,341.5,340.28,341.04,13107.0,341.25,341.5,340.28,341.04,13107.0
2020-02-06 10:50:00,340.84,340.93,340.0,340.55,17880.0,340.84,340.93,340.0,340.55,17880.0
2020-02-06 11:00:00,340.55,341.38,340.23,341.0,32087.0,340.55,341.38,340.23,341.0,32087.0
2020-02-06 11:10:00,341.08,341.5,340.45,340.81,14362.0,341.08,341.5,340.45,340.81,14362.0
2020-02-06 11:20:00,340.82,341.62,340.62,341.4,13336.0,340.82,341.62,340.62,341.4,13336.0
2020-02-06 11:30:00,341.42,342.22,341.38,341.96,18506.0,341.42,342.22,341.38,341.96,18506.0
2020-02-06 11:40:00,341.76,341.95,341.18,341.6,12486.0,341.76,341.95,341.18,341.6,12486.0
2020-02-06 11:50:00,341.52,341.52,340.77,340.91,10060.0,341.52,341.52,340.77,340.91,10060.0
2020-02-06 12:00:00,340.97,341.97,340.97,341.89,7304.0,340.97,341.97,340.97,341.89,7304.0
2020-02-06 12:10:00,341.67,341.76,341.0,341.38,7299.0,341.67,341.76,341.0,341.38,7299.0
2020-02-06 12:20:00,341.44,341.61,341.31,341.44,6403.0,341.44,341.61,341.31,341.44,6403.0
2020-02-06 12:30:00,341.36,342.0,341.29,341.88,10787.0,341.36,342.0,341.29,341.88,10787.0
2020-02-06 12:40:00,341.9,342.79,341.87,342.43,11034.0,341.9,342.79,341.87,342.43,11034.0
2020-02-06 12:50:00,342.47,342.51,341.93,342.49,13823.0,342.47,342.51,341.93,342.49,13823.0
2020-02-06 13:00:00,342.5,342.69,341.85,341.85,18784.0,342.5,342.69,341.85,341.85,18784.0
2020-02-06 13:10:00,341.92,342.0,341.31,341.66,20844.0,341.92,342.0,341.31,341.66,20844.0
2020-02-06 13:20:00,341.71,341.72,341.4,341.47,13514.0,341.71,341.72,341.4,341.47,13514.0
2020-02-06 13:30:00,341.51,341.6,341.14,341.26,13710.0,341.51,341.6,341.14,341.26,13710.0
2020-02-06 13:40:00,341.26,341.83,341.24,341.57,11486.0,341.26,341.83,341.24,341.57,11486.0
2020-02-06 13:50:00,341.53,341.59,341.31,341.31,14454.0,341.53,341.59,341.31,341.31,14454.0
2020-02-06 14:00:00,341.36,341.99,341.31,341.94,16053.0,341.36,341.99,341.31,341.94,16053.0
2020-02-06 14:10:00,341.98,342.68,341.83,342.1,45149.0,341.98,342.68,341.83,342.1,45149.0
2020-02-06 14:20:00,342.11,342.19,341.76,341.96,13956.0,342.11,342.19,341.76,341.96,13956.0
2020-02-06 14:30:00,342.02,342.09,341.42,341.7,17163.0,342.02,342.09,341.42,341.7,17163.0
2020-02-06 14:40:00,341.64,341.71,340.67,341.71,25369.0,341.64,341.71,340.67,341.71,25369.0
2020-02-06 14:50:00,341.77,342.0,341.48,341.62,7326.0,341.77,342.0,341.48,341.62,7326.0
2020-02-06 15:00:00,341.61,342.1,341.59,342.01,9269.0,341.61,342.1,341.59,342.01,9269.0
2020-02-06 15:10:00,342.02,342.23,341.39,341.43,15574.0,342.02,342.23,341.39,341.43,15574.0
2020-02-06 15:20:00,341.38,341.53,340.77,341.24,20691.0,341.38,341.53,340.77,341.24,20691.0
2020-02-06 15:30:00,341.18,341.19,340.42,340.42,15536.0,341.18,341.19,340.42,340.42,15536.0
2020-02-06 15:40:00,340.54,341.11,340.4,340.64,31596.0,340.54,341.11,340.4,340.64,31596.0
2020-02-06 15:50:00,340.71,341.84,340.69,341.7,101276.0,340.71,341.84,340.69,341.7,101276.0
2020-02-07 09:30:00,341.71,342.91,341.06,342.47,54772.0,341.71,342.91,341.06,342.47,54772.0
2020-02-07 09:40:00,342.14,343.07,341.09,342.38,32898.0,342.14,343.07,341.09,342.38,32898.0
2020-02-07 09:50:00,342.35,343.51,342.26,343.31,18646.0,342.35,343.51,342.26,343.31,18646.0
2020-02-07 10:00:00,342.81,342.88,341.31,342.88,24106.0,342.81,342.88,341.31,342.88,24106.0
2020-02-07 10:10:00,342.89,344.35,342.66,344.22,11868.0,342.89,344.35,342.66,344.22,11868.0
2020-02-07 10:20:00,344.18,345.29,344.17,344.55,21162.0,344.18,345.29,344.17,344.55,21162.0
2020-02-07 10:30:00,344.6,345.26,344.53,344.57,15497.0,344.6,345.26,344.53,344.57,15497.0
2020-02-07 10:40:00,344.51,345.32,343.87,344.26,21775.0,344.51,345.32,343.87,344.26,21775.0
2020-02-07 10:50:00,344.24,344.81,343.72,344.75,22883.0,344.24,344.81,343.72,344.75,22883.0
2020-02-07 11:00:00,344.69,344.69,344.01,344.6,14009.0,344.69,344.69,344.01,344.6,14009.0
2020-02-07 11:10:00,344.67,344.85,344.12,344.29,12480.0,344.67,344.85,344.12,344.29,12480.0
2020-02-07 11:20:00,344.35,345.77,344.35,345.66,24077.0,344.35,345.77,344.35,345.66,24077.0
2020-02-07 11:30:00,345.7,345.75,344.2,344.78,33493.0,345.7,345.75,344.2,344.78,33493.0
2020-02-07 11:40:00,344.97,345.09,343.66,343.74,22288.0,344.97,345.09,343.66,343.74,22288.0
2020-02-07 11:50:00,343.76,343.89,342.63,343.13,66703.0,343.76,343.89,342.63,343.13,66703.0
2020-02-07 12:00:00,343.14,343.31,342.35,342.42,41183.0,343.14,343.31,342.35,342.42,41183.0
2020-02-07 12:10:00,342.32,343.44,342.29,342.68,19849.0,342.32,343.44,342.29,342.68,19849.0
2020-02-07 12:20:00,342.84,342.97,342.09,342.13,20497.0,342.84,342.97,342.09,342.13,20497.0
2020-02-07 12:30:00,342.1,342.22,341.51,341.92,17572.0,342.1,342.22,341.51,341.92,17572.0
2020-02-07 12:40:00,342.09,342.98,342.08,342.87,11447.0,342.09,342.98,342.08,342.87,11447.0
2020-02-07 12:50:00,342.85,342.86,342.44,342.77,9525.0,342.85,342.86,342.44,342.77,9525.0
2020-02-07 13:00:00,342.75,343.44,342.75,343.32,19224.0,342.75,343.44,342.75,343.32,19224.0
2020-02-07 13:10:00,343.31,343.33,342.3,342.52,13362.0,343.31,343.33,342.3,342.52,13362.0
2020-02-07 13:20:00,342.65,342.79,342.23,342.46,24786.0,342.65,342.79,342.23,342.46,24786.0
2020-02-07 13:30:00,342.46,342.69,341.75,341.86,12458.0,342.46,342.69,341.75,341.86,12458.0
2020-02-07 13:40:00,341.86,342.22,341.54,341.6,10683.0,341.86,342.22,341.54,341.6,10683.0
2020-02-07 13:50:00,341.68,341.71,340.94,341.08,26070.0,341.68,341.71,340.94,341.08,26070.0
2020-02-07 14:00:00,341.0,341.8,340.93,341.8,28750.0,341.0,341.8,340.93,341.8,28750.0
2020-02-07 14:10:00,341.94,342.13,341.45,341.69,18540.0,341.94,342.13,341.45,341.69,18540.0
2020-02-07 14:20:00,341.5,341.99,341.28,341.65,6919.0,341.5,341.99,341.28,341.65,6919.0
2020-02-07 14:30:00,341.81,342.22,341.18,341.19,14949.0,341.81,342.22,341.18,341.19,14949.0
2020-02-07 14:40:00,341.37,341.84,341.09,341.36,13724.0,341.37,341.84,341.09,341.36,13724.0
2020-02-07 14:50:00,341.6,341.8,341.2,341.75,13034.0,341.6,341.8,341.2,341.75,13034.0
2020-02-07 15:00:00,341.75,341.89,340.45,340.45,28323.0,341.75,341.89,340.45,340.45,28323.0
2020-02-07 15:10:00,340.54,340.78,339.87,339.99,14618.0,340.54,340.78,339.87,339.99,14618.0
2020-02-07 15:20:00,339.93,340.46,339.69,340.34,51013.0,339.93,340.46,339.69,340.34,51013.0
2020-02-07 15:30:00,340.42,340.62,339.91,340.05,37105.0,340.42,340.62,339.91,340.05,37105.0
2020-02-07 15:40:00,339.98,340.46,339.9,340.0,39511.0,339.98,340.46,339.9,340.0,39511.0
2020-02-07 15:50:00,340.1,341.17,339.98,341.02,90645.0,340.1,341.17,339.98,341.02,90645.0
2020-02-10 09:30:00,340.72,342.27,339.31,340.62,85723.0,340.72,342.27,339.31,340.62,85723.0
2020-02-10 09:40:00,340.75,342.0,339.36,339.76,55520.0,340.75,342.0,339.36,339.76,55520.0
2020-02-10 09:50:00,339.47,340.47,339.05,340.2,27376.0,339.47,340.47,339.05,340.2,27376.0
2020-02-10 10:00:00,340.2,340.28,339.01,339.52,29675.0,340.2,340.28,339.01,339.52,29675.0
2020-02-10 10:10:00,339.43,340.57,338.9,340.47,38922.0,339.43,340.57,338.9,340.47,38922.0
2020-02-10 10:20:00,340.6,341.2,340.19,340.74,40626.0,340.6,341.2,340.19,340.74,40626.0
2020-02-10 10:30:00,340.85,341.39,340.84,340.9,29851.0,340.85,341.39,340.84,340.9,29851.0
2020-02-10 10:40:00,340.82,341.23,340.33,340.71,16326.0,340.82,341.23,340.33,340.71,16326.0
2020-02-10 10:50:00,340.78,341.28,340.43,341.28,27455.0,340.78,341.28,340.43,341.28,27455.0
2020-02-10 11:00:00,341.35,342.62,341.35,342.37,18106.0,341.35,342.62,341.35,342.37,18106.0
2020-02-10 11:10:00,342.48,342.78,342.25,342.55,15080.0,342.48,342.78,342.25,342.55,15080.0
2020-02-10 11:20:00,342.62,343.07,342.41,343.06,48077.0,342.62,343.07,342.41,343.06,48077.0
2020-02-10 11:30:00,343.07,343.55,342.9,343.54,42028.0,343.07,343.55,342.9,343.54,42028.0
2020-02-10 11:40:00,343.49,345.0,343.49,344.76,35592.0,343.49,345.0,343.49,344.76,35592.0
2020-02-10 11:50:00,344.82,344.91,344.11,344.4,24087.0,344.82,344.91,344.11,344.4,24087.0
2020-02-10 12:00:00,344.44,344.81,344.08,344.31,22524.0,344.44,344.81,344.08,344.31,22524.0
2020-02-10 12:10:00,344.31,344.45,343.67,343.67,28831.0,344.31,344.45,343.67,343.67,28831.0
2020-02-10 12:20:00,343.79,343.89,343.28,343.78,11711.0,343.79,343.89,343.28,343.78,11711.0
2020-02-10 12:30:00,343.78,344.15,343.0,343.1,18972.0,343.78,344.15,343.0,343.1,18972.0
2020-02-10 12:40:00,343.15,343.97,343.07,343.62,14173.0,343.15,343.97,343.07,343.62,14173.0
2020-02-10 12:50:00,343.58,343.91,343.4,343.52,22264.0,343.58,343.91,343.4,343.52,22264.0
2020-02-10 13:00:00,343.51,343.51,343.04,343.23,25676.0,343.51,343.51,343.04,343.23,25676.0
2020-02-10 13:10:00,343.39,343.54,343.19,343.32,51060.0,343.39,343.54,343.19,343.32,51060.0
2020-02-10 13:20:00,343.32,343.35,342.93,343.21,15808.0,343.32,343.35,342.93,343.21,15808.0
2020-02-10 13:30:00,343.28,343.44,343.06,343.15,16859.0,343.28,343.44,343.06,343.15,16859.0
2020-02-10 13:40:00,343.18,343.29,342.48,342.58,10416.0,343.18,343.29,342.48,342.58,10416.0
2020-02-10 13:50:00,342.67,342.9,342.22,342.24,15296.0,342.67,342.9,342.22,342.24,15296.0
2020-02-10 14:00:00,342.36,342.37,341.97,342.33,11300.0,342.36,342.37,341.97,342.33,11300.0
2020-02-10 14:10:00,342.41,343.23,342.41,342.5,18999.0,342.41,343.23,342.41,342.5,18999.0
2020-02-10 14:20:00,342.5,342.73,342.09,342.25,22120.0,342.5,342.73,342.09,342.25,22120.0
2020-02-10 14:30:00,342.32,342.71,342.03,342.71,23373.0,342.32,342.71,342.03,342.71,23373.0
2020-02-10 14:40:00,342.72,342.79,342.01,342.37,13544.0,342.72,342.79,342.01,342.37,13544.0
2020-02-10 14:50:00,342.32,342.75,342.18,342.41,30384.0,342.32,342.75,342.18,342.41,30384.0
2020-02-10 15:00:00,342.5,342.95,342.39,342.73,19668.0,342.5,342.95,342.39,342.73,19668.0
2020-02-10 15:10:00,342.74,343.06,342.69,342.72,29214.0,342.74,343.06,342.69,342.72,29214.0
2020-02-10 15:20:00,342.69,342.78,342.16,342.28,35098.0,342.69,342.78,342.16,342.28,35098.0
2020-02-10 15:30:00,342.26,342.36,341.63,342.15,54062.0,342.26,342.36,341.63,342.15,54062.0
2020-02-10 15:40:00,342.12,342.43,341.92,342.23,67858.0,342.12,342.43,341.92,342.23,67858.0
2020-02-10 15:50:00,342.15,342.98,341.95,342.5,80320.0,342.15,342.98,341.95,342.5,80320.0
2020-02-11 09:30:00,345.96,346.19,341.42,342.08,66351.0,345.96,346.19,341.42,342.08,66351.0
2020-02-11 09:40:00,342.64,344.5,342.31,342.95,27395.0,342.64,344.5,342.31,342.95,27395.0
2020-02-11 09:50:00,343.42,343.88,342.52,343.45,22792.0,343.42,343.88,342.52,343.45,22792.0
2020-02-11 10:00:00,343.47,345.05,343.34,344.8,15770.0,343.47,345.05,343.34,344.8,15770.0
2020-02-11 10:10:00,344.59,344.9,343.97,344.38,26668.0,344.59,344.9,343.97,344.38,26668.0
2020-02-11 10:20:00,344.48,344.5,343.87,344.22,12344.0,344.48,344.5,343.87,344.22,12344.0
2020-02-11 10:30:00,344.4,344.56,343.0,343.86,26804.0,344.4,344.56,343.0,343.86,26804.0
2020-02-11 10:40:00,343.88,344.1,343.63,343.92,14353.0,343.88,344.1,343.63,343.92,14353.0
2020-02-11 10:50:00,343.96,344.01,343.29,343.57,18024.0,343.96,344.01,343.29,343.57,18024.0
2020-02-11 11:00:00,343.5,343.79,342.91,343.69,23800.0,343.5,343.79,342.91,343.69,23800.0
2020-02-11 11:10:00,343.62,344.49,343.61,344.37,40609.0,343.62,344.49,343.61,344.37,40609.0
2020-02-11 11:20:00,344.31,344.44,343.28,343.28,18759.0,344.31,344.44,343.28,343.28,18759.0
2020-02-11 11:30:00,343.13,343.29,341.44,341.71,21982.0,343.13,343.29,341.44,341.71,21982.0
2020-02-11 11:40:00,341.51,342.83,341.51,342.83,8837.0,341.51,342.83,341.51,342.83,8837.0
2020-02-11 11:50:00,342.8,342.84,341.61,341.99,17006.0,342.8,342.84,341.61,341.99,17006.0
2020-02-11 12:00:00,342.2,342.43,341.34,341.48,14487.0,342.2,342.43,341.34,341.48,14487.0
2020-02-11 12:10:00,341.45,342.25,341.04,342.17,14090.0,341.45,342.25,341.04,342.17,14090.0
2020-02-11 12:20:00,342.23,343.5,341.98,343.34,17764.0,342.23,343.5,341.98,343.34,17764.0
2020-02-11 12:30:00,343.35,343.58,342.84,343.27,14089.0,343.35,343.58,342.84,343.27,14089.0
2020-02-11 12:40:00,343.28,343.67,343.09,343.36,9259.0,343.28,343.67,343.09,343.36,9259.0
2020-02-11 12:50:00,343.43,343.62,343.29,343.6,8100.0,343.43,343.62,343.29,343.6,8100.0
2020-02-11 13:00:00,343.6,344.56,343.38,344.38,15682.0,343.6,344.56,343.38,344.38,15682.0
2020-02-11 13:10:00,344.24,344.57,343.87,344.24,15229.0,344.24,344.57,343.87,344.24,15229.0
2020-02-11 13:20:00,344.11,344.42,344.07,344.24,11612.0,344.11,344.42,344.07,344.24,11612.0
2020-02-11 13:30:00,344.26,344.76,344.2,344.53,12160.0,344.26,344.76,344.2,344.53,12160.0
2020-02-11 13:40:00,344.67,345.22,344.58,345.0,12266.0,344.67,345.22,344.58,345.0,12266.0
2020-02-11 13:50:00,345.11,345.11,344.36,344.57,13433.0,345.11,345.11,344.36,344.57,13433.0
2020-02-11 14:00:00,344.7,344.84,344.0,344.7,20387.0,344.7,344.84,344.0,344.7,20387.0
2020-02-11 14:10:00,344.7,345.16,344.48,344.88,22827.0,344.7,345.16,344.48,344.88,22827.0
2020-02-11 14:20:00,344.81,345.0,344.3,344.6,21147.0,344.81,345.0,344.3,344.6,21147.0
2020-02-11 14:30:00,344.66,344.85,344.49,344.66,9417.0,344.66,344.85,344.49,344.66,9417.0
2020-02-11 14:40:00,344.73,344.92,344.44,344.88,12836.0,344.73,344.92,344.44,344.88,12836.0
2020-02-11 14:50:00,344.88,344.93,344.41,344.41,7087.0,344.88,344.93,344.41,344.41,7087.0
2020-02-11 15:00:00,344.55,344.87,343.84,343.92,20472.0,344.55,344.87,343.84,343.92,20472.0
2020-02-11 15:10:00,343.9,344.26,343.53,343.6,17699.0,343.9,344.26,343.53,343.6,17699.0
2020-02-11 15:20:00,343.6,344.1,343.51,343.9,12595.0,343.6,344.1,343.51,343.9,12595.0
2020-02-11 15:30:00,343.91,344.36,343.8,344.24,19610.0,343.91,344.36,343.8,344.24,19610.0
2020-02-11 15:40:00,344.2,344.72,344.11,344.12,23858.0,344.2,344.72,344.11,344.12,23858.0
2020-02-11 15:50:00,344.13,344.69,343.49,343.57,51854.0,344.13,344.69,343.49,343.57,51854.0
2020-02-12 09:30:00,345.02,345.9,342.91,344.12,50482.0,345.02,345.9,342.91,344.12,50482.0
2020-02-12 09:40:00,343.82,344.33,341.11,341.85,27405.0,343.82,344.33,341.11,341.85,27405.0
2020-02-12 09:50:00,341.61,341.79,339.5,341.79,35025.0,341.61,341.79,339.5,341.79,35025.0
2020-02-12 10:00:00,341.79,342.59,340.71,341.57,25383.0,341.79,342.59,340.71,341.57,25383.0
2020-02-12 10:10:00,341.8,342.95,341.57,342.79,43667.0,341.8,342.95,341.57,342.79,43667.0
2020-02-12 10:20:00,342.5,342.9,341.94,341.94,21214.0,342.5,342.9,341.94,341.94,21214.0
2020-02-12 10:30:00,341.85,342.75,341.83,342.48,5561.0,341.85,342.75,341.83,342.48,5561.0
2020-02-12 10:40:00,342.61,343.36,342.15,343.36,7822.0,342.61,343.36,342.15,343.36,7822.0
2020-02-12 10:50:00,343.35,343.95,342.82,343.02,13944.0,343.35,343.95,342.82,343.02,13944.0
2020-02-12 11:00:00,342.93,343.74,342.84,343.28,16454.0,342.93,343.74,342.84,343.28,16454.0
2020-02-12 11:10:00,343.25,343.26,342.51,342.9,33735.0,343.25,343.26,342.51,342.9,33735.0
2020-02-12 11:20:00,342.75,344.77,342.74,344.74,37680.0,342.75,344.77,342.74,344.74,37680.0
2020-02-12 11:30:00,344.7,346.23,344.56,346.06,66266.0,344.7,346.23,344.56,346.06,66266.0
2020-02-12 11:40:00,346.1,346.72,345.9,346.71,21654.0,346.1,346.72,345.9,346.71,21654.0
2020-02-12 11:50:00,346.72,347.4,346.71,346.89,20810.0,346.72,347.4,346.71,346.89,20810.0
2020-02-12 12:00:00,346.97,347.35,346.71,346.85,16901.0,346.97,347.35,346.71,346.85,16901.0
2020-02-12 12:10:00,346.82,346.82,345.94,346.18,15619.0,346.82,346.82,345.94,346.18,15619.0
2020-02-12 12:20:00,346.21,346.73,345.98,346.7,13712.0,346.21,346.73,345.98,346.7,13712.0
2020-02-12 12:30:00,346.85,347.43,346.85,347.17,15737.0,346.85,347.43,346.85,347.17,15737.0
2020-02-12 12:40:00,347.2,347.62,347.2,347.23,11935.0,347.2,347.62,347.2,347.23,11935.0
2020-02-12 12:50:00,347.23,347.23,346.43,347.0,12618.0,347.23,347.23,346.43,347.0,12618.0
2020-02-12 13:00:00,347.12,347.4,346.9,347.02,8428.0,347.12,347.4,346.9,347.02,8428.0
2020-02-12 13:10:00,346.83,347.12,346.43,346.83,18500.0,346.83,347.12,346.43,346.83,18500.0
2020-02-12 13:20:00,346.89,347.29,346.5,346.97,18711.0,346.89,347.29,346.5,346.97,18711.0
2020-02-12 13:30:00,347.01,347.47,346.9,347.47,10731.0,347.01,347.47,346.9,347.47,10731.0
2020-02-12 13:40:00,347.47,347.69,347.15,347.57,9529.0,347.47,347.69,347.15,347.57,9529.0
2020-02-12 13:50:00,347.47,347.56,346.94,347.45,8692.0,347.47,347.56,346.94,347.45,8692.0
2020-02-12 14:00:00,347.45,347.8,347.29,347.33,8382.0,347.45,347.8,347.29,347.33,8382.0
2020-02-12 14:10:00,347.33,348.47,347.19,348.01,14372.0,347.33,348.47,347.19,348.01,14372.0
2020-02-12 14:20:00,347.99,348.34,347.87,347.89,9241.0,347.99,348.34,347.87,347.89,9241.0
2020-02-12 14:30:00,347.81,348.8,347.75,348.7,15249.0,347.81,348.8,347.75,348.7,15249.0
2020-02-12 14:40:00,348.79,349.58,348.74,349.34,16620.0,348.79,349.58,348.74,349.34,16620.0
2020-02-12 14:50:00,349.42,349.64,349.17,349.36,22586.0,349.42,349.64,349.17,349.36,22586.0
2020-02-12 15:00:00,349.34,349.52,349.02,349.26,20933.0,349.34,349.52,349.02,349.26,20933.0
2020-02-12 15:10:00,349.4,349.5,349.07,349.39,25245.0,349.4,349.5,349.07,349.39,25245.0
2020-02-12 15:20:00,349.38,349.73,349.32,349.42,40774.0,349.38,349.73,349.32,349.42,40774.0
2020-02-12 15:30:00,349.52,349.95,349.17,349.95,23472.0,349.52,349.95,349.17,349.95,23472.0
2020-02-12 15:40:00,349.97,350.05,349.71,349.79,39798.0,349.97,350.05,349.71,349.79,39798.0
2020-02-12 15:50:00,349.88,350.43,349.71,349.8,54765.0,349.88,350.43,349.71,349.8,54765.0
2020-02-13 09:30:00,347.5,351.98,347.5,349.81,91248.0,347.5,351.98,347.5,349.81,91248.0
2020-02-13 09:40:00,349.56,350.43,349.18,349.77,25575.0,349.56,350.43,349.18,349.77,25575.0
2020-02-13 09:50:00,350.07,350.63,349.38,350.11,33003.0,350.07,350.63,349.38,350.11,33003.0
2020-02-13 10:00:00,350.14,350.28,349.26,349.57,21886.0,350.14,350.28,349.26,349.57,21886.0
2020-02-13 10:10:00,349.87,350.36,349.75,349.93,81089.0,349.87,350.36,349.75,349.93,81089.0
2020-02-13 10:20:00,349.95,350.19,349.64,349.99,29195.0,349.95,350.19,349.64,349.99,29195.0
2020-02-13 10:30:00,349.87,350.73,349.55,350.73,31677.0,349.87,350.73,349.55,350.73,31677.0
2020-02-13 10:40:00,350.77,351.57,350.74,351.02,18362.0,350.77,351.57,350.74,351.02,18362.0
2020-02-13 10:50:00,351.02,351.35,350.33,351.35,23990.0,351.02,351.35,350.33,351.35,23990.0
2020-02-13 11:00:00,351.33,351.53,350.83,350.83,16896.0,351.33,351.53,350.83,350.83,16896.0
2020-02-13 11:10:00,350.97,351.31,350.01,350.01,18412.0,350.97,351.31,350.01,350.01,18412.0
2020-02-13 11:20:00,350.16,352.14,350.16,351.96,33921.0,350.16,352.14,350.16,351.96,33921.0
2020-02-13 11:30:00,352.02,353.07,351.7,351.96,34344.0,352.02,353.07,351.7,351.96,34344.0
2020-02-13 11:40:00,351.7,353.04,351.69,352.55,40659.0,351.7,353.04,351.69,352.55,40659.0
2020-02-13 11:50:00,352.45,352.98,351.97,352.69,14916.0,352.45,352.98,351.97,352.69,14916.0
2020-02-13 12:00:00,352.63,353.69,352.58,353.16,17683.0,352.63,353.69,352.58,353.16,17683.0
2020-02-13 12:10:00,353.49,354.68,352.75,352.92,67375.0,353.49,354.68,352.75,352.92,67375.0
2020-02-13 12:20:00,352.93,354.67,352.53,354.57,62464.0,352.93,354.67,352.53,354.57,62464.0
2020-02-13 12:30:00,354.61,355.29,354.46,355.25,79081.0,354.61,355.29,354.46,355.25,79081.0
2020-02-13 12:40:00,355.28,357.0,353.62,354.19,254078.0,355.28,357.0,353.62,354.19,254078.0
2020-02-13 12:50:00,354.19,355.12,354.06,354.38,29835.0,354.19,355.12,354.06,354.38,29835.0
2020-02-13 13:00:00,354.29,354.29,353.02,353.76,10544.0,354.29,354.29,353.02,353.76,10544.0
2020-02-13 13:10:00,353.82,354.32,353.82,354.09,14322.0,353.82,354.32,353.82,354.09,14322.0
2020-02-13 13:20:00,354.23,355.38,354.1,354.75,22241.0,354.23,355.38,354.1,354.75,22241.0
2020-02-13 13:30:00,354.89,355.5,354.51,355.26,13449.0,354.89,355.5,354.51,355.26,13449.0
2020-02-13 13:40:00,355.26,355.89,355.13,355.75,9443.0,355.26,355.89,355.13,355.75,9443.0
2020-02-13 13:50:00,355.74,355.86,354.84,355.47,12963.0,355.74,355.86,354.84,355.47,12963.0
2020-02-13 14:00:00,355.47,355.79,354.94,354.97,8644.0,355.47,355.79,354.94,354.97,8644.0
2020-02-13 14:10:00,354.96,354.96,353.79,354.39,19924.0,354.96,354.96,353.79,354.39,19924.0
2020-02-13 14:20:00,354.24,354.46,353.75,354.0,14713.0,354.24,354.46,353.75,354.0,14713.0
2020-02-13 14:30:00,354.02,354.23,353.18,353.19,10435.0,354.02,354.23,353.18,353.19,10435.0
2020-02-13 14:40:00,353.28,353.33,352.3,352.4,16716.0,353.28,353.33,352.3,352.4,16716.0
2020-02-13 14:50:00,352.52,352.96,352.52,352.64,13500.0,352.52,352.96,352.52,352.64,13500.0
2020-02-13 15:00:00,352.68,352.74,351.67,352.12,20236.0,352.68,352.74,351.67,352.12,20236.0
2020-02-13 15:10:00,352.18,352.3,351.71,351.96,19445.0,352.18,352.3,351.71,351.96,19445.0
2020-02-13 15:20:00,351.74,351.78,351.33,351.43,12513.0,351.74,351.78,351.33,351.43,12513.0
2020-02-13 15:30:00,351.4,351.69,351.01,351.38,18776.0,351.4,351.69,351.01,351.38,18776.0
2020-02-13 15:40:00,351.44,351.48,350.72,351.0,33910.0,351.44,351.48,350.72,351.0,33910.0
2020-02-13 15:50:00,351.16,351.85,350.97,351.8,64964.0,351.16,351.85,350.97,351.8,64964.0
2020-02-14 09:30:00,353.64,355.91,352.21,354.0,68478.0,353.64,355.91,352.21,354.0,68478.0
2020-02-14 09:40:00,354.27,354.74,352.0,352.01,24809.0,354.27,354.74,352.0,352.01,24809.0
2020-02-14 09:50:00,352.15,353.29,351.24,353.0,15663.0,352.15,353.29,351.24,353.0,15663.0
2020-02-14 10:00:00,352.95,353.0,351.18,351.67,18514.0,352.95,353.0,351.18,351.67,18514.0
2020-02-14 10:10:00,351.74,351.82,350.88,351.64,19394.0,351.74,351.82,350.88,351.64,19394.0
2020-02-14 10:20:00,351.73,351.94,351.18,351.45,21611.0,351.73,351.94,351.18,351.45,21611.0
2020-02-14 10:30:00,351.47,351.82,351.34,351.63,16975.0,351.47,351.82,351.34,351.63,16975.0
2020-02-14 10:40:00,351.56,351.92,351.41,351.62,26860.0,351.56,351.92,351.41,351.62,26860.0
2020-02-14 10:50:00,351.65,353.43,351.52,353.43,22463.0,351.65,353.43,351.52,353.43,22463.0
2020-02-14 11:00:00,353.42,354.69,353.36,354.56,8171.0,353.42,354.69,353.36,354.56,8171.0
2020-02-14 11:10:00,354.63,354.98,354.0,354.79,11924.0,354.63,354.98,354.0,354.79,11924.0
2020-02-14 11:20:00,354.71,354.82,354.14,354.53,7449.0,354.71,354.82,354.14,354.53,7449.0
2020-02-14 11:30:00,354.41,354.96,354.27,354.44,9460.0,354.41,354.96,354.27,354.44,9460.0
2020-02-14 11:40:00,354.53,355.13,354.35,354.55,11505.0,354.53,355.13,354.35,354.55,11505.0
2020-02-14 11:50:00,354.04,354.39,354.04,354.22,7604.0,354.04,354.39,354.04,354.22,7604.0
2020-02-14 12:00:00,354.14,354.72,353.54,353.75,11000.0,354.14,354.72,353.54,353.75,11000.0
2020-02-14 12:10:00,353.86,353.88,353.25,353.25,14008.0,353.86,353.88,353.25,353.25,14008.0
2020-02-14 12:20:00,353.15,353.5,352.59,352.67,6659.0,353.15,353.5,352.59,352.67,6659.0
2020-02-14 12:30:00,352.85,353.5,352.72,353.47,9059.0,352.85,353.5,352.72,353.47,9059.0
2020-02-14 12:40:00,353.41,353.89,353.31,353.67,7609.0,353.41,353.89,353.31,353.67,7609.0
2020-02-14 12:50:00,353.58,353.58,352.28,352.57,10088.0,353.58,353.58,352.28,352.57,10088.0
2020-02-14 13:00:00,352.68,353.27,352.58,352.67,8786.0,352.68,353.27,352.58,352.67,8786.0
2020-02-14 13:10:00,352.82,353.27,352.75,353.1,6284.0,352.82,353.27,352.75,353.1,6284.0
2020-02-14 13:20:00,352.88,353.43,352.82,353.33,13884.0,352.88,353.43,352.82,353.33,13884.0
2020-02-14 13:30:00,353.32,354.15,353.32,354.0,11019.0,353.32,354.15,353.32,354.0,11019.0
2020-02-14 13:40:00,354.1,354.33,353.95,354.33,9815.0,354.1,354.33,353.95,354.33,9815.0
2020-02-14 13:50:00,354.46,354.65,353.9,354.18,15589.0,354.46,354.65,353.9,354.18,15589.0
2020-02-14 14:00:00,354.1,355.04,354.03,355.03,11860.0,354.1,355.04,354.03,355.03,11860.0
2020-02-14 14:10:00,354.94,355.05,353.96,354.24,14274.0,354.94,355.05,353.96,354.24,14274.0
2020-02-14 14:20:00,354.25,354.89,354.25,354.78,7266.0,354.25,354.89,354.25,354.78,7266.0
2020-02-14 14:30:00,354.71,355.19,354.48,354.93,11579.0,354.71,355.19,354.48,354.93,11579.0
2020-02-14 14:40:00,354.85,354.96,354.46,354.78,19741.0,354.85,354.96,354.46,354.78,19741.0
2020-02-14 14:50:00,354.63,355.22,354.61,354.87,9555.0,354.63,355.22,354.61,354.87,9555.0
2020-02-14 15:00:00,354.73,354.94,354.61,354.75,7891.0,354.73,354.94,354.61,354.75,7891.0
2020-02-14 15:10:00,354.72,354.9,354.42,354.89,12749.0,354.72,354.9,354.42,354.89,12749.0
2020-02-14 15:20:00,354.88,355.27,354.7,354.73,10929.0,354.88,355.27,354.7,354.73,10929.0
2020-02-14 15:30:00,354.67,355.23,354.67,355.16,22536.0,354.67,355.23,354.67,355.16,22536.0
2020-02-14 15:40:00,355.12,355.23,354.84,355.12,30481.0,355.12,355.23,354.84,355.12,30481.0
2020-02-14 15:50:00,355.24,356.32,355.18,356.12,80183.0,355.24,356.32,355.18,356.12,80183.0
2020-02-18 09:30:00,356.0,356.8,354.3,356.31,82369.0,356.0,356.8,354.3,356.31,82369.0
2020-02-18 09:40:00,356.31,357.82,356.03,356.91,24340.0,356.31,357.82,356.03,356.91,24340.0
2020-02-18 09:50:00,357.01,357.52,356.01,357.13,20804.0,357.01,357.52,356.01,357.13,20804.0
2020-02-18 10:00:00,357.42,357.79,356.81,357.52,19680.0,357.42,357.79,356.81,357.52,19680.0
2020-02-18 10:10:00,357.52,357.78,356.74,357.03,12702.0,357.52,357.78,356.74,357.03,12702.0
2020-02-18 10:20:00,357.02,357.18,355.72,355.72,23086.0,357.02,357.18,355.72,355.72,23086.0
2020-02-18 10:30:00,355.58,356.19,355.43,356.03,16994.0,355.58,356.19,355.43,356.03,16994.0
2020-02-18 10:40:00,356.04,357.22,355.83,356.94,21208.0,356.04,357.22,355.83,356.94,21208.0
2020-02-18 10:50:00,356.9,357.0,355.71,355.71,18084.0,356.9,357.0,355.71,355.71,18084.0
2020-02-18 11:00:00,355.8,356.66,355.65,356.13,7801.0,355.8,356.66,355.65,356.13,7801.0
2020-02-18 11:10:00,356.18,356.46,355.02,355.02,18931.0,356.18,356.46,355.02,355.02,18931.0
2020-02-18 11:20:00,354.96,355.4,354.22,354.85,34910.0,354.96,355.4,354.22,354.85,34910.0
2020-02-18 11:30:00,354.72,355.5,354.62,354.94,11532.0,354.72,355.5,354.62,354.94,11532.0
2020-02-18 11:40:00,354.79,354.91,354.28,354.58,7070.0,354.79,354.91,354.28,354.58,7070.0
2020-02-18 11:50:00,354.72,355.13,354.53,354.55,11140.0,354.72,355.13,354.53,354.55,11140.0
2020-02-18 12:00:00,354.77,355.15,354.46,355.03,14664.0,354.77,355.15,354.46,355.03,14664.0
2020-02-18 12:10:00,355.06,355.3,354.61,354.61,10520.0,355.06,355.3,354.61,354.61,10520.0
2020-02-18 12:20:00,354.69,354.73,354.04,354.66,4017.0,354.69,354.73,354.04,354.66,4017.0
2020-02-18 12:30:00,354.84,355.25,354.82,355.02,12755.0,354.84,355.25,354.82,355.02,12755.0
2020-02-18 12:40:00,355.0,355.45,354.63,355.36,26378.0,355.0,355.45,354.63,355.36,26378.0
2020-02-18 12:50:00,355.5,355.65,354.79,354.85,14236.0,355.5,355.65,354.79,354.85,14236.0
2020-02-18 13:00:00,355.01,355.55,354.94,355.03,10794.0,355.01,355.55,354.94,355.03,10794.0
2020-02-18 13:10:00,355.14,355.5,355.09,355.26,17812.0,355.14,355.5,355.09,355.26,17812.0
2020-02-18 13:20:00,355.28,356.16,355.2,356.16,9412.0,355.28,356.16,355.2,356.16,9412.0
2020-02-18 13:30:00,356.1,356.52,355.89,355.98,19533.0,356.1,356.52,355.89,355.98,19533.0
2020-02-18 13:40:00,355.97,356.68,355.88,356.19,6199.0,355.97,356.68,355.88,356.19,6199.0
2020-02-18 13:50:00,355.91,356.43,355.2,356.32,14203.0,355.91,356.43,355.2,356.32,14203.0
2020-02-18 14:00:00,356.2,356.85,356.1,356.56,11862.0,356.2,356.85,356.1,356.56,11862.0
2020-02-18 14:10:00,356.74,357.5,356.67,357.39,12127.0,356.74,357.5,356.67,357.39,12127.0
2020-02-18 14:20:00,357.42,357.88,357.3,357.5,16942.0,357.42,357.88,357.3,357.5,16942.0
2020-02-18 14:30:00,357.47,357.62,356.88,357.08,14752.0,357.47,357.62,356.88,357.08,14752.0
2020-02-18 14:40:00,357.18,357.6,356.63,357.45,23487.0,357.18,357.6,356.63,357.45,23487.0
2020-02-18 14:50:00,357.45,358.15,357.44,357.66,23027.0,357.45,358.15,357.44,357.66,23027.0
2020-02-18 15:00:00,357.59,358.38,357.58,357.93,17165.0,357.59,358.38,357.58,357.93,17165.0
2020-02-18 15:10:00,357.92,358.76,357.85,358.47,24079.0,357.92,358.76,357.85,358.47,24079.0
2020-02-18 15:20:00,358.58,358.62,358.26,358.26,50611.0,358.58,358.62,358.26,358.26,50611.0
2020-02-18 15:30:00,357.94,357.94,357.37,357.58,22437.0,357.94,357.94,357.37,357.58,22437.0
2020-02-18 15:40:00,357.55,358.22,357.5,357.6,18816.0,357.55,358.22,357.5,357.6,18816.0
2020-02-18 15:50:00,357.61,357.69,357.23,357.41,42869.0,357.61,357.69,357.23,357.41,42869.0
2020-02-19 09:30:00,358.75,362.61,358.26,359.75,82108.0,358.75,362.61,358.26,359.75,82108.0
2020-02-19 09:40:00,360.18,361.94,359.2,361.16,24374.0,360.18,361.94,359.2,361.16,24374.0
2020-02-19 09:50:00,361.17,361.97,360.63,361.11,31329.0,361.17,361.97,360.63,361.11,31329.0
2020-02-19 10:00:00,360.85,361.11,360.24,360.31,12320.0,360.85,361.11,360.24,360.31,12320.0
2020-02-19 10:10:00,360.33,360.85,359.22,360.63,17312.0,360.33,360.85,359.22,360.63,17312.0
2020-02-19 10:20:00,360.93,361.36,360.58,360.83,14068.0,360.93,361.36,360.58,360.83,14068.0
2020-02-19 10:30:00,360.8,360.9,359.98,360.27,18586.0,360.8,360.9,359.98,360.27,18586.0
2020-02-19 10:40:00,360.28,360.69,360.07,360.32,13573.0,360.28,360.69,360.07,360.32,13573.0
2020-02-19 10:50:00,360.44,360.89,360.18,360.87,8281.0,360.44,360.89,360.18,360.87,8281.0
2020-02-19 11:00:00,360.86,361.98,360.84,361.94,11508.0,360.86,361.98,360.84,361.94,11508.0
2020-02-19 11:10:00,362.0,362.24,361.5,361.82,18734.0,362.0,362.24,361.5,361.82,18734.0
2020-02-19 11:20:00,361.84,362.5,361.76,362.02,10936.0,361.84,362.5,361.76,362.02,10936.0
2020-02-19 11:30:00,362.19,362.95,362.08,362.35,10776.0,362.19,362.95,362.08,362.35,10776.0
2020-02-19 11:40:00,362.34,362.49,361.97,362.45,10370.0,362.34,362.49,361.97,362.45,10370.0
2020-02-19 11:50:00,362.39,362.49,361.9,362.13,12585.0,362.39,362.49,361.9,362.13,12585.0
2020-02-19 12:00:00,362.1,362.46,361.99,362.28,14728.0,362.1,362.46,361.99,362.28,14728.0
2020-02-19 12:10:00,362.28,362.73,362.22,362.68,15320.0,362.28,362.73,362.22,362.68,15320.0
2020-02-19 12:20:00,362.74,362.74,362.14,362.43,10889.0,362.74,362.74,362.14,362.43,10889.0
2020-02-19 12:30:00,362.29,362.29,361.6,361.75,14027.0,362.29,362.29,361.6,361.75,14027.0
2020-02-19 12:40:00,361.7,362.47,360.93,362.47,27754.0,361.7,362.47,360.93,362.47,27754.0
2020-02-19 12:50:00,362.64,362.64,361.76,362.08,26580.0,362.64,362.64,361.76,362.08,26580.0
2020-02-19 13:00:00,362.06,362.44,361.88,362.34,9134.0,362.06,362.44,361.88,362.34,9134.0
2020-02-19 13:10:00,362.35,362.51,361.77,361.91,6749.0,362.35,362.51,361.77,361.91,6749.0
2020-02-19 13:20:00,361.83,361.84,361.25,361.69,6733.0,361.83,361.84,361.25,361.69,6733.0
2020-02-19 13:30:00,361.6,361.72,361.08,361.16,7814.0,361.6,361.72,361.08,361.16,7814.0
2020-02-19 13:40:00,361.14,361.54,361.14,361.33,13728.0,361.14,361.54,361.14,361.33,13728.0
2020-02-19 13:50:00,361.31,361.7,360.98,361.19,17544.0,361.31,361.7,360.98,361.19,17544.0
2020-02-19 14:00:00,361.06,361.27,360.95,361.11,8881.0,361.06,361.27,360.95,361.11,8881.0
2020-02-19 14:10:00,361.09,361.4,360.89,361.13,7386.0,361.09,361.4,360.89,361.13,7386.0
2020-02-19 14:20:00,361.08,361.34,360.92,361.08,6252.0,361.08,361.34,360.92,361.08,6252.0
2020-02-19 14:30:00,361.14,361.16,360.84,360.85,7214.0,361.14,361.16,360.84,360.85,7214.0
2020-02-19 14:40:00,361.03,361.28,360.65,360.76,7037.0,361.03,361.28,360.65,360.76,7037.0
2020-02-19 14:50:00,360.79,361.03,360.56,360.7,10720.0,360.79,361.03,360.56,360.7,10720.0
2020-02-19 15:00:00,360.61,360.71,359.74,359.74,11120.0,360.61,360.71,359.74,359.74,11120.0
2020-02-19 15:10:00,359.71,360.11,359.3,359.99,60819.0,359.71,360.11,359.3,359.99,60819.0
2020-02-19 15:20:00,359.99,360.09,359.21,359.22,39861.0,359.99,360.09,359.21,359.22,39861.0
2020-02-19 15:30:00,359.17,359.27,358.47,358.96,22750.0,359.17,359.27,358.47,358.96,22750.0
2020-02-19 15:40:00,358.89,358.93,357.95,358.0,26681.0,358.89,358.93,357.95,358.0,26681.0
2020-02-19 15:50:00,357.77,358.2,357.4,357.67,79765.0,357.77,358.2,357.4,357.67,79765.0
2020-02-20 09:30:00,357.72,359.48,357.24,359.47,48435.0,357.72,359.48,357.24,359.47,48435.0
2020-02-20 09:40:00,359.45,361.98,359.28,360.45,42263.0,359.45,361.98,359.28,360.45,42263.0
2020-02-20 09:50:00,360.39,360.93,359.85,360.26,20099.0,360.39,360.93,359.85,360.26,20099.0
2020-02-20 10:00:00,360.4,360.48,358.03,358.03,42386.0,360.4,360.48,358.03,358.03,42386.0
2020-02-20 10:10:00,358.25,359.21,358.18,358.88,19979.0,358.25,359.21,358.18,358.88,19979.0
2020-02-20 10:20:00,358.82,359.55,358.29,359.53,12149.0,358.82,359.55,358.29,359.53,12149.0
2020-02-20 10:30:00,359.39,359.54,359.09,359.19,11647.0,359.39,359.54,359.09,359.19,11647.0
2020-02-20 10:40:00,359.13,360.12,359.13,359.84,18166.0,359.13,360.12,359.13,359.84,18166.0
2020-02-20 10:50:00,359.89,359.91,358.21,358.5,17882.0,359.89,359.91,358.21,358.5,17882.0
2020-02-20 11:00:00,358.39,358.44,357.2,357.31,22659.0,358.39,358.44,357.2,357.31,22659.0
2020-02-20 11:10:00,357.38,357.38,354.32,355.35,32539.0,357.38,357.38,354.32,355.35,32539.0
2020-02-20 11:20:00,354.91,355.39,350.14,350.3,40711.0,354.91,355.39,350.14,350.3,40711.0
2020-02-20 11:30:00,350.38,350.85,345.41,350.81,83851.0,350.38,350.85,345.41,350.81,83851.0
2020-02-20 11:40:00,351.41,351.41,348.54,348.99,80558.0,351.41,351.41,348.54,348.99,80558.0
2020-02-20 11:50:00,348.99,351.4,348.9,350.91,36166.0,348.99,351.4,348.9,350.91,36166.0
2020-02-20 12:00:00,350.55,351.32,349.73,349.89,23854.0,350.55,351.32,349.73,349.89,23854.0
2020-02-20 12:10:00,350.11,351.2,350.03,351.09,33323.0,350.11,351.2,350.03,351.09,33323.0
2020-02-20 12:20:00,350.77,350.88,349.43,349.76,11059.0,350.77,350.88,349.43,349.76,11059.0
2020-02-20 12:30:00,349.76,350.32,349.24,349.83,18392.0,349.76,350.32,349.24,349.83,18392.0
2020-02-20 12:40:00,349.63,349.88,348.72,349.18,35909.0,349.63,349.88,348.72,349.18,35909.0
2020-02-20 12:50:00,349.11,350.62,348.72,350.62,43473.0,349.11,350.62,348.72,350.62,43473.0
2020-02-20 13:00:00,350.45,351.34,350.26,351.34,33416.0,350.45,351.34,350.26,351.34,33416.0
2020-02-20 13:10:00,351.34,351.79,350.45,350.55,21848.0,351.34,351.79,350.45,350.55,21848.0
2020-02-20 13:20:00,350.66,351.1,350.35,350.75,11056.0,350.66,351.1,350.35,350.75,11056.0
2020-02-20 13:30:00,350.7,351.42,350.12,350.36,16667.0,350.7,351.42,350.12,350.36,16667.0
2020-02-20 13:40:00,350.28,351.2,349.76,350.94,9804.0,350.28,351.2,349.76,350.94,9804.0
2020-02-20 13:50:00,350.91,351.33,350.73,351.31,20386.0,350.91,351.33,350.73,351.31,20386.0
2020-02-20 14:00:00,351.25,352.11,351.14,351.16,51270.0,351.25,352.11,351.14,351.16,51270.0
2020-02-20 14:10:00,351.49,352.02,351.29,351.47,29629.0,351.49,352.02,351.29,351.47,29629.0
2020-02-20 14:20:00,351.53,351.93,351.53,351.64,18240.0,351.53,351.93,351.53,351.64,18240.0
2020-02-20 14:30:00,351.62,352.4,351.38,352.25,32354.0,351.62,352.4,351.38,352.25,32354.0
2020-02-20 14:40:00,352.19,352.65,352.07,352.36,18369.0,352.19,352.65,352.07,352.36,18369.0
2020-02-20 14:50:00,352.56,352.56,351.75,351.99,27375.0,352.56,352.56,351.75,351.99,27375.0
2020-02-20 15:00:00,352.0,352.41,351.85,352.11,35940.0,352.0,352.41,351.85,352.11,35940.0
2020-02-20 15:10:00,352.16,352.36,351.72,352.31,31422.0,352.16,352.36,351.72,352.31,31422.0
2020-02-20 15:20:00,352.29,353.09,352.12,352.91,33380.0,352.29,353.09,352.12,352.91,33380.0
2020-02-20 15:30:00,352.98,353.36,352.93,353.15,37192.0,352.98,353.36,352.93,353.15,37192.0
2020-02-20 15:40:00,353.19,353.37,352.15,352.15,39944.0,353.19,353.37,352.15,352.15,39944.0
2020-02-20 15:50:00,352.15,353.18,351.91,352.75,105106.0,352.15,353.18,351.91,352.75,105106.0
2020-02-21 09:30:00,350.48,351.75,348.8,348.81,89595.0,350.48,351.75,348.8,348.81,89595.0
2020-02-21 09:40:00,349.72,349.84,344.21,344.45,28595.0,349.72,349.84,344.21,344.45,28595.0
2020-02-21 09:50:00,344.44,347.59,343.19,347.05,52901.0,344.44,347.59,343.19,347.05,52901.0
2020-02-21 10:00:00,347.43,347.68,344.56,346.33,26693.0,347.43,347.68,344.56,346.33,26693.0
2020-02-21 10:10:00,345.97,346.58,344.57,345.88,23503.0,345.97,346.58,344.57,345.88,23503.0
2020-02-21 10:20:00,345.99,347.78,345.61,347.78,36852.0,345.99,347.78,345.61,347.78,36852.0
2020-02-21 10:30:00,347.53,347.91,346.38,346.38,11586.0,347.53,347.91,346.38,346.38,11586.0
2020-02-21 10:40:00,346.28,346.39,345.35,346.05,14328.0,346.28,346.39,345.35,346.05,14328.0
2020-02-21 10:50:00,346.16,346.25,345.17,345.69,25255.0,346.16,346.25,345.17,345.69,25255.0
2020-02-21 11:00:00,345.61,345.88,344.54,344.81,48854.0,345.61,345.88,344.54,344.81,48854.0
2020-02-21 11:10:00,344.75,345.86,344.63,345.16,28773.0,344.75,345.86,344.63,345.16,28773.0
2020-02-21 11:20:00,345.06,345.85,345.06,345.63,32299.0,345.06,345.85,345.06,345.63,32299.0
2020-02-21 11:30:00,345.68,346.07,345.2,345.71,31412.0,345.68,346.07,345.2,345.71,31412.0
2020-02-21 11:40:00,345.76,345.76,344.8,345.11,17188.0,345.76,345.76,344.8,345.11,17188.0
2020-02-21 11:50:00,344.93,345.38,344.84,345.06,30660.0,344.93,345.38,344.84,345.06,30660.0
2020-02-21 12:00:00,345.14,345.82,344.88,345.5,48987.0,345.14,345.82,344.88,345.5,48987.0
2020-02-21 12:10:00,345.63,346.05,345.08,345.26,10050.0,345.63,346.05,345.08,345.26,10050.0
2020-02-21 12:20:00,345.41,345.5,344.9,345.0,12697.0,345.41,345.5,344.9,345.0,12697.0
2020-02-21 12:30:00,345.09,345.28,344.22,344.49,24577.0,345.09,345.28,344.22,344.49,24577.0
2020-02-21 12:40:00,344.44,344.54,343.51,343.79,26475.0,344.44,344.54,343.51,343.79,26475.0
2020-02-21 12:50:00,343.75,343.88,343.38,343.56,48065.0,343.75,343.88,343.38,343.56,48065.0
2020-02-21 13:00:00,343.5,344.09,343.41,343.7,55508.0,343.5,344.09,343.41,343.7,55508.0
2020-02-21 13:10:00,343.75,343.79,342.92,342.95,22605.0,343.75,343.79,342.92,342.95,22605.0
2020-02-21 13:20:00,343.04,343.19,342.24,342.32,34172.0,343.04,343.19,342.24,342.32,34172.0
2020-02-21 13:30:00,342.31,342.66,340.9,341.14,47922.0,342.31,342.66,340.9,341.14,47922.0
2020-02-21 13:40:00,341.06,341.5,340.05,340.06,48812.0,341.06,341.5,340.05,340.06,48812.0
2020-02-21 13:50:00,340.06,340.39,339.32,340.04,60136.0,340.06,340.39,339.32,340.04,60136.0
2020-02-21 14:00:00,340.02,340.75,339.84,339.99,88438.0,340.02,340.75,339.84,339.99,88438.0
2020-02-21 14:10:00,339.9,340.08,338.85,339.35,53584.0,339.9,340.08,338.85,339.35,53584.0
2020-02-21 14:20:00,339.18,340.9,338.96,340.79,54034.0,339.18,340.9,338.96,340.79,54034.0
2020-02-21 14:30:00,340.86,341.29,340.74,340.94,29983.0,340.86,341.29,340.74,340.94,29983.0
2020-02-21 14:40:00,341.0,342.3,340.6,341.62,33706.0,341.0,342.3,340.6,341.62,33706.0
2020-02-21 14:50:00,341.52,342.36,341.39,341.91,15752.0,341.52,342.36,341.39,341.91,15752.0
2020-02-21 15:00:00,342.07,342.25,341.21,341.78,22754.0,342.07,342.25,341.21,341.78,22754.0
2020-02-21 15:10:00,341.74,342.63,341.61,342.21,29744.0,341.74,342.63,341.61,342.21,29744.0
2020-02-21 15:20:00,342.2,342.74,341.96,342.52,21006.0,342.2,342.74,341.96,342.52,21006.0
2020-02-21 15:30:00,342.41,342.87,341.69,342.48,40142.0,342.41,342.87,341.69,342.48,40142.0
2020-02-21 15:40:00,342.52,343.94,342.23,343.8,46933.0,342.52,343.94,342.23,343.8,46933.0
2020-02-21 15:50:00,343.99,344.57,343.47,344.48,86492.0,343.99,344.57,343.47,344.48,86492.0
2020-02-24 09:30:00,327.34,335.83,324.19,335.29,150043.0,327.34,335.83,324.19,335.29,150043.0
2020-02-24 09:40:00,335.46,336.5,333.01,333.46,69605.0,335.46,336.5,333.01,333.46,69605.0
2020-02-24 09:50:00,333.06,335.33,332.71,333.31,80119.0,333.06,335.33,332.71,333.31,80119.0
2020-02-24 10:00:00,333.77,334.91,333.0,334.24,60189.0,333.77,334.91,333.0,334.24,60189.0
2020-02-24 10:10:00,334.59,336.16,333.86,334.8,28785.0,334.59,336.16,333.86,334.8,28785.0
2020-02-24 10:20:00,334.79,335.0,331.74,333.0,41799.0,334.79,335.0,331.74,333.0,41799.0
2020-02-24 10:30:00,333.19,333.2,330.14,331.98,34745.0,333.19,333.2,330.14,331.98,34745.0
2020-02-24 10:40:00,332.03,333.3,331.29,332.81,27308.0,332.03,333.3,331.29,332.81,27308.0
2020-02-24 10:50:00,333.0,333.22,332.1,332.47,29076.0,333.0,333.22,332.1,332.47,29076.0
2020-02-24 11:00:00,332.39,332.71,331.27,331.75,24773.0,332.39,332.71,331.27,331.75,24773.0
2020-02-24 11:10:00,331.93,333.21,331.44,332.75,26440.0,331.93,333.21,331.44,332.75,26440.0
2020-02-24 11:20:00,332.99,333.06,331.41,331.49,14136.0,332.99,333.06,331.41,331.49,14136.0
2020-02-24 11:30:00,331.67,332.33,331.1,331.91,17026.0,331.67,332.33,331.1,331.91,17026.0
2020-02-24 11:40:00,331.76,331.76,330.14,330.4,17753.0,331.76,331.76,330.14,330.4,17753.0
2020-02-24 11:50:00,330.57,332.04,330.39,330.91,23870.0,330.57,332.04,330.39,330.91,23870.0
2020-02-24 12:00:00,330.9,331.0,328.53,328.53,22533.0,330.9,331.0,328.53,328.53,22533.0
2020-02-24 12:10:00,328.5,330.79,328.37,330.67,23710.0,328.5,330.79,328.37,330.67,23710.0
2020-02-24 12:20:00,330.59,330.79,329.5,329.94,14472.0,330.59,330.79,329.5,329.94,14472.0
2020-02-24 12:30:00,329.96,330.74,329.5,330.72,33385.0,329.96,330.74,329.5,330.72,33385.0
2020-02-24 12:40:00,330.5,330.71,329.44,329.9,67066.0,330.5,330.71,329.44,329.9,67066.0
2020-02-24 12:50:00,329.75,330.45,329.59,329.98,7825.0,329.75,330.45,329.59,329.98,7825.0
2020-02-24 13:00:00,329.78,329.78,328.69,328.69,14241.0,329.78,329.78,328.69,328.69,14241.0
2020-02-24 13:10:00,328.82,329.05,328.15,328.73,16426.0,328.82,329.05,328.15,328.73,16426.0
2020-02-24 13:20:00,328.62,330.58,328.62,330.58,15866.0,328.62,330.58,328.62,330.58,15866.0
2020-02-24 13:30:00,330.4,331.13,330.4,330.72,37661.0,330.4,331.13,330.4,330.72,37661.0
2020-02-24 13:40:00,330.52,331.9,330.06,331.65,7697.0,330.52,331.9,330.06,331.65,7697.0
2020-02-24 13:50:00,331.7,331.85,330.43,331.0,30775.0,331.7,331.85,330.43,331.0,30775.0
2020-02-24 14:00:00,331.0,331.36,329.95,330.1,18876.0,331.0,331.36,329.95,330.1,18876.0
2020-02-24 14:10:00,330.0,330.68,329.82,330.07,15105.0,330.0,330.68,329.82,330.07,15105.0
2020-02-24 14:20:00,330.12,332.18,329.89,332.17,13356.0,330.12,332.18,329.89,332.17,13356.0
2020-02-24 14:30:00,332.25,332.52,331.72,332.48,8434.0,332.25,332.52,331.72,332.48,8434.0
2020-02-24 14:40:00,332.36,333.1,331.97,332.95,11366.0,332.36,333.1,331.97,332.95,11366.0
2020-02-24 14:50:00,333.1,333.82,332.75,333.73,19070.0,333.1,333.82,332.75,333.73,19070.0
2020-02-24 15:00:00,333.71,335.3,333.45,335.12,17139.0,333.71,335.3,333.45,335.12,17139.0
2020-02-24 15:10:00,335.15,335.15,332.72,333.0,36111.0,335.15,335.15,332.72,333.0,36111.0
2020-02-24 15:20:00,333.0,334.07,332.7,333.59,24268.0,333.0,334.07,332.7,333.59,24268.0
2020-02-24 15:30:00,333.69,333.96,333.07,333.44,19103.0,333.69,333.96,333.07,333.44,19103.0
2020-02-24 15:40:00,333.53,334.87,333.06,334.84,30679.0,333.53,334.87,333.06,334.84,30679.0
2020-02-24 15:50:00,334.55,334.55,333.24,333.41,82104.0,334.55,334.55,333.24,333.41,82104.0
2020-02-25 09:30:00,338.56,342.08,336.74,338.81,49468.0,338.56,342.08,336.74,338.81,49468.0
2020-02-25 09:40:00,338.8,338.8,335.0,337.07,21930.0,338.8,338.8,335.0,337.07,21930.0
2020-02-25 09:50:00,336.57,339.96,336.02,339.61,16890.0,336.57,339.96,336.02,339.61,16890.0
2020-02-25 10:00:00,338.97,339.33,337.25,337.96,13487.0,338.97,339.33,337.25,337.96,13487.0
2020-02-25 10:10:00,337.05,337.97,335.81,336.15,20735.0,337.05,337.97,335.81,336.15,20735.0
2020-02-25 10:20:00,336.34,336.34,333.65,334.48,24833.0,336.34,336.34,333.65,334.48,24833.0
2020-02-25 10:30:00,334.48,335.2,332.91,334.49,35580.0,334.48,335.2,332.91,334.49,35580.0
2020-02-25 10:40:00,334.49,336.21,333.95,334.5,31800.0,334.49,336.21,333.95,334.5,31800.0
2020-02-25 10:50:00,334.33,334.33,332.42,333.7,28727.0,334.33,334.33,332.42,333.7,28727.0
2020-02-25 11:00:00,334.0,334.26,332.1,332.63,32404.0,334.0,334.26,332.1,332.63,32404.0
2020-02-25 11:10:00,332.43,333.39,330.77,331.42,41722.0,332.43,333.39,330.77,331.42,41722.0
2020-02-25 11:20:00,330.91,332.31,330.48,332.31,23245.0,330.91,332.31,330.48,332.31,23245.0
2020-02-25 11:30:00,332.43,334.88,332.05,334.65,33268.0,332.43,334.88,332.05,334.65,33268.0
2020-02-25 11:40:00,334.65,336.5,333.5,336.21,20224.0,334.65,336.5,333.5,336.21,20224.0
2020-02-25 11:50:00,336.05,336.92,335.84,336.82,15104.0,336.05,336.92,335.84,336.82,15104.0
2020-02-25 12:00:00,337.0,337.7,336.01,337.09,21271.0,337.0,337.7,336.01,337.09,21271.0
2020-02-25 12:10:00,337.01,338.24,336.52,336.78,21524.0,337.01,338.24,336.52,336.78,21524.0
2020-02-25 12:20:00,336.65,337.59,336.34,337.0,12085.0,336.65,337.59,336.34,337.0,12085.0
2020-02-25 12:30:00,337.01,338.3,336.78,338.15,10776.0,337.01,338.3,336.78,338.15,10776.0
2020-02-25 12:40:00,338.18,338.3,335.79,336.44,14666.0,338.18,338.3,335.79,336.44,14666.0
2020-02-25 12:50:00,336.31,336.62,335.66,336.0,15046.0,336.31,336.62,335.66,336.0,15046.0
2020-02-25 13:00:00,335.96,336.56,334.86,336.38,24036.0,335.96,336.56,334.86,336.38,24036.0
2020-02-25 13:10:00,336.3,336.94,334.26,334.68,12371.0,336.3,336.94,334.26,334.68,12371.0
2020-02-25 13:20:00,334.83,335.79,334.71,335.62,8035.0,334.83,335.79,334.71,335.62,8035.0
2020-02-25 13:30:00,335.49,335.77,334.63,335.22,18577.0,335.49,335.77,334.63,335.22,18577.0
2020-02-25 13:40:00,335.39,336.02,334.75,334.75,22323.0,335.39,336.02,334.75,334.75,22323.0
2020-02-25 13:50:00,334.92,335.51,332.65,332.69,13247.0,334.92,335.51,332.65,332.69,13247.0
2020-02-25 14:00:00,332.52,332.73,330.25,330.25,18080.0,332.52,332.73,330.25,330.25,18080.0
2020-02-25 14:10:00,330.68,332.41,330.52,330.59,15045.0,330.68,332.41,330.52,330.59,15045.0
2020-02-25 14:20:00,330.5,330.94,329.25,329.29,36712.0,330.5,330.94,329.25,329.29,36712.0
2020-02-25 14:30:00,329.61,330.27,328.59,329.51,21745.0,329.61,330.27,328.59,329.51,21745.0
2020-02-25 14:40:00,329.51,332.18,328.85,331.9,24574.0,329.51,332.18,328.85,331.9,24574.0
2020-02-25 14:50:00,332.1,332.19,331.04,331.37,29025.0,332.1,332.19,331.04,331.37,29025.0
2020-02-25 15:00:00,332.21,332.85,331.55,331.93,43907.0,332.21,332.85,331.55,331.93,43907.0
2020-02-25 15:10:00,331.94,332.26,330.82,331.69,46126.0,331.94,332.26,330.82,331.69,46126.0
2020-02-25 15:20:00,331.83,331.86,329.92,330.61,18815.0,331.83,331.86,329.92,330.61,18815.0
2020-02-25 15:30:00,330.49,330.49,327.57,327.71,37762.0,330.49,330.49,327.57,327.71,37762.0
2020-02-25 15:40:00,327.62,330.27,327.62,328.94,36541.0,327.62,330.27,327.62,328.94,36541.0
2020-02-25 15:50:00,329.2,330.39,328.9,329.72,70060.0,329.2,330.39,328.9,329.72,70060.0
2020-02-26 09:30:00,331.0,341.0,330.25,341.0,102930.0,331.0,341.0,330.25,341.0,102930.0
2020-02-26 09:40:00,341.0,342.45,337.76,340.05,72632.0,341.0,342.45,337.76,340.05,72632.0
2020-02-26 09:50:00,339.86,340.65,338.01,338.28,75290.0,339.86,340.65,338.01,338.28,75290.0
2020-02-26 10:00:00,338.54,339.13,336.46,338.4,29777.0,338.54,339.13,336.46,338.4,29777.0
2020-02-26 10:10:00,338.46,340.19,337.28,339.92,30947.0,338.46,340.19,337.28,339.92,30947.0
2020-02-26 10:20:00,339.77,340.38,338.68,339.44,19554.0,339.77,340.38,338.68,339.44,19554.0
2020-02-26 10:30:00,338.9,341.48,338.75,340.45,25304.0,338.9,341.48,338.75,340.45,25304.0
2020-02-26 10:40:00,340.47,342.37,340.08,341.87,45002.0,340.47,342.37,340.08,341.87,45002.0
2020-02-26 10:50:00,342.0,342.51,341.45,341.5,17822.0,342.0,342.51,341.45,341.5,17822.0
2020-02-26 11:00:00,341.5,341.78,340.65,340.91,46211.0,341.5,341.78,340.65,340.91,46211.0
2020-02-26 11:10:00,340.97,341.3,340.13,341.2,21255.0,340.97,341.3,340.13,341.2,21255.0
2020-02-26 11:20:00,340.94,341.94,340.79,341.68,12486.0,340.94,341.94,340.79,341.68,12486.0
2020-02-26 11:30:00,341.46,341.54,339.7,341.14,8667.0,341.46,341.54,339.7,341.14,8667.0
2020-02-26 11:40:00,341.25,341.58,339.36,339.36,8877.0,341.25,341.58,339.36,339.36,8877.0
2020-02-26 11:50:00,339.47,339.48,337.71,337.71,13447.0,339.47,339.48,337.71,337.71,13447.0
2020-02-26 12:00:00,337.67,337.82,335.19,336.0,20258.0,337.67,337.82,335.19,336.0,20258.0
2020-02-26 12:10:00,335.95,336.25,334.16,335.06,39877.0,335.95,336.25,334.16,335.06,39877.0
2020-02-26 12:20:00,335.21,335.88,333.39,335.57,18010.0,335.21,335.88,333.39,335.57,18010.0
2020-02-26 12:30:00,335.67,337.6,335.67,336.6,12703.0,335.67,337.6,335.67,336.6,12703.0
2020-02-26 12:40:00,336.44,336.75,335.54,336.44,11345.0,336.44,336.75,335.54,336.44,11345.0
2020-02-26 12:50:00,336.57,336.87,334.92,336.07,7672.0,336.57,336.87,334.92,336.07,7672.0
2020-02-26 13:00:00,336.16,336.64,334.81,334.81,7895.0,336.16,336.64,334.81,334.81,7895.0
2020-02-26 13:10:00,335.01,335.6,334.58,334.84,6873.0,335.01,335.6,334.58,334.84,6873.0
2020-02-26 13:20:00,334.98,335.82,334.12,335.75,8669.0,334.98,335.82,334.12,335.75,8669.0
2020-02-26 13:30:00,335.52,335.52,331.74,332.4,13506.0,335.52,335.52,331.74,332.4,13506.0
2020-02-26 13:40:00,331.32,334.8,330.43,334.41,25073.0,331.32,334.8,330.43,334.41,25073.0
2020-02-26 13:50:00,334.21,334.44,331.76,331.76,9561.0,334.21,334.44,331.76,331.76,9561.0
2020-02-26 14:00:00,332.61,334.13,331.6,333.31,9768.0,332.61,334.13,331.6,333.31,9768.0
2020-02-26 14:10:00,333.55,335.13,333.22,333.97,9193.0,333.55,335.13,333.22,333.97,9193.0
2020-02-26 14:20:00,334.12,335.98,333.96,334.61,13593.0,334.12,335.98,333.96,334.61,13593.0
2020-02-26 14:30:00,334.85,335.99,334.11,335.23,18080.0,334.85,335.99,334.11,335.23,18080.0
2020-02-26 14:40:00,335.11,335.44,333.71,334.8,10628.0,335.11,335.44,333.71,334.8,10628.0
2020-02-26 14:50:00,334.44,335.13,333.66,333.83,9889.0,334.44,335.13,333.66,333.83,9889.0
2020-02-26 15:00:00,333.92,335.23,333.91,334.97,9000.0,333.92,335.23,333.91,334.97,9000.0
2020-02-26 15:10:00,335.12,336.58,334.54,336.22,20759.0,335.12,336.58,334.54,336.22,20759.0
2020-02-26 15:20:00,336.31,336.32,334.47,335.13,14421.0,336.31,336.32,334.47,335.13,14421.0
2020-02-26 15:30:00,335.4,335.65,334.6,335.03,16303.0,335.4,335.65,334.6,335.03,16303.0
2020-02-26 15:40:00,335.0,335.41,334.52,335.09,21191.0,335.0,335.41,334.52,335.09,21191.0
2020-02-26 15:50:00,335.11,335.6,334.17,334.27,71329.0,335.11,335.6,334.17,334.27,71329.0
2020-02-27 09:30:00,323.0,323.99,317.77,322.61,190839.0,323.0,323.99,317.77,322.61,190839.0
2020-02-27 09:40:00,323.18,326.35,321.26,323.65,95601.0,323.18,326.35,321.26,323.65,95601.0
2020-02-27 09:50:00,323.12,328.17,322.73,327.82,30284.0,323.12,328.17,322.73,327.82,30284.0
2020-02-27 10:00:00,327.44,331.43,327.04,329.5,33766.0,327.44,331.43,327.04,329.5,33766.0
2020-02-27 10:10:00,329.31,329.71,327.02,327.5,39529.0,329.31,329.71,327.02,327.5,39529.0
2020-02-27 10:20:00,327.13,327.13,323.28,324.08,55198.0,327.13,327.13,323.28,324.08,55198.0
2020-02-27 10:30:00,323.89,323.89,320.68,323.24,64767.0,323.89,323.89,320.68,323.24,64767.0
2020-02-27 10:40:00,323.22,324.02,321.62,322.42,70101.0,323.22,324.02,321.62,322.42,70101.0
2020-02-27 10:50:00,322.43,324.41,322.1,324.13,45908.0,322.43,324.41,322.1,324.13,45908.0
2020-02-27 11:00:00,324.41,327.76,323.98,327.28,62752.0,324.41,327.76,323.98,327.28,62752.0
2020-02-27 11:10:00,327.07,327.3,325.09,326.71,38855.0,327.07,327.3,325.09,326.71,38855.0
2020-02-27 11:20:00,326.65,326.75,323.29,323.29,28720.0,326.65,326.75,323.29,323.29,28720.0
2020-02-27 11:30:00,323.59,324.29,322.47,323.19,21867.0,323.59,324.29,322.47,323.19,21867.0
2020-02-27 11:40:00,323.29,324.8,322.47,324.66,17650.0,323.29,324.8,322.47,324.66,17650.0
2020-02-27 11:50:00,324.56,325.75,324.06,324.87,27534.0,324.56,325.75,324.06,324.87,27534.0
2020-02-27 12:00:00,324.73,325.37,324.12,325.0,20420.0,324.73,325.37,324.12,325.0,20420.0
2020-02-27 12:10:00,325.0,327.16,324.86,327.16,36822.0,325.0,327.16,324.86,327.16,36822.0
2020-02-27 12:20:00,327.16,327.16,324.3,326.44,19728.0,327.16,327.16,324.3,326.44,19728.0
2020-02-27 12:30:00,326.34,328.99,326.16,328.95,11276.0,326.34,328.99,326.16,328.95,11276.0
2020-02-27 12:40:00,328.96,329.37,327.53,329.37,16309.0,328.96,329.37,327.53,329.37,16309.0
2020-02-27 12:50:00,329.37,329.91,327.61,327.61,9403.0,329.37,329.91,327.61,327.61,9403.0
2020-02-27 13:00:00,327.22,329.57,326.91,329.15,13403.0,327.22,329.57,326.91,329.15,13403.0
2020-02-27 13:10:00,330.0,330.06,327.78,328.0,11326.0,330.0,330.06,327.78,328.0,11326.0
2020-02-27 13:20:00,327.99,328.59,326.97,327.42,9041.0,327.99,328.59,326.97,327.42,9041.0
2020-02-27 13:30:00,326.99,327.9,324.81,325.3,30966.0,326.99,327.9,324.81,325.3,30966.0
2020-02-27 13:40:00,325.53,326.1,323.02,325.79,15473.0,325.53,326.1,323.02,325.79,15473.0
2020-02-27 13:50:00,325.73,327.59,324.49,325.19,13831.0,325.73,327.59,324.49,325.19,13831.0
2020-02-27 14:00:00,325.1,326.05,323.5,323.86,17990.0,325.1,326.05,323.5,323.86,17990.0
2020-02-27 14:10:00,323.23,325.66,323.22,323.73,20859.0,323.23,325.66,323.22,323.73,20859.0
2020-02-27 14:20:00,323.77,326.74,323.77,326.68,11670.0,323.77,326.74,323.77,326.68,11670.0
2020-02-27 14:30:00,326.54,326.54,324.84,325.6,10434.0,326.54,326.54,324.84,325.6,10434.0
2020-02-27 14:40:00,325.15,325.95,324.88,325.4,10141.0,325.15,325.95,324.88,325.4,10141.0
2020-02-27 14:50:00,325.53,326.05,325.35,325.5,39107.0,325.53,326.05,325.35,325.5,39107.0
2020-02-27 15:00:00,325.58,326.47,324.22,326.47,24295.0,325.58,326.47,324.22,326.47,24295.0
2020-02-27 15:10:00,326.36,327.48,325.62,325.74,11883.0,326.36,327.48,325.62,325.74,11883.0
2020-02-27 15:20:00,325.9,326.23,324.89,324.97,13899.0,325.9,326.23,324.89,324.97,13899.0
2020-02-27 15:30:00,324.95,325.25,323.54,323.76,29550.0,324.95,325.25,323.54,323.76,29550.0
2020-02-27 15:40:00,323.93,324.37,323.15,323.94,42001.0,323.93,324.37,323.15,323.94,42001.0
2020-02-27 15:50:00,324.09,324.17,319.94,319.95,130640.0,324.09,324.17,319.94,319.95,130640.0
2020-02-28 09:30:00,310.0,320.0,307.1,318.31,164835.0,310.0,320.0,307.1,318.31,164835.0
2020-02-28 09:40:00,317.8,318.45,312.39,313.75,56767.0,317.8,318.45,312.39,313.75,56767.0
2020-02-28 09:50:00,314.45,314.94,311.83,313.76,54389.0,314.45,314.94,311.83,313.76,54389.0
2020-02-28 10:00:00,313.09,313.83,309.51,313.57,60132.0,313.09,313.83,309.51,313.57,60132.0
2020-02-28 10:10:00,313.22,315.0,311.47,313.45,55392.0,313.22,315.0,311.47,313.45,55392.0
2020-02-28 10:20:00,314.15,315.61,311.78,311.78,54958.0,314.15,315.61,311.78,311.78,54958.0
2020-02-28 10:30:00,312.13,315.41,311.73,312.56,46212.0,312.13,315.41,311.73,312.56,46212.0
2020-02-28 10:40:00,313.31,314.89,311.53,314.3,34699.0,313.31,314.89,311.53,314.3,34699.0
2020-02-28 10:50:00,314.18,317.42,314.17,317.06,25218.0,314.18,317.42,314.17,317.06,25218.0
2020-02-28 11:00:00,317.27,317.86,313.7,314.25,26228.0,317.27,317.86,313.7,314.25,26228.0
2020-02-28 11:10:00,314.36,316.93,314.22,316.75,33150.0,314.36,316.93,314.22,316.75,33150.0
2020-02-28 11:20:00,316.86,318.22,316.27,318.22,42361.0,316.86,318.22,316.27,318.22,42361.0
2020-02-28 11:30:00,318.3,320.61,317.23,320.47,32847.0,318.3,320.61,317.23,320.47,32847.0
2020-02-28 11:40:00,320.21,324.28,318.27,318.93,66383.0,320.21,324.28,318.27,318.93,66383.0
2020-02-28 11:50:00,319.19,319.63,315.82,317.91,51410.0,319.19,319.63,315.82,317.91,51410.0
2020-02-28 12:00:00,317.98,319.02,316.37,318.45,24638.0,317.98,319.02,316.37,318.45,24638.0
2020-02-28 12:10:00,318.75,319.18,317.2,318.27,24351.0,318.75,319.18,317.2,318.27,24351.0
2020-02-28 12:20:00,318.72,321.69,318.49,321.61,26428.0,318.72,321.69,318.49,321.61,26428.0
2020-02-28 12:30:00,321.76,323.23,320.88,321.27,17659.0,321.76,323.23,320.88,321.27,17659.0
2020-02-28 12:40:00,321.0,322.04,318.13,318.67,32409.0,321.0,322.04,318.13,318.67,32409.0
2020-02-28 12:50:00,319.02,322.1,318.82,322.1,18538.0,319.02,322.1,318.82,322.1,18538.0
2020-02-28 13:00:00,322.25,323.32,321.51,322.83,15276.0,322.25,323.32,321.51,322.83,15276.0
2020-02-28 13:10:00,322.57,322.58,320.0,321.39,24144.0,322.57,322.58,320.0,321.39,24144.0
2020-02-28 13:20:00,321.15,321.47,319.32,319.32,19454.0,321.15,321.47,319.32,319.32,19454.0
2020-02-28 13:30:00,318.81,319.48,316.56,317.66,19473.0,318.81,319.48,316.56,317.66,19473.0
2020-02-28 13:40:00,317.18,318.49,315.72,317.68,50869.0,317.18,318.49,315.72,317.68,50869.0
2020-02-28 13:50:00,317.68,317.98,315.77,317.21,53557.0,317.68,317.98,315.77,317.21,53557.0
2020-02-28 14:00:00,317.31,317.32,315.31,316.09,34032.0,317.31,317.32,315.31,316.09,34032.0
2020-02-28 14:10:00,316.32,318.27,316.26,317.59,33794.0,316.32,318.27,316.26,317.59,33794.0
2020-02-28 14:20:00,317.79,319.34,316.66,318.51,19177.0,317.79,319.34,316.66,318.51,19177.0
2020-02-28 14:30:00,318.47,320.92,316.74,317.67,24542.0,318.47,320.92,316.74,317.67,24542.0
2020-02-28 14:40:00,317.77,321.38,317.7,320.59,50283.0,317.77,321.38,317.7,320.59,50283.0
2020-02-28 14:50:00,320.55,321.79,318.76,320.07,32449.0,320.55,321.79,318.76,320.07,32449.0
2020-02-28 15:00:00,319.75,320.27,316.6,318.26,24950.0,319.75,320.27,316.6,318.26,24950.0
2020-02-28 15:10:00,317.86,320.31,317.51,319.87,25078.0,317.86,320.31,317.51,319.87,25078.0
2020-02-28 15:20:00,319.96,320.13,316.4,316.4,19854.0,319.96,320.13,316.4,316.4,19854.0
2020-02-28 15:30:00,316.14,317.76,316.09,317.72,34594.0,316.14,317.76,316.09,317.72,34594.0
2020-02-28 15:40:00,317.77,318.16,315.87,317.94,53619.0,317.77,318.16,315.87,317.94,53619.0
2020-02-28 15:50:00,317.93,326.48,317.14,326.48,198646.0,317.93,326.48,317.14,326.48,198646.0
2020-03-02 09:30:00,333.83,339.71,328.78,329.38,198421.0,333.83,339.71,328.78,329.38,198421.0
2020-03-02 09:40:00,329.82,335.35,329.72,333.44,176130.0,329.82,335.35,329.72,333.44,176130.0
2020-03-02 09:50:00,333.32,334.15,330.56,331.69,34461.0,333.32,334.15,330.56,331.69,34461.0
2020-03-02 10:00:00,331.22,331.24,328.04,328.24,35065.0,331.22,331.24,328.04,328.24,35065.0
2020-03-02 10:10:00,328.85,331.83,328.84,330.56,39955.0,328.85,331.83,328.84,330.56,39955.0
2020-03-02 10:20:00,330.67,330.68,326.4,327.39,45875.0,330.67,330.68,326.4,327.39,45875.0
2020-03-02 10:30:00,327.73,330.55,326.32,329.47,60175.0,327.73,330.55,326.32,329.47,60175.0
2020-03-02 10:40:00,329.66,331.67,329.05,331.51,27696.0,329.66,331.67,329.05,331.51,27696.0
2020-03-02 10:50:00,331.42,332.0,329.48,329.82,18757.0,331.42,332.0,329.48,329.82,18757.0
2020-03-02 11:00:00,329.3,330.83,329.03,329.75,24140.0,329.3,330.83,329.03,329.75,24140.0
2020-03-02 11:10:00,329.92,334.0,329.83,332.3,32019.0,329.92,334.0,329.83,332.3,32019.0
2020-03-02 11:20:00,332.73,334.9,332.35,333.88,27334.0,332.73,334.9,332.35,333.88,27334.0
2020-03-02 11:30:00,333.88,334.75,332.09,334.68,21267.0,333.88,334.75,332.09,334.68,21267.0
2020-03-02 11:40:00,334.75,334.75,333.32,334.2,14882.0,334.75,334.75,333.32,334.2,14882.0
2020-03-02 11:50:00,334.32,336.25,333.94,335.55,19339.0,334.32,336.25,333.94,335.55,19339.0
2020-03-02 12:00:00,335.92,336.45,335.38,335.59,24927.0,335.92,336.45,335.38,335.59,24927.0
2020-03-02 12:10:00,335.51,335.83,333.42,334.04,15989.0,335.51,335.83,333.42,334.04,15989.0
2020-03-02 12:20:00,333.99,335.41,333.25,335.0,21477.0,333.99,335.41,333.25,335.0,21477.0
2020-03-02 12:30:00,335.19,335.7,334.86,335.16,17907.0,335.19,335.7,334.86,335.16,17907.0
2020-03-02 12:40:00,335.18,335.7,334.36,335.12,12489.0,335.18,335.7,334.36,335.12,12489.0
2020-03-02 12:50:00,335.3,337.82,334.78,337.69,25096.0,335.3,337.82,334.78,337.69,25096.0
2020-03-02 13:00:00,337.69,338.25,334.94,335.34,31280.0,337.69,338.25,334.94,335.34,31280.0
2020-03-02 13:10:00,335.27,335.89,334.91,335.0,13315.0,335.27,335.89,334.91,335.0,13315.0
2020-03-02 13:20:00,335.79,336.56,334.86,335.97,32426.0,335.79,336.56,334.86,335.97,32426.0
2020-03-02 13:30:00,336.02,338.28,334.83,337.06,29667.0,336.02,338.28,334.83,337.06,29667.0
2020-03-02 13:40:00,337.06,337.57,335.35,336.02,18010.0,337.06,337.57,335.35,336.02,18010.0
2020-03-02 13:50:00,335.85,336.8,334.8,336.52,11119.0,335.85,336.8,334.8,336.52,11119.0
2020-03-02 14:00:00,336.31,337.03,335.51,336.67,13487.0,336.31,337.03,335.51,336.67,13487.0
2020-03-02 14:10:00,336.54,337.22,335.94,335.94,25040.0,336.54,337.22,335.94,335.94,25040.0
2020-03-02 14:20:00,335.8,335.99,334.54,334.86,19970.0,335.8,335.99,334.54,334.86,19970.0
2020-03-02 14:30:00,335.12,335.4,332.37,332.66,16913.0,335.12,335.4,332.37,332.66,16913.0
2020-03-02 14:40:00,332.4,333.59,331.11,333.32,21868.0,332.4,333.59,331.11,333.32,21868.0
2020-03-02 14:50:00,333.31,334.84,332.28,332.69,16312.0,333.31,334.84,332.28,332.69,16312.0
2020-03-02 15:00:00,332.67,335.87,332.66,335.05,18758.0,332.67,335.87,332.66,335.05,18758.0
2020-03-02 15:10:00,335.03,335.47,334.5,334.75,13295.0,335.03,335.47,334.5,334.75,13295.0
2020-03-02 15:20:00,334.79,338.06,334.74,337.76,31751.0,334.79,338.06,334.74,337.76,31751.0
2020-03-02 15:30:00,337.91,339.95,337.3,339.33,58568.0,337.91,339.95,337.3,339.33,58568.0
2020-03-02 15:40:00,339.22,341.31,338.42,341.23,66041.0,339.22,341.31,338.42,341.23,66041.0
2020-03-02 15:50:00,341.39,344.48,341.11,344.44,200820.0,341.39,344.48,341.11,344.44,200820.0
2020-03-03 09:30:00,344.39,348.41,343.5,346.81,180331.0,344.39,348.41,343.5,346.81,180331.0
2020-03-03 09:40:00,346.47,348.49,344.37,345.55,117033.0,346.47,348.49,344.37,345.55,117033.0
2020-03-03 09:50:00,344.97,345.2,341.61,342.95,33223.0,344.97,345.2,341.61,342.95,33223.0
2020-03-03 10:00:00,343.0,350.7,342.04,347.9,113234.0,343.0,350.7,342.04,347.9,113234.0
2020-03-03 10:10:00,348.15,348.65,340.29,342.01,86875.0,348.15,348.65,340.29,342.01,86875.0
2020-03-03 10:20:00,341.25,346.61,341.24,344.06,35348.0,341.25,346.61,341.24,344.06,35348.0
2020-03-03 10:30:00,343.47,345.61,342.69,344.51,33827.0,343.47,345.61,342.69,344.51,33827.0
2020-03-03 10:40:00,345.33,347.83,344.6,345.18,23237.0,345.33,347.83,344.6,345.18,23237.0
2020-03-03 10:50:00,346.15,347.86,345.0,347.63,20349.0,346.15,347.86,345.0,347.63,20349.0
2020-03-03 11:00:00,347.4,348.02,344.62,345.46,20231.0,347.4,348.02,344.62,345.46,20231.0
2020-03-03 11:10:00,344.91,345.36,341.48,342.15,19896.0,344.91,345.36,341.48,342.15,19896.0
2020-03-03 11:20:00,341.98,342.38,337.36,338.45,32081.0,341.98,342.38,337.36,338.45,32081.0
2020-03-03 11:30:00,338.44,342.62,338.05,342.48,23535.0,338.44,342.62,338.05,342.48,23535.0
2020-03-03 11:40:00,342.45,342.94,340.45,340.92,19112.0,342.45,342.94,340.45,340.92,19112.0
2020-03-03 11:50:00,340.98,343.8,340.98,343.78,13390.0,340.98,343.8,340.98,343.78,13390.0
2020-03-03 12:00:00,342.97,344.5,342.68,344.22,15572.0,342.97,344.5,342.68,344.22,15572.0
2020-03-03 12:10:00,344.42,344.43,340.77,340.97,13675.0,344.42,344.43,340.77,340.97,13675.0
2020-03-03 12:20:00,340.75,341.58,339.52,339.52,11655.0,340.75,341.58,339.52,339.52,11655.0
2020-03-03 12:30:00,340.05,340.06,338.74,339.68,15339.0,340.05,340.06,338.74,339.68,15339.0
2020-03-03 12:40:00,339.74,340.29,338.78,339.74,20291.0,339.74,340.29,338.78,339.74,20291.0
2020-03-03 12:50:00,339.54,339.54,337.43,337.65,18899.0,339.54,339.54,337.43,337.65,18899.0
2020-03-03 13:00:00,337.44,337.82,336.27,336.62,27945.0,337.44,337.82,336.27,336.62,27945.0
2020-03-03 13:10:00,336.91,337.0,333.47,333.75,26177.0,336.91,337.0,333.47,333.75,26177.0
2020-03-03 13:20:00,333.75,334.65,332.24,333.96,23591.0,333.75,334.65,332.24,333.96,23591.0
2020-03-03 13:30:00,334.05,335.73,333.34,335.2,19092.0,334.05,335.73,333.34,335.2,19092.0
2020-03-03 13:40:00,335.35,335.66,331.51,331.96,28227.0,335.35,335.66,331.51,331.96,28227.0
2020-03-03 13:50:00,331.82,332.93,329.83,330.01,35584.0,331.82,332.93,329.83,330.01,35584.0
2020-03-03 14:00:00,329.98,330.68,325.13,325.47,31369.0,329.98,330.68,325.13,325.47,31369.0
2020-03-03 14:10:00,325.48,330.36,325.2,328.23,49616.0,325.48,330.36,325.2,328.23,49616.0
2020-03-03 14:20:00,328.13,329.67,326.48,328.71,53083.0,328.13,329.67,326.48,328.71,53083.0
2020-03-03 14:30:00,329.24,330.68,327.76,327.76,36425.0,329.24,330.68,327.76,327.76,36425.0
2020-03-03 14:40:00,327.82,330.38,327.27,329.88,29526.0,327.82,330.38,327.27,329.88,29526.0
2020-03-03 14:50:00,329.83,330.72,328.01,329.83,37033.0,329.83,330.72,328.01,329.83,37033.0
2020-03-03 15:00:00,330.74,332.66,330.57,331.2,25031.0,330.74,332.66,330.57,331.2,25031.0
2020-03-03 15:10:00,331.38,334.49,331.15,333.86,29377.0,331.38,334.49,331.15,333.86,29377.0
2020-03-03 15:20:00,333.88,335.11,330.8,333.77,40761.0,333.88,335.11,330.8,333.77,40761.0
2020-03-03 15:30:00,333.62,333.62,330.17,330.66,29794.0,333.62,333.62,330.17,330.66,29794.0
2020-03-03 15:40:00,330.32,332.68,329.3,329.32,106474.0,330.32,332.68,329.3,329.32,106474.0
2020-03-03 15:50:00,329.16,331.47,327.87,329.52,172202.0,329.16,331.47,327.87,329.52,172202.0
2020-03-04 09:30:00,336.74,341.29,333.0,333.06,45293.0,336.74,341.29,333.0,333.06,45293.0
2020-03-04 09:40:00,333.61,334.5,332.08,332.81,27546.0,333.61,334.5,332.08,332.81,27546.0
2020-03-04 09:50:00,332.82,334.28,331.63,333.88,28229.0,332.82,334.28,331.63,333.88,28229.0
2020-03-04 10:00:00,334.54,334.54,332.5,332.82,21239.0,334.54,334.54,332.5,332.82,21239.0
2020-03-04 10:10:00,333.64,335.08,332.91,334.96,16046.0,333.64,335.08,332.91,334.96,16046.0
2020-03-04 10:20:00,335.05,336.35,333.42,334.75,31296.0,335.05,336.35,333.42,334.75,31296.0
2020-03-04 10:30:00,334.44,335.55,333.57,334.42,23921.0,334.44,335.55,333.57,334.42,23921.0
2020-03-04 10:40:00,334.73,335.96,333.96,335.46,15785.0,334.73,335.96,333.96,335.46,15785.0
2020-03-04 10:50:00,335.59,336.0,333.84,333.99,26577.0,335.59,336.0,333.84,333.99,26577.0
2020-03-04 11:00:00,333.98,334.43,333.07,333.49,16815.0,333.98,334.43,333.07,333.49,16815.0
2020-03-04 11:10:00,333.75,334.65,333.58,334.13,19152.0,333.75,334.65,333.58,334.13,19152.0
2020-03-04 11:20:00,334.16,335.44,332.7,335.23,32241.0,334.16,335.44,332.7,335.23,32241.0
2020-03-04 11:30:00,335.32,335.5,332.78,333.24,12424.0,335.32,335.5,332.78,333.24,12424.0
2020-03-04 11:40:00,332.92,334.06,332.0,332.17,14112.0,332.92,334.06,332.0,332.17,14112.0
2020-03-04 11:50:00,332.2,333.62,332.2,332.9,12511.0,332.2,333.62,332.2,332.9,12511.0
2020-03-04 12:00:00,332.91,333.94,332.9,333.34,9971.0,332.91,333.94,332.9,333.34,9971.0
2020-03-04 12:10:00,333.5,334.39,332.72,333.51,12235.0,333.5,334.39,332.72,333.51,12235.0
2020-03-04 12:20:00,333.68,334.56,333.14,334.41,13203.0,333.68,334.56,333.14,334.41,13203.0
2020-03-04 12:30:00,334.56,335.26,334.56,334.84,21153.0,334.56,335.26,334.56,334.84,21153.0
2020-03-04 12:40:00,334.68,335.51,334.33,335.51,8613.0,334.68,335.51,334.33,335.51,8613.0
2020-03-04 12:50:00,335.61,337.1,335.56,337.09,16549.0,335.61,337.1,335.56,337.09,16549.0
2020-03-04 13:00:00,337.44,338.68,337.24,338.59,16276.0,337.44,338.68,337.24,338.59,16276.0
2020-03-04 13:10:00,338.41,339.61,338.21,339.61,22059.0,338.41,339.61,338.21,339.61,22059.0
2020-03-04 13:20:00,339.44,339.58,338.37,338.42,21525.0,339.44,339.58,338.37,338.42,21525.0
2020-03-04 13:30:00,338.31,339.07,338.17,338.17,8432.0,338.31,339.07,338.17,338.17,8432.0
2020-03-04 13:40:00,338.4,338.66,337.81,338.33,12086.0,338.4,338.66,337.81,338.33,12086.0
2020-03-04 13:50:00,338.5,339.05,338.41,338.96,8609.0,338.5,339.05,338.41,338.96,8609.0
2020-03-04 14:00:00,338.99,339.24,337.36,337.47,12768.0,338.99,339.24,337.36,337.47,12768.0
2020-03-04 14:10:00,337.49,338.2,337.29,338.03,16164.0,337.49,338.2,337.29,338.03,16164.0
2020-03-04 14:20:00,337.9,339.55,337.81,339.23,12251.0,337.9,339.55,337.81,339.23,12251.0
2020-03-04 14:30:00,339.36,339.65,338.57,338.95,19175.0,339.36,339.65,338.57,338.95,19175.0
2020-03-04 14:40:00,339.08,339.31,338.49,338.77,11802.0,339.08,339.31,338.49,338.77,11802.0
2020-03-04 14:50:00,339.11,339.99,338.27,339.45,14822.0,339.11,339.99,338.27,339.45,14822.0
2020-03-04 15:00:00,339.29,339.68,338.88,339.03,21774.0,339.29,339.68,338.88,339.03,21774.0
2020-03-04 15:10:00,339.24,339.85,339.07,339.56,19090.0,339.24,339.85,339.07,339.56,19090.0
2020-03-04 15:20:00,339.7,341.57,339.65,341.57,19233.0,339.7,341.57,339.65,341.57,19233.0
2020-03-04 15:30:00,341.75,342.84,341.5,342.84,38535.0,341.75,342.84,341.5,342.84,38535.0
2020-03-04 15:40:00,342.82,343.25,341.77,342.31,55027.0,342.82,343.25,341.77,342.31,55027.0
2020-03-04 15:50:00,342.4,345.22,342.4,345.06,145919.0,342.4,345.22,342.4,345.06,145919.0
2020-03-05 09:30:00,337.49,342.75,337.21,341.96,50993.0,337.49,342.75,337.21,341.96,50993.0
2020-03-05 09:40:00,341.18,342.19,339.28,339.61,13777.0,341.18,342.19,339.28,339.61,13777.0
2020-03-05 09:50:00,339.31,339.79,336.1,338.21,23472.0,339.31,339.79,336.1,338.21,23472.0
2020-03-05 10:00:00,338.06,340.29,336.48,336.8,23175.0,338.06,340.29,336.48,336.8,23175.0
2020-03-05 10:10:00,337.16,340.3,337.0,340.17,10812.0,337.16,340.3,337.0,340.17,10812.0
2020-03-05 10:20:00,340.55,341.7,339.6,339.87,25325.0,340.55,341.7,339.6,339.87,25325.0
2020-03-05 10:30:00,339.72,340.64,337.62,337.62,24553.0,339.72,340.64,337.62,337.62,24553.0
2020-03-05 10:40:00,337.86,340.93,337.64,340.69,25514.0,337.86,340.93,337.64,340.69,25514.0
2020-03-05 10:50:00,340.88,341.38,339.94,340.12,30858.0,340.88,341.38,339.94,340.12,30858.0
2020-03-05 11:00:00,340.28,341.26,339.29,341.18,32836.0,340.28,341.26,339.29,341.18,32836.0
2020-03-05 11:10:00,341.17,343.03,341.16,342.71,26583.0,341.17,343.03,341.16,342.71,26583.0
2020-03-05 11:20:00,343.03,343.03,341.11,341.8,13064.0,343.03,343.03,341.11,341.8,13064.0
2020-03-05 11:30:00,341.75,342.12,339.16,339.16,17405.0,341.75,342.12,339.16,339.16,17405.0
2020-03-05 11:40:00,339.53,340.14,339.11,339.76,11200.0,339.53,340.14,339.11,339.76,11200.0
2020-03-05 11:50:00,339.91,339.91,337.76,338.29,15036.0,339.91,339.91,337.76,338.29,15036.0
2020-03-05 12:00:00,338.28,338.7,336.25,336.31,12421.0,338.28,338.7,336.25,336.31,12421.0
2020-03-05 12:10:00,336.19,337.09,335.53,335.75,14275.0,336.19,337.09,335.53,335.75,14275.0
2020-03-05 12:20:00,335.91,335.91,334.23,335.61,15966.0,335.91,335.91,334.23,335.61,15966.0
2020-03-05 12:30:00,335.71,336.09,333.03,333.16,20147.0,335.71,336.09,333.03,333.16,20147.0
2020-03-05 12:40:00,333.17,333.33,330.15,330.9,45904.0,333.17,333.33,330.15,330.9,45904.0
2020-03-05 12:50:00,330.73,331.6,330.23,331.21,32717.0,330.73,331.6,330.23,331.21,32717.0
2020-03-05 13:00:00,331.03,332.33,330.63,330.94,20420.0,331.03,332.33,330.63,330.94,20420.0
2020-03-05 13:10:00,331.25,331.75,330.47,330.6,19494.0,331.25,331.75,330.47,330.6,19494.0
2020-03-05 13:20:00,330.5,332.66,330.23,332.51,20662.0,330.5,332.66,330.23,332.51,20662.0
2020-03-05 13:30:00,332.51,334.38,332.2,332.62,22658.0,332.51,334.38,332.2,332.62,22658.0
2020-03-05 13:40:00,332.77,332.81,330.91,332.25,25287.0,332.77,332.81,330.91,332.25,25287.0
2020-03-05 13:50:00,332.26,332.6,329.75,330.56,35158.0,332.26,332.6,329.75,330.56,35158.0
2020-03-05 14:00:00,330.4,330.48,329.62,329.95,18970.0,330.4,330.48,329.62,329.95,18970.0
2020-03-05 14:10:00,329.99,331.77,329.84,330.63,16080.0,329.99,331.77,329.84,330.63,16080.0
2020-03-05 14:20:00,330.48,330.79,327.39,328.31,28637.0,330.48,330.79,327.39,328.31,28637.0
2020-03-05 14:30:00,328.06,330.0,328.06,329.88,22706.0,328.06,330.0,328.06,329.88,22706.0
2020-03-05 14:40:00,329.71,330.06,329.0,329.77,21697.0,329.71,330.06,329.0,329.77,21697.0
2020-03-05 14:50:00,329.93,330.09,328.62,329.58,22026.0,329.93,330.09,328.62,329.58,22026.0
2020-03-05 15:00:00,329.79,329.88,328.44,329.56,20538.0,329.79,329.88,328.44,329.56,20538.0
2020-03-05 15:10:00,329.89,329.91,326.75,326.95,33921.0,329.89,329.91,326.75,326.95,33921.0
2020-03-05 15:20:00,326.94,327.54,326.27,326.64,32800.0,326.94,327.54,326.27,326.64,32800.0
2020-03-05 15:30:00,326.41,330.15,326.4,328.0,38395.0,326.41,330.15,326.4,328.0,38395.0
2020-03-05 15:40:00,328.16,328.59,326.72,328.09,64754.0,328.16,328.59,326.72,328.09,64754.0
2020-03-05 15:50:00,328.01,330.32,327.65,329.34,154541.0,328.01,330.32,327.65,329.34,154541.0
2020-03-06 09:30:00,319.0,323.51,316.4,317.23,133792.0,319.0,323.51,316.4,317.23,133792.0
2020-03-06 09:40:00,317.21,317.93,313.5,313.72,56440.0,317.21,317.93,313.5,313.72,56440.0
2020-03-06 09:50:00,313.55,313.95,311.41,313.35,78227.0,313.55,313.95,311.41,313.35,78227.0
2020-03-06 10:00:00,313.35,314.18,310.24,311.45,61927.0,313.35,314.18,310.24,311.45,61927.0
2020-03-06 10:10:00,311.46,314.04,311.1,312.89,42283.0,311.46,314.04,311.1,312.89,42283.0
2020-03-06 10:20:00,313.12,316.66,312.68,316.61,49224.0,313.12,316.66,312.68,316.61,49224.0
2020-03-06 10:30:00,316.79,317.55,314.79,317.55,43868.0,316.79,317.55,314.79,317.55,43868.0
2020-03-06 10:40:00,317.27,319.73,316.7,317.55,29840.0,317.27,319.73,316.7,317.55,29840.0
2020-03-06 10:50:00,317.5,317.65,315.0,316.38,45162.0,317.5,317.65,315.0,316.38,45162.0
2020-03-06 11:00:00,316.15,316.15,314.61,315.06,18988.0,316.15,316.15,314.61,315.06,18988.0
2020-03-06 11:10:00,314.92,315.9,314.04,314.28,47022.0,314.92,315.9,314.04,314.28,47022.0
2020-03-06 11:20:00,314.55,314.99,313.39,314.05,31859.0,314.55,314.99,313.39,314.05,31859.0
2020-03-06 11:30:00,314.25,315.53,313.96,315.09,38431.0,314.25,315.53,313.96,315.09,38431.0
2020-03-06 11:40:00,314.94,315.05,312.36,312.4,22468.0,314.94,315.05,312.36,312.4,22468.0
2020-03-06 11:50:00,312.37,312.83,310.73,311.09,65263.0,312.37,312.83,310.73,311.09,65263.0
2020-03-06 12:00:00,311.21,311.45,308.24,308.24,71761.0,311.21,311.45,308.24,308.24,71761.0
2020-03-06 12:10:00,308.42,309.18,307.43,307.53,68258.0,308.42,309.18,307.43,307.53,68258.0
2020-03-06 12:20:00,307.35,308.15,305.62,305.68,59410.0,307.35,308.15,305.62,305.68,59410.0
2020-03-06 12:30:00,305.88,309.67,305.71,308.72,58828.0,305.88,309.67,305.71,308.72,58828.0
2020-03-06 12:40:00,308.65,309.87,308.18,309.52,28530.0,308.65,309.87,308.18,309.52,28530.0
2020-03-06 12:50:00,309.37,309.65,308.43,308.63,30394.0,309.37,309.65,308.43,308.63,30394.0
2020-03-06 13:00:00,308.71,310.41,308.71,309.66,27506.0,308.71,310.41,308.71,309.66,27506.0
2020-03-06 13:10:00,309.75,310.16,308.49,309.23,35238.0,309.75,310.16,308.49,309.23,35238.0
2020-03-06 13:20:00,309.4,311.12,308.88,309.28,44637.0,309.4,311.12,308.88,309.28,44637.0
2020-03-06 13:30:00,309.13,309.84,307.3,308.79,42167.0,309.13,309.84,307.3,308.79,42167.0
2020-03-06 13:40:00,308.7,309.13,305.26,305.31,47383.0,308.7,309.13,305.26,305.31,47383.0
2020-03-06 13:50:00,305.22,305.42,304.65,304.84,86722.0,305.22,305.42,304.65,304.84,86722.0
2020-03-06 14:00:00,304.93,304.93,303.3,303.31,43733.0,304.93,304.93,303.3,303.31,43733.0
2020-03-06 14:10:00,303.35,303.54,301.58,301.96,72507.0,303.35,303.54,301.58,301.96,72507.0
2020-03-06 14:20:00,301.97,303.24,301.81,302.52,93994.0,301.97,303.24,301.81,302.52,93994.0
2020-03-06 14:30:00,302.81,303.02,300.8,301.84,57262.0,302.81,303.02,300.8,301.84,57262.0
2020-03-06 14:40:00,302.13,304.49,301.66,303.24,208015.0,302.13,304.49,301.66,303.24,208015.0
2020-03-06 14:50:00,303.35,304.43,302.71,303.57,212590.0,303.35,304.43,302.71,303.57,212590.0
2020-03-06 15:00:00,303.33,304.14,302.62,303.47,33908.0,303.33,304.14,302.62,303.47,33908.0
2020-03-06 15:10:00,303.44,307.57,303.32,307.33,90457.0,303.44,307.57,303.32,307.33,90457.0
2020-03-06 15:20:00,307.46,308.99,306.74,307.48,44731.0,307.46,308.99,306.74,307.48,44731.0
2020-03-06 15:30:00,307.3,312.04,306.85,311.45,90511.0,307.3,312.04,306.85,311.45,90511.0
2020-03-06 15:40:00,311.46,315.47,311.27,315.1,124299.0,311.46,315.47,311.27,315.1,124299.0
2020-03-06 15:50:00,315.98,320.78,315.24,317.37,235918.0,315.98,320.78,315.24,317.37,235918.0
2020-03-09 09:30:00,294.39,295.07,293.02,294.52,1517.0,294.39,295.07,293.02,294.52,1517.0
2020-03-09 09:40:00,289.52,294.21,288.0,291.83,73587.0,289.52,294.21,288.0,291.83,73587.0
2020-03-09 09:50:00,292.85,305.0,291.03,304.21,205625.0,292.85,305.0,291.03,304.21,205625.0
2020-03-09 10:00:00,304.28,304.98,299.68,304.14,120880.0,304.28,304.98,299.68,304.14,120880.0
2020-03-09 10:10:00,304.31,306.85,303.05,305.07,172968.0,304.31,306.85,303.05,305.07,172968.0
2020-03-09 10:20:00,304.85,305.4,302.45,303.3,85764.0,304.85,305.4,302.45,303.3,85764.0
2020-03-09 10:30:00,303.28,303.39,300.8,301.83,32675.0,303.28,303.39,300.8,301.83,32675.0
2020-03-09 10:40:00,301.62,302.47,300.48,300.92,40166.0,301.62,302.47,300.48,300.92,40166.0
2020-03-09 10:50:00,300.9,301.67,298.12,299.14,36864.0,300.9,301.67,298.12,299.14,36864.0
2020-03-09 11:00:00,299.54,299.84,296.48,297.53,64006.0,299.54,299.84,296.48,297.53,64006.0
2020-03-09 11:10:00,297.42,299.62,296.75,299.55,41940.0,297.42,299.62,296.75,299.55,41940.0
2020-03-09 11:20:00,299.55,301.02,299.0,299.66,33349.0,299.55,301.02,299.0,299.66,33349.0
2020-03-09 11:30:00,299.47,302.71,298.79,301.85,40566.0,299.47,302.71,298.79,301.85,40566.0
2020-03-09 11:40:00,301.91,303.57,300.97,303.56,25129.0,301.91,303.57,300.97,303.56,25129.0
2020-03-09 11:50:00,303.61,305.0,302.34,303.34,44293.0,303.61,305.0,302.34,303.34,44293.0
2020-03-09 12:00:00,303.2,304.79,302.27,304.25,42773.0,303.2,304.79,302.27,304.25,42773.0
2020-03-09 12:10:00,304.29,304.52,301.94,302.3,38514.0,304.29,304.52,301.94,302.3,38514.0
2020-03-09 12:20:00,302.3,303.07,300.35,300.45,22881.0,302.3,303.07,300.35,300.45,22881.0
2020-03-09 12:30:00,300.45,300.87,298.06,298.44,59994.0,300.45,300.87,298.06,298.44,59994.0
2020-03-09 12:40:00,298.23,299.01,296.64,297.39,34122.0,298.23,299.01,296.64,297.39,34122.0
2020-03-09 12:50:00,297.49,298.99,297.38,298.73,21331.0,297.49,298.99,297.38,298.73,21331.0
2020-03-09 13:00:00,298.7,299.27,297.04,297.74,26051.0,298.7,299.27,297.04,297.74,26051.0
2020-03-09 13:10:00,297.57,298.94,297.57,297.83,17056.0,297.57,298.94,297.57,297.83,17056.0
2020-03-09 13:20:00,297.8,297.98,296.11,296.31,54125.0,297.8,297.98,296.11,296.31,54125.0
2020-03-09 13:30:00,296.41,296.68,294.81,294.9,54209.0,296.41,296.68,294.81,294.9,54209.0
2020-03-09 13:40:00,294.99,296.12,293.72,295.27,25688.0,294.99,296.12,293.72,295.27,25688.0
2020-03-09 13:50:00,295.12,295.23,292.56,294.5,31177.0,295.12,295.23,292.56,294.5,31177.0
2020-03-09 14:00:00,294.55,295.05,292.14,293.13,51042.0,294.55,295.05,292.14,293.13,51042.0
2020-03-09 14:10:00,293.03,296.98,292.8,294.97,38514.0,293.03,296.98,292.8,294.97,38514.0
2020-03-09 14:20:00,295.13,295.84,292.78,293.1,34513.0,295.13,295.84,292.78,293.1,34513.0
2020-03-09 14:30:00,292.73,294.43,292.4,294.1,62960.0,292.73,294.43,292.4,294.1,62960.0
2020-03-09 14:40:00,293.98,294.14,290.96,292.06,58363.0,293.98,294.14,290.96,292.06,58363.0
2020-03-09 14:50:00,292.07,295.47,292.07,293.85,22972.0,292.07,295.47,292.07,293.85,22972.0
2020-03-09 15:00:00,293.81,295.32,292.7,293.72,46813.0,293.81,295.32,292.7,293.72,46813.0
2020-03-09 15:10:00,293.58,293.86,291.75,292.5,40228.0,293.58,293.86,291.75,292.5,40228.0
2020-03-09 15:20:00,292.56,294.89,291.76,293.63,55907.0,292.56,294.89,291.76,293.63,55907.0
2020-03-09 15:30:00,293.19,293.43,291.03,292.96,58700.0,293.19,293.43,291.03,292.96,58700.0
2020-03-09 15:40:00,292.97,295.36,292.29,295.33,108873.0,292.97,295.36,292.29,295.33,108873.0
2020-03-09 15:50:00,295.12,295.17,291.27,291.66,200680.0,295.12,295.17,291.27,291.66,200680.0
2020-03-10 09:30:00,302.38,303.98,295.22,296.05,203075.0,302.38,303.98,295.22,296.05,203075.0
2020-03-10 09:40:00,296.06,296.66,293.67,295.04,103179.0,296.06,296.66,293.67,295.04,103179.0
2020-03-10 09:50:00,294.66,296.55,294.65,296.44,40230.0,294.66,296.55,294.65,296.44,40230.0
2020-03-10 10:00:00,296.38,299.46,296.17,298.69,50962.0,296.38,299.46,296.17,298.69,50962.0
2020-03-10 10:10:00,298.79,301.4,298.79,300.9,66428.0,298.79,301.4,298.79,300.9,66428.0
2020-03-10 10:20:00,301.05,301.81,299.76,300.47,88244.0,301.05,301.81,299.76,300.47,88244.0
2020-03-10 10:30:00,300.58,300.93,300.0,300.43,30270.0,300.58,300.93,300.0,300.43,30270.0
2020-03-10 10:40:00,300.44,300.65,299.81,299.86,46811.0,300.44,300.65,299.81,299.86,46811.0
2020-03-10 10:50:00,299.97,301.24,299.0,299.62,58858.0,299.97,301.24,299.0,299.62,58858.0
2020-03-10 11:00:00,299.73,301.0,298.13,300.53,28942.0,299.73,301.0,298.13,300.53,28942.0
2020-03-10 11:10:00,300.46,300.68,296.81,296.81,23211.0,300.46,300.68,296.81,296.81,23211.0
2020-03-10 11:20:00,296.94,297.26,293.41,294.7,30748.0,296.94,297.26,293.41,294.7,30748.0
2020-03-10 11:30:00,294.6,295.17,291.7,292.69,56185.0,294.6,295.17,291.7,292.69,56185.0
2020-03-10 11:40:00,292.64,298.22,291.62,297.43,45181.0,292.64,298.22,291.62,297.43,45181.0
2020-03-10 11:50:00,297.42,297.59,294.41,295.25,26765.0,297.42,297.59,294.41,295.25,26765.0
2020-03-10 12:00:00,295.79,298.83,295.79,298.05,19298.0,295.79,298.83,295.79,298.05,19298.0
2020-03-10 12:10:00,298.52,300.48,297.86,299.72,27545.0,298.52,300.48,297.86,299.72,27545.0
2020-03-10 12:20:00,300.01,300.52,298.57,298.81,66349.0,300.01,300.52,298.57,298.81,66349.0
2020-03-10 12:30:00,298.88,298.88,296.77,297.85,26683.0,298.88,298.88,296.77,297.85,26683.0
2020-03-10 12:40:00,297.84,299.04,296.26,298.42,48236.0,297.84,299.04,296.26,298.42,48236.0
2020-03-10 12:50:00,298.25,299.91,297.92,298.65,21852.0,298.25,299.91,297.92,298.65,21852.0
2020-03-10 13:00:00,298.46,300.5,297.45,300.42,19143.0,298.46,300.5,297.45,300.42,19143.0
2020-03-10 13:10:00,300.5,301.7,299.14,300.9,24592.0,300.5,301.7,299.14,300.9,24592.0
2020-03-10 13:20:00,301.53,302.29,300.41,301.06,20515.0,301.53,302.29,300.41,301.06,20515.0
2020-03-10 13:30:00,301.27,301.98,300.17,300.61,34156.0,301.27,301.98,300.17,300.61,34156.0
2020-03-10 13:40:00,301.16,301.46,299.02,299.71,45126.0,301.16,301.46,299.02,299.71,45126.0
2020-03-10 13:50:00,299.91,300.13,298.54,299.32,54566.0,299.91,300.13,298.54,299.32,54566.0
2020-03-10 14:00:00,299.35,300.0,297.25,299.93,49193.0,299.35,300.0,297.25,299.93,49193.0
2020-03-10 14:10:00,299.65,300.57,299.27,300.0,54734.0,299.65,300.57,299.27,300.0,54734.0
2020-03-10 14:20:00,300.04,300.55,298.49,300.33,51326.0,300.04,300.55,298.49,300.33,51326.0
2020-03-10 14:30:00,300.59,301.56,300.32,300.86,52494.0,300.59,301.56,300.32,300.86,52494.0
2020-03-10 14:40:00,300.85,305.26,300.75,304.9,36745.0,300.85,305.26,300.75,304.9,36745.0
2020-03-10 14:50:00,304.91,305.8,303.65,305.36,54460.0,304.91,305.8,303.65,305.36,54460.0
2020-03-10 15:00:00,305.56,308.55,305.44,308.1,51518.0,305.56,308.55,305.44,308.1,51518.0
2020-03-10 15:10:00,308.45,310.61,308.1,310.32,71800.0,308.45,310.61,308.1,310.32,71800.0
2020-03-10 15:20:00,310.16,311.0,307.75,307.82,96073.0,310.16,311.0,307.75,307.82,96073.0
2020-03-10 15:30:00,307.74,309.42,306.87,308.97,109918.0,307.74,309.42,306.87,308.97,109918.0
2020-03-10 15:40:00,309.07,310.61,308.35,310.61,115209.0,309.07,310.61,308.35,310.61,115209.0
2020-03-10 15:50:00,310.39,313.0,310.19,312.86,269848.0,310.39,313.0,310.19,312.86,269848.0
2020-03-11 09:30:00,304.98,308.0,303.15,304.44,99496.0,304.98,308.0,303.15,304.44,99496.0
2020-03-11 09:40:00,304.53,306.59,302.38,305.07,36351.0,304.53,306.59,302.38,305.07,36351.0
2020-03-11 09:50:00,305.45,306.48,304.46,305.59,24730.0,305.45,306.48,304.46,305.59,24730.0
2020-03-11 10:00:00,305.91,309.65,304.96,309.22,47655.0,305.91,309.65,304.96,309.22,47655.0
2020-03-11 10:10:00,309.5,310.27,308.05,309.68,47115.0,309.5,310.27,308.05,309.68,47115.0
2020-03-11 10:20:00,309.82,309.85,306.04,306.26,35434.0,309.82,309.85,306.04,306.26,35434.0
2020-03-11 10:30:00,305.13,306.17,304.25,304.53,22772.0,305.13,306.17,304.25,304.53,22772.0
2020-03-11 10:40:00,303.77,304.66,302.69,303.31,13811.0,303.77,304.66,302.69,303.31,13811.0
2020-03-11 10:50:00,303.13,303.43,302.3,302.61,15379.0,303.13,303.43,302.3,302.61,15379.0
2020-03-11 11:00:00,302.67,305.31,302.48,305.28,19882.0,302.67,305.31,302.48,305.28,19882.0
2020-03-11 11:10:00,305.15,306.15,302.8,302.8,11929.0,305.15,306.15,302.8,302.8,11929.0
2020-03-11 11:20:00,303.16,303.24,299.87,300.77,34278.0,303.16,303.24,299.87,300.77,34278.0
2020-03-11 11:30:00,300.97,301.99,300.69,301.6,32301.0,300.97,301.99,300.69,301.6,32301.0
2020-03-11 11:40:00,301.41,301.57,298.45,299.32,34563.0,301.41,301.57,298.45,299.32,34563.0
2020-03-11 11:50:00,299.46,301.67,298.27,301.65,43406.0,299.46,301.67,298.27,301.65,43406.0
2020-03-11 12:00:00,301.68,302.27,299.91,302.06,13278.0,301.68,302.27,299.91,302.06,13278.0
2020-03-11 12:10:00,302.53,304.56,302.2,304.47,16603.0,302.53,304.56,302.2,304.47,16603.0
2020-03-11 12:20:00,304.58,305.3,301.08,301.79,26490.0,304.58,305.3,301.08,301.79,26490.0
2020-03-11 12:30:00,302.05,302.74,300.27,300.27,12674.0,302.05,302.74,300.27,300.27,12674.0
2020-03-11 12:40:00,300.55,301.09,298.7,298.83,34961.0,300.55,301.09,298.7,298.83,34961.0
2020-03-11 12:50:00,299.05,300.24,298.42,298.99,25250.0,299.05,300.24,298.42,298.99,25250.0
2020-03-11 13:00:00,298.88,298.89,296.77,296.79,22121.0,298.88,298.89,296.77,296.79,22121.0
2020-03-11 13:10:00,297.02,297.62,296.28,297.24,39471.0,297.02,297.62,296.28,297.24,39471.0
2020-03-11 13:20:00,297.3,297.83,296.33,297.38,25757.0,297.3,297.83,296.33,297.38,25757.0
2020-03-11 13:30:00,297.18,297.96,296.42,296.59,16889.0,297.18,297.96,296.42,296.59,16889.0
2020-03-11 13:40:00,296.88,296.98,295.4,296.29,33797.0,296.88,296.98,295.4,296.29,33797.0
2020-03-11 13:50:00,296.42,297.0,295.13,296.71,44112.0,296.42,297.0,295.13,296.71,44112.0
2020-03-11 14:00:00,296.94,296.97,292.09,292.45,48490.0,296.94,296.97,292.09,292.45,48490.0
2020-03-11 14:10:00,292.46,292.81,289.9,290.45,61238.0,292.46,292.81,289.9,290.45,61238.0
2020-03-11 14:20:00,290.49,290.82,289.08,289.74,45405.0,290.49,290.82,289.08,289.74,45405.0
2020-03-11 14:30:00,289.88,290.88,289.4,290.28,45197.0,289.88,290.88,289.4,290.28,45197.0
2020-03-11 14:40:00,290.27,292.66,289.85,289.85,70898.0,290.27,292.66,289.85,289.85,70898.0
2020-03-11 14:50:00,289.87,290.94,288.69,289.13,103080.0,289.87,290.94,288.69,289.13,103080.0
2020-03-11 15:00:00,289.2,290.11,284.5,285.39,58448.0,289.2,290.11,284.5,285.39,58448.0
2020-03-11 15:10:00,285.31,287.1,283.81,286.88,108851.0,285.31,287.1,283.81,286.88,108851.0
2020-03-11 15:20:00,286.69,288.57,285.32,288.35,56901.0,286.69,288.57,285.32,288.35,56901.0
2020-03-11 15:30:00,288.55,290.81,287.77,290.3,100963.0,288.55,290.81,287.77,290.3,100963.0
2020-03-11 15:40:00,290.3,292.56,289.3,290.1,179965.0,290.3,292.56,289.3,290.1,179965.0
2020-03-11 15:50:00,289.91,292.18,288.57,290.58,168088.0,289.91,292.18,288.57,290.58,168088.0
2020-03-12 09:30:00,270.04,274.68,266.9,272.37,125110.0,270.04,274.68,266.9,272.37,125110.0
2020-03-12 09:40:00,272.37,272.37,272.37,272.37,0.0,272.37,272.37,272.37,272.37,0.0
2020-03-12 09:50:00,274.4,278.2,269.05,278.19,148374.0,274.4,278.2,269.05,278.19,148374.0
2020-03-12 10:00:00,277.64,282.65,276.38,279.98,164974.0,277.64,282.65,276.38,279.98,164974.0
2020-03-12 10:10:00,279.75,282.0,277.02,281.1,153392.0,279.75,282.0,277.02,281.1,153392.0
2020-03-12 10:20:00,281.16,281.99,278.63,279.74,90444.0,281.16,281.99,278.63,279.74,90444.0
2020-03-12 10:30:00,280.16,285.0,279.56,284.13,92671.0,280.16,285.0,279.56,284.13,92671.0
2020-03-12 10:40:00,283.91,285.0,281.32,282.2,47285.0,283.91,285.0,281.32,282.2,47285.0
2020-03-12 10:50:00,282.58,286.81,282.5,285.14,78314.0,282.58,286.81,282.5,285.14,78314.0
2020-03-12 11:00:00,285.24,285.81,278.56,278.74,61234.0,285.24,285.81,278.56,278.74,61234.0
2020-03-12 11:10:00,278.99,278.99,275.3,275.59,53583.0,278.99,278.99,275.3,275.59,53583.0
2020-03-12 11:20:00,276.01,276.4,274.26,274.64,33736.0,276.01,276.4,274.26,274.64,33736.0
2020-03-12 11:30:00,274.67,277.19,273.03,273.56,28574.0,274.67,277.19,273.03,273.56,28574.0
2020-03-12 11:40:00,273.98,274.29,271.79,272.33,39884.0,273.98,274.29,271.79,272.33,39884.0
2020-03-12 11:50:00,272.32,273.86,270.2,272.13,29035.0,272.32,273.86,270.2,272.13,29035.0
2020-03-12 12:00:00,272.12,272.75,268.89,268.94,43416.0,272.12,272.75,268.89,268.94,43416.0
2020-03-12 12:10:00,269.04,271.02,268.48,270.11,77602.0,269.04,271.02,268.48,270.11,77602.0
2020-03-12 12:20:00,270.3,271.52,268.85,269.76,64465.0,270.3,271.52,268.85,269.76,64465.0
2020-03-12 12:30:00,269.75,270.32,268.32,270.15,53714.0,269.75,270.32,268.32,270.15,53714.0
2020-03-12 12:40:00,270.28,270.72,268.02,268.6,69698.0,270.28,270.72,268.02,268.6,69698.0
2020-03-12 12:50:00,268.84,280.78,268.7,278.78,36224.0,268.84,280.78,268.7,278.78,36224.0
2020-03-12 13:00:00,278.61,287.14,276.62,283.45,65255.0,278.61,287.14,276.62,283.45,65255.0
2020-03-12 13:10:00,283.24,283.37,276.03,278.58,31277.0,283.24,283.37,276.03,278.58,31277.0
2020-03-12 13:20:00,278.17,280.15,276.85,279.05,41250.0,278.17,280.15,276.85,279.05,41250.0
2020-03-12 13:30:00,278.69,280.0,272.76,273.87,24510.0,278.69,280.0,272.76,273.87,24510.0
2020-03-12 13:40:00,273.35,275.51,272.37,275.38,18484.0,273.35,275.51,272.37,275.38,18484.0
2020-03-12 13:50:00,275.1,276.85,273.79,275.99,16290.0,275.1,276.85,273.79,275.99,16290.0
2020-03-12 14:00:00,276.06,277.61,273.94,276.07,28728.0,276.06,277.61,273.94,276.07,28728.0
2020-03-12 14:10:00,276.59,276.92,272.02,272.16,41187.0,276.59,276.92,272.02,272.16,41187.0
2020-03-12 14:20:00,272.16,272.54,269.84,270.35,69551.0,272.16,272.54,269.84,270.35,69551.0
2020-03-12 14:30:00,270.05,271.07,269.68,270.0,45461.0,270.05,271.07,269.68,270.0,45461.0
2020-03-12 14:40:00,270.17,270.66,269.41,270.1,94503.0,270.17,270.66,269.41,270.1,94503.0
2020-03-12 14:50:00,270.15,270.43,268.32,269.44,83534.0,270.15,270.43,268.32,269.44,83534.0
2020-03-12 15:00:00,269.46,271.1,268.5,270.59,54782.0,269.46,271.1,268.5,270.59,54782.0
2020-03-12 15:10:00,270.59,273.86,268.38,268.84,51553.0,270.59,273.86,268.38,268.84,51553.0
2020-03-12 15:20:00,268.88,269.37,266.41,267.35,65602.0,268.88,269.37,266.41,267.35,65602.0
2020-03-12 15:30:00,267.29,268.64,266.76,267.82,62239.0,267.29,268.64,266.76,267.82,62239.0
2020-03-12 15:40:00,267.67,271.32,267.26,268.76,100787.0,267.67,271.32,267.26,268.76,100787.0
2020-03-12 15:50:00,268.88,271.06,261.61,261.9,247428.0,268.88,271.06,261.61,261.9,247428.0
2020-03-13 09:30:00,277.41,281.53,270.83,270.83,135893.0,277.41,281.53,270.83,270.83,135893.0
2020-03-13 09:40:00,270.82,278.0,268.26,271.5,87947.0,270.82,278.0,268.26,271.5,87947.0
2020-03-13 09:50:00,271.49,271.49,268.12,269.37,59143.0,271.49,271.49,268.12,269.37,59143.0
2020-03-13 10:00:00,269.96,273.75,268.81,271.8,44005.0,269.96,273.75,268.81,271.8,44005.0
2020-03-13 10:10:00,271.84,272.07,269.66,271.93,42714.0,271.84,272.07,269.66,271.93,42714.0
2020-03-13 10:20:00,272.21,275.0,271.69,272.56,49652.0,272.21,275.0,271.69,272.56,49652.0
2020-03-13 10:30:00,272.24,275.17,271.17,274.61,85679.0,272.24,275.17,271.17,274.61,85679.0
2020-03-13 10:40:00,274.78,275.11,272.34,273.7,54320.0,274.78,275.11,272.34,273.7,54320.0
2020-03-13 10:50:00,273.85,275.32,271.04,271.24,60647.0,273.85,275.32,271.04,271.24,60647.0
2020-03-13 11:00:00,271.35,275.12,271.06,275.12,33466.0,271.35,275.12,271.06,275.12,33466.0
2020-03-13 11:10:00,275.75,276.88,273.56,276.08,72591.0,275.75,276.88,273.56,276.08,72591.0
2020-03-13 11:20:00,275.53,276.15,270.67,272.04,69339.0,275.53,276.15,270.67,272.04,69339.0
2020-03-13 11:30:00,271.71,272.63,268.14,268.54,68031.0,271.71,272.63,268.14,268.54,68031.0
2020-03-13 11:40:00,268.78,269.12,266.0,266.05,74367.0,268.78,269.12,266.0,266.05,74367.0
2020-03-13 11:50:00,266.37,270.38,264.84,269.07,65334.0,266.37,270.38,264.84,269.07,65334.0
2020-03-13 12:00:00,268.94,269.3,266.02,266.87,23907.0,268.94,269.3,266.02,266.87,23907.0
2020-03-13 12:10:00,266.65,269.16,266.43,268.34,22551.0,266.65,269.16,266.43,268.34,22551.0
2020-03-13 12:20:00,268.58,269.21,266.68,267.16,55148.0,268.58,269.21,266.68,267.16,55148.0
2020-03-13 12:30:00,266.83,272.08,266.83,271.83,50897.0,266.83,272.08,266.83,271.83,50897.0
2020-03-13 12:40:00,272.09,275.99,271.73,275.04,43078.0,272.09,275.99,271.73,275.04,43078.0
2020-03-13 12:50:00,275.21,276.66,272.37,272.37,26425.0,275.21,276.66,272.37,272.37,26425.0
2020-03-13 13:00:00,272.39,273.15,270.24,270.59,33081.0,272.39,273.15,270.24,270.59,33081.0
2020-03-13 13:10:00,270.1,271.31,269.68,270.43,33199.0,270.1,271.31,269.68,270.43,33199.0
2020-03-13 13:20:00,270.65,272.74,270.63,271.99,26009.0,270.65,272.74,270.63,271.99,26009.0
2020-03-13 13:30:00,272.65,273.13,270.37,271.41,36462.0,272.65,273.13,270.37,271.41,36462.0
2020-03-13 13:40:00,271.08,274.0,271.03,274.0,13751.0,271.08,274.0,271.03,274.0,13751.0
2020-03-13 13:50:00,274.13,275.0,272.73,272.73,12112.0,274.13,275.0,272.73,272.73,12112.0
2020-03-13 14:00:00,272.87,272.87,266.23,267.4,30696.0,272.87,272.87,266.23,267.4,30696.0
2020-03-13 14:10:00,267.04,269.45,267.04,267.98,15936.0,267.04,269.45,267.04,267.98,15936.0
2020-03-13 14:20:00,268.36,269.36,267.99,268.14,18851.0,268.36,269.36,267.99,268.14,18851.0
2020-03-13 14:30:00,268.33,269.51,267.76,268.13,39364.0,268.33,269.51,267.76,268.13,39364.0
2020-03-13 14:40:00,268.21,271.24,267.98,269.81,29814.0,268.21,271.24,267.98,269.81,29814.0
2020-03-13 14:50:00,269.36,271.42,269.33,271.07,18515.0,269.36,271.42,269.33,271.07,18515.0
2020-03-13 15:00:00,271.44,274.51,271.22,272.7,26812.0,271.44,274.51,271.22,272.7,26812.0
2020-03-13 15:10:00,272.79,273.65,271.13,272.26,39211.0,272.79,273.65,271.13,272.26,39211.0
2020-03-13 15:20:00,272.53,273.7,271.65,272.38,58187.0,272.53,273.7,271.65,272.38,58187.0
2020-03-13 15:30:00,272.92,273.51,266.9,273.02,66559.0,272.92,273.51,266.9,273.02,66559.0
2020-03-13 15:40:00,272.96,279.32,272.12,279.32,62664.0,272.96,279.32,272.12,279.32,62664.0
2020-03-13 15:50:00,279.32,288.5,279.0,287.49,200941.0,279.32,288.5,279.0,287.49,200941.0
2020-03-16 09:30:00,257.09,257.09,257.09,257.09,0.0,257.09,257.09,257.09,257.09,0.0
2020-03-16 09:40:00,251.01,254.99,250.0,251.55,70463.0,251.01,254.99,250.0,251.55,70463.0
2020-03-16 09:50:00,251.54,257.42,250.05,256.37,90552.0,251.54,257.42,250.05,256.37,90552.0
2020-03-16 10:00:00,256.53,257.38,253.25,255.35,116746.0,256.53,257.38,253.25,255.35,116746.0
2020-03-16 10:10:00,255.34,255.66,252.15,252.45,63277.0,255.34,255.66,252.15,252.45,63277.0
2020-03-16 10:20:00,252.69,256.05,251.64,252.84,37641.0,252.69,256.05,251.64,252.84,37641.0
2020-03-16 10:30:00,252.7,263.23,252.7,259.07,43159.0,252.7,263.23,252.7,259.07,43159.0
2020-03-16 10:40:00,259.56,264.13,257.89,261.91,35763.0,259.56,264.13,257.89,261.91,35763.0
2020-03-16 10:50:00,261.88,268.38,261.64,267.33,107948.0,261.88,268.38,261.64,267.33,107948.0
2020-03-16 11:00:00,267.97,271.09,266.56,270.89,74943.0,267.97,271.09,266.56,270.89,74943.0
2020-03-16 11:10:00,270.58,279.53,270.54,279.0,84521.0,270.58,279.53,270.54,279.0,84521.0
2020-03-16 11:20:00,279.41,282.44,278.93,280.37,63001.0,279.41,282.44,278.93,280.37,63001.0
2020-03-16 11:30:00,280.35,280.64,278.52,279.85,83474.0,280.35,280.64,278.52,279.85,83474.0
2020-03-16 11:40:00,280.0,282.85,279.4,279.57,75505.0,280.0,282.85,279.4,279.57,75505.0
2020-03-16 11:50:00,279.46,281.07,278.38,279.73,59777.0,279.46,281.07,278.38,279.73,59777.0
2020-03-16 12:00:00,279.69,281.66,279.0,281.16,32124.0,279.69,281.66,279.0,281.16,32124.0
2020-03-16 12:10:00,281.19,281.31,279.22,279.91,36616.0,281.19,281.31,279.22,279.91,36616.0
2020-03-16 12:20:00,279.58,281.75,279.03,281.39,39980.0,279.58,281.75,279.03,281.39,39980.0
2020-03-16 12:30:00,281.25,281.86,279.12,281.32,39514.0,281.25,281.86,279.12,281.32,39514.0
2020-03-16 12:40:00,280.87,283.85,280.86,282.04,136035.0,280.87,283.85,280.86,282.04,136035.0
2020-03-16 12:50:00,282.04,282.11,278.04,278.45,65478.0,282.04,282.11,278.04,278.45,65478.0
2020-03-16 13:00:00,278.12,278.13,274.11,274.11,30842.0,278.12,278.13,274.11,274.11,30842.0
2020-03-16 13:10:00,274.45,276.26,272.89,272.89,35404.0,274.45,276.26,272.89,272.89,35404.0
2020-03-16 13:20:00,273.1,273.43,271.76,272.0,28361.0,273.1,273.43,271.76,272.0,28361.0
2020-03-16 13:30:00,271.76,271.98,264.53,267.05,24559.0,271.76,271.98,264.53,267.05,24559.0
2020-03-16 13:40:00,266.95,269.15,265.77,268.5,23533.0,266.95,269.15,265.77,268.5,23533.0
2020-03-16 13:50:00,268.3,270.53,267.64,269.63,17057.0,268.3,270.53,267.64,269.63,17057.0
2020-03-16 14:00:00,269.31,272.84,269.15,270.68,37875.0,269.31,272.84,269.15,270.68,37875.0
2020-03-16 14:10:00,270.91,273.26,269.86,270.82,48330.0,270.91,273.26,269.86,270.82,48330.0
2020-03-16 14:20:00,271.12,273.83,270.07,273.36,29653.0,271.12,273.83,270.07,273.36,29653.0
2020-03-16 14:30:00,273.06,278.69,272.97,274.67,28128.0,273.06,278.69,272.97,274.67,28128.0
2020-03-16 14:40:00,274.19,274.73,270.77,272.65,24147.0,274.19,274.73,270.77,272.65,24147.0
2020-03-16 14:50:00,273.23,278.51,272.53,277.61,34155.0,273.23,278.51,272.53,277.61,34155.0
2020-03-16 15:00:00,277.0,279.91,276.78,278.83,42137.0,277.0,279.91,276.78,278.83,42137.0
2020-03-16 15:10:00,278.91,282.8,278.62,282.2,67904.0,278.91,282.8,278.62,282.2,67904.0
2020-03-16 15:20:00,282.23,282.85,278.94,279.44,130349.0,282.23,282.85,278.94,279.44,130349.0
2020-03-16 15:30:00,279.44,279.96,274.2,275.47,68271.0,279.44,279.96,274.2,275.47,68271.0
2020-03-16 15:40:00,275.49,275.72,271.21,271.26,102222.0,275.49,275.72,271.21,271.26,102222.0
2020-03-16 15:50:00,270.1,271.83,262.6,265.43,204527.0,270.1,271.83,262.6,265.43,204527.0
2020-03-17 09:30:00,271.41,278.93,270.21,271.19,128231.0,271.41,278.93,270.21,271.19,128231.0
2020-03-17 09:40:00,272.06,280.0,271.72,276.02,110930.0,272.06,280.0,271.72,276.02,110930.0
2020-03-17 09:50:00,275.46,276.6,272.21,272.41,85695.0,275.46,276.6,272.21,272.41,85695.0
2020-03-17 10:00:00,272.35,276.65,270.02,276.05,71301.0,272.35,276.65,270.02,276.05,71301.0
2020-03-17 10:10:00,276.0,278.9,275.62,277.09,72881.0,276.0,278.9,275.62,277.09,72881.0
2020-03-17 10:20:00,277.45,277.8,275.89,277.67,33454.0,277.45,277.8,275.89,277.67,33454.0
2020-03-17 10:30:00,277.94,278.66,275.68,276.19,70218.0,277.94,278.66,275.68,276.19,70218.0
2020-03-17 10:40:00,275.86,282.96,275.28,282.05,89943.0,275.86,282.96,275.28,282.05,89943.0
2020-03-17 10:50:00,281.61,284.99,278.35,284.91,41126.0,281.61,284.99,278.35,284.91,41126.0
2020-03-17 11:00:00,284.17,296.93,283.64,296.09,103965.0,284.17,296.93,283.64,296.09,103965.0
2020-03-17 11:10:00,296.27,298.7,296.23,298.57,129360.0,296.27,298.7,296.23,298.57,129360.0
2020-03-17 11:20:00,298.2,301.0,296.32,300.91,111417.0,298.2,301.0,296.32,300.91,111417.0
2020-03-17 11:30:00,300.52,300.93,295.82,295.83,74856.0,300.52,300.93,295.82,295.83,74856.0
2020-03-17 11:40:00,295.82,299.5,295.32,298.96,44354.0,295.82,299.5,295.32,298.96,44354.0
2020-03-17 11:50:00,298.46,302.81,298.46,302.1,36845.0,298.46,302.81,298.46,302.1,36845.0
2020-03-17 12:00:00,302.01,302.98,299.19,302.63,41602.0,302.01,302.98,299.19,302.63,41602.0
2020-03-17 12:10:00,302.67,302.78,298.59,299.38,43843.0,302.67,302.78,298.59,299.38,43843.0
2020-03-17 12:20:00,299.47,299.47,290.29,291.39,53394.0,299.47,299.47,290.29,291.39,53394.0
2020-03-17 12:30:00,291.41,294.55,290.41,290.99,36644.0,291.41,294.55,290.41,290.99,36644.0
2020-03-17 12:40:00,290.84,290.99,286.78,288.61,42264.0,290.84,290.99,286.78,288.61,42264.0
2020-03-17 12:50:00,288.54,288.56,282.4,285.0,77643.0,288.54,288.56,282.4,285.0,77643.0
2020-03-17 13:00:00,284.83,289.68,283.0,286.2,56542.0,284.83,289.68,283.0,286.2,56542.0
2020-03-17 13:10:00,284.85,285.22,280.93,282.63,31542.0,284.85,285.22,280.93,282.63,31542.0
2020-03-17 13:20:00,282.66,284.67,280.21,284.23,25164.0,282.66,284.67,280.21,284.23,25164.0
2020-03-17 13:30:00,284.4,290.0,283.73,289.54,43011.0,284.4,290.0,283.73,289.54,43011.0
2020-03-17 13:40:00,290.55,294.01,288.05,292.98,58637.0,290.55,294.01,288.05,292.98,58637.0
2020-03-17 13:50:00,293.0,293.98,291.36,292.41,30904.0,293.0,293.98,291.36,292.41,30904.0
2020-03-17 14:00:00,292.4,294.0,289.0,291.7,50815.0,292.4,294.0,289.0,291.7,50815.0
2020-03-17 14:10:00,292.33,295.47,290.63,294.94,37498.0,292.33,295.47,290.63,294.94,37498.0
2020-03-17 14:20:00,295.17,297.8,292.19,297.75,66338.0,295.17,297.8,292.19,297.75,66338.0
2020-03-17 14:30:00,297.8,299.75,297.34,298.07,62451.0,297.8,299.75,297.34,298.07,62451.0
2020-03-17 14:40:00,298.15,299.51,291.26,291.26,44275.0,298.15,299.51,291.26,291.26,44275.0
2020-03-17 14:50:00,291.26,295.09,290.56,292.21,53908.0,291.26,295.09,290.56,292.21,53908.0
2020-03-17 15:00:00,291.93,291.94,286.13,289.19,47375.0,291.93,291.94,286.13,289.19,47375.0
2020-03-17 15:10:00,289.37,289.79,285.73,287.48,46248.0,289.37,289.79,285.73,287.48,46248.0
2020-03-17 15:20:00,287.93,287.93,284.14,285.58,59768.0,287.93,287.93,284.14,285.58,59768.0
2020-03-17 15:30:00,285.43,289.68,284.52,288.17,69394.0,285.43,289.68,284.52,288.17,69394.0
2020-03-17 15:40:00,288.48,292.49,286.66,286.66,86863.0,288.48,292.49,286.66,286.66,86863.0
2020-03-17 15:50:00,287.15,288.89,279.76,287.42,305360.0,287.15,288.89,279.76,287.42,305360.0
2020-03-18 09:30:00,266.0,269.99,260.1,269.98,146097.0,266.0,269.99,260.1,269.98,146097.0
2020-03-18 09:40:00,269.81,276.98,263.03,263.07,136390.0,269.81,276.98,263.03,263.07,136390.0
2020-03-18 09:50:00,263.43,270.11,263.01,268.89,182429.0,263.43,270.11,263.01,268.89,182429.0
2020-03-18 10:00:00,268.78,274.89,267.95,272.62,66499.0,268.78,274.89,267.95,272.62,66499.0
2020-03-18 10:10:00,272.95,273.74,270.84,271.12,45867.0,272.95,273.74,270.84,271.12,45867.0
2020-03-18 10:20:00,271.26,271.74,268.42,270.68,50987.0,271.26,271.74,268.42,270.68,50987.0
2020-03-18 10:30:00,270.27,271.19,266.89,267.6,45056.0,270.27,271.19,266.89,267.6,45056.0
2020-03-18 10:40:00,267.44,269.95,266.71,267.56,55046.0,267.44,269.95,266.71,267.56,55046.0
2020-03-18 10:50:00,267.1,267.22,260.33,263.1,52882.0,267.1,267.22,260.33,263.1,52882.0
2020-03-18 11:00:00,263.55,265.18,258.6,259.11,59372.0,263.55,265.18,258.6,259.11,59372.0
2020-03-18 11:10:00,259.15,259.49,258.0,259.13,64785.0,259.15,259.49,258.0,259.13,64785.0
2020-03-18 11:20:00,259.5,260.9,256.43,257.06,44850.0,259.5,260.9,256.43,257.06,44850.0
2020-03-18 11:30:00,257.23,260.35,256.72,258.04,56620.0,257.23,260.35,256.72,258.04,56620.0
2020-03-18 11:40:00,257.73,258.7,255.45,258.36,56301.0,257.73,258.7,255.45,258.36,56301.0
2020-03-18 11:50:00,258.97,264.01,258.97,261.73,31115.0,258.97,264.01,258.97,261.73,31115.0
2020-03-18 12:00:00,263.62,263.63,252.47,255.05,58902.0,263.62,263.63,252.47,255.05,58902.0
2020-03-18 12:10:00,254.14,255.29,249.23,250.52,56855.0,254.14,255.29,249.23,250.52,56855.0
2020-03-18 12:20:00,249.95,254.72,249.91,254.71,35568.0,249.95,254.72,249.91,254.71,35568.0
2020-03-18 12:30:00,254.08,254.62,250.08,250.37,33819.0,254.08,254.62,250.08,250.37,33819.0
2020-03-18 12:40:00,250.58,251.46,248.18,248.6,80178.0,250.58,251.46,248.18,248.6,80178.0
2020-03-18 12:50:00,248.55,249.56,246.66,246.66,33139.0,248.55,249.56,246.66,246.66,33139.0
2020-03-18 13:00:00,246.66,246.66,246.66,246.66,0.0,246.66,246.66,246.66,246.66,0.0
2020-03-18 13:10:00,245.94,247.98,244.53,245.7,95246.0,245.94,247.98,244.53,245.7,95246.0
2020-03-18 13:20:00,245.7,246.69,240.11,240.21,108715.0,245.7,246.69,240.11,240.21,108715.0
2020-03-18 13:30:00,240.63,248.41,238.93,248.28,99546.0,240.63,248.41,238.93,248.28,99546.0
2020-03-18 13:40:00,248.28,251.97,247.53,248.54,103787.0,248.28,251.97,247.53,248.54,103787.0
2020-03-18 13:50:00,248.59,250.59,248.39,249.35,70639.0,248.59,250.59,248.39,249.35,70639.0
2020-03-18 14:00:00,249.4,251.89,247.64,249.9,76826.0,249.4,251.89,247.64,249.9,76826.0
2020-03-18 14:10:00,250.24,251.59,248.0,249.33,47509.0,250.24,251.59,248.0,249.33,47509.0
2020-03-18 14:20:00,249.33,250.25,246.61,248.49,45045.0,249.33,250.25,246.61,248.49,45045.0
2020-03-18 14:30:00,248.52,253.97,248.28,253.97,27861.0,248.52,253.97,248.28,253.97,27861.0
2020-03-18 14:40:00,253.97,254.73,251.29,252.12,38737.0,253.97,254.73,251.29,252.12,38737.0
2020-03-18 14:50:00,252.01,257.99,251.15,257.01,71766.0,252.01,257.99,251.15,257.01,71766.0
2020-03-18 15:00:00,257.7,260.28,256.33,258.47,86527.0,257.7,260.28,256.33,258.47,86527.0
2020-03-18 15:10:00,258.48,264.55,258.45,264.55,154472.0,258.48,264.55,258.45,264.55,154472.0
2020-03-18 15:20:00,264.65,264.75,262.02,262.4,118491.0,264.65,264.75,262.02,262.4,118491.0
2020-03-18 15:30:00,262.39,264.79,260.2,262.6,113052.0,262.39,264.79,260.2,262.6,113052.0
2020-03-18 15:40:00,262.5,276.8,262.5,276.8,120652.0,262.5,276.8,262.5,276.8,120652.0
2020-03-18 15:50:00,276.56,279.94,269.18,278.16,332629.0,276.56,279.94,269.18,278.16,332629.0
2020-03-19 09:30:00,276.46,277.32,268.85,268.85,67409.0,276.46,277.32,268.85,268.85,67409.0
2020-03-19 09:40:00,268.05,268.98,258.01,263.09,67314.0,268.05,268.98,258.01,263.09,67314.0
2020-03-19 09:50:00,263.8,279.0,263.08,276.42,79638.0,263.8,279.0,263.08,276.42,79638.0
2020-03-19 10:00:00,276.45,277.44,266.61,275.78,50044.0,276.45,277.44,266.61,275.78,50044.0
2020-03-19 10:10:00,277.27,280.0,273.02,274.45,66805.0,277.27,280.0,273.02,274.45,66805.0
2020-03-19 10:20:00,274.72,276.95,274.0,275.76,40862.0,274.72,276.95,274.0,275.76,40862.0
2020-03-19 10:30:00,275.61,276.9,271.84,271.94,37067.0,275.61,276.9,271.84,271.94,37067.0
2020-03-19 10:40:00,272.17,272.42,268.46,269.56,34767.0,272.17,272.42,268.46,269.56,34767.0
2020-03-19 10:50:00,269.06,273.18,264.93,271.19,32267.0,269.06,273.18,264.93,271.19,32267.0
2020-03-19 11:00:00,272.99,274.74,267.82,267.95,28968.0,272.99,274.74,267.82,267.95,28968.0
2020-03-19 11:10:00,268.23,271.34,265.86,270.72,11891.0,268.23,271.34,265.86,270.72,11891.0
2020-03-19 11:20:00,270.86,277.21,270.41,277.08,29235.0,270.86,277.21,270.41,277.08,29235.0
2020-03-19 11:30:00,276.84,279.56,273.03,275.8,24400.0,276.84,279.56,273.03,275.8,24400.0
2020-03-19 11:40:00,275.99,278.1,275.46,278.0,22244.0,275.99,278.1,275.46,278.0,22244.0
2020-03-19 11:50:00,277.42,279.24,274.2,275.7,30861.0,277.42,279.24,274.2,275.7,30861.0
2020-03-19 12:00:00,275.17,277.99,273.69,276.8,24975.0,275.17,277.99,273.69,276.8,24975.0
2020-03-19 12:10:00,276.87,276.87,271.56,271.83,22141.0,276.87,276.87,271.56,271.83,22141.0
2020-03-19 12:20:00,272.35,275.0,271.08,274.99,19430.0,272.35,275.0,271.08,274.99,19430.0
2020-03-19 12:30:00,275.16,276.15,273.65,275.85,21733.0,275.16,276.15,273.65,275.85,21733.0
2020-03-19 12:40:00,275.6,280.97,275.09,279.65,29354.0,275.6,280.97,275.09,279.65,29354.0
2020-03-19 12:50:00,279.5,282.66,277.6,279.93,40331.0,279.5,282.66,277.6,279.93,40331.0
2020-03-19 13:00:00,279.67,280.79,279.03,279.13,23750.0,279.67,280.79,279.03,279.13,23750.0
2020-03-19 13:10:00,279.63,280.29,277.25,278.99,18021.0,279.63,280.29,277.25,278.99,18021.0
2020-03-19 13:20:00,278.93,282.92,278.93,281.32,36582.0,278.93,282.92,278.93,281.32,36582.0
2020-03-19 13:30:00,281.43,282.57,280.7,281.88,49839.0,281.43,282.57,280.7,281.88,49839.0
2020-03-19 13:40:00,282.63,283.78,281.26,283.78,39586.0,282.63,283.78,281.26,283.78,39586.0
2020-03-19 13:50:00,283.71,287.42,283.59,287.42,40334.0,283.71,287.42,283.59,287.42,40334.0
2020-03-19 14:00:00,288.11,290.0,281.44,281.44,36192.0,288.11,290.0,281.44,281.44,36192.0
2020-03-19 14:10:00,281.67,282.48,277.07,277.56,30963.0,281.67,282.48,277.07,277.56,30963.0
2020-03-19 14:20:00,277.75,283.79,276.95,283.21,39138.0,277.75,283.79,276.95,283.21,39138.0
2020-03-19 14:30:00,283.46,286.0,283.16,284.57,20983.0,283.46,286.0,283.16,284.57,20983.0
2020-03-19 14:40:00,284.88,287.83,284.51,287.05,36734.0,284.88,287.83,284.51,287.05,36734.0
2020-03-19 14:50:00,287.17,287.44,283.28,286.92,48174.0,287.17,287.44,283.28,286.92,48174.0
2020-03-19 15:00:00,287.32,287.32,283.39,283.47,44920.0,287.32,287.32,283.39,283.47,44920.0
2020-03-19 15:10:00,281.71,282.7,278.7,281.69,45985.0,281.71,282.7,278.7,281.69,45985.0
2020-03-19 15:20:00,281.69,286.01,281.3,284.59,30775.0,281.69,286.01,281.3,284.59,30775.0
2020-03-19 15:30:00,284.88,286.03,276.03,276.03,49875.0,284.88,286.03,276.03,276.03,49875.0
2020-03-19 15:40:00,275.39,279.55,271.23,278.68,74877.0,275.39,279.55,271.23,278.68,74877.0
2020-03-19 15:50:00,278.95,279.56,275.28,277.67,123819.0,278.95,279.56,275.28,277.67,123819.0
2020-03-20 09:30:00,276.06,284.68,276.06,283.76,180849.0,276.06,284.68,276.06,283.76,180849.0
2020-03-20 09:40:00,283.1,284.4,278.4,278.67,54974.0,283.1,284.4,278.4,278.67,54974.0
2020-03-20 09:50:00,278.9,280.6,275.52,278.08,89746.0,278.9,280.6,275.52,278.08,89746.0
2020-03-20 10:00:00,278.4,279.65,268.45,269.19,127041.0,278.4,279.65,268.45,269.19,127041.0
2020-03-20 10:10:00,269.17,272.18,268.82,270.43,53535.0,269.17,272.18,268.82,270.43,53535.0
2020-03-20 10:20:00,270.6,273.6,269.93,271.32,66665.0,270.6,273.6,269.93,271.32,66665.0
2020-03-20 10:30:00,271.97,275.97,271.44,273.84,57022.0,271.97,275.97,271.44,273.84,57022.0
2020-03-20 10:40:00,274.68,275.96,272.74,275.96,39539.0,274.68,275.96,272.74,275.96,39539.0
2020-03-20 10:50:00,275.78,278.38,274.83,278.38,34221.0,275.78,278.38,274.83,278.38,34221.0
2020-03-20 11:00:00,277.98,279.39,277.02,278.45,33946.0,277.98,279.39,277.02,278.45,33946.0
2020-03-20 11:10:00,278.56,280.0,277.52,279.03,50926.0,278.56,280.0,277.52,279.03,50926.0
2020-03-20 11:20:00,278.62,278.99,274.08,275.81,32007.0,278.62,278.99,274.08,275.81,32007.0
2020-03-20 11:30:00,275.86,277.23,274.55,275.96,22307.0,275.86,277.23,274.55,275.96,22307.0
2020-03-20 11:40:00,275.63,276.67,274.58,276.41,55196.0,275.63,276.67,274.58,276.41,55196.0
2020-03-20 11:50:00,275.94,278.0,275.9,277.69,43201.0,275.94,278.0,275.9,277.69,43201.0
2020-03-20 12:00:00,277.69,279.0,274.97,274.97,33468.0,277.69,279.0,274.97,274.97,33468.0
2020-03-20 12:10:00,274.49,275.83,270.37,270.85,33279.0,274.49,275.83,270.37,270.85,33279.0
2020-03-20 12:20:00,270.94,271.4,267.6,268.5,21859.0,270.94,271.4,267.6,268.5,21859.0
2020-03-20 12:30:00,268.43,272.23,267.99,269.39,29991.0,268.43,272.23,267.99,269.39,29991.0
2020-03-20 12:40:00,269.59,270.23,267.36,270.09,22414.0,269.59,270.23,267.36,270.09,22414.0
2020-03-20 12:50:00,270.42,272.5,270.23,270.46,21509.0,270.42,272.5,270.23,270.46,21509.0
2020-03-20 13:00:00,270.0,271.8,269.24,271.35,20419.0,270.0,271.8,269.24,271.35,20419.0
2020-03-20 13:10:00,271.6,272.41,269.44,271.2,24771.0,271.6,272.41,269.44,271.2,24771.0
2020-03-20 13:20:00,271.18,271.71,268.1,268.83,21717.0,271.18,271.71,268.1,268.83,21717.0
2020-03-20 13:30:00,268.86,271.42,268.79,270.56,17718.0,268.86,271.42,268.79,270.56,17718.0
2020-03-20 13:40:00,270.54,271.17,269.0,269.0,22388.0,270.54,271.17,269.0,269.0,22388.0
2020-03-20 13:50:00,269.48,270.21,268.55,270.02,16776.0,269.48,270.21,268.55,270.02,16776.0
2020-03-20 14:00:00,269.67,270.57,268.16,269.34,20921.0,269.67,270.57,268.16,269.34,20921.0
2020-03-20 14:10:00,269.23,269.25,263.22,264.2,44444.0,269.23,269.25,263.22,264.2,44444.0
2020-03-20 14:20:00,264.44,265.85,262.31,263.55,59840.0,264.44,265.85,262.31,263.55,59840.0
2020-03-20 14:30:00,263.55,265.32,262.74,264.37,34027.0,263.55,265.32,262.74,264.37,34027.0
2020-03-20 14:40:00,264.37,266.96,262.55,266.72,36005.0,264.37,266.96,262.55,266.72,36005.0
2020-03-20 14:50:00,266.87,267.01,262.7,264.07,38668.0,266.87,267.01,262.7,264.07,38668.0
2020-03-20 15:00:00,264.7,266.08,264.01,264.44,32216.0,264.7,266.08,264.01,264.44,32216.0
2020-03-20 15:10:00,264.63,265.06,259.59,259.59,49692.0,264.63,265.06,259.59,259.59,49692.0
2020-03-20 15:20:00,259.83,262.29,258.9,261.74,111956.0,259.83,262.29,258.9,261.74,111956.0
2020-03-20 15:30:00,261.94,262.56,258.58,259.38,88819.0,261.94,262.56,258.58,259.38,88819.0
2020-03-20 15:40:00,259.53,260.43,255.52,255.99,142261.0,259.53,260.43,255.52,255.99,142261.0
2020-03-20 15:50:00,255.78,256.36,252.25,254.1,262183.0,255.78,256.36,252.25,254.1,262183.0
2020-03-23 09:30:00,254.9,255.73,242.01,242.42,121839.0,254.9,255.73,242.01,242.42,121839.0
2020-03-23 09:40:00,242.97,249.65,240.16,246.75,102109.0,242.97,249.65,240.16,246.75,102109.0
2020-03-23 09:50:00,246.62,250.57,246.07,250.34,82611.0,246.62,250.57,246.07,250.34,82611.0
2020-03-23 10:00:00,250.34,254.31,250.29,253.81,83274.0,250.34,254.31,250.29,253.81,83274.0
2020-03-23 10:10:00,253.99,257.43,251.79,252.0,50476.0,253.99,257.43,251.79,252.0,50476.0
2020-03-23 10:20:00,251.88,253.43,250.05,252.47,28003.0,251.88,253.43,250.05,252.47,28003.0
2020-03-23 10:30:00,252.33,254.33,251.38,253.77,39573.0,252.33,254.33,251.38,253.77,39573.0
2020-03-23 10:40:00,253.78,255.74,251.96,252.88,30095.0,253.78,255.74,251.96,252.88,30095.0
2020-03-23 10:50:00,252.33,252.83,249.01,249.59,51497.0,252.33,252.83,249.01,249.59,51497.0
2020-03-23 11:00:00,249.28,251.56,248.56,250.94,56847.0,249.28,251.56,248.56,250.94,56847.0
2020-03-23 11:10:00,250.74,252.09,247.05,247.61,75960.0,250.74,252.09,247.05,247.61,75960.0
2020-03-23 11:20:00,247.99,248.08,245.0,246.11,46754.0,247.99,248.08,245.0,246.11,46754.0
2020-03-23 11:30:00,246.11,248.76,245.7,245.91,60310.0,246.11,248.76,245.7,245.91,60310.0
2020-03-23 11:40:00,246.12,246.37,243.59,245.6,23119.0,246.12,246.37,243.59,245.6,23119.0
2020-03-23 11:50:00,245.18,249.31,244.74,248.8,25324.0,245.18,249.31,244.74,248.8,25324.0
2020-03-23 12:00:00,249.06,251.98,248.66,248.66,20759.0,249.06,251.98,248.66,248.66,20759.0
2020-03-23 12:10:00,248.08,254.21,247.29,253.5,37066.0,248.08,254.21,247.29,253.5,37066.0
2020-03-23 12:20:00,253.66,254.8,251.5,252.41,19005.0,253.66,254.8,251.5,252.41,19005.0
2020-03-23 12:30:00,252.3,253.38,251.09,251.87,31399.0,252.3,253.38,251.09,251.87,31399.0
2020-03-23 12:40:00,251.98,256.85,251.58,256.84,33090.0,251.98,256.85,251.58,256.84,33090.0
2020-03-23 12:50:00,256.34,259.16,254.13,257.36,17944.0,256.34,259.16,254.13,257.36,17944.0
2020-03-23 13:00:00,257.9,257.9,254.94,256.75,11737.0,257.9,257.9,254.94,256.75,11737.0
2020-03-23 13:10:00,256.8,260.39,256.79,258.8,19352.0,256.8,260.39,256.79,258.8,19352.0
2020-03-23 13:20:00,258.83,259.44,255.48,256.37,16330.0,258.83,259.44,255.48,256.37,16330.0
2020-03-23 13:30:00,255.4,255.57,252.11,253.28,23708.0,255.4,255.57,252.11,253.28,23708.0
2020-03-23 13:40:00,252.94,257.26,251.56,256.59,17439.0,252.94,257.26,251.56,256.59,17439.0
2020-03-23 13:50:00,256.45,256.84,250.5,252.14,34850.0,256.45,256.84,250.5,252.14,34850.0
2020-03-23 14:00:00,251.83,254.72,249.56,251.67,28746.0,251.83,254.72,249.56,251.67,28746.0
2020-03-23 14:10:00,251.2,254.72,250.71,251.97,18404.0,251.2,254.72,250.71,251.97,18404.0
2020-03-23 14:20:00,251.8,253.82,249.59,253.74,49216.0,251.8,253.82,249.59,253.74,49216.0
2020-03-23 14:30:00,253.4,253.51,250.27,250.81,21806.0,253.4,253.51,250.27,250.81,21806.0
2020-03-23 14:40:00,250.82,255.5,250.82,255.08,38348.0,250.82,255.5,250.82,255.08,38348.0
2020-03-23 14:50:00,254.67,255.03,250.15,250.52,35362.0,254.67,255.03,250.15,250.52,35362.0
2020-03-23 15:00:00,250.77,254.56,250.0,252.26,46707.0,250.77,254.56,250.0,252.26,46707.0
2020-03-23 15:10:00,252.27,252.27,249.94,250.99,31259.0,252.27,252.27,249.94,250.99,31259.0
2020-03-23 15:20:00,251.19,251.3,249.26,250.03,42836.0,251.19,251.3,249.26,250.03,42836.0
2020-03-23 15:30:00,250.13,253.6,249.52,252.32,50776.0,250.13,253.6,249.52,252.32,50776.0
2020-03-23 15:40:00,252.02,254.58,251.69,253.13,116871.0,252.02,254.58,251.69,253.13,116871.0
2020-03-23 15:50:00,252.93,258.18,252.8,255.26,199558.0,252.93,258.18,252.8,255.26,199558.0
2020-03-24 09:30:00,275.58,277.32,270.83,275.65,116436.0,275.58,277.32,270.83,275.65,116436.0
2020-03-24 09:40:00,275.77,277.59,273.77,275.11,78100.0,275.77,277.59,273.77,275.11,78100.0
2020-03-24 09:50:00,274.41,277.73,272.7,274.01,45346.0,274.41,277.73,272.7,274.01,45346.0
2020-03-24 10:00:00,273.95,275.19,272.54,273.42,43743.0,273.95,275.19,272.54,273.42,43743.0
2020-03-24 10:10:00,274.38,276.34,273.26,275.91,27984.0,274.38,276.34,273.26,275.91,27984.0
2020-03-24 10:20:00,276.05,279.0,275.89,277.37,46339.0,276.05,279.0,275.89,277.37,46339.0
2020-03-24 10:30:00,277.26,279.24,276.48,277.58,24746.0,277.26,279.24,276.48,277.58,24746.0
2020-03-24 10:40:00,277.6,278.41,274.47,274.79,28345.0,277.6,278.41,274.47,274.79,28345.0
2020-03-24 10:50:00,274.63,277.32,274.57,277.18,31575.0,274.63,277.32,274.57,277.18,31575.0
2020-03-24 11:00:00,277.26,279.68,275.75,277.36,69498.0,277.26,279.68,275.75,277.36,69498.0
2020-03-24 11:10:00,277.41,278.83,275.61,275.61,52863.0,277.41,278.83,275.61,275.61,52863.0
2020-03-24 11:20:00,275.33,276.76,274.37,275.75,20841.0,275.33,276.76,274.37,275.75,20841.0
2020-03-24 11:30:00,275.44,277.32,275.43,277.22,58874.0,275.44,277.32,275.43,277.22,58874.0
2020-03-24 11:40:00,276.94,277.17,275.01,275.36,62708.0,276.94,277.17,275.01,275.36,62708.0
2020-03-24 11:50:00,275.35,278.84,274.41,277.98,77282.0,275.35,278.84,274.41,277.98,77282.0
2020-03-24 12:00:00,278.48,281.8,277.23,281.33,97190.0,278.48,281.8,277.23,281.33,97190.0
2020-03-24 12:10:00,280.99,283.6,278.59,279.18,85593.0,280.99,283.6,278.59,279.18,85593.0
2020-03-24 12:20:00,279.46,281.4,278.78,281.09,36434.0,279.46,281.4,278.78,281.09,36434.0
2020-03-24 12:30:00,280.73,280.95,278.5,280.47,54378.0,280.73,280.95,278.5,280.47,54378.0
2020-03-24 12:40:00,280.07,280.07,275.31,276.15,31646.0,280.07,280.07,275.31,276.15,31646.0
2020-03-24 12:50:00,276.03,276.04,272.93,272.93,59234.0,276.03,276.04,272.93,272.93,59234.0
2020-03-24 13:00:00,273.05,275.32,271.39,271.39,19253.0,273.05,275.32,271.39,271.39,19253.0
2020-03-24 13:10:00,271.38,272.82,270.31,271.25,20583.0,271.38,272.82,270.31,271.25,20583.0
2020-03-24 13:20:00,271.41,274.46,269.76,273.71,28392.0,271.41,274.46,269.76,273.71,28392.0
2020-03-24 13:30:00,273.71,274.87,273.67,274.07,18175.0,273.71,274.87,273.67,274.07,18175.0
2020-03-24 13:40:00,273.95,274.03,270.99,270.99,16424.0,273.95,274.03,270.99,270.99,16424.0
2020-03-24 13:50:00,270.74,272.24,269.45,271.11,14875.0,270.74,272.24,269.45,271.11,14875.0
2020-03-24 14:00:00,271.16,271.41,268.54,269.06,55741.0,271.16,271.41,268.54,269.06,55741.0
2020-03-24 14:10:00,269.23,272.44,268.7,271.24,45900.0,269.23,272.44,268.7,271.24,45900.0
2020-03-24 14:20:00,271.02,272.52,270.7,271.39,67673.0,271.02,272.52,270.7,271.39,67673.0
2020-03-24 14:30:00,271.23,273.39,270.94,272.99,59224.0,271.23,273.39,270.94,272.99,59224.0
2020-03-24 14:40:00,272.84,273.35,270.16,270.67,30950.0,272.84,273.35,270.16,270.67,30950.0
2020-03-24 14:50:00,270.78,273.54,270.4,273.0,73214.0,270.78,273.54,270.4,273.0,73214.0
2020-03-24 15:00:00,272.98,274.35,272.11,274.16,81702.0,272.98,274.35,272.11,274.16,81702.0
2020-03-24 15:10:00,273.7,274.41,271.53,273.22,52836.0,273.7,274.41,271.53,273.22,52836.0
2020-03-24 15:20:00,272.86,273.11,271.82,272.79,34558.0,272.86,273.11,271.82,272.79,34558.0
2020-03-24 15:30:00,273.01,274.4,272.1,273.7,46674.0,273.01,274.4,272.1,273.7,46674.0
2020-03-24 15:40:00,274.05,274.49,270.86,271.86,127581.0,274.05,274.49,270.86,271.86,127581.0
2020-03-24 15:50:00,271.75,272.67,270.0,271.76,263065.0,271.75,272.67,270.0,271.76,263065.0
2020-03-25 09:30:00,272.35,275.83,266.52,274.74,82794.0,272.35,275.83,266.52,274.74,82794.0
2020-03-25 09:40:00,274.32,276.24,270.5,271.15,72116.0,274.32,276.24,270.5,271.15,72116.0
2020-03-25 09:50:00,271.0,272.15,267.03,267.32,48958.0,271.0,272.15,267.03,267.32,48958.0
2020-03-25 10:00:00,267.05,267.05,261.0,262.87,44186.0,267.05,267.05,261.0,262.87,44186.0
2020-03-25 10:10:00,263.11,263.11,258.05,258.25,129941.0,263.11,263.11,258.05,258.25,129941.0
2020-03-25 10:20:00,258.17,260.68,257.32,260.13,121276.0,258.17,260.68,257.32,260.13,121276.0
2020-03-25 10:30:00,260.18,266.37,259.31,265.99,90466.0,260.18,266.37,259.31,265.99,90466.0
2020-03-25 10:40:00,266.3,266.57,262.42,265.2,78169.0,266.3,266.57,262.42,265.2,78169.0
2020-03-25 10:50:00,264.8,266.72,264.18,266.7,62036.0,264.8,266.72,264.18,266.7,62036.0
2020-03-25 11:00:00,266.41,270.49,265.43,270.33,41803.0,266.41,270.49,265.43,270.33,41803.0
2020-03-25 11:10:00,270.49,271.96,268.41,271.15,41753.0,270.49,271.96,268.41,271.15,41753.0
2020-03-25 11:20:00,271.86,274.66,270.16,272.22,37892.0,271.86,274.66,270.16,272.22,37892.0
2020-03-25 11:30:00,272.5,272.51,269.82,271.37,34814.0,272.5,272.51,269.82,271.37,34814.0
2020-03-25 11:40:00,270.88,271.47,266.08,271.07,37948.0,270.88,271.47,266.08,271.07,37948.0
2020-03-25 11:50:00,271.05,271.32,269.17,269.27,22503.0,271.05,271.32,269.17,269.27,22503.0
2020-03-25 12:00:00,269.78,273.75,269.49,272.66,14696.0,269.78,273.75,269.49,272.66,14696.0
2020-03-25 12:10:00,272.61,273.73,271.88,272.76,23161.0,272.61,273.73,271.88,272.76,23161.0
2020-03-25 12:20:00,272.67,273.58,272.36,272.49,25251.0,272.67,273.58,272.36,272.49,25251.0
2020-03-25 12:30:00,272.31,273.15,270.94,271.68,36363.0,272.31,273.15,270.94,271.68,36363.0
2020-03-25 12:40:00,271.59,273.2,271.36,272.89,17582.0,271.59,273.2,271.36,272.89,17582.0
2020-03-25 12:50:00,272.89,273.37,271.0,271.81,33824.0,272.89,273.37,271.0,271.81,33824.0
2020-03-25 13:00:00,272.05,273.78,271.92,273.2,42610.0,272.05,273.78,271.92,273.2,42610.0
2020-03-25 13:10:00,273.4,274.0,272.86,273.6,44837.0,273.4,274.0,272.86,273.6,44837.0
2020-03-25 13:20:00,273.32,273.81,271.77,273.43,27612.0,273.32,273.81,271.77,273.43,27612.0
2020-03-25 13:30:00,272.94,273.65,271.49,273.64,27405.0,272.94,273.65,271.49,273.64,27405.0
2020-03-25 13:40:00,273.5,274.45,272.69,273.69,79297.0,273.5,274.45,272.69,273.69,79297.0
2020-03-25 13:50:00,273.43,274.32,272.28,272.96,47217.0,273.43,274.32,272.28,272.96,47217.0
2020-03-25 14:00:00,273.42,273.67,270.51,270.85,37350.0,273.42,273.67,270.51,270.85,37350.0
2020-03-25 14:10:00,271.15,277.93,270.63,277.93,54394.0,271.15,277.93,270.63,277.93,54394.0
2020-03-25 14:20:00,278.57,278.95,276.86,277.21,101967.0,278.57,278.95,276.86,277.21,101967.0
2020-03-25 14:30:00,277.17,277.17,273.52,275.13,40669.0,277.17,277.17,273.52,275.13,40669.0
2020-03-25 14:40:00,275.52,275.52,271.17,274.11,56642.0,275.52,275.52,271.17,274.11,56642.0
2020-03-25 14:50:00,274.47,275.18,271.53,273.94,34155.0,274.47,275.18,271.53,273.94,34155.0
2020-03-25 15:00:00,274.24,275.38,271.86,273.22,25486.0,274.24,275.38,271.86,273.22,25486.0
2020-03-25 15:10:00,272.66,273.87,272.04,272.79,30668.0,272.66,273.87,272.04,272.79,30668.0
2020-03-25 15:20:00,272.4,272.95,270.78,272.03,43228.0,272.4,272.95,270.78,272.03,43228.0
2020-03-25 15:30:00,272.17,274.83,271.69,271.91,41636.0,272.17,274.83,271.69,271.91,41636.0
2020-03-25 15:40:00,271.71,272.47,267.54,268.4,54227.0,271.71,272.47,267.54,268.4,54227.0
2020-03-25 15:50:00,267.53,268.37,264.83,264.87,174310.0,267.53,268.37,264.83,264.87,174310.0
2020-03-26 09:30:00,269.69,273.96,268.93,271.0,72685.0,269.69,273.96,268.93,271.0,72685.0
2020-03-26 09:40:00,271.23,272.8,269.78,271.61,56764.0,271.23,272.8,269.78,271.61,56764.0
2020-03-26 09:50:00,271.2,275.85,267.98,273.85,72271.0,271.2,275.85,267.98,273.85,72271.0
2020-03-26 10:00:00,273.82,275.21,272.5,273.71,41122.0,273.82,275.21,272.5,273.71,41122.0
2020-03-26 10:10:00,273.83,274.16,271.37,274.0,29240.0,273.83,274.16,271.37,274.0,29240.0
2020-03-26 10:20:00,273.97,274.06,272.0,273.1,38265.0,273.97,274.06,272.0,273.1,38265.0
2020-03-26 10:30:00,273.27,277.12,273.01,273.3,108018.0,273.27,277.12,273.01,273.3,108018.0
2020-03-26 10:40:00,273.21,276.0,273.1,274.21,53353.0,273.21,276.0,273.1,274.21,53353.0
2020-03-26 10:50:00,274.17,275.35,272.22,274.85,32812.0,274.17,275.35,272.22,274.85,32812.0
2020-03-26 11:00:00,275.45,276.43,273.1,273.36,19894.0,275.45,276.43,273.1,273.36,19894.0
2020-03-26 11:10:00,273.59,283.66,273.39,283.06,161271.0,273.59,283.66,273.39,283.06,161271.0
2020-03-26 11:20:00,282.86,286.84,280.64,286.55,181490.0,282.86,286.84,280.64,286.55,181490.0
2020-03-26 11:30:00,286.16,291.61,285.8,290.87,114431.0,286.16,291.61,285.8,290.87,114431.0
2020-03-26 11:40:00,291.47,293.76,287.55,289.52,99289.0,291.47,293.76,287.55,289.52,99289.0
2020-03-26 11:50:00,289.54,289.64,286.0,288.81,84257.0,289.54,289.64,286.0,288.81,84257.0
2020-03-26 12:00:00,289.11,290.3,285.77,289.77,101555.0,289.11,290.3,285.77,289.77,101555.0
2020-03-26 12:10:00,290.0,290.61,288.28,289.78,108874.0,290.0,290.61,288.28,289.78,108874.0
2020-03-26 12:20:00,289.94,291.73,289.21,291.04,51896.0,289.94,291.73,289.21,291.04,51896.0
2020-03-26 12:30:00,290.89,291.57,290.35,291.49,24292.0,290.89,291.57,290.35,291.49,24292.0
2020-03-26 12:40:00,291.26,291.48,289.55,290.29,47207.0,291.26,291.48,289.55,290.29,47207.0
2020-03-26 12:50:00,290.29,291.79,289.65,290.09,21605.0,290.29,291.79,289.65,290.09,21605.0
2020-03-26 13:00:00,290.21,290.91,289.07,289.37,32715.0,290.21,290.91,289.07,289.37,32715.0
2020-03-26 13:10:00,289.31,289.99,286.37,287.07,51201.0,289.31,289.99,286.37,287.07,51201.0
2020-03-26 13:20:00,286.9,286.9,284.3,285.2,29347.0,286.9,286.9,284.3,285.2,29347.0
2020-03-26 13:30:00,285.05,286.0,282.78,285.99,53839.0,285.05,286.0,282.78,285.99,53839.0
2020-03-26 13:40:00,286.3,288.14,285.74,287.72,54725.0,286.3,288.14,285.74,287.72,54725.0
2020-03-26 13:50:00,288.12,288.84,287.6,288.11,32196.0,288.12,288.84,287.6,288.11,32196.0
2020-03-26 14:00:00,288.19,292.25,288.19,290.15,52957.0,288.19,292.25,288.19,290.15,52957.0
2020-03-26 14:10:00,289.99,291.09,288.41,290.45,29106.0,289.99,291.09,288.41,290.45,29106.0
2020-03-26 14:20:00,290.55,292.22,289.96,291.37,46722.0,290.55,292.22,289.96,291.37,46722.0
2020-03-26 14:30:00,291.39,292.26,289.77,291.23,39630.0,291.39,292.26,289.77,291.23,39630.0
2020-03-26 14:40:00,291.26,293.16,289.2,292.05,32695.0,291.26,293.16,289.2,292.05,32695.0
2020-03-26 14:50:00,291.71,292.52,289.9,291.24,31429.0,291.71,292.52,289.9,291.24,31429.0
2020-03-26 15:00:00,291.36,291.8,290.48,290.92,43661.0,291.36,291.8,290.48,290.92,43661.0
2020-03-26 15:10:00,291.24,292.16,290.86,291.48,47213.0,291.24,292.16,290.86,291.48,47213.0
2020-03-26 15:20:00,291.47,292.7,291.21,292.26,43648.0,291.47,292.7,291.21,292.26,43648.0
2020-03-26 15:30:00,292.27,293.21,289.19,290.35,57619.0,292.27,293.21,289.19,290.35,57619.0
2020-03-26 15:40:00,290.66,292.13,289.72,291.25,74800.0,290.66,292.13,289.72,291.25,74800.0
2020-03-26 15:50:00,291.41,295.0,290.0,292.22,152893.0,291.41,295.0,290.0,292.22,152893.0
2020-03-27 09:30:00,284.13,284.13,277.07,278.63,123483.0,284.13,284.13,277.07,278.63,123483.0
2020-03-27 09:40:00,278.18,278.18,270.52,273.39,119137.0,278.18,278.18,270.52,273.39,119137.0
2020-03-27 09:50:00,273.41,275.59,272.03,274.55,85995.0,273.41,275.59,272.03,274.55,85995.0
2020-03-27 10:00:00,274.66,275.32,273.29,274.87,57514.0,274.66,275.32,273.29,274.87,57514.0
2020-03-27 10:10:00,274.99,276.9,273.39,274.0,69954.0,274.99,276.9,273.39,274.0,69954.0
2020-03-27 10:20:00,274.17,275.79,271.25,272.9,45959.0,274.17,275.79,271.25,272.9,45959.0
2020-03-27 10:30:00,272.95,273.86,271.33,272.16,30674.0,272.95,273.86,271.33,272.16,30674.0
2020-03-27 10:40:00,272.15,273.48,271.5,272.42,32073.0,272.15,273.48,271.5,272.42,32073.0
2020-03-27 10:50:00,272.12,273.72,271.06,273.07,102806.0,272.12,273.72,271.06,273.07,102806.0
2020-03-27 11:00:00,273.14,276.14,273.03,275.9,66820.0,273.14,276.14,273.03,275.9,66820.0
2020-03-27 11:10:00,276.14,280.11,275.48,278.14,51323.0,276.14,280.11,275.48,278.14,51323.0
2020-03-27 11:20:00,278.18,278.55,276.14,276.26,30885.0,278.18,278.55,276.14,276.26,30885.0
2020-03-27 11:30:00,275.99,276.14,273.44,274.82,50861.0,275.99,276.14,273.44,274.82,50861.0
2020-03-27 11:40:00,274.85,275.36,274.0,274.5,27202.0,274.85,275.36,274.0,274.5,27202.0
2020-03-27 11:50:00,274.49,275.77,273.5,273.63,30710.0,274.49,275.77,273.5,273.63,30710.0
2020-03-27 12:00:00,273.54,274.09,271.45,271.52,38215.0,273.54,274.09,271.45,271.52,38215.0
2020-03-27 12:10:00,271.5,271.78,270.67,270.67,42627.0,271.5,271.78,270.67,270.67,42627.0
2020-03-27 12:20:00,270.75,271.17,270.13,270.63,62347.0,270.75,271.17,270.13,270.63,62347.0
2020-03-27 12:30:00,270.68,273.6,269.46,272.21,69119.0,270.68,273.6,269.46,272.21,69119.0
2020-03-27 12:40:00,272.28,273.48,271.6,273.12,49099.0,272.28,273.48,271.6,273.12,49099.0
2020-03-27 12:50:00,272.99,275.09,272.63,275.0,31327.0,272.99,275.09,272.63,275.0,31327.0
2020-03-27 13:00:00,275.32,275.86,274.51,274.51,25852.0,275.32,275.86,274.51,274.51,25852.0
2020-03-27 13:10:00,274.51,275.21,273.81,274.71,15210.0,274.51,275.21,273.81,274.71,15210.0
2020-03-27 13:20:00,274.81,275.5,274.14,274.61,24412.0,274.81,275.5,274.14,274.61,24412.0
2020-03-27 13:30:00,274.67,277.27,274.36,277.26,33337.0,274.67,277.27,274.36,277.26,33337.0
2020-03-27 13:40:00,277.3,278.94,277.11,278.74,60736.0,277.3,278.94,277.11,278.74,60736.0
2020-03-27 13:50:00,278.86,278.86,276.22,276.5,20901.0,278.86,278.86,276.22,276.5,20901.0
2020-03-27 14:00:00,276.41,276.57,274.24,274.3,25335.0,276.41,276.57,274.24,274.3,25335.0
2020-03-27 14:10:00,274.32,275.9,274.32,275.86,13843.0,274.32,275.9,274.32,275.86,13843.0
2020-03-27 14:20:00,275.52,276.68,275.15,275.98,27301.0,275.52,276.68,275.15,275.98,27301.0
2020-03-27 14:30:00,276.26,277.3,275.52,276.75,22465.0,276.26,277.3,275.52,276.75,22465.0
2020-03-27 14:40:00,276.59,276.75,274.6,276.4,23808.0,276.59,276.75,274.6,276.4,23808.0
2020-03-27 14:50:00,276.62,277.42,275.63,276.61,40767.0,276.62,277.42,275.63,276.61,40767.0
2020-03-27 15:00:00,276.5,278.52,275.77,278.09,37209.0,276.5,278.52,275.77,278.09,37209.0
2020-03-27 15:10:00,277.93,279.42,276.77,279.11,34954.0,277.93,279.42,276.77,279.11,34954.0
2020-03-27 15:20:00,278.84,281.28,278.46,279.69,42161.0,278.84,281.28,278.46,279.69,42161.0
2020-03-27 15:30:00,279.65,279.65,277.02,277.85,40608.0,279.65,279.65,277.02,277.85,40608.0
2020-03-27 15:40:00,277.88,278.51,273.88,274.2,69016.0,277.88,278.51,273.88,274.2,69016.0
2020-03-27 15:50:00,273.99,274.72,272.75,274.0,198891.0,273.99,274.72,272.75,274.0,198891.0
2020-03-30 09:30:00,277.77,281.97,277.5,277.5,100399.0,277.77,281.97,277.5,277.5,100399.0
2020-03-30 09:40:00,277.21,279.52,275.2,277.47,70092.0,277.21,279.52,275.2,277.47,70092.0
2020-03-30 09:50:00,277.58,280.5,277.41,279.89,37250.0,277.58,280.5,277.41,279.89,37250.0
2020-03-30 10:00:00,279.98,287.87,279.93,286.35,52300.0,279.98,287.87,279.93,286.35,52300.0
2020-03-30 10:10:00,286.93,286.93,282.91,285.23,67303.0,286.93,286.93,282.91,285.23,67303.0
2020-03-30 10:20:00,285.18,285.93,283.69,283.69,15960.0,285.18,285.93,283.69,283.69,15960.0
2020-03-30 10:30:00,283.47,287.99,283.25,287.23,31845.0,283.47,287.99,283.25,287.23,31845.0
2020-03-30 10:40:00,287.25,289.1,286.97,287.25,26380.0,287.25,289.1,286.97,287.25,26380.0
2020-03-30 10:50:00,287.46,287.46,283.21,284.43,26181.0,287.46,287.46,283.21,284.43,26181.0
2020-03-30 11:00:00,283.98,287.5,283.98,287.06,13883.0,283.98,287.5,283.98,287.06,13883.0
2020-03-30 11:10:00,287.04,288.22,285.56,287.22,32975.0,287.04,288.22,285.56,287.22,32975.0
2020-03-30 11:20:00,287.37,289.0,287.28,289.0,18960.0,287.37,289.0,287.28,289.0,18960.0
2020-03-30 11:30:00,288.95,289.62,287.37,287.66,49909.0,288.95,289.62,287.37,287.66,49909.0
2020-03-30 11:40:00,287.45,288.59,287.43,288.06,25961.0,287.45,288.59,287.43,288.06,25961.0
2020-03-30 11:50:00,287.95,288.6,287.14,288.15,21020.0,287.95,288.6,287.14,288.15,21020.0
2020-03-30 12:00:00,288.22,288.28,286.5,286.55,39939.0,288.22,288.28,286.5,286.55,39939.0
2020-03-30 12:10:00,286.55,288.14,286.28,288.14,39503.0,286.55,288.14,286.28,288.14,39503.0
2020-03-30 12:20:00,287.97,289.38,287.26,289.28,24681.0,287.97,289.38,287.26,289.28,24681.0
2020-03-30 12:30:00,289.31,290.55,289.24,289.76,32384.0,289.31,290.55,289.24,289.76,32384.0
2020-03-30 12:40:00,289.69,290.0,289.01,289.32,23127.0,289.69,290.0,289.01,289.32,23127.0
2020-03-30 12:50:00,289.44,292.7,289.44,291.65,36895.0,289.44,292.7,289.44,291.65,36895.0
2020-03-30 13:00:00,291.81,291.81,289.46,289.65,24133.0,291.81,291.81,289.46,289.65,24133.0
2020-03-30 13:10:00,289.63,289.82,286.54,287.56,35006.0,289.63,289.82,286.54,287.56,35006.0
2020-03-30 13:20:00,287.57,288.87,287.57,288.13,13634.0,287.57,288.87,287.57,288.13,13634.0
2020-03-30 13:30:00,288.17,289.12,288.1,289.12,29592.0,288.17,289.12,288.1,289.12,29592.0
2020-03-30 13:40:00,289.25,289.73,288.04,289.6,84265.0,289.25,289.73,288.04,289.6,84265.0
2020-03-30 13:50:00,289.56,290.49,289.16,290.16,55065.0,289.56,290.49,289.16,290.16,55065.0
2020-03-30 14:00:00,290.2,290.5,287.74,289.07,93448.0,290.2,290.5,287.74,289.07,93448.0
2020-03-30 14:10:00,289.06,289.06,287.11,288.38,29955.0,289.06,289.06,287.11,288.38,29955.0
2020-03-30 14:20:00,288.28,289.44,287.1,288.86,76512.0,288.28,289.44,287.1,288.86,76512.0
2020-03-30 14:30:00,288.53,290.0,287.86,289.62,48216.0,288.53,290.0,287.86,289.62,48216.0
2020-03-30 14:40:00,289.75,290.87,289.03,290.77,41824.0,289.75,290.87,289.03,290.77,41824.0
2020-03-30 14:50:00,290.88,291.0,289.63,289.71,33985.0,290.88,291.0,289.63,289.71,33985.0
2020-03-30 15:00:00,289.82,290.47,289.35,290.16,46208.0,289.82,290.47,289.35,290.16,46208.0
2020-03-30 15:10:00,290.27,291.0,289.85,290.08,41921.0,290.27,291.0,289.85,290.08,41921.0
2020-03-30 15:20:00,290.22,290.44,288.25,289.61,32517.0,290.22,290.44,288.25,289.61,32517.0
2020-03-30 15:30:00,289.89,290.32,288.25,289.13,41839.0,289.89,290.32,288.25,289.13,41839.0
2020-03-30 15:40:00,289.06,289.2,287.09,287.4,45932.0,289.06,289.2,287.09,287.4,45932.0
2020-03-30 15:50:00,287.44,288.44,284.61,286.37,109347.0,287.44,288.44,284.61,286.37,109347.0
2020-03-31 09:30:00,289.53,289.59,281.98,283.56,73284.0,289.53,289.59,281.98,283.56,73284.0
2020-03-31 09:40:00,283.55,287.69,282.79,286.94,40688.0,283.55,287.69,282.79,286.94,40688.0
2020-03-31 09:50:00,286.51,289.43,286.0,288.63,40006.0,286.51,289.43,286.0,288.63,40006.0
2020-03-31 10:00:00,288.62,292.91,288.61,292.74,56990.0,288.62,292.91,288.61,292.74,56990.0
2020-03-31 10:10:00,292.86,294.27,292.46,292.57,109589.0,292.86,294.27,292.46,292.57,109589.0
2020-03-31 10:20:00,292.56,295.0,292.56,293.65,85257.0,292.56,295.0,292.56,293.65,85257.0
2020-03-31 10:30:00,293.83,295.16,293.47,294.03,47992.0,293.83,295.16,293.47,294.03,47992.0
2020-03-31 10:40:00,294.11,295.75,293.72,294.46,39764.0,294.11,295.75,293.72,294.46,39764.0
2020-03-31 10:50:00,294.38,296.17,292.65,293.27,36605.0,294.38,296.17,292.65,293.27,36605.0
2020-03-31 11:00:00,293.17,293.83,291.5,292.88,32461.0,293.17,293.83,291.5,292.88,32461.0
2020-03-31 11:10:00,292.96,293.94,292.22,293.11,29840.0,292.96,293.94,292.22,293.11,29840.0
2020-03-31 11:20:00,293.06,294.22,291.83,293.01,34348.0,293.06,294.22,291.83,293.01,34348.0
2020-03-31 11:30:00,292.81,293.59,292.0,292.5,35086.0,292.81,293.59,292.0,292.5,35086.0
2020-03-31 11:40:00,292.5,295.03,292.49,294.57,39781.0,292.5,295.03,292.49,294.57,39781.0
2020-03-31 11:50:00,294.57,295.36,293.38,294.92,29846.0,294.57,295.36,293.38,294.92,29846.0
2020-03-31 12:00:00,294.93,295.94,294.43,295.75,31467.0,294.93,295.94,294.43,295.75,31467.0
2020-03-31 12:10:00,295.65,295.85,292.24,292.24,20647.0,295.65,295.85,292.24,292.24,20647.0
2020-03-31 12:20:00,292.61,292.65,291.41,292.3,52293.0,292.61,292.65,291.41,292.3,52293.0
2020-03-31 12:30:00,292.46,292.46,287.31,287.58,53657.0,292.46,292.46,287.31,287.58,53657.0
2020-03-31 12:40:00,287.51,290.38,287.01,290.07,29338.0,287.51,290.38,287.01,290.07,29338.0
2020-03-31 12:50:00,289.48,290.29,288.15,288.91,22854.0,289.48,290.29,288.15,288.91,22854.0
2020-03-31 13:00:00,289.01,291.44,288.68,290.38,21811.0,289.01,291.44,288.68,290.38,21811.0
2020-03-31 13:10:00,290.26,290.76,288.93,289.06,18329.0,290.26,290.76,288.93,289.06,18329.0
2020-03-31 13:20:00,288.88,290.31,287.55,289.49,27671.0,288.88,290.31,287.55,289.49,27671.0
2020-03-31 13:30:00,289.48,290.94,289.02,290.02,28216.0,289.48,290.94,289.02,290.02,28216.0
2020-03-31 13:40:00,290.24,292.96,290.24,292.28,28623.0,290.24,292.96,290.24,292.28,28623.0
2020-03-31 13:50:00,292.0,293.5,291.71,292.68,25140.0,292.0,293.5,291.71,292.68,25140.0
2020-03-31 14:00:00,292.57,292.71,291.37,291.55,37747.0,292.57,292.71,291.37,291.55,37747.0
2020-03-31 14:10:00,291.55,291.55,288.1,289.01,23169.0,291.55,291.55,288.1,289.01,23169.0
2020-03-31 14:20:00,289.14,290.94,288.83,290.43,31602.0,289.14,290.94,288.83,290.43,31602.0
2020-03-31 14:30:00,290.51,290.52,289.6,289.95,37152.0,290.51,290.52,289.6,289.95,37152.0
2020-03-31 14:40:00,289.82,291.08,289.2,289.95,47315.0,289.82,291.08,289.2,289.95,47315.0
2020-03-31 14:50:00,290.13,291.2,289.17,289.17,40043.0,290.13,291.2,289.17,289.17,40043.0
2020-03-31 15:00:00,289.11,290.0,287.14,287.74,37240.0,289.11,290.0,287.14,287.74,37240.0
2020-03-31 15:10:00,287.62,287.91,284.1,284.84,49016.0,287.62,287.91,284.1,284.84,49016.0
2020-03-31 15:20:00,284.86,285.16,281.31,282.86,58728.0,284.86,285.16,281.31,282.86,58728.0
2020-03-31 15:30:00,282.84,288.22,282.69,287.61,75818.0,282.84,288.22,282.69,287.61,75818.0
2020-03-31 15:40:00,287.75,289.35,285.79,285.81,70000.0,287.75,289.35,285.79,285.81,70000.0
2020-03-31 15:50:00,285.97,289.52,284.48,287.1,321232.0,285.97,289.52,284.48,287.1,321232.0
2020-04-01 09:30:00,274.39,276.91,272.47,273.98,155998.0,274.39,276.91,272.47,273.98,155998.0
2020-04-01 09:40:00,273.9,273.92,269.51,270.0,90671.0,273.9,273.92,269.51,270.0,90671.0
2020-04-01 09:50:00,269.71,271.88,269.15,270.9,46136.0,269.71,271.88,269.15,270.9,46136.0
2020-04-01 10:00:00,270.79,272.23,269.82,271.5,51527.0,270.79,272.23,269.82,271.5,51527.0
2020-04-01 10:10:00,271.85,272.82,270.12,272.02,58005.0,271.85,272.82,270.12,272.02,58005.0
2020-04-01 10:20:00,271.82,274.57,271.8,273.75,34777.0,271.82,274.57,271.8,273.75,34777.0
2020-04-01 10:30:00,274.11,276.42,273.56,274.67,47993.0,274.11,276.42,273.56,274.67,47993.0
2020-04-01 10:40:00,274.51,275.71,273.46,275.33,25255.0,274.51,275.71,273.46,275.33,25255.0
2020-04-01 10:50:00,275.39,275.83,274.04,275.75,21008.0,275.39,275.83,274.04,275.75,21008.0
2020-04-01 11:00:00,275.99,278.49,275.35,278.45,21514.0,275.99,278.49,275.35,278.45,21514.0
2020-04-01 11:10:00,278.33,278.8,275.56,275.81,30797.0,278.33,278.8,275.56,275.81,30797.0
2020-04-01 11:20:00,275.68,276.79,273.46,274.61,22007.0,275.68,276.79,273.46,274.61,22007.0
2020-04-01 11:30:00,274.39,275.66,272.58,272.58,20667.0,274.39,275.66,272.58,272.58,20667.0
2020-04-01 11:40:00,272.58,273.31,271.73,272.28,18731.0,272.58,273.31,271.73,272.28,18731.0
2020-04-01 11:50:00,272.38,275.64,272.15,274.35,28446.0,272.38,275.64,272.15,274.35,28446.0
2020-04-01 12:00:00,274.31,274.39,272.86,272.86,21116.0,274.31,274.39,272.86,272.86,21116.0
2020-04-01 12:10:00,272.98,273.16,271.28,271.32,20819.0,272.98,273.16,271.28,271.32,20819.0
2020-04-01 12:20:00,271.29,272.01,270.82,271.27,18279.0,271.29,272.01,270.82,271.27,18279.0
2020-04-01 12:30:00,271.41,273.12,271.02,271.47,32820.0,271.41,273.12,271.02,271.47,32820.0
2020-04-01 12:40:00,271.42,271.42,270.14,270.32,27507.0,271.42,271.42,270.14,270.32,27507.0
2020-04-01 12:50:00,270.2,271.65,270.12,270.21,29891.0,270.2,271.65,270.12,270.21,29891.0
2020-04-01 13:00:00,270.12,271.53,270.12,270.67,32407.0,270.12,271.53,270.12,270.67,32407.0
2020-04-01 13:10:00,270.59,271.36,270.25,270.99,31559.0,270.59,271.36,270.25,270.99,31559.0
2020-04-01 13:20:00,271.03,272.28,271.0,271.75,30003.0,271.03,272.28,271.0,271.75,30003.0
2020-04-01 13:30:00,271.69,271.91,271.12,271.26,21798.0,271.69,271.91,271.12,271.26,21798.0
2020-04-01 13:40:00,271.44,272.25,271.27,271.94,23544.0,271.44,272.25,271.27,271.94,23544.0
2020-04-01 13:50:00,271.93,273.42,271.46,273.39,18838.0,271.93,273.42,271.46,273.39,18838.0
2020-04-01 14:00:00,273.5,273.68,272.32,272.58,23116.0,273.5,273.68,272.32,272.58,23116.0
2020-04-01 14:10:00,272.54,272.79,271.44,271.59,18075.0,272.54,272.79,271.44,271.59,18075.0
2020-04-01 14:20:00,271.7,272.01,271.3,271.71,20302.0,271.7,272.01,271.3,271.71,20302.0
2020-04-01 14:30:00,271.58,271.58,270.12,271.21,33249.0,271.58,271.58,270.12,271.21,33249.0
2020-04-01 14:40:00,271.07,271.67,270.12,271.24,37500.0,271.07,271.67,270.12,271.24,37500.0
2020-04-01 14:50:00,271.24,271.24,269.5,269.67,51205.0,271.24,271.24,269.5,269.67,51205.0
2020-04-01 15:00:00,269.75,271.84,269.69,271.22,40095.0,269.75,271.84,269.69,271.22,40095.0
2020-04-01 15:10:00,271.29,272.47,270.51,271.47,37995.0,271.29,272.47,270.51,271.47,37995.0
2020-04-01 15:20:00,271.46,272.17,270.77,271.5,55536.0,271.46,272.17,270.77,271.5,55536.0
2020-04-01 15:30:00,271.4,271.5,269.98,270.14,54221.0,271.4,271.5,269.98,270.14,54221.0
2020-04-01 15:40:00,270.12,271.3,268.68,270.26,85151.0,270.12,271.3,268.68,270.26,85151.0
2020-04-01 15:50:00,270.05,273.4,269.57,273.06,151116.0,270.05,273.4,269.57,273.06,151116.0
2020-04-02 09:30:00,265.0,266.91,261.91,265.7,144938.0,265.0,266.91,261.91,265.7,144938.0
2020-04-02 09:40:00,265.7,268.09,260.31,260.98,66421.0,265.7,268.09,260.31,260.98,66421.0
2020-04-02 09:50:00,260.98,262.6,258.91,259.54,112365.0,260.98,262.6,258.91,259.54,112365.0
2020-04-02 10:00:00,259.38,263.52,258.03,262.98,88651.0,259.38,263.52,258.03,262.98,88651.0
2020-04-02 10:10:00,262.91,264.4,260.33,261.15,121423.0,262.91,264.4,260.33,261.15,121423.0
2020-04-02 10:20:00,261.33,263.61,261.33,263.12,58608.0,261.33,263.61,261.33,263.12,58608.0
2020-04-02 10:30:00,263.35,272.26,263.28,271.49,148051.0,263.35,272.26,263.28,271.49,148051.0
2020-04-02 10:40:00,271.44,272.62,265.52,265.9,45709.0,271.44,272.62,265.52,265.9,45709.0
2020-04-02 10:50:00,265.97,268.32,264.0,267.99,65601.0,265.97,268.32,264.0,267.99,65601.0
2020-04-02 11:00:00,268.35,269.35,267.31,267.85,30827.0,268.35,269.35,267.31,267.85,30827.0
2020-04-02 11:10:00,267.92,270.16,266.63,268.97,36365.0,267.92,270.16,266.63,268.97,36365.0
2020-04-02 11:20:00,269.11,269.17,266.0,266.87,41127.0,269.11,269.17,266.0,266.87,41127.0
2020-04-02 11:30:00,267.03,267.83,264.32,264.79,22282.0,267.03,267.83,264.32,264.79,22282.0
2020-04-02 11:40:00,264.78,267.01,264.63,266.82,21522.0,264.78,267.01,264.63,266.82,21522.0
2020-04-02 11:50:00,266.82,267.99,265.59,267.69,16828.0,266.82,267.99,265.59,267.69,16828.0
2020-04-02 12:00:00,267.86,268.26,266.02,266.5,26508.0,267.86,268.26,266.02,266.5,26508.0
2020-04-02 12:10:00,266.5,267.65,266.03,266.59,23045.0,266.5,267.65,266.03,266.59,23045.0
2020-04-02 12:20:00,266.67,267.04,264.01,264.42,71813.0,266.67,267.04,264.01,264.42,71813.0
2020-04-02 12:30:00,264.62,265.32,264.07,264.87,18797.0,264.62,265.32,264.07,264.87,18797.0
2020-04-02 12:40:00,264.68,265.31,264.03,265.18,16057.0,264.68,265.31,264.03,265.18,16057.0
2020-04-02 12:50:00,265.07,265.29,263.42,264.08,24707.0,265.07,265.29,263.42,264.08,24707.0
2020-04-02 13:00:00,264.04,264.75,262.99,262.99,28839.0,264.04,264.75,262.99,262.99,28839.0
2020-04-02 13:10:00,262.94,263.31,261.11,261.11,49541.0,262.94,263.31,261.11,261.11,49541.0
2020-04-02 13:20:00,261.01,261.57,258.11,258.11,70690.0,261.01,261.57,258.11,258.11,70690.0
2020-04-02 13:30:00,258.23,258.61,257.51,258.03,80589.0,258.23,258.61,257.51,258.03,80589.0
2020-04-02 13:40:00,258.0,259.08,257.15,257.24,68473.0,258.0,259.08,257.15,257.24,68473.0
2020-04-02 13:50:00,257.15,257.78,256.22,256.92,111972.0,257.15,257.78,256.22,256.92,111972.0
2020-04-02 14:00:00,256.69,256.71,253.5,253.81,69708.0,256.69,256.71,253.5,253.81,69708.0
2020-04-02 14:10:00,253.82,254.16,251.0,251.16,108888.0,253.82,254.16,251.0,251.16,108888.0
2020-04-02 14:20:00,251.42,251.52,249.78,249.84,125144.0,251.42,251.52,249.78,249.84,125144.0
2020-04-02 14:30:00,249.82,252.04,249.7,250.02,152295.0,249.82,252.04,249.7,250.02,152295.0
2020-04-02 14:40:00,250.02,251.36,249.24,250.79,101855.0,250.02,251.36,249.24,250.79,101855.0
2020-04-02 14:50:00,250.7,255.37,250.21,255.19,54705.0,250.7,255.37,250.21,255.19,54705.0
2020-04-02 15:00:00,255.27,260.0,255.26,260.0,92935.0,255.27,260.0,255.26,260.0,92935.0
2020-04-02 15:10:00,260.06,260.66,258.72,260.1,108193.0,260.06,260.66,258.72,260.1,108193.0
2020-04-02 15:20:00,259.92,260.13,258.03,258.67,52841.0,259.92,260.13,258.03,258.67,52841.0
2020-04-02 15:30:00,258.8,259.33,257.57,257.94,144744.0,258.8,259.33,257.57,257.94,144744.0
2020-04-02 15:40:00,258.17,259.55,257.72,258.8,89653.0,258.17,259.55,257.72,258.8,89653.0
2020-04-02 15:50:00,259.11,260.47,257.58,258.94,248707.0,259.11,260.47,257.58,258.94,248707.0
2020-04-03 09:30:00,258.85,261.16,255.15,257.23,79734.0,258.85,261.16,255.15,257.23,79734.0
2020-04-03 09:40:00,257.0,257.38,252.54,252.97,44931.0,257.0,257.38,252.54,252.97,44931.0
2020-04-03 09:50:00,253.05,254.65,251.9,253.77,60772.0,253.05,254.65,251.9,253.77,60772.0
2020-04-03 10:00:00,253.8,255.46,253.77,255.07,49860.0,253.8,255.46,253.77,255.07,49860.0
2020-04-03 10:10:00,254.7,255.26,253.0,253.21,39510.0,254.7,255.26,253.0,253.21,39510.0
2020-04-03 10:20:00,253.21,254.02,249.92,250.85,55591.0,253.21,254.02,249.92,250.85,55591.0
2020-04-03 10:30:00,251.0,251.06,249.32,249.49,36354.0,251.0,251.06,249.32,249.49,36354.0
2020-04-03 10:40:00,249.38,249.86,248.43,248.8,52464.0,249.38,249.86,248.43,248.8,52464.0
2020-04-03 10:50:00,248.47,249.13,247.72,248.32,43490.0,248.47,249.13,247.72,248.32,43490.0
2020-04-03 11:00:00,248.48,250.4,248.37,249.55,65034.0,248.48,250.4,248.37,249.55,65034.0
2020-04-03 11:10:00,249.51,251.75,249.01,250.01,35996.0,249.51,251.75,249.01,250.01,35996.0
2020-04-03 11:20:00,250.01,250.73,249.22,249.33,31080.0,250.01,250.73,249.22,249.33,31080.0
2020-04-03 11:30:00,249.44,250.01,248.98,249.2,37394.0,249.44,250.01,248.98,249.2,37394.0
2020-04-03 11:40:00,249.38,249.88,248.63,249.83,14369.0,249.38,249.88,248.63,249.83,14369.0
2020-04-03 11:50:00,249.91,250.0,249.02,249.64,51625.0,249.91,250.0,249.02,249.64,51625.0
2020-04-03 12:00:00,249.64,250.78,249.51,249.95,42999.0,249.64,250.78,249.51,249.95,42999.0
2020-04-03 12:10:00,250.06,250.49,249.79,250.08,60716.0,250.06,250.49,249.79,250.08,60716.0
2020-04-03 12:20:00,249.97,250.45,249.4,250.2,37853.0,249.97,250.45,249.4,250.2,37853.0
2020-04-03 12:30:00,250.2,250.94,249.82,250.62,28921.0,250.2,250.94,249.82,250.62,28921.0
2020-04-03 12:40:00,250.61,250.61,249.3,249.45,38489.0,250.61,250.61,249.3,249.45,38489.0
2020-04-03 12:50:00,249.44,250.19,249.12,249.84,38656.0,249.44,250.19,249.12,249.84,38656.0
2020-04-03 13:00:00,249.92,250.6,249.84,250.39,31177.0,249.92,250.6,249.84,250.39,31177.0
2020-04-03 13:10:00,250.34,250.53,249.61,250.0,33208.0,250.34,250.53,249.61,250.0,33208.0
2020-04-03 13:20:00,250.11,250.4,248.74,249.05,26706.0,250.11,250.4,248.74,249.05,26706.0
2020-04-03 13:30:00,248.97,249.59,248.24,249.35,48822.0,248.97,249.59,248.24,249.35,48822.0
2020-04-03 13:40:00,249.45,249.62,248.17,249.46,78235.0,249.45,249.62,248.17,249.46,78235.0
2020-04-03 13:50:00,249.4,249.6,248.63,248.96,27276.0,249.4,249.6,248.63,248.96,27276.0
2020-04-03 14:00:00,248.93,249.48,248.44,249.38,85625.0,248.93,249.48,248.44,249.38,85625.0
2020-04-03 14:10:00,249.46,249.46,248.05,248.44,47974.0,249.46,249.46,248.05,248.44,47974.0
2020-04-03 14:20:00,248.42,250.07,248.36,249.87,96109.0,248.42,250.07,248.36,249.87,96109.0
2020-04-03 14:30:00,249.61,249.99,248.96,249.42,28199.0,249.61,249.99,248.96,249.42,28199.0
2020-04-03 14:40:00,249.56,249.85,248.93,249.59,22791.0,249.56,249.85,248.93,249.59,22791.0
2020-04-03 14:50:00,249.66,250.61,249.2,249.76,161536.0,249.66,250.61,249.2,249.76,161536.0
2020-04-03 15:00:00,249.67,250.62,249.43,249.75,82232.0,249.67,250.62,249.43,249.75,82232.0
2020-04-03 15:10:00,249.7,250.05,248.11,248.2,52514.0,249.7,250.05,248.11,248.2,52514.0
2020-04-03 15:20:00,248.2,249.05,247.63,248.94,35948.0,248.2,249.05,247.63,248.94,35948.0
2020-04-03 15:30:00,248.84,249.25,247.69,247.99,34369.0,248.84,249.25,247.69,247.99,34369.0
2020-04-03 15:40:00,248.09,248.79,246.67,248.38,73727.0,248.09,248.79,246.67,248.38,73727.0
2020-04-03 15:50:00,248.48,250.08,248.48,249.12,205317.0,248.48,250.08,248.48,249.12,205317.0
2020-04-06 09:30:00,259.49,261.23,256.04,256.3,153083.0,259.49,261.23,256.04,256.3,153083.0
2020-04-06 09:40:00,256.4,259.58,255.51,258.12,56432.0,256.4,259.58,255.51,258.12,56432.0
2020-04-06 09:50:00,257.96,261.14,257.95,258.69,79314.0,257.96,261.14,257.95,258.69,79314.0
2020-04-06 10:00:00,258.87,260.45,258.39,260.25,59864.0,258.87,260.45,258.39,260.25,59864.0
2020-04-06 10:10:00,259.92,262.13,259.35,262.02,59706.0,259.92,262.13,259.35,262.02,59706.0
2020-04-06 10:20:00,261.91,261.99,259.92,261.12,57584.0,261.91,261.99,259.92,261.12,57584.0
2020-04-06 10:30:00,261.22,262.0,260.35,262.0,53929.0,261.22,262.0,260.35,262.0,53929.0
2020-04-06 10:40:00,262.2,262.48,259.1,259.64,59701.0,262.2,262.48,259.1,259.64,59701.0
2020-04-06 10:50:00,259.8,260.69,259.01,260.06,34447.0,259.8,260.69,259.01,260.06,34447.0
2020-04-06 11:00:00,260.46,263.26,260.36,262.97,40574.0,260.46,263.26,260.36,262.97,40574.0
2020-04-06 11:10:00,263.0,264.26,263.0,264.0,31226.0,263.0,264.26,263.0,264.0,31226.0
2020-04-06 11:20:00,263.82,264.76,263.75,264.76,32153.0,263.82,264.76,263.75,264.76,32153.0
2020-04-06 11:30:00,264.81,266.29,262.35,263.0,63604.0,264.81,266.29,262.35,263.0,63604.0
2020-04-06 11:40:00,263.1,264.72,262.54,264.08,42917.0,263.1,264.72,262.54,264.08,42917.0
2020-04-06 11:50:00,264.23,264.23,263.13,263.81,17952.0,264.23,264.23,263.13,263.81,17952.0
2020-04-06 12:00:00,263.83,263.83,262.1,262.91,27272.0,263.83,263.83,262.1,262.91,27272.0
2020-04-06 12:10:00,262.92,263.25,262.13,262.47,27045.0,262.92,263.25,262.13,262.47,27045.0
2020-04-06 12:20:00,262.75,265.27,262.74,264.78,30188.0,262.75,265.27,262.74,264.78,30188.0
2020-04-06 12:30:00,264.68,265.63,264.53,265.15,34183.0,264.68,265.63,264.53,265.15,34183.0
2020-04-06 12:40:00,265.3,266.34,264.71,266.03,23543.0,265.3,266.34,264.71,266.03,23543.0
2020-04-06 12:50:00,265.99,266.32,265.29,266.15,29312.0,265.99,266.32,265.29,266.15,29312.0
2020-04-06 13:00:00,266.18,266.82,265.17,265.84,30010.0,266.18,266.82,265.17,265.84,30010.0
2020-04-06 13:10:00,265.99,266.28,264.82,265.16,20998.0,265.99,266.28,264.82,265.16,20998.0
2020-04-06 13:20:00,265.1,265.39,263.83,264.43,31566.0,265.1,265.39,263.83,264.43,31566.0
2020-04-06 13:30:00,264.59,265.78,264.33,265.54,51385.0,264.59,265.78,264.33,265.54,51385.0
2020-04-06 13:40:00,265.62,267.25,265.27,267.16,49600.0,265.62,267.25,265.27,267.16,49600.0
2020-04-06 13:50:00,267.16,267.78,266.3,267.78,44869.0,267.16,267.78,266.3,267.78,44869.0
2020-04-06 14:00:00,267.59,267.67,266.47,267.07,27016.0,267.59,267.67,266.47,267.07,27016.0
2020-04-06 14:10:00,266.73,266.81,265.45,266.81,25860.0,266.73,266.81,265.45,266.81,25860.0
2020-04-06 14:20:00,266.77,266.77,264.69,265.2,31028.0,266.77,266.77,264.69,265.2,31028.0
2020-04-06 14:30:00,265.04,265.63,264.75,265.5,25909.0,265.04,265.63,264.75,265.5,25909.0
2020-04-06 14:40:00,265.46,266.99,265.45,266.59,17090.0,265.46,266.99,265.45,266.59,17090.0
2020-04-06 14:50:00,266.38,266.89,265.88,266.6,37677.0,266.38,266.89,265.88,266.6,37677.0
2020-04-06 15:00:00,266.6,267.2,266.15,267.04,40340.0,266.6,267.2,266.15,267.04,40340.0
2020-04-06 15:10:00,267.11,267.11,265.29,265.88,42652.0,267.11,267.11,265.29,265.88,42652.0
2020-04-06 15:20:00,265.9,267.73,265.24,267.73,44950.0,265.9,267.73,265.24,267.73,44950.0
2020-04-06 15:30:00,267.62,268.17,266.97,267.83,92050.0,267.62,268.17,266.97,267.83,92050.0
2020-04-06 15:40:00,267.92,270.61,267.61,269.9,93912.0,267.92,270.61,267.61,269.9,93912.0
2020-04-06 15:50:00,270.15,272.25,267.52,267.61,371812.0,270.15,272.25,267.52,267.61,371812.0
2020-04-07 09:30:00,277.0,278.1,268.35,268.61,200315.0,277.0,278.1,268.35,268.61,200315.0
2020-04-07 09:40:00,268.24,269.4,263.74,263.74,158124.0,268.24,269.4,263.74,263.74,158124.0
2020-04-07 09:50:00,263.68,266.84,263.35,265.2,77574.0,263.68,266.84,263.35,265.2,77574.0
2020-04-07 10:00:00,265.6,266.52,264.33,264.4,73488.0,265.6,266.52,264.33,264.4,73488.0
2020-04-07 10:10:00,264.42,265.16,259.53,261.06,114447.0,264.42,265.16,259.53,261.06,114447.0
2020-04-07 10:20:00,260.89,261.45,258.59,259.69,63226.0,260.89,261.45,258.59,259.69,63226.0
2020-04-07 10:30:00,259.86,263.01,259.32,261.61,90618.0,259.86,263.01,259.32,261.61,90618.0
2020-04-07 10:40:00,261.56,261.73,258.0,258.18,55136.0,261.56,261.73,258.0,258.18,55136.0
2020-04-07 10:50:00,258.31,260.34,257.69,259.45,63428.0,258.31,260.34,257.69,259.45,63428.0
2020-04-07 11:00:00,259.5,259.89,258.01,258.97,42704.0,259.5,259.89,258.01,258.97,42704.0
2020-04-07 11:10:00,259.01,259.5,257.23,257.23,62060.0,259.01,259.5,257.23,257.23,62060.0
2020-04-07 11:20:00,257.31,257.32,255.24,256.92,96704.0,257.31,257.32,255.24,256.92,96704.0
2020-04-07 11:30:00,257.36,265.49,257.19,265.16,74061.0,257.36,265.49,257.19,265.16,74061.0
2020-04-07 11:40:00,265.56,266.89,264.39,265.75,52591.0,265.56,266.89,264.39,265.75,52591.0
2020-04-07 11:50:00,265.54,265.54,262.8,263.8,34274.0,265.54,265.54,262.8,263.8,34274.0
2020-04-07 12:00:00,264.16,266.47,263.01,266.4,31992.0,264.16,266.47,263.01,266.4,31992.0
2020-04-07 12:10:00,266.29,266.29,265.18,266.08,17606.0,266.29,266.29,265.18,266.08,17606.0
2020-04-07 12:20:00,265.89,266.09,264.57,265.68,32037.0,265.89,266.09,264.57,265.68,32037.0
2020-04-07 12:30:00,265.58,265.8,264.3,264.57,27654.0,265.58,265.8,264.3,264.57,27654.0
2020-04-07 12:40:00,264.77,267.0,264.62,266.78,18777.0,264.77,267.0,264.62,266.78,18777.0
2020-04-07 12:50:00,266.73,267.86,266.05,267.06,26906.0,266.73,267.86,266.05,267.06,26906.0
2020-04-07 13:00:00,267.21,268.73,266.96,268.26,18230.0,267.21,268.73,266.96,268.26,18230.0
2020-04-07 13:10:00,268.26,269.47,267.61,268.5,25197.0,268.26,269.47,267.61,268.5,25197.0
2020-04-07 13:20:00,268.56,268.83,267.42,267.62,18181.0,268.56,268.83,267.42,267.62,18181.0
2020-04-07 13:30:00,267.43,267.76,266.18,266.68,16646.0,267.43,267.76,266.18,266.68,16646.0
2020-04-07 13:40:00,266.79,268.62,266.78,268.12,22707.0,266.79,268.62,266.78,268.12,22707.0
2020-04-07 13:50:00,268.09,268.09,266.98,267.28,12227.0,268.09,268.09,266.98,267.28,12227.0
2020-04-07 14:00:00,267.09,267.09,263.24,264.02,26804.0,267.09,267.09,263.24,264.02,26804.0
2020-04-07 14:10:00,264.22,265.08,262.4,262.71,19307.0,264.22,265.08,262.4,262.71,19307.0
2020-04-07 14:20:00,262.63,265.71,262.28,263.85,176258.0,262.63,265.71,262.28,263.85,176258.0
2020-04-07 14:30:00,264.06,264.57,262.62,262.77,26593.0,264.06,264.57,262.62,262.77,26593.0
2020-04-07 14:40:00,262.85,262.98,261.37,262.3,30982.0,262.85,262.98,261.37,262.3,30982.0
2020-04-07 14:50:00,262.12,263.01,261.29,262.64,26244.0,262.12,263.01,261.29,262.64,26244.0
2020-04-07 15:00:00,262.74,264.71,262.52,264.71,18955.0,262.74,264.71,262.52,264.71,18955.0
2020-04-07 15:10:00,265.04,265.48,263.15,263.15,27982.0,265.04,265.48,263.15,263.15,27982.0
2020-04-07 15:20:00,262.83,263.28,261.23,261.74,34591.0,262.83,263.28,261.23,261.74,34591.0
2020-04-07 15:30:00,261.97,263.94,261.32,263.77,46673.0,261.97,263.94,261.32,263.77,46673.0
2020-04-07 15:40:00,263.7,265.66,263.47,265.66,28725.0,263.7,265.66,263.47,265.66,28725.0
2020-04-07 15:50:00,264.96,264.96,261.78,262.35,108237.0,264.96,264.96,261.78,262.35,108237.0
2020-04-08 09:30:00,266.44,268.35,263.9,265.97,54958.0,266.44,268.35,263.9,265.97,54958.0
2020-04-08 09:40:00,265.96,268.14,265.32,266.35,34823.0,265.96,268.14,265.32,266.35,34823.0
2020-04-08 09:50:00,266.45,267.49,264.64,265.66,38495.0,266.45,267.49,264.64,265.66,38495.0
2020-04-08 10:00:00,265.69,268.1,265.45,267.2,33250.0,265.69,268.1,265.45,267.2,33250.0
2020-04-08 10:10:00,267.4,269.33,267.02,269.12,38062.0,267.4,269.33,267.02,269.12,38062.0
2020-04-08 10:20:00,269.23,271.23,269.08,270.81,22961.0,269.23,271.23,269.08,270.81,22961.0
2020-04-08 10:30:00,270.82,271.8,270.35,270.87,22721.0,270.82,271.8,270.35,270.87,22721.0
2020-04-08 10:40:00,271.16,271.76,269.6,271.76,20848.0,271.16,271.76,269.6,271.76,20848.0
2020-04-08 10:50:00,271.79,272.82,271.31,272.66,18342.0,271.79,272.82,271.31,272.66,18342.0
2020-04-08 11:00:00,272.54,272.7,271.25,271.72,17327.0,272.54,272.7,271.25,271.72,17327.0
2020-04-08 11:10:00,271.57,272.4,270.99,272.38,26879.0,271.57,272.4,270.99,272.38,26879.0
2020-04-08 11:20:00,272.24,273.0,272.07,272.65,24130.0,272.24,273.0,272.07,272.65,24130.0
2020-04-08 11:30:00,272.64,274.18,272.25,274.18,24379.0,272.64,274.18,272.25,274.18,24379.0
2020-04-08 11:40:00,274.2,274.54,273.21,273.62,14374.0,274.2,274.54,273.21,273.62,14374.0
2020-04-08 11:50:00,273.34,273.34,271.9,273.09,13979.0,273.34,273.34,271.9,273.09,13979.0
2020-04-08 12:00:00,273.13,273.13,272.19,272.4,16640.0,273.13,273.13,272.19,272.4,16640.0
2020-04-08 12:10:00,272.5,272.69,271.5,272.48,10276.0,272.5,272.69,271.5,272.48,10276.0
2020-04-08 12:20:00,272.33,273.26,272.15,272.22,10483.0,272.33,273.26,272.15,272.22,10483.0
2020-04-08 12:30:00,272.31,274.39,272.31,274.39,13487.0,272.31,274.39,272.31,274.39,13487.0
2020-04-08 12:40:00,274.62,275.1,274.34,274.42,12088.0,274.62,275.1,274.34,274.42,12088.0
2020-04-08 12:50:00,274.34,274.75,273.51,274.32,8298.0,274.34,274.75,273.51,274.32,8298.0
2020-04-08 13:00:00,274.61,275.13,273.67,274.62,11738.0,274.61,275.13,273.67,274.62,11738.0
2020-04-08 13:10:00,274.9,275.16,274.31,274.94,13206.0,274.9,275.16,274.31,274.94,13206.0
2020-04-08 13:20:00,274.8,275.16,273.86,274.0,14114.0,274.8,275.16,273.86,274.0,14114.0
2020-04-08 13:30:00,274.03,274.25,272.6,272.89,23909.0,274.03,274.25,272.6,272.89,23909.0
2020-04-08 13:40:00,273.09,273.62,272.67,273.52,22601.0,273.09,273.62,272.67,273.52,22601.0
2020-04-08 13:50:00,273.66,274.12,272.7,272.9,21642.0,273.66,274.12,272.7,272.9,21642.0
2020-04-08 14:00:00,273.11,274.92,272.93,274.92,13589.0,273.11,274.92,272.93,274.92,13589.0
2020-04-08 14:10:00,274.97,275.27,274.33,274.69,17085.0,274.97,275.27,274.33,274.69,17085.0
2020-04-08 14:20:00,274.92,275.52,274.84,275.0,38171.0,274.92,275.52,274.84,275.0,38171.0
2020-04-08 14:30:00,275.07,275.41,274.71,275.0,25581.0,275.07,275.41,274.71,275.0,25581.0
2020-04-08 14:40:00,275.08,275.83,274.52,274.72,32590.0,275.08,275.83,274.52,274.72,32590.0
2020-04-08 14:50:00,274.87,275.17,274.51,275.08,19927.0,274.87,275.17,274.51,275.08,19927.0
2020-04-08 15:00:00,274.95,275.38,274.5,274.95,35014.0,274.95,275.38,274.5,274.95,35014.0
2020-04-08 15:10:00,274.93,275.26,274.44,274.73,29815.0,274.93,275.26,274.44,274.73,29815.0
2020-04-08 15:20:00,274.75,274.86,273.37,274.81,24144.0,274.75,274.86,273.37,274.81,24144.0
2020-04-08 15:30:00,274.85,275.2,273.26,274.13,38689.0,274.85,275.2,273.26,274.13,38689.0
2020-04-08 15:40:00,274.15,275.7,273.26,275.01,35280.0,274.15,275.7,273.26,275.01,35280.0
2020-04-08 15:50:00,275.39,276.34,273.69,274.03,116715.0,275.39,276.34,273.69,274.03,116715.0
2020-04-09 09:30:00,276.08,279.17,276.08,278.7,125569.0,276.08,279.17,276.08,278.7,125569.0
2020-04-09 09:40:00,279.11,282.92,278.0,281.88,65438.0,279.11,282.92,278.0,281.88,65438.0
2020-04-09 09:50:00,281.15,285.12,280.21,284.95,104448.0,281.15,285.12,280.21,284.95,104448.0
2020-04-09 10:00:00,284.7,284.7,279.97,280.15,44628.0,284.7,284.7,279.97,280.15,44628.0
2020-04-09 10:10:00,280.13,281.9,277.91,277.93,54263.0,280.13,281.9,277.91,277.93,54263.0
2020-04-09 10:20:00,277.93,278.94,274.61,278.94,40359.0,277.93,278.94,274.61,278.94,40359.0
2020-04-09 10:30:00,279.08,279.75,277.65,278.98,23390.0,279.08,279.75,277.65,278.98,23390.0
2020-04-09 10:40:00,278.74,281.82,278.32,280.96,27538.0,278.74,281.82,278.32,280.96,27538.0
2020-04-09 10:50:00,280.9,281.16,279.08,279.56,39909.0,280.9,281.16,279.08,279.56,39909.0
2020-04-09 11:00:00,279.65,280.42,278.34,279.27,47864.0,279.65,280.42,278.34,279.27,47864.0
2020-04-09 11:10:00,279.12,279.71,278.08,278.65,24282.0,279.12,279.71,278.08,278.65,24282.0
2020-04-09 11:20:00,278.91,279.83,278.11,278.82,26015.0,278.91,279.83,278.11,278.82,26015.0
2020-04-09 11:30:00,278.75,280.11,278.05,280.1,17553.0,278.75,280.11,278.05,280.1,17553.0
2020-04-09 11:40:00,280.02,280.73,278.87,279.91,67718.0,280.02,280.73,278.87,279.91,67718.0
2020-04-09 11:50:00,280.05,280.26,278.72,279.66,12086.0,280.05,280.26,278.72,279.66,12086.0
2020-04-09 12:00:00,279.9,280.07,278.9,279.95,32778.0,279.9,280.07,278.9,279.95,32778.0
2020-04-09 12:10:00,279.97,281.0,279.75,280.83,17920.0,279.97,281.0,279.75,280.83,17920.0
2020-04-09 12:20:00,280.82,281.02,280.43,280.63,27451.0,280.82,281.02,280.43,280.63,27451.0
2020-04-09 12:30:00,280.62,281.18,280.4,281.18,87546.0,280.62,281.18,280.4,281.18,87546.0
2020-04-09 12:40:00,281.26,281.45,280.61,280.99,22708.0,281.26,281.45,280.61,280.99,22708.0
2020-04-09 12:50:00,281.02,281.99,280.8,281.62,15599.0,281.02,281.99,280.8,281.62,15599.0
2020-04-09 13:00:00,281.81,282.32,281.38,282.23,14574.0,281.81,282.32,281.38,282.23,14574.0
2020-04-09 13:10:00,282.26,282.65,281.72,282.64,13240.0,282.26,282.65,281.72,282.64,13240.0
2020-04-09 13:20:00,282.55,283.38,282.4,283.21,17716.0,282.55,283.38,282.4,283.21,17716.0
2020-04-09 13:30:00,283.35,283.67,282.68,282.91,26036.0,283.35,283.67,282.68,282.91,26036.0
2020-04-09 13:40:00,283.14,284.42,283.04,283.3,27152.0,283.14,284.42,283.04,283.3,27152.0
2020-04-09 13:50:00,283.32,284.48,283.16,283.98,31817.0,283.32,284.48,283.16,283.98,31817.0
2020-04-09 14:00:00,283.82,284.5,283.32,284.13,48958.0,283.82,284.5,283.32,284.13,48958.0
2020-04-09 14:10:00,284.39,284.78,283.75,284.47,67238.0,284.39,284.78,283.75,284.47,67238.0
2020-04-09 14:20:00,284.35,284.63,282.35,282.38,39070.0,284.35,284.63,282.35,282.38,39070.0
2020-04-09 14:30:00,282.49,283.28,281.69,281.81,32198.0,282.49,283.28,281.69,281.81,32198.0
2020-04-09 14:40:00,281.8,282.05,278.73,279.09,50147.0,281.8,282.05,278.73,279.09,50147.0
2020-04-09 14:50:00,279.01,279.47,277.15,277.75,127834.0,279.01,279.47,277.15,277.75,127834.0
2020-04-09 15:00:00,277.92,277.97,275.92,276.32,41616.0,277.92,277.97,275.92,276.32,41616.0
2020-04-09 15:10:00,276.53,277.47,275.89,275.89,67692.0,276.53,277.47,275.89,275.89,67692.0
2020-04-09 15:20:00,275.99,277.45,275.47,277.45,77021.0,275.99,277.45,275.47,277.45,77021.0
2020-04-09 15:30:00,277.57,278.71,277.56,278.65,60091.0,277.57,278.71,277.56,278.65,60091.0
2020-04-09 15:40:00,278.58,279.16,277.87,278.24,81902.0,278.58,279.16,277.87,278.24,81902.0
2020-04-09 15:50:00,278.28,279.46,277.27,277.79,149291.0,278.28,279.46,277.27,277.79,149291.0
2020-04-13 09:30:00,276.76,281.08,274.74,281.0,67886.0,276.76,281.08,274.74,281.0,67886.0
2020-04-13 09:40:00,281.49,281.89,275.1,276.39,39884.0,281.49,281.89,275.1,276.39,39884.0
2020-04-13 09:50:00,277.01,279.01,275.56,275.78,29537.0,277.01,279.01,275.56,275.78,29537.0
2020-04-13 10:00:00,276.17,278.35,275.9,278.32,25503.0,276.17,278.35,275.9,278.32,25503.0
2020-04-13 10:10:00,278.33,278.93,276.58,277.64,28520.0,278.33,278.93,276.58,277.64,28520.0
2020-04-13 10:20:00,277.43,278.17,274.95,276.45,34079.0,277.43,278.17,274.95,276.45,34079.0
2020-04-13 10:30:00,276.38,276.88,274.61,275.36,19358.0,276.38,276.88,274.61,275.36,19358.0
2020-04-13 10:40:00,275.36,276.06,274.1,275.17,23821.0,275.36,276.06,274.1,275.17,23821.0
2020-04-13 10:50:00,275.18,275.41,274.42,275.3,12896.0,275.18,275.41,274.42,275.3,12896.0
2020-04-13 11:00:00,275.12,275.83,274.41,274.49,20617.0,275.12,275.83,274.41,274.49,20617.0
2020-04-13 11:10:00,274.65,275.25,273.76,273.91,24441.0,274.65,275.25,273.76,273.91,24441.0
2020-04-13 11:20:00,273.92,275.2,273.88,274.78,24066.0,273.92,275.2,273.88,274.78,24066.0
2020-04-13 11:30:00,274.58,274.69,273.82,274.32,18762.0,274.58,274.69,273.82,274.32,18762.0
2020-04-13 11:40:00,274.34,275.72,274.0,275.64,17638.0,274.34,275.72,274.0,275.64,17638.0
2020-04-13 11:50:00,275.61,276.04,275.03,275.37,34959.0,275.61,276.04,275.03,275.37,34959.0
2020-04-13 12:00:00,275.35,276.54,275.19,276.54,50411.0,275.35,276.54,275.19,276.54,50411.0
2020-04-13 12:10:00,276.36,278.77,276.36,278.44,91897.0,276.36,278.77,276.36,278.44,91897.0
2020-04-13 12:20:00,278.7,279.09,278.21,278.82,19379.0,278.7,279.09,278.21,278.82,19379.0
2020-04-13 12:30:00,278.46,278.51,276.96,276.97,15175.0,278.46,278.51,276.96,276.97,15175.0
2020-04-13 12:40:00,277.05,278.89,277.05,278.82,11279.0,277.05,278.89,277.05,278.82,11279.0
2020-04-13 12:50:00,278.88,279.1,277.77,278.42,28866.0,278.88,279.1,277.77,278.42,28866.0
2020-04-13 13:00:00,278.53,279.89,276.54,279.74,92884.0,278.53,279.89,276.54,279.74,92884.0
2020-04-13 13:10:00,279.74,279.74,278.67,279.58,14317.0,279.74,279.74,278.67,279.58,14317.0
2020-04-13 13:20:00,279.74,280.04,278.84,279.35,14368.0,279.74,280.04,278.84,279.35,14368.0
2020-04-13 13:30:00,279.23,280.3,279.23,280.07,10049.0,279.23,280.3,279.23,280.07,10049.0
2020-04-13 13:40:00,279.95,280.92,279.93,280.83,6885.0,279.95,280.92,279.93,280.83,6885.0
2020-04-13 13:50:00,281.0,282.38,281.0,281.83,18619.0,281.0,282.38,281.0,281.83,18619.0
2020-04-13 14:00:00,282.0,283.05,282.0,282.5,15022.0,282.0,283.05,282.0,282.5,15022.0
2020-04-13 14:10:00,282.36,282.4,281.16,281.88,14364.0,282.36,282.4,281.16,281.88,14364.0
2020-04-13 14:20:00,282.14,283.09,281.86,282.23,19082.0,282.14,283.09,281.86,282.23,19082.0
2020-04-13 14:30:00,282.35,283.0,281.94,282.09,14556.0,282.35,283.0,281.94,282.09,14556.0
2020-04-13 14:40:00,282.12,282.13,281.41,282.0,16940.0,282.12,282.13,281.41,282.0,16940.0
2020-04-13 14:50:00,281.99,282.41,281.75,282.16,12676.0,281.99,282.41,281.75,282.16,12676.0
2020-04-13 15:00:00,282.02,282.04,281.0,281.4,16291.0,282.02,282.04,281.0,281.4,16291.0
2020-04-13 15:10:00,281.5,282.99,281.27,282.84,18136.0,281.5,282.99,281.27,282.84,18136.0
2020-04-13 15:20:00,282.94,283.05,282.16,282.52,21749.0,282.94,283.05,282.16,282.52,21749.0
2020-04-13 15:30:00,282.55,283.96,282.36,283.56,24654.0,282.55,283.96,282.36,283.56,24654.0
2020-04-13 15:40:00,283.58,284.5,283.02,283.97,54412.0,283.58,284.5,283.02,283.97,54412.0
2020-04-13 15:50:00,284.06,284.09,282.44,283.49,79886.0,284.06,284.09,282.44,283.49,79886.0
2020-04-14 09:30:00,297.0,301.49,291.76,292.0,276092.0,297.0,301.49,291.76,292.0,276092.0
2020-04-14 09:40:00,291.54,294.37,289.28,294.22,96088.0,291.54,294.37,289.28,294.22,96088.0
2020-04-14 09:50:00,294.05,298.74,293.71,298.18,92731.0,294.05,298.74,293.71,298.18,92731.0
2020-04-14 10:00:00,298.32,300.77,297.73,298.96,102863.0,298.32,300.77,297.73,298.96,102863.0
2020-04-14 10:10:00,298.75,299.22,296.68,297.2,68495.0,298.75,299.22,296.68,297.2,68495.0
2020-04-14 10:20:00,297.28,298.21,296.86,297.31,26922.0,297.28,298.21,296.86,297.31,26922.0
2020-04-14 10:30:00,297.31,298.33,296.66,297.96,37354.0,297.31,298.33,296.66,297.96,37354.0
2020-04-14 10:40:00,298.15,299.45,297.39,297.76,21030.0,298.15,299.45,297.39,297.76,21030.0
2020-04-14 10:50:00,297.9,298.5,297.18,297.69,18219.0,297.9,298.5,297.18,297.69,18219.0
2020-04-14 11:00:00,297.68,298.99,297.22,297.32,20219.0,297.68,298.99,297.22,297.32,20219.0
2020-04-14 11:10:00,297.46,298.01,296.72,297.08,35311.0,297.46,298.01,296.72,297.08,35311.0
2020-04-14 11:20:00,297.0,298.46,296.78,297.89,21023.0,297.0,298.46,296.78,297.89,21023.0
2020-04-14 11:30:00,297.88,299.23,297.72,298.48,27504.0,297.88,299.23,297.72,298.48,27504.0
2020-04-14 11:40:00,298.63,299.05,298.01,298.11,13834.0,298.63,299.05,298.01,298.11,13834.0
2020-04-14 11:50:00,298.25,298.85,297.88,298.22,21665.0,298.25,298.85,297.88,298.22,21665.0
2020-04-14 12:00:00,298.23,299.85,298.22,299.57,19303.0,298.23,299.85,298.22,299.57,19303.0
2020-04-14 12:10:00,299.66,299.66,298.35,299.42,12981.0,299.66,299.66,298.35,299.42,12981.0
2020-04-14 12:20:00,299.62,300.13,299.29,299.47,23894.0,299.62,300.13,299.29,299.47,23894.0
2020-04-14 12:30:00,299.51,299.65,298.91,299.38,11569.0,299.51,299.65,298.91,299.38,11569.0
2020-04-14 12:40:00,299.39,299.69,298.62,298.79,13399.0,299.39,299.69,298.62,298.79,13399.0
2020-04-14 12:50:00,298.96,299.21,298.53,298.54,14396.0,298.96,299.21,298.53,298.54,14396.0
2020-04-14 13:00:00,298.62,298.62,297.4,297.77,21763.0,298.62,298.62,297.4,297.77,21763.0
2020-04-14 13:10:00,298.0,298.67,297.61,297.74,16637.0,298.0,298.67,297.61,297.74,16637.0
2020-04-14 13:20:00,297.9,298.49,297.48,297.79,19875.0,297.9,298.49,297.48,297.79,19875.0
2020-04-14 13:30:00,297.84,298.2,297.49,298.0,29927.0,297.84,298.2,297.49,298.0,29927.0
2020-04-14 13:40:00,298.18,298.63,297.91,298.37,9853.0,298.18,298.63,297.91,298.37,9853.0
2020-04-14 13:50:00,298.44,299.64,298.36,299.17,15628.0,298.44,299.64,298.36,299.17,15628.0
2020-04-14 14:00:00,299.22,299.25,297.85,298.63,67816.0,299.22,299.25,297.85,298.63,67816.0
2020-04-14 14:10:00,298.91,300.44,298.84,299.85,21545.0,298.91,300.44,298.84,299.85,21545.0
2020-04-14 14:20:00,299.84,299.98,299.18,299.84,11093.0,299.84,299.98,299.18,299.84,11093.0
2020-04-14 14:30:00,299.98,300.18,299.22,299.55,13786.0,299.98,300.18,299.22,299.55,13786.0
2020-04-14 14:40:00,299.77,300.94,299.27,300.8,22304.0,299.77,300.94,299.27,300.8,22304.0
2020-04-14 14:50:00,300.77,302.43,300.77,301.99,52412.0,300.77,302.43,300.77,301.99,52412.0
2020-04-14 15:00:00,302.06,302.44,301.29,301.99,46916.0,302.06,302.44,301.29,301.99,46916.0
2020-04-14 15:10:00,301.9,302.46,301.74,302.13,48418.0,301.9,302.46,301.74,302.13,48418.0
2020-04-14 15:20:00,302.11,302.62,301.57,302.39,46813.0,302.11,302.62,301.57,302.39,46813.0
2020-04-14 15:30:00,302.41,302.85,301.71,302.74,61974.0,302.41,302.85,301.71,302.74,61974.0
2020-04-14 15:40:00,302.83,303.14,301.82,302.22,87204.0,302.83,303.14,301.82,302.22,87204.0
2020-04-14 15:50:00,302.16,302.45,301.08,302.09,162327.0,302.16,302.45,301.08,302.09,162327.0
2020-04-15 09:30:00,297.21,299.0,295.0,295.79,139432.0,297.21,299.0,295.0,295.79,139432.0
2020-04-15 09:40:00,296.05,296.17,293.56,295.37,58888.0,296.05,296.17,293.56,295.37,58888.0
2020-04-15 09:50:00,295.64,296.36,294.03,295.84,18963.0,295.64,296.36,294.03,295.84,18963.0
2020-04-15 10:00:00,296.09,296.09,293.6,294.73,32644.0,296.09,296.09,293.6,294.73,32644.0
2020-04-15 10:10:00,294.82,295.49,293.9,293.9,28423.0,294.82,295.49,293.9,293.9,28423.0
2020-04-15 10:20:00,293.91,296.54,293.9,296.45,17983.0,293.91,296.54,293.9,296.45,17983.0
2020-04-15 10:30:00,296.33,297.46,295.31,295.69,15587.0,296.33,297.46,295.31,295.69,15587.0
2020-04-15 10:40:00,296.11,298.09,295.68,297.82,15667.0,296.11,298.09,295.68,297.82,15667.0
2020-04-15 10:50:00,297.72,298.58,297.15,298.37,17196.0,297.72,298.58,297.15,298.37,17196.0
2020-04-15 11:00:00,298.28,298.49,297.32,297.8,12133.0,298.28,298.49,297.32,297.8,12133.0
2020-04-15 11:10:00,297.97,298.95,296.8,297.22,18291.0,297.97,298.95,296.8,297.22,18291.0
2020-04-15 11:20:00,297.09,298.04,296.75,297.95,11233.0,297.09,298.04,296.75,297.95,11233.0
2020-04-15 11:30:00,297.92,298.2,295.37,295.51,19856.0,297.92,298.2,295.37,295.51,19856.0
2020-04-15 11:40:00,295.59,295.9,294.86,295.44,18776.0,295.59,295.9,294.86,295.44,18776.0
2020-04-15 11:50:00,295.5,296.13,294.89,294.89,41258.0,295.5,296.13,294.89,294.89,41258.0
2020-04-15 12:00:00,294.98,295.23,294.33,294.58,43201.0,294.98,295.23,294.33,294.58,43201.0
2020-04-15 12:10:00,294.74,296.04,294.6,295.56,11688.0,294.74,296.04,294.6,295.56,11688.0
2020-04-15 12:20:00,295.59,296.93,295.56,296.93,11484.0,295.59,296.93,295.56,296.93,11484.0
2020-04-15 12:30:00,296.7,297.01,296.28,296.81,12951.0,296.7,297.01,296.28,296.81,12951.0
2020-04-15 12:40:00,296.82,297.16,296.31,296.52,8498.0,296.82,297.16,296.31,296.52,8498.0
2020-04-15 12:50:00,296.64,297.01,296.14,296.73,11860.0,296.64,297.01,296.14,296.73,11860.0
2020-04-15 13:00:00,296.65,296.65,295.49,295.51,13576.0,296.65,296.65,295.49,295.51,13576.0
2020-04-15 13:10:00,295.46,296.15,295.33,295.8,9611.0,295.46,296.15,295.33,295.8,9611.0
2020-04-15 13:20:00,295.5,295.5,294.7,295.02,10373.0,295.5,295.5,294.7,295.02,10373.0
2020-04-15 13:30:00,295.03,295.15,294.0,294.38,20289.0,295.03,295.15,294.0,294.38,20289.0
2020-04-15 13:40:00,294.41,296.57,294.2,296.36,24055.0,294.41,296.57,294.2,296.36,24055.0
2020-04-15 13:50:00,296.33,296.92,296.04,296.23,17009.0,296.33,296.92,296.04,296.23,17009.0
2020-04-15 14:00:00,296.39,298.05,296.39,297.9,18648.0,296.39,298.05,296.39,297.9,18648.0
2020-04-15 14:10:00,297.91,298.95,297.9,298.29,15976.0,297.91,298.95,297.9,298.29,15976.0
2020-04-15 14:20:00,298.28,299.39,297.16,297.88,48254.0,298.28,299.39,297.16,297.88,48254.0
2020-04-15 14:30:00,297.91,298.5,297.08,298.02,9508.0,297.91,298.5,297.08,298.02,9508.0
2020-04-15 14:40:00,297.9,297.99,297.08,297.41,12826.0,297.9,297.99,297.08,297.41,12826.0
2020-04-15 14:50:00,297.68,297.68,296.52,297.12,16338.0,297.68,297.68,296.52,297.12,16338.0
2020-04-15 15:00:00,297.07,297.41,295.81,295.97,14358.0,297.07,297.41,295.81,295.97,14358.0
2020-04-15 15:10:00,295.87,296.66,295.45,296.48,18745.0,295.87,296.66,295.45,296.48,18745.0
2020-04-15 15:20:00,296.57,296.61,295.11,295.4,26160.0,296.57,296.61,295.11,295.4,26160.0
2020-04-15 15:30:00,295.43,296.33,295.4,295.79,46411.0,295.43,296.33,295.4,295.79,46411.0
2020-04-15 15:40:00,295.78,295.78,294.67,295.15,34762.0,295.78,295.78,294.67,295.15,34762.0
2020-04-15 15:50:00,295.15,295.96,294.61,295.67,66409.0,295.15,295.96,294.61,295.67,66409.0
2020-04-16 09:30:00,300.48,301.85,298.37,298.38,76947.0,300.48,301.85,298.37,298.38,76947.0
2020-04-16 09:40:00,298.38,300.18,298.31,299.95,34752.0,298.38,300.18,298.31,299.95,34752.0
2020-04-16 09:50:00,299.94,300.22,296.56,297.43,29584.0,299.94,300.22,296.56,297.43,29584.0
2020-04-16 10:00:00,297.23,298.05,296.0,297.76,25422.0,297.23,298.05,296.0,297.76,25422.0
2020-04-16 10:10:00,297.72,298.09,295.71,296.4,27256.0,297.72,298.09,295.71,296.4,27256.0
2020-04-16 10:20:00,296.17,297.63,296.17,297.37,23459.0,296.17,297.63,296.17,297.37,23459.0
2020-04-16 10:30:00,297.09,297.1,295.3,295.3,17837.0,297.09,297.1,295.3,295.3,17837.0
2020-04-16 10:40:00,295.31,297.04,295.04,296.75,12314.0,295.31,297.04,295.04,296.75,12314.0
2020-04-16 10:50:00,296.54,297.46,296.25,297.27,17716.0,296.54,297.46,296.25,297.27,17716.0
2020-04-16 11:00:00,297.28,297.4,296.49,297.04,12504.0,297.28,297.4,296.49,297.04,12504.0
2020-04-16 11:10:00,296.94,298.8,296.93,298.53,16753.0,296.94,298.8,296.93,298.53,16753.0
2020-04-16 11:20:00,298.71,300.26,298.56,299.53,25391.0,298.71,300.26,298.56,299.53,25391.0
2020-04-16 11:30:00,299.54,299.95,298.93,298.93,31848.0,299.54,299.95,298.93,298.93,31848.0
2020-04-16 11:40:00,298.98,299.5,297.83,298.31,65861.0,298.98,299.5,297.83,298.31,65861.0
2020-04-16 11:50:00,298.1,299.45,298.1,299.22,16264.0,298.1,299.45,298.1,299.22,16264.0
2020-04-16 12:00:00,299.2,299.5,297.2,297.3,17025.0,299.2,299.5,297.2,297.3,17025.0
2020-04-16 12:10:00,297.34,297.54,295.28,295.86,23753.0,297.34,297.54,295.28,295.86,23753.0
2020-04-16 12:20:00,295.78,296.02,294.33,294.68,22743.0,295.78,296.02,294.33,294.68,22743.0
2020-04-16 12:30:00,294.57,294.57,291.65,292.51,41865.0,294.57,294.57,291.65,292.51,41865.0
2020-04-16 12:40:00,292.39,292.8,289.63,291.05,54319.0,292.39,292.8,289.63,291.05,54319.0
2020-04-16 12:50:00,291.03,291.79,290.23,291.44,32089.0,291.03,291.79,290.23,291.44,32089.0
2020-04-16 13:00:00,291.36,292.59,291.24,292.15,24124.0,291.36,292.59,291.24,292.15,24124.0
2020-04-16 13:10:00,292.18,292.66,291.89,292.06,9079.0,292.18,292.66,291.89,292.06,9079.0
2020-04-16 13:20:00,292.35,292.38,291.65,292.22,9478.0,292.35,292.38,291.65,292.22,9478.0
2020-04-16 13:30:00,292.27,292.27,291.02,291.1,19590.0,292.27,292.27,291.02,291.1,19590.0
2020-04-16 13:40:00,291.17,291.4,290.64,290.64,35299.0,291.17,291.4,290.64,290.64,35299.0
2020-04-16 13:50:00,290.64,290.72,289.69,290.48,45672.0,290.64,290.72,289.69,290.48,45672.0
2020-04-16 14:00:00,290.44,290.44,289.73,290.1,23694.0,290.44,290.44,289.73,290.1,23694.0
2020-04-16 14:10:00,290.04,290.28,289.64,289.98,28865.0,290.04,290.28,289.64,289.98,28865.0
2020-04-16 14:20:00,289.95,290.61,289.21,290.46,36638.0,289.95,290.61,289.21,290.46,36638.0
2020-04-16 14:30:00,290.41,293.44,290.41,293.41,26199.0,290.41,293.44,290.41,293.41,26199.0
2020-04-16 14:40:00,293.37,293.41,291.32,291.56,24085.0,293.37,293.41,291.32,291.56,24085.0
2020-04-16 14:50:00,291.6,292.71,291.11,292.5,20276.0,291.6,292.71,291.11,292.5,20276.0
2020-04-16 15:00:00,292.58,292.63,291.49,291.72,15073.0,292.58,292.63,291.49,291.72,15073.0
2020-04-16 15:10:00,291.73,291.86,291.04,291.37,14217.0,291.73,291.86,291.04,291.37,14217.0
2020-04-16 15:20:00,291.35,292.9,291.21,292.9,21448.0,291.35,292.9,291.21,292.9,21448.0
2020-04-16 15:30:00,292.91,293.32,292.55,293.03,25318.0,292.91,293.32,292.55,293.03,25318.0
2020-04-16 15:40:00,293.15,293.21,291.93,291.93,45411.0,293.15,293.21,291.93,291.93,45411.0
2020-04-16 15:50:00,292.01,292.91,290.25,291.49,166531.0,292.01,292.91,290.25,291.49,166531.0
2020-04-17 09:30:00,302.09,302.15,296.51,298.99,162997.0,302.09,302.15,296.51,298.99,162997.0
2020-04-17 09:40:00,298.47,300.38,297.05,299.66,42219.0,298.47,300.38,297.05,299.66,42219.0
2020-04-17 09:50:00,299.44,301.24,298.55,300.09,34544.0,299.44,301.24,298.55,300.09,34544.0
2020-04-17 10:00:00,299.95,302.7,299.46,302.38,30216.0,299.95,302.7,299.46,302.38,30216.0
2020-04-17 10:10:00,302.57,303.12,298.48,299.9,53660.0,302.57,303.12,298.48,299.9,53660.0
2020-04-17 10:20:00,299.85,300.91,299.28,299.5,26512.0,299.85,300.91,299.28,299.5,26512.0
2020-04-17 10:30:00,299.74,301.13,299.0,301.12,28917.0,299.74,301.13,299.0,301.12,28917.0
2020-04-17 10:40:00,301.28,301.57,298.89,298.89,21749.0,301.28,301.57,298.89,298.89,21749.0
2020-04-17 10:50:00,298.97,300.96,298.88,300.24,19755.0,298.97,300.96,298.88,300.24,19755.0
2020-04-17 11:00:00,300.17,301.53,300.04,301.19,14931.0,300.17,301.53,300.04,301.19,14931.0
2020-04-17 11:10:00,301.18,301.3,299.65,299.97,10571.0,301.18,301.3,299.65,299.97,10571.0
2020-04-17 11:20:00,299.88,300.19,297.92,298.75,44608.0,299.88,300.19,297.92,298.75,44608.0
2020-04-17 11:30:00,299.06,300.17,298.54,300.09,21203.0,299.06,300.17,298.54,300.09,21203.0
2020-04-17 11:40:00,300.0,300.35,299.72,300.07,14646.0,300.0,300.35,299.72,300.07,14646.0
2020-04-17 11:50:00,299.99,300.88,299.71,300.35,11041.0,299.99,300.88,299.71,300.35,11041.0
2020-04-17 12:00:00,300.31,300.49,299.41,299.83,22463.0,300.31,300.49,299.41,299.83,22463.0
2020-04-17 12:10:00,299.84,300.98,299.64,300.75,19918.0,299.84,300.98,299.64,300.75,19918.0
2020-04-17 12:20:00,300.83,301.02,300.12,300.3,18160.0,300.83,301.02,300.12,300.3,18160.0
2020-04-17 12:30:00,300.25,300.86,299.74,300.31,14233.0,300.25,300.86,299.74,300.31,14233.0
2020-04-17 12:40:00,300.31,300.62,299.92,300.51,14208.0,300.31,300.62,299.92,300.51,14208.0
2020-04-17 12:50:00,300.75,300.96,299.55,299.79,14320.0,300.75,300.96,299.55,299.79,14320.0
2020-04-17 13:00:00,299.69,300.58,299.59,300.22,14386.0,299.69,300.58,299.59,300.22,14386.0
2020-04-17 13:10:00,300.28,300.41,299.62,300.16,14122.0,300.28,300.41,299.62,300.16,14122.0
2020-04-17 13:20:00,300.16,300.29,299.54,299.8,16996.0,300.16,300.29,299.54,299.8,16996.0
2020-04-17 13:30:00,299.79,301.38,299.79,301.38,14917.0,299.79,301.38,299.79,301.38,14917.0
2020-04-17 13:40:00,301.29,302.68,301.29,302.13,17234.0,301.29,302.68,301.29,302.13,17234.0
2020-04-17 13:50:00,302.15,302.71,301.14,301.66,16683.0,302.15,302.71,301.14,301.66,16683.0
2020-04-17 14:00:00,301.51,301.53,300.08,300.08,24083.0,301.51,301.53,300.08,300.08,24083.0
2020-04-17 14:10:00,299.99,300.5,299.85,300.09,11660.0,299.99,300.5,299.85,300.09,11660.0
2020-04-17 14:20:00,300.1,300.15,299.25,299.41,14166.0,300.1,300.15,299.25,299.41,14166.0
2020-04-17 14:30:00,299.47,299.73,298.58,298.88,12184.0,299.47,299.73,298.58,298.88,12184.0
2020-04-17 14:40:00,298.88,299.26,298.61,299.24,14426.0,298.88,299.26,298.61,299.24,14426.0
2020-04-17 14:50:00,299.22,299.26,298.34,298.76,27227.0,299.22,299.26,298.34,298.76,27227.0
2020-04-17 15:00:00,298.69,299.28,298.37,298.94,23042.0,298.69,299.28,298.37,298.94,23042.0
2020-04-17 15:10:00,298.89,299.28,298.82,299.21,22694.0,298.89,299.28,298.82,299.21,22694.0
2020-04-17 15:20:00,299.28,299.38,298.75,299.32,25946.0,299.28,299.38,298.75,299.32,25946.0
2020-04-17 15:30:00,299.24,300.56,299.24,300.46,35001.0,299.24,300.56,299.24,300.46,35001.0
2020-04-17 15:40:00,300.49,300.69,299.87,300.0,70620.0,300.49,300.69,299.87,300.0,70620.0
2020-04-17 15:50:00,299.5,300.69,298.82,299.59,145892.0,299.5,300.69,298.82,299.59,145892.0
2020-04-20 09:30:00,298.19,302.29,296.6,298.81,113274.0,298.19,302.29,296.6,298.81,113274.0
2020-04-20 09:40:00,299.24,300.53,297.13,299.06,39009.0,299.24,300.53,297.13,299.06,39009.0
2020-04-20 09:50:00,299.56,300.0,298.03,298.84,21546.0,299.56,300.0,298.03,298.84,21546.0
2020-04-20 10:00:00,299.06,299.3,297.21,297.43,24647.0,299.06,299.3,297.21,297.43,24647.0
2020-04-20 10:10:00,297.51,299.59,297.5,299.59,50326.0,297.51,299.59,297.5,299.59,50326.0
2020-04-20 10:20:00,299.59,300.18,299.1,299.27,31372.0,299.59,300.18,299.1,299.27,31372.0
2020-04-20 10:30:00,299.21,299.87,298.76,299.61,41365.0,299.21,299.87,298.76,299.61,41365.0
2020-04-20 10:40:00,299.56,302.26,298.91,301.9,29791.0,299.56,302.26,298.91,301.9,29791.0
2020-04-20 10:50:00,301.74,302.15,301.1,301.6,12433.0,301.74,302.15,301.1,301.6,12433.0
2020-04-20 11:00:00,301.75,302.13,301.52,301.92,26137.0,301.75,302.13,301.52,301.92,26137.0
2020-04-20 11:10:00,301.99,302.12,300.84,301.2,26931.0,301.99,302.12,300.84,301.2,26931.0
2020-04-20 11:20:00,301.22,302.81,301.22,302.81,33654.0,301.22,302.81,301.22,302.81,33654.0
2020-04-20 11:30:00,302.68,305.65,302.4,305.48,51211.0,302.68,305.65,302.4,305.48,51211.0
2020-04-20 11:40:00,305.44,307.47,305.14,307.37,70037.0,305.44,307.47,305.14,307.37,70037.0
2020-04-20 11:50:00,307.21,308.14,306.56,307.54,45543.0,307.21,308.14,306.56,307.54,45543.0
2020-04-20 12:00:00,307.51,307.51,305.44,306.66,34478.0,307.51,307.51,305.44,306.66,34478.0
2020-04-20 12:10:00,306.82,307.47,305.86,307.35,18114.0,306.82,307.47,305.86,307.35,18114.0
2020-04-20 12:20:00,307.38,307.85,306.94,307.04,23904.0,307.38,307.85,306.94,307.04,23904.0
2020-04-20 12:30:00,307.13,307.57,306.48,306.62,26888.0,307.13,307.57,306.48,306.62,26888.0
2020-04-20 12:40:00,306.46,306.74,305.78,305.93,16777.0,306.46,306.74,305.78,305.93,16777.0
2020-04-20 12:50:00,305.96,306.07,304.59,305.07,23577.0,305.96,306.07,304.59,305.07,23577.0
2020-04-20 13:00:00,305.0,305.03,303.23,303.99,26221.0,305.0,305.03,303.23,303.99,26221.0
2020-04-20 13:10:00,304.11,304.5,303.81,304.19,10238.0,304.11,304.5,303.81,304.19,10238.0
2020-04-20 13:20:00,303.9,304.0,303.29,303.53,8551.0,303.9,304.0,303.29,303.53,8551.0
2020-04-20 13:30:00,303.67,304.58,303.31,304.58,8859.0,303.67,304.58,303.31,304.58,8859.0
2020-04-20 13:40:00,304.65,305.24,304.57,304.8,16444.0,304.65,305.24,304.57,304.8,16444.0
2020-04-20 13:50:00,304.8,305.25,304.53,305.06,12622.0,304.8,305.25,304.53,305.06,12622.0
2020-04-20 14:00:00,305.04,305.87,304.59,305.56,12502.0,305.04,305.87,304.59,305.56,12502.0
2020-04-20 14:10:00,305.77,305.88,304.48,304.6,14946.0,305.77,305.88,304.48,304.6,14946.0
2020-04-20 14:20:00,304.55,304.7,302.05,302.06,21593.0,304.55,304.7,302.05,302.06,21593.0
2020-04-20 14:30:00,302.25,303.7,302.07,303.55,15413.0,302.25,303.7,302.07,303.55,15413.0
2020-04-20 14:40:00,303.65,304.96,303.27,304.78,12522.0,303.65,304.96,303.27,304.78,12522.0
2020-04-20 14:50:00,304.89,304.89,302.83,302.95,12399.0,304.89,304.89,302.83,302.95,12399.0
2020-04-20 15:00:00,303.06,304.21,302.56,303.09,20777.0,303.06,304.21,302.56,303.09,20777.0
2020-04-20 15:10:00,303.11,303.64,302.7,302.7,11707.0,303.11,303.64,302.7,302.7,11707.0
2020-04-20 15:20:00,302.99,304.4,302.8,304.31,13271.0,302.99,304.4,302.8,304.31,13271.0
2020-04-20 15:30:00,304.16,304.4,303.1,303.1,16730.0,304.16,304.4,303.1,303.1,16730.0
2020-04-20 15:40:00,303.28,303.76,302.46,302.92,25090.0,303.28,303.76,302.46,302.92,25090.0
2020-04-20 15:50:00,303.15,303.22,301.08,302.22,76786.0,303.15,303.22,301.08,302.22,76786.0
2020-04-21 09:30:00,300.0,303.71,295.0,297.77,185618.0,300.0,303.71,295.0,297.77,185618.0
2020-04-21 09:40:00,297.13,298.62,296.18,297.42,33312.0,297.13,298.62,296.18,297.42,33312.0
2020-04-21 09:50:00,296.91,298.99,296.0,298.92,23134.0,296.91,298.99,296.0,298.92,23134.0
2020-04-21 10:00:00,299.19,300.42,295.4,295.61,83384.0,299.19,300.42,295.4,295.61,83384.0
2020-04-21 10:10:00,295.75,296.15,293.0,293.33,33224.0,295.75,296.15,293.0,293.33,33224.0
2020-04-21 10:20:00,293.39,293.41,289.72,289.97,114282.0,293.39,293.41,289.72,289.97,114282.0
2020-04-21 10:30:00,290.0,290.36,287.03,287.4,54151.0,290.0,290.36,287.03,287.4,54151.0
2020-04-21 10:40:00,287.48,289.78,286.0,286.49,55764.0,287.48,289.78,286.0,286.49,55764.0
2020-04-21 10:50:00,286.17,286.89,284.27,285.16,64366.0,286.17,286.89,284.27,285.16,64366.0
2020-04-21 11:00:00,285.23,287.01,284.5,285.01,50580.0,285.23,287.01,284.5,285.01,50580.0
2020-04-21 11:10:00,284.85,285.1,282.3,284.34,70457.0,284.85,285.1,282.3,284.34,70457.0
2020-04-21 11:20:00,284.75,285.98,283.71,283.84,26895.0,284.75,285.98,283.71,283.84,26895.0
2020-04-21 11:30:00,284.23,286.28,284.1,284.11,29890.0,284.23,286.28,284.1,284.11,29890.0
2020-04-21 11:40:00,284.38,286.11,283.92,285.64,23784.0,284.38,286.11,283.92,285.64,23784.0
2020-04-21 11:50:00,285.55,287.52,285.22,286.81,48676.0,285.55,287.52,285.22,286.81,48676.0
2020-04-21 12:00:00,286.97,287.08,283.0,283.49,91972.0,286.97,287.08,283.0,283.49,91972.0
2020-04-21 12:10:00,283.55,284.66,283.0,284.33,33179.0,283.55,284.66,283.0,284.33,33179.0
2020-04-21 12:20:00,284.4,284.99,283.93,284.47,14612.0,284.4,284.99,283.93,284.47,14612.0
2020-04-21 12:30:00,284.45,284.71,282.8,283.13,91672.0,284.45,284.71,282.8,283.13,91672.0
2020-04-21 12:40:00,283.11,283.11,281.57,282.51,101428.0,283.11,283.11,281.57,282.51,101428.0
2020-04-21 12:50:00,282.51,285.51,282.4,285.34,34680.0,282.51,285.51,282.4,285.34,34680.0
2020-04-21 13:00:00,285.38,287.3,285.04,287.3,14828.0,285.38,287.3,285.04,287.3,14828.0
2020-04-21 13:10:00,287.3,289.67,287.3,289.35,41673.0,287.3,289.67,287.3,289.35,41673.0
2020-04-21 13:20:00,289.29,292.27,289.22,291.98,43863.0,289.29,292.27,289.22,291.98,43863.0
2020-04-21 13:30:00,291.77,292.66,290.77,292.26,67102.0,291.77,292.66,290.77,292.26,67102.0
2020-04-21 13:40:00,292.32,292.49,291.36,291.69,22811.0,292.32,292.49,291.36,291.69,22811.0
2020-04-21 13:50:00,291.47,292.89,291.3,292.12,13998.0,291.47,292.89,291.3,292.12,13998.0
2020-04-21 14:00:00,292.18,294.08,291.34,293.86,16617.0,292.18,294.08,291.34,293.86,16617.0
2020-04-21 14:10:00,293.69,294.89,293.6,294.84,27105.0,293.69,294.89,293.6,294.84,27105.0
2020-04-21 14:20:00,294.79,296.76,294.67,295.48,23868.0,294.79,296.76,294.67,295.48,23868.0
2020-04-21 14:30:00,295.28,296.25,295.03,296.0,34881.0,295.28,296.25,295.03,296.0,34881.0
2020-04-21 14:40:00,295.87,295.89,294.07,294.26,32151.0,295.87,295.89,294.07,294.26,32151.0
2020-04-21 14:50:00,294.25,294.43,292.44,292.45,16173.0,294.25,294.43,292.44,292.45,16173.0
2020-04-21 15:00:00,292.7,294.1,292.01,292.48,22740.0,292.7,294.1,292.01,292.48,22740.0
2020-04-21 15:10:00,292.49,294.47,292.41,294.47,18183.0,292.49,294.47,292.41,294.47,18183.0
2020-04-21 15:20:00,294.35,294.87,293.56,294.06,31453.0,294.35,294.87,293.56,294.06,31453.0
2020-04-21 15:30:00,293.99,294.5,292.48,292.81,52804.0,293.99,294.5,292.48,292.81,52804.0
2020-04-21 15:40:00,292.75,292.87,289.41,289.41,67098.0,292.75,292.87,289.41,289.41,67098.0
2020-04-21 15:50:00,289.2,289.39,288.16,288.74,145976.0,289.2,289.39,288.16,288.74,145976.0
2020-04-22 09:30:00,295.92,297.76,293.3,297.7,66564.0,295.92,297.76,293.3,297.7,66564.0
2020-04-22 09:40:00,297.91,298.28,293.94,294.51,40850.0,297.91,298.28,293.94,294.51,40850.0
2020-04-22 09:50:00,294.79,297.19,293.06,296.77,27005.0,294.79,297.19,293.06,296.77,27005.0
2020-04-22 10:00:00,296.08,296.69,293.59,293.69,40210.0,296.08,296.69,293.59,293.69,40210.0
2020-04-22 10:10:00,293.81,294.5,293.06,294.1,12505.0,293.81,294.5,293.06,294.1,12505.0
2020-04-22 10:20:00,294.11,295.95,294.1,294.64,13695.0,294.11,295.95,294.1,294.64,13695.0
2020-04-22 10:30:00,295.25,295.77,294.35,294.93,9212.0,295.25,295.77,294.35,294.93,9212.0
2020-04-22 10:40:00,294.94,295.76,294.28,294.28,10315.0,294.94,295.76,294.28,294.28,10315.0
2020-04-22 10:50:00,294.63,295.6,294.15,294.2,46216.0,294.63,295.6,294.15,294.2,46216.0
2020-04-22 11:00:00,294.31,295.29,294.15,294.94,18239.0,294.31,295.29,294.15,294.94,18239.0
2020-04-22 11:10:00,295.17,295.85,295.11,295.37,13857.0,295.17,295.85,295.11,295.37,13857.0
2020-04-22 11:20:00,295.51,296.53,295.2,296.32,8062.0,295.51,296.53,295.2,296.32,8062.0
2020-04-22 11:30:00,296.43,297.73,296.31,297.61,14581.0,296.43,297.73,296.31,297.61,14581.0
2020-04-22 11:40:00,297.68,298.48,297.59,298.23,12511.0,297.68,298.48,297.59,298.23,12511.0
2020-04-22 11:50:00,298.35,298.49,297.72,298.0,16705.0,298.35,298.49,297.72,298.0,16705.0
2020-04-22 12:00:00,298.33,299.66,298.21,298.72,36980.0,298.33,299.66,298.21,298.72,36980.0
2020-04-22 12:10:00,298.8,299.28,298.24,299.24,14877.0,298.8,299.28,298.24,299.24,14877.0
2020-04-22 12:20:00,299.31,299.41,298.67,299.27,15710.0,299.31,299.41,298.67,299.27,15710.0
2020-04-22 12:30:00,299.1,299.36,298.76,299.36,14135.0,299.1,299.36,298.76,299.36,14135.0
2020-04-22 12:40:00,299.45,299.93,299.29,299.93,17614.0,299.45,299.93,299.29,299.93,17614.0
2020-04-22 12:50:00,299.9,299.95,299.45,299.69,16170.0,299.9,299.95,299.45,299.69,16170.0
2020-04-22 13:00:00,299.73,300.33,299.46,299.72,23919.0,299.73,300.33,299.46,299.72,23919.0
2020-04-22 13:10:00,299.71,300.28,299.6,300.24,9341.0,299.71,300.28,299.6,300.24,9341.0
2020-04-22 13:20:00,300.31,300.61,299.93,300.61,8387.0,300.31,300.61,299.93,300.61,8387.0
2020-04-22 13:30:00,300.7,301.27,300.19,300.93,23977.0,300.7,301.27,300.19,300.93,23977.0
2020-04-22 13:40:00,301.21,302.68,301.21,302.22,26236.0,301.21,302.68,301.21,302.22,26236.0
2020-04-22 13:50:00,302.31,302.47,301.35,301.95,22363.0,302.31,302.47,301.35,301.95,22363.0
2020-04-22 14:00:00,301.87,302.05,301.27,301.67,10529.0,301.87,302.05,301.27,301.67,10529.0
2020-04-22 14:10:00,301.59,302.09,301.02,301.02,15494.0,301.59,302.09,301.02,301.02,15494.0
2020-04-22 14:20:00,301.21,302.39,301.16,301.84,16652.0,301.21,302.39,301.16,301.84,16652.0
2020-04-22 14:30:00,301.8,302.05,300.84,301.32,10994.0,301.8,302.05,300.84,301.32,10994.0
2020-04-22 14:40:00,301.38,302.45,301.29,302.37,40082.0,301.38,302.45,301.29,302.37,40082.0
2020-04-22 14:50:00,302.41,302.59,301.45,302.0,16321.0,302.41,302.59,301.45,302.0,16321.0
2020-04-22 15:00:00,301.97,302.41,301.55,301.87,11346.0,301.97,302.41,301.55,301.87,11346.0
2020-04-22 15:10:00,301.86,301.86,300.77,300.91,8316.0,301.86,301.86,300.77,300.91,8316.0
2020-04-22 15:20:00,300.89,301.17,300.2,300.2,9530.0,300.89,301.17,300.2,300.2,9530.0
2020-04-22 15:30:00,300.43,301.47,300.31,300.8,14635.0,300.43,301.47,300.31,300.8,14635.0
2020-04-22 15:40:00,300.89,301.61,299.84,300.54,25331.0,300.89,301.61,299.84,300.54,25331.0
2020-04-22 15:50:00,300.71,301.3,298.68,299.2,95479.0,300.71,301.3,298.68,299.2,95479.0
2020-04-23 09:30:00,300.0,300.89,297.57,298.32,55846.0,300.0,300.89,297.57,298.32,55846.0
2020-04-23 09:40:00,298.65,299.59,298.21,299.59,14476.0,298.65,299.59,298.21,299.59,14476.0
2020-04-23 09:50:00,299.17,300.15,298.38,299.27,22087.0,299.17,300.15,298.38,299.27,22087.0
2020-04-23 10:00:00,299.62,299.81,298.36,299.07,45808.0,299.62,299.81,298.36,299.07,45808.0
2020-04-23 10:10:00,299.27,300.83,298.5,300.77,37160.0,299.27,300.83,298.5,300.77,37160.0
2020-04-23 10:20:00,300.9,300.9,299.76,299.97,17934.0,300.9,300.9,299.76,299.97,17934.0
2020-04-23 10:30:00,300.36,302.31,300.3,302.02,17696.0,300.36,302.31,300.3,302.02,17696.0
2020-04-23 10:40:00,302.01,303.58,301.97,302.42,27078.0,302.01,303.58,301.97,302.42,27078.0
2020-04-23 10:50:00,302.56,302.75,301.99,302.33,15102.0,302.56,302.75,301.99,302.33,15102.0
2020-04-23 11:00:00,302.23,302.29,301.08,301.62,17003.0,302.23,302.29,301.08,301.62,17003.0
2020-04-23 11:10:00,301.53,301.65,300.67,301.01,19280.0,301.53,301.65,300.67,301.01,19280.0
2020-04-23 11:20:00,300.89,301.99,300.85,301.7,11249.0,300.89,301.99,300.85,301.7,11249.0
2020-04-23 11:30:00,301.8,301.82,300.71,300.82,15169.0,301.8,301.82,300.71,300.82,15169.0
2020-04-23 11:40:00,300.82,300.97,299.48,299.8,20145.0,300.82,300.97,299.48,299.8,20145.0
2020-04-23 11:50:00,299.75,301.69,299.75,301.63,24667.0,299.75,301.69,299.75,301.63,24667.0
2020-04-23 12:00:00,301.48,302.85,301.31,302.69,20745.0,301.48,302.85,301.31,302.69,20745.0
2020-04-23 12:10:00,302.73,303.37,302.38,303.36,8808.0,302.73,303.37,302.38,303.36,8808.0
2020-04-23 12:20:00,303.38,304.69,302.96,304.68,36993.0,303.38,304.69,302.96,304.68,36993.0
2020-04-23 12:30:00,304.42,304.42,303.8,304.16,7847.0,304.42,304.42,303.8,304.16,7847.0
2020-04-23 12:40:00,304.08,304.28,299.59,301.98,22271.0,304.08,304.28,299.59,301.98,22271.0
2020-04-23 12:50:00,302.06,302.83,299.92,302.6,16725.0,302.06,302.83,299.92,302.6,16725.0
2020-04-23 13:00:00,302.64,303.78,302.5,303.03,12483.0,302.64,303.78,302.5,303.03,12483.0
2020-04-23 13:10:00,303.2,304.14,303.2,303.41,31162.0,303.2,304.14,303.2,303.41,31162.0
2020-04-23 13:20:00,303.46,303.97,300.1,300.75,43047.0,303.46,303.97,300.1,300.75,43047.0
2020-04-23 13:30:00,300.54,300.89,299.93,299.93,10546.0,300.54,300.89,299.93,299.93,10546.0
2020-04-23 13:40:00,300.02,300.78,299.13,299.4,12053.0,300.02,300.78,299.13,299.4,12053.0
2020-04-23 13:50:00,299.4,300.38,299.21,300.31,20434.0,299.4,300.38,299.21,300.31,20434.0
2020-04-23 14:00:00,300.19,300.25,298.56,298.7,14876.0,300.19,300.25,298.56,298.7,14876.0
2020-04-23 14:10:00,298.65,300.0,297.76,299.61,17009.0,298.65,300.0,297.76,299.61,17009.0
2020-04-23 14:20:00,299.59,300.64,299.37,299.98,13599.0,299.59,300.64,299.37,299.98,13599.0
2020-04-23 14:30:00,299.71,300.81,299.71,300.15,9668.0,299.71,300.81,299.71,300.15,9668.0
2020-04-23 14:40:00,300.36,300.63,299.73,299.73,5828.0,300.36,300.63,299.73,299.73,5828.0
2020-04-23 14:50:00,299.63,301.68,299.63,301.68,11771.0,299.63,301.68,299.63,301.68,11771.0
2020-04-23 15:00:00,301.45,301.56,299.92,300.23,36510.0,301.45,301.56,299.92,300.23,36510.0
2020-04-23 15:10:00,300.01,300.15,297.12,297.38,38760.0,300.01,300.15,297.12,297.38,38760.0
2020-04-23 15:20:00,297.39,297.72,296.6,297.5,15164.0,297.39,297.72,296.6,297.5,15164.0
2020-04-23 15:30:00,297.48,297.71,296.35,297.25,19159.0,297.48,297.71,296.35,297.25,19159.0
2020-04-23 15:40:00,297.37,298.43,297.36,298.43,25731.0,297.37,298.43,297.36,298.43,25731.0
2020-04-23 15:50:00,298.72,298.73,296.0,297.01,147386.0,298.72,298.73,296.0,297.01,147386.0
2020-04-24 09:30:00,297.53,300.25,295.59,295.85,55741.0,297.53,300.25,295.59,295.85,55741.0
2020-04-24 09:40:00,295.58,296.86,292.69,293.28,30208.0,295.58,296.86,292.69,293.28,30208.0
2020-04-24 09:50:00,293.33,295.11,292.91,293.05,26399.0,293.33,295.11,292.91,293.05,26399.0
2020-04-24 10:00:00,292.96,296.49,292.96,295.79,32326.0,292.96,296.49,292.96,295.79,32326.0
2020-04-24 10:10:00,295.99,296.36,294.61,296.15,35334.0,295.99,296.36,294.61,296.15,35334.0
2020-04-24 10:20:00,295.5,297.71,295.5,297.71,18957.0,295.5,297.71,295.5,297.71,18957.0
2020-04-24 10:30:00,297.62,299.05,297.48,298.6,32610.0,297.62,299.05,297.48,298.6,32610.0
2020-04-24 10:40:00,298.7,299.96,298.3,299.53,18858.0,298.7,299.96,298.3,299.53,18858.0
2020-04-24 10:50:00,299.46,300.08,299.06,299.32,19145.0,299.46,300.08,299.06,299.32,19145.0
2020-04-24 11:00:00,299.24,299.5,297.73,297.97,15970.0,299.24,299.5,297.73,297.97,15970.0
2020-04-24 11:10:00,297.85,298.61,297.07,298.56,18686.0,297.85,298.61,297.07,298.56,18686.0
2020-04-24 11:20:00,298.52,299.11,298.08,298.08,12606.0,298.52,299.11,298.08,298.08,12606.0
2020-04-24 11:30:00,298.24,299.21,297.49,298.98,9738.0,298.24,299.21,297.49,298.98,9738.0
2020-04-24 11:40:00,299.01,299.15,297.75,299.15,11564.0,299.01,299.15,297.75,299.15,11564.0
2020-04-24 11:50:00,299.04,299.36,298.97,299.35,8149.0,299.04,299.36,298.97,299.35,8149.0
2020-04-24 12:00:00,299.35,300.05,298.63,300.03,17109.0,299.35,300.05,298.63,300.03,17109.0
2020-04-24 12:10:00,299.94,301.28,299.74,301.27,26112.0,299.94,301.28,299.74,301.27,26112.0
2020-04-24 12:20:00,301.43,301.43,300.28,301.26,24182.0,301.43,301.43,300.28,301.26,24182.0
2020-04-24 12:30:00,301.07,302.04,300.63,301.65,9817.0,301.07,302.04,300.63,301.65,9817.0
2020-04-24 12:40:00,301.61,302.0,300.46,300.46,11435.0,301.61,302.0,300.46,300.46,11435.0
2020-04-24 12:50:00,300.34,300.43,299.62,300.16,13513.0,300.34,300.43,299.62,300.16,13513.0
2020-04-24 13:00:00,300.3,300.62,299.98,300.33,5692.0,300.3,300.62,299.98,300.33,5692.0
2020-04-24 13:10:00,300.32,300.4,299.91,300.38,3512.0,300.32,300.4,299.91,300.38,3512.0
2020-04-24 13:20:00,300.12,300.28,299.66,300.1,6419.0,300.12,300.28,299.66,300.1,6419.0
2020-04-24 13:30:00,300.32,300.6,299.96,300.6,8952.0,300.32,300.6,299.96,300.6,8952.0
2020-04-24 13:40:00,300.73,301.19,300.68,301.1,9609.0,300.73,301.19,300.68,301.1,9609.0
2020-04-24 13:50:00,300.99,301.72,300.98,301.45,13509.0,300.99,301.72,300.98,301.45,13509.0
2020-04-24 14:00:00,301.61,301.99,301.42,301.42,8158.0,301.61,301.99,301.42,301.42,8158.0
2020-04-24 14:10:00,301.42,301.63,300.73,301.25,8235.0,301.42,301.63,300.73,301.25,8235.0
2020-04-24 14:20:00,301.25,301.25,300.32,300.91,5651.0,301.25,301.25,300.32,300.91,5651.0
2020-04-24 14:30:00,300.89,301.06,300.35,301.01,62330.0,300.89,301.06,300.35,301.01,62330.0
2020-04-24 14:40:00,301.01,301.3,300.75,300.9,9754.0,301.01,301.3,300.75,300.9,9754.0
2020-04-24 14:50:00,301.07,301.08,299.66,300.0,22368.0,301.07,301.08,299.66,300.0,22368.0
2020-04-24 15:00:00,299.96,301.23,299.58,301.23,15493.0,299.96,301.23,299.58,301.23,15493.0
2020-04-24 15:10:00,301.17,301.17,300.09,300.82,14522.0,301.17,301.17,300.09,300.82,14522.0
2020-04-24 15:20:00,300.89,302.79,300.6,302.63,37317.0,300.89,302.79,300.6,302.63,37317.0
2020-04-24 15:30:00,302.63,303.68,302.13,302.86,46751.0,302.63,303.68,302.13,302.86,46751.0
2020-04-24 15:40:00,302.9,303.21,302.47,302.74,23142.0,302.9,303.21,302.47,302.74,23142.0
2020-04-24 15:50:00,302.99,303.09,302.04,302.73,68859.0,302.99,303.09,302.04,302.73,68859.0
2020-04-27 09:30:00,307.53,309.71,306.27,308.19,62213.0,307.53,309.71,306.27,308.19,62213.0
2020-04-27 09:40:00,308.26,308.99,307.53,307.81,12912.0,308.26,308.99,307.53,307.81,12912.0
2020-04-27 09:50:00,307.86,311.0,307.42,310.59,36362.0,307.86,311.0,307.42,310.59,36362.0
2020-04-27 10:00:00,310.38,310.64,308.78,308.78,33245.0,310.38,310.64,308.78,308.78,33245.0
2020-04-27 10:10:00,308.9,310.17,308.63,308.63,15020.0,308.9,310.17,308.63,308.63,15020.0
2020-04-27 10:20:00,309.03,309.46,307.0,307.62,19931.0,309.03,309.46,307.0,307.62,19931.0
2020-04-27 10:30:00,307.64,307.87,306.49,307.76,13917.0,307.64,307.87,306.49,307.76,13917.0
2020-04-27 10:40:00,307.62,308.17,306.82,307.75,9016.0,307.62,308.17,306.82,307.75,9016.0
2020-04-27 10:50:00,308.07,308.8,306.35,306.63,15065.0,308.07,308.8,306.35,306.63,15065.0
2020-04-27 11:00:00,306.63,308.15,306.51,306.63,13570.0,306.63,308.15,306.51,306.63,13570.0
2020-04-27 11:10:00,306.74,308.31,306.74,308.19,10900.0,306.74,308.31,306.74,308.19,10900.0
2020-04-27 11:20:00,308.19,308.84,307.9,308.64,12104.0,308.19,308.84,307.9,308.64,12104.0
2020-04-27 11:30:00,308.49,309.14,308.32,309.1,9935.0,308.49,309.14,308.32,309.1,9935.0
2020-04-27 11:40:00,308.87,309.23,308.61,308.87,7310.0,308.87,309.23,308.61,308.87,7310.0
2020-04-27 11:50:00,309.02,309.16,307.18,307.75,13314.0,309.02,309.16,307.18,307.75,13314.0
2020-04-27 12:00:00,307.76,307.85,306.6,307.34,22625.0,307.76,307.85,306.6,307.34,22625.0
2020-04-27 12:10:00,307.25,308.84,306.63,308.62,8063.0,307.25,308.84,306.63,308.62,8063.0
2020-04-27 12:20:00,308.53,308.92,308.38,308.69,10858.0,308.53,308.92,308.38,308.69,10858.0
2020-04-27 12:30:00,308.46,309.39,308.01,309.0,40471.0,308.46,309.39,308.01,309.0,40471.0
2020-04-27 12:40:00,308.81,309.26,308.25,308.7,9716.0,308.81,309.26,308.25,308.7,9716.0
2020-04-27 12:50:00,308.83,308.9,308.3,308.65,5582.0,308.83,308.9,308.3,308.65,5582.0
2020-04-27 13:00:00,308.77,308.97,308.05,308.84,8724.0,308.77,308.97,308.05,308.84,8724.0
2020-04-27 13:10:00,308.83,308.93,307.32,307.4,7306.0,308.83,308.93,307.32,307.4,7306.0
2020-04-27 13:20:00,307.52,308.18,306.73,308.18,11302.0,307.52,308.18,306.73,308.18,11302.0
2020-04-27 13:30:00,307.96,307.96,306.64,307.21,8308.0,307.96,307.96,306.64,307.21,8308.0
2020-04-27 13:40:00,307.09,307.18,306.55,306.99,7320.0,307.09,307.18,306.55,306.99,7320.0
2020-04-27 13:50:00,307.0,307.66,306.88,307.01,7520.0,307.0,307.66,306.88,307.01,7520.0
2020-04-27 14:00:00,307.09,307.78,306.66,306.91,10329.0,307.09,307.78,306.66,306.91,10329.0
2020-04-27 14:10:00,306.93,307.58,306.74,307.5,11759.0,306.93,307.58,306.74,307.5,11759.0
2020-04-27 14:20:00,307.5,307.7,306.41,306.61,12244.0,307.5,307.7,306.41,306.61,12244.0
2020-04-27 14:30:00,306.45,307.67,306.28,307.67,7827.0,306.45,307.67,306.28,307.67,7827.0
2020-04-27 14:40:00,307.5,308.35,307.5,308.06,11130.0,307.5,308.35,307.5,308.06,11130.0
2020-04-27 14:50:00,307.84,307.93,307.4,307.79,11198.0,307.84,307.93,307.4,307.79,11198.0
2020-04-27 15:00:00,307.64,307.93,307.0,307.38,14716.0,307.64,307.93,307.0,307.38,14716.0
2020-04-27 15:10:00,307.39,308.31,307.39,308.18,24226.0,307.39,308.31,307.39,308.18,24226.0
2020-04-27 15:20:00,308.24,308.76,308.01,308.08,31504.0,308.24,308.76,308.01,308.08,31504.0
2020-04-27 15:30:00,308.04,308.97,307.68,308.36,24578.0,308.04,308.97,307.68,308.36,24578.0
2020-04-27 15:40:00,308.38,309.14,308.31,308.85,26352.0,308.38,309.14,308.31,308.85,26352.0
2020-04-27 15:50:00,309.02,309.49,308.31,308.5,100111.0,309.02,309.49,308.31,308.5,100111.0
2020-04-28 09:30:00,312.79,313.97,311.09,312.19,78389.0,312.79,313.97,311.09,312.19,78389.0
2020-04-28 09:40:00,312.35,315.0,310.0,310.0,47684.0,312.35,315.0,310.0,310.0,47684.0
2020-04-28 09:50:00,310.21,310.54,307.02,307.2,28835.0,310.21,310.54,307.02,307.2,28835.0
2020-04-28 10:00:00,307.4,307.57,305.42,305.93,32211.0,307.4,307.57,305.42,305.93,32211.0
2020-04-28 10:10:00,305.73,306.24,302.7,302.97,18794.0,305.73,306.24,302.7,302.97,18794.0
2020-04-28 10:20:00,302.89,302.97,300.51,300.88,59613.0,302.89,302.97,300.51,300.88,59613.0
2020-04-28 10:30:00,300.84,301.61,300.02,300.63,50977.0,300.84,301.61,300.02,300.63,50977.0
2020-04-28 10:40:00,300.61,300.73,298.13,300.03,23108.0,300.61,300.73,298.13,300.03,23108.0
2020-04-28 10:50:00,299.86,300.15,297.37,298.06,26700.0,299.86,300.15,297.37,298.06,26700.0
2020-04-28 11:00:00,297.98,300.6,297.47,299.81,23142.0,297.98,300.6,297.47,299.81,23142.0
2020-04-28 11:10:00,299.59,300.1,297.88,297.88,23400.0,299.59,300.1,297.88,297.88,23400.0
2020-04-28 11:20:00,298.47,299.22,297.5,298.94,36412.0,298.47,299.22,297.5,298.94,36412.0
2020-04-28 11:30:00,299.21,299.79,298.59,299.05,39502.0,299.21,299.79,298.59,299.05,39502.0
2020-04-28 11:40:00,298.92,298.94,298.2,298.2,44494.0,298.92,298.94,298.2,298.2,44494.0
2020-04-28 11:50:00,298.36,298.36,297.02,297.35,28557.0,298.36,298.36,297.02,297.35,28557.0
2020-04-28 12:00:00,297.45,297.88,296.68,297.45,46350.0,297.45,297.88,296.68,297.45,46350.0
2020-04-28 12:10:00,297.53,297.97,296.63,297.02,29653.0,297.53,297.97,296.63,297.02,29653.0
2020-04-28 12:20:00,297.08,297.71,297.07,297.66,11481.0,297.08,297.71,297.07,297.66,11481.0
2020-04-28 12:30:00,297.44,297.9,297.27,297.5,25003.0,297.44,297.9,297.27,297.5,25003.0
2020-04-28 12:40:00,297.43,297.83,297.29,297.58,61212.0,297.43,297.83,297.29,297.58,61212.0
2020-04-28 12:50:00,297.48,298.95,297.24,298.91,151973.0,297.48,298.95,297.24,298.91,151973.0
2020-04-28 13:00:00,298.93,299.24,296.25,296.4,45823.0,298.93,299.24,296.25,296.4,45823.0
2020-04-28 13:10:00,296.43,297.08,295.81,296.84,21659.0,296.43,297.08,295.81,296.84,21659.0
2020-04-28 13:20:00,296.93,297.79,296.87,297.63,120345.0,296.93,297.79,296.87,297.63,120345.0
2020-04-28 13:30:00,297.58,298.4,297.5,297.56,32518.0,297.58,298.4,297.5,297.56,32518.0
2020-04-28 13:40:00,297.54,299.15,297.54,298.98,25508.0,297.54,299.15,297.54,298.98,25508.0
2020-04-28 13:50:00,298.91,299.21,298.5,298.55,15199.0,298.91,299.21,298.5,298.55,15199.0
2020-04-28 14:00:00,298.69,299.4,298.69,298.93,12206.0,298.69,299.4,298.69,298.93,12206.0
2020-04-28 14:10:00,298.94,299.56,298.86,299.4,20335.0,298.94,299.56,298.86,299.4,20335.0
2020-04-28 14:20:00,299.52,300.08,298.95,299.31,16599.0,299.52,300.08,298.95,299.31,16599.0
2020-04-28 14:30:00,299.54,299.66,298.41,298.82,14993.0,299.54,299.66,298.41,298.82,14993.0
2020-04-28 14:40:00,298.78,299.08,298.7,299.0,24411.0,298.78,299.08,298.7,299.0,24411.0
2020-04-28 14:50:00,298.93,299.11,297.88,298.58,18157.0,298.93,299.11,297.88,298.58,18157.0
2020-04-28 15:00:00,298.52,299.1,298.24,298.74,12135.0,298.52,299.1,298.24,298.74,12135.0
2020-04-28 15:10:00,298.56,298.79,298.16,298.79,19695.0,298.56,298.79,298.16,298.79,19695.0
2020-04-28 15:20:00,298.98,299.81,298.28,299.3,28988.0,298.98,299.81,298.28,299.3,28988.0
2020-04-28 15:30:00,299.28,299.52,298.21,298.72,27175.0,299.28,299.52,298.21,298.72,27175.0
2020-04-28 15:40:00,298.8,298.8,297.04,297.04,21288.0,298.8,298.8,297.04,297.04,21288.0
2020-04-28 15:50:00,296.82,297.23,295.78,296.0,107731.0,296.82,297.23,295.78,296.0,107731.0
2020-04-29 09:30:00,301.6,306.34,301.57,306.31,145281.0,301.6,306.34,301.57,306.31,145281.0
2020-04-29 09:40:00,306.0,312.95,305.94,311.25,89669.0,306.0,312.95,305.94,311.25,89669.0
2020-04-29 09:50:00,311.05,314.93,311.0,313.62,93955.0,311.05,314.93,311.0,313.62,93955.0
2020-04-29 10:00:00,313.58,314.68,313.15,313.9,62954.0,313.58,314.68,313.15,313.9,62954.0
2020-04-29 10:10:00,314.0,314.3,312.48,312.65,67480.0,314.0,314.3,312.48,312.65,67480.0
2020-04-29 10:20:00,312.78,315.34,312.53,315.25,90914.0,312.78,315.34,312.53,315.25,90914.0
2020-04-29 10:30:00,315.29,316.67,315.1,316.46,83112.0,315.29,316.67,315.1,316.46,83112.0
2020-04-29 10:40:00,316.65,317.58,316.19,317.57,41217.0,316.65,317.58,316.19,317.57,41217.0
2020-04-29 10:50:00,317.78,319.62,317.78,319.05,38466.0,317.78,319.62,317.78,319.05,38466.0
2020-04-29 11:00:00,319.0,320.23,318.35,319.2,94676.0,319.0,320.23,318.35,319.2,94676.0
2020-04-29 11:10:00,319.21,319.8,318.08,318.78,78063.0,319.21,319.8,318.08,318.78,78063.0
2020-04-29 11:20:00,318.82,319.27,318.16,318.6,39549.0,318.82,319.27,318.16,318.6,39549.0
2020-04-29 11:30:00,318.51,319.49,318.19,319.02,28550.0,318.51,319.49,318.19,319.02,28550.0
2020-04-29 11:40:00,318.95,320.33,318.86,320.29,43409.0,318.95,320.33,318.86,320.29,43409.0
2020-04-29 11:50:00,320.3,321.21,320.2,320.23,26425.0,320.3,321.21,320.2,320.23,26425.0
2020-04-29 12:00:00,320.31,321.4,320.01,320.63,47427.0,320.31,321.4,320.01,320.63,47427.0
2020-04-29 12:10:00,320.62,322.57,320.37,322.25,56192.0,320.62,322.57,320.37,322.25,56192.0
2020-04-29 12:20:00,322.23,323.3,322.16,322.38,35784.0,322.23,323.3,322.16,322.38,35784.0
2020-04-29 12:30:00,322.49,323.11,321.62,322.58,69266.0,322.49,323.11,321.62,322.58,69266.0
2020-04-29 12:40:00,322.51,322.91,321.71,322.91,46232.0,322.51,322.91,321.71,322.91,46232.0
2020-04-29 12:50:00,322.93,322.93,321.0,321.13,18011.0,322.93,322.93,321.0,321.13,18011.0
2020-04-29 13:00:00,321.15,322.5,321.05,322.48,40501.0,321.15,322.5,321.05,322.48,40501.0
2020-04-29 13:10:00,322.37,322.52,321.96,322.37,23472.0,322.37,322.52,321.96,322.37,23472.0
2020-04-29 13:20:00,322.3,322.82,321.88,322.47,38383.0,322.3,322.82,321.88,322.47,38383.0
2020-04-29 13:30:00,322.39,322.55,321.89,322.05,31305.0,322.39,322.55,321.89,322.05,31305.0
2020-04-29 13:40:00,322.0,322.73,321.9,322.31,44769.0,322.0,322.73,321.9,322.31,44769.0
2020-04-29 13:50:00,322.28,323.6,322.23,323.6,33021.0,322.28,323.6,322.23,323.6,33021.0
2020-04-29 14:00:00,323.42,323.68,320.73,322.27,62004.0,323.42,323.68,320.73,322.27,62004.0
2020-04-29 14:10:00,322.37,322.44,320.55,321.09,69832.0,322.37,322.44,320.55,321.09,69832.0
2020-04-29 14:20:00,321.22,321.28,320.34,320.55,47740.0,321.22,321.28,320.34,320.55,47740.0
2020-04-29 14:30:00,320.58,320.97,319.3,319.91,57503.0,320.58,320.97,319.3,319.91,57503.0
2020-04-29 14:40:00,319.8,320.56,319.68,320.17,39231.0,319.8,320.56,319.68,320.17,39231.0
2020-04-29 14:50:00,320.11,321.07,319.89,320.94,28915.0,320.11,321.07,319.89,320.94,28915.0
2020-04-29 15:00:00,321.01,322.63,320.85,322.11,54206.0,321.01,322.63,320.85,322.11,54206.0
2020-04-29 15:10:00,322.19,322.89,321.55,322.89,51801.0,322.19,322.89,321.55,322.89,51801.0
2020-04-29 15:20:00,322.89,323.74,322.39,323.73,74144.0,322.89,323.74,322.39,323.73,74144.0
2020-04-29 15:30:00,323.6,323.73,321.55,322.19,79836.0,323.6,323.73,321.55,322.19,79836.0
2020-04-29 15:40:00,322.29,325.44,322.14,325.23,101904.0,322.29,325.44,322.14,325.23,101904.0
2020-04-29 15:50:00,325.29,325.36,322.07,322.84,210221.0,325.29,325.36,322.07,322.84,210221.0
2020-04-30 09:30:00,327.84,344.7,327.49,342.51,448378.0,327.84,344.7,327.49,342.51,448378.0
2020-04-30 09:40:00,343.22,350.0,340.46,349.4,430538.0,343.22,350.0,340.46,349.4,430538.0
2020-04-30 09:50:00,349.36,352.8,345.83,351.97,270884.0,349.36,352.8,345.83,351.97,270884.0
2020-04-30 10:00:00,351.68,354.18,350.57,352.98,174442.0,351.68,354.18,350.57,352.98,174442.0
2020-04-30 10:10:00,353.0,356.99,352.94,355.22,127853.0,353.0,356.99,352.94,355.22,127853.0
2020-04-30 10:20:00,355.33,357.54,354.29,356.73,145558.0,355.33,357.54,354.29,356.73,145558.0
2020-04-30 10:30:00,357.27,357.78,354.06,354.4,90507.0,357.27,357.78,354.06,354.4,90507.0
2020-04-30 10:40:00,354.2,354.6,346.65,351.35,133724.0,354.2,354.6,346.65,351.35,133724.0
2020-04-30 10:50:00,351.2,351.96,348.39,351.49,46036.0,351.2,351.96,348.39,351.49,46036.0
2020-04-30 11:00:00,351.5,353.99,351.5,352.57,45307.0,351.5,353.99,351.5,352.57,45307.0
2020-04-30 11:10:00,352.3,353.38,351.33,352.69,42096.0,352.3,353.38,351.33,352.69,42096.0
2020-04-30 11:20:00,352.75,353.28,349.01,349.33,36836.0,352.75,353.28,349.01,349.33,36836.0
2020-04-30 11:30:00,349.33,350.99,348.3,350.2,50948.0,349.33,350.99,348.3,350.2,50948.0
2020-04-30 11:40:00,350.39,350.62,348.78,348.97,31387.0,350.39,350.62,348.78,348.97,31387.0
2020-04-30 11:50:00,348.95,349.23,344.54,345.92,85468.0,348.95,349.23,344.54,345.92,85468.0
2020-04-30 12:00:00,345.47,345.69,341.04,344.63,81697.0,345.47,345.69,341.04,344.63,81697.0
2020-04-30 12:10:00,344.52,346.45,344.0,344.15,57391.0,344.52,346.45,344.0,344.15,57391.0
2020-04-30 12:20:00,344.03,344.65,342.56,343.02,50317.0,344.03,344.65,342.56,343.02,50317.0
2020-04-30 12:30:00,342.97,343.37,342.17,343.3,34710.0,342.97,343.37,342.17,343.3,34710.0
2020-04-30 12:40:00,343.31,345.35,343.18,345.19,30470.0,343.31,345.35,343.18,345.19,30470.0
2020-04-30 12:50:00,345.33,347.43,344.9,347.01,68044.0,345.33,347.43,344.9,347.01,68044.0
2020-04-30 13:00:00,347.0,348.0,346.1,347.79,30522.0,347.0,348.0,346.1,347.79,30522.0
2020-04-30 13:10:00,347.61,348.97,347.36,348.54,25127.0,347.61,348.97,347.36,348.54,25127.0
2020-04-30 13:20:00,348.52,349.59,347.02,349.47,41838.0,348.52,349.59,347.02,349.47,41838.0
2020-04-30 13:30:00,349.43,349.54,347.29,348.78,39896.0,349.43,349.54,347.29,348.78,39896.0
2020-04-30 13:40:00,348.63,350.0,347.99,349.57,40860.0,348.63,350.0,347.99,349.57,40860.0
2020-04-30 13:50:00,349.8,351.75,348.8,348.88,67992.0,349.8,351.75,348.8,348.88,67992.0
2020-04-30 14:00:00,348.63,348.67,345.57,345.69,47894.0,348.63,348.67,345.57,345.69,47894.0
2020-04-30 14:10:00,345.55,346.22,344.55,344.55,34049.0,345.55,346.22,344.55,344.55,34049.0
2020-04-30 14:20:00,344.55,347.44,344.55,347.34,33228.0,344.55,347.44,344.55,347.34,33228.0
2020-04-30 14:30:00,347.15,347.5,346.01,346.37,45873.0,347.15,347.5,346.01,346.37,45873.0
2020-04-30 14:40:00,346.37,346.64,345.07,345.62,34863.0,346.37,346.64,345.07,345.62,34863.0
2020-04-30 14:50:00,345.63,345.99,345.04,345.56,45168.0,345.63,345.99,345.04,345.56,45168.0
2020-04-30 15:00:00,345.39,347.99,345.12,347.79,35848.0,345.39,347.99,345.12,347.79,35848.0
2020-04-30 15:10:00,347.73,349.3,347.12,349.26,47309.0,347.73,349.3,347.12,349.26,47309.0
2020-04-30 15:20:00,349.39,351.0,349.01,350.63,63058.0,349.39,351.0,349.01,350.63,63058.0
2020-04-30 15:30:00,350.72,350.75,348.31,348.92,68263.0,350.72,350.75,348.31,348.92,68263.0
2020-04-30 15:40:00,348.92,351.02,348.08,350.77,105920.0,348.92,351.02,348.08,350.77,105920.0
2020-04-30 15:50:00,350.83,353.0,348.55,351.99,345964.0,350.83,353.0,348.55,351.99,345964.0
2020-05-01 09:30:00,342.09,348.0,341.0,342.07,182497.0,342.09,348.0,341.0,342.07,182497.0
2020-05-01 09:40:00,342.16,346.48,341.9,345.86,60358.0,342.16,346.48,341.9,345.86,60358.0
2020-05-01 09:50:00,345.79,345.91,342.66,344.75,41774.0,345.79,345.91,342.66,344.75,41774.0
2020-05-01 10:00:00,344.9,346.15,343.61,345.89,45830.0,344.9,346.15,343.61,345.89,45830.0
2020-05-01 10:10:00,345.61,345.61,342.09,344.23,52780.0,345.61,345.61,342.09,344.23,52780.0
2020-05-01 10:20:00,344.19,349.5,343.96,348.75,62753.0,344.19,349.5,343.96,348.75,62753.0
2020-05-01 10:30:00,348.99,351.0,348.04,348.68,68736.0,348.99,351.0,348.04,348.68,68736.0
2020-05-01 10:40:00,348.7,348.7,347.5,347.65,35418.0,348.7,348.7,347.5,347.65,35418.0
2020-05-01 10:50:00,347.78,348.85,346.82,347.99,56328.0,347.78,348.85,346.82,347.99,56328.0
2020-05-01 11:00:00,347.9,347.93,345.0,346.11,32406.0,347.9,347.93,345.0,346.11,32406.0
2020-05-01 11:10:00,346.2,347.21,345.15,345.15,16867.0,346.2,347.21,345.15,345.15,16867.0
2020-05-01 11:20:00,345.18,345.26,343.75,343.9,33392.0,345.18,345.26,343.75,343.9,33392.0
2020-05-01 11:30:00,344.03,344.16,342.65,343.72,31863.0,344.03,344.16,342.65,343.72,31863.0
2020-05-01 11:40:00,343.75,344.07,341.6,341.98,22556.0,343.75,344.07,341.6,341.98,22556.0
2020-05-01 11:50:00,342.16,342.16,341.14,341.6,30396.0,342.16,342.16,341.14,341.6,30396.0
2020-05-01 12:00:00,341.53,341.53,339.23,340.52,39998.0,341.53,341.53,339.23,340.52,39998.0
2020-05-01 12:10:00,340.64,342.37,340.41,341.27,31038.0,340.64,342.37,340.41,341.27,31038.0
2020-05-01 12:20:00,341.29,342.3,341.05,341.39,18768.0,341.29,342.3,341.05,341.39,18768.0
2020-05-01 12:30:00,341.08,341.62,340.48,340.56,20883.0,341.08,341.62,340.48,340.56,20883.0
2020-05-01 12:40:00,340.61,340.73,339.39,340.09,22266.0,340.61,340.73,339.39,340.09,22266.0
2020-05-01 12:50:00,340.0,341.0,339.83,340.73,19284.0,340.0,341.0,339.83,340.73,19284.0
2020-05-01 13:00:00,340.53,341.85,340.39,341.27,17859.0,340.53,341.85,340.39,341.27,17859.0
2020-05-01 13:10:00,341.33,341.93,340.72,341.4,16625.0,341.33,341.93,340.72,341.4,16625.0
2020-05-01 13:20:00,341.29,341.75,341.05,341.66,14636.0,341.29,341.75,341.05,341.66,14636.0
2020-05-01 13:30:00,341.6,342.5,341.17,341.22,33887.0,341.6,342.5,341.17,341.22,33887.0
2020-05-01 13:40:00,341.02,341.67,340.66,340.92,18753.0,341.02,341.67,340.66,340.92,18753.0
2020-05-01 13:50:00,340.73,341.27,340.6,341.27,16790.0,340.73,341.27,340.6,341.27,16790.0
2020-05-01 14:00:00,340.87,341.22,340.1,340.27,22082.0,340.87,341.22,340.1,340.27,22082.0
2020-05-01 14:10:00,340.19,340.87,339.7,340.11,21279.0,340.19,340.87,339.7,340.11,21279.0
2020-05-01 14:20:00,340.01,340.71,339.54,340.06,32550.0,340.01,340.71,339.54,340.06,32550.0
2020-05-01 14:30:00,340.09,340.57,339.5,340.56,23902.0,340.09,340.57,339.5,340.56,23902.0
2020-05-01 14:40:00,340.48,340.89,338.28,338.78,53667.0,340.48,340.89,338.28,338.78,53667.0
2020-05-01 14:50:00,338.68,339.6,338.27,339.6,36965.0,338.68,339.6,338.27,339.6,36965.0
2020-05-01 15:00:00,339.37,340.2,339.08,339.79,41366.0,339.37,340.2,339.08,339.79,41366.0
2020-05-01 15:10:00,339.71,340.5,339.25,340.29,29878.0,339.71,340.5,339.25,340.29,29878.0
2020-05-01 15:20:00,340.28,340.35,338.77,338.97,29037.0,340.28,340.35,338.77,338.97,29037.0
2020-05-01 15:30:00,338.93,339.26,337.25,337.62,46654.0,338.93,339.26,337.25,337.62,46654.0
2020-05-01 15:40:00,337.67,338.75,337.6,338.47,63931.0,337.67,338.75,337.6,338.47,63931.0
2020-05-01 15:50:00,338.15,339.71,336.0,339.51,178204.0,338.15,339.71,336.0,339.51,178204.0
2020-05-04 09:30:00,336.52,341.77,335.01,341.67,77766.0,336.52,341.77,335.01,341.67,77766.0
2020-05-04 09:40:00,341.74,341.74,338.59,338.78,64946.0,341.74,341.74,338.59,338.78,64946.0
2020-05-04 09:50:00,338.79,347.52,338.79,347.47,110011.0,338.79,347.52,338.79,347.47,110011.0
2020-05-04 10:00:00,347.44,349.7,346.89,347.71,105391.0,347.44,349.7,346.89,347.71,105391.0
2020-05-04 10:10:00,348.04,349.5,346.56,348.48,55898.0,348.04,349.5,346.56,348.48,55898.0
2020-05-04 10:20:00,348.24,349.21,347.28,348.91,49600.0,348.24,349.21,347.28,348.91,49600.0
2020-05-04 10:30:00,348.89,349.81,347.81,348.0,46420.0,348.89,349.81,347.81,348.0,46420.0
2020-05-04 10:40:00,347.98,349.9,346.66,349.14,47396.0,347.98,349.9,346.66,349.14,47396.0
2020-05-04 10:50:00,349.28,349.85,348.06,348.12,47750.0,349.28,349.85,348.06,348.12,47750.0
2020-05-04 11:00:00,348.24,352.88,347.97,352.67,126149.0,348.24,352.88,347.97,352.67,126149.0
2020-05-04 11:10:00,352.72,353.82,350.33,351.99,83790.0,352.72,353.82,350.33,351.99,83790.0
2020-05-04 11:20:00,351.9,352.29,349.43,350.42,50020.0,351.9,352.29,349.43,350.42,50020.0
2020-05-04 11:30:00,350.48,352.8,350.39,352.2,42676.0,350.48,352.8,350.39,352.2,42676.0
2020-05-04 11:40:00,352.2,353.13,351.75,353.13,19732.0,352.2,353.13,351.75,353.13,19732.0
2020-05-04 11:50:00,353.08,353.67,352.29,353.05,23705.0,353.08,353.67,352.29,353.05,23705.0
2020-05-04 12:00:00,353.25,355.38,353.02,354.62,75257.0,353.25,355.38,353.02,354.62,75257.0
2020-05-04 12:10:00,354.78,355.0,352.56,353.34,31194.0,354.78,355.0,352.56,353.34,31194.0
2020-05-04 12:20:00,353.19,353.74,351.84,352.0,28079.0,353.19,353.74,351.84,352.0,28079.0
2020-05-04 12:30:00,351.64,352.8,351.55,352.56,28728.0,351.64,352.8,351.55,352.56,28728.0
2020-05-04 12:40:00,352.88,354.25,352.64,354.25,22596.0,352.88,354.25,352.64,354.25,22596.0
2020-05-04 12:50:00,354.2,354.56,352.79,353.29,32193.0,354.2,354.56,352.79,353.29,32193.0
2020-05-04 13:00:00,353.17,354.2,352.79,353.78,16300.0,353.17,354.2,352.79,353.78,16300.0
2020-05-04 13:10:00,353.88,354.02,352.59,353.0,30541.0,353.88,354.02,352.59,353.0,30541.0
2020-05-04 13:20:00,353.0,354.06,352.88,353.79,15613.0,353.0,354.06,352.88,353.79,15613.0
2020-05-04 13:30:00,353.79,354.92,353.54,353.89,23331.0,353.79,354.92,353.54,353.89,23331.0
2020-05-04 13:40:00,354.02,355.0,353.93,354.72,14992.0,354.02,355.0,353.93,354.72,14992.0
2020-05-04 13:50:00,354.88,356.16,354.66,356.04,30030.0,354.88,356.16,354.66,356.04,30030.0
2020-05-04 14:00:00,356.19,356.5,353.78,354.63,27435.0,356.19,356.5,353.78,354.63,27435.0
2020-05-04 14:10:00,354.69,355.28,353.88,353.88,24426.0,354.69,355.28,353.88,353.88,24426.0
2020-05-04 14:20:00,353.9,353.95,352.89,353.29,21546.0,353.9,353.95,352.89,353.29,21546.0
2020-05-04 14:30:00,353.31,353.6,351.78,352.12,33692.0,353.31,353.6,351.78,352.12,33692.0
2020-05-04 14:40:00,351.93,353.78,351.59,353.44,27856.0,351.93,353.78,351.59,353.44,27856.0
2020-05-04 14:50:00,353.46,354.45,353.24,354.29,25570.0,353.46,354.45,353.24,354.29,25570.0
2020-05-04 15:00:00,354.18,354.64,353.93,354.58,21975.0,354.18,354.64,353.93,354.58,21975.0
2020-05-04 15:10:00,354.54,355.0,353.94,353.96,25728.0,354.54,355.0,353.94,353.96,25728.0
2020-05-04 15:20:00,354.15,355.36,354.03,355.12,28871.0,354.15,355.36,354.03,355.12,28871.0
2020-05-04 15:30:00,355.04,355.76,354.44,355.51,46066.0,355.04,355.76,354.44,355.51,46066.0
2020-05-04 15:40:00,355.67,356.33,355.5,355.77,36100.0,355.67,356.33,355.5,355.77,36100.0
2020-05-04 15:50:00,355.1,356.03,354.13,354.54,126550.0,355.1,356.03,354.13,354.54,126550.0
2020-05-05 09:30:00,360.0,365.0,356.07,357.82,147880.0,360.0,365.0,356.07,357.82,147880.0
2020-05-05 09:40:00,357.85,359.54,356.53,358.94,39533.0,357.85,359.54,356.53,358.94,39533.0
2020-05-05 09:50:00,359.28,365.67,358.43,365.01,64717.0,359.28,365.67,358.43,365.01,64717.0
2020-05-05 10:00:00,365.11,368.87,364.73,368.52,128570.0,365.11,368.87,364.73,368.52,128570.0
2020-05-05 10:10:00,368.38,368.68,364.31,365.55,56828.0,368.38,368.68,364.31,365.55,56828.0
2020-05-05 10:20:00,365.56,366.91,364.54,365.05,43850.0,365.56,366.91,364.54,365.05,43850.0
2020-05-05 10:30:00,365.23,366.2,363.61,364.87,50093.0,365.23,366.2,363.61,364.87,50093.0
2020-05-05 10:40:00,364.89,365.94,364.0,365.7,30309.0,364.89,365.94,364.0,365.7,30309.0
2020-05-05 10:50:00,365.76,367.52,365.45,367.34,39991.0,365.76,367.52,365.45,367.34,39991.0
2020-05-05 11:00:00,367.56,368.36,366.64,367.28,24243.0,367.56,368.36,366.64,367.28,24243.0
2020-05-05 11:10:00,367.06,369.37,366.63,369.37,44533.0,367.06,369.37,366.63,369.37,44533.0
2020-05-05 11:20:00,369.33,370.42,369.17,370.09,56227.0,369.33,370.42,369.17,370.09,56227.0
2020-05-05 11:30:00,369.97,372.59,369.95,372.02,77366.0,369.97,372.59,369.95,372.02,77366.0
2020-05-05 11:40:00,372.04,373.43,371.36,372.63,70264.0,372.04,373.43,371.36,372.63,70264.0
2020-05-05 11:50:00,372.63,373.93,372.51,373.22,44803.0,372.63,373.93,372.51,373.22,44803.0
2020-05-05 12:00:00,373.17,374.08,373.17,374.0,56161.0,373.17,374.08,373.17,374.0,56161.0
2020-05-05 12:10:00,373.86,374.03,372.69,373.47,39552.0,373.86,374.03,372.69,373.47,39552.0
2020-05-05 12:20:00,373.38,373.59,372.49,372.82,35167.0,373.38,373.59,372.49,372.82,35167.0
2020-05-05 12:30:00,372.85,373.56,372.65,373.3,25423.0,372.85,373.56,372.65,373.3,25423.0
2020-05-05 12:40:00,373.29,374.32,372.75,374.09,28894.0,373.29,374.32,372.75,374.09,28894.0
2020-05-05 12:50:00,374.09,374.72,373.25,374.15,32952.0,374.09,374.72,373.25,374.15,32952.0
2020-05-05 13:00:00,374.29,374.9,372.69,372.69,48046.0,374.29,374.9,372.69,372.69,48046.0
2020-05-05 13:10:00,372.83,373.37,372.71,372.72,28306.0,372.83,373.37,372.71,372.72,28306.0
2020-05-05 13:20:00,372.62,374.34,372.48,373.28,29630.0,372.62,374.34,372.48,373.28,29630.0
2020-05-05 13:30:00,373.38,373.38,372.35,372.82,29929.0,373.38,373.38,372.35,372.82,29929.0
2020-05-05 13:40:00,372.93,375.12,372.72,375.1,58125.0,372.93,375.12,372.72,375.1,58125.0
2020-05-05 13:50:00,375.07,375.77,374.83,375.28,44045.0,375.07,375.77,374.83,375.28,44045.0
2020-05-05 14:00:00,375.28,375.32,374.17,374.22,36429.0,375.28,375.32,374.17,374.22,36429.0
2020-05-05 14:10:00,374.29,375.28,374.11,375.18,20367.0,374.29,375.28,374.11,375.18,20367.0
2020-05-05 14:20:00,375.17,376.18,374.79,375.83,28140.0,375.17,376.18,374.79,375.83,28140.0
2020-05-05 14:30:00,375.8,375.8,374.8,374.87,33212.0,375.8,375.8,374.8,374.87,33212.0
2020-05-05 14:40:00,374.98,375.23,372.79,373.24,49426.0,374.98,375.23,372.79,373.24,49426.0
2020-05-05 14:50:00,373.19,374.91,372.88,374.7,28335.0,373.19,374.91,372.88,374.7,28335.0
2020-05-05 15:00:00,374.94,375.04,374.05,374.46,24617.0,374.94,375.04,374.05,374.46,24617.0
2020-05-05 15:10:00,374.67,374.96,373.14,373.33,40024.0,374.67,374.96,373.14,373.33,40024.0
2020-05-05 15:20:00,373.41,374.43,372.07,372.18,37815.0,373.41,374.43,372.07,372.18,37815.0
2020-05-05 15:30:00,372.06,372.47,367.85,368.34,69500.0,372.06,372.47,367.85,368.34,69500.0
2020-05-05 15:40:00,368.33,370.6,367.68,369.63,63442.0,368.33,370.6,367.68,369.63,63442.0
2020-05-05 15:50:00,369.88,371.57,369.15,370.08,118496.0,369.88,371.57,369.15,370.08,118496.0
2020-05-06 09:30:00,374.63,377.53,372.52,372.9,123758.0,374.63,377.53,372.52,372.9,123758.0
2020-05-06 09:40:00,373.23,375.27,372.86,374.53,64451.0,373.23,375.27,372.86,374.53,64451.0
2020-05-06 09:50:00,374.59,375.97,371.24,372.93,179504.0,374.59,375.97,371.24,372.93,179504.0
2020-05-06 10:00:00,372.6,374.3,369.87,369.97,117413.0,372.6,374.3,369.87,369.97,117413.0
2020-05-06 10:10:00,369.96,372.0,369.82,371.47,59920.0,369.96,372.0,369.82,371.47,59920.0
2020-05-06 10:20:00,371.28,375.78,371.0,375.76,42798.0,371.28,375.78,371.0,375.76,42798.0
2020-05-06 10:30:00,375.73,378.5,375.56,377.15,49060.0,375.73,378.5,375.56,377.15,49060.0
2020-05-06 10:40:00,377.18,379.8,376.05,377.78,42498.0,377.18,379.8,376.05,377.78,42498.0
2020-05-06 10:50:00,377.9,379.34,376.34,376.54,25638.0,377.9,379.34,376.34,376.54,25638.0
2020-05-06 11:00:00,376.63,378.48,376.59,378.0,20632.0,376.63,378.48,376.59,378.0,20632.0
2020-05-06 11:10:00,378.04,378.45,376.62,377.14,17791.0,378.04,378.45,376.62,377.14,17791.0
2020-05-06 11:20:00,377.0,377.74,375.99,377.74,15407.0,377.0,377.74,375.99,377.74,15407.0
2020-05-06 11:30:00,377.44,377.97,376.52,377.77,11659.0,377.44,377.97,376.52,377.77,11659.0
2020-05-06 11:40:00,377.88,378.13,374.23,374.72,26416.0,377.88,378.13,374.23,374.72,26416.0
2020-05-06 11:50:00,374.84,375.48,374.02,375.09,22718.0,374.84,375.48,374.02,375.09,22718.0
2020-05-06 12:00:00,375.16,376.01,374.34,375.6,17449.0,375.16,376.01,374.34,375.6,17449.0
2020-05-06 12:10:00,375.75,376.42,374.38,376.42,18293.0,375.75,376.42,374.38,376.42,18293.0
2020-05-06 12:20:00,376.52,376.72,375.5,375.83,13148.0,376.52,376.72,375.5,375.83,13148.0
2020-05-06 12:30:00,375.98,376.2,375.02,375.04,17162.0,375.98,376.2,375.02,375.04,17162.0
2020-05-06 12:40:00,375.18,375.5,374.6,374.72,14162.0,375.18,375.5,374.6,374.72,14162.0
2020-05-06 12:50:00,374.85,375.62,374.42,374.42,13435.0,374.85,375.62,374.42,374.42,13435.0
2020-05-06 13:00:00,374.55,374.76,373.53,374.04,14098.0,374.55,374.76,373.53,374.04,14098.0
2020-05-06 13:10:00,373.91,374.74,373.65,374.42,18862.0,373.91,374.74,373.65,374.42,18862.0
2020-05-06 13:20:00,374.5,374.73,373.36,374.67,38655.0,374.5,374.73,373.36,374.67,38655.0
2020-05-06 13:30:00,374.69,374.92,374.02,374.38,16160.0,374.69,374.92,374.02,374.38,16160.0
2020-05-06 13:40:00,374.4,374.56,373.83,374.13,23537.0,374.4,374.56,373.83,374.13,23537.0
2020-05-06 13:50:00,374.24,374.3,373.51,373.76,23094.0,374.24,374.3,373.51,373.76,23094.0
2020-05-06 14:00:00,373.71,373.71,371.4,371.59,32186.0,373.71,373.71,371.4,371.59,32186.0
2020-05-06 14:10:00,371.49,371.72,369.31,369.67,49817.0,371.49,371.72,369.31,369.67,49817.0
2020-05-06 14:20:00,369.55,371.54,369.55,369.82,25855.0,369.55,371.54,369.55,369.82,25855.0
2020-05-06 14:30:00,369.88,371.0,369.28,370.52,35534.0,369.88,371.0,369.28,370.52,35534.0
2020-05-06 14:40:00,370.58,370.94,369.92,370.7,27841.0,370.58,370.94,369.92,370.7,27841.0
2020-05-06 14:50:00,370.51,370.75,369.29,369.35,20377.0,370.51,370.75,369.29,369.35,20377.0
2020-05-06 15:00:00,369.58,370.19,369.0,370.08,27611.0,369.58,370.19,369.0,370.08,27611.0
2020-05-06 15:10:00,370.08,370.24,368.78,369.43,34724.0,370.08,370.24,368.78,369.43,34724.0
2020-05-06 15:20:00,369.68,369.84,368.67,368.67,49029.0,369.68,369.84,368.67,368.67,49029.0
2020-05-06 15:30:00,368.63,368.64,366.74,367.15,44657.0,368.63,368.64,366.74,367.15,44657.0
2020-05-06 15:40:00,367.25,367.73,365.51,365.57,87003.0,367.25,367.73,365.51,365.57,87003.0
2020-05-06 15:50:00,365.33,367.45,364.5,365.33,122373.0,365.33,367.45,364.5,365.33,122373.0
2020-05-07 09:30:00,368.97,375.0,368.97,372.56,116879.0,368.97,375.0,368.97,372.56,116879.0
2020-05-07 09:40:00,372.57,374.95,372.0,373.59,34772.0,372.57,374.95,372.0,373.59,34772.0
2020-05-07 09:50:00,372.97,373.65,371.26,373.08,25069.0,372.97,373.65,371.26,373.08,25069.0
2020-05-07 10:00:00,373.01,374.73,371.78,372.15,27649.0,373.01,374.73,371.78,372.15,27649.0
2020-05-07 10:10:00,371.87,372.93,370.35,372.74,30190.0,371.87,372.93,370.35,372.74,30190.0
2020-05-07 10:20:00,372.54,373.19,371.39,373.04,23931.0,372.54,373.19,371.39,373.04,23931.0
2020-05-07 10:30:00,372.82,373.19,371.1,371.13,31824.0,372.82,373.19,371.1,371.13,31824.0
2020-05-07 10:40:00,371.39,372.99,371.39,371.78,13152.0,371.39,372.99,371.39,371.78,13152.0
2020-05-07 10:50:00,371.56,372.96,371.56,372.61,12827.0,371.56,372.96,371.56,372.61,12827.0
2020-05-07 11:00:00,372.76,374.26,372.76,374.03,25916.0,372.76,374.26,372.76,374.03,25916.0
2020-05-07 11:10:00,374.02,375.44,373.71,375.44,31492.0,374.02,375.44,373.71,375.44,31492.0
2020-05-07 11:20:00,375.36,375.36,374.1,374.96,18071.0,375.36,375.36,374.1,374.96,18071.0
2020-05-07 11:30:00,374.82,375.23,374.25,374.41,15324.0,374.82,375.23,374.25,374.41,15324.0
2020-05-07 11:40:00,374.68,376.49,374.48,375.78,16893.0,374.68,376.49,374.48,375.78,16893.0
2020-05-07 11:50:00,376.0,376.26,375.3,375.3,16810.0,376.0,376.26,375.3,375.3,16810.0
2020-05-07 12:00:00,375.55,376.86,375.24,376.17,19177.0,375.55,376.86,375.24,376.17,19177.0
2020-05-07 12:10:00,376.17,376.69,375.53,376.09,20686.0,376.17,376.69,375.53,376.09,20686.0
2020-05-07 12:20:00,376.17,376.98,375.85,376.72,29176.0,376.17,376.98,375.85,376.72,29176.0
2020-05-07 12:30:00,376.79,377.27,376.26,377.27,34870.0,376.79,377.27,376.26,377.27,34870.0
2020-05-07 12:40:00,377.42,377.58,376.4,377.49,30272.0,377.42,377.58,376.4,377.49,30272.0
2020-05-07 12:50:00,377.56,377.94,377.29,377.94,22136.0,377.56,377.94,377.29,377.94,22136.0
2020-05-07 13:00:00,377.91,380.61,377.91,379.82,159527.0,377.91,380.61,377.91,379.82,159527.0
2020-05-07 13:10:00,380.07,381.45,378.92,380.62,59262.0,380.07,381.45,378.92,380.62,59262.0
2020-05-07 13:20:00,380.87,382.39,380.84,382.3,40414.0,380.87,382.39,380.84,382.3,40414.0
2020-05-07 13:30:00,382.39,383.39,382.2,382.22,42239.0,382.39,383.39,382.2,382.22,42239.0
2020-05-07 13:40:00,382.29,383.88,382.28,383.72,56814.0,382.29,383.88,382.28,383.72,56814.0
2020-05-07 13:50:00,383.7,384.97,383.19,384.9,74970.0,383.7,384.97,383.19,384.9,74970.0
2020-05-07 14:00:00,384.83,385.79,384.71,385.62,71502.0,384.83,385.79,384.71,385.62,71502.0
2020-05-07 14:10:00,385.54,386.25,384.28,385.42,73839.0,385.54,386.25,384.28,385.42,73839.0
2020-05-07 14:20:00,385.49,385.61,384.55,385.27,60512.0,385.49,385.61,384.55,385.27,60512.0
2020-05-07 14:30:00,385.23,385.63,384.29,385.17,78878.0,385.23,385.63,384.29,385.17,78878.0
2020-05-07 14:40:00,385.26,386.26,385.08,385.9,30011.0,385.26,386.26,385.08,385.9,30011.0
2020-05-07 14:50:00,386.02,386.58,385.51,385.95,23623.0,386.02,386.58,385.51,385.95,23623.0
2020-05-07 15:00:00,385.92,386.18,384.34,386.12,60955.0,385.92,386.18,384.34,386.12,60955.0
2020-05-07 15:10:00,386.21,386.44,383.0,383.81,89920.0,386.21,386.44,383.0,383.81,89920.0
2020-05-07 15:20:00,383.91,384.52,383.0,383.45,27681.0,383.91,384.52,383.0,383.45,27681.0
2020-05-07 15:30:00,383.48,383.51,381.27,381.78,26340.0,383.48,383.51,381.27,381.78,26340.0
2020-05-07 15:40:00,381.8,382.0,381.0,381.42,33479.0,381.8,382.0,381.0,381.42,33479.0
2020-05-07 15:50:00,381.69,382.58,380.77,381.54,84496.0,381.69,382.58,380.77,381.54,84496.0
2020-05-08 09:30:00,384.0,386.32,381.56,383.4,144834.0,384.0,386.32,381.56,383.4,144834.0
2020-05-08 09:40:00,383.55,385.42,382.71,384.38,49430.0,383.55,385.42,382.71,384.38,49430.0
2020-05-08 09:50:00,384.08,384.53,380.71,381.88,45864.0,384.08,384.53,380.71,381.88,45864.0
2020-05-08 10:00:00,381.81,383.97,381.36,383.0,30792.0,381.81,383.97,381.36,383.0,30792.0
2020-05-08 10:10:00,383.02,385.0,382.99,384.84,23380.0,383.02,385.0,382.99,384.84,23380.0
2020-05-08 10:20:00,384.99,387.49,384.15,387.09,48623.0,384.99,387.49,384.15,387.09,48623.0
2020-05-08 10:30:00,387.23,387.6,385.72,386.17,29899.0,387.23,387.6,385.72,386.17,29899.0
2020-05-08 10:40:00,386.17,386.42,383.23,383.35,34279.0,386.17,386.42,383.23,383.35,34279.0
2020-05-08 10:50:00,383.05,383.61,381.2,383.02,30320.0,383.05,383.61,381.2,383.02,30320.0
2020-05-08 11:00:00,383.29,383.43,381.8,383.02,19407.0,383.29,383.43,381.8,383.02,19407.0
2020-05-08 11:10:00,382.98,383.47,380.94,381.2,20374.0,382.98,383.47,380.94,381.2,20374.0
2020-05-08 11:20:00,381.2,381.33,380.02,380.28,26732.0,381.2,381.33,380.02,380.28,26732.0
2020-05-08 11:30:00,380.29,383.26,380.21,382.7,24431.0,380.29,383.26,380.21,382.7,24431.0
2020-05-08 11:40:00,382.95,383.18,381.43,382.54,19622.0,382.95,383.18,381.43,382.54,19622.0
2020-05-08 11:50:00,382.54,383.49,382.03,382.58,22334.0,382.54,383.49,382.03,382.58,22334.0
2020-05-08 12:00:00,382.74,383.03,382.33,382.5,11089.0,382.74,383.03,382.33,382.5,11089.0
2020-05-08 12:10:00,382.52,382.96,381.91,382.14,16100.0,382.52,382.96,381.91,382.14,16100.0
2020-05-08 12:20:00,382.11,382.87,381.97,382.31,12859.0,382.11,382.87,381.97,382.31,12859.0
2020-05-08 12:30:00,382.51,384.03,382.29,383.48,26192.0,382.51,384.03,382.29,383.48,26192.0
2020-05-08 12:40:00,383.43,383.65,382.84,382.84,13582.0,383.43,383.65,382.84,382.84,13582.0
2020-05-08 12:50:00,383.01,384.05,382.88,383.68,17892.0,383.01,384.05,382.88,383.68,17892.0
2020-05-08 13:00:00,383.88,384.18,383.31,383.44,13853.0,383.88,384.18,383.31,383.44,13853.0
2020-05-08 13:10:00,383.61,384.0,382.39,382.92,13141.0,383.61,384.0,382.39,382.92,13141.0
2020-05-08 13:20:00,383.06,383.06,380.3,380.67,33318.0,383.06,383.06,380.3,380.67,33318.0
2020-05-08 13:30:00,380.75,381.13,379.51,380.0,71603.0,380.75,381.13,379.51,380.0,71603.0
2020-05-08 13:40:00,380.11,380.12,376.81,377.4,44505.0,380.11,380.12,376.81,377.4,44505.0
2020-05-08 13:50:00,377.4,379.18,377.08,378.37,24705.0,377.4,379.18,377.08,378.37,24705.0
2020-05-08 14:00:00,378.44,378.92,378.11,378.53,18646.0,378.44,378.92,378.11,378.53,18646.0
2020-05-08 14:10:00,378.45,379.49,378.45,378.95,8225.0,378.45,379.49,378.45,378.95,8225.0
2020-05-08 14:20:00,378.88,379.32,377.73,377.84,22448.0,378.88,379.32,377.73,377.84,22448.0
2020-05-08 14:30:00,377.95,378.02,376.71,377.1,22847.0,377.95,378.02,376.71,377.1,22847.0
2020-05-08 14:40:00,377.12,377.76,376.56,377.05,15416.0,377.12,377.76,376.56,377.05,15416.0
2020-05-08 14:50:00,376.91,377.2,376.2,376.66,22976.0,376.91,377.2,376.2,376.66,22976.0
2020-05-08 15:00:00,377.09,377.84,376.79,377.3,26868.0,377.09,377.84,376.79,377.3,26868.0
2020-05-08 15:10:00,377.3,377.9,376.8,377.01,21952.0,377.3,377.9,376.8,377.01,21952.0
2020-05-08 15:20:00,376.93,377.08,376.22,376.8,26483.0,376.93,377.08,376.22,376.8,26483.0
2020-05-08 15:30:00,376.88,377.57,376.13,377.02,45406.0,376.88,377.57,376.13,377.02,45406.0
2020-05-08 15:40:00,377.22,378.74,376.94,377.87,70828.0,377.22,378.74,376.94,377.87,70828.0
2020-05-08 15:50:00,378.15,378.67,376.81,377.26,85851.0,378.15,378.67,376.81,377.26,85851.0
2020-05-11 09:30:00,375.0,379.28,370.04,378.87,134597.0,375.0,379.28,370.04,378.87,134597.0
2020-05-11 09:40:00,379.08,380.76,377.88,378.32,47185.0,379.08,380.76,377.88,378.32,47185.0
2020-05-11 09:50:00,378.72,381.83,378.71,380.3,33698.0,378.72,381.83,378.71,380.3,33698.0
2020-05-11 10:00:00,380.45,386.17,380.41,386.17,63816.0,380.45,386.17,380.41,386.17,63816.0
2020-05-11 10:10:00,385.9,386.59,383.31,384.01,35611.0,385.9,386.59,383.31,384.01,35611.0
2020-05-11 10:20:00,384.26,385.85,383.71,384.7,19655.0,384.26,385.85,383.71,384.7,19655.0
2020-05-11 10:30:00,384.45,384.46,382.38,384.0,25125.0,384.45,384.46,382.38,384.0,25125.0
2020-05-11 10:40:00,384.0,385.0,383.59,384.62,33773.0,384.0,385.0,383.59,384.62,33773.0
2020-05-11 10:50:00,384.47,384.47,381.42,381.76,19856.0,384.47,384.47,381.42,381.76,19856.0
2020-05-11 11:00:00,382.03,383.2,381.4,381.48,24225.0,382.03,383.2,381.4,381.48,24225.0
2020-05-11 11:10:00,381.52,383.17,381.44,382.99,13918.0,381.52,383.17,381.44,382.99,13918.0
2020-05-11 11:20:00,382.99,383.45,382.5,383.38,18923.0,382.99,383.45,382.5,383.38,18923.0
2020-05-11 11:30:00,383.29,384.04,382.56,383.92,10664.0,383.29,384.04,382.56,383.92,10664.0
2020-05-11 11:40:00,383.88,384.32,382.97,382.98,10484.0,383.88,384.32,382.97,382.98,10484.0
2020-05-11 11:50:00,383.31,383.6,382.8,383.24,15195.0,383.31,383.6,382.8,383.24,15195.0
2020-05-11 12:00:00,383.45,383.62,382.38,382.46,12546.0,383.45,383.62,382.38,382.46,12546.0
2020-05-11 12:10:00,382.55,382.95,382.17,382.52,17971.0,382.55,382.95,382.17,382.52,17971.0
2020-05-11 12:20:00,382.52,384.46,382.52,384.2,19134.0,382.52,384.46,382.52,384.2,19134.0
2020-05-11 12:30:00,384.21,384.31,383.34,384.02,17726.0,384.21,384.31,383.34,384.02,17726.0
2020-05-11 12:40:00,384.08,384.83,384.0,384.4,7723.0,384.08,384.83,384.0,384.4,7723.0
2020-05-11 12:50:00,384.58,384.83,384.33,384.62,3039.0,384.58,384.83,384.33,384.62,3039.0
2020-05-11 13:00:00,384.6,384.9,384.44,384.67,6280.0,384.6,384.9,384.44,384.67,6280.0
2020-05-11 13:10:00,384.77,384.94,384.19,384.75,18929.0,384.77,384.94,384.19,384.75,18929.0
2020-05-11 13:20:00,384.89,385.9,384.74,385.79,15104.0,384.89,385.9,384.74,385.79,15104.0
2020-05-11 13:30:00,385.79,386.4,385.17,386.37,17247.0,385.79,386.4,385.17,386.37,17247.0
2020-05-11 13:40:00,386.37,386.55,385.63,385.75,11444.0,386.37,386.55,385.63,385.75,11444.0
2020-05-11 13:50:00,385.8,385.96,385.22,385.42,9642.0,385.8,385.96,385.22,385.42,9642.0
2020-05-11 14:00:00,385.48,385.58,384.78,384.83,9423.0,385.48,385.58,384.78,384.83,9423.0
2020-05-11 14:10:00,384.98,386.0,384.52,386.0,7391.0,384.98,386.0,384.52,386.0,7391.0
2020-05-11 14:20:00,386.1,387.49,386.06,386.69,19135.0,386.1,387.49,386.06,386.69,19135.0
2020-05-11 14:30:00,386.44,387.04,386.36,386.61,7390.0,386.44,387.04,386.36,386.61,7390.0
2020-05-11 14:40:00,386.66,386.66,386.0,386.44,10253.0,386.66,386.66,386.0,386.44,10253.0
2020-05-11 14:50:00,386.48,387.59,386.32,387.58,15543.0,386.48,387.59,386.32,387.58,15543.0
2020-05-11 15:00:00,387.61,388.5,387.28,387.31,45189.0,387.61,388.5,387.28,387.31,45189.0
2020-05-11 15:10:00,387.32,387.33,386.19,386.35,21315.0,387.32,387.33,386.19,386.35,21315.0
2020-05-11 15:20:00,386.37,386.5,385.75,386.18,12587.0,386.37,386.5,385.75,386.18,12587.0
2020-05-11 15:30:00,386.16,386.22,385.11,385.32,17474.0,386.16,386.22,385.11,385.32,17474.0
2020-05-11 15:40:00,385.39,385.53,384.76,384.86,40099.0,385.39,385.53,384.76,384.86,40099.0
2020-05-11 15:50:00,384.42,385.25,383.1,383.61,98768.0,384.42,385.25,383.1,383.61,98768.0
2020-05-12 09:30:00,384.13,384.99,367.82,371.68,333957.0,384.13,384.99,367.82,371.68,333957.0
2020-05-12 09:40:00,372.04,374.25,370.0,370.92,137982.0,372.04,374.25,370.0,370.92,137982.0
2020-05-12 09:50:00,370.56,374.5,368.15,374.27,115955.0,370.56,374.5,368.15,374.27,115955.0
2020-05-12 10:00:00,374.16,374.45,370.63,372.99,54179.0,374.16,374.45,370.63,372.99,54179.0
2020-05-12 10:10:00,373.18,373.63,371.88,373.51,60215.0,373.18,373.63,371.88,373.51,60215.0
2020-05-12 10:20:00,373.77,374.11,372.07,373.07,76312.0,373.77,374.11,372.07,373.07,76312.0
2020-05-12 10:30:00,373.07,374.38,372.69,373.63,103199.0,373.07,374.38,372.69,373.63,103199.0
2020-05-12 10:40:00,373.69,376.19,373.41,374.96,75830.0,373.69,376.19,373.41,374.96,75830.0
2020-05-12 10:50:00,375.02,376.19,374.32,374.47,76536.0,375.02,376.19,374.32,374.47,76536.0
2020-05-12 11:00:00,374.58,375.22,373.41,374.36,73120.0,374.58,375.22,373.41,374.36,73120.0
2020-05-12 11:10:00,374.42,377.35,374.21,376.78,50171.0,374.42,377.35,374.21,376.78,50171.0
2020-05-12 11:20:00,376.77,378.03,375.81,376.8,53285.0,376.77,378.03,375.81,376.8,53285.0
2020-05-12 11:30:00,377.1,377.5,375.51,377.38,19046.0,377.1,377.5,375.51,377.38,19046.0
2020-05-12 11:40:00,377.38,377.55,375.56,376.39,42776.0,377.38,377.55,375.56,376.39,42776.0
2020-05-12 11:50:00,376.39,376.41,375.39,375.48,48434.0,376.39,376.41,375.39,375.48,48434.0
2020-05-12 12:00:00,375.41,376.25,375.0,375.15,59343.0,375.41,376.25,375.0,375.15,59343.0
2020-05-12 12:10:00,375.14,375.74,374.43,374.75,60514.0,375.14,375.74,374.43,374.75,60514.0
2020-05-12 12:20:00,374.81,376.99,374.58,376.93,37620.0,374.81,376.99,374.58,376.93,37620.0
2020-05-12 12:30:00,376.75,376.8,375.54,376.01,27632.0,376.75,376.8,375.54,376.01,27632.0
2020-05-12 12:40:00,375.88,376.22,375.43,375.9,22754.0,375.88,376.22,375.43,375.9,22754.0
2020-05-12 12:50:00,376.0,376.34,375.79,376.11,34271.0,376.0,376.34,375.79,376.11,34271.0
2020-05-12 13:00:00,376.13,376.3,375.52,376.08,26631.0,376.13,376.3,375.52,376.08,26631.0
2020-05-12 13:10:00,376.0,376.04,374.43,374.97,27936.0,376.0,376.04,374.43,374.97,27936.0
2020-05-12 13:20:00,374.62,374.99,373.79,374.47,18240.0,374.62,374.99,373.79,374.47,18240.0
2020-05-12 13:30:00,374.48,375.45,374.3,374.63,17865.0,374.48,375.45,374.3,374.63,17865.0
2020-05-12 13:40:00,374.6,375.8,374.6,375.14,24397.0,374.6,375.8,374.6,375.14,24397.0
2020-05-12 13:50:00,375.06,375.74,374.89,375.19,49328.0,375.06,375.74,374.89,375.19,49328.0
2020-05-12 14:00:00,375.29,375.29,373.88,374.0,38379.0,375.29,375.29,373.88,374.0,38379.0
2020-05-12 14:10:00,374.0,374.09,373.0,373.34,15227.0,374.0,374.09,373.0,373.34,15227.0
2020-05-12 14:20:00,373.74,374.77,373.74,374.73,24290.0,373.74,374.77,373.74,374.73,24290.0
2020-05-12 14:30:00,374.66,375.16,374.01,374.45,21505.0,374.66,375.16,374.01,374.45,21505.0
2020-05-12 14:40:00,374.37,374.92,373.4,374.14,14325.0,374.37,374.92,373.4,374.14,14325.0
2020-05-12 14:50:00,374.23,374.63,373.68,374.27,24580.0,374.23,374.63,373.68,374.27,24580.0
2020-05-12 15:00:00,373.91,374.03,373.16,373.19,19853.0,373.91,374.03,373.16,373.19,19853.0
2020-05-12 15:10:00,373.25,373.28,369.86,370.0,57150.0,373.25,373.28,369.86,370.0,57150.0
2020-05-12 15:20:00,370.2,370.56,369.2,369.6,40111.0,370.2,370.56,369.2,369.6,40111.0
2020-05-12 15:30:00,369.57,369.88,366.96,367.59,76580.0,369.57,369.88,366.96,367.59,76580.0
2020-05-12 15:40:00,367.59,367.62,365.5,365.98,92624.0,367.59,367.62,365.5,365.98,92624.0
2020-05-12 15:50:00,365.8,365.9,364.57,365.19,196946.0,365.8,365.9,364.57,365.19,196946.0
2020-05-13 09:30:00,366.01,367.13,359.28,362.87,154803.0,366.01,367.13,359.28,362.87,154803.0
2020-05-13 09:40:00,362.62,366.28,362.6,365.27,52490.0,362.62,366.28,362.6,365.27,52490.0
2020-05-13 09:50:00,365.23,368.0,364.91,366.88,50938.0,365.23,368.0,364.91,366.88,50938.0
2020-05-13 10:00:00,366.42,369.89,366.42,367.26,67374.0,366.42,369.89,366.42,367.26,67374.0
2020-05-13 10:10:00,367.26,367.56,365.17,367.56,81377.0,367.26,367.56,365.17,367.56,81377.0
2020-05-13 10:20:00,367.44,370.46,367.14,369.51,58120.0,367.44,370.46,367.14,369.51,58120.0
2020-05-13 10:30:00,369.76,370.41,368.0,369.06,80527.0,369.76,370.41,368.0,369.06,80527.0
2020-05-13 10:40:00,369.06,369.78,368.23,368.61,36811.0,369.06,369.78,368.23,368.61,36811.0
2020-05-13 10:50:00,368.44,368.44,365.4,365.43,20332.0,368.44,368.44,365.4,365.43,20332.0
2020-05-13 11:00:00,365.61,368.63,365.48,368.19,24009.0,365.61,368.63,365.48,368.19,24009.0
2020-05-13 11:10:00,368.15,369.65,367.88,368.29,24583.0,368.15,369.65,367.88,368.29,24583.0
2020-05-13 11:20:00,368.4,368.41,365.21,366.29,29217.0,368.4,368.41,365.21,366.29,29217.0
2020-05-13 11:30:00,366.74,367.33,365.32,366.32,18679.0,366.74,367.33,365.32,366.32,18679.0
2020-05-13 11:40:00,366.52,366.59,361.33,361.41,40577.0,366.52,366.59,361.33,361.41,40577.0
2020-05-13 11:50:00,361.52,363.51,360.51,361.28,36117.0,361.52,363.51,360.51,361.28,36117.0
2020-05-13 12:00:00,361.48,361.58,355.0,355.21,58903.0,361.48,361.58,355.0,355.21,58903.0
2020-05-13 12:10:00,355.65,356.43,351.37,351.65,88137.0,355.65,356.43,351.37,351.65,88137.0
2020-05-13 12:20:00,351.49,355.44,351.29,355.33,109543.0,351.49,355.44,351.29,355.33,109543.0
2020-05-13 12:30:00,355.35,355.56,352.97,355.28,40541.0,355.35,355.56,352.97,355.28,40541.0
2020-05-13 12:40:00,355.0,358.0,354.01,357.12,29374.0,355.0,358.0,354.01,357.12,29374.0
2020-05-13 12:50:00,357.41,357.69,354.99,355.24,83683.0,357.41,357.69,354.99,355.24,83683.0
2020-05-13 13:00:00,355.35,355.44,353.51,354.03,19276.0,355.35,355.44,353.51,354.03,19276.0
2020-05-13 13:10:00,354.16,357.38,354.06,357.14,26246.0,354.16,357.38,354.06,357.14,26246.0
2020-05-13 13:20:00,357.16,357.42,355.66,356.89,18880.0,357.16,357.42,355.66,356.89,18880.0
2020-05-13 13:30:00,356.99,358.38,356.56,357.97,19922.0,356.99,358.38,356.56,357.97,19922.0
2020-05-13 13:40:00,358.84,358.84,356.52,357.23,24084.0,358.84,358.84,356.52,357.23,24084.0
2020-05-13 13:50:00,357.11,357.15,356.27,356.63,20947.0,357.11,357.15,356.27,356.63,20947.0
2020-05-13 14:00:00,356.46,356.47,354.36,355.27,38247.0,356.46,356.47,354.36,355.27,38247.0
2020-05-13 14:10:00,355.27,356.03,354.71,355.79,58551.0,355.27,356.03,354.71,355.79,58551.0
2020-05-13 14:20:00,355.93,356.09,354.54,355.41,31931.0,355.93,356.09,354.54,355.41,31931.0
2020-05-13 14:30:00,355.4,355.58,354.44,355.01,21017.0,355.4,355.58,354.44,355.01,21017.0
2020-05-13 14:40:00,355.0,355.23,354.19,354.33,23368.0,355.0,355.23,354.19,354.33,23368.0
2020-05-13 14:50:00,354.18,354.62,352.31,352.7,53280.0,354.18,354.62,352.31,352.7,53280.0
2020-05-13 15:00:00,352.72,355.17,352.71,353.17,51639.0,352.72,355.17,352.71,353.17,51639.0
2020-05-13 15:10:00,353.34,355.19,352.6,355.19,39813.0,353.34,355.19,352.6,355.19,39813.0
2020-05-13 15:20:00,355.21,358.3,354.2,358.14,53160.0,355.21,358.3,354.2,358.14,53160.0
2020-05-13 15:30:00,358.15,360.07,357.42,358.2,53679.0,358.15,360.07,357.42,358.2,53679.0
2020-05-13 15:40:00,358.54,361.22,358.54,360.84,50928.0,358.54,361.22,358.54,360.84,50928.0
2020-05-13 15:50:00,360.56,362.75,360.56,361.73,125035.0,360.56,362.75,360.56,361.73,125035.0
2020-05-14 09:30:00,358.71,359.3,356.18,358.77,89345.0,358.71,359.3,356.18,358.77,89345.0
2020-05-14 09:40:00,358.48,361.18,355.93,356.41,42261.0,358.48,361.18,355.93,356.41,42261.0
2020-05-14 09:50:00,356.42,356.68,351.51,354.35,88416.0,356.42,356.68,351.51,354.35,88416.0
2020-05-14 10:00:00,354.53,358.26,353.23,358.13,84537.0,354.53,358.26,353.23,358.13,84537.0
2020-05-14 10:10:00,358.23,359.19,357.07,358.15,30235.0,358.23,359.19,357.07,358.15,30235.0
2020-05-14 10:20:00,358.61,358.92,356.43,356.44,15131.0,358.61,358.92,356.43,356.44,15131.0
2020-05-14 10:30:00,356.65,356.86,354.71,356.44,33418.0,356.65,356.86,354.71,356.44,33418.0
2020-05-14 10:40:00,356.26,356.79,354.21,356.79,11010.0,356.26,356.79,354.21,356.79,11010.0
2020-05-14 10:50:00,356.68,357.88,355.72,357.55,23450.0,356.68,357.88,355.72,357.55,23450.0
2020-05-14 11:00:00,357.55,362.47,357.55,361.9,37327.0,357.55,362.47,357.55,361.9,37327.0
2020-05-14 11:10:00,361.99,364.18,361.49,363.3,25643.0,361.99,364.18,361.49,363.3,25643.0
2020-05-14 11:20:00,363.12,363.12,360.1,361.04,22403.0,363.12,363.12,360.1,361.04,22403.0
2020-05-14 11:30:00,361.08,364.65,360.94,362.75,20107.0,361.08,364.65,360.94,362.75,20107.0
2020-05-14 11:40:00,362.98,363.19,361.29,361.81,18571.0,362.98,363.19,361.29,361.81,18571.0
2020-05-14 11:50:00,361.48,361.72,357.59,358.02,25061.0,361.48,361.72,357.59,358.02,25061.0
2020-05-14 12:00:00,358.08,359.7,358.08,358.29,8475.0,358.08,359.7,358.08,358.29,8475.0
2020-05-14 12:10:00,358.61,360.55,358.13,360.54,19039.0,358.61,360.55,358.13,360.54,19039.0
2020-05-14 12:20:00,360.54,362.07,360.51,360.88,13864.0,360.54,362.07,360.51,360.88,13864.0
2020-05-14 12:30:00,361.18,362.24,361.13,361.47,6692.0,361.18,362.24,361.13,361.47,6692.0
2020-05-14 12:40:00,361.43,363.46,361.32,362.51,18207.0,361.43,363.46,361.32,362.51,18207.0
2020-05-14 12:50:00,362.7,366.09,362.63,365.96,30833.0,362.7,366.09,362.63,365.96,30833.0
2020-05-14 13:00:00,366.09,366.24,364.08,365.05,29409.0,366.09,366.24,364.08,365.05,29409.0
2020-05-14 13:10:00,365.11,366.53,365.11,366.46,22409.0,365.11,366.53,365.11,366.46,22409.0
2020-05-14 13:20:00,366.53,368.18,366.37,368.07,44943.0,366.53,368.18,366.37,368.07,44943.0
2020-05-14 13:30:00,368.07,369.13,366.95,367.8,50342.0,368.07,369.13,366.95,367.8,50342.0
2020-05-14 13:40:00,367.88,368.95,367.3,368.64,24450.0,367.88,368.95,367.3,368.64,24450.0
2020-05-14 13:50:00,368.74,369.15,367.92,368.72,50528.0,368.74,369.15,367.92,368.72,50528.0
2020-05-14 14:00:00,368.76,369.14,367.44,368.52,96791.0,368.76,369.14,367.44,368.52,96791.0
2020-05-14 14:10:00,368.26,369.5,367.79,368.36,39843.0,368.26,369.5,367.79,368.36,39843.0
2020-05-14 14:20:00,368.96,370.06,368.56,368.69,49565.0,368.96,370.06,368.56,368.69,49565.0
2020-05-14 14:30:00,368.62,368.81,365.09,365.17,44754.0,368.62,368.81,365.09,365.17,44754.0
2020-05-14 14:40:00,365.07,365.45,363.79,364.47,38778.0,365.07,365.45,363.79,364.47,38778.0
2020-05-14 14:50:00,364.56,367.72,364.3,367.37,32908.0,364.56,367.72,364.3,367.37,32908.0
2020-05-14 15:00:00,367.37,367.37,365.7,366.17,71687.0,367.37,367.37,365.7,366.17,71687.0
2020-05-14 15:10:00,366.17,366.46,365.06,365.64,30285.0,366.17,366.46,365.06,365.64,30285.0
2020-05-14 15:20:00,365.46,366.53,365.46,366.33,40620.0,365.46,366.53,365.46,366.33,40620.0
2020-05-14 15:30:00,366.21,367.0,365.81,366.34,63762.0,366.21,367.0,365.81,366.34,63762.0
2020-05-14 15:40:00,366.34,367.01,365.24,366.6,68733.0,366.34,367.01,365.24,366.6,68733.0
2020-05-14 15:50:00,366.61,367.7,365.82,367.7,122014.0,366.61,367.7,365.82,367.7,122014.0
2020-05-15 09:30:00,365.45,368.91,364.06,368.91,76683.0,365.45,368.91,364.06,368.91,76683.0
2020-05-15 09:40:00,369.0,369.0,366.42,367.5,41922.0,369.0,369.0,366.42,367.5,41922.0
2020-05-15 09:50:00,367.8,370.99,367.0,369.78,91769.0,367.8,370.99,367.0,369.78,91769.0
2020-05-15 10:00:00,370.07,370.77,369.41,369.72,47015.0,370.07,370.77,369.41,369.72,47015.0
2020-05-15 10:10:00,369.87,370.21,368.0,368.0,40100.0,369.87,370.21,368.0,368.0,40100.0
2020-05-15 10:20:00,368.01,368.81,366.28,367.26,27353.0,368.01,368.81,366.28,367.26,27353.0
2020-05-15 10:30:00,367.07,368.51,366.46,366.77,37701.0,367.07,368.51,366.46,366.77,37701.0
2020-05-15 10:40:00,366.79,367.29,366.18,366.61,34225.0,366.79,367.29,366.18,366.61,34225.0
2020-05-15 10:50:00,366.72,366.8,363.06,364.53,29760.0,366.72,366.8,363.06,364.53,29760.0
2020-05-15 11:00:00,364.53,367.0,363.5,367.0,33949.0,364.53,367.0,363.5,367.0,33949.0
2020-05-15 11:10:00,366.81,367.05,365.44,366.64,20439.0,366.81,367.05,365.44,366.64,20439.0
2020-05-15 11:20:00,366.28,367.5,365.94,367.04,11516.0,366.28,367.5,365.94,367.04,11516.0
2020-05-15 11:30:00,366.92,367.41,366.15,366.56,53147.0,366.92,367.41,366.15,366.56,53147.0
2020-05-15 11:40:00,366.74,367.02,366.02,366.87,16571.0,366.74,367.02,366.02,366.87,16571.0
2020-05-15 11:50:00,367.05,367.96,366.51,367.57,25455.0,367.05,367.96,366.51,367.57,25455.0
2020-05-15 12:00:00,367.46,369.83,367.37,369.72,17628.0,367.46,369.83,367.37,369.72,17628.0
2020-05-15 12:10:00,369.61,369.93,368.83,369.85,32225.0,369.61,369.93,368.83,369.85,32225.0
2020-05-15 12:20:00,369.86,370.05,369.29,369.71,32452.0,369.86,370.05,369.29,369.71,32452.0
2020-05-15 12:30:00,369.75,369.87,369.23,369.63,19500.0,369.75,369.87,369.23,369.63,19500.0
2020-05-15 12:40:00,369.67,370.0,368.09,369.11,25166.0,369.67,370.0,368.09,369.11,25166.0
2020-05-15 12:50:00,369.03,369.69,368.66,369.53,20672.0,369.03,369.69,368.66,369.53,20672.0
2020-05-15 13:00:00,369.53,371.36,369.45,370.98,36142.0,369.53,371.36,369.45,370.98,36142.0
2020-05-15 13:10:00,370.88,372.45,370.7,370.7,23923.0,370.88,372.45,370.7,370.7,23923.0
2020-05-15 13:20:00,370.62,372.39,370.61,371.91,15793.0,370.62,372.39,370.61,371.91,15793.0
2020-05-15 13:30:00,371.82,371.86,369.39,369.81,18542.0,371.82,371.86,369.39,369.81,18542.0
2020-05-15 13:40:00,369.8,369.8,368.13,368.57,19179.0,369.8,369.8,368.13,368.57,19179.0
2020-05-15 13:50:00,368.62,369.89,368.39,368.89,16047.0,368.62,369.89,368.39,368.89,16047.0
2020-05-15 14:00:00,369.11,370.74,368.75,369.64,15877.0,369.11,370.74,368.75,369.64,15877.0
2020-05-15 14:10:00,369.67,370.1,368.72,369.24,26212.0,369.67,370.1,368.72,369.24,26212.0
2020-05-15 14:20:00,369.29,370.05,368.83,369.35,31642.0,369.29,370.05,368.83,369.35,31642.0
2020-05-15 14:30:00,369.38,369.46,366.41,367.34,34108.0,369.38,369.46,366.41,367.34,34108.0
2020-05-15 14:40:00,367.35,368.31,367.15,367.69,20091.0,367.35,368.31,367.15,367.69,20091.0
2020-05-15 14:50:00,367.82,368.61,366.99,367.11,140719.0,367.82,368.61,366.99,367.11,140719.0
2020-05-15 15:00:00,367.1,369.8,366.96,369.8,194150.0,367.1,369.8,366.96,369.8,194150.0
2020-05-15 15:10:00,369.8,370.14,368.61,370.01,75860.0,369.8,370.14,368.61,370.01,75860.0
2020-05-15 15:20:00,370.05,370.5,369.28,370.36,89433.0,370.05,370.5,369.28,370.36,89433.0
2020-05-15 15:30:00,370.28,371.63,369.54,369.67,27202.0,370.28,371.63,369.54,369.67,27202.0
2020-05-15 15:40:00,369.76,370.49,369.31,370.21,52508.0,369.76,370.49,369.31,370.21,52508.0
2020-05-15 15:50:00,370.13,371.64,369.72,371.0,169193.0,370.13,371.64,369.72,371.0,169193.0
2020-05-18 09:30:00,378.0,378.6,373.52,378.6,125270.0,378.0,378.6,373.52,378.6,125270.0
2020-05-18 09:40:00,378.56,379.55,376.09,376.35,56180.0,378.56,379.55,376.09,376.35,56180.0
2020-05-18 09:50:00,376.61,376.65,374.92,375.36,34392.0,376.61,376.65,374.92,375.36,34392.0
2020-05-18 10:00:00,375.45,376.53,374.21,375.53,36126.0,375.45,376.53,374.21,375.53,36126.0
2020-05-18 10:10:00,375.62,375.62,373.18,375.18,41983.0,375.62,375.62,373.18,375.18,41983.0
2020-05-18 10:20:00,375.35,376.7,374.8,376.57,18191.0,375.35,376.7,374.8,376.57,18191.0
2020-05-18 10:30:00,376.52,379.2,376.52,379.2,39217.0,376.52,379.2,376.52,379.2,39217.0
2020-05-18 10:40:00,379.2,380.22,378.4,378.53,31598.0,379.2,380.22,378.4,378.53,31598.0
2020-05-18 10:50:00,378.76,380.92,378.76,380.83,34944.0,378.76,380.92,378.76,380.83,34944.0
2020-05-18 11:00:00,380.78,381.46,380.12,381.34,25151.0,380.78,381.46,380.12,381.34,25151.0
2020-05-18 11:10:00,381.38,381.78,380.69,381.46,25531.0,381.38,381.78,380.69,381.46,25531.0
2020-05-18 11:20:00,381.61,381.69,378.34,378.79,19862.0,381.61,381.69,378.34,378.79,19862.0
2020-05-18 11:30:00,378.77,380.53,378.58,379.55,24863.0,378.77,380.53,378.58,379.55,24863.0
2020-05-18 11:40:00,379.74,380.4,379.51,379.86,16030.0,379.74,380.4,379.51,379.86,16030.0
2020-05-18 11:50:00,380.05,380.6,379.21,379.75,11901.0,380.05,380.6,379.21,379.75,11901.0
2020-05-18 12:00:00,379.64,380.72,378.93,380.25,17891.0,379.64,380.72,378.93,380.25,17891.0
2020-05-18 12:10:00,380.18,380.67,379.57,379.68,16093.0,380.18,380.67,379.57,379.68,16093.0
2020-05-18 12:20:00,379.79,380.59,379.7,380.3,18106.0,379.79,380.59,379.7,380.3,18106.0
2020-05-18 12:30:00,380.25,380.5,379.74,379.89,13287.0,380.25,380.5,379.74,379.89,13287.0
2020-05-18 12:40:00,379.96,380.0,377.79,378.72,17943.0,379.96,380.0,377.79,378.72,17943.0
2020-05-18 12:50:00,378.99,379.64,378.28,378.37,19488.0,378.99,379.64,378.28,378.37,19488.0
2020-05-18 13:00:00,378.62,379.81,378.18,379.28,16383.0,378.62,379.81,378.18,379.28,16383.0
2020-05-18 13:10:00,379.27,379.73,379.11,379.47,20004.0,379.27,379.73,379.11,379.47,20004.0
2020-05-18 13:20:00,379.38,379.99,379.24,379.92,13624.0,379.38,379.99,379.24,379.92,13624.0
2020-05-18 13:30:00,379.82,379.82,378.45,378.83,15253.0,379.82,379.82,378.45,378.83,15253.0
2020-05-18 13:40:00,378.87,379.0,377.04,377.53,20016.0,378.87,379.0,377.04,377.53,20016.0
2020-05-18 13:50:00,377.52,378.08,377.27,377.9,9678.0,377.52,378.08,377.27,377.9,9678.0
2020-05-18 14:00:00,378.12,378.77,377.89,378.52,14224.0,378.12,378.77,377.89,378.52,14224.0
2020-05-18 14:10:00,378.41,378.85,378.21,378.29,15481.0,378.41,378.85,378.21,378.29,15481.0
2020-05-18 14:20:00,378.45,378.6,377.65,378.24,10753.0,378.45,378.6,377.65,378.24,10753.0
2020-05-18 14:30:00,378.07,378.62,377.62,377.86,17111.0,378.07,378.62,377.62,377.86,17111.0
2020-05-18 14:40:00,378.1,378.38,377.51,377.7,11787.0,378.1,378.38,377.51,377.7,11787.0
2020-05-18 14:50:00,377.51,377.67,376.38,376.73,18775.0,377.51,377.67,376.38,376.73,18775.0
2020-05-18 15:00:00,376.94,376.97,376.08,376.3,9090.0,376.94,376.97,376.08,376.3,9090.0
2020-05-18 15:10:00,376.11,376.35,375.09,375.51,13204.0,376.11,376.35,375.09,375.51,13204.0
2020-05-18 15:20:00,375.6,376.02,374.75,375.47,19037.0,375.6,376.02,374.75,375.47,19037.0
2020-05-18 15:30:00,375.32,376.87,375.32,376.36,22814.0,375.32,376.87,375.32,376.36,22814.0
2020-05-18 15:40:00,376.31,376.95,375.65,376.86,33303.0,376.31,376.95,375.65,376.86,33303.0
2020-05-18 15:50:00,376.8,377.07,374.03,374.38,79430.0,376.8,377.07,374.03,374.38,79430.0
2020-05-19 09:30:00,375.0,379.22,373.23,377.99,83992.0,375.0,379.22,373.23,377.99,83992.0
2020-05-19 09:40:00,378.15,379.0,377.16,379.0,43877.0,378.15,379.0,377.16,379.0,43877.0
2020-05-19 09:50:00,379.08,383.05,378.95,382.87,52994.0,379.08,383.05,378.95,382.87,52994.0
2020-05-19 10:00:00,383.0,385.64,382.93,384.54,77832.0,383.0,385.64,382.93,384.54,77832.0
2020-05-19 10:10:00,384.4,385.26,383.91,384.23,45200.0,384.4,385.26,383.91,384.23,45200.0
2020-05-19 10:20:00,384.35,384.52,381.35,382.4,38422.0,384.35,384.52,381.35,382.4,38422.0
2020-05-19 10:30:00,382.48,384.36,382.48,383.1,29269.0,382.48,384.36,382.48,383.1,29269.0
2020-05-19 10:40:00,382.79,383.98,381.89,383.91,19230.0,382.79,383.98,381.89,383.91,19230.0
2020-05-19 10:50:00,383.93,384.65,383.77,384.3,21703.0,383.93,384.65,383.77,384.3,21703.0
2020-05-19 11:00:00,384.39,385.05,383.16,385.05,18421.0,384.39,385.05,383.16,385.05,18421.0
2020-05-19 11:10:00,385.0,385.91,384.71,385.46,34438.0,385.0,385.91,384.71,385.46,34438.0
2020-05-19 11:20:00,385.45,385.46,384.01,384.9,13557.0,385.45,385.46,384.01,384.9,13557.0
2020-05-19 11:30:00,384.95,385.01,382.44,382.88,16932.0,384.95,385.01,382.44,382.88,16932.0
2020-05-19 11:40:00,382.98,384.27,382.55,384.19,14414.0,382.98,384.27,382.55,384.19,14414.0
2020-05-19 11:50:00,384.15,384.67,383.98,384.53,12994.0,384.15,384.67,383.98,384.53,12994.0
2020-05-19 12:00:00,384.42,385.1,383.64,385.02,16648.0,384.42,385.1,383.64,385.02,16648.0
2020-05-19 12:10:00,385.0,385.79,384.19,384.52,21336.0,385.0,385.79,384.19,384.52,21336.0
2020-05-19 12:20:00,384.7,385.9,384.6,385.0,11140.0,384.7,385.9,384.6,385.0,11140.0
2020-05-19 12:30:00,384.75,386.0,384.75,385.47,23571.0,384.75,386.0,384.75,385.47,23571.0
2020-05-19 12:40:00,385.44,386.6,385.31,386.35,18558.0,385.44,386.6,385.31,386.35,18558.0
2020-05-19 12:50:00,386.35,386.81,386.22,386.79,13294.0,386.35,386.81,386.22,386.79,13294.0
2020-05-19 13:00:00,386.83,387.0,385.69,386.38,16369.0,386.83,387.0,385.69,386.38,16369.0
2020-05-19 13:10:00,386.39,386.86,385.79,386.71,13828.0,386.39,386.86,385.79,386.71,13828.0
2020-05-19 13:20:00,386.63,387.25,386.62,387.0,13093.0,386.63,387.25,386.62,387.0,13093.0
2020-05-19 13:30:00,386.91,387.55,386.6,387.2,15212.0,386.91,387.55,386.6,387.2,15212.0
2020-05-19 13:40:00,387.43,387.75,387.26,387.45,27968.0,387.43,387.75,387.26,387.45,27968.0
2020-05-19 13:50:00,387.4,389.67,387.24,388.48,66404.0,387.4,389.67,387.24,388.48,66404.0
2020-05-19 14:00:00,388.52,389.23,387.84,388.49,19903.0,388.52,389.23,387.84,388.49,19903.0
2020-05-19 14:10:00,388.42,388.68,387.24,387.44,19180.0,388.42,388.68,387.24,387.44,19180.0
2020-05-19 14:20:00,387.45,388.3,387.4,387.68,13818.0,387.45,388.3,387.4,387.68,13818.0
2020-05-19 14:30:00,387.66,388.85,387.55,388.81,11442.0,387.66,388.85,387.55,388.81,11442.0
2020-05-19 14:40:00,388.75,389.38,388.66,389.02,24257.0,388.75,389.38,388.66,389.02,24257.0
2020-05-19 14:50:00,388.98,388.98,384.5,384.83,21875.0,388.98,388.98,384.5,384.83,21875.0
2020-05-19 15:00:00,385.0,387.24,384.56,386.94,32546.0,385.0,387.24,384.56,386.94,32546.0
2020-05-19 15:10:00,386.88,388.0,386.63,386.97,19351.0,386.88,388.0,386.63,386.97,19351.0
2020-05-19 15:20:00,386.98,387.14,385.25,385.94,25307.0,386.98,387.14,385.25,385.94,25307.0
2020-05-19 15:30:00,385.81,386.38,384.62,385.54,40614.0,385.81,386.38,384.62,385.54,40614.0
2020-05-19 15:40:00,385.45,386.61,385.07,385.38,32436.0,385.45,386.61,385.07,385.38,32436.0
2020-05-19 15:50:00,385.14,385.41,382.65,382.86,61476.0,385.14,385.41,382.65,382.86,61476.0
2020-05-20 09:30:00,390.0,394.16,388.21,392.1,116064.0,390.0,394.16,388.21,392.1,116064.0
2020-05-20 09:40:00,392.19,394.76,391.12,393.16,52191.0,392.19,394.76,391.12,393.16,52191.0
2020-05-20 09:50:00,393.05,394.08,392.17,393.43,25915.0,393.05,394.08,392.17,393.43,25915.0
2020-05-20 10:00:00,393.8,394.12,390.84,391.82,34244.0,393.8,394.12,390.84,391.82,34244.0
2020-05-20 10:10:00,391.74,392.24,390.23,390.33,28555.0,391.74,392.24,390.23,390.33,28555.0
2020-05-20 10:20:00,390.24,390.61,387.4,388.26,32133.0,390.24,390.61,387.4,388.26,32133.0
2020-05-20 10:30:00,388.06,388.72,386.39,387.75,39344.0,388.06,388.72,386.39,387.75,39344.0
2020-05-20 10:40:00,387.64,388.32,387.2,387.57,13918.0,387.64,388.32,387.2,387.57,13918.0
2020-05-20 10:50:00,387.52,387.53,384.39,385.04,37930.0,387.52,387.53,384.39,385.04,37930.0
2020-05-20 11:00:00,385.04,388.12,385.03,387.17,20703.0,385.04,388.12,385.03,387.17,20703.0
2020-05-20 11:10:00,387.1,387.24,385.86,387.15,11487.0,387.1,387.24,385.86,387.15,11487.0
2020-05-20 11:20:00,387.0,389.93,386.18,389.7,34388.0,387.0,389.93,386.18,389.7,34388.0
2020-05-20 11:30:00,389.67,390.2,389.01,389.79,14511.0,389.67,390.2,389.01,389.79,14511.0
2020-05-20 11:40:00,389.76,390.82,389.32,390.23,20956.0,389.76,390.82,389.32,390.23,20956.0
2020-05-20 11:50:00,390.13,390.44,389.45,389.79,14438.0,390.13,390.44,389.45,389.79,14438.0
2020-05-20 12:00:00,389.82,390.28,389.18,389.5,23091.0,389.82,390.28,389.18,389.5,23091.0
2020-05-20 12:10:00,389.49,389.96,389.28,389.3,29087.0,389.49,389.96,389.28,389.3,29087.0
2020-05-20 12:20:00,389.62,389.97,388.5,388.57,12584.0,389.62,389.97,388.5,388.57,12584.0
2020-05-20 12:30:00,388.83,389.16,388.31,388.36,10399.0,388.83,389.16,388.31,388.36,10399.0
2020-05-20 12:40:00,388.35,388.36,386.51,387.19,19382.0,388.35,388.36,386.51,387.19,19382.0
2020-05-20 12:50:00,387.1,388.8,387.06,388.8,10363.0,387.1,388.8,387.06,388.8,10363.0
2020-05-20 13:00:00,388.75,389.72,388.75,388.91,8959.0,388.75,389.72,388.75,388.91,8959.0
2020-05-20 13:10:00,389.09,390.12,389.03,389.14,12259.0,389.09,390.12,389.03,389.14,12259.0
2020-05-20 13:20:00,389.05,389.14,388.1,388.68,10719.0,389.05,389.14,388.1,388.68,10719.0
2020-05-20 13:30:00,388.72,389.13,388.27,388.65,8978.0,388.72,389.13,388.27,388.65,8978.0
2020-05-20 13:40:00,388.75,388.98,388.4,388.85,9549.0,388.75,388.98,388.4,388.85,9549.0
2020-05-20 13:50:00,388.94,389.34,388.72,389.27,10904.0,388.94,389.34,388.72,389.27,10904.0
2020-05-20 14:00:00,389.14,389.26,387.55,387.56,9330.0,389.14,389.26,387.55,387.56,9330.0
2020-05-20 14:10:00,387.54,387.81,385.91,386.59,16765.0,387.54,387.81,385.91,386.59,16765.0
2020-05-20 14:20:00,386.69,387.28,386.45,386.48,6915.0,386.69,387.28,386.45,386.48,6915.0
2020-05-20 14:30:00,386.04,387.55,386.04,387.55,7383.0,386.04,387.55,386.04,387.55,7383.0
2020-05-20 14:40:00,387.78,388.82,387.41,388.77,17101.0,387.78,388.82,387.41,388.77,17101.0
2020-05-20 14:50:00,388.75,389.59,388.65,389.41,12673.0,388.75,389.59,388.65,389.41,12673.0
2020-05-20 15:00:00,389.17,389.52,388.77,388.94,8721.0,389.17,389.52,388.77,388.94,8721.0
2020-05-20 15:10:00,389.09,389.24,387.55,388.59,9574.0,389.09,389.24,387.55,388.59,9574.0
2020-05-20 15:20:00,388.81,389.8,388.7,389.5,14361.0,388.81,389.8,388.7,389.5,14361.0
2020-05-20 15:30:00,389.37,390.22,388.82,390.21,20348.0,389.37,390.22,388.82,390.21,20348.0
2020-05-20 15:40:00,390.06,390.78,389.09,389.2,35768.0,390.06,390.78,389.09,389.2,35768.0
2020-05-20 15:50:00,388.97,390.95,388.51,390.2,81821.0,388.97,390.95,388.51,390.2,81821.0
2020-05-21 09:30:00,390.52,392.07,388.12,391.08,55551.0,390.52,392.07,388.12,391.08,55551.0
2020-05-21 09:40:00,391.05,393.59,390.22,391.05,24402.0,391.05,393.59,390.22,391.05,24402.0
2020-05-21 09:50:00,390.8,391.5,387.5,388.43,29008.0,390.8,391.5,387.5,388.43,29008.0
2020-05-21 10:00:00,389.25,390.31,387.24,388.55,26069.0,389.25,390.31,387.24,388.55,26069.0
2020-05-21 10:10:00,388.75,388.82,387.41,388.3,9750.0,388.75,388.82,387.41,388.3,9750.0
2020-05-21 10:20:00,388.48,389.52,387.79,389.19,18692.0,388.48,389.52,387.79,389.19,18692.0
2020-05-21 10:30:00,388.66,388.66,384.21,384.47,26896.0,388.66,388.66,384.21,384.47,26896.0
2020-05-21 10:40:00,384.97,386.13,384.95,385.69,9583.0,384.97,386.13,384.95,385.69,9583.0
2020-05-21 10:50:00,386.1,387.07,385.78,386.78,4396.0,386.1,387.07,385.78,386.78,4396.0
2020-05-21 11:00:00,386.47,386.47,383.48,384.33,11911.0,386.47,386.47,383.48,384.33,11911.0
2020-05-21 11:10:00,383.97,384.41,382.54,382.9,11366.0,383.97,384.41,382.54,382.9,11366.0
2020-05-21 11:20:00,382.78,384.37,382.41,384.36,18849.0,382.78,384.37,382.41,384.36,18849.0
2020-05-21 11:30:00,384.02,385.27,384.02,385.09,18543.0,384.02,385.27,384.02,385.09,18543.0
2020-05-21 11:40:00,384.99,386.62,384.86,386.46,14356.0,384.99,386.62,384.86,386.46,14356.0
2020-05-21 11:50:00,386.65,387.24,385.68,385.95,33969.0,386.65,387.24,385.68,385.95,33969.0
2020-05-21 12:00:00,385.98,388.28,385.98,388.1,10271.0,385.98,388.28,385.98,388.1,10271.0
2020-05-21 12:10:00,387.99,389.83,387.89,389.03,16345.0,387.99,389.83,387.89,389.03,16345.0
2020-05-21 12:20:00,388.91,388.94,387.73,387.74,4979.0,388.91,388.94,387.73,387.74,4979.0
2020-05-21 12:30:00,387.45,387.46,385.07,385.07,16976.0,387.45,387.46,385.07,385.07,16976.0
2020-05-21 12:40:00,385.24,386.36,385.24,386.36,10229.0,385.24,386.36,385.24,386.36,10229.0
2020-05-21 12:50:00,386.1,386.7,385.65,385.87,5062.0,386.1,386.7,385.65,385.87,5062.0
2020-05-21 13:00:00,385.99,386.6,385.17,385.44,5374.0,385.99,386.6,385.17,385.44,5374.0
2020-05-21 13:10:00,385.43,386.11,385.41,385.89,11162.0,385.43,386.11,385.41,385.89,11162.0
2020-05-21 13:20:00,385.8,386.3,385.46,386.3,5324.0,385.8,386.3,385.46,386.3,5324.0
2020-05-21 13:30:00,386.31,386.78,385.78,386.59,5723.0,386.31,386.78,385.78,386.59,5723.0
2020-05-21 13:40:00,386.18,388.4,386.13,388.23,7988.0,386.18,388.4,386.13,388.23,7988.0
2020-05-21 13:50:00,388.06,388.3,387.64,387.76,6246.0,388.06,388.3,387.64,387.76,6246.0
2020-05-21 14:00:00,387.47,388.39,387.27,387.71,10328.0,387.47,388.39,387.27,387.71,10328.0
2020-05-21 14:10:00,387.46,387.7,386.96,387.35,5456.0,387.46,387.7,386.96,387.35,5456.0
2020-05-21 14:20:00,387.19,387.63,386.91,386.94,3259.0,387.19,387.63,386.91,386.94,3259.0
2020-05-21 14:30:00,387.13,387.27,385.62,385.62,7541.0,387.13,387.27,385.62,385.62,7541.0
2020-05-21 14:40:00,385.88,386.27,384.52,385.08,19341.0,385.88,386.27,384.52,385.08,19341.0
2020-05-21 14:50:00,385.03,385.83,384.85,385.31,5338.0,385.03,385.83,384.85,385.31,5338.0
2020-05-21 15:00:00,385.38,386.45,385.33,385.61,7613.0,385.38,386.45,385.33,385.61,7613.0
2020-05-21 15:10:00,385.5,385.75,385.11,385.65,8137.0,385.5,385.75,385.11,385.65,8137.0
2020-05-21 15:20:00,385.66,386.28,385.09,385.17,12225.0,385.66,386.28,385.09,385.17,12225.0
2020-05-21 15:30:00,385.21,385.42,383.92,385.41,16502.0,385.21,385.42,383.92,385.41,16502.0
2020-05-21 15:40:00,385.2,385.3,384.2,384.59,24081.0,385.2,385.3,384.2,384.59,24081.0
2020-05-21 15:50:00,384.67,384.91,383.16,383.87,46803.0,384.67,384.91,383.16,383.87,46803.0
2020-05-22 09:30:00,389.04,389.04,384.99,385.43,50639.0,389.04,389.04,384.99,385.43,50639.0
2020-05-22 09:40:00,385.52,391.56,385.43,391.43,35270.0,385.52,391.56,385.43,391.43,35270.0
2020-05-22 09:50:00,391.17,394.0,390.66,393.71,36506.0,391.17,394.0,390.66,393.71,36506.0
2020-05-22 10:00:00,393.62,394.14,388.61,389.45,22913.0,393.62,394.14,388.61,389.45,22913.0
2020-05-22 10:10:00,389.69,390.89,388.72,389.38,13307.0,389.69,390.89,388.72,389.38,13307.0
2020-05-22 10:20:00,390.02,390.67,388.96,390.21,16408.0,390.02,390.67,388.96,390.21,16408.0
2020-05-22 10:30:00,390.1,390.25,388.3,389.0,14487.0,390.1,390.25,388.3,389.0,14487.0
2020-05-22 10:40:00,389.12,389.53,388.58,388.74,6334.0,389.12,389.53,388.58,388.74,6334.0
2020-05-22 10:50:00,388.48,389.72,388.48,388.68,6022.0,388.48,389.72,388.48,388.68,6022.0
2020-05-22 11:00:00,388.54,388.54,387.67,388.09,11723.0,388.54,388.54,387.67,388.09,11723.0
2020-05-22 11:10:00,387.98,388.99,387.88,388.86,9330.0,387.98,388.99,387.88,388.86,9330.0
2020-05-22 11:20:00,388.93,389.17,388.25,388.8,16686.0,388.93,389.17,388.25,388.8,16686.0
2020-05-22 11:30:00,388.79,390.41,388.78,389.67,15205.0,388.79,390.41,388.78,389.67,15205.0
2020-05-22 11:40:00,389.71,390.02,389.49,389.64,6871.0,389.71,390.02,389.49,389.64,6871.0
2020-05-22 11:50:00,389.63,390.24,389.56,389.89,8531.0,389.63,390.24,389.56,389.89,8531.0
2020-05-22 12:00:00,389.9,390.61,389.86,390.28,9125.0,389.9,390.61,389.86,390.28,9125.0
2020-05-22 12:10:00,390.43,391.44,390.13,391.3,9359.0,390.43,391.44,390.13,391.3,9359.0
2020-05-22 12:20:00,391.43,391.82,391.26,391.81,10343.0,391.43,391.82,391.26,391.81,10343.0
2020-05-22 12:30:00,391.88,392.85,391.78,392.51,12183.0,391.88,392.85,391.78,392.51,12183.0
2020-05-22 12:40:00,392.58,392.8,391.24,391.3,8863.0,392.58,392.8,391.24,391.3,8863.0
2020-05-22 12:50:00,391.28,391.67,390.58,391.21,8684.0,391.28,391.67,390.58,391.21,8684.0
2020-05-22 13:00:00,391.66,392.03,391.44,391.45,6282.0,391.66,392.03,391.44,391.45,6282.0
2020-05-22 13:10:00,391.55,391.72,391.2,391.2,7879.0,391.55,391.72,391.2,391.2,7879.0
2020-05-22 13:20:00,391.3,391.73,390.87,391.18,4636.0,391.3,391.73,390.87,391.18,4636.0
2020-05-22 13:30:00,391.17,391.25,390.77,390.81,6201.0,391.17,391.25,390.77,390.81,6201.0
2020-05-22 13:40:00,390.98,391.06,390.37,390.37,4438.0,390.98,391.06,390.37,390.37,4438.0
2020-05-22 13:50:00,390.34,390.49,389.45,389.93,5755.0,390.34,390.49,389.45,389.93,5755.0
2020-05-22 14:00:00,389.84,391.11,389.24,390.99,11152.0,389.84,391.11,389.24,390.99,11152.0
2020-05-22 14:10:00,390.96,391.18,390.32,390.55,4721.0,390.96,391.18,390.32,390.55,4721.0
2020-05-22 14:20:00,390.33,390.81,390.09,390.68,5699.0,390.33,390.81,390.09,390.68,5699.0
2020-05-22 14:30:00,390.78,391.15,390.59,390.96,5714.0,390.78,391.15,390.59,390.96,5714.0
2020-05-22 14:40:00,390.92,391.28,390.46,390.46,6623.0,390.92,391.28,390.46,390.46,6623.0
2020-05-22 14:50:00,390.47,390.47,389.51,389.57,6804.0,390.47,390.47,389.51,389.57,6804.0
2020-05-22 15:00:00,389.53,389.88,389.35,389.47,5497.0,389.53,389.88,389.35,389.47,5497.0
2020-05-22 15:10:00,389.49,389.53,387.31,387.31,9758.0,389.49,389.53,387.31,387.31,9758.0
2020-05-22 15:20:00,387.3,387.52,386.51,386.7,20471.0,387.3,387.52,386.51,386.7,20471.0
2020-05-22 15:30:00,386.75,387.81,386.68,387.48,11269.0,386.75,387.81,386.68,387.48,11269.0
2020-05-22 15:40:00,387.45,388.09,387.03,387.23,20369.0,387.45,388.09,387.03,387.23,20369.0
2020-05-22 15:50:00,387.14,388.45,386.15,388.03,99448.0,387.14,388.45,386.15,388.03,99448.0
2020-05-26 09:30:00,396.13,396.15,390.65,393.96,99064.0,396.13,396.15,390.65,393.96,99064.0
2020-05-26 09:40:00,393.42,394.77,389.5,389.97,33384.0,393.42,394.77,389.5,389.97,33384.0
2020-05-26 09:50:00,390.0,390.01,386.36,389.0,45544.0,390.0,390.01,386.36,389.0,45544.0
2020-05-26 10:00:00,388.71,391.84,388.71,389.83,29530.0,388.71,391.84,388.71,389.83,29530.0
2020-05-26 10:10:00,389.92,391.9,389.36,391.58,23570.0,389.92,391.9,389.36,391.58,23570.0
2020-05-26 10:20:00,391.5,392.26,389.34,389.69,23534.0,391.5,392.26,389.34,389.69,23534.0
2020-05-26 10:30:00,389.69,389.8,387.56,387.99,11849.0,389.69,389.8,387.56,387.99,11849.0
2020-05-26 10:40:00,387.68,387.73,385.3,386.87,19537.0,387.68,387.73,385.3,386.87,19537.0
2020-05-26 10:50:00,386.8,386.9,385.53,385.77,16321.0,386.8,386.9,385.53,385.77,16321.0
2020-05-26 11:00:00,385.99,386.31,383.38,383.7,24132.0,385.99,386.31,383.38,383.7,24132.0
2020-05-26 11:10:00,383.54,385.69,383.35,385.69,27017.0,383.54,385.69,383.35,385.69,27017.0
2020-05-26 11:20:00,385.57,386.31,383.67,384.84,16948.0,385.57,386.31,383.67,384.84,16948.0
2020-05-26 11:30:00,384.84,385.08,382.25,383.84,18592.0,384.84,385.08,382.25,383.84,18592.0
2020-05-26 11:40:00,383.99,383.99,380.16,381.64,59513.0,383.99,383.99,380.16,381.64,59513.0
2020-05-26 11:50:00,381.73,383.87,381.34,383.81,21659.0,381.73,383.87,381.34,383.81,21659.0
2020-05-26 12:00:00,383.84,385.48,383.75,385.29,24171.0,383.84,385.48,383.75,385.29,24171.0
2020-05-26 12:10:00,385.13,386.5,384.2,384.21,21506.0,385.13,386.5,384.2,384.21,21506.0
2020-05-26 12:20:00,384.27,385.99,383.7,385.67,28547.0,384.27,385.99,383.7,385.67,28547.0
2020-05-26 12:30:00,385.55,386.93,385.46,386.85,12906.0,385.55,386.93,385.46,386.85,12906.0
2020-05-26 12:40:00,386.6,387.48,386.03,386.16,12534.0,386.6,387.48,386.03,386.16,12534.0
2020-05-26 12:50:00,386.27,386.98,385.36,385.68,8915.0,386.27,386.98,385.36,385.68,8915.0
2020-05-26 13:00:00,386.07,386.95,385.53,385.53,6076.0,386.07,386.95,385.53,385.53,6076.0
2020-05-26 13:10:00,385.31,385.36,384.25,385.17,14541.0,385.31,385.36,384.25,385.17,14541.0
2020-05-26 13:20:00,385.37,386.18,385.17,386.08,5785.0,385.37,386.18,385.17,386.08,5785.0
2020-05-26 13:30:00,386.2,386.42,384.74,385.5,9001.0,386.2,386.42,384.74,385.5,9001.0
2020-05-26 13:40:00,385.37,385.43,384.89,385.02,7872.0,385.37,385.43,384.89,385.02,7872.0
2020-05-26 13:50:00,384.79,384.79,384.08,384.34,10037.0,384.79,384.79,384.08,384.34,10037.0
2020-05-26 14:00:00,384.12,384.54,383.92,384.25,11579.0,384.12,384.54,383.92,384.25,11579.0
2020-05-26 14:10:00,384.25,384.4,383.19,383.94,11697.0,384.25,384.4,383.19,383.94,11697.0
2020-05-26 14:20:00,383.98,384.8,383.46,383.84,7949.0,383.98,384.8,383.46,383.84,7949.0
2020-05-26 14:30:00,383.95,384.81,383.91,384.22,7272.0,383.95,384.81,383.91,384.22,7272.0
2020-05-26 14:40:00,384.05,384.05,382.5,382.76,11054.0,384.05,384.05,382.5,382.76,11054.0
2020-05-26 14:50:00,382.96,384.13,382.8,383.9,6484.0,382.96,384.13,382.8,383.9,6484.0
2020-05-26 15:00:00,383.89,384.31,383.02,383.05,9298.0,383.89,384.31,383.02,383.05,9298.0
2020-05-26 15:10:00,383.12,383.31,381.68,381.93,20338.0,383.12,383.31,381.68,381.93,20338.0
2020-05-26 15:20:00,381.95,383.23,381.85,382.45,11303.0,381.95,383.23,381.85,382.45,11303.0
2020-05-26 15:30:00,382.62,383.14,381.54,381.88,25429.0,382.62,383.14,381.54,381.88,25429.0
2020-05-26 15:40:00,381.86,381.86,380.79,381.24,39720.0,381.86,381.86,380.79,381.24,39720.0
2020-05-26 15:50:00,381.26,382.16,379.63,380.74,130684.0,381.26,382.16,379.63,380.74,130684.0
2020-05-27 09:30:00,378.05,378.05,360.47,363.15,206068.0,378.05,378.05,360.47,363.15,206068.0
2020-05-27 09:40:00,363.37,367.61,361.5,361.98,277722.0,363.37,367.61,361.5,361.98,277722.0
2020-05-27 09:50:00,361.78,364.2,358.31,362.0,249164.0,361.78,364.2,358.31,362.0,249164.0
2020-05-27 10:00:00,362.38,363.99,360.24,361.62,113643.0,362.38,363.99,360.24,361.62,113643.0
2020-05-27 10:10:00,361.7,364.87,361.52,362.79,56759.0,361.7,364.87,361.52,362.79,56759.0
2020-05-27 10:20:00,363.07,363.95,360.89,361.81,56484.0,363.07,363.95,360.89,361.81,56484.0
2020-05-27 10:30:00,361.76,363.85,357.72,357.73,68679.0,361.76,363.85,357.72,357.73,68679.0
2020-05-27 10:40:00,357.75,358.48,352.15,352.31,112386.0,357.75,358.48,352.15,352.31,112386.0
2020-05-27 10:50:00,352.35,357.45,352.07,355.0,71057.0,352.35,357.45,352.07,355.0,71057.0
2020-05-27 11:00:00,355.47,355.47,352.29,352.59,53453.0,355.47,355.47,352.29,352.59,53453.0
2020-05-27 11:10:00,352.4,355.44,352.22,355.3,64407.0,352.4,355.44,352.22,355.3,64407.0
2020-05-27 11:20:00,355.38,359.58,353.86,359.37,65464.0,355.38,359.58,353.86,359.37,65464.0
2020-05-27 11:30:00,359.29,360.26,355.08,357.34,49273.0,359.29,360.26,355.08,357.34,49273.0
2020-05-27 11:40:00,357.66,362.14,357.42,362.14,52158.0,357.66,362.14,357.42,362.14,52158.0
2020-05-27 11:50:00,362.66,362.66,360.0,360.55,63722.0,362.66,362.66,360.0,360.55,63722.0
2020-05-27 12:00:00,360.81,364.17,360.17,363.56,77840.0,360.81,364.17,360.17,363.56,77840.0
2020-05-27 12:10:00,363.54,363.99,362.57,362.68,22030.0,363.54,363.99,362.57,362.68,22030.0
2020-05-27 12:20:00,362.68,363.17,361.15,361.9,18160.0,362.68,363.17,361.15,361.9,18160.0
2020-05-27 12:30:00,362.11,363.73,362.11,363.31,13027.0,362.11,363.73,362.11,363.31,13027.0
2020-05-27 12:40:00,363.46,364.12,362.41,363.96,16264.0,363.46,364.12,362.41,363.96,16264.0
2020-05-27 12:50:00,363.97,364.6,362.29,362.54,76755.0,363.97,364.6,362.29,362.54,76755.0
2020-05-27 13:00:00,362.42,363.42,361.23,361.99,23058.0,362.42,363.42,361.23,361.99,23058.0
2020-05-27 13:10:00,362.07,362.3,360.5,362.0,15150.0,362.07,362.3,360.5,362.0,15150.0
2020-05-27 13:20:00,361.9,362.58,361.46,362.53,17441.0,361.9,362.58,361.46,362.53,17441.0
2020-05-27 13:30:00,362.53,363.49,361.54,363.49,27288.0,362.53,363.49,361.54,363.49,27288.0
2020-05-27 13:40:00,363.42,363.45,362.32,363.12,20873.0,363.42,363.45,362.32,363.12,20873.0
2020-05-27 13:50:00,362.87,362.87,361.69,362.37,19852.0,362.87,362.87,361.69,362.37,19852.0
2020-05-27 14:00:00,362.35,364.11,362.32,363.46,22918.0,362.35,364.11,362.32,363.46,22918.0
2020-05-27 14:10:00,363.5,367.91,363.49,367.52,49363.0,363.5,367.91,363.49,367.52,49363.0
2020-05-27 14:20:00,367.43,369.78,366.72,368.84,54523.0,367.43,369.78,366.72,368.84,54523.0
2020-05-27 14:30:00,368.83,369.68,368.66,368.97,22374.0,368.83,369.68,368.66,368.97,22374.0
2020-05-27 14:40:00,369.07,370.16,368.76,370.1,28819.0,369.07,370.16,368.76,370.1,28819.0
2020-05-27 14:50:00,370.1,370.21,369.36,369.99,20890.0,370.1,370.21,369.36,369.99,20890.0
2020-05-27 15:00:00,370.2,370.28,369.13,369.94,16206.0,370.2,370.28,369.13,369.94,16206.0
2020-05-27 15:10:00,369.93,370.1,368.92,369.94,20463.0,369.93,370.1,368.92,369.94,20463.0
2020-05-27 15:20:00,370.1,370.38,369.12,370.06,15385.0,370.1,370.38,369.12,370.06,15385.0
2020-05-27 15:30:00,369.94,369.96,368.62,369.36,138612.0,369.94,369.96,368.62,369.36,138612.0
2020-05-27 15:40:00,369.44,371.23,369.1,369.38,113348.0,369.44,371.23,369.1,369.38,113348.0
2020-05-27 15:50:00,369.38,371.47,369.37,371.0,130455.0,369.38,371.47,369.37,371.0,130455.0
2020-05-28 09:30:00,370.0,376.77,368.46,374.69,70391.0,370.0,376.77,368.46,374.69,70391.0
2020-05-28 09:40:00,374.69,378.38,373.52,376.31,45893.0,374.69,378.38,373.52,376.31,45893.0
2020-05-28 09:50:00,376.2,377.49,374.67,375.85,30436.0,376.2,377.49,374.67,375.85,30436.0
2020-05-28 10:00:00,376.08,376.72,374.13,376.35,22360.0,376.08,376.72,374.13,376.35,22360.0
2020-05-28 10:10:00,376.22,377.19,375.29,376.24,19284.0,376.22,377.19,375.29,376.24,19284.0
2020-05-28 10:20:00,375.65,378.2,375.56,377.2,20430.0,375.65,378.2,375.56,377.2,20430.0
2020-05-28 10:30:00,377.42,378.91,377.01,378.91,20786.0,377.42,378.91,377.01,378.91,20786.0
2020-05-28 10:40:00,378.86,381.63,378.85,381.23,45856.0,378.86,381.63,378.85,381.23,45856.0
2020-05-28 10:50:00,381.22,381.74,380.34,381.7,14318.0,381.22,381.74,380.34,381.7,14318.0
2020-05-28 11:00:00,381.7,383.3,381.42,381.42,34042.0,381.7,383.3,381.42,381.42,34042.0
2020-05-28 11:10:00,381.62,382.13,381.0,381.48,18627.0,381.62,382.13,381.0,381.48,18627.0
2020-05-28 11:20:00,381.3,381.67,379.07,380.43,28690.0,381.3,381.67,379.07,380.43,28690.0
2020-05-28 11:30:00,380.44,380.64,378.77,379.09,12569.0,380.44,380.64,378.77,379.09,12569.0
2020-05-28 11:40:00,378.65,379.48,378.25,379.23,24599.0,378.65,379.48,378.25,379.23,24599.0
2020-05-28 11:50:00,379.13,382.9,378.93,382.9,30816.0,379.13,382.9,378.93,382.9,30816.0
2020-05-28 12:00:00,382.69,383.23,381.7,381.84,16284.0,382.69,383.23,381.7,381.84,16284.0
2020-05-28 12:10:00,381.68,383.0,381.29,382.97,12475.0,381.68,383.0,381.29,382.97,12475.0
2020-05-28 12:20:00,382.96,383.19,381.92,382.49,12059.0,382.96,383.19,381.92,382.49,12059.0
2020-05-28 12:30:00,382.37,382.53,381.75,382.36,11883.0,382.37,382.53,381.75,382.36,11883.0
2020-05-28 12:40:00,382.47,383.51,382.47,383.42,15507.0,382.47,383.51,382.47,383.42,15507.0
2020-05-28 12:50:00,383.42,383.71,382.61,382.79,11998.0,383.42,383.71,382.61,382.79,11998.0
2020-05-28 13:00:00,382.76,384.23,382.75,383.75,12828.0,382.76,384.23,382.75,383.75,12828.0
2020-05-28 13:10:00,383.8,384.66,383.5,384.65,17885.0,383.8,384.66,383.5,384.65,17885.0
2020-05-28 13:20:00,384.74,386.27,384.63,386.15,24823.0,384.74,386.27,384.63,386.15,24823.0
2020-05-28 13:30:00,385.91,386.39,384.46,386.14,28613.0,385.91,386.39,384.46,386.14,28613.0
2020-05-28 13:40:00,386.06,386.65,385.74,386.42,23554.0,386.06,386.65,385.74,386.42,23554.0
2020-05-28 13:50:00,386.41,386.67,384.13,384.62,32553.0,386.41,386.67,384.13,384.62,32553.0
2020-05-28 14:00:00,384.33,385.37,383.24,383.32,17518.0,384.33,385.37,383.24,383.32,17518.0
2020-05-28 14:10:00,383.34,384.45,383.0,383.89,16039.0,383.34,384.45,383.0,383.89,16039.0
2020-05-28 14:20:00,383.88,384.04,383.14,383.47,13434.0,383.88,384.04,383.14,383.47,13434.0
2020-05-28 14:30:00,383.77,385.15,383.57,383.85,13803.0,383.77,385.15,383.57,383.85,13803.0
2020-05-28 14:40:00,384.0,384.05,382.79,383.17,14877.0,384.0,384.05,382.79,383.17,14877.0
2020-05-28 14:50:00,383.24,383.64,382.36,383.3,13409.0,383.24,383.64,382.36,383.3,13409.0
2020-05-28 15:00:00,383.3,384.05,383.16,383.55,10780.0,383.3,384.05,383.16,383.55,10780.0
2020-05-28 15:10:00,383.43,384.52,381.18,381.18,15681.0,383.43,384.52,381.18,381.18,15681.0
2020-05-28 15:20:00,381.47,382.13,380.6,381.03,13854.0,381.47,382.13,380.6,381.03,13854.0
2020-05-28 15:30:00,380.8,381.46,378.84,379.74,31867.0,380.8,381.46,378.84,379.74,31867.0
2020-05-28 15:40:00,379.64,379.9,377.85,377.96,37818.0,379.64,379.9,377.85,377.96,37818.0
2020-05-28 15:50:00,377.79,379.06,376.82,377.85,64562.0,377.79,379.06,376.82,377.85,64562.0
2020-05-29 09:30:00,381.41,384.72,379.27,383.44,57801.0,381.41,384.72,379.27,383.44,57801.0
2020-05-29 09:40:00,382.83,384.32,382.28,382.93,18449.0,382.83,384.32,382.28,382.93,18449.0
2020-05-29 09:50:00,383.5,385.26,382.58,384.73,32463.0,383.5,385.26,382.58,384.73,32463.0
2020-05-29 10:00:00,384.75,385.19,381.77,382.11,44033.0,384.75,385.19,381.77,382.11,44033.0
2020-05-29 10:10:00,382.44,382.95,379.51,381.2,72386.0,382.44,382.95,379.51,381.2,72386.0
2020-05-29 10:20:00,381.09,381.92,378.62,381.47,19334.0,381.09,381.92,378.62,381.47,19334.0
2020-05-29 10:30:00,381.74,383.63,381.32,382.77,22242.0,381.74,383.63,381.32,382.77,22242.0
2020-05-29 10:40:00,383.09,383.09,380.45,380.85,10453.0,383.09,383.09,380.45,380.85,10453.0
2020-05-29 10:50:00,380.75,382.83,380.48,382.47,16917.0,380.75,382.83,380.48,382.47,16917.0
2020-05-29 11:00:00,382.61,382.97,381.41,381.98,7736.0,382.61,382.97,381.41,381.98,7736.0
2020-05-29 11:10:00,381.73,383.0,381.73,382.31,15633.0,381.73,383.0,381.73,382.31,15633.0
2020-05-29 11:20:00,382.41,383.58,380.83,381.08,16792.0,382.41,383.58,380.83,381.08,16792.0
2020-05-29 11:30:00,380.86,382.78,380.86,382.44,7523.0,380.86,382.78,380.86,382.44,7523.0
2020-05-29 11:40:00,382.44,384.31,382.25,383.97,9161.0,382.44,384.31,382.25,383.97,9161.0
2020-05-29 11:50:00,383.72,384.5,383.4,383.44,10661.0,383.72,384.5,383.4,383.44,10661.0
2020-05-29 12:00:00,383.56,384.49,382.95,382.95,18148.0,383.56,384.49,382.95,382.95,18148.0
2020-05-29 12:10:00,382.97,383.64,381.37,381.6,10844.0,382.97,383.64,381.37,381.6,10844.0
2020-05-29 12:20:00,381.42,383.4,380.97,383.4,17139.0,381.42,383.4,380.97,383.4,17139.0
2020-05-29 12:30:00,383.23,383.44,382.43,383.33,8734.0,383.23,383.44,382.43,383.33,8734.0
2020-05-29 12:40:00,382.86,383.9,382.09,382.09,16009.0,382.86,383.9,382.09,382.09,16009.0
2020-05-29 12:50:00,382.0,384.24,381.41,383.66,6335.0,382.0,384.24,381.41,383.66,6335.0
2020-05-29 13:00:00,383.1,383.53,382.67,383.33,11069.0,383.1,383.53,382.67,383.33,11069.0
2020-05-29 13:10:00,383.28,384.98,383.19,383.71,16266.0,383.28,384.98,383.19,383.71,16266.0
2020-05-29 13:20:00,383.65,384.31,383.41,383.53,5681.0,383.65,384.31,383.41,383.53,5681.0
2020-05-29 13:30:00,383.26,383.49,382.38,382.82,15184.0,383.26,383.49,382.38,382.82,15184.0
2020-05-29 13:40:00,382.94,383.12,381.75,381.75,11144.0,382.94,383.12,381.75,381.75,11144.0
2020-05-29 13:50:00,381.61,381.85,379.83,380.71,31774.0,381.61,381.85,379.83,380.71,31774.0
2020-05-29 14:00:00,380.55,381.63,379.89,381.63,22405.0,380.55,381.63,379.89,381.63,22405.0
2020-05-29 14:10:00,381.97,382.28,381.07,382.04,15707.0,381.97,382.28,381.07,382.04,15707.0
2020-05-29 14:20:00,382.36,382.66,381.72,382.02,9912.0,382.36,382.66,381.72,382.02,9912.0
2020-05-29 14:30:00,382.29,382.67,381.74,381.86,7046.0,382.29,382.67,381.74,381.86,7046.0
2020-05-29 14:40:00,381.98,382.77,381.88,381.88,7068.0,381.98,382.77,381.88,381.88,7068.0
2020-05-29 14:50:00,381.76,383.91,378.98,383.91,20460.0,381.76,383.91,378.98,383.91,20460.0
2020-05-29 15:00:00,384.0,385.02,383.03,383.45,16841.0,384.0,385.02,383.03,383.45,16841.0
2020-05-29 15:10:00,383.13,383.91,382.78,383.91,16308.0,383.13,383.91,382.78,383.91,16308.0
2020-05-29 15:20:00,383.86,385.0,383.86,384.12,17858.0,383.86,385.0,383.86,384.12,17858.0
2020-05-29 15:30:00,384.33,385.12,383.94,384.79,24494.0,384.33,385.12,383.94,384.79,24494.0
2020-05-29 15:40:00,384.8,385.2,384.38,384.45,33049.0,384.8,385.2,384.38,384.45,33049.0
2020-05-29 15:50:00,384.72,388.23,384.49,387.27,116921.0,384.72,388.23,384.49,387.27,116921.0
2020-06-01 09:30:00,385.06,386.92,381.85,382.48,67003.0,385.06,386.92,381.85,382.48,67003.0
2020-06-01 09:40:00,382.65,387.09,382.5,385.45,32184.0,382.65,387.09,382.5,385.45,32184.0
2020-06-01 09:50:00,385.37,387.21,383.75,385.1,31611.0,385.37,387.21,383.75,385.1,31611.0
2020-06-01 10:00:00,385.55,387.5,385.14,385.56,26696.0,385.55,387.5,385.14,385.56,26696.0
2020-06-01 10:10:00,385.35,386.18,384.36,384.67,18431.0,385.35,386.18,384.36,384.67,18431.0
2020-06-01 10:20:00,384.67,385.04,382.87,384.96,26273.0,384.67,385.04,382.87,384.96,26273.0
2020-06-01 10:30:00,384.99,386.5,384.36,385.03,25521.0,384.99,386.5,384.36,385.03,25521.0
2020-06-01 10:40:00,385.27,385.79,382.0,382.11,24812.0,385.27,385.79,382.0,382.11,24812.0
2020-06-01 10:50:00,382.11,384.8,381.85,384.57,21922.0,382.11,384.8,381.85,384.57,21922.0
2020-06-01 11:00:00,384.75,385.16,383.51,384.6,20502.0,384.75,385.16,383.51,384.6,20502.0
2020-06-01 11:10:00,384.44,384.74,382.56,382.56,20849.0,384.44,384.74,382.56,382.56,20849.0
2020-06-01 11:20:00,382.84,383.8,382.17,383.62,16392.0,382.84,383.8,382.17,383.62,16392.0
2020-06-01 11:30:00,383.51,385.12,383.51,383.93,18401.0,383.51,385.12,383.51,383.93,18401.0
2020-06-01 11:40:00,383.98,385.04,383.84,384.46,9123.0,383.98,385.04,383.84,384.46,9123.0
2020-06-01 11:50:00,384.62,384.62,383.66,384.23,9269.0,384.62,384.62,383.66,384.23,9269.0
2020-06-01 12:00:00,384.23,384.67,383.51,383.76,10178.0,384.23,384.67,383.51,383.76,10178.0
2020-06-01 12:10:00,383.92,385.56,383.92,385.24,10305.0,383.92,385.56,383.92,385.24,10305.0
2020-06-01 12:20:00,385.35,386.38,385.1,385.81,21313.0,385.35,386.38,385.1,385.81,21313.0
2020-06-01 12:30:00,385.71,386.05,385.3,385.81,11738.0,385.71,386.05,385.3,385.81,11738.0
2020-06-01 12:40:00,385.88,387.49,385.88,387.43,11056.0,385.88,387.49,385.88,387.43,11056.0
2020-06-01 12:50:00,387.43,387.67,385.31,385.31,10646.0,387.43,387.67,385.31,385.31,10646.0
2020-06-01 13:00:00,385.47,386.43,385.26,386.01,6967.0,385.47,386.43,385.26,386.01,6967.0
2020-06-01 13:10:00,386.0,386.58,385.75,386.56,12486.0,386.0,386.58,385.75,386.56,12486.0
2020-06-01 13:20:00,386.46,387.57,386.46,387.11,10352.0,386.46,387.57,386.46,387.11,10352.0
2020-06-01 13:30:00,387.24,387.73,386.86,387.43,6544.0,387.24,387.73,386.86,387.43,6544.0
2020-06-01 13:40:00,387.42,387.8,386.86,387.44,15674.0,387.42,387.8,386.86,387.44,15674.0
2020-06-01 13:50:00,387.58,387.84,386.72,387.67,10537.0,387.58,387.84,386.72,387.67,10537.0
2020-06-01 14:00:00,387.75,387.84,386.71,387.64,9150.0,387.75,387.84,386.71,387.64,9150.0
2020-06-01 14:10:00,387.62,387.75,387.19,387.19,6232.0,387.62,387.75,387.19,387.19,6232.0
2020-06-01 14:20:00,387.26,387.29,385.89,387.18,15676.0,387.26,387.29,385.89,387.18,15676.0
2020-06-01 14:30:00,387.24,387.94,387.14,387.27,12550.0,387.24,387.94,387.14,387.27,12550.0
2020-06-01 14:40:00,387.3,387.74,385.82,387.11,23402.0,387.3,387.74,385.82,387.11,23402.0
2020-06-01 14:50:00,387.21,387.29,385.43,385.87,17418.0,387.21,387.29,385.43,385.87,17418.0
2020-06-01 15:00:00,386.09,386.21,383.96,384.81,53917.0,386.09,386.21,383.96,384.81,53917.0
2020-06-01 15:10:00,384.68,385.53,383.91,385.47,22394.0,384.68,385.53,383.91,385.47,22394.0
2020-06-01 15:20:00,385.62,385.62,384.22,385.3,15309.0,385.62,385.62,384.22,385.3,15309.0
2020-06-01 15:30:00,385.17,385.26,382.25,382.58,34210.0,385.17,385.26,382.25,382.58,34210.0
2020-06-01 15:40:00,382.61,383.72,382.04,382.57,36862.0,382.61,383.72,382.04,382.57,36862.0
2020-06-01 15:50:00,383.03,384.36,382.32,383.57,62625.0,383.03,384.36,382.32,383.57,62625.0
2020-06-02 09:30:00,384.45,384.98,379.22,383.74,74966.0,384.45,384.98,379.22,383.74,74966.0
2020-06-02 09:40:00,383.56,385.72,381.53,382.19,43727.0,383.56,385.72,381.53,382.19,43727.0
2020-06-02 09:50:00,381.84,382.99,380.13,381.24,27075.0,381.84,382.99,380.13,381.24,27075.0
2020-06-02 10:00:00,381.48,384.45,381.1,384.45,19971.0,381.48,384.45,381.1,384.45,19971.0
2020-06-02 10:10:00,384.52,384.52,382.35,383.95,12865.0,384.52,384.52,382.35,383.95,12865.0
2020-06-02 10:20:00,383.95,384.89,383.0,383.25,12419.0,383.95,384.89,383.0,383.25,12419.0
2020-06-02 10:30:00,383.11,383.11,380.0,380.43,27475.0,383.11,383.11,380.0,380.43,27475.0
2020-06-02 10:40:00,380.43,380.43,377.63,377.87,30671.0,380.43,380.43,377.63,377.87,30671.0
2020-06-02 10:50:00,377.75,380.33,377.07,379.84,24077.0,377.75,380.33,377.07,379.84,24077.0
2020-06-02 11:00:00,379.71,379.71,377.51,377.52,12282.0,379.71,379.71,377.51,377.52,12282.0
2020-06-02 11:10:00,377.52,378.43,375.44,378.36,27763.0,377.52,378.43,375.44,378.36,27763.0
2020-06-02 11:20:00,378.27,380.1,378.27,378.86,39258.0,378.27,380.1,378.27,378.86,39258.0
2020-06-02 11:30:00,378.84,379.94,378.52,379.16,27390.0,378.84,379.94,378.52,379.16,27390.0
2020-06-02 11:40:00,379.53,381.37,379.51,380.66,23563.0,379.53,381.37,379.51,380.66,23563.0
2020-06-02 11:50:00,380.58,380.94,379.52,380.75,16920.0,380.58,380.94,379.52,380.75,16920.0
2020-06-02 12:00:00,380.81,381.61,380.39,380.92,12490.0,380.81,381.61,380.39,380.92,12490.0
2020-06-02 12:10:00,380.93,382.11,380.83,382.1,16277.0,380.93,382.11,380.83,382.1,16277.0
2020-06-02 12:20:00,382.22,382.47,381.01,382.13,12923.0,382.22,382.47,381.01,382.13,12923.0
2020-06-02 12:30:00,382.03,382.34,381.47,382.34,9127.0,382.03,382.34,381.47,382.34,9127.0
2020-06-02 12:40:00,382.45,383.83,382.38,383.73,17079.0,382.45,383.83,382.38,383.73,17079.0
2020-06-02 12:50:00,383.65,384.63,382.97,384.49,18848.0,383.65,384.63,382.97,384.49,18848.0
2020-06-02 13:00:00,384.36,385.45,384.34,385.45,20788.0,384.36,385.45,384.34,385.45,20788.0
2020-06-02 13:10:00,385.54,385.85,384.84,385.04,16533.0,385.54,385.85,384.84,385.04,16533.0
2020-06-02 13:20:00,384.96,386.28,384.96,386.07,11158.0,384.96,386.28,384.96,386.07,11158.0
2020-06-02 13:30:00,385.99,387.85,385.96,387.77,32012.0,385.99,387.85,385.96,387.77,32012.0
2020-06-02 13:40:00,387.73,388.0,387.28,387.83,19736.0,387.73,388.0,387.28,387.83,19736.0
2020-06-02 13:50:00,387.56,388.26,387.46,387.55,25632.0,387.56,388.26,387.46,387.55,25632.0
2020-06-02 14:00:00,387.53,388.57,386.56,387.44,31173.0,387.53,388.57,386.56,387.44,31173.0
2020-06-02 14:10:00,387.41,388.35,387.19,388.08,22072.0,387.41,388.35,387.19,388.08,22072.0
2020-06-02 14:20:00,387.91,389.48,387.91,389.29,84390.0,387.91,389.48,387.91,389.29,84390.0
2020-06-02 14:30:00,389.25,389.7,387.97,388.4,40833.0,389.25,389.7,387.97,388.4,40833.0
2020-06-02 14:40:00,388.31,389.17,387.68,388.97,21961.0,388.31,389.17,387.68,388.97,21961.0
2020-06-02 14:50:00,389.06,389.31,388.64,388.8,14380.0,389.06,389.31,388.64,388.8,14380.0
2020-06-02 15:00:00,388.83,389.59,388.56,389.02,20936.0,388.83,389.59,388.56,389.02,20936.0
2020-06-02 15:10:00,388.91,389.75,388.83,389.68,15018.0,388.91,389.75,388.83,389.68,15018.0
2020-06-02 15:20:00,389.6,390.1,388.91,389.81,39962.0,389.6,390.1,388.91,389.81,39962.0
2020-06-02 15:30:00,389.83,390.94,389.27,390.9,52888.0,389.83,390.94,389.27,390.9,52888.0
2020-06-02 15:40:00,391.0,391.03,389.96,390.59,38134.0,391.0,391.03,389.96,390.59,38134.0
2020-06-02 15:50:00,390.88,392.88,390.73,392.88,134981.0,390.88,392.88,390.73,392.88,134981.0
2020-06-03 09:30:00,389.99,392.0,385.71,386.61,72189.0,389.99,392.0,385.71,386.61,72189.0
2020-06-03 09:40:00,386.16,388.18,385.68,387.33,43157.0,386.16,388.18,385.68,387.33,43157.0
2020-06-03 09:50:00,387.74,391.59,387.54,391.15,34290.0,387.74,391.59,387.54,391.15,34290.0
2020-06-03 10:00:00,390.96,393.11,390.75,391.7,45702.0,390.96,393.11,390.75,391.7,45702.0
2020-06-03 10:10:00,391.69,391.83,388.27,390.06,21983.0,391.69,391.83,388.27,390.06,21983.0
2020-06-03 10:20:00,390.0,390.0,387.12,387.4,13828.0,390.0,390.0,387.12,387.4,13828.0
2020-06-03 10:30:00,387.54,388.79,387.05,387.72,17856.0,387.54,388.79,387.05,387.72,17856.0
2020-06-03 10:40:00,387.63,388.41,386.89,388.21,13428.0,387.63,388.41,386.89,388.21,13428.0
2020-06-03 10:50:00,388.19,388.57,386.5,387.02,13618.0,388.19,388.57,386.5,387.02,13618.0
2020-06-03 11:00:00,386.79,387.26,386.02,386.1,16184.0,386.79,387.26,386.02,386.1,16184.0
2020-06-03 11:10:00,386.18,386.59,385.68,385.77,13456.0,386.18,386.59,385.68,385.77,13456.0
2020-06-03 11:20:00,385.86,386.13,384.67,385.29,40120.0,385.86,386.13,384.67,385.29,40120.0
2020-06-03 11:30:00,385.29,386.26,385.29,386.17,7577.0,385.29,386.26,385.29,386.17,7577.0
2020-06-03 11:40:00,386.17,386.8,385.61,386.8,8878.0,386.17,386.8,385.61,386.8,8878.0
2020-06-03 11:50:00,386.92,387.34,386.45,386.5,8936.0,386.92,387.34,386.45,386.5,8936.0
2020-06-03 12:00:00,386.68,386.69,381.13,382.05,49951.0,386.68,386.69,381.13,382.05,49951.0
2020-06-03 12:10:00,382.2,382.79,381.1,382.4,29230.0,382.2,382.79,381.1,382.4,29230.0
2020-06-03 12:20:00,382.77,383.99,382.77,383.99,12074.0,382.77,383.99,382.77,383.99,12074.0
2020-06-03 12:30:00,383.89,384.62,383.63,384.18,11569.0,383.89,384.62,383.63,384.18,11569.0
2020-06-03 12:40:00,384.23,385.22,384.23,385.07,4631.0,384.23,385.22,384.23,385.07,4631.0
2020-06-03 12:50:00,384.97,385.49,384.87,385.11,8577.0,384.97,385.49,384.87,385.11,8577.0
2020-06-03 13:00:00,385.17,386.36,384.97,386.04,12198.0,385.17,386.36,384.97,386.04,12198.0
2020-06-03 13:10:00,385.98,387.26,385.84,387.1,9983.0,385.98,387.26,385.84,387.1,9983.0
2020-06-03 13:20:00,387.08,388.19,387.08,388.16,21221.0,387.08,388.19,387.08,388.16,21221.0
2020-06-03 13:30:00,388.17,388.33,386.96,387.92,18588.0,388.17,388.33,386.96,387.92,18588.0
2020-06-03 13:40:00,387.95,387.95,386.07,386.07,16349.0,387.95,387.95,386.07,386.07,16349.0
2020-06-03 13:50:00,386.2,387.21,386.05,387.21,9474.0,386.2,387.21,386.05,387.21,9474.0
2020-06-03 14:00:00,387.12,389.11,387.12,388.7,19383.0,387.12,389.11,387.12,388.7,19383.0
2020-06-03 14:10:00,388.88,388.91,387.37,387.68,17799.0,388.88,388.91,387.37,387.68,17799.0
2020-06-03 14:20:00,387.71,387.73,386.52,386.62,10914.0,387.71,387.73,386.52,386.62,10914.0
2020-06-03 14:30:00,386.62,387.47,386.53,387.04,11312.0,386.62,387.47,386.53,387.04,11312.0
2020-06-03 14:40:00,387.08,387.69,386.98,387.19,10025.0,387.08,387.69,386.98,387.19,10025.0
2020-06-03 14:50:00,387.29,388.92,387.29,388.92,15262.0,387.29,388.92,387.29,388.92,15262.0
2020-06-03 15:00:00,388.76,388.85,387.31,387.72,15703.0,388.76,388.85,387.31,387.72,15703.0
2020-06-03 15:10:00,387.79,388.14,387.5,387.95,11563.0,387.79,388.14,387.5,387.95,11563.0
2020-06-03 15:20:00,387.78,389.11,387.53,389.11,16504.0,387.78,389.11,387.53,389.11,16504.0
2020-06-03 15:30:00,389.14,389.39,387.97,388.58,32710.0,389.14,389.39,387.97,388.58,32710.0
2020-06-03 15:40:00,388.55,388.88,388.49,388.85,26209.0,388.55,388.88,388.49,388.85,26209.0
2020-06-03 15:50:00,389.05,389.29,387.3,388.08,69584.0,389.05,389.29,387.3,388.08,69584.0
2020-06-04 09:30:00,385.69,389.28,384.36,387.05,65146.0,385.69,389.28,384.36,387.05,65146.0
2020-06-04 09:40:00,387.33,389.7,386.06,386.68,62582.0,387.33,389.7,386.06,386.68,62582.0
2020-06-04 09:50:00,386.56,389.38,386.43,388.61,34315.0,386.56,389.38,386.43,388.61,34315.0
2020-06-04 10:00:00,388.44,388.9,386.77,387.85,34005.0,388.44,388.9,386.77,387.85,34005.0
2020-06-04 10:10:00,387.9,388.1,385.75,387.09,27878.0,387.9,388.1,385.75,387.09,27878.0
2020-06-04 10:20:00,387.09,388.18,386.33,387.04,28816.0,387.09,388.18,386.33,387.04,28816.0
2020-06-04 10:30:00,386.99,387.84,386.14,387.56,22714.0,386.99,387.84,386.14,387.56,22714.0
2020-06-04 10:40:00,387.53,387.59,383.1,384.09,76217.0,387.53,387.59,383.1,384.09,76217.0
2020-06-04 10:50:00,384.46,384.46,383.45,383.83,24797.0,384.46,384.46,383.45,383.83,24797.0
2020-06-04 11:00:00,383.91,384.06,381.21,381.61,17682.0,383.91,384.06,381.21,381.61,17682.0
2020-06-04 11:10:00,381.7,381.84,378.93,380.47,41356.0,381.7,381.84,378.93,380.47,41356.0
2020-06-04 11:20:00,380.29,380.44,377.55,377.9,28039.0,380.29,380.44,377.55,377.9,28039.0
2020-06-04 11:30:00,377.83,380.34,377.82,380.18,24956.0,377.83,380.34,377.82,380.18,24956.0
2020-06-04 11:40:00,380.31,380.58,377.97,378.34,30910.0,380.31,380.58,377.97,378.34,30910.0
2020-06-04 11:50:00,378.46,380.8,378.29,380.38,24012.0,378.46,380.8,378.29,380.38,24012.0
2020-06-04 12:00:00,380.1,380.85,379.23,380.03,23603.0,380.1,380.85,379.23,380.03,23603.0
2020-06-04 12:10:00,379.91,380.43,378.85,379.88,28655.0,379.91,380.43,378.85,379.88,28655.0
2020-06-04 12:20:00,379.77,380.49,378.81,379.62,23835.0,379.77,380.49,378.81,379.62,23835.0
2020-06-04 12:30:00,379.91,380.02,378.8,379.29,19655.0,379.91,380.02,378.8,379.29,19655.0
2020-06-04 12:40:00,378.9,379.75,378.46,379.75,23418.0,378.9,379.75,378.46,379.75,23418.0
2020-06-04 12:50:00,380.14,380.26,378.13,378.13,16471.0,380.14,380.26,378.13,378.13,16471.0
2020-06-04 13:00:00,378.35,380.87,378.35,380.53,19981.0,378.35,380.87,378.35,380.53,19981.0
2020-06-04 13:10:00,380.42,381.22,380.12,380.46,16324.0,380.42,381.22,380.12,380.46,16324.0
2020-06-04 13:20:00,380.12,380.22,378.5,379.46,19529.0,380.12,380.22,378.5,379.46,19529.0
2020-06-04 13:30:00,379.48,380.27,378.14,378.45,31293.0,379.48,380.27,378.14,378.45,31293.0
2020-06-04 13:40:00,378.57,379.15,378.37,379.1,16787.0,378.57,379.15,378.37,379.1,16787.0
2020-06-04 13:50:00,379.11,379.11,378.21,378.69,21002.0,379.11,379.11,378.21,378.69,21002.0
2020-06-04 14:00:00,378.69,381.94,378.69,380.12,26927.0,378.69,381.94,378.69,380.12,26927.0
2020-06-04 14:10:00,380.14,380.39,379.82,380.17,19914.0,380.14,380.39,379.82,380.17,19914.0
2020-06-04 14:20:00,380.24,380.81,379.81,380.59,18418.0,380.24,380.81,379.81,380.59,18418.0
2020-06-04 14:30:00,380.46,380.48,379.29,379.47,33563.0,380.46,380.48,379.29,379.47,33563.0
2020-06-04 14:40:00,379.47,379.47,377.5,378.26,25870.0,379.47,379.47,377.5,378.26,25870.0
2020-06-04 14:50:00,378.11,378.11,375.8,375.8,42871.0,378.11,378.11,375.8,375.8,42871.0
2020-06-04 15:00:00,375.86,376.55,374.88,375.63,52794.0,375.86,376.55,374.88,375.63,52794.0
2020-06-04 15:10:00,375.63,376.05,372.42,375.4,75312.0,375.63,376.05,372.42,375.4,75312.0
2020-06-04 15:20:00,375.15,377.22,374.65,375.89,44053.0,375.15,377.22,374.65,375.89,44053.0
2020-06-04 15:30:00,376.04,376.81,374.26,374.61,30593.0,376.04,376.81,374.26,374.61,30593.0
2020-06-04 15:40:00,374.44,375.87,374.44,374.7,44265.0,374.44,375.87,374.44,374.7,44265.0
2020-06-04 15:50:00,374.87,377.03,374.22,377.02,105374.0,374.87,377.03,374.22,377.02,105374.0
2020-06-05 09:30:00,370.0,375.96,367.03,374.84,143268.0,370.0,375.96,367.03,374.84,143268.0
2020-06-05 09:40:00,375.22,379.1,374.22,377.09,120576.0,375.22,379.1,374.22,377.09,120576.0
2020-06-05 09:50:00,376.75,378.73,375.32,377.5,40498.0,376.75,378.73,375.32,377.5,40498.0
2020-06-05 10:00:00,377.66,378.47,376.02,377.33,78363.0,377.66,378.47,376.02,377.33,78363.0
2020-06-05 10:10:00,377.05,380.38,376.94,379.76,38041.0,377.05,380.38,376.94,379.76,38041.0
2020-06-05 10:20:00,379.81,380.7,378.83,380.49,24735.0,379.81,380.7,378.83,380.49,24735.0
2020-06-05 10:30:00,380.69,383.9,380.65,383.79,24960.0,380.69,383.9,380.65,383.79,24960.0
2020-06-05 10:40:00,383.66,384.2,382.39,383.09,88502.0,383.66,384.2,382.39,383.09,88502.0
2020-06-05 10:50:00,383.24,384.11,381.98,383.22,30800.0,383.24,384.11,381.98,383.22,30800.0
2020-06-05 11:00:00,383.11,383.46,381.5,382.91,32725.0,383.11,383.46,381.5,382.91,32725.0
2020-06-05 11:10:00,382.97,386.83,382.74,386.21,68574.0,382.97,386.83,382.74,386.21,68574.0
2020-06-05 11:20:00,386.26,388.18,385.0,386.79,55973.0,386.26,388.18,385.0,386.79,55973.0
2020-06-05 11:30:00,386.92,386.97,384.73,385.5,44745.0,386.92,386.97,384.73,385.5,44745.0
2020-06-05 11:40:00,385.5,385.83,384.05,385.65,33250.0,385.5,385.83,384.05,385.65,33250.0
2020-06-05 11:50:00,385.59,386.56,385.43,385.57,23049.0,385.59,386.56,385.43,385.57,23049.0
2020-06-05 12:00:00,385.42,386.38,384.91,386.33,27241.0,385.42,386.38,384.91,386.33,27241.0
2020-06-05 12:10:00,386.33,386.85,385.01,385.19,28632.0,386.33,386.85,385.01,385.19,28632.0
2020-06-05 12:20:00,385.23,386.43,385.22,386.33,18015.0,385.23,386.43,385.22,386.33,18015.0
2020-06-05 12:30:00,386.33,387.37,386.03,386.25,17552.0,386.33,387.37,386.03,386.25,17552.0
2020-06-05 12:40:00,386.34,386.34,383.63,384.31,20238.0,386.34,386.34,383.63,384.31,20238.0
2020-06-05 12:50:00,384.3,385.38,384.07,385.38,12419.0,384.3,385.38,384.07,385.38,12419.0
2020-06-05 13:00:00,385.5,385.5,384.12,384.64,12850.0,385.5,385.5,384.12,384.64,12850.0
2020-06-05 13:10:00,384.88,385.9,384.65,385.88,11692.0,384.88,385.9,384.65,385.88,11692.0
2020-06-05 13:20:00,385.76,386.9,385.76,386.89,19112.0,385.76,386.9,385.76,386.89,19112.0
2020-06-05 13:30:00,387.0,387.0,385.62,385.78,14576.0,387.0,387.0,385.62,385.78,14576.0
2020-06-05 13:40:00,385.63,386.25,385.48,386.23,14493.0,385.63,386.25,385.48,386.23,14493.0
2020-06-05 13:50:00,386.24,386.89,386.23,386.58,15453.0,386.24,386.89,386.23,386.58,15453.0
2020-06-05 14:00:00,386.7,387.41,385.52,385.82,16725.0,386.7,387.41,385.52,385.82,16725.0
2020-06-05 14:10:00,385.92,386.95,385.92,386.6,12983.0,385.92,386.95,385.92,386.6,12983.0
2020-06-05 14:20:00,386.7,387.97,386.7,387.5,26650.0,386.7,387.97,386.7,387.5,26650.0
2020-06-05 14:30:00,387.68,387.71,386.34,387.25,26473.0,387.68,387.71,386.34,387.25,26473.0
2020-06-05 14:40:00,387.25,387.43,386.59,386.78,14828.0,387.25,387.43,386.59,386.78,14828.0
2020-06-05 14:50:00,386.9,387.49,386.48,387.06,40589.0,386.9,387.49,386.48,387.06,40589.0
2020-06-05 15:00:00,387.04,387.38,386.68,387.07,29915.0,387.04,387.38,386.68,387.07,29915.0
2020-06-05 15:10:00,386.88,387.57,386.68,386.85,35188.0,386.88,387.57,386.68,386.85,35188.0
2020-06-05 15:20:00,386.76,388.8,386.64,388.71,46936.0,386.76,388.8,386.64,388.71,46936.0
2020-06-05 15:30:00,388.71,389.5,388.51,389.12,50848.0,388.71,389.5,388.51,389.12,50848.0
2020-06-05 15:40:00,389.09,389.6,388.06,389.0,88819.0,389.09,389.6,388.06,389.0,88819.0
2020-06-05 15:50:00,389.01,390.68,388.55,390.36,149109.0,389.01,390.68,388.55,390.36,149109.0
2020-06-08 09:30:00,386.58,388.47,383.49,383.81,63968.0,386.58,388.47,383.49,383.81,63968.0
2020-06-08 09:40:00,383.75,385.05,379.22,380.29,39065.0,383.75,385.05,379.22,380.29,39065.0
2020-06-08 09:50:00,379.99,380.78,378.59,380.25,57395.0,379.99,380.78,378.59,380.25,57395.0
2020-06-08 10:00:00,379.89,379.89,375.68,376.91,42771.0,379.89,379.89,375.68,376.91,42771.0
2020-06-08 10:10:00,377.0,380.95,376.74,379.91,27228.0,377.0,380.95,376.74,379.91,27228.0
2020-06-08 10:20:00,379.77,384.0,379.01,383.52,67419.0,379.77,384.0,379.01,383.52,67419.0
2020-06-08 10:30:00,383.49,384.95,382.65,383.86,58116.0,383.49,384.95,382.65,383.86,58116.0
2020-06-08 10:40:00,383.96,385.88,383.96,384.62,26277.0,383.96,385.88,383.96,384.62,26277.0
2020-06-08 10:50:00,384.71,385.62,382.8,383.59,23939.0,384.71,385.62,382.8,383.59,23939.0
2020-06-08 11:00:00,383.72,384.37,382.13,382.66,17520.0,383.72,384.37,382.13,382.66,17520.0
2020-06-08 11:10:00,382.69,382.96,381.57,381.92,17679.0,382.69,382.96,381.57,381.92,17679.0
2020-06-08 11:20:00,382.15,383.63,382.15,382.49,10859.0,382.15,383.63,382.15,382.49,10859.0
2020-06-08 11:30:00,382.33,383.16,380.95,381.49,15231.0,382.33,383.16,380.95,381.49,15231.0
2020-06-08 11:40:00,381.28,382.31,381.16,382.31,13443.0,381.28,382.31,381.16,382.31,13443.0
2020-06-08 11:50:00,382.28,383.4,381.63,382.7,9929.0,382.28,383.4,381.63,382.7,9929.0
2020-06-08 12:00:00,382.88,383.48,382.6,383.36,9516.0,382.88,383.48,382.6,383.36,9516.0
2020-06-08 12:10:00,383.39,383.71,382.38,382.94,9507.0,383.39,383.71,382.38,382.94,9507.0
2020-06-08 12:20:00,383.48,383.62,382.72,383.01,8530.0,383.48,383.62,382.72,383.01,8530.0
2020-06-08 12:30:00,383.14,384.82,383.14,384.24,13042.0,383.14,384.82,383.14,384.24,13042.0
2020-06-08 12:40:00,384.4,385.33,384.39,385.31,11885.0,384.4,385.33,384.39,385.31,11885.0
2020-06-08 12:50:00,385.35,385.54,384.79,385.46,9950.0,385.35,385.54,384.79,385.46,9950.0
2020-06-08 13:00:00,385.25,385.47,384.66,385.06,9271.0,385.25,385.47,384.66,385.06,9271.0
2020-06-08 13:10:00,384.88,385.96,384.87,385.96,6910.0,384.88,385.96,384.87,385.96,6910.0
2020-06-08 13:20:00,385.92,386.39,385.59,386.23,8640.0,385.92,386.39,385.59,386.23,8640.0
2020-06-08 13:30:00,386.35,388.3,386.35,388.3,16966.0,386.35,388.3,386.35,388.3,16966.0
2020-06-08 13:40:00,388.27,388.77,388.02,388.66,10033.0,388.27,388.77,388.02,388.66,10033.0
2020-06-08 13:50:00,388.58,388.58,387.35,388.16,15767.0,388.58,388.58,387.35,388.16,15767.0
2020-06-08 14:00:00,388.02,388.7,387.88,388.2,9487.0,388.02,388.7,387.88,388.2,9487.0
2020-06-08 14:10:00,388.21,388.45,387.64,388.45,13297.0,388.21,388.45,387.64,388.45,13297.0
2020-06-08 14:20:00,388.37,388.47,387.82,388.18,8810.0,388.37,388.47,387.82,388.18,8810.0
2020-06-08 14:30:00,388.16,388.38,387.64,388.06,11710.0,388.16,388.38,387.64,388.06,11710.0
2020-06-08 14:40:00,387.96,388.06,387.27,387.85,11475.0,387.96,388.06,387.27,387.85,11475.0
2020-06-08 14:50:00,387.91,388.37,387.73,388.15,8383.0,387.91,388.37,387.73,388.15,8383.0
2020-06-08 15:00:00,387.97,388.31,387.0,387.23,20803.0,387.97,388.31,387.0,387.23,20803.0
2020-06-08 15:10:00,387.15,388.21,387.06,388.21,13879.0,387.15,388.21,387.06,388.21,13879.0
2020-06-08 15:20:00,387.99,388.13,387.03,387.04,24130.0,387.99,388.13,387.03,387.04,24130.0
2020-06-08 15:30:00,387.08,387.68,386.55,386.78,29487.0,387.08,387.68,386.55,386.78,29487.0
2020-06-08 15:40:00,386.78,387.33,385.81,386.01,31284.0,386.78,387.33,385.81,386.01,31284.0
2020-06-08 15:50:00,386.12,386.94,385.3,386.65,79891.0,386.12,386.94,385.3,386.65,79891.0
2020-06-09 09:30:00,390.98,394.71,387.87,391.85,128198.0,390.98,394.71,387.87,391.85,128198.0
2020-06-09 09:40:00,392.39,395.37,391.26,391.28,79145.0,392.39,395.37,391.26,391.28,79145.0
2020-06-09 09:50:00,391.6,393.96,391.07,391.07,35244.0,391.6,393.96,391.07,391.07,35244.0
2020-06-09 10:00:00,391.65,391.65,387.02,387.8,29946.0,391.65,391.65,387.02,387.8,29946.0
2020-06-09 10:10:00,388.16,388.73,385.49,388.73,26731.0,388.16,388.73,385.49,388.73,26731.0
2020-06-09 10:20:00,389.21,390.11,388.1,388.81,31431.0,389.21,390.11,388.1,388.81,31431.0
2020-06-09 10:30:00,389.0,390.58,388.82,390.57,19302.0,389.0,390.58,388.82,390.57,19302.0
2020-06-09 10:40:00,390.58,394.2,390.58,392.37,25297.0,390.58,394.2,390.58,392.37,25297.0
2020-06-09 10:50:00,391.99,393.27,390.95,392.89,11360.0,391.99,393.27,390.95,392.89,11360.0
2020-06-09 11:00:00,393.1,393.33,391.32,392.45,6999.0,393.1,393.33,391.32,392.45,6999.0
2020-06-09 11:10:00,392.56,392.98,390.53,390.93,8325.0,392.56,392.98,390.53,390.93,8325.0
2020-06-09 11:20:00,390.5,391.6,389.33,391.47,26803.0,390.5,391.6,389.33,391.47,26803.0
2020-06-09 11:30:00,391.03,391.48,388.69,389.74,16214.0,391.03,391.48,388.69,389.74,16214.0
2020-06-09 11:40:00,389.76,390.34,388.99,390.15,9235.0,389.76,390.34,388.99,390.15,9235.0
2020-06-09 11:50:00,389.86,390.22,389.13,389.53,8619.0,389.86,390.22,389.13,389.53,8619.0
2020-06-09 12:00:00,389.59,389.96,388.99,389.91,10004.0,389.59,389.96,388.99,389.91,10004.0
2020-06-09 12:10:00,389.83,390.25,389.21,390.18,11393.0,389.83,390.25,389.21,390.18,11393.0
2020-06-09 12:20:00,390.35,392.62,390.35,391.87,18546.0,390.35,392.62,390.35,391.87,18546.0
2020-06-09 12:30:00,391.79,392.03,390.56,391.68,11012.0,391.79,392.03,390.56,391.68,11012.0
2020-06-09 12:40:00,391.66,392.9,391.45,392.59,19007.0,391.66,392.9,391.45,392.59,19007.0
2020-06-09 12:50:00,392.77,393.16,391.46,391.69,10799.0,392.77,393.16,391.46,391.69,10799.0
2020-06-09 13:00:00,391.9,392.97,391.6,392.89,14498.0,391.9,392.97,391.6,392.89,14498.0
2020-06-09 13:10:00,392.88,392.94,391.75,392.02,14294.0,392.88,392.94,391.75,392.02,14294.0
2020-06-09 13:20:00,392.14,393.85,392.06,393.85,17843.0,392.14,393.85,392.06,393.85,17843.0
2020-06-09 13:30:00,393.66,396.87,393.65,396.04,76190.0,393.66,396.87,393.65,396.04,76190.0
2020-06-09 13:40:00,396.1,397.0,395.76,396.24,27428.0,396.1,397.0,395.76,396.24,27428.0
2020-06-09 13:50:00,396.13,398.0,396.13,397.17,34904.0,396.13,398.0,396.13,397.17,34904.0
2020-06-09 14:00:00,397.19,398.0,396.45,396.48,15766.0,397.19,398.0,396.45,396.48,15766.0
2020-06-09 14:10:00,396.47,396.53,395.59,395.74,20955.0,396.47,396.53,395.59,395.74,20955.0
2020-06-09 14:20:00,395.54,395.7,394.22,395.08,13460.0,395.54,395.7,394.22,395.08,13460.0
2020-06-09 14:30:00,395.06,395.2,393.71,393.87,7533.0,395.06,395.2,393.71,393.87,7533.0
2020-06-09 14:40:00,393.97,394.2,393.23,393.84,19016.0,393.97,394.2,393.23,393.84,19016.0
2020-06-09 14:50:00,394.03,394.18,393.34,393.93,10959.0,394.03,394.18,393.34,393.93,10959.0
2020-06-09 15:00:00,393.78,394.4,393.43,394.2,12264.0,393.78,394.4,393.43,394.2,12264.0
2020-06-09 15:10:00,394.11,394.95,394.09,394.54,26433.0,394.11,394.95,394.09,394.54,26433.0
2020-06-09 15:20:00,394.56,394.64,391.84,391.92,25195.0,394.56,394.64,391.84,391.92,25195.0
2020-06-09 15:30:00,391.85,392.15,390.05,390.83,29918.0,391.85,392.15,390.05,390.83,29918.0
2020-06-09 15:40:00,390.76,391.07,390.05,390.13,34711.0,390.76,391.07,390.05,390.13,34711.0
2020-06-09 15:50:00,390.28,390.28,388.44,389.02,105162.0,390.28,390.28,388.44,389.02,105162.0
2020-06-10 09:30:00,392.34,397.33,392.34,395.57,66042.0,392.34,397.33,392.34,395.57,66042.0
2020-06-10 09:40:00,395.57,396.68,392.5,394.34,25544.0,395.57,396.68,392.5,394.34,25544.0
2020-06-10 09:50:00,393.97,396.04,393.92,395.44,27427.0,393.97,396.04,393.92,395.44,27427.0
2020-06-10 10:00:00,395.76,398.42,394.73,397.9,32863.0,395.76,398.42,394.73,397.9,32863.0
2020-06-10 10:10:00,397.98,398.34,395.5,395.63,38283.0,397.98,398.34,395.5,395.63,38283.0
2020-06-10 10:20:00,395.58,395.96,393.64,394.43,28707.0,395.58,395.96,393.64,394.43,28707.0
2020-06-10 10:30:00,395.04,397.34,394.62,397.01,16001.0,395.04,397.34,394.62,397.01,16001.0
2020-06-10 10:40:00,397.11,397.89,396.32,396.52,24443.0,397.11,397.89,396.32,396.52,24443.0
2020-06-10 10:50:00,396.82,397.23,394.13,394.94,19428.0,396.82,397.23,394.13,394.94,19428.0
2020-06-10 11:00:00,395.34,399.17,395.18,398.28,22966.0,395.34,399.17,395.18,398.28,22966.0
2020-06-10 11:10:00,398.28,399.16,397.77,398.07,23087.0,398.28,399.16,397.77,398.07,23087.0
2020-06-10 11:20:00,398.17,399.59,397.86,399.47,16367.0,398.17,399.59,397.86,399.47,16367.0
2020-06-10 11:30:00,399.04,399.9,398.23,399.82,16557.0,399.04,399.9,398.23,399.82,16557.0
2020-06-10 11:40:00,399.74,400.5,398.13,398.55,32239.0,399.74,400.5,398.13,398.55,32239.0
2020-06-10 11:50:00,398.72,400.35,398.32,398.47,14045.0,398.72,400.35,398.32,398.47,14045.0
2020-06-10 12:00:00,398.54,399.43,396.54,396.76,27979.0,398.54,399.43,396.54,396.76,27979.0
2020-06-10 12:10:00,396.85,398.64,396.85,398.49,14599.0,396.85,398.64,396.85,398.49,14599.0
2020-06-10 12:20:00,398.37,401.66,398.01,401.16,36296.0,398.37,401.66,398.01,401.16,36296.0
2020-06-10 12:30:00,401.05,401.7,400.35,401.0,19027.0,401.05,401.7,400.35,401.0,19027.0
2020-06-10 12:40:00,400.89,401.41,399.91,400.12,13175.0,400.89,401.41,399.91,400.12,13175.0
2020-06-10 12:50:00,400.14,400.61,399.4,399.76,7410.0,400.14,400.61,399.4,399.76,7410.0
2020-06-10 13:00:00,399.85,399.85,397.74,398.48,17544.0,399.85,399.85,397.74,398.48,17544.0
2020-06-10 13:10:00,398.41,398.86,397.78,398.46,8982.0,398.41,398.86,397.78,398.46,8982.0
2020-06-10 13:20:00,398.46,398.57,397.38,397.71,8598.0,398.46,398.57,397.38,397.71,8598.0
2020-06-10 13:30:00,397.62,398.29,397.12,397.7,12969.0,397.62,398.29,397.12,397.7,12969.0
2020-06-10 13:40:00,397.94,398.21,397.66,397.76,5873.0,397.94,398.21,397.66,397.76,5873.0
2020-06-10 13:50:00,397.86,398.13,396.71,397.22,8669.0,397.86,398.13,396.71,397.22,8669.0
2020-06-10 14:00:00,397.78,399.69,395.0,398.09,16725.0,397.78,399.69,395.0,398.09,16725.0
2020-06-10 14:10:00,398.09,401.0,398.08,400.4,21169.0,398.09,401.0,398.08,400.4,21169.0
2020-06-10 14:20:00,400.63,402.72,400.35,402.64,23643.0,400.63,402.72,400.35,402.64,23643.0
2020-06-10 14:30:00,402.57,402.66,400.19,400.77,12124.0,402.57,402.66,400.19,400.77,12124.0
2020-06-10 14:40:00,400.53,401.93,398.91,400.74,21390.0,400.53,401.93,398.91,400.74,21390.0
2020-06-10 14:50:00,401.07,401.07,398.92,400.18,21644.0,401.07,401.07,398.92,400.18,21644.0
2020-06-10 15:00:00,400.62,403.47,399.33,402.98,36938.0,400.62,403.47,399.33,402.98,36938.0
2020-06-10 15:10:00,403.19,404.17,402.8,403.98,34297.0,403.19,404.17,402.8,403.98,34297.0
2020-06-10 15:20:00,404.03,405.0,403.6,404.73,38526.0,404.03,405.0,403.6,404.73,38526.0
2020-06-10 15:30:00,404.77,405.1,403.98,404.82,26596.0,404.77,405.1,403.98,404.82,26596.0
2020-06-10 15:40:00,404.74,405.53,402.91,403.47,36300.0,404.74,405.53,402.91,403.47,36300.0
2020-06-10 15:50:00,402.82,404.11,401.29,401.3,72092.0,402.82,404.11,401.29,401.3,72092.0
2020-06-11 09:30:00,393.83,394.05,387.06,389.13,121348.0,393.83,394.05,387.06,389.13,121348.0
2020-06-11 09:40:00,389.47,391.23,386.03,390.95,42725.0,389.47,391.23,386.03,390.95,42725.0
2020-06-11 09:50:00,391.13,393.86,389.33,393.86,89908.0,391.13,393.86,389.33,393.86,89908.0
2020-06-11 10:00:00,393.98,395.53,391.56,394.14,73713.0,393.98,395.53,391.56,394.14,73713.0
2020-06-11 10:10:00,394.15,397.46,393.96,396.17,52501.0,394.15,397.46,393.96,396.17,52501.0
2020-06-11 10:20:00,396.34,396.8,394.13,394.13,32202.0,396.34,396.8,394.13,394.13,32202.0
2020-06-11 10:30:00,393.93,395.75,393.77,395.13,22109.0,393.93,395.75,393.77,395.13,22109.0
2020-06-11 10:40:00,395.19,395.2,389.61,389.69,33691.0,395.19,395.2,389.61,389.69,33691.0
2020-06-11 10:50:00,389.84,390.74,386.5,386.89,31067.0,389.84,390.74,386.5,386.89,31067.0
2020-06-11 11:00:00,387.18,387.18,383.0,386.01,82618.0,387.18,387.18,383.0,386.01,82618.0
2020-06-11 11:10:00,386.0,387.0,384.28,386.31,37034.0,386.0,387.0,384.28,386.31,37034.0
2020-06-11 11:20:00,386.09,387.7,386.09,386.49,33208.0,386.09,387.7,386.09,386.49,33208.0
2020-06-11 11:30:00,386.29,386.8,384.83,385.53,18540.0,386.29,386.8,384.83,385.53,18540.0
2020-06-11 11:40:00,385.29,385.41,382.17,382.24,36211.0,385.29,385.41,382.17,382.24,36211.0
2020-06-11 11:50:00,382.19,384.0,381.67,384.0,29588.0,382.19,384.0,381.67,384.0,29588.0
2020-06-11 12:00:00,383.94,385.13,383.08,383.72,20330.0,383.94,385.13,383.08,383.72,20330.0
2020-06-11 12:10:00,383.75,384.48,381.34,381.34,30186.0,383.75,384.48,381.34,381.34,30186.0
2020-06-11 12:20:00,381.34,382.19,378.68,380.32,44741.0,381.34,382.19,378.68,380.32,44741.0
2020-06-11 12:30:00,380.38,381.98,380.03,380.06,43585.0,380.38,381.98,380.03,380.06,43585.0
2020-06-11 12:40:00,380.45,380.79,376.88,377.05,54483.0,380.45,380.79,376.88,377.05,54483.0
2020-06-11 12:50:00,377.01,377.23,374.0,376.0,45732.0,377.01,377.23,374.0,376.0,45732.0
2020-06-11 13:00:00,376.0,379.44,375.98,378.49,37622.0,376.0,379.44,375.98,378.49,37622.0
2020-06-11 13:10:00,378.25,380.59,377.68,379.7,20479.0,378.25,380.59,377.68,379.7,20479.0
2020-06-11 13:20:00,379.76,380.43,377.93,378.08,30506.0,379.76,380.43,377.93,378.08,30506.0
2020-06-11 13:30:00,378.08,378.42,376.22,376.37,38782.0,378.08,378.42,376.22,376.37,38782.0
2020-06-11 13:40:00,376.46,376.99,375.05,375.88,36760.0,376.46,376.99,375.05,375.88,36760.0
2020-06-11 13:50:00,375.76,378.98,375.62,378.56,37910.0,375.76,378.98,375.62,378.56,37910.0
2020-06-11 14:00:00,378.39,378.44,376.41,377.86,59116.0,378.39,378.44,376.41,377.86,59116.0
2020-06-11 14:10:00,377.93,378.17,374.86,374.86,22919.0,377.93,378.17,374.86,374.86,22919.0
2020-06-11 14:20:00,375.04,377.09,374.87,377.0,116662.0,375.04,377.09,374.87,377.0,116662.0
2020-06-11 14:30:00,376.75,378.15,374.52,374.84,93136.0,376.75,378.15,374.52,374.84,93136.0
2020-06-11 14:40:00,374.79,375.6,373.6,374.5,35566.0,374.79,375.6,373.6,374.5,35566.0
2020-06-11 14:50:00,374.65,375.16,372.87,374.63,24119.0,374.65,375.16,372.87,374.63,24119.0
2020-06-11 15:00:00,374.73,378.31,374.21,377.38,37562.0,374.73,378.31,374.21,377.38,37562.0
2020-06-11 15:10:00,377.34,378.18,375.0,376.09,25788.0,377.34,378.18,375.0,376.09,25788.0
2020-06-11 15:20:00,376.03,376.03,373.67,375.5,35994.0,376.03,376.03,373.67,375.5,35994.0
2020-06-11 15:30:00,375.19,376.23,374.13,375.16,43983.0,375.19,376.23,374.13,375.16,43983.0
2020-06-11 15:40:00,375.14,378.71,375.14,375.93,74604.0,375.14,378.71,375.14,375.93,74604.0
2020-06-11 15:50:00,375.38,376.44,373.69,375.19,160246.0,375.38,376.44,373.69,375.19,160246.0
2020-06-12 09:30:00,387.62,390.8,384.96,389.27,115898.0,387.62,390.8,384.96,389.27,115898.0
2020-06-12 09:40:00,389.31,392.38,388.78,389.2,42561.0,389.31,392.38,388.78,389.2,42561.0
2020-06-12 09:50:00,389.14,390.88,388.57,389.87,31784.0,389.14,390.88,388.57,389.87,31784.0
2020-06-12 10:00:00,389.65,391.5,386.51,386.51,40801.0,389.65,391.5,386.51,386.51,40801.0
2020-06-12 10:10:00,387.31,388.77,386.44,387.41,36348.0,387.31,388.77,386.44,387.41,36348.0
2020-06-12 10:20:00,387.55,389.83,387.55,388.4,20882.0,387.55,389.83,387.55,388.4,20882.0
2020-06-12 10:30:00,388.32,390.39,387.6,387.88,25201.0,388.32,390.39,387.6,387.88,25201.0
2020-06-12 10:40:00,387.86,389.47,387.46,388.26,17767.0,387.86,389.47,387.46,388.26,17767.0
2020-06-12 10:50:00,387.86,387.86,382.85,383.22,34258.0,387.86,387.86,382.85,383.22,34258.0
2020-06-12 11:00:00,383.32,384.41,380.33,383.94,23516.0,383.32,384.41,380.33,383.94,23516.0
2020-06-12 11:10:00,383.62,384.69,380.46,380.52,19907.0,383.62,384.69,380.46,380.52,19907.0
2020-06-12 11:20:00,380.57,383.55,380.05,383.0,21662.0,380.57,383.55,380.05,383.0,21662.0
2020-06-12 11:30:00,383.19,386.52,382.49,385.66,18904.0,383.19,386.52,382.49,385.66,18904.0
2020-06-12 11:40:00,385.65,386.49,383.72,385.81,24067.0,385.65,386.49,383.72,385.81,24067.0
2020-06-12 11:50:00,385.58,387.38,385.26,387.0,10975.0,385.58,387.38,385.26,387.0,10975.0
2020-06-12 12:00:00,387.18,387.28,385.85,385.85,12958.0,387.18,387.28,385.85,385.85,12958.0
2020-06-12 12:10:00,385.85,386.5,384.78,385.96,8461.0,385.85,386.5,384.78,385.96,8461.0
2020-06-12 12:20:00,386.06,386.81,384.17,385.05,8374.0,386.06,386.81,384.17,385.05,8374.0
2020-06-12 12:30:00,385.01,385.24,382.84,382.84,14087.0,385.01,385.24,382.84,382.84,14087.0
2020-06-12 12:40:00,383.01,384.42,382.95,383.34,8661.0,383.01,384.42,382.95,383.34,8661.0
2020-06-12 12:50:00,384.06,385.42,384.06,385.15,7023.0,384.06,385.42,384.06,385.15,7023.0
2020-06-12 13:00:00,384.79,384.79,382.42,382.96,6203.0,384.79,384.79,382.42,382.96,6203.0
2020-06-12 13:10:00,382.96,383.24,381.76,382.15,7197.0,382.96,383.24,381.76,382.15,7197.0
2020-06-12 13:20:00,381.81,383.27,381.05,381.49,20779.0,381.81,383.27,381.05,381.49,20779.0
2020-06-12 13:30:00,381.51,381.92,379.42,379.68,24218.0,381.51,381.92,379.42,379.68,24218.0
2020-06-12 13:40:00,379.49,381.6,378.76,378.89,14857.0,379.49,381.6,378.76,378.89,14857.0
2020-06-12 13:50:00,379.19,380.18,377.76,377.96,19395.0,379.19,380.18,377.76,377.96,19395.0
2020-06-12 14:00:00,377.87,380.77,377.84,378.61,7620.0,377.87,380.77,377.84,378.61,7620.0
2020-06-12 14:10:00,378.79,381.88,378.79,379.79,17805.0,378.79,381.88,378.79,379.79,17805.0
2020-06-12 14:20:00,379.83,382.47,379.78,381.49,8990.0,379.83,382.47,379.78,381.49,8990.0
2020-06-12 14:30:00,382.64,383.96,381.77,382.25,11971.0,382.64,383.96,381.77,382.25,11971.0
2020-06-12 14:40:00,382.34,383.46,381.0,382.7,9039.0,382.34,383.46,381.0,382.7,9039.0
2020-06-12 14:50:00,382.41,383.49,381.22,382.51,11565.0,382.41,383.49,381.22,382.51,11565.0
2020-06-12 15:00:00,383.82,385.03,383.52,383.91,11428.0,383.82,385.03,383.52,383.91,11428.0
2020-06-12 15:10:00,384.09,384.96,382.41,382.95,15978.0,384.09,384.96,382.41,382.95,15978.0
2020-06-12 15:20:00,383.16,383.74,381.03,381.62,13974.0,383.16,383.74,381.03,381.62,13974.0
2020-06-12 15:30:00,381.94,383.74,381.23,382.91,16134.0,381.94,383.74,381.23,382.91,16134.0
2020-06-12 15:40:00,383.03,384.72,382.12,384.38,21148.0,383.03,384.72,382.12,384.38,21148.0
2020-06-12 15:50:00,384.47,385.75,383.27,385.14,69188.0,384.47,385.75,383.27,385.14,69188.0
2020-06-15 09:30:00,378.2,382.73,375.37,379.84,57265.0,378.2,382.73,375.37,379.84,57265.0
2020-06-15 09:40:00,381.13,381.5,377.98,379.46,23495.0,381.13,381.5,377.98,379.46,23495.0
2020-06-15 09:50:00,379.27,381.67,378.92,381.57,31270.0,379.27,381.67,378.92,381.57,31270.0
2020-06-15 10:00:00,381.68,385.34,380.9,384.98,36024.0,381.68,385.34,380.9,384.98,36024.0
2020-06-15 10:10:00,385.0,386.0,383.32,384.0,25550.0,385.0,386.0,383.32,384.0,25550.0
2020-06-15 10:20:00,383.99,384.0,381.84,383.11,16328.0,383.99,384.0,381.84,383.11,16328.0
2020-06-15 10:30:00,382.4,384.67,382.4,382.78,21673.0,382.4,384.67,382.4,382.78,21673.0
2020-06-15 10:40:00,382.4,385.43,381.71,384.53,14602.0,382.4,385.43,381.71,384.53,14602.0
2020-06-15 10:50:00,383.96,384.46,383.0,383.66,30017.0,383.96,384.46,383.0,383.66,30017.0
2020-06-15 11:00:00,383.95,385.9,383.4,385.0,21709.0,383.95,385.9,383.4,385.0,21709.0
2020-06-15 11:10:00,384.93,385.57,383.72,383.88,20278.0,384.93,385.57,383.72,383.88,20278.0
2020-06-15 11:20:00,384.01,386.65,383.96,385.73,39222.0,384.01,386.65,383.96,385.73,39222.0
2020-06-15 11:30:00,386.25,387.15,385.16,386.55,22600.0,386.25,387.15,385.16,386.55,22600.0
2020-06-15 11:40:00,386.79,387.01,385.41,385.53,11473.0,386.79,387.01,385.41,385.53,11473.0
2020-06-15 11:50:00,385.63,386.65,385.02,385.73,12671.0,385.63,386.65,385.02,385.73,12671.0
2020-06-15 12:00:00,385.8,387.77,385.7,386.59,21041.0,385.8,387.77,385.7,386.59,21041.0
2020-06-15 12:10:00,386.7,387.15,386.12,386.93,7418.0,386.7,387.15,386.12,386.93,7418.0
2020-06-15 12:20:00,386.75,387.41,386.31,387.08,11277.0,386.75,387.41,386.31,387.08,11277.0
2020-06-15 12:30:00,387.08,387.14,385.76,386.43,12527.0,387.08,387.14,385.76,386.43,12527.0
2020-06-15 12:40:00,386.35,387.76,386.26,387.48,8250.0,386.35,387.76,386.26,387.48,8250.0
2020-06-15 12:50:00,387.37,387.85,386.7,387.66,8662.0,387.37,387.85,386.7,387.66,8662.0
2020-06-15 13:00:00,387.67,387.91,386.99,387.91,7000.0,387.67,387.91,386.99,387.91,7000.0
2020-06-15 13:10:00,388.07,390.08,388.07,389.81,30364.0,388.07,390.08,388.07,389.81,30364.0
2020-06-15 13:20:00,389.63,390.06,389.09,389.32,10637.0,389.63,390.06,389.09,389.32,10637.0
2020-06-15 13:30:00,389.47,390.99,388.73,390.96,17340.0,389.47,390.99,388.73,390.96,17340.0
2020-06-15 13:40:00,390.9,391.32,389.48,389.73,11548.0,390.9,391.32,389.48,389.73,11548.0
2020-06-15 13:50:00,389.84,390.82,389.28,389.45,7779.0,389.84,390.82,389.28,389.45,7779.0
2020-06-15 14:00:00,389.69,392.64,389.69,391.85,18866.0,389.69,392.64,389.69,391.85,18866.0
2020-06-15 14:10:00,391.99,393.41,390.74,392.97,15858.0,391.99,393.41,390.74,392.97,15858.0
2020-06-15 14:20:00,392.68,393.43,391.62,391.62,20412.0,392.68,393.43,391.62,391.62,20412.0
2020-06-15 14:30:00,392.23,392.97,391.18,392.3,15286.0,392.23,392.97,391.18,392.3,15286.0
2020-06-15 14:40:00,392.42,393.98,392.32,393.08,24801.0,392.42,393.98,392.32,393.08,24801.0
2020-06-15 14:50:00,393.17,393.17,391.58,392.5,8432.0,393.17,393.17,391.58,392.5,8432.0
2020-06-15 15:00:00,392.27,393.35,391.81,392.03,14115.0,392.27,393.35,391.81,392.03,14115.0
2020-06-15 15:10:00,392.43,392.68,391.48,391.75,6974.0,392.43,392.68,391.48,391.75,6974.0
2020-06-15 15:20:00,391.84,392.03,390.5,390.58,19512.0,391.84,392.03,390.5,390.58,19512.0
2020-06-15 15:30:00,390.74,391.47,390.14,391.1,26133.0,390.74,391.47,390.14,391.1,26133.0
2020-06-15 15:40:00,391.09,392.48,390.53,392.1,22361.0,391.09,392.48,390.53,392.1,22361.0
2020-06-15 15:50:00,392.04,393.74,391.68,392.5,83402.0,392.04,393.74,391.68,392.5,83402.0
2020-06-16 09:30:00,400.0,402.87,398.5,400.19,76238.0,400.0,402.87,398.5,400.19,76238.0
2020-06-16 09:40:00,399.97,402.84,398.14,401.95,33207.0,399.97,402.84,398.14,401.95,33207.0
2020-06-16 09:50:00,401.8,401.8,399.12,400.09,28773.0,401.8,401.8,399.12,400.09,28773.0
2020-06-16 10:00:00,400.29,401.15,399.47,400.06,13679.0,400.29,401.15,399.47,400.06,13679.0
2020-06-16 10:10:00,400.03,400.88,398.6,398.73,14070.0,400.03,400.88,398.6,398.73,14070.0
2020-06-16 10:20:00,398.67,399.24,397.31,398.62,17005.0,398.67,399.24,397.31,398.62,17005.0
2020-06-16 10:30:00,398.84,400.1,398.0,398.9,18200.0,398.84,400.1,398.0,398.9,18200.0
2020-06-16 10:40:00,398.86,398.86,396.25,397.56,20757.0,398.86,398.86,396.25,397.56,20757.0
2020-06-16 10:50:00,397.45,397.55,391.98,392.28,21292.0,397.45,397.55,391.98,392.28,21292.0
2020-06-16 11:00:00,391.36,392.92,389.19,392.55,43580.0,391.36,392.92,389.19,392.55,43580.0
2020-06-16 11:10:00,393.09,395.81,391.09,393.92,42858.0,393.09,395.81,391.09,393.92,42858.0
2020-06-16 11:20:00,393.78,394.66,392.49,393.05,22966.0,393.78,394.66,392.49,393.05,22966.0
2020-06-16 11:30:00,393.04,394.57,391.81,393.18,27217.0,393.04,394.57,391.81,393.18,27217.0
2020-06-16 11:40:00,392.86,395.54,392.58,395.12,20271.0,392.86,395.54,392.58,395.12,20271.0
2020-06-16 11:50:00,395.34,395.69,392.99,393.55,20898.0,395.34,395.69,392.99,393.55,20898.0
2020-06-16 12:00:00,394.16,394.18,392.81,393.36,8712.0,394.16,394.18,392.81,393.36,8712.0
2020-06-16 12:10:00,393.23,394.52,392.69,393.51,13190.0,393.23,394.52,392.69,393.51,13190.0
2020-06-16 12:20:00,393.8,394.44,393.0,394.35,12435.0,393.8,394.44,393.0,394.35,12435.0
2020-06-16 12:30:00,394.39,395.79,394.33,395.79,10451.0,394.39,395.79,394.33,395.79,10451.0
2020-06-16 12:40:00,395.77,396.73,395.3,396.21,13242.0,395.77,396.73,395.3,396.21,13242.0
2020-06-16 12:50:00,396.18,398.0,396.03,397.98,13689.0,396.18,398.0,396.03,397.98,13689.0
2020-06-16 13:00:00,398.11,398.42,397.25,398.39,11294.0,398.11,398.42,397.25,398.39,11294.0
2020-06-16 13:10:00,398.4,399.07,397.57,399.07,6889.0,398.4,399.07,397.57,399.07,6889.0
2020-06-16 13:20:00,399.05,399.31,398.26,398.28,6006.0,399.05,399.31,398.26,398.28,6006.0
2020-06-16 13:30:00,398.04,398.33,395.72,396.37,15398.0,398.04,398.33,395.72,396.37,15398.0
2020-06-16 13:40:00,396.01,397.84,396.0,397.63,5733.0,396.01,397.84,396.0,397.63,5733.0
2020-06-16 13:50:00,397.6,397.6,395.52,396.74,7442.0,397.6,397.6,395.52,396.74,7442.0
2020-06-16 14:00:00,396.84,399.34,396.84,399.06,118622.0,396.84,399.34,396.84,399.06,118622.0
2020-06-16 14:10:00,399.18,400.5,399.18,399.38,32598.0,399.18,400.5,399.18,399.38,32598.0
2020-06-16 14:20:00,399.21,399.26,396.84,397.51,14142.0,399.21,399.26,396.84,397.51,14142.0
2020-06-16 14:30:00,397.71,398.63,397.21,397.45,9729.0,397.71,398.63,397.21,397.45,9729.0
2020-06-16 14:40:00,397.68,398.0,396.65,398.0,7813.0,397.68,398.0,396.65,398.0,7813.0
2020-06-16 14:50:00,397.94,398.69,397.79,398.33,7411.0,397.94,398.69,397.79,398.33,7411.0
2020-06-16 15:00:00,398.25,398.61,396.52,396.88,10200.0,398.25,398.61,396.52,396.88,10200.0
2020-06-16 15:10:00,396.77,397.59,396.43,396.67,17565.0,396.77,397.59,396.43,396.67,17565.0
2020-06-16 15:20:00,396.76,398.71,396.76,398.18,18981.0,396.76,398.71,396.76,398.18,18981.0
2020-06-16 15:30:00,398.18,399.28,397.66,397.96,23149.0,398.18,399.28,397.66,397.96,23149.0
2020-06-16 15:40:00,397.96,398.17,396.35,397.28,36230.0,397.96,398.17,396.35,397.28,36230.0
2020-06-16 15:50:00,396.78,398.87,396.63,398.87,85427.0,396.78,398.87,396.63,398.87,85427.0
2020-06-17 09:30:00,400.01,403.63,400.01,402.98,41454.0,400.01,403.63,400.01,402.98,41454.0
2020-06-17 09:40:00,402.79,406.2,402.79,404.18,54754.0,402.79,406.2,402.79,404.18,54754.0
2020-06-17 09:50:00,404.25,404.98,402.5,404.44,46592.0,404.25,404.98,402.5,404.44,46592.0
2020-06-17 10:00:00,404.71,407.5,404.02,407.19,74943.0,404.71,407.5,404.02,407.19,74943.0
2020-06-17 10:10:00,407.25,407.59,403.98,404.41,53555.0,407.25,407.59,403.98,404.41,53555.0
2020-06-17 10:20:00,404.35,405.99,403.35,405.78,31228.0,404.35,405.99,403.35,405.78,31228.0
2020-06-17 10:30:00,405.24,407.16,404.91,407.0,31120.0,405.24,407.16,404.91,407.0,31120.0
2020-06-17 10:40:00,406.19,407.04,405.13,405.64,20672.0,406.19,407.04,405.13,405.64,20672.0
2020-06-17 10:50:00,405.52,406.84,405.5,405.57,53913.0,405.52,406.84,405.5,405.57,53913.0
2020-06-17 11:00:00,405.55,406.53,404.58,406.53,31380.0,405.55,406.53,404.58,406.53,31380.0
2020-06-17 11:10:00,406.53,407.4,405.35,405.93,14642.0,406.53,407.4,405.35,405.93,14642.0
2020-06-17 11:20:00,406.11,406.12,404.06,404.92,12949.0,406.11,406.12,404.06,404.92,12949.0
2020-06-17 11:30:00,405.21,405.38,404.38,405.04,18856.0,405.21,405.38,404.38,405.04,18856.0
2020-06-17 11:40:00,405.0,405.32,401.55,401.55,33446.0,405.0,405.32,401.55,401.55,33446.0
2020-06-17 11:50:00,401.55,403.63,401.44,403.37,13134.0,401.55,403.63,401.44,403.37,13134.0
2020-06-17 12:00:00,403.5,404.18,402.79,403.6,21137.0,403.5,404.18,402.79,403.6,21137.0
2020-06-17 12:10:00,403.54,404.07,402.79,402.86,20680.0,403.54,404.07,402.79,402.86,20680.0
2020-06-17 12:20:00,403.07,403.37,402.68,403.18,6376.0,403.07,403.37,402.68,403.18,6376.0
2020-06-17 12:30:00,403.24,405.49,403.23,405.48,49025.0,403.24,405.49,403.23,405.48,49025.0
2020-06-17 12:40:00,405.45,405.75,404.78,405.44,20538.0,405.45,405.75,404.78,405.44,20538.0
2020-06-17 12:50:00,405.44,405.62,404.79,404.96,9969.0,405.44,405.62,404.79,404.96,9969.0
2020-06-17 13:00:00,405.15,405.25,404.14,405.05,15088.0,405.15,405.25,404.14,405.05,15088.0
2020-06-17 13:10:00,405.07,405.79,404.82,405.24,11960.0,405.07,405.79,404.82,405.24,11960.0
2020-06-17 13:20:00,405.49,405.67,404.97,405.49,13008.0,405.49,405.67,404.97,405.49,13008.0
2020-06-17 13:30:00,405.7,406.23,404.9,405.98,23101.0,405.7,406.23,404.9,405.98,23101.0
2020-06-17 13:40:00,405.83,406.11,405.24,406.11,14431.0,405.83,406.11,405.24,406.11,14431.0
2020-06-17 13:50:00,406.0,406.11,403.6,403.6,14186.0,406.0,406.11,403.6,403.6,14186.0
2020-06-17 14:00:00,403.61,404.02,403.0,403.75,16595.0,403.61,404.02,403.0,403.75,16595.0
2020-06-17 14:10:00,403.75,403.92,403.0,403.0,9760.0,403.75,403.92,403.0,403.0,9760.0
2020-06-17 14:20:00,403.14,404.08,402.7,403.58,17123.0,403.14,404.08,402.7,403.58,17123.0
2020-06-17 14:30:00,403.83,404.23,403.63,404.11,8759.0,403.83,404.23,403.63,404.11,8759.0
2020-06-17 14:40:00,404.12,404.46,403.13,403.26,6739.0,404.12,404.46,403.13,403.26,6739.0
2020-06-17 14:50:00,403.04,403.54,401.37,401.37,9936.0,403.04,403.54,401.37,401.37,9936.0
2020-06-17 15:00:00,401.21,401.65,400.83,401.37,11688.0,401.21,401.65,400.83,401.37,11688.0
2020-06-17 15:10:00,401.45,401.54,400.41,400.42,12348.0,401.45,401.54,400.41,400.42,12348.0
2020-06-17 15:20:00,400.17,400.26,398.05,399.33,30532.0,400.17,400.26,398.05,399.33,30532.0
2020-06-17 15:30:00,399.17,400.24,398.64,399.89,21505.0,399.17,400.24,398.64,399.89,21505.0
2020-06-17 15:40:00,399.8,399.99,398.98,399.03,15333.0,399.8,399.99,398.98,399.03,15333.0
2020-06-17 15:50:00,399.25,401.25,399.25,400.49,40691.0,399.25,401.25,399.25,400.49,40691.0
2020-06-18 09:30:00,402.26,403.54,400.22,401.65,38702.0,402.26,403.54,400.22,401.65,38702.0
2020-06-18 09:40:00,401.61,404.49,401.61,403.8,54800.0,401.61,404.49,401.61,403.8,54800.0
2020-06-18 09:50:00,403.36,403.57,400.69,400.98,20564.0,403.36,403.57,400.69,400.98,20564.0
2020-06-18 10:00:00,400.97,401.9,399.27,401.43,66973.0,400.97,401.9,399.27,401.43,66973.0
2020-06-18 10:10:00,401.46,401.46,397.69,398.3,21447.0,401.46,401.46,397.69,398.3,21447.0
2020-06-18 10:20:00,398.31,398.57,396.1,397.75,24260.0,398.31,398.57,396.1,397.75,24260.0
2020-06-18 10:30:00,397.52,400.18,397.01,399.3,13260.0,397.52,400.18,397.01,399.3,13260.0
2020-06-18 10:40:00,399.43,401.11,399.06,400.52,10736.0,399.43,401.11,399.06,400.52,10736.0
2020-06-18 10:50:00,400.6,402.49,400.38,402.16,13155.0,400.6,402.49,400.38,402.16,13155.0
2020-06-18 11:00:00,402.31,403.53,401.35,403.31,14989.0,402.31,403.53,401.35,403.31,14989.0
2020-06-18 11:10:00,403.52,403.99,402.37,403.0,14385.0,403.52,403.99,402.37,403.0,14385.0
2020-06-18 11:20:00,402.82,402.82,400.15,400.5,13762.0,402.82,402.82,400.15,400.5,13762.0
2020-06-18 11:30:00,400.57,400.71,398.13,399.28,15558.0,400.57,400.71,398.13,399.28,15558.0
2020-06-18 11:40:00,399.1,400.93,398.58,400.39,10298.0,399.1,400.93,398.58,400.39,10298.0
2020-06-18 11:50:00,400.52,400.55,399.56,400.0,14086.0,400.52,400.55,399.56,400.0,14086.0
2020-06-18 12:00:00,399.97,400.76,399.58,400.42,9084.0,399.97,400.76,399.58,400.42,9084.0
2020-06-18 12:10:00,400.18,400.18,398.9,399.31,11610.0,400.18,400.18,398.9,399.31,11610.0
2020-06-18 12:20:00,399.48,400.15,399.03,399.39,12558.0,399.48,400.15,399.03,399.39,12558.0
2020-06-18 12:30:00,399.58,400.0,399.05,399.28,9512.0,399.58,400.0,399.05,399.28,9512.0
2020-06-18 12:40:00,399.22,399.42,398.5,398.93,8762.0,399.22,399.42,398.5,398.93,8762.0
2020-06-18 12:50:00,399.05,399.35,398.76,399.0,13328.0,399.05,399.35,398.76,399.0,13328.0
2020-06-18 13:00:00,399.04,399.04,398.48,398.66,11376.0,399.04,399.04,398.48,398.66,11376.0
2020-06-18 13:10:00,398.94,399.25,398.46,398.96,23216.0,398.94,399.25,398.46,398.96,23216.0
2020-06-18 13:20:00,398.81,398.98,397.91,398.53,17591.0,398.81,398.98,397.91,398.53,17591.0
2020-06-18 13:30:00,398.4,399.2,398.4,399.02,17229.0,398.4,399.2,398.4,399.02,17229.0
2020-06-18 13:40:00,398.82,399.56,398.82,399.27,12329.0,398.82,399.56,398.82,399.27,12329.0
2020-06-18 13:50:00,399.45,400.18,399.38,400.11,21310.0,399.45,400.18,399.38,400.11,21310.0
2020-06-18 14:00:00,400.14,400.32,397.71,398.11,14123.0,400.14,400.32,397.71,398.11,14123.0
2020-06-18 14:10:00,398.08,399.23,398.06,398.74,15274.0,398.08,399.23,398.06,398.74,15274.0
2020-06-18 14:20:00,398.74,399.03,398.56,398.96,9918.0,398.74,399.03,398.56,398.96,9918.0
2020-06-18 14:30:00,398.99,399.34,398.6,399.1,13388.0,398.99,399.34,398.6,399.1,13388.0
2020-06-18 14:40:00,399.04,399.25,398.13,398.61,17035.0,399.04,399.25,398.13,398.61,17035.0
2020-06-18 14:50:00,398.72,399.28,398.48,398.81,23522.0,398.72,399.28,398.48,398.81,23522.0
2020-06-18 15:00:00,398.74,398.74,397.45,397.97,18509.0,398.74,398.74,397.45,397.97,18509.0
2020-06-18 15:10:00,398.09,398.09,397.36,397.71,15721.0,398.09,398.09,397.36,397.71,15721.0
2020-06-18 15:20:00,397.78,398.76,397.54,398.72,16730.0,397.78,398.76,397.54,398.72,16730.0
2020-06-18 15:30:00,398.82,398.88,398.13,398.62,27964.0,398.82,398.88,398.13,398.62,27964.0
2020-06-18 15:40:00,398.47,399.44,398.19,399.37,24320.0,398.47,399.44,398.19,399.37,24320.0
2020-06-18 15:50:00,399.62,401.29,399.29,400.97,83555.0,399.62,401.29,399.29,400.97,83555.0
2020-06-19 09:30:00,406.25,406.45,403.53,406.39,148231.0,406.25,406.45,403.53,406.39,148231.0
2020-06-19 09:40:00,406.09,406.83,403.61,405.1,28942.0,406.09,406.83,403.61,405.1,28942.0
2020-06-19 09:50:00,405.5,405.74,404.02,404.34,15928.0,405.5,405.74,404.02,404.34,15928.0
2020-06-19 10:00:00,404.26,406.13,402.23,405.75,23194.0,404.26,406.13,402.23,405.75,23194.0
2020-06-19 10:10:00,405.72,406.18,403.61,403.88,13658.0,405.72,406.18,403.61,403.88,13658.0
2020-06-19 10:20:00,403.96,405.63,403.95,404.61,17435.0,403.96,405.63,403.95,404.61,17435.0
2020-06-19 10:30:00,404.79,407.44,404.79,406.99,21587.0,404.79,407.44,404.79,406.99,21587.0
2020-06-19 10:40:00,406.45,407.0,405.95,406.55,5097.0,406.45,407.0,405.95,406.55,5097.0
2020-06-19 10:50:00,406.55,406.71,405.4,405.81,15796.0,406.55,406.71,405.4,405.81,15796.0
2020-06-19 11:00:00,405.97,406.75,405.38,406.52,54563.0,405.97,406.75,405.38,406.52,54563.0
2020-06-19 11:10:00,406.5,407.99,406.04,406.04,50532.0,406.5,407.99,406.04,406.04,50532.0
2020-06-19 11:20:00,406.12,407.75,405.59,407.0,11924.0,406.12,407.75,405.59,407.0,11924.0
2020-06-19 11:30:00,406.86,407.11,405.93,406.02,8174.0,406.86,407.11,405.93,406.02,8174.0
2020-06-19 11:40:00,405.93,406.47,405.44,406.12,10979.0,405.93,406.47,405.44,406.12,10979.0
2020-06-19 11:50:00,406.03,406.52,404.36,405.07,6565.0,406.03,406.52,404.36,405.07,6565.0
2020-06-19 12:00:00,405.38,405.64,403.31,403.76,11375.0,405.38,405.64,403.31,403.76,11375.0
2020-06-19 12:10:00,403.74,403.91,399.69,399.94,18928.0,403.74,403.91,399.69,399.94,18928.0
2020-06-19 12:20:00,400.19,401.89,399.07,401.89,21207.0,400.19,401.89,399.07,401.89,21207.0
2020-06-19 12:30:00,401.81,402.35,401.12,401.54,13291.0,401.81,402.35,401.12,401.54,13291.0
2020-06-19 12:40:00,401.48,403.03,400.96,403.03,9377.0,401.48,403.03,400.96,403.03,9377.0
2020-06-19 12:50:00,403.26,404.57,402.96,404.49,6455.0,403.26,404.57,402.96,404.49,6455.0
2020-06-19 13:00:00,404.34,404.57,403.41,403.51,11823.0,404.34,404.57,403.41,403.51,11823.0
2020-06-19 13:10:00,403.46,404.13,402.73,402.86,8982.0,403.46,404.13,402.73,402.86,8982.0
2020-06-19 13:20:00,402.66,402.68,400.33,401.08,19847.0,402.66,402.68,400.33,401.08,19847.0
2020-06-19 13:30:00,401.08,402.0,400.02,402.0,17676.0,401.08,402.0,400.02,402.0,17676.0
2020-06-19 13:40:00,401.79,403.75,401.61,402.37,10233.0,401.79,403.75,401.61,402.37,10233.0
2020-06-19 13:50:00,402.52,402.88,401.07,401.19,6598.0,402.52,402.88,401.07,401.19,6598.0
2020-06-19 14:00:00,401.54,402.32,400.14,400.25,10842.0,401.54,402.32,400.14,400.25,10842.0
2020-06-19 14:10:00,400.04,400.19,398.75,399.17,10952.0,400.04,400.19,398.75,399.17,10952.0
2020-06-19 14:20:00,399.29,400.0,398.79,399.0,15815.0,399.29,400.0,398.79,399.0,15815.0
2020-06-19 14:30:00,399.06,400.39,398.44,400.04,14814.0,399.06,400.39,398.44,400.04,14814.0
2020-06-19 14:40:00,400.03,401.1,399.46,400.5,13039.0,400.03,401.1,399.46,400.5,13039.0
2020-06-19 14:50:00,400.23,401.12,400.1,400.68,5443.0,400.23,401.12,400.1,400.68,5443.0
2020-06-19 15:00:00,400.56,401.74,400.47,400.83,18124.0,400.56,401.74,400.47,400.83,18124.0
2020-06-19 15:10:00,400.78,402.9,400.3,402.53,18393.0,400.78,402.9,400.3,402.53,18393.0
2020-06-19 15:20:00,402.67,403.43,402.49,402.85,16399.0,402.67,403.43,402.49,402.85,16399.0
2020-06-19 15:30:00,402.86,403.57,402.18,402.35,16182.0,402.86,403.57,402.18,402.35,16182.0
2020-06-19 15:40:00,402.51,402.95,400.81,401.03,34692.0,402.51,402.95,400.81,401.03,34692.0
2020-06-19 15:50:00,401.33,401.7,399.92,399.94,120779.0,401.33,401.7,399.92,399.94,120779.0
2020-06-22 09:30:00,396.42,398.99,394.4,395.86,133405.0,396.42,398.99,394.4,395.86,133405.0
2020-06-22 09:40:00,395.62,396.78,392.19,394.65,59889.0,395.62,396.78,392.19,394.65,59889.0
2020-06-22 09:50:00,394.76,396.4,391.85,396.09,57622.0,394.76,396.4,391.85,396.09,57622.0
2020-06-22 10:00:00,396.41,399.56,395.79,398.69,78060.0,396.41,399.56,395.79,398.69,78060.0
2020-06-22 10:10:00,398.74,401.01,398.11,400.09,31785.0,398.74,401.01,398.11,400.09,31785.0
2020-06-22 10:20:00,400.28,400.41,398.86,399.25,20584.0,400.28,400.41,398.86,399.25,20584.0
2020-06-22 10:30:00,399.8,400.7,398.68,399.65,24845.0,399.8,400.7,398.68,399.65,24845.0
2020-06-22 10:40:00,399.77,400.0,398.88,399.08,19539.0,399.77,400.0,398.88,399.08,19539.0
2020-06-22 10:50:00,399.0,399.01,396.6,396.81,22434.0,399.0,399.01,396.6,396.81,22434.0
2020-06-22 11:00:00,396.78,397.42,396.0,396.57,15413.0,396.78,397.42,396.0,396.57,15413.0
2020-06-22 11:10:00,396.82,398.67,396.82,398.4,18380.0,396.82,398.67,396.82,398.4,18380.0
2020-06-22 11:20:00,398.09,398.33,397.01,397.11,10850.0,398.09,398.33,397.01,397.11,10850.0
2020-06-22 11:30:00,396.78,398.46,395.8,397.34,12484.0,396.78,398.46,395.8,397.34,12484.0
2020-06-22 11:40:00,397.4,397.72,396.07,397.0,12338.0,397.4,397.72,396.07,397.0,12338.0
2020-06-22 11:50:00,396.62,397.19,395.9,395.91,12268.0,396.62,397.19,395.9,395.91,12268.0
2020-06-22 12:00:00,395.81,396.5,395.0,395.33,17577.0,395.81,396.5,395.0,395.33,17577.0
2020-06-22 12:10:00,395.46,395.8,394.87,394.87,13546.0,395.46,395.8,394.87,394.87,13546.0
2020-06-22 12:20:00,395.41,398.55,395.06,398.23,26025.0,395.41,398.55,395.06,398.23,26025.0
2020-06-22 12:30:00,398.04,399.11,397.95,398.98,15393.0,398.04,399.11,397.95,398.98,15393.0
2020-06-22 12:40:00,398.68,400.41,398.55,399.99,16654.0,398.68,400.41,398.55,399.99,16654.0
2020-06-22 12:50:00,400.05,400.49,398.91,399.0,10924.0,400.05,400.49,398.91,399.0,10924.0
2020-06-22 13:00:00,398.99,399.52,397.0,397.54,17559.0,398.99,399.52,397.0,397.54,17559.0
2020-06-22 13:10:00,397.54,398.28,396.79,397.38,7920.0,397.54,398.28,396.79,397.38,7920.0
2020-06-22 13:20:00,397.38,397.83,397.01,397.62,10039.0,397.38,397.83,397.01,397.62,10039.0
2020-06-22 13:30:00,397.69,397.95,396.87,397.12,11788.0,397.69,397.95,396.87,397.12,11788.0
2020-06-22 13:40:00,397.24,398.95,397.21,398.94,7659.0,397.24,398.95,397.21,398.94,7659.0
2020-06-22 13:50:00,398.78,399.98,398.6,399.43,9076.0,398.78,399.98,398.6,399.43,9076.0
2020-06-22 14:00:00,399.39,399.4,398.7,399.05,9490.0,399.39,399.4,398.7,399.05,9490.0
2020-06-22 14:10:00,399.1,399.27,398.72,399.09,9872.0,399.1,399.27,398.72,399.09,9872.0
2020-06-22 14:20:00,398.95,401.37,398.76,401.15,30073.0,398.95,401.37,398.76,401.15,30073.0
2020-06-22 14:30:00,401.12,401.58,400.55,400.55,11689.0,401.12,401.58,400.55,400.55,11689.0
2020-06-22 14:40:00,400.62,401.48,400.47,401.17,8345.0,400.62,401.48,400.47,401.17,8345.0
2020-06-22 14:50:00,401.13,402.0,400.71,401.46,11467.0,401.13,402.0,400.71,401.46,11467.0
2020-06-22 15:00:00,401.48,402.45,401.41,402.45,19054.0,401.48,402.45,401.41,402.45,19054.0
2020-06-22 15:10:00,402.4,402.63,400.65,400.65,16959.0,402.4,402.63,400.65,400.65,16959.0
2020-06-22 15:20:00,400.64,400.64,399.59,399.92,13834.0,400.64,400.64,399.59,399.92,13834.0
2020-06-22 15:30:00,400.07,401.08,399.92,401.0,15004.0,400.07,401.08,399.92,401.0,15004.0
2020-06-22 15:40:00,401.04,402.29,401.02,401.91,17323.0,401.04,402.29,401.02,401.91,17323.0
2020-06-22 15:50:00,401.72,403.22,401.68,402.82,88729.0,401.72,403.22,401.68,402.82,88729.0
2020-06-23 09:30:00,408.0,409.36,405.07,409.03,96897.0,408.0,409.36,405.07,409.03,96897.0
2020-06-23 09:40:00,409.0,409.8,406.0,407.37,47715.0,409.0,409.8,406.0,407.37,47715.0
2020-06-23 09:50:00,407.07,407.6,401.01,403.0,92302.0,407.07,407.6,401.01,403.0,92302.0
2020-06-23 10:00:00,402.85,403.0,400.76,402.13,36927.0,402.85,403.0,400.76,402.13,36927.0
2020-06-23 10:10:00,402.06,404.19,402.05,404.13,36749.0,402.06,404.19,402.05,404.13,36749.0
2020-06-23 10:20:00,404.08,405.94,404.07,405.04,54432.0,404.08,405.94,404.07,405.04,54432.0
2020-06-23 10:30:00,405.34,407.65,405.33,407.45,40150.0,405.34,407.65,405.33,407.45,40150.0
2020-06-23 10:40:00,407.53,408.0,405.15,405.9,37050.0,407.53,408.0,405.15,405.9,37050.0
2020-06-23 10:50:00,406.0,406.5,404.78,405.83,58877.0,406.0,406.5,404.78,405.83,58877.0
2020-06-23 11:00:00,405.89,407.5,405.7,407.5,39839.0,405.89,407.5,405.7,407.5,39839.0
2020-06-23 11:10:00,407.51,408.84,406.94,408.73,22593.0,407.51,408.84,406.94,408.73,22593.0
2020-06-23 11:20:00,408.56,409.52,408.41,409.1,21907.0,408.56,409.52,408.41,409.1,21907.0
2020-06-23 11:30:00,409.09,409.29,407.31,407.48,12670.0,409.09,409.29,407.31,407.48,12670.0
2020-06-23 11:40:00,407.33,407.96,406.62,407.96,8881.0,407.33,407.96,406.62,407.96,8881.0
2020-06-23 11:50:00,407.51,407.95,405.67,406.48,12736.0,407.51,407.95,405.67,406.48,12736.0
2020-06-23 12:00:00,406.82,406.82,405.64,406.6,10212.0,406.82,406.82,405.64,406.6,10212.0
2020-06-23 12:10:00,406.85,407.82,406.76,407.42,8781.0,406.85,407.82,406.76,407.42,8781.0
2020-06-23 12:20:00,407.41,408.52,407.01,408.23,10945.0,407.41,408.52,407.01,408.23,10945.0
2020-06-23 12:30:00,408.15,408.15,406.46,406.7,3860.0,408.15,408.15,406.46,406.7,3860.0
2020-06-23 12:40:00,406.75,407.41,406.64,407.15,4456.0,406.75,407.41,406.64,407.15,4456.0
2020-06-23 12:50:00,407.18,407.5,406.93,407.39,6535.0,407.18,407.5,406.93,407.39,6535.0
2020-06-23 13:00:00,407.4,407.95,407.2,407.22,7247.0,407.4,407.95,407.2,407.22,7247.0
2020-06-23 13:10:00,407.01,407.12,405.85,405.9,8488.0,407.01,407.12,405.85,405.9,8488.0
2020-06-23 13:20:00,405.97,406.68,404.75,405.29,21185.0,405.97,406.68,404.75,405.29,21185.0
2020-06-23 13:30:00,405.49,406.21,404.53,404.59,9068.0,405.49,406.21,404.53,404.59,9068.0
2020-06-23 13:40:00,404.85,405.11,404.5,404.98,11313.0,404.85,405.11,404.5,404.98,11313.0
2020-06-23 13:50:00,404.87,405.14,403.32,403.49,13835.0,404.87,405.14,403.32,403.49,13835.0
2020-06-23 14:00:00,403.46,403.46,402.33,403.1,18453.0,403.46,403.46,402.33,403.1,18453.0
2020-06-23 14:10:00,403.06,403.59,402.66,403.21,7741.0,403.06,403.59,402.66,403.21,7741.0
2020-06-23 14:20:00,403.39,404.13,402.46,402.5,14844.0,403.39,404.13,402.46,402.5,14844.0
2020-06-23 14:30:00,402.71,403.69,402.6,403.37,10751.0,402.71,403.69,402.6,403.37,10751.0
2020-06-23 14:40:00,403.37,403.82,402.57,402.57,10392.0,403.37,403.82,402.57,402.57,10392.0
2020-06-23 14:50:00,402.66,402.66,401.23,401.36,10464.0,402.66,402.66,401.23,401.36,10464.0
2020-06-23 15:00:00,401.26,401.34,400.13,401.16,38050.0,401.26,401.34,400.13,401.16,38050.0
2020-06-23 15:10:00,401.2,401.46,400.5,400.67,16289.0,401.2,401.46,400.5,400.67,16289.0
2020-06-23 15:20:00,400.58,400.67,398.22,398.64,39912.0,400.58,400.67,398.22,398.64,39912.0
2020-06-23 15:30:00,398.48,399.77,397.38,399.56,33870.0,398.48,399.77,397.38,399.56,33870.0
2020-06-23 15:40:00,399.41,400.51,398.9,400.06,18230.0,399.41,400.51,398.9,400.06,18230.0
2020-06-23 15:50:00,399.91,401.58,398.76,400.94,72767.0,399.91,401.58,398.76,400.94,72767.0
2020-06-24 09:30:00,399.78,405.24,398.76,403.49,65029.0,399.78,405.24,398.76,403.49,65029.0
2020-06-24 09:40:00,403.36,405.24,399.51,399.88,28097.0,403.36,405.24,399.51,399.88,28097.0
2020-06-24 09:50:00,399.72,400.26,394.23,395.41,49177.0,399.72,400.26,394.23,395.41,49177.0
2020-06-24 10:00:00,395.33,396.72,394.01,394.98,50149.0,395.33,396.72,394.01,394.98,50149.0
2020-06-24 10:10:00,395.13,397.85,394.65,397.56,32247.0,395.13,397.85,394.65,397.56,32247.0
2020-06-24 10:20:00,397.56,399.78,397.39,399.45,16289.0,397.56,399.78,397.39,399.45,16289.0
2020-06-24 10:30:00,399.35,399.38,396.05,397.25,21839.0,399.35,399.38,396.05,397.25,21839.0
2020-06-24 10:40:00,397.55,397.9,396.43,397.58,17919.0,397.55,397.9,396.43,397.58,17919.0
2020-06-24 10:50:00,398.13,398.55,396.5,397.35,13254.0,398.13,398.55,396.5,397.35,13254.0
2020-06-24 11:00:00,396.2,396.89,394.94,394.94,14477.0,396.2,396.89,394.94,394.94,14477.0
2020-06-24 11:10:00,395.01,395.01,390.76,391.77,28492.0,395.01,395.01,390.76,391.77,28492.0
2020-06-24 11:20:00,391.58,394.72,391.57,393.73,14818.0,391.58,394.72,391.57,393.73,14818.0
2020-06-24 11:30:00,394.0,394.07,391.35,391.35,12545.0,394.0,394.07,391.35,391.35,12545.0
2020-06-24 11:40:00,391.36,391.7,388.86,389.84,32817.0,391.36,391.7,388.86,389.84,32817.0
2020-06-24 11:50:00,390.06,392.79,389.85,392.79,20335.0,390.06,392.79,389.85,392.79,20335.0
2020-06-24 12:00:00,392.95,393.8,391.15,391.25,20191.0,392.95,393.8,391.15,391.25,20191.0
2020-06-24 12:10:00,391.18,392.74,390.86,392.73,6549.0,391.18,392.74,390.86,392.73,6549.0
2020-06-24 12:20:00,392.88,394.5,392.61,393.33,29066.0,392.88,394.5,392.61,393.33,29066.0
2020-06-24 12:30:00,393.43,393.97,392.82,393.45,11673.0,393.43,393.97,392.82,393.45,11673.0
2020-06-24 12:40:00,393.54,395.22,393.38,393.98,14403.0,393.54,395.22,393.38,393.98,14403.0
2020-06-24 12:50:00,393.8,394.06,393.0,394.05,16169.0,393.8,394.06,393.0,394.05,16169.0
2020-06-24 13:00:00,394.19,394.57,393.95,394.28,7284.0,394.19,394.57,393.95,394.28,7284.0
2020-06-24 13:10:00,394.46,394.73,393.27,393.84,14474.0,394.46,394.73,393.27,393.84,14474.0
2020-06-24 13:20:00,393.52,393.84,391.98,392.01,9838.0,393.52,393.84,391.98,392.01,9838.0
2020-06-24 13:30:00,391.87,392.14,391.11,392.0,23459.0,391.87,392.14,391.11,392.0,23459.0
2020-06-24 13:40:00,391.77,391.89,390.46,391.65,7533.0,391.77,391.89,390.46,391.65,7533.0
2020-06-24 13:50:00,391.58,392.08,391.04,392.08,8558.0,391.58,392.08,391.04,392.08,8558.0
2020-06-24 14:00:00,392.06,392.66,389.69,391.28,14939.0,392.06,392.66,389.69,391.28,14939.0
2020-06-24 14:10:00,391.02,392.54,390.39,392.07,11675.0,391.02,392.54,390.39,392.07,11675.0
2020-06-24 14:20:00,392.24,392.51,391.27,392.17,5418.0,392.24,392.51,391.27,392.17,5418.0
2020-06-24 14:30:00,392.03,392.8,391.53,391.63,6979.0,392.03,392.8,391.53,391.63,6979.0
2020-06-24 14:40:00,392.16,392.18,390.51,391.36,9314.0,392.16,392.18,390.51,391.36,9314.0
2020-06-24 14:50:00,391.16,391.37,390.17,390.72,9005.0,391.16,391.37,390.17,390.72,9005.0
2020-06-24 15:00:00,390.91,391.88,390.75,391.24,13482.0,390.91,391.88,390.75,391.24,13482.0
2020-06-24 15:10:00,391.6,394.75,390.81,393.97,20567.0,391.6,394.75,390.81,393.97,20567.0
2020-06-24 15:20:00,394.21,395.14,393.62,394.43,27974.0,394.21,395.14,393.62,394.43,27974.0
2020-06-24 15:30:00,394.6,394.85,392.8,393.03,18369.0,394.6,394.85,392.8,393.03,18369.0
2020-06-24 15:40:00,393.21,395.25,393.21,393.94,26210.0,393.21,395.25,393.21,393.94,26210.0
2020-06-24 15:50:00,393.64,393.78,391.87,393.23,51607.0,393.64,393.78,391.87,393.23,51607.0
2020-06-25 09:30:00,391.72,396.6,391.71,393.83,63152.0,391.72,396.6,391.71,393.83,63152.0
2020-06-25 09:40:00,393.42,393.42,385.66,385.98,44779.0,393.42,393.42,385.66,385.98,44779.0
2020-06-25 09:50:00,385.98,390.97,385.66,390.79,25568.0,385.98,390.97,385.66,390.79,25568.0
2020-06-25 10:00:00,390.48,392.9,390.47,392.49,43879.0,390.48,392.9,390.47,392.49,43879.0
2020-06-25 10:10:00,392.53,394.24,392.53,394.0,16566.0,392.53,394.24,392.53,394.0,16566.0
2020-06-25 10:20:00,394.25,395.97,393.76,395.5,17425.0,394.25,395.97,393.76,395.5,17425.0
2020-06-25 10:30:00,395.47,396.16,394.59,395.33,14190.0,395.47,396.16,394.59,395.33,14190.0
2020-06-25 10:40:00,395.41,395.84,393.9,393.9,26667.0,395.41,395.84,393.9,393.9,26667.0
2020-06-25 10:50:00,393.51,395.75,392.8,395.04,26257.0,393.51,395.75,392.8,395.04,26257.0
2020-06-25 11:00:00,394.62,394.94,393.53,394.43,8800.0,394.62,394.94,393.53,394.43,8800.0
2020-06-25 11:10:00,394.62,397.33,394.17,396.97,13724.0,394.62,397.33,394.17,396.97,13724.0
2020-06-25 11:20:00,397.17,398.0,396.9,397.05,17781.0,397.17,398.0,396.9,397.05,17781.0
2020-06-25 11:30:00,397.08,397.52,394.76,395.07,18340.0,397.08,397.52,394.76,395.07,18340.0
2020-06-25 11:40:00,395.04,396.55,393.91,396.43,16454.0,395.04,396.55,393.91,396.43,16454.0
2020-06-25 11:50:00,396.61,397.75,396.4,397.75,12442.0,396.61,397.75,396.4,397.75,12442.0
2020-06-25 12:00:00,397.83,398.25,397.32,397.56,9456.0,397.83,398.25,397.32,397.56,9456.0
2020-06-25 12:10:00,397.49,398.52,397.33,398.39,3711.0,397.49,398.52,397.33,398.39,3711.0
2020-06-25 12:20:00,398.48,398.84,398.15,398.52,13344.0,398.48,398.84,398.15,398.52,13344.0
2020-06-25 12:30:00,398.68,398.85,396.93,397.16,8238.0,398.68,398.85,396.93,397.16,8238.0
2020-06-25 12:40:00,397.14,398.8,397.14,398.5,11178.0,397.14,398.8,397.14,398.5,11178.0
2020-06-25 12:50:00,398.7,398.92,397.63,397.85,10341.0,398.7,398.92,397.63,397.85,10341.0
2020-06-25 13:00:00,397.59,397.67,396.36,397.26,10686.0,397.59,397.67,396.36,397.26,10686.0
2020-06-25 13:10:00,397.35,397.35,396.71,397.08,6256.0,397.35,397.35,396.71,397.08,6256.0
2020-06-25 13:20:00,397.11,398.13,397.11,397.6,7890.0,397.11,398.13,397.11,397.6,7890.0
2020-06-25 13:30:00,397.6,398.43,397.29,398.34,9389.0,397.6,398.43,397.29,398.34,9389.0
2020-06-25 13:40:00,398.56,398.8,398.02,398.7,11653.0,398.56,398.8,398.02,398.7,11653.0
2020-06-25 13:50:00,398.83,399.13,397.92,397.92,13525.0,398.83,399.13,397.92,397.92,13525.0
2020-06-25 14:00:00,398.05,398.05,397.26,397.74,9304.0,398.05,398.05,397.26,397.74,9304.0
2020-06-25 14:10:00,397.69,398.32,397.64,397.8,9004.0,397.69,398.32,397.64,397.8,9004.0
2020-06-25 14:20:00,397.68,397.8,396.29,396.8,14133.0,397.68,397.8,396.29,396.8,14133.0
2020-06-25 14:30:00,396.38,396.38,395.29,396.03,10412.0,396.38,396.38,395.29,396.03,10412.0
2020-06-25 14:40:00,395.95,396.53,395.49,395.71,14897.0,395.95,396.53,395.49,395.71,14897.0
2020-06-25 14:50:00,395.68,396.55,395.68,396.55,14920.0,395.68,396.55,395.68,396.55,14920.0
2020-06-25 15:00:00,396.43,399.06,396.23,398.5,27207.0,396.43,399.06,396.23,398.5,27207.0
2020-06-25 15:10:00,398.62,399.54,398.16,399.26,22590.0,398.62,399.54,398.16,399.26,22590.0
2020-06-25 15:20:00,399.25,400.95,399.01,399.65,40913.0,399.25,400.95,399.01,399.65,40913.0
2020-06-25 15:30:00,399.68,400.66,398.88,399.71,23048.0,399.68,400.66,398.88,399.71,23048.0
2020-06-25 15:40:00,399.8,400.42,399.47,400.33,23983.0,399.8,400.42,399.47,400.33,23983.0
2020-06-25 15:50:00,400.43,401.69,400.2,401.63,71227.0,400.43,401.69,400.2,401.63,71227.0
2020-06-26 09:30:00,401.83,402.84,398.72,400.16,33484.0,401.83,402.84,398.72,400.16,33484.0
2020-06-26 09:40:00,399.66,399.66,396.6,397.33,41795.0,399.66,399.66,396.6,397.33,41795.0
2020-06-26 09:50:00,396.91,400.35,396.91,400.27,10183.0,396.91,400.35,396.91,400.27,10183.0
2020-06-26 10:00:00,399.24,399.39,395.97,397.11,17565.0,399.24,399.39,395.97,397.11,17565.0
2020-06-26 10:10:00,396.75,396.95,393.83,394.57,34026.0,396.75,396.95,393.83,394.57,34026.0
2020-06-26 10:20:00,394.88,396.02,392.87,394.75,36435.0,394.88,396.02,392.87,394.75,36435.0
2020-06-26 10:30:00,394.32,394.93,391.59,391.59,31141.0,394.32,394.93,391.59,391.59,31141.0
2020-06-26 10:40:00,391.51,393.59,391.08,392.47,19270.0,391.51,393.59,391.08,392.47,19270.0
2020-06-26 10:50:00,392.71,394.0,391.95,393.26,26628.0,392.71,394.0,391.95,393.26,26628.0
2020-06-26 11:00:00,393.45,397.0,393.45,396.74,48460.0,393.45,397.0,393.45,396.74,48460.0
2020-06-26 11:10:00,396.6,397.07,395.51,395.81,26669.0,396.6,397.07,395.51,395.81,26669.0
2020-06-26 11:20:00,396.22,397.04,395.41,396.6,43223.0,396.22,397.04,395.41,396.6,43223.0
2020-06-26 11:30:00,396.91,398.4,396.33,398.03,17795.0,396.91,398.4,396.33,398.03,17795.0
2020-06-26 11:40:00,398.05,399.31,398.02,399.31,13992.0,398.05,399.31,398.02,399.31,13992.0
2020-06-26 11:50:00,399.37,400.1,398.34,398.81,9357.0,399.37,400.1,398.34,398.81,9357.0
2020-06-26 12:00:00,398.65,398.86,396.78,397.2,16715.0,398.65,398.86,396.78,397.2,16715.0
2020-06-26 12:10:00,397.3,397.3,395.11,395.2,9082.0,397.3,397.3,395.11,395.2,9082.0
2020-06-26 12:20:00,395.23,397.1,394.72,396.45,11250.0,395.23,397.1,394.72,396.45,11250.0
2020-06-26 12:30:00,396.48,396.8,395.84,396.63,8477.0,396.48,396.8,395.84,396.63,8477.0
2020-06-26 12:40:00,396.6,396.64,395.46,396.39,12896.0,396.6,396.64,395.46,396.39,12896.0
2020-06-26 12:50:00,396.42,397.29,396.35,397.17,10172.0,396.42,397.29,396.35,397.17,10172.0
2020-06-26 13:00:00,397.02,398.18,397.02,397.65,16469.0,397.02,398.18,397.02,397.65,16469.0
2020-06-26 13:10:00,397.57,398.14,397.22,397.52,15494.0,397.57,398.14,397.22,397.52,15494.0
2020-06-26 13:20:00,397.62,398.53,397.22,398.45,15650.0,397.62,398.53,397.22,398.45,15650.0
2020-06-26 13:30:00,398.33,399.76,398.04,399.66,11652.0,398.33,399.76,398.04,399.66,11652.0
2020-06-26 13:40:00,399.58,400.32,399.05,400.25,20901.0,399.58,400.32,399.05,400.25,20901.0
2020-06-26 13:50:00,400.1,400.26,399.01,399.32,11943.0,400.1,400.26,399.01,399.32,11943.0
2020-06-26 14:00:00,399.02,400.77,397.81,400.4,24652.0,399.02,400.77,397.81,400.4,24652.0
2020-06-26 14:10:00,400.4,401.15,399.81,400.5,20002.0,400.4,401.15,399.81,400.5,20002.0
2020-06-26 14:20:00,400.71,401.34,399.69,400.5,25008.0,400.71,401.34,399.69,400.5,25008.0
2020-06-26 14:30:00,400.17,400.64,398.85,399.97,24062.0,400.17,400.64,398.85,399.97,24062.0
2020-06-26 14:40:00,399.68,400.77,399.6,400.2,22756.0,399.68,400.77,399.6,400.2,22756.0
2020-06-26 14:50:00,400.21,401.5,399.76,400.08,16965.0,400.21,401.5,399.76,400.08,16965.0
2020-06-26 15:00:00,400.12,401.11,399.01,399.97,21433.0,400.12,401.11,399.01,399.97,21433.0
2020-06-26 15:10:00,400.06,400.66,399.55,400.01,16971.0,400.06,400.66,399.55,400.01,16971.0
2020-06-26 15:20:00,400.12,400.88,399.53,400.66,26090.0,400.12,400.88,399.53,400.66,26090.0
2020-06-26 15:30:00,400.59,400.87,398.23,398.88,19926.0,400.59,400.87,398.23,398.88,19926.0
2020-06-26 15:40:00,398.78,401.68,398.72,399.35,26317.0,398.78,401.68,398.72,399.35,26317.0
2020-06-26 15:50:00,399.01,401.0,398.0,399.97,143565.0,399.01,401.0,398.0,399.97,143565.0
2020-06-29 09:30:00,401.48,402.99,391.85,391.86,63410.0,401.48,402.99,391.85,391.86,63410.0
2020-06-29 09:40:00,392.44,393.86,389.13,389.3,32448.0,392.44,393.86,389.13,389.3,32448.0
2020-06-29 09:50:00,390.02,392.55,385.5,392.55,45961.0,390.02,392.55,385.5,392.55,45961.0
2020-06-29 10:00:00,393.15,393.97,389.75,392.65,27292.0,393.15,393.97,389.75,392.65,27292.0
2020-06-29 10:10:00,393.36,394.44,391.22,393.71,15307.0,393.36,394.44,391.22,393.71,15307.0
2020-06-29 10:20:00,393.9,395.0,393.36,394.14,18369.0,393.9,395.0,393.36,394.14,18369.0
2020-06-29 10:30:00,394.68,395.89,393.89,395.24,13388.0,394.68,395.89,393.89,395.24,13388.0
2020-06-29 10:40:00,395.19,395.61,393.7,394.61,12316.0,395.19,395.61,393.7,394.61,12316.0
2020-06-29 10:50:00,394.52,395.55,392.67,393.22,10564.0,394.52,395.55,392.67,393.22,10564.0
2020-06-29 11:00:00,394.04,394.34,391.26,391.26,17469.0,394.04,394.34,391.26,391.26,17469.0
2020-06-29 11:10:00,391.57,393.43,391.01,393.24,16588.0,391.57,393.43,391.01,393.24,16588.0
2020-06-29 11:20:00,393.37,394.12,392.55,393.48,12758.0,393.37,394.12,392.55,393.48,12758.0
2020-06-29 11:30:00,393.5,394.45,391.89,392.13,19346.0,393.5,394.45,391.89,392.13,19346.0
2020-06-29 11:40:00,392.41,393.21,391.63,392.69,18291.0,392.41,393.21,391.63,392.69,18291.0
2020-06-29 11:50:00,392.96,393.82,392.16,393.19,14304.0,392.96,393.82,392.16,393.19,14304.0
2020-06-29 12:00:00,393.12,394.35,392.3,393.03,22347.0,393.12,394.35,392.3,393.03,22347.0
2020-06-29 12:10:00,392.73,392.76,391.52,392.03,12998.0,392.73,392.76,391.52,392.03,12998.0
2020-06-29 12:20:00,391.48,392.63,391.48,392.63,10836.0,391.48,392.63,391.48,392.63,10836.0
2020-06-29 12:30:00,392.83,393.26,392.02,393.16,9131.0,392.83,393.26,392.02,393.16,9131.0
2020-06-29 12:40:00,393.38,393.48,392.44,393.48,14243.0,393.38,393.48,392.44,393.48,14243.0
2020-06-29 12:50:00,393.81,393.81,392.57,393.25,19500.0,393.81,393.81,392.57,393.25,19500.0
2020-06-29 13:00:00,393.45,393.45,392.4,392.73,15544.0,393.45,393.45,392.4,392.73,15544.0
2020-06-29 13:10:00,393.03,393.31,392.62,392.81,20750.0,393.03,393.31,392.62,392.81,20750.0
2020-06-29 13:20:00,392.93,393.73,392.84,393.19,19147.0,392.93,393.73,392.84,393.19,19147.0
2020-06-29 13:30:00,393.46,394.85,393.25,394.68,18046.0,393.46,394.85,393.25,394.68,18046.0
2020-06-29 13:40:00,394.69,395.1,393.82,395.08,8979.0,394.69,395.1,393.82,395.08,8979.0
2020-06-29 13:50:00,395.09,395.09,393.91,394.13,26776.0,395.09,395.09,393.91,394.13,26776.0
2020-06-29 14:00:00,394.06,394.23,391.65,392.24,38991.0,394.06,394.23,391.65,392.24,38991.0
2020-06-29 14:10:00,392.39,393.09,392.14,392.16,12099.0,392.39,393.09,392.14,392.16,12099.0
2020-06-29 14:20:00,392.05,392.59,391.33,391.62,12283.0,392.05,392.59,391.33,391.62,12283.0
2020-06-29 14:30:00,391.5,392.57,391.32,392.25,13049.0,391.5,392.57,391.32,392.25,13049.0
2020-06-29 14:40:00,392.17,392.4,390.43,390.64,25151.0,392.17,392.4,390.43,390.64,25151.0
2020-06-29 14:50:00,390.64,391.8,390.57,391.23,14791.0,390.64,391.8,390.57,391.23,14791.0
2020-06-29 15:00:00,391.24,391.26,390.0,390.6,17758.0,391.24,391.26,390.0,390.6,17758.0
2020-06-29 15:10:00,390.39,390.87,389.71,390.62,11176.0,390.39,390.87,389.71,390.62,11176.0
2020-06-29 15:20:00,390.62,391.79,390.62,391.25,18848.0,390.62,391.79,390.62,391.25,18848.0
2020-06-29 15:30:00,391.44,392.15,391.0,392.04,12506.0,391.44,392.15,391.0,392.04,12506.0
2020-06-29 15:40:00,391.94,392.55,391.2,391.64,15399.0,391.94,392.55,391.2,391.64,15399.0
2020-06-29 15:50:00,391.8,394.63,391.58,394.62,69599.0,391.8,394.63,391.58,394.62,69599.0
2020-06-30 09:30:00,394.88,396.55,394.0,396.55,57068.0,394.88,396.55,394.0,396.55,57068.0
2020-06-30 09:40:00,396.03,398.75,396.03,397.74,24869.0,396.03,398.75,396.03,397.74,24869.0
2020-06-30 09:50:00,397.72,399.16,396.14,397.32,26726.0,397.72,399.16,396.14,397.32,26726.0
2020-06-30 10:00:00,397.28,399.11,396.73,398.89,19493.0,397.28,399.11,396.73,398.89,19493.0
2020-06-30 10:10:00,398.75,399.04,397.72,398.67,22450.0,398.75,399.04,397.72,398.67,22450.0
2020-06-30 10:20:00,398.81,399.36,397.25,397.49,66777.0,398.81,399.36,397.25,397.49,66777.0
2020-06-30 10:30:00,397.39,398.12,396.84,397.7,23528.0,397.39,398.12,396.84,397.7,23528.0
2020-06-30 10:40:00,397.56,398.5,396.32,396.32,24672.0,397.56,398.5,396.32,396.32,24672.0
2020-06-30 10:50:00,396.34,397.88,396.33,397.74,11799.0,396.34,397.88,396.33,397.74,11799.0
2020-06-30 11:00:00,397.77,397.78,396.86,397.78,23576.0,397.77,397.78,396.86,397.78,23576.0
2020-06-30 11:10:00,397.86,399.8,397.32,399.8,19789.0,397.86,399.8,397.32,399.8,19789.0
2020-06-30 11:20:00,399.92,400.77,399.46,399.85,25107.0,399.92,400.77,399.46,399.85,25107.0
2020-06-30 11:30:00,399.8,401.2,399.78,401.0,21709.0,399.8,401.2,399.78,401.0,21709.0
2020-06-30 11:40:00,401.23,401.94,400.61,400.95,21394.0,401.23,401.94,400.61,400.95,21394.0
2020-06-30 11:50:00,400.96,401.3,400.12,400.92,10786.0,400.96,401.3,400.12,400.92,10786.0
2020-06-30 12:00:00,401.04,403.3,401.04,403.28,39540.0,401.04,403.3,401.04,403.28,39540.0
2020-06-30 12:10:00,403.23,403.43,401.93,403.21,19911.0,403.23,403.43,401.93,403.21,19911.0
2020-06-30 12:20:00,403.14,403.5,402.68,403.24,11164.0,403.14,403.5,402.68,403.24,11164.0
2020-06-30 12:30:00,403.38,403.78,402.59,402.63,30534.0,403.38,403.78,402.59,402.63,30534.0
2020-06-30 12:40:00,402.58,402.59,401.62,402.27,12739.0,402.58,402.59,401.62,402.27,12739.0
2020-06-30 12:50:00,402.2,403.74,402.0,403.58,13997.0,402.2,403.74,402.0,403.58,13997.0
2020-06-30 13:00:00,403.55,404.15,402.23,402.3,20032.0,403.55,404.15,402.23,402.3,20032.0
2020-06-30 13:10:00,402.37,402.77,401.86,401.97,22973.0,402.37,402.77,401.86,401.97,22973.0
2020-06-30 13:20:00,402.2,402.9,401.51,401.91,19301.0,402.2,402.9,401.51,401.91,19301.0
2020-06-30 13:30:00,401.91,402.53,401.65,401.83,18471.0,401.91,402.53,401.65,401.83,18471.0
2020-06-30 13:40:00,401.89,402.19,401.01,401.92,16435.0,401.89,402.19,401.01,401.92,16435.0
2020-06-30 13:50:00,401.75,403.11,401.63,402.4,17476.0,401.75,403.11,401.63,402.4,17476.0
2020-06-30 14:00:00,402.47,402.62,402.02,402.34,33172.0,402.47,402.62,402.02,402.34,33172.0
2020-06-30 14:10:00,402.33,403.11,401.75,402.97,25119.0,402.33,403.11,401.75,402.97,25119.0
2020-06-30 14:20:00,402.86,403.72,402.39,403.5,17998.0,402.86,403.72,402.39,403.5,17998.0
2020-06-30 14:30:00,403.48,403.86,402.41,403.55,26019.0,403.48,403.86,402.41,403.55,26019.0
2020-06-30 14:40:00,403.37,404.0,403.26,403.61,21049.0,403.37,404.0,403.26,403.61,21049.0
2020-06-30 14:50:00,403.58,404.93,403.53,404.62,32447.0,403.58,404.93,403.53,404.62,32447.0
2020-06-30 15:00:00,404.69,404.69,402.89,403.45,12012.0,404.69,404.69,402.89,403.45,12012.0
2020-06-30 15:10:00,403.43,403.79,402.86,402.88,13425.0,403.43,403.79,402.86,402.88,13425.0
2020-06-30 15:20:00,402.84,403.62,402.38,402.53,18922.0,402.84,403.62,402.38,402.53,18922.0
2020-06-30 15:30:00,402.61,403.62,401.6,402.83,41179.0,402.61,403.62,401.6,402.83,41179.0
2020-06-30 15:40:00,402.9,404.0,402.69,403.74,37198.0,402.9,404.0,402.69,403.74,37198.0
2020-06-30 15:50:00,403.98,406.17,403.98,405.03,111411.0,403.98,406.17,403.98,405.03,111411.0
2020-07-01 09:30:00,405.38,409.0,403.73,406.65,69869.0,405.38,409.0,403.73,406.65,69869.0
2020-07-01 09:40:00,406.74,409.26,404.3,404.99,40134.0,406.74,409.26,404.3,404.99,40134.0
2020-07-01 09:50:00,405.08,406.1,403.5,406.1,25903.0,405.08,406.1,403.5,406.1,25903.0
2020-07-01 10:00:00,406.39,408.85,404.56,408.68,23606.0,406.39,408.85,404.56,408.68,23606.0
2020-07-01 10:10:00,408.76,409.12,407.25,409.02,27146.0,408.76,409.12,407.25,409.02,27146.0
2020-07-01 10:20:00,409.09,411.49,408.84,410.25,43430.0,409.09,411.49,408.84,410.25,43430.0
2020-07-01 10:30:00,409.92,411.0,409.32,410.43,30279.0,409.92,411.0,409.32,410.43,30279.0
2020-07-01 10:40:00,410.43,411.07,407.96,408.29,21321.0,410.43,411.07,407.96,408.29,21321.0
2020-07-01 10:50:00,408.07,409.04,407.72,408.48,18577.0,408.07,409.04,407.72,408.48,18577.0
2020-07-01 11:00:00,409.03,411.5,408.9,411.21,40751.0,409.03,411.5,408.9,411.21,40751.0
2020-07-01 11:10:00,411.43,412.45,410.75,410.75,30672.0,411.43,412.45,410.75,410.75,30672.0
2020-07-01 11:20:00,410.72,411.13,409.71,409.79,16220.0,410.72,411.13,409.71,409.79,16220.0
2020-07-01 11:30:00,409.86,409.95,408.68,409.39,16886.0,409.86,409.95,408.68,409.39,16886.0
2020-07-01 11:40:00,409.4,411.04,408.9,410.89,12790.0,409.4,411.04,408.9,410.89,12790.0
2020-07-01 11:50:00,410.86,411.65,410.8,411.41,19628.0,410.86,411.65,410.8,411.41,19628.0
2020-07-01 12:00:00,411.43,412.78,411.41,412.44,22566.0,411.43,412.78,411.41,412.44,22566.0
2020-07-01 12:10:00,412.36,412.36,411.51,411.6,15166.0,412.36,412.36,411.51,411.6,15166.0
2020-07-01 12:20:00,411.72,412.28,411.5,411.68,18520.0,411.72,412.28,411.5,411.68,18520.0
2020-07-01 12:30:00,411.83,412.24,411.14,411.65,16470.0,411.83,412.24,411.14,411.65,16470.0
2020-07-01 12:40:00,411.62,411.62,410.47,410.98,15934.0,411.62,411.62,410.47,410.98,15934.0
2020-07-01 12:50:00,410.99,412.07,410.25,412.07,11188.0,410.99,412.07,410.25,412.07,11188.0
2020-07-01 13:00:00,412.24,412.24,410.88,410.88,12457.0,412.24,412.24,410.88,410.88,12457.0
2020-07-01 13:10:00,410.5,411.46,409.76,411.08,20667.0,410.5,411.46,409.76,411.08,20667.0
2020-07-01 13:20:00,411.02,411.46,410.57,411.34,11787.0,411.02,411.46,410.57,411.34,11787.0
2020-07-01 13:30:00,411.37,413.53,411.37,413.52,24939.0,411.37,413.53,411.37,413.52,24939.0
2020-07-01 13:40:00,413.59,413.61,412.81,413.31,20167.0,413.59,413.61,412.81,413.31,20167.0
2020-07-01 13:50:00,413.3,414.14,413.03,414.14,21154.0,413.3,414.14,413.03,414.14,21154.0
2020-07-01 14:00:00,414.1,414.88,413.44,414.66,32772.0,414.1,414.88,413.44,414.66,32772.0
2020-07-01 14:10:00,414.71,415.81,414.15,415.6,43469.0,414.71,415.81,414.15,415.6,43469.0
2020-07-01 14:20:00,415.5,415.69,414.17,414.36,41227.0,415.5,415.69,414.17,414.36,41227.0
2020-07-01 14:30:00,414.35,414.92,413.0,413.87,29110.0,414.35,414.92,413.0,413.87,29110.0
2020-07-01 14:40:00,413.88,414.83,413.88,414.63,15140.0,413.88,414.83,413.88,414.63,15140.0
2020-07-01 14:50:00,414.64,415.14,414.54,414.85,22819.0,414.64,415.14,414.54,414.85,22819.0
2020-07-01 15:00:00,414.8,415.72,414.66,415.53,14476.0,414.8,415.72,414.66,415.53,14476.0
2020-07-01 15:10:00,415.53,415.64,414.97,415.57,13128.0,415.53,415.64,414.97,415.57,13128.0
2020-07-01 15:20:00,415.65,416.66,415.58,416.29,27227.0,415.65,416.66,415.58,416.29,27227.0
2020-07-01 15:30:00,416.42,417.53,416.08,416.83,25920.0,416.42,417.53,416.08,416.83,25920.0
2020-07-01 15:40:00,416.8,417.62,416.69,416.95,43451.0,416.8,417.62,416.69,416.95,43451.0
2020-07-01 15:50:00,416.87,417.13,416.32,416.79,109099.0,416.87,417.13,416.32,416.79,109099.0
2020-07-02 09:30:00,421.31,424.84,419.38,421.13,123516.0,421.31,424.84,419.38,421.13,123516.0
2020-07-02 09:40:00,421.26,421.95,416.0,416.34,65607.0,421.26,421.95,416.0,416.34,65607.0
2020-07-02 09:50:00,416.58,419.1,416.53,418.35,44117.0,416.58,419.1,416.53,418.35,44117.0
2020-07-02 10:00:00,417.97,419.6,417.81,419.46,18650.0,417.97,419.6,417.81,419.46,18650.0
2020-07-02 10:10:00,419.32,419.62,417.48,418.71,21227.0,419.32,419.62,417.48,418.71,21227.0
2020-07-02 10:20:00,418.77,419.62,417.76,418.08,18289.0,418.77,419.62,417.76,418.08,18289.0
2020-07-02 10:30:00,417.84,419.68,417.69,419.67,11043.0,417.84,419.68,417.69,419.67,11043.0
2020-07-02 10:40:00,419.62,422.4,417.92,421.81,34379.0,419.62,422.4,417.92,421.81,34379.0
2020-07-02 10:50:00,421.89,422.06,419.96,420.67,14557.0,421.89,422.06,419.96,420.67,14557.0
2020-07-02 11:00:00,420.87,420.94,418.33,420.05,15907.0,420.87,420.94,418.33,420.05,15907.0
2020-07-02 11:10:00,419.95,421.08,419.11,419.81,22269.0,419.95,421.08,419.11,419.81,22269.0
2020-07-02 11:20:00,419.47,419.47,416.5,416.5,9297.0,419.47,419.47,416.5,416.5,9297.0
2020-07-02 11:30:00,416.74,418.48,416.74,417.58,10306.0,416.74,418.48,416.74,417.58,10306.0
2020-07-02 11:40:00,417.17,418.88,417.16,418.35,5913.0,417.17,418.88,417.16,418.35,5913.0
2020-07-02 11:50:00,418.35,418.7,417.9,418.52,10993.0,418.35,418.7,417.9,418.52,10993.0
2020-07-02 12:00:00,418.44,418.44,416.93,417.85,15018.0,418.44,418.44,416.93,417.85,15018.0
2020-07-02 12:10:00,418.0,418.43,417.2,418.37,10670.0,418.0,418.43,417.2,418.37,10670.0
2020-07-02 12:20:00,418.12,419.18,418.11,418.89,9448.0,418.12,419.18,418.11,418.89,9448.0
2020-07-02 12:30:00,419.05,419.43,418.59,419.09,5088.0,419.05,419.43,418.59,419.09,5088.0
2020-07-02 12:40:00,419.01,419.49,418.7,418.89,8588.0,419.01,419.49,418.7,418.89,8588.0
2020-07-02 12:50:00,418.85,418.97,417.7,418.14,6254.0,418.85,418.97,417.7,418.14,6254.0
2020-07-02 13:00:00,418.25,419.38,417.99,419.18,7976.0,418.25,419.38,417.99,419.18,7976.0
2020-07-02 13:10:00,419.07,419.37,418.65,419.01,6423.0,419.07,419.37,418.65,419.01,6423.0
2020-07-02 13:20:00,419.02,419.43,418.56,418.71,9797.0,419.02,419.43,418.56,418.71,9797.0
2020-07-02 13:30:00,418.7,419.14,418.05,418.18,7547.0,418.7,419.14,418.05,418.18,7547.0
2020-07-02 13:40:00,418.42,418.81,418.23,418.79,8970.0,418.42,418.81,418.23,418.79,8970.0
2020-07-02 13:50:00,418.7,418.71,417.02,417.13,4252.0,418.7,418.71,417.02,417.13,4252.0
2020-07-02 14:00:00,417.02,417.6,416.74,416.96,11188.0,417.02,417.6,416.74,416.96,11188.0
2020-07-02 14:10:00,417.09,417.11,416.75,417.01,4111.0,417.09,417.11,416.75,417.01,4111.0
2020-07-02 14:20:00,416.87,417.25,416.59,416.59,8613.0,416.87,417.25,416.59,416.59,8613.0
2020-07-02 14:30:00,416.66,417.15,416.31,416.65,18181.0,416.66,417.15,416.31,416.65,18181.0
2020-07-02 14:40:00,416.76,416.96,416.56,416.56,11650.0,416.76,416.96,416.56,416.56,11650.0
2020-07-02 14:50:00,416.75,417.37,416.62,417.17,12013.0,416.75,417.37,416.62,417.17,12013.0
2020-07-02 15:00:00,417.26,417.4,416.68,416.8,10504.0,417.26,417.4,416.68,416.8,10504.0
2020-07-02 15:10:00,416.68,416.9,415.63,415.95,20718.0,416.68,416.9,415.63,415.95,20718.0
2020-07-02 15:20:00,416.03,416.83,415.98,416.15,14813.0,416.03,416.83,415.98,416.15,14813.0
2020-07-02 15:30:00,416.2,416.78,415.38,415.52,17029.0,416.2,416.78,415.38,415.52,17029.0
2020-07-02 15:40:00,415.51,415.54,414.32,414.32,39448.0,415.51,415.54,414.32,414.32,39448.0
2020-07-02 15:50:00,414.18,414.59,412.69,414.21,82567.0,414.18,414.59,412.69,414.21,82567.0
2020-07-06 09:30:00,419.29,420.15,417.32,417.75,68732.0,419.29,420.15,417.32,417.75,68732.0
2020-07-06 09:40:00,417.82,418.85,415.87,416.12,53204.0,417.82,418.85,415.87,416.12,53204.0
2020-07-06 09:50:00,416.56,417.99,415.01,417.75,39510.0,416.56,417.99,415.01,417.75,39510.0
2020-07-06 10:00:00,417.99,420.19,416.74,419.44,46587.0,417.99,420.19,416.74,419.44,46587.0
2020-07-06 10:10:00,419.43,421.9,419.12,421.9,45154.0,419.43,421.9,419.12,421.9,45154.0
2020-07-06 10:20:00,421.61,422.4,420.52,420.55,25323.0,421.61,422.4,420.52,420.55,25323.0
2020-07-06 10:30:00,420.74,421.55,420.55,420.96,40706.0,420.74,421.55,420.55,420.96,40706.0
2020-07-06 10:40:00,420.97,422.92,420.64,422.77,28530.0,420.97,422.92,420.64,422.77,28530.0
2020-07-06 10:50:00,422.77,423.83,422.22,423.83,20221.0,422.77,423.83,422.22,423.83,20221.0
2020-07-06 11:00:00,423.84,424.58,423.47,423.79,25462.0,423.84,424.58,423.47,423.79,25462.0
2020-07-06 11:10:00,423.82,424.84,423.81,424.34,20176.0,423.82,424.84,423.81,424.34,20176.0
2020-07-06 11:20:00,424.28,425.0,423.95,424.54,28505.0,424.28,425.0,423.95,424.54,28505.0
2020-07-06 11:30:00,424.62,424.64,423.35,423.57,13978.0,424.62,424.64,423.35,423.57,13978.0
2020-07-06 11:40:00,423.62,423.73,422.31,422.41,21432.0,423.62,423.73,422.31,422.41,21432.0
2020-07-06 11:50:00,422.28,422.76,420.26,420.29,21757.0,422.28,422.76,420.26,420.29,21757.0
2020-07-06 12:00:00,420.45,420.81,418.83,419.11,27025.0,420.45,420.81,418.83,419.11,27025.0
2020-07-06 12:10:00,419.21,420.08,418.45,418.73,22113.0,419.21,420.08,418.45,418.73,22113.0
2020-07-06 12:20:00,418.5,418.85,417.18,418.78,30558.0,418.5,418.85,417.18,418.78,30558.0
2020-07-06 12:30:00,418.78,419.42,418.4,419.35,19279.0,418.78,419.42,418.4,419.35,19279.0
2020-07-06 12:40:00,419.38,419.63,419.1,419.44,8082.0,419.38,419.63,419.1,419.44,8082.0
2020-07-06 12:50:00,419.32,419.49,418.58,418.71,16701.0,419.32,419.49,418.58,418.71,16701.0
2020-07-06 13:00:00,418.63,419.36,418.45,418.65,10363.0,418.63,419.36,418.45,418.65,10363.0
2020-07-06 13:10:00,418.75,418.86,417.66,417.67,50425.0,418.75,418.86,417.66,417.67,50425.0
2020-07-06 13:20:00,417.61,417.82,416.81,417.38,27071.0,417.61,417.82,416.81,417.38,27071.0
2020-07-06 13:30:00,417.64,418.53,417.45,417.48,12168.0,417.64,418.53,417.45,417.48,12168.0
2020-07-06 13:40:00,417.49,418.52,416.61,416.69,18053.0,417.49,418.52,416.61,416.69,18053.0
2020-07-06 13:50:00,416.6,416.83,415.53,415.96,17335.0,416.6,416.83,415.53,415.96,17335.0
2020-07-06 14:00:00,415.75,416.0,414.12,414.31,20771.0,415.75,416.0,414.12,414.31,20771.0
2020-07-06 14:10:00,414.31,414.57,413.32,413.64,16920.0,414.31,414.57,413.32,413.64,16920.0
2020-07-06 14:20:00,413.65,414.75,413.46,414.46,22103.0,413.65,414.75,413.46,414.46,22103.0
2020-07-06 14:30:00,414.53,415.61,414.4,414.51,16678.0,414.53,415.61,414.4,414.51,16678.0
2020-07-06 14:40:00,414.59,414.74,413.39,413.4,12562.0,414.59,414.74,413.39,413.4,12562.0
2020-07-06 14:50:00,413.43,413.73,412.97,413.66,16994.0,413.43,413.73,412.97,413.66,16994.0
2020-07-06 15:00:00,413.54,414.38,412.15,413.31,24838.0,413.54,414.38,412.15,413.31,24838.0
2020-07-06 15:10:00,413.17,414.24,413.0,414.09,10222.0,413.17,414.24,413.0,414.09,10222.0
2020-07-06 15:20:00,414.11,414.63,413.73,414.01,13805.0,414.11,414.63,413.73,414.01,13805.0
2020-07-06 15:30:00,414.17,417.32,414.17,416.52,49267.0,414.17,417.32,414.17,416.52,49267.0
2020-07-06 15:40:00,416.49,417.72,416.29,417.53,41251.0,416.49,417.72,416.29,417.53,41251.0
2020-07-06 15:50:00,417.72,417.86,415.55,416.43,84645.0,417.72,417.86,415.55,416.43,84645.0
2020-07-07 09:30:00,416.44,420.67,415.9,415.9,49816.0,416.44,420.67,415.9,415.9,49816.0
2020-07-07 09:40:00,416.61,419.22,416.48,418.23,22144.0,416.61,419.22,416.48,418.23,22144.0
2020-07-07 09:50:00,418.72,419.2,415.66,415.97,15131.0,418.72,419.2,415.66,415.97,15131.0
2020-07-07 10:00:00,416.23,417.45,415.31,417.15,33378.0,416.23,417.45,415.31,417.15,33378.0
2020-07-07 10:10:00,417.0,419.16,416.83,419.03,17825.0,417.0,419.16,416.83,419.03,17825.0
2020-07-07 10:20:00,418.93,419.53,418.24,419.48,17623.0,418.93,419.53,418.24,419.48,17623.0
2020-07-07 10:30:00,419.3,420.25,418.97,418.99,13329.0,419.3,420.25,418.97,418.99,13329.0
2020-07-07 10:40:00,419.02,421.23,419.02,420.02,17071.0,419.02,421.23,419.02,420.02,17071.0
2020-07-07 10:50:00,420.07,420.22,418.96,419.18,15411.0,420.07,420.22,418.96,419.18,15411.0
2020-07-07 11:00:00,419.22,420.12,419.21,419.63,11172.0,419.22,420.12,419.21,419.63,11172.0
2020-07-07 11:10:00,419.7,420.32,418.96,419.91,29397.0,419.7,420.32,418.96,419.91,29397.0
2020-07-07 11:20:00,419.94,421.08,419.78,420.07,17083.0,419.94,421.08,419.78,420.07,17083.0
2020-07-07 11:30:00,420.02,420.53,418.74,419.09,11533.0,420.02,420.53,418.74,419.09,11533.0
2020-07-07 11:40:00,419.11,419.58,418.7,419.51,6651.0,419.11,419.58,418.7,419.51,6651.0
2020-07-07 11:50:00,419.46,420.23,418.9,418.94,12183.0,419.46,420.23,418.9,418.94,12183.0
2020-07-07 12:00:00,419.17,419.53,418.0,418.2,20041.0,419.17,419.53,418.0,418.2,20041.0
2020-07-07 12:10:00,418.2,418.45,416.97,417.31,9524.0,418.2,418.45,416.97,417.31,9524.0
2020-07-07 12:20:00,417.41,417.59,416.35,416.52,13744.0,417.41,417.59,416.35,416.52,13744.0
2020-07-07 12:30:00,416.35,417.87,416.19,417.29,12318.0,416.35,417.87,416.19,417.29,12318.0
2020-07-07 12:40:00,417.13,417.26,415.63,416.08,19230.0,417.13,417.26,415.63,416.08,19230.0
2020-07-07 12:50:00,416.11,416.29,415.38,416.29,12486.0,416.11,416.29,415.38,416.29,12486.0
2020-07-07 13:00:00,416.05,416.41,414.75,414.93,11254.0,416.05,416.41,414.75,414.93,11254.0
2020-07-07 13:10:00,414.87,415.32,414.27,414.52,14239.0,414.87,415.32,414.27,414.52,14239.0
2020-07-07 13:20:00,414.42,414.67,413.65,414.5,19959.0,414.42,414.67,413.65,414.5,19959.0
2020-07-07 13:30:00,414.18,414.81,414.03,414.75,11401.0,414.18,414.81,414.03,414.75,11401.0
2020-07-07 13:40:00,414.5,415.35,414.35,414.85,11066.0,414.5,415.35,414.35,414.85,11066.0
2020-07-07 13:50:00,414.81,414.92,412.9,413.53,20604.0,414.81,414.92,412.9,413.53,20604.0
2020-07-07 14:00:00,413.48,413.66,412.86,413.53,17418.0,413.48,413.66,412.86,413.53,17418.0
2020-07-07 14:10:00,413.47,413.77,412.8,413.03,11289.0,413.47,413.77,412.8,413.03,11289.0
2020-07-07 14:20:00,413.07,413.13,412.22,412.25,13806.0,413.07,413.13,412.22,412.25,13806.0
2020-07-07 14:30:00,412.34,412.72,412.04,412.22,11566.0,412.34,412.72,412.04,412.22,11566.0
2020-07-07 14:40:00,412.42,413.81,412.26,413.54,13183.0,412.42,413.81,412.26,413.54,13183.0
2020-07-07 14:50:00,413.45,413.91,412.67,413.52,21694.0,413.45,413.91,412.67,413.52,21694.0
2020-07-07 15:00:00,413.54,413.54,412.28,412.47,13398.0,413.54,413.54,412.28,412.47,13398.0
2020-07-07 15:10:00,412.55,412.73,412.0,412.43,18975.0,412.55,412.73,412.0,412.43,18975.0
2020-07-07 15:20:00,412.56,413.53,412.43,412.95,12472.0,412.56,413.53,412.43,412.95,12472.0
2020-07-07 15:30:00,413.08,413.82,412.89,412.89,16819.0,413.08,413.82,412.89,412.89,16819.0
2020-07-07 15:40:00,413.04,413.25,411.9,412.46,32176.0,413.04,413.25,411.9,412.46,32176.0
2020-07-07 15:50:00,412.25,412.27,410.97,411.99,86816.0,412.25,412.27,410.97,411.99,86816.0
2020-07-08 09:30:00,415.7,420.59,415.5,419.71,62261.0,415.7,420.59,415.5,419.71,62261.0
2020-07-08 09:40:00,419.42,419.57,417.78,419.16,30376.0,419.42,419.57,417.78,419.16,30376.0
2020-07-08 09:50:00,419.28,420.32,418.01,419.78,64176.0,419.28,420.32,418.01,419.78,64176.0
2020-07-08 10:00:00,420.01,420.2,418.99,419.34,9670.0,420.01,420.2,418.99,419.34,9670.0
2020-07-08 10:10:00,419.66,421.12,419.29,420.59,27379.0,419.66,421.12,419.29,420.59,27379.0
2020-07-08 10:20:00,420.57,420.79,418.91,419.17,16891.0,420.57,420.79,418.91,419.17,16891.0
2020-07-08 10:30:00,418.9,421.32,418.9,421.1,18012.0,418.9,421.32,418.9,421.1,18012.0
2020-07-08 10:40:00,420.82,422.35,420.54,422.35,22273.0,420.82,422.35,420.54,422.35,22273.0
2020-07-08 10:50:00,422.25,423.78,422.1,423.44,18874.0,422.25,423.78,422.1,423.44,18874.0
2020-07-08 11:00:00,423.19,423.47,420.0,420.29,11611.0,423.19,423.47,420.0,420.29,11611.0
2020-07-08 11:10:00,420.3,421.48,419.29,419.29,11511.0,420.3,421.48,419.29,419.29,11511.0
2020-07-08 11:20:00,419.55,419.74,417.11,418.42,20426.0,419.55,419.74,417.11,418.42,20426.0
2020-07-08 11:30:00,418.43,419.74,418.28,419.72,10697.0,418.43,419.74,418.28,419.72,10697.0
2020-07-08 11:40:00,420.0,421.44,419.7,420.53,12221.0,420.0,421.44,419.7,420.53,12221.0
2020-07-08 11:50:00,420.41,422.56,419.91,422.13,35538.0,420.41,422.56,419.91,422.13,35538.0
2020-07-08 12:00:00,422.24,422.41,421.23,421.47,26134.0,422.24,422.41,421.23,421.47,26134.0
2020-07-08 12:10:00,421.58,423.55,421.58,423.55,28732.0,421.58,423.55,421.58,423.55,28732.0
2020-07-08 12:20:00,423.43,423.69,421.61,422.62,35673.0,423.43,423.69,421.61,422.62,35673.0
2020-07-08 12:30:00,422.73,423.58,422.67,423.51,14186.0,422.73,423.58,422.67,423.51,14186.0
2020-07-08 12:40:00,423.39,423.39,422.32,422.55,7555.0,423.39,423.39,422.32,422.55,7555.0
2020-07-08 12:50:00,422.65,424.49,422.48,424.45,31738.0,422.65,424.49,422.48,424.45,31738.0
2020-07-08 13:00:00,424.48,424.7,423.68,424.48,18411.0,424.48,424.7,423.68,424.48,18411.0
2020-07-08 13:10:00,424.33,424.5,423.75,424.25,19005.0,424.33,424.5,423.75,424.25,19005.0
2020-07-08 13:20:00,424.13,424.45,422.56,423.97,28003.0,424.13,424.45,422.56,423.97,28003.0
2020-07-08 13:30:00,424.0,424.84,423.82,424.54,15556.0,424.0,424.84,423.82,424.54,15556.0
2020-07-08 13:40:00,424.41,424.42,423.46,423.96,20444.0,424.41,424.42,423.46,423.96,20444.0
2020-07-08 13:50:00,423.93,424.21,422.22,423.16,16401.0,423.93,424.21,422.22,423.16,16401.0
2020-07-08 14:00:00,423.13,424.05,422.45,422.93,20558.0,423.13,424.05,422.45,422.93,20558.0
2020-07-08 14:10:00,422.9,424.29,422.9,423.53,16855.0,422.9,424.29,422.9,423.53,16855.0
2020-07-08 14:20:00,423.37,424.14,423.14,424.14,14496.0,423.37,424.14,423.14,424.14,14496.0
2020-07-08 14:30:00,424.1,424.11,423.41,424.04,22804.0,424.1,424.11,423.41,424.04,22804.0
2020-07-08 14:40:00,424.13,424.13,422.74,423.45,16389.0,424.13,424.13,422.74,423.45,16389.0
2020-07-08 14:50:00,423.43,425.0,422.78,424.54,17718.0,423.43,425.0,422.78,424.54,17718.0
2020-07-08 15:00:00,424.69,425.0,424.04,424.79,15757.0,424.69,425.0,424.04,424.79,15757.0
2020-07-08 15:10:00,424.97,425.85,424.79,425.65,29044.0,424.97,425.85,424.79,425.65,29044.0
2020-07-08 15:20:00,425.57,426.2,425.44,425.9,33994.0,425.57,426.2,425.44,425.9,33994.0
2020-07-08 15:30:00,426.02,426.78,423.75,423.92,28049.0,426.02,426.78,423.75,423.92,28049.0
2020-07-08 15:40:00,424.02,424.68,423.89,424.34,18246.0,424.02,424.68,423.89,424.34,18246.0
2020-07-08 15:50:00,424.33,425.64,423.71,425.14,50562.0,424.33,425.64,423.71,425.14,50562.0
2020-07-09 09:30:00,428.0,430.0,425.65,428.33,62145.0,428.0,430.0,425.65,428.33,62145.0
2020-07-09 09:40:00,427.14,429.12,424.39,425.32,27708.0,427.14,429.12,424.39,425.32,27708.0
2020-07-09 09:50:00,425.36,427.61,425.1,427.18,12585.0,425.36,427.61,425.1,427.18,12585.0
2020-07-09 10:00:00,427.48,430.83,427.47,429.37,22717.0,427.48,430.83,427.47,429.37,22717.0
2020-07-09 10:10:00,429.56,430.07,425.76,426.29,20013.0,429.56,430.07,425.76,426.29,20013.0
2020-07-09 10:20:00,426.15,427.84,425.82,426.58,15248.0,426.15,427.84,425.82,426.58,15248.0
2020-07-09 10:30:00,426.55,427.1,425.0,425.0,6818.0,426.55,427.1,425.0,425.0,6818.0
2020-07-09 10:40:00,424.75,424.76,421.0,421.23,24443.0,424.75,424.76,421.0,421.23,24443.0
2020-07-09 10:50:00,421.0,422.58,418.42,418.74,58241.0,421.0,422.58,418.42,418.74,58241.0
2020-07-09 11:00:00,418.63,419.82,416.71,419.0,26651.0,418.63,419.82,416.71,419.0,26651.0
2020-07-09 11:10:00,419.17,419.98,415.6,415.97,39557.0,419.17,419.98,415.6,415.97,39557.0
2020-07-09 11:20:00,416.16,418.01,416.16,417.76,19374.0,416.16,418.01,416.16,417.76,19374.0
2020-07-09 11:30:00,417.63,418.83,417.19,418.64,18816.0,417.63,418.83,417.19,418.64,18816.0
2020-07-09 11:40:00,418.62,418.85,416.64,417.49,20160.0,418.62,418.85,416.64,417.49,20160.0
2020-07-09 11:50:00,417.72,419.36,417.51,419.16,18253.0,417.72,419.36,417.51,419.16,18253.0
2020-07-09 12:00:00,419.04,421.04,418.88,420.75,25041.0,419.04,421.04,418.88,420.75,25041.0
2020-07-09 12:10:00,420.75,420.78,419.63,420.67,14107.0,420.75,420.78,419.63,420.67,14107.0
2020-07-09 12:20:00,420.67,420.68,418.68,419.72,14218.0,420.67,420.68,418.68,419.72,14218.0
2020-07-09 12:30:00,419.59,419.7,418.74,419.05,11271.0,419.59,419.7,418.74,419.05,11271.0
2020-07-09 12:40:00,419.14,420.55,419.14,420.25,20109.0,419.14,420.55,419.14,420.25,20109.0
2020-07-09 12:50:00,420.08,421.36,419.81,421.36,17699.0,420.08,421.36,419.81,421.36,17699.0
2020-07-09 13:00:00,421.26,423.2,421.26,423.17,11863.0,421.26,423.2,421.26,423.17,11863.0
2020-07-09 13:10:00,423.16,423.88,422.96,423.34,13580.0,423.16,423.88,422.96,423.34,13580.0
2020-07-09 13:20:00,423.18,423.18,421.81,422.41,4520.0,423.18,423.18,421.81,422.41,4520.0
2020-07-09 13:30:00,422.54,423.75,422.54,423.13,3910.0,422.54,423.75,422.54,423.13,3910.0
2020-07-09 13:40:00,423.37,423.96,422.57,422.77,5103.0,423.37,423.96,422.57,422.77,5103.0
2020-07-09 13:50:00,423.42,423.61,422.83,423.04,4580.0,423.42,423.61,422.83,423.04,4580.0
2020-07-09 14:00:00,423.13,424.81,423.02,424.6,9679.0,423.13,424.81,423.02,424.6,9679.0
2020-07-09 14:10:00,424.73,425.68,424.57,425.36,7448.0,424.73,425.68,424.57,425.36,7448.0
2020-07-09 14:20:00,425.57,427.0,425.46,426.68,16745.0,425.57,427.0,425.46,426.68,16745.0
2020-07-09 14:30:00,426.71,426.71,424.68,425.57,8262.0,426.71,426.71,424.68,425.57,8262.0
2020-07-09 14:40:00,425.18,425.97,425.18,425.83,8674.0,425.18,425.97,425.18,425.83,8674.0
2020-07-09 14:50:00,425.73,427.0,425.55,426.8,9495.0,425.73,427.0,425.55,426.8,9495.0
2020-07-09 15:00:00,426.65,427.99,426.65,427.15,30805.0,426.65,427.99,426.65,427.15,30805.0
2020-07-09 15:10:00,427.12,427.53,426.03,426.58,21780.0,427.12,427.53,426.03,426.58,21780.0
2020-07-09 15:20:00,426.37,426.49,424.69,424.7,20060.0,426.37,426.49,424.69,424.7,20060.0
2020-07-09 15:30:00,424.75,426.17,423.66,426.0,48630.0,424.75,426.17,423.66,426.0,48630.0
2020-07-09 15:40:00,426.03,427.7,425.38,427.01,39352.0,426.03,427.7,425.38,427.01,39352.0
2020-07-09 15:50:00,426.81,427.5,426.15,426.37,50798.0,426.81,427.5,426.15,426.37,50798.0
2020-07-10 09:30:00,426.5,427.78,421.51,422.59,36770.0,426.5,427.78,421.51,422.59,36770.0
2020-07-10 09:40:00,422.52,424.49,422.51,424.08,8621.0,422.52,424.49,422.51,424.08,8621.0
2020-07-10 09:50:00,425.0,425.47,422.37,423.78,12931.0,425.0,425.47,422.37,423.78,12931.0
2020-07-10 10:00:00,423.98,423.98,421.58,423.01,14266.0,423.98,423.98,421.58,423.01,14266.0
2020-07-10 10:10:00,423.19,424.65,423.14,424.0,18139.0,423.19,424.65,423.14,424.0,18139.0
2020-07-10 10:20:00,423.69,424.86,423.17,423.17,14633.0,423.69,424.86,423.17,423.17,14633.0
2020-07-10 10:30:00,423.53,423.53,421.87,422.26,9340.0,423.53,423.53,421.87,422.26,9340.0
2020-07-10 10:40:00,422.3,422.85,421.72,422.1,8212.0,422.3,422.85,421.72,422.1,8212.0
2020-07-10 10:50:00,422.11,423.04,421.92,422.83,8753.0,422.11,423.04,421.92,422.83,8753.0
2020-07-10 11:00:00,422.99,423.19,422.2,422.2,13419.0,422.99,423.19,422.2,422.2,13419.0
2020-07-10 11:10:00,422.5,422.5,420.77,421.39,19838.0,422.5,422.5,420.77,421.39,19838.0
2020-07-10 11:20:00,421.47,422.33,421.35,421.9,14235.0,421.47,422.33,421.35,421.9,14235.0
2020-07-10 11:30:00,421.51,422.39,421.3,422.06,10682.0,421.51,422.39,421.3,422.06,10682.0
2020-07-10 11:40:00,422.13,422.25,421.57,422.01,7798.0,422.13,422.25,421.57,422.01,7798.0
2020-07-10 11:50:00,422.0,422.25,421.47,422.06,9898.0,422.0,422.25,421.47,422.06,9898.0
2020-07-10 12:00:00,422.04,422.42,421.7,422.11,9866.0,422.04,422.42,421.7,422.11,9866.0
2020-07-10 12:10:00,422.24,422.31,421.62,421.62,12672.0,422.24,422.31,421.62,421.62,12672.0
2020-07-10 12:20:00,421.94,422.0,420.98,421.34,8528.0,421.94,422.0,420.98,421.34,8528.0
2020-07-10 12:30:00,421.01,422.52,420.95,422.27,3735.0,421.01,422.52,420.95,422.27,3735.0
2020-07-10 12:40:00,422.01,422.52,421.61,421.93,38439.0,422.01,422.52,421.61,421.93,38439.0
2020-07-10 12:50:00,421.87,422.24,421.51,422.18,22859.0,421.87,422.24,421.51,422.18,22859.0
2020-07-10 13:00:00,422.32,422.52,421.87,422.49,12090.0,422.32,422.52,421.87,422.49,12090.0
2020-07-10 13:10:00,422.53,423.09,422.27,423.09,26872.0,422.53,423.09,422.27,423.09,26872.0
2020-07-10 13:20:00,423.12,424.0,422.98,423.79,17556.0,423.12,424.0,422.98,423.79,17556.0
2020-07-10 13:30:00,423.62,424.24,423.62,423.78,14961.0,423.62,424.24,423.62,423.78,14961.0
2020-07-10 13:40:00,423.89,424.13,423.09,423.35,11650.0,423.89,424.13,423.09,423.35,11650.0
2020-07-10 13:50:00,423.42,423.79,421.96,422.1,9511.0,423.42,423.79,421.96,422.1,9511.0
2020-07-10 14:00:00,422.13,422.22,421.09,421.09,22750.0,422.13,422.22,421.09,421.09,22750.0
2020-07-10 14:10:00,421.25,421.5,420.25,420.59,12979.0,421.25,421.5,420.25,420.59,12979.0
2020-07-10 14:20:00,420.47,420.81,419.46,420.8,15889.0,420.47,420.81,419.46,420.8,15889.0
2020-07-10 14:30:00,420.67,421.34,420.51,421.34,6126.0,420.67,421.34,420.51,421.34,6126.0
2020-07-10 14:40:00,421.29,421.61,420.73,420.81,8290.0,421.29,421.61,420.73,420.81,8290.0
2020-07-10 14:50:00,421.0,421.18,420.44,421.15,10387.0,421.0,421.18,420.44,421.15,10387.0
2020-07-10 15:00:00,421.01,421.37,420.95,421.03,10213.0,421.01,421.37,420.95,421.03,10213.0
2020-07-10 15:10:00,421.03,421.53,420.88,421.53,17648.0,421.03,421.53,420.88,421.53,17648.0
2020-07-10 15:20:00,421.53,421.75,421.28,421.52,12125.0,421.53,421.75,421.28,421.52,12125.0
2020-07-10 15:30:00,421.46,422.5,421.28,421.95,21836.0,421.46,422.5,421.28,421.95,21836.0
2020-07-10 15:40:00,421.98,422.4,421.27,422.26,43067.0,421.98,422.4,421.27,422.26,43067.0
2020-07-10 15:50:00,422.95,423.31,421.36,422.58,130709.0,422.95,423.31,421.36,422.58,130709.0
2020-07-13 09:30:00,425.0,427.78,424.79,425.05,44455.0,425.0,427.78,424.79,425.05,44455.0
2020-07-13 09:40:00,424.8,426.88,423.53,424.7,16366.0,424.8,426.88,423.53,424.7,16366.0
2020-07-13 09:50:00,424.11,424.75,422.39,422.89,11447.0,424.11,424.75,422.39,422.89,11447.0
2020-07-13 10:00:00,423.37,423.49,421.41,421.94,12764.0,423.37,423.49,421.41,421.94,12764.0
2020-07-13 10:10:00,422.12,422.22,420.31,420.64,9684.0,422.12,422.22,420.31,420.64,9684.0
2020-07-13 10:20:00,420.51,420.75,419.11,420.33,23989.0,420.51,420.75,419.11,420.33,23989.0
2020-07-13 10:30:00,420.47,420.73,419.49,420.06,15925.0,420.47,420.73,419.49,420.06,15925.0
2020-07-13 10:40:00,419.97,420.84,419.57,420.39,10013.0,419.97,420.84,419.57,420.39,10013.0
2020-07-13 10:50:00,420.31,420.76,419.94,420.34,9687.0,420.31,420.76,419.94,420.34,9687.0
2020-07-13 11:00:00,420.45,421.79,420.0,420.54,13373.0,420.45,421.79,420.0,420.54,13373.0
2020-07-13 11:10:00,420.52,420.67,419.33,419.5,12046.0,420.52,420.67,419.33,419.5,12046.0
2020-07-13 11:20:00,419.42,420.53,418.48,420.01,16497.0,419.42,420.53,418.48,420.01,16497.0
2020-07-13 11:30:00,420.22,421.28,420.17,420.53,14087.0,420.22,421.28,420.17,420.53,14087.0
2020-07-13 11:40:00,420.47,420.91,418.59,419.24,13206.0,420.47,420.91,418.59,419.24,13206.0
2020-07-13 11:50:00,419.56,420.29,419.1,420.16,7096.0,419.56,420.29,419.1,420.16,7096.0
2020-07-13 12:00:00,420.16,421.16,420.14,421.01,8544.0,420.16,421.16,420.14,421.01,8544.0
2020-07-13 12:10:00,420.87,420.87,420.09,420.61,5050.0,420.87,420.87,420.09,420.61,5050.0
2020-07-13 12:20:00,420.8,421.48,420.67,421.06,5435.0,420.8,421.48,420.67,421.06,5435.0
2020-07-13 12:30:00,420.94,420.94,419.12,419.4,7610.0,420.94,420.94,419.12,419.4,7610.0
2020-07-13 12:40:00,419.24,419.24,417.83,417.93,17062.0,419.24,419.24,417.83,417.93,17062.0
2020-07-13 12:50:00,418.05,418.46,417.68,417.72,7596.0,418.05,418.46,417.68,417.72,7596.0
2020-07-13 13:00:00,417.61,418.54,417.61,417.98,6738.0,417.61,418.54,417.61,417.98,6738.0
2020-07-13 13:10:00,417.91,418.48,417.4,418.48,6540.0,417.91,418.48,417.4,418.48,6540.0
2020-07-13 13:20:00,418.42,419.59,418.41,419.55,4664.0,418.42,419.59,418.41,419.55,4664.0
2020-07-13 13:30:00,419.77,419.99,418.7,418.81,5717.0,419.77,419.99,418.7,418.81,5717.0
2020-07-13 13:40:00,418.7,418.7,416.95,417.08,8506.0,418.7,418.7,416.95,417.08,8506.0
2020-07-13 13:50:00,417.25,417.38,416.33,416.43,9902.0,417.25,417.38,416.33,416.43,9902.0
2020-07-13 14:00:00,416.61,416.62,411.75,412.5,45040.0,416.61,416.62,411.75,412.5,45040.0
2020-07-13 14:10:00,413.05,414.43,412.0,414.32,37663.0,413.05,414.43,412.0,414.32,37663.0
2020-07-13 14:20:00,414.19,414.39,410.26,410.7,25204.0,414.19,414.39,410.26,410.7,25204.0
2020-07-13 14:30:00,410.68,411.07,406.6,409.81,61820.0,410.68,411.07,406.6,409.81,61820.0
2020-07-13 14:40:00,410.22,411.38,409.22,410.75,30592.0,410.22,411.38,409.22,410.75,30592.0
2020-07-13 14:50:00,410.95,411.62,409.98,411.12,21716.0,410.95,411.62,409.98,411.12,21716.0
2020-07-13 15:00:00,410.98,411.21,406.41,406.46,30361.0,410.98,411.21,406.41,406.46,30361.0
2020-07-13 15:10:00,406.44,407.48,405.02,405.45,32608.0,406.44,407.48,405.02,405.45,32608.0
2020-07-13 15:20:00,405.32,405.97,403.75,404.69,55651.0,405.32,405.97,403.75,404.69,55651.0
2020-07-13 15:30:00,404.84,404.87,399.47,402.48,87770.0,404.84,404.87,399.47,402.48,87770.0
2020-07-13 15:40:00,402.19,404.65,401.72,402.04,42605.0,402.19,404.65,401.72,402.04,42605.0
2020-07-13 15:50:00,401.83,402.64,400.7,401.87,99550.0,401.83,402.64,400.7,401.87,99550.0
2020-07-14 09:30:00,400.0,405.64,397.6,402.51,72987.0,400.0,405.64,397.6,402.51,72987.0
2020-07-14 09:40:00,402.71,405.64,398.96,399.48,17522.0,402.71,405.64,398.96,399.48,17522.0
2020-07-14 09:50:00,399.37,399.37,391.62,396.63,57829.0,399.37,399.37,391.62,396.63,57829.0
2020-07-14 10:00:00,396.58,398.26,394.33,395.08,36646.0,396.58,398.26,394.33,395.08,36646.0
2020-07-14 10:10:00,395.39,396.68,390.84,394.0,45089.0,395.39,396.68,390.84,394.0,45089.0
2020-07-14 10:20:00,395.14,399.15,394.39,399.15,62200.0,395.14,399.15,394.39,399.15,62200.0
2020-07-14 10:30:00,399.25,403.08,398.93,401.97,54505.0,399.25,403.08,398.93,401.97,54505.0
2020-07-14 10:40:00,401.42,404.46,401.42,404.32,41388.0,401.42,404.46,401.42,404.32,41388.0
2020-07-14 10:50:00,404.39,406.24,402.78,403.04,36135.0,404.39,406.24,402.78,403.04,36135.0
2020-07-14 11:00:00,403.34,404.43,401.26,403.41,28317.0,403.34,404.43,401.26,403.41,28317.0
2020-07-14 11:10:00,403.45,405.05,401.29,404.11,16785.0,403.45,405.05,401.29,404.11,16785.0
2020-07-14 11:20:00,404.19,405.55,403.77,405.12,12065.0,404.19,405.55,403.77,405.12,12065.0
2020-07-14 11:30:00,404.86,406.46,404.02,406.16,14354.0,404.86,406.46,404.02,406.16,14354.0
2020-07-14 11:40:00,405.97,408.0,405.66,406.33,12025.0,405.97,408.0,405.66,406.33,12025.0
2020-07-14 11:50:00,406.03,406.99,404.1,404.69,8309.0,406.03,406.99,404.1,404.69,8309.0
2020-07-14 12:00:00,404.78,406.72,404.64,405.94,30222.0,404.78,406.72,404.64,405.94,30222.0
2020-07-14 12:10:00,406.44,408.42,405.77,408.36,9256.0,406.44,408.42,405.77,408.36,9256.0
2020-07-14 12:20:00,408.18,409.6,407.8,408.13,13203.0,408.18,409.6,407.8,408.13,13203.0
2020-07-14 12:30:00,408.41,409.1,407.6,408.01,9599.0,408.41,409.1,407.6,408.01,9599.0
2020-07-14 12:40:00,408.27,408.32,406.77,408.09,7964.0,408.27,408.32,406.77,408.09,7964.0
2020-07-14 12:50:00,408.1,408.1,405.44,405.86,11583.0,408.1,408.1,405.44,405.86,11583.0
2020-07-14 13:00:00,406.06,406.41,405.03,405.7,12374.0,406.06,406.41,405.03,405.7,12374.0
2020-07-14 13:10:00,406.0,407.71,405.66,407.02,6382.0,406.0,407.71,405.66,407.02,6382.0
2020-07-14 13:20:00,406.65,408.5,406.65,407.42,11271.0,406.65,408.5,406.65,407.42,11271.0
2020-07-14 13:30:00,407.67,409.14,407.67,409.03,14727.0,407.67,409.14,407.67,409.03,14727.0
2020-07-14 13:40:00,408.73,409.76,408.61,409.39,11367.0,408.73,409.76,408.61,409.39,11367.0
2020-07-14 13:50:00,409.45,410.97,408.08,409.34,16811.0,409.45,410.97,408.08,409.34,16811.0
2020-07-14 14:00:00,408.83,410.45,408.61,409.13,9784.0,408.83,410.45,408.61,409.13,9784.0
2020-07-14 14:10:00,409.59,411.42,409.19,411.04,9845.0,409.59,411.42,409.19,411.04,9845.0
2020-07-14 14:20:00,410.82,411.5,410.3,410.94,14145.0,410.82,411.5,410.3,410.94,14145.0
2020-07-14 14:30:00,411.34,411.34,408.84,408.84,17103.0,411.34,411.34,408.84,408.84,17103.0
2020-07-14 14:40:00,408.79,410.16,407.74,408.4,13450.0,408.79,410.16,407.74,408.4,13450.0
2020-07-14 14:50:00,408.5,409.85,407.68,408.93,13574.0,408.5,409.85,407.68,408.93,13574.0
2020-07-14 15:00:00,409.5,409.5,407.09,407.28,9703.0,409.5,409.5,407.09,407.28,9703.0
2020-07-14 15:10:00,407.6,407.69,405.98,406.64,6416.0,407.6,407.69,405.98,406.64,6416.0
2020-07-14 15:20:00,407.35,409.68,407.16,408.7,10511.0,407.35,409.68,407.16,408.7,10511.0
2020-07-14 15:30:00,408.75,409.16,408.09,409.06,9768.0,408.75,409.16,408.09,409.06,9768.0
2020-07-14 15:40:00,408.95,411.99,408.9,411.56,34578.0,408.95,411.99,408.9,411.56,34578.0
2020-07-14 15:50:00,411.68,413.81,411.68,413.01,86674.0,411.68,413.81,411.68,413.01,86674.0
2020-07-15 09:30:00,422.89,424.04,415.74,422.47,168924.0,422.89,424.04,415.74,422.47,168924.0
2020-07-15 09:40:00,422.71,425.96,420.36,425.42,101492.0,422.71,425.96,420.36,425.42,101492.0
2020-07-15 09:50:00,425.26,425.75,419.5,420.74,43883.0,425.26,425.75,419.5,420.74,43883.0
2020-07-15 10:00:00,421.76,423.11,420.19,421.42,47842.0,421.76,423.11,420.19,421.42,47842.0
2020-07-15 10:10:00,421.69,422.0,419.47,421.5,45001.0,421.69,422.0,419.47,421.5,45001.0
2020-07-15 10:20:00,421.89,423.03,420.76,421.88,16067.0,421.89,423.03,420.76,421.88,16067.0
2020-07-15 10:30:00,421.73,422.33,420.72,421.97,14033.0,421.73,422.33,420.72,421.97,14033.0
2020-07-15 10:40:00,421.83,423.52,421.2,423.08,15953.0,421.83,423.52,421.2,423.08,15953.0
2020-07-15 10:50:00,423.11,424.77,422.8,423.84,57866.0,423.11,424.77,422.8,423.84,57866.0
2020-07-15 11:00:00,423.95,425.55,423.49,424.61,110379.0,423.95,425.55,423.49,424.61,110379.0
2020-07-15 11:10:00,424.69,425.17,421.71,423.26,26508.0,424.69,425.17,421.71,423.26,26508.0
2020-07-15 11:20:00,422.79,422.98,420.93,422.04,26855.0,422.79,422.98,420.93,422.04,26855.0
2020-07-15 11:30:00,421.85,422.63,419.65,419.65,15706.0,421.85,422.63,419.65,419.65,15706.0
2020-07-15 11:40:00,419.31,420.91,417.4,418.08,20986.0,419.31,420.91,417.4,418.08,20986.0
2020-07-15 11:50:00,418.26,420.48,416.74,416.96,27869.0,418.26,420.48,416.74,416.96,27869.0
2020-07-15 12:00:00,416.95,418.4,416.3,417.23,19187.0,416.95,418.4,416.3,417.23,19187.0
2020-07-15 12:10:00,417.16,419.61,416.44,419.46,19333.0,417.16,419.61,416.44,419.46,19333.0
2020-07-15 12:20:00,419.43,420.09,417.13,418.29,27290.0,419.43,420.09,417.13,418.29,27290.0
2020-07-15 12:30:00,418.24,418.56,416.56,416.97,15729.0,418.24,418.56,416.56,416.97,15729.0
2020-07-15 12:40:00,417.1,419.29,416.87,418.81,6904.0,417.1,419.29,416.87,418.81,6904.0
2020-07-15 12:50:00,418.79,419.96,418.54,419.78,12213.0,418.79,419.96,418.54,419.78,12213.0
2020-07-15 13:00:00,419.69,419.81,417.65,418.81,17925.0,419.69,419.81,417.65,418.81,17925.0
2020-07-15 13:10:00,418.84,419.79,418.07,418.4,10506.0,418.84,419.79,418.07,418.4,10506.0
2020-07-15 13:20:00,418.6,418.86,417.17,418.24,19983.0,418.6,418.86,417.17,418.24,19983.0
2020-07-15 13:30:00,418.55,419.87,418.42,419.31,14060.0,418.55,419.87,418.42,419.31,14060.0
2020-07-15 13:40:00,419.2,421.67,419.2,420.88,29962.0,419.2,421.67,419.2,420.88,29962.0
2020-07-15 13:50:00,420.83,422.02,420.83,420.94,10183.0,420.83,422.02,420.83,420.94,10183.0
2020-07-15 14:00:00,420.84,423.84,420.71,423.5,18384.0,420.84,423.84,420.71,423.5,18384.0
2020-07-15 14:10:00,423.69,424.79,423.52,424.02,24035.0,423.69,424.79,423.52,424.02,24035.0
2020-07-15 14:20:00,424.08,425.39,423.96,424.92,20970.0,424.08,425.39,423.96,424.92,20970.0
2020-07-15 14:30:00,424.92,425.73,424.08,424.64,26876.0,424.92,425.73,424.08,424.64,26876.0
2020-07-15 14:40:00,424.63,425.35,424.06,424.72,32661.0,424.63,425.35,424.06,424.72,32661.0
2020-07-15 14:50:00,424.84,424.94,422.29,422.37,34286.0,424.84,424.94,422.29,422.37,34286.0
2020-07-15 15:00:00,422.25,422.84,420.3,421.32,17528.0,422.25,422.84,420.3,421.32,17528.0
2020-07-15 15:10:00,421.35,421.9,420.18,421.9,14867.0,421.35,421.9,420.18,421.9,14867.0
2020-07-15 15:20:00,421.84,422.53,420.36,422.0,21951.0,421.84,422.53,420.36,422.0,21951.0
2020-07-15 15:30:00,422.04,424.02,421.91,422.55,39416.0,422.04,424.02,421.91,422.55,39416.0
2020-07-15 15:40:00,422.53,423.35,421.67,423.29,26727.0,422.53,423.35,421.67,423.29,26727.0
2020-07-15 15:50:00,423.15,424.04,422.01,423.35,90700.0,423.15,424.04,422.01,423.35,90700.0
2020-07-16 09:30:00,416.06,418.27,412.21,417.23,69566.0,416.06,418.27,412.21,417.23,69566.0
2020-07-16 09:40:00,417.07,418.0,414.82,416.28,32076.0,417.07,418.0,414.82,416.28,32076.0
2020-07-16 09:50:00,416.0,416.7,412.63,412.68,40098.0,416.0,416.7,412.63,412.68,40098.0
2020-07-16 10:00:00,412.83,412.97,409.47,411.54,35874.0,412.83,412.97,409.47,411.54,35874.0
2020-07-16 10:10:00,411.78,411.97,409.5,410.28,20552.0,411.78,411.97,409.5,410.28,20552.0
2020-07-16 10:20:00,410.0,411.37,409.67,411.05,32611.0,410.0,411.37,409.67,411.05,32611.0
2020-07-16 10:30:00,410.91,411.6,409.78,410.1,11502.0,410.91,411.6,409.78,410.1,11502.0
2020-07-16 10:40:00,410.09,410.95,409.5,409.85,22868.0,410.09,410.95,409.5,409.85,22868.0
2020-07-16 10:50:00,409.79,410.23,406.69,407.22,29794.0,409.79,410.23,406.69,407.22,29794.0
2020-07-16 11:00:00,407.52,407.52,405.84,406.49,23197.0,407.52,407.52,405.84,406.49,23197.0
2020-07-16 11:10:00,406.23,406.83,404.56,404.91,46789.0,406.23,406.83,404.56,404.91,46789.0
2020-07-16 11:20:00,405.0,408.28,404.49,407.8,42935.0,405.0,408.28,404.49,407.8,42935.0
2020-07-16 11:30:00,407.66,408.74,407.16,408.55,26151.0,407.66,408.74,407.16,408.55,26151.0
2020-07-16 11:40:00,408.6,408.6,407.78,408.1,13566.0,408.6,408.6,407.78,408.1,13566.0
2020-07-16 11:50:00,408.25,409.0,407.87,408.58,16589.0,408.25,409.0,407.87,408.58,16589.0
2020-07-16 12:00:00,408.99,410.0,408.43,409.99,17498.0,408.99,410.0,408.43,409.99,17498.0
2020-07-16 12:10:00,410.04,410.18,409.67,409.92,19283.0,410.04,410.18,409.67,409.92,19283.0
2020-07-16 12:20:00,409.99,410.15,408.58,408.85,45862.0,409.99,410.15,408.58,408.85,45862.0
2020-07-16 12:30:00,409.03,409.23,408.31,408.93,10417.0,409.03,409.23,408.31,408.93,10417.0
2020-07-16 12:40:00,409.14,409.36,408.34,408.54,19548.0,409.14,409.36,408.34,408.54,19548.0
2020-07-16 12:50:00,408.57,410.84,408.27,409.76,26859.0,408.57,410.84,408.27,409.76,26859.0
2020-07-16 13:00:00,410.05,411.96,410.05,411.15,16819.0,410.05,411.96,410.05,411.15,16819.0
2020-07-16 13:10:00,411.29,412.5,411.06,411.71,16023.0,411.29,412.5,411.06,411.71,16023.0
2020-07-16 13:20:00,411.8,412.13,410.4,411.87,10499.0,411.8,412.13,410.4,411.87,10499.0
2020-07-16 13:30:00,411.69,412.04,411.37,411.55,9809.0,411.69,412.04,411.37,411.55,9809.0
2020-07-16 13:40:00,411.46,411.9,410.74,411.69,12195.0,411.46,411.9,410.74,411.69,12195.0
2020-07-16 13:50:00,411.83,414.02,411.83,413.79,28748.0,411.83,414.02,411.83,413.79,28748.0
2020-07-16 14:00:00,413.45,415.15,413.23,414.98,17699.0,413.45,415.15,413.23,414.98,17699.0
2020-07-16 14:10:00,414.98,415.18,414.8,415.14,11145.0,414.98,415.18,414.8,415.14,11145.0
2020-07-16 14:20:00,415.14,415.51,414.98,415.19,6029.0,415.14,415.51,414.98,415.19,6029.0
2020-07-16 14:30:00,415.54,416.93,415.49,416.56,16385.0,415.54,416.93,415.49,416.56,16385.0
2020-07-16 14:40:00,416.36,416.71,414.94,414.98,5260.0,416.36,416.71,414.94,414.98,5260.0
2020-07-16 14:50:00,414.85,415.33,413.93,413.97,6501.0,414.85,415.33,413.93,413.97,6501.0
2020-07-16 15:00:00,413.84,413.84,412.46,413.33,23026.0,413.84,413.84,412.46,413.33,23026.0
2020-07-16 15:10:00,413.11,413.17,412.21,412.55,9614.0,413.11,413.17,412.21,412.55,9614.0
2020-07-16 15:20:00,412.73,414.03,412.6,414.02,8243.0,412.73,414.03,412.6,414.02,8243.0
2020-07-16 15:30:00,413.99,415.33,413.67,415.05,11787.0,413.99,415.33,413.67,415.05,11787.0
2020-07-16 15:40:00,414.96,414.96,413.4,414.19,19083.0,414.96,414.96,413.4,414.19,19083.0
2020-07-16 15:50:00,413.41,414.51,413.0,413.83,46831.0,413.41,414.51,413.0,413.83,46831.0
2020-07-17 09:30:00,415.75,418.0,414.85,416.56,66482.0,415.75,418.0,414.85,416.56,66482.0
2020-07-17 09:40:00,415.62,415.62,411.45,412.3,14012.0,415.62,415.62,411.45,412.3,14012.0
2020-07-17 09:50:00,411.66,414.59,411.66,413.8,27441.0,411.66,414.59,411.66,413.8,27441.0
2020-07-17 10:00:00,413.77,416.24,413.37,415.29,20535.0,413.77,416.24,413.37,415.29,20535.0
2020-07-17 10:10:00,415.16,415.41,413.95,414.21,42411.0,415.16,415.41,413.95,414.21,42411.0
2020-07-17 10:20:00,414.44,414.96,412.45,413.04,18922.0,414.44,414.96,412.45,413.04,18922.0
2020-07-17 10:30:00,412.86,414.39,411.81,413.51,15012.0,412.86,414.39,411.81,413.51,15012.0
2020-07-17 10:40:00,413.13,413.82,412.68,413.54,4608.0,413.13,413.82,412.68,413.54,4608.0
2020-07-17 10:50:00,413.47,415.25,413.47,414.83,10530.0,413.47,415.25,413.47,414.83,10530.0
2020-07-17 11:00:00,414.97,416.01,414.85,416.01,15657.0,414.97,416.01,414.85,416.01,15657.0
2020-07-17 11:10:00,416.51,416.62,415.3,416.35,14737.0,416.51,416.62,415.3,416.35,14737.0
2020-07-17 11:20:00,416.42,417.0,416.03,416.95,25965.0,416.42,417.0,416.03,416.95,25965.0
2020-07-17 11:30:00,416.96,417.4,416.19,416.5,35568.0,416.96,417.4,416.19,416.5,35568.0
2020-07-17 11:40:00,416.4,416.85,415.17,415.5,7537.0,416.4,416.85,415.17,415.5,7537.0
2020-07-17 11:50:00,415.4,416.73,415.36,416.43,9291.0,415.4,416.73,415.36,416.43,9291.0
2020-07-17 12:00:00,416.33,417.95,416.12,417.72,12303.0,416.33,417.95,416.12,417.72,12303.0
2020-07-17 12:10:00,417.78,417.86,417.21,417.37,4827.0,417.78,417.86,417.21,417.37,4827.0
2020-07-17 12:20:00,417.46,418.85,417.16,418.55,25853.0,417.46,418.85,417.16,418.55,25853.0
2020-07-17 12:30:00,418.54,419.03,418.15,418.63,5259.0,418.54,419.03,418.15,418.63,5259.0
2020-07-17 12:40:00,418.76,419.24,418.76,419.03,3887.0,418.76,419.24,418.76,419.03,3887.0
2020-07-17 12:50:00,419.4,419.4,417.82,418.22,5249.0,419.4,419.4,417.82,418.22,5249.0
2020-07-17 13:00:00,418.34,418.98,417.57,418.72,4847.0,418.34,418.98,417.57,418.72,4847.0
2020-07-17 13:10:00,418.71,418.75,417.32,418.3,9407.0,418.71,418.75,417.32,418.3,9407.0
2020-07-17 13:20:00,418.41,419.6,418.25,418.89,6833.0,418.41,419.6,418.25,418.89,6833.0
2020-07-17 13:30:00,419.0,419.0,418.49,418.72,3651.0,419.0,419.0,418.49,418.72,3651.0
2020-07-17 13:40:00,418.8,418.86,417.85,418.12,5529.0,418.8,418.86,417.85,418.12,5529.0
2020-07-17 13:50:00,418.19,418.4,417.37,418.03,12492.0,418.19,418.4,417.37,418.03,12492.0
2020-07-17 14:00:00,418.05,420.03,418.05,420.0,10185.0,418.05,420.03,418.05,420.0,10185.0
2020-07-17 14:10:00,420.14,421.46,419.89,421.17,11957.0,420.14,421.46,419.89,421.17,11957.0
2020-07-17 14:20:00,421.28,421.72,420.3,421.47,14043.0,421.28,421.72,420.3,421.47,14043.0
2020-07-17 14:30:00,421.35,422.38,421.19,422.26,14835.0,421.35,422.38,421.19,422.26,14835.0
2020-07-17 14:40:00,422.26,422.49,421.84,422.08,6043.0,422.26,422.49,421.84,422.08,6043.0
2020-07-17 14:50:00,422.15,422.73,421.73,421.73,8691.0,422.15,422.73,421.73,421.73,8691.0
2020-07-17 15:00:00,421.67,421.67,420.58,420.81,10033.0,421.67,421.67,420.58,420.81,10033.0
2020-07-17 15:10:00,420.71,422.05,420.5,421.9,8700.0,420.71,422.05,420.5,421.9,8700.0
2020-07-17 15:20:00,421.81,422.08,421.6,421.87,10115.0,421.81,422.08,421.6,421.87,10115.0
2020-07-17 15:30:00,421.96,422.74,421.79,422.2,24478.0,421.96,422.74,421.79,422.2,24478.0
2020-07-17 15:40:00,422.07,422.72,421.09,421.48,28929.0,422.07,422.72,421.09,421.48,28929.0
2020-07-17 15:50:00,421.36,423.4,420.04,421.63,108662.0,421.36,423.4,420.04,421.63,108662.0
2020-07-20 09:30:00,425.0,429.5,424.54,426.56,67882.0,425.0,429.5,424.54,426.56,67882.0
2020-07-20 09:40:00,426.56,433.0,425.1,432.67,59061.0,426.56,433.0,425.1,432.67,59061.0
2020-07-20 09:50:00,432.16,436.61,431.06,436.44,85833.0,432.16,436.61,431.06,436.44,85833.0
2020-07-20 10:00:00,436.71,437.98,434.14,437.71,38807.0,436.71,437.98,434.14,437.71,38807.0
2020-07-20 10:10:00,437.95,438.3,434.52,435.22,50613.0,437.95,438.3,434.52,435.22,50613.0
2020-07-20 10:20:00,435.37,440.88,434.9,440.24,70716.0,435.37,440.88,434.9,440.24,70716.0
2020-07-20 10:30:00,440.0,441.34,438.88,440.37,52846.0,440.0,441.34,438.88,440.37,52846.0
2020-07-20 10:40:00,440.47,442.01,440.46,441.59,39369.0,440.47,442.01,440.46,441.59,39369.0
2020-07-20 10:50:00,441.59,441.88,440.73,441.73,53759.0,441.59,441.88,440.73,441.73,53759.0
2020-07-20 11:00:00,441.78,442.0,437.69,438.13,23953.0,441.78,442.0,437.69,438.13,23953.0
2020-07-20 11:10:00,437.9,440.31,437.88,440.18,37213.0,437.9,440.31,437.88,440.18,37213.0
2020-07-20 11:20:00,440.31,441.3,438.9,441.21,20548.0,440.31,441.3,438.9,441.21,20548.0
2020-07-20 11:30:00,441.34,443.2,441.09,442.09,46897.0,441.34,443.2,441.09,442.09,46897.0
2020-07-20 11:40:00,442.57,444.68,442.57,444.56,29552.0,442.57,444.68,442.57,444.56,29552.0
2020-07-20 11:50:00,444.75,446.04,444.07,445.53,42688.0,444.75,446.04,444.07,445.53,42688.0
2020-07-20 12:00:00,445.43,447.26,445.05,446.86,48857.0,445.43,447.26,445.05,446.86,48857.0
2020-07-20 12:10:00,447.15,447.5,443.43,444.62,110783.0,447.15,447.5,443.43,444.62,110783.0
2020-07-20 12:20:00,444.62,445.8,443.48,444.64,158320.0,444.62,445.8,443.48,444.64,158320.0
2020-07-20 12:30:00,444.5,445.08,441.72,443.45,144465.0,444.5,445.08,441.72,443.45,144465.0
2020-07-20 12:40:00,443.47,444.85,442.92,444.05,98416.0,443.47,444.85,442.92,444.05,98416.0
2020-07-20 12:50:00,444.0,444.84,443.67,444.6,19842.0,444.0,444.84,443.67,444.6,19842.0
2020-07-20 13:00:00,444.69,446.22,444.51,445.37,12733.0,444.69,446.22,444.51,445.37,12733.0
2020-07-20 13:10:00,445.11,445.11,444.13,444.83,13289.0,445.11,445.11,444.13,444.83,13289.0
2020-07-20 13:20:00,444.75,445.23,444.0,444.32,9518.0,444.75,445.23,444.0,444.32,9518.0
2020-07-20 13:30:00,444.38,444.49,443.69,444.49,14593.0,444.38,444.49,443.69,444.49,14593.0
2020-07-20 13:40:00,444.53,445.6,443.6,445.56,43596.0,444.53,445.6,443.6,445.56,43596.0
2020-07-20 13:50:00,445.47,446.54,444.89,445.95,113305.0,445.47,446.54,444.89,445.95,113305.0
2020-07-20 14:00:00,445.96,448.23,445.85,447.75,72221.0,445.96,448.23,445.85,447.75,72221.0
2020-07-20 14:10:00,447.79,448.73,446.62,446.83,15537.0,447.79,448.73,446.62,446.83,15537.0
2020-07-20 14:20:00,446.67,447.61,446.65,447.31,11859.0,446.67,447.61,446.65,447.31,11859.0
2020-07-20 14:30:00,447.09,448.57,446.22,448.1,27085.0,447.09,448.57,446.22,448.1,27085.0
2020-07-20 14:40:00,447.99,450.46,447.91,450.35,97822.0,447.99,450.46,447.91,450.35,97822.0
2020-07-20 14:50:00,450.46,451.87,449.82,451.87,45763.0,450.46,451.87,449.82,451.87,45763.0
2020-07-20 15:00:00,451.8,452.55,451.21,451.99,68242.0,451.8,452.55,451.21,451.99,68242.0
2020-07-20 15:10:00,452.04,453.96,451.85,453.93,61371.0,452.04,453.96,451.85,453.93,61371.0
2020-07-20 15:20:00,453.96,454.7,450.38,451.41,89654.0,453.96,454.7,450.38,451.41,89654.0
2020-07-20 15:30:00,451.6,451.99,450.02,450.98,25604.0,451.6,451.99,450.02,450.98,25604.0
2020-07-20 15:40:00,451.17,451.33,449.87,450.0,43927.0,451.17,451.33,449.87,450.0,43927.0
2020-07-20 15:50:00,450.44,451.43,449.25,449.27,142433.0,450.44,451.43,449.25,449.27,142433.0
2020-07-21 09:30:00,447.23,447.47,436.62,437.99,160849.0,447.23,447.47,436.62,437.99,160849.0
2020-07-21 09:40:00,438.0,439.3,434.33,439.3,51418.0,438.0,439.3,434.33,439.3,51418.0
2020-07-21 09:50:00,439.25,441.58,437.0,438.46,57126.0,439.25,441.58,437.0,438.46,57126.0
2020-07-21 10:00:00,438.14,438.98,436.51,438.38,47897.0,438.14,438.98,436.51,438.38,47897.0
2020-07-21 10:10:00,438.08,442.99,437.06,442.58,42082.0,438.08,442.99,437.06,442.58,42082.0
2020-07-21 10:20:00,442.39,442.42,440.25,441.34,17527.0,442.39,442.42,440.25,441.34,17527.0
2020-07-21 10:30:00,441.83,442.68,439.41,439.5,13520.0,441.83,442.68,439.41,439.5,13520.0
2020-07-21 10:40:00,439.53,440.2,437.0,437.91,19220.0,439.53,440.2,437.0,437.91,19220.0
2020-07-21 10:50:00,438.22,440.9,437.79,438.54,35454.0,438.22,440.9,437.79,438.54,35454.0
2020-07-21 11:00:00,438.7,440.09,437.6,438.64,37458.0,438.7,440.09,437.6,438.64,37458.0
2020-07-21 11:10:00,438.67,439.35,437.1,439.32,13116.0,438.67,439.35,437.1,439.32,13116.0
2020-07-21 11:20:00,439.3,440.07,437.58,438.13,15482.0,439.3,440.07,437.58,438.13,15482.0
2020-07-21 11:30:00,438.5,439.0,436.76,436.99,18831.0,438.5,439.0,436.76,436.99,18831.0
2020-07-21 11:40:00,436.94,438.0,436.0,436.28,24837.0,436.94,438.0,436.0,436.28,24837.0
2020-07-21 11:50:00,436.25,436.46,434.3,435.4,21286.0,436.25,436.46,434.3,435.4,21286.0
2020-07-21 12:00:00,435.27,435.5,434.18,434.88,12846.0,435.27,435.5,434.18,434.88,12846.0
2020-07-21 12:10:00,434.91,435.86,434.74,434.86,15743.0,434.91,435.86,434.74,434.86,15743.0
2020-07-21 12:20:00,434.99,435.4,434.8,435.16,9538.0,434.99,435.4,434.8,435.16,9538.0
2020-07-21 12:30:00,435.14,436.09,434.88,435.36,9737.0,435.14,436.09,434.88,435.36,9737.0
2020-07-21 12:40:00,435.25,436.54,434.68,435.3,14726.0,435.25,436.54,434.68,435.3,14726.0
2020-07-21 12:50:00,435.39,436.63,435.14,436.48,14779.0,435.39,436.63,435.14,436.48,14779.0
2020-07-21 13:00:00,436.56,437.25,436.06,436.49,6409.0,436.56,437.25,436.06,436.49,6409.0
2020-07-21 13:10:00,436.63,437.1,435.85,436.97,13145.0,436.63,437.1,435.85,436.97,13145.0
2020-07-21 13:20:00,436.87,438.41,436.84,438.24,10472.0,436.87,438.41,436.84,438.24,10472.0
2020-07-21 13:30:00,438.21,439.1,438.21,438.68,8943.0,438.21,439.1,438.21,438.68,8943.0
2020-07-21 13:40:00,438.77,439.64,438.39,439.47,10064.0,438.77,439.64,438.39,439.47,10064.0
2020-07-21 13:50:00,439.66,439.98,438.87,439.25,9765.0,439.66,439.98,438.87,439.25,9765.0
2020-07-21 14:00:00,439.42,440.6,439.31,440.54,6642.0,439.42,440.6,439.31,440.54,6642.0
2020-07-21 14:10:00,441.04,441.65,440.65,440.93,8456.0,441.04,441.65,440.65,440.93,8456.0
2020-07-21 14:20:00,441.09,442.17,441.09,442.07,6218.0,441.09,442.17,441.09,442.07,6218.0
2020-07-21 14:30:00,441.99,441.99,440.93,441.1,10429.0,441.99,441.99,440.93,441.1,10429.0
2020-07-21 14:40:00,441.09,441.09,440.26,440.36,5197.0,441.09,441.09,440.26,440.36,5197.0
2020-07-21 14:50:00,440.27,440.73,439.84,439.86,6727.0,440.27,440.73,439.84,439.86,6727.0
2020-07-21 15:00:00,440.03,440.68,439.62,439.62,12800.0,440.03,440.68,439.62,439.62,12800.0
2020-07-21 15:10:00,439.59,439.59,437.27,437.82,11436.0,439.59,439.59,437.27,437.82,11436.0
2020-07-21 15:20:00,437.75,438.0,436.84,437.28,22827.0,437.75,438.0,436.84,437.28,22827.0
2020-07-21 15:30:00,437.57,438.22,436.26,436.28,18517.0,437.57,438.22,436.26,436.28,18517.0
2020-07-21 15:40:00,436.33,438.22,436.0,438.05,14431.0,436.33,438.22,436.0,438.05,14431.0
2020-07-21 15:50:00,438.0,438.0,435.29,437.22,60772.0,438.0,438.0,435.29,437.22,60772.0
2020-07-22 09:30:00,440.0,443.97,436.53,439.08,39807.0,440.0,443.97,436.53,439.08,39807.0
2020-07-22 09:40:00,439.4,439.92,437.83,437.84,12484.0,439.4,439.92,437.83,437.84,12484.0
2020-07-22 09:50:00,438.24,442.54,438.24,440.77,16085.0,438.24,442.54,438.24,440.77,16085.0
2020-07-22 10:00:00,441.66,443.27,440.48,440.75,11977.0,441.66,443.27,440.48,440.75,11977.0
2020-07-22 10:10:00,441.05,441.84,440.51,441.3,10167.0,441.05,441.84,440.51,441.3,10167.0
2020-07-22 10:20:00,441.3,441.36,439.6,440.02,15562.0,441.3,441.36,439.6,440.02,15562.0
2020-07-22 10:30:00,440.2,440.2,438.39,439.15,15770.0,440.2,440.2,438.39,439.15,15770.0
2020-07-22 10:40:00,439.02,439.02,435.58,436.02,15602.0,439.02,439.02,435.58,436.02,15602.0
2020-07-22 10:50:00,435.94,436.07,434.31,435.23,11098.0,435.94,436.07,434.31,435.23,11098.0
2020-07-22 11:00:00,435.15,436.49,435.12,435.7,9176.0,435.15,436.49,435.12,435.7,9176.0
2020-07-22 11:10:00,435.59,436.83,435.0,435.85,6799.0,435.59,436.83,435.0,435.85,6799.0
2020-07-22 11:20:00,435.69,438.19,435.41,437.78,5558.0,435.69,438.19,435.41,437.78,5558.0
2020-07-22 11:30:00,437.89,438.81,437.6,438.27,5311.0,437.89,438.81,437.6,438.27,5311.0
2020-07-22 11:40:00,438.33,439.21,437.67,437.91,5056.0,438.33,439.21,437.67,437.91,5056.0
2020-07-22 11:50:00,437.87,439.49,437.71,439.46,37553.0,437.87,439.49,437.71,439.46,37553.0
2020-07-22 12:00:00,439.45,439.7,438.39,439.18,32912.0,439.45,439.7,438.39,439.18,32912.0
2020-07-22 12:10:00,439.3,440.42,439.3,440.31,8901.0,439.3,440.42,439.3,440.31,8901.0
2020-07-22 12:20:00,440.43,441.21,440.38,440.64,5669.0,440.43,441.21,440.38,440.64,5669.0
2020-07-22 12:30:00,440.82,441.12,439.58,439.88,5115.0,440.82,441.12,439.58,439.88,5115.0
2020-07-22 12:40:00,439.8,440.09,439.05,439.83,2868.0,439.8,440.09,439.05,439.83,2868.0
2020-07-22 12:50:00,439.85,439.88,438.68,439.04,5896.0,439.85,439.88,438.68,439.04,5896.0
2020-07-22 13:00:00,439.15,439.22,438.64,438.83,5664.0,439.15,439.22,438.64,438.83,5664.0
2020-07-22 13:10:00,438.93,439.07,438.5,439.07,3464.0,438.93,439.07,438.5,439.07,3464.0
2020-07-22 13:20:00,439.49,439.65,438.82,438.99,4234.0,439.49,439.65,438.82,438.99,4234.0
2020-07-22 13:30:00,439.02,439.02,438.21,438.67,1500.0,439.02,439.02,438.21,438.67,1500.0
2020-07-22 13:40:00,438.55,438.72,437.71,438.13,5345.0,438.55,438.72,437.71,438.13,5345.0
2020-07-22 13:50:00,438.01,438.01,436.44,436.71,9388.0,438.01,438.01,436.44,436.71,9388.0
2020-07-22 14:00:00,436.84,437.27,436.53,436.58,12768.0,436.84,437.27,436.53,436.58,12768.0
2020-07-22 14:10:00,436.45,437.73,436.35,437.73,6554.0,436.45,437.73,436.35,437.73,6554.0
2020-07-22 14:20:00,437.79,438.09,437.32,437.89,4416.0,437.79,438.09,437.32,437.89,4416.0
2020-07-22 14:30:00,437.78,437.84,437.01,437.48,5728.0,437.78,437.84,437.01,437.48,5728.0
2020-07-22 14:40:00,437.26,437.76,436.93,437.06,4222.0,437.26,437.76,436.93,437.06,4222.0
2020-07-22 14:50:00,437.06,437.21,436.27,436.42,7706.0,437.06,437.21,436.27,436.42,7706.0
2020-07-22 15:00:00,436.48,437.2,436.48,437.2,7116.0,436.48,437.2,436.48,437.2,7116.0
2020-07-22 15:10:00,437.58,439.28,437.37,438.9,5519.0,437.58,439.28,437.37,438.9,5519.0
2020-07-22 15:20:00,438.88,438.99,437.29,437.29,6894.0,438.88,438.99,437.29,437.29,6894.0
2020-07-22 15:30:00,437.22,438.99,437.08,438.99,25234.0,437.22,438.99,437.08,438.99,25234.0
2020-07-22 15:40:00,439.03,441.13,439.03,441.12,26578.0,439.03,441.13,439.03,441.12,26578.0
2020-07-22 15:50:00,441.16,442.1,440.75,441.71,62998.0,441.16,442.1,440.75,441.71,62998.0
2020-07-23 09:30:00,441.1,443.5,439.1,442.5,30227.0,441.1,443.5,439.1,442.5,30227.0
2020-07-23 09:40:00,443.82,446.76,443.42,446.49,28247.0,443.82,446.76,443.42,446.49,28247.0
2020-07-23 09:50:00,446.21,448.34,444.71,446.59,119081.0,446.21,448.34,444.71,446.59,119081.0
2020-07-23 10:00:00,446.56,446.56,443.96,445.23,85036.0,446.56,446.56,443.96,445.23,85036.0
2020-07-23 10:10:00,445.04,445.23,442.21,442.74,30477.0,445.04,445.23,442.21,442.74,30477.0
2020-07-23 10:20:00,442.68,445.01,442.68,444.85,12270.0,442.68,445.01,442.68,444.85,12270.0
2020-07-23 10:30:00,444.95,445.55,444.69,444.72,12898.0,444.95,445.55,444.69,444.72,12898.0
2020-07-23 10:40:00,445.0,448.01,444.57,447.77,13943.0,445.0,448.01,444.57,447.77,13943.0
2020-07-23 10:50:00,447.4,447.4,444.02,445.23,8227.0,447.4,447.4,444.02,445.23,8227.0
2020-07-23 11:00:00,445.24,446.4,443.44,444.13,13346.0,445.24,446.4,443.44,444.13,13346.0
2020-07-23 11:10:00,444.31,445.82,444.31,445.41,5526.0,444.31,445.82,444.31,445.41,5526.0
2020-07-23 11:20:00,445.84,446.4,444.61,445.61,10727.0,445.84,446.4,444.61,445.61,10727.0
2020-07-23 11:30:00,445.57,446.72,444.59,446.72,4514.0,445.57,446.72,444.59,446.72,4514.0
2020-07-23 11:40:00,446.57,446.57,444.56,444.93,9867.0,446.57,446.57,444.56,444.93,9867.0
2020-07-23 11:50:00,444.9,445.16,443.86,444.01,8600.0,444.9,445.16,443.86,444.01,8600.0
2020-07-23 12:00:00,444.19,444.19,442.18,442.38,10000.0,444.19,444.19,442.18,442.38,10000.0
2020-07-23 12:10:00,442.0,442.98,441.79,442.0,12660.0,442.0,442.98,441.79,442.0,12660.0
2020-07-23 12:20:00,441.83,442.75,440.61,440.96,28639.0,441.83,442.75,440.61,440.96,28639.0
2020-07-23 12:30:00,440.72,441.25,437.82,437.94,22609.0,440.72,441.25,437.82,437.94,22609.0
2020-07-23 12:40:00,437.85,440.41,437.85,438.35,30417.0,437.85,440.41,437.85,438.35,30417.0
2020-07-23 12:50:00,438.63,438.63,435.77,438.15,16594.0,438.63,438.63,435.77,438.15,16594.0
2020-07-23 13:00:00,437.62,439.62,437.62,439.13,18230.0,437.62,439.62,437.62,439.13,18230.0
2020-07-23 13:10:00,438.78,440.14,438.46,438.93,7518.0,438.78,440.14,438.46,438.93,7518.0
2020-07-23 13:20:00,438.91,439.02,436.98,437.3,6483.0,438.91,439.02,436.98,437.3,6483.0
2020-07-23 13:30:00,436.68,437.33,436.23,436.67,7272.0,436.68,437.33,436.23,436.67,7272.0
2020-07-23 13:40:00,436.65,436.68,434.9,434.99,9507.0,436.65,436.68,434.9,434.99,9507.0
2020-07-23 13:50:00,434.53,435.05,433.36,435.0,10052.0,434.53,435.05,433.36,435.0,10052.0
2020-07-23 14:00:00,434.62,435.1,432.37,433.03,7944.0,434.62,435.1,432.37,433.03,7944.0
2020-07-23 14:10:00,432.73,432.73,430.47,432.05,10999.0,432.73,432.73,430.47,432.05,10999.0
2020-07-23 14:20:00,432.21,433.74,431.52,433.0,14228.0,432.21,433.74,431.52,433.0,14228.0
2020-07-23 14:30:00,433.16,434.58,432.03,432.34,10267.0,433.16,434.58,432.03,432.34,10267.0
2020-07-23 14:40:00,431.89,434.03,431.75,433.51,3782.0,431.89,434.03,431.75,433.51,3782.0
2020-07-23 14:50:00,434.32,434.51,433.19,433.72,6630.0,434.32,434.51,433.19,433.72,6630.0
2020-07-23 15:00:00,434.29,434.33,432.56,432.56,11655.0,434.29,434.33,432.56,432.56,11655.0
2020-07-23 15:10:00,432.56,432.82,431.87,432.59,14532.0,432.56,432.82,431.87,432.59,14532.0
2020-07-23 15:20:00,432.48,433.26,431.05,431.58,10207.0,432.48,433.26,431.05,431.58,10207.0
2020-07-23 15:30:00,431.28,432.11,429.72,431.49,56114.0,431.28,432.11,429.72,431.49,56114.0
2020-07-23 15:40:00,431.21,431.48,430.54,430.69,31324.0,431.21,431.48,430.54,430.69,31324.0
2020-07-23 15:50:00,430.58,430.86,428.62,430.86,70734.0,430.58,430.86,428.62,430.86,70734.0
2020-07-24 09:30:00,420.28,423.41,414.59,415.95,75363.0,420.28,423.41,414.59,415.95,75363.0
2020-07-24 09:40:00,416.42,420.07,415.47,418.24,27162.0,416.42,420.07,415.47,418.24,27162.0
2020-07-24 09:50:00,417.84,422.29,417.33,421.69,28873.0,417.84,422.29,417.33,421.69,28873.0
2020-07-24 10:00:00,421.36,423.43,421.36,422.8,18987.0,421.36,423.43,421.36,422.8,18987.0
2020-07-24 10:10:00,422.51,422.92,420.23,420.94,18285.0,422.51,422.92,420.23,420.94,18285.0
2020-07-24 10:20:00,421.12,426.47,421.12,424.88,19019.0,421.12,426.47,421.12,424.88,19019.0
2020-07-24 10:30:00,424.94,425.53,422.41,423.91,13747.0,424.94,425.53,422.41,423.91,13747.0
2020-07-24 10:40:00,424.52,425.14,423.22,424.19,10070.0,424.52,425.14,423.22,424.19,10070.0
2020-07-24 10:50:00,424.78,430.0,424.29,429.96,19637.0,424.78,430.0,424.29,429.96,19637.0
2020-07-24 11:00:00,429.76,430.31,427.8,428.2,17166.0,429.76,430.31,427.8,428.2,17166.0
2020-07-24 11:10:00,427.75,427.94,426.08,426.77,16770.0,427.75,427.94,426.08,426.77,16770.0
2020-07-24 11:20:00,426.89,429.03,426.25,428.34,21333.0,426.89,429.03,426.25,428.34,21333.0
2020-07-24 11:30:00,428.34,428.75,426.36,426.36,22847.0,428.34,428.75,426.36,426.36,22847.0
2020-07-24 11:40:00,426.36,429.0,426.35,427.37,12283.0,426.36,429.0,426.35,427.37,12283.0
2020-07-24 11:50:00,427.59,428.18,426.22,428.17,15350.0,427.59,428.18,426.22,428.17,15350.0
2020-07-24 12:00:00,428.2,428.24,426.2,426.31,5111.0,428.2,428.24,426.2,426.31,5111.0
2020-07-24 12:10:00,426.07,426.2,423.73,423.95,4396.0,426.07,426.2,423.73,423.95,4396.0
2020-07-24 12:20:00,424.4,426.16,423.89,425.81,6911.0,424.4,426.16,423.89,425.81,6911.0
2020-07-24 12:30:00,425.64,426.03,425.29,425.6,2628.0,425.64,426.03,425.29,425.6,2628.0
2020-07-24 12:40:00,425.02,425.39,424.67,425.23,8074.0,425.02,425.39,424.67,425.23,8074.0
2020-07-24 12:50:00,425.38,425.54,423.73,424.13,3916.0,425.38,425.54,423.73,424.13,3916.0
2020-07-24 13:00:00,424.45,425.24,423.54,423.54,9536.0,424.45,425.24,423.54,423.54,9536.0
2020-07-24 13:10:00,423.4,423.75,422.21,422.94,9250.0,423.4,423.75,422.21,422.94,9250.0
2020-07-24 13:20:00,423.14,424.79,422.83,424.79,3317.0,423.14,424.79,422.83,424.79,3317.0
2020-07-24 13:30:00,424.65,424.86,423.27,424.39,11262.0,424.65,424.86,423.27,424.39,11262.0
2020-07-24 13:40:00,424.74,426.7,424.7,426.52,8004.0,424.74,426.7,424.7,426.52,8004.0
2020-07-24 13:50:00,426.96,426.96,425.5,425.73,4459.0,426.96,426.96,425.5,425.73,4459.0
2020-07-24 14:00:00,425.93,427.66,425.67,427.26,9611.0,425.93,427.66,425.67,427.26,9611.0
2020-07-24 14:10:00,427.34,427.57,425.84,425.86,9678.0,427.34,427.57,425.84,425.86,9678.0
2020-07-24 14:20:00,426.0,427.16,425.99,427.16,7330.0,426.0,427.16,425.99,427.16,7330.0
2020-07-24 14:30:00,426.96,426.96,425.42,426.4,9169.0,426.96,426.96,425.42,426.4,9169.0
2020-07-24 14:40:00,426.44,426.65,425.22,425.79,7472.0,426.44,426.65,425.22,425.79,7472.0
2020-07-24 14:50:00,425.53,426.15,425.04,425.95,8326.0,425.53,426.15,425.04,425.95,8326.0
2020-07-24 15:00:00,425.63,426.37,425.29,426.14,18854.0,425.63,426.37,425.29,426.14,18854.0
2020-07-24 15:10:00,425.94,426.37,424.29,424.36,11066.0,425.94,426.37,424.29,424.36,11066.0
2020-07-24 15:20:00,424.42,425.46,424.27,424.53,12428.0,424.42,425.46,424.27,424.53,12428.0
2020-07-24 15:30:00,424.58,425.59,423.68,425.0,11965.0,424.58,425.59,423.68,425.0,11965.0
2020-07-24 15:40:00,425.09,425.56,424.35,425.24,21125.0,425.09,425.56,424.35,425.24,21125.0
2020-07-24 15:50:00,425.11,425.39,423.83,425.24,48416.0,425.11,425.39,423.83,425.24,48416.0
2020-07-27 09:30:00,430.0,431.48,426.0,429.43,54310.0,430.0,431.48,426.0,429.43,54310.0
2020-07-27 09:40:00,429.94,433.0,429.89,432.59,14266.0,429.94,433.0,429.89,432.59,14266.0
2020-07-27 09:50:00,433.36,433.81,431.63,432.44,17291.0,433.36,433.81,431.63,432.44,17291.0
2020-07-27 10:00:00,432.39,434.95,432.39,433.32,33718.0,432.39,434.95,432.39,433.32,33718.0
2020-07-27 10:10:00,433.3,434.51,432.61,433.38,13339.0,433.3,434.51,432.61,433.38,13339.0
2020-07-27 10:20:00,433.53,434.34,432.66,433.77,18345.0,433.53,434.34,432.66,433.77,18345.0
2020-07-27 10:30:00,433.53,434.48,432.86,434.07,22367.0,433.53,434.48,432.86,434.07,22367.0
2020-07-27 10:40:00,434.47,434.5,433.41,433.82,8861.0,434.47,434.5,433.41,433.82,8861.0
2020-07-27 10:50:00,433.97,434.45,433.04,433.41,9936.0,433.97,434.45,433.04,433.41,9936.0
2020-07-27 11:00:00,433.24,433.24,431.37,432.17,11727.0,433.24,433.24,431.37,432.17,11727.0
2020-07-27 11:10:00,431.85,432.3,430.77,431.66,9124.0,431.85,432.3,430.77,431.66,9124.0
2020-07-27 11:20:00,431.78,431.9,428.74,429.81,8936.0,431.78,431.9,428.74,429.81,8936.0
2020-07-27 11:30:00,429.57,430.63,429.24,430.09,11657.0,429.57,430.63,429.24,430.09,11657.0
2020-07-27 11:40:00,430.28,432.36,430.12,431.97,13416.0,430.28,432.36,430.12,431.97,13416.0
2020-07-27 11:50:00,432.13,432.5,431.47,431.85,8653.0,432.13,432.5,431.47,431.85,8653.0
2020-07-27 12:00:00,431.47,431.9,431.26,431.56,13234.0,431.47,431.9,431.26,431.56,13234.0
2020-07-27 12:10:00,431.76,432.97,431.73,432.21,31377.0,431.76,432.97,431.73,432.21,31377.0
2020-07-27 12:20:00,432.36,433.24,432.3,432.89,8706.0,432.36,433.24,432.3,432.89,8706.0
2020-07-27 12:30:00,432.82,433.93,432.27,433.78,7528.0,432.82,433.93,432.27,433.78,7528.0
2020-07-27 12:40:00,433.72,434.7,433.16,433.65,9182.0,433.72,434.7,433.16,433.65,9182.0
2020-07-27 12:50:00,433.35,435.0,433.24,434.93,13036.0,433.35,435.0,433.24,434.93,13036.0
2020-07-27 13:00:00,434.76,435.62,434.39,434.58,10811.0,434.76,435.62,434.39,434.58,10811.0
2020-07-27 13:10:00,434.78,435.44,434.51,434.88,5887.0,434.78,435.44,434.51,434.88,5887.0
2020-07-27 13:20:00,435.0,435.58,434.86,435.29,6135.0,435.0,435.58,434.86,435.29,6135.0
2020-07-27 13:30:00,435.41,435.65,434.62,435.49,5668.0,435.41,435.65,434.62,435.49,5668.0
2020-07-27 13:40:00,435.4,435.7,434.46,434.49,10186.0,435.4,435.7,434.46,434.49,10186.0
2020-07-27 13:50:00,434.65,434.76,433.78,433.8,6139.0,434.65,434.76,433.78,433.8,6139.0
2020-07-27 14:00:00,434.09,435.19,433.57,435.1,6613.0,434.09,435.19,433.57,435.1,6613.0
2020-07-27 14:10:00,435.1,435.23,434.2,434.55,6119.0,435.1,435.23,434.2,434.55,6119.0
2020-07-27 14:20:00,434.56,435.11,434.28,435.11,8862.0,434.56,435.11,434.28,435.11,8862.0
2020-07-27 14:30:00,435.01,435.21,434.49,435.04,5866.0,435.01,435.21,434.49,435.04,5866.0
2020-07-27 14:40:00,435.03,435.04,434.02,434.77,6153.0,435.03,435.04,434.02,434.77,6153.0
2020-07-27 14:50:00,434.69,434.88,433.28,433.4,7363.0,434.69,434.88,433.28,433.4,7363.0
2020-07-27 15:00:00,433.55,435.33,433.42,435.33,13231.0,433.55,435.33,433.42,435.33,13231.0
2020-07-27 15:10:00,435.35,435.83,435.01,435.41,9321.0,435.35,435.83,435.01,435.41,9321.0
2020-07-27 15:20:00,435.84,436.16,435.34,435.89,7748.0,435.84,436.16,435.34,435.89,7748.0
2020-07-27 15:30:00,436.12,436.15,435.31,435.65,18434.0,436.12,436.15,435.31,435.65,18434.0
2020-07-27 15:40:00,435.86,436.09,435.32,435.5,15586.0,435.86,436.09,435.32,435.5,15586.0
2020-07-27 15:50:00,435.46,435.46,433.02,433.82,67710.0,435.46,435.46,433.02,433.82,67710.0
2020-07-28 09:30:00,435.0,436.0,431.0,433.27,43260.0,435.0,436.0,431.0,433.27,43260.0
2020-07-28 09:40:00,433.58,434.46,432.31,433.94,12110.0,433.58,434.46,432.31,433.94,12110.0
2020-07-28 09:50:00,433.39,433.39,431.12,432.86,30807.0,433.39,433.39,431.12,432.86,30807.0
2020-07-28 10:00:00,433.32,434.48,431.8,433.35,10839.0,433.32,434.48,431.8,433.35,10839.0
2020-07-28 10:10:00,433.23,436.1,433.23,435.04,19522.0,433.23,436.1,433.23,435.04,19522.0
2020-07-28 10:20:00,435.39,438.09,434.98,437.63,9191.0,435.39,438.09,434.98,437.63,9191.0
2020-07-28 10:30:00,438.0,438.3,435.82,437.04,7189.0,438.0,438.3,435.82,437.04,7189.0
2020-07-28 10:40:00,437.47,437.88,436.25,436.75,7805.0,437.47,437.88,436.25,436.75,7805.0
2020-07-28 10:50:00,436.81,438.79,436.38,438.29,9447.0,436.81,438.79,436.38,438.29,9447.0
2020-07-28 11:00:00,438.14,438.52,437.02,437.16,7200.0,438.14,438.52,437.02,437.16,7200.0
2020-07-28 11:10:00,437.51,438.67,436.44,437.08,8877.0,437.51,438.67,436.44,437.08,8877.0
2020-07-28 11:20:00,437.07,437.67,436.69,437.18,9822.0,437.07,437.67,436.69,437.18,9822.0
2020-07-28 11:30:00,437.19,438.6,436.15,438.46,8458.0,437.19,438.6,436.15,438.46,8458.0
2020-07-28 11:40:00,438.17,439.3,437.94,439.21,16808.0,438.17,439.3,437.94,439.21,16808.0
2020-07-28 11:50:00,439.07,439.27,437.86,438.11,7021.0,439.07,439.27,437.86,438.11,7021.0
2020-07-28 12:00:00,438.25,439.35,437.65,439.35,20299.0,438.25,439.35,437.65,439.35,20299.0
2020-07-28 12:10:00,439.15,439.78,439.04,439.37,9274.0,439.15,439.78,439.04,439.37,9274.0
2020-07-28 12:20:00,439.39,440.22,439.14,440.2,14897.0,439.39,440.22,439.14,440.2,14897.0
2020-07-28 12:30:00,440.14,440.61,439.72,440.26,10559.0,440.14,440.61,439.72,440.26,10559.0
2020-07-28 12:40:00,440.51,441.72,440.41,441.05,12174.0,440.51,441.72,440.41,441.05,12174.0
2020-07-28 12:50:00,441.08,441.84,441.04,441.56,10269.0,441.08,441.84,441.04,441.56,10269.0
2020-07-28 13:00:00,441.66,441.76,440.52,440.74,6437.0,441.66,441.76,440.52,440.74,6437.0
2020-07-28 13:10:00,440.87,440.93,439.97,440.37,8718.0,440.87,440.93,439.97,440.37,8718.0
2020-07-28 13:20:00,440.52,441.29,440.52,440.82,7806.0,440.52,441.29,440.52,440.82,7806.0
2020-07-28 13:30:00,440.78,441.69,440.77,441.69,7772.0,440.78,441.69,440.77,441.69,7772.0
2020-07-28 13:40:00,441.6,441.79,440.83,441.63,6759.0,441.6,441.79,440.83,441.63,6759.0
2020-07-28 13:50:00,441.75,442.17,441.21,441.9,17996.0,441.75,442.17,441.21,441.9,17996.0
2020-07-28 14:00:00,441.77,441.77,440.0,440.7,32372.0,441.77,441.77,440.0,440.7,32372.0
2020-07-28 14:10:00,440.75,441.25,440.29,441.24,19178.0,440.75,441.25,440.29,441.24,19178.0
2020-07-28 14:20:00,441.1,442.58,440.8,441.09,38530.0,441.1,442.58,440.8,441.09,38530.0
2020-07-28 14:30:00,440.97,441.01,439.38,439.81,14720.0,440.97,441.01,439.38,439.81,14720.0
2020-07-28 14:40:00,439.78,440.04,438.52,439.0,13986.0,439.78,440.04,438.52,439.0,13986.0
2020-07-28 14:50:00,439.12,439.81,438.28,438.47,15112.0,439.12,439.81,438.28,438.47,15112.0
2020-07-28 15:00:00,438.46,438.62,437.21,437.37,18261.0,438.46,438.62,437.21,437.37,18261.0
2020-07-28 15:10:00,437.59,437.81,435.9,436.59,12755.0,437.59,437.81,435.9,436.59,12755.0
2020-07-28 15:20:00,436.55,437.92,436.55,437.24,9653.0,436.55,437.92,436.55,437.24,9653.0
2020-07-28 15:30:00,437.33,437.49,435.55,435.56,16237.0,437.33,437.49,435.55,435.56,16237.0
2020-07-28 15:40:00,435.87,436.29,435.22,435.78,18970.0,435.87,436.29,435.22,435.78,18970.0
2020-07-28 15:50:00,435.61,435.95,434.23,435.04,47271.0,435.61,435.95,434.23,435.04,47271.0
2020-07-29 09:30:00,442.57,443.95,440.25,441.33,73622.0,442.57,443.95,440.25,441.33,73622.0
2020-07-29 09:40:00,441.27,441.79,438.0,438.05,33889.0,441.27,441.79,438.0,438.05,33889.0
2020-07-29 09:50:00,438.2,441.1,437.87,440.33,25329.0,438.2,441.1,437.87,440.33,25329.0
2020-07-29 10:00:00,440.3,442.0,440.12,440.86,34442.0,440.3,442.0,440.12,440.86,34442.0
2020-07-29 10:10:00,440.99,440.99,438.75,440.15,24509.0,440.99,440.99,438.75,440.15,24509.0
2020-07-29 10:20:00,440.4,441.44,440.08,440.66,32537.0,440.4,441.44,440.08,440.66,32537.0
2020-07-29 10:30:00,440.9,443.5,440.81,443.3,36811.0,440.9,443.5,440.81,443.3,36811.0
2020-07-29 10:40:00,443.27,443.27,440.54,440.55,50136.0,443.27,443.27,440.54,440.55,50136.0
2020-07-29 10:50:00,440.53,441.96,440.29,441.96,23629.0,440.53,441.96,440.29,441.96,23629.0
2020-07-29 11:00:00,441.81,442.46,440.44,442.16,19366.0,441.81,442.46,440.44,442.16,19366.0
2020-07-29 11:10:00,442.21,442.28,440.57,440.94,21450.0,442.21,442.28,440.57,440.94,21450.0
2020-07-29 11:20:00,440.92,441.89,440.39,441.68,22273.0,440.92,441.89,440.39,441.68,22273.0
2020-07-29 11:30:00,441.76,442.05,440.78,441.17,17155.0,441.76,442.05,440.78,441.17,17155.0
2020-07-29 11:40:00,441.17,442.58,440.69,442.32,16709.0,441.17,442.58,440.69,442.32,16709.0
2020-07-29 11:50:00,442.26,443.91,442.26,443.24,28984.0,442.26,443.91,442.26,443.24,28984.0
2020-07-29 12:00:00,443.24,443.48,441.99,442.15,35758.0,443.24,443.48,441.99,442.15,35758.0
2020-07-29 12:10:00,442.26,442.35,441.46,441.79,20789.0,442.26,442.35,441.46,441.79,20789.0
2020-07-29 12:20:00,441.91,442.98,441.91,442.25,11851.0,441.91,442.98,441.91,442.25,11851.0
2020-07-29 12:30:00,442.31,443.8,442.29,443.8,11799.0,442.31,443.8,442.29,443.8,11799.0
2020-07-29 12:40:00,443.78,444.13,442.92,443.62,11534.0,443.78,444.13,442.92,443.62,11534.0
2020-07-29 12:50:00,443.45,443.45,441.81,443.08,25217.0,443.45,443.45,441.81,443.08,25217.0
2020-07-29 13:00:00,443.09,444.32,442.3,442.84,16827.0,443.09,444.32,442.3,442.84,16827.0
2020-07-29 13:10:00,442.83,443.49,442.0,442.37,12255.0,442.83,443.49,442.0,442.37,12255.0
2020-07-29 13:20:00,442.31,442.71,441.64,442.41,9948.0,442.31,442.71,441.64,442.41,9948.0
2020-07-29 13:30:00,442.24,444.21,442.13,444.11,13438.0,442.24,444.21,442.13,444.11,13438.0
2020-07-29 13:40:00,443.85,444.39,443.56,443.69,9826.0,443.85,444.39,443.56,443.69,9826.0
2020-07-29 13:50:00,443.79,444.02,442.28,442.4,7608.0,443.79,444.02,442.28,442.4,7608.0
2020-07-29 14:00:00,442.01,443.67,441.01,443.54,22463.0,442.01,443.67,441.01,443.54,22463.0
2020-07-29 14:10:00,443.82,444.05,442.74,442.75,26856.0,443.82,444.05,442.74,442.75,26856.0
2020-07-29 14:20:00,442.75,443.72,442.57,442.89,18781.0,442.75,443.72,442.57,442.89,18781.0
2020-07-29 14:30:00,443.05,445.17,443.05,444.96,23922.0,443.05,445.17,443.05,444.96,23922.0
2020-07-29 14:40:00,444.98,445.79,444.22,445.52,18384.0,444.98,445.79,444.22,445.52,18384.0
2020-07-29 14:50:00,445.52,445.76,442.74,442.88,27879.0,445.52,445.76,442.74,442.88,27879.0
2020-07-29 15:00:00,442.89,443.24,440.36,441.99,13831.0,442.89,443.24,440.36,441.99,13831.0
2020-07-29 15:10:00,441.93,443.91,441.4,442.71,31831.0,441.93,443.91,441.4,442.71,31831.0
2020-07-29 15:20:00,442.3,443.7,442.29,443.46,33460.0,442.3,443.7,442.29,443.46,33460.0
2020-07-29 15:30:00,443.27,446.31,442.93,446.31,52355.0,443.27,446.31,442.93,446.31,52355.0
2020-07-29 15:40:00,446.18,446.51,445.1,445.58,72953.0,446.18,446.51,445.1,445.58,72953.0
2020-07-29 15:50:00,445.69,446.12,444.85,445.72,113222.0,445.69,446.12,444.85,445.72,113222.0
2020-07-30 09:30:00,432.72,438.6,427.3,427.55,326734.0,432.72,438.6,427.3,427.55,326734.0
2020-07-30 09:40:00,427.84,428.44,424.37,424.5,130282.0,427.84,428.44,424.37,424.5,130282.0
2020-07-30 09:50:00,424.62,428.53,421.84,424.34,127238.0,424.62,428.53,421.84,424.34,127238.0
2020-07-30 10:00:00,424.82,425.93,422.6,424.25,60290.0,424.82,425.93,422.6,424.25,60290.0
2020-07-30 10:10:00,424.46,425.18,421.44,422.0,42437.0,424.46,425.18,421.44,422.0,42437.0
2020-07-30 10:20:00,421.79,425.63,421.33,424.99,46819.0,421.79,425.63,421.33,424.99,46819.0
2020-07-30 10:30:00,424.79,427.7,424.51,426.91,44503.0,424.79,427.7,424.51,426.91,44503.0
2020-07-30 10:40:00,426.99,427.75,425.22,426.37,38495.0,426.99,427.75,425.22,426.37,38495.0
2020-07-30 10:50:00,426.3,426.3,423.86,424.49,22540.0,426.3,426.3,423.86,424.49,22540.0
2020-07-30 11:00:00,424.43,426.07,423.94,424.76,71968.0,424.43,426.07,423.94,424.76,71968.0
2020-07-30 11:10:00,424.52,427.59,423.72,427.39,45344.0,424.52,427.59,423.72,427.39,45344.0
2020-07-30 11:20:00,427.37,429.44,426.05,426.94,58652.0,427.37,429.44,426.05,426.94,58652.0
2020-07-30 11:30:00,427.05,430.05,426.7,429.26,34459.0,427.05,430.05,426.7,429.26,34459.0
2020-07-30 11:40:00,429.09,430.94,428.98,429.92,46092.0,429.09,430.94,428.98,429.92,46092.0
2020-07-30 11:50:00,429.94,430.12,428.32,429.96,29176.0,429.94,430.12,428.32,429.96,29176.0
2020-07-30 12:00:00,430.03,432.37,428.75,429.02,145903.0,430.03,432.37,428.75,429.02,145903.0
2020-07-30 12:10:00,429.23,432.0,428.73,430.25,39608.0,429.23,432.0,428.73,430.25,39608.0
2020-07-30 12:20:00,430.46,431.24,428.72,430.36,118334.0,430.46,431.24,428.72,430.36,118334.0
2020-07-30 12:30:00,430.36,431.42,430.09,430.35,27742.0,430.36,431.42,430.09,430.35,27742.0
2020-07-30 12:40:00,430.64,432.3,429.64,431.78,28496.0,430.64,432.3,429.64,431.78,28496.0
2020-07-30 12:50:00,431.84,432.27,430.44,431.57,49810.0,431.84,432.27,430.44,431.57,49810.0
2020-07-30 13:00:00,431.64,431.65,429.88,430.98,14492.0,431.64,431.65,429.88,430.98,14492.0
2020-07-30 13:10:00,431.12,433.52,431.08,432.73,27834.0,431.12,433.52,431.08,432.73,27834.0
2020-07-30 13:20:00,432.52,433.43,432.12,432.48,33695.0,432.52,433.43,432.12,432.48,33695.0
2020-07-30 13:30:00,432.38,432.63,431.02,432.01,20570.0,432.38,432.63,431.02,432.01,20570.0
2020-07-30 13:40:00,432.14,432.3,430.84,431.48,18424.0,432.14,432.3,430.84,431.48,18424.0
2020-07-30 13:50:00,431.47,432.61,431.44,431.84,23967.0,431.47,432.61,431.44,431.84,23967.0
2020-07-30 14:00:00,431.6,431.96,431.07,431.55,22796.0,431.6,431.96,431.07,431.55,22796.0
2020-07-30 14:10:00,431.54,431.54,430.6,431.19,21199.0,431.54,431.54,430.6,431.19,21199.0
2020-07-30 14:20:00,431.17,431.35,430.2,430.75,18581.0,431.17,431.35,430.2,430.75,18581.0
2020-07-30 14:30:00,430.76,431.8,430.55,431.76,16562.0,430.76,431.8,430.55,431.76,16562.0
2020-07-30 14:40:00,431.77,432.61,431.73,431.86,15979.0,431.77,432.61,431.73,431.86,15979.0
2020-07-30 14:50:00,431.87,432.08,430.86,431.22,14804.0,431.87,432.08,430.86,431.22,14804.0
2020-07-30 15:00:00,431.26,432.86,431.14,431.61,22073.0,431.26,432.86,431.14,431.61,22073.0
2020-07-30 15:10:00,431.62,432.8,431.16,432.55,18872.0,431.62,432.8,431.16,432.55,18872.0
2020-07-30 15:20:00,432.9,433.61,432.37,432.58,28332.0,432.9,433.61,432.37,432.58,28332.0
2020-07-30 15:30:00,432.45,433.48,431.39,431.39,45126.0,432.45,433.48,431.39,431.39,45126.0
2020-07-30 15:40:00,431.39,432.12,430.41,430.72,44620.0,431.39,432.12,430.41,430.72,44620.0
2020-07-30 15:50:00,430.83,431.4,430.06,431.39,98162.0,430.83,431.4,430.06,431.39,98162.0
2020-07-31 09:30:00,436.51,436.99,429.31,430.72,99647.0,436.51,436.99,429.31,430.72,99647.0
2020-07-31 09:40:00,430.29,435.16,430.14,433.68,42010.0,430.29,435.16,430.14,433.68,42010.0
2020-07-31 09:50:00,433.81,435.27,432.46,433.41,42189.0,433.81,435.27,432.46,433.41,42189.0
2020-07-31 10:00:00,433.17,433.69,430.19,430.26,22096.0,433.17,433.69,430.19,430.26,22096.0
2020-07-31 10:10:00,430.48,431.65,428.73,429.84,22143.0,430.48,431.65,428.73,429.84,22143.0
2020-07-31 10:20:00,429.36,431.4,428.31,430.0,27799.0,429.36,431.4,428.31,430.0,27799.0
2020-07-31 10:30:00,429.9,431.66,429.9,431.66,15916.0,429.9,431.66,429.9,431.66,15916.0
2020-07-31 10:40:00,431.68,432.11,430.09,431.59,12369.0,431.68,432.11,430.09,431.59,12369.0
2020-07-31 10:50:00,431.14,432.24,430.4,432.24,14234.0,431.14,432.24,430.4,432.24,14234.0
2020-07-31 11:00:00,431.91,433.66,431.69,432.99,24579.0,431.91,433.66,431.69,432.99,24579.0
2020-07-31 11:10:00,432.62,434.8,432.5,434.72,23311.0,432.62,434.8,432.5,434.72,23311.0
2020-07-31 11:20:00,434.87,435.04,434.21,434.25,23277.0,434.87,435.04,434.21,434.25,23277.0
2020-07-31 11:30:00,434.34,435.32,433.73,434.65,106261.0,434.34,435.32,433.73,434.65,106261.0
2020-07-31 11:40:00,435.0,435.68,434.71,435.34,16117.0,435.0,435.68,434.71,435.34,16117.0
2020-07-31 11:50:00,435.45,435.64,433.0,433.44,14308.0,435.45,435.64,433.0,433.44,14308.0
2020-07-31 12:00:00,433.79,433.9,432.05,432.48,13025.0,433.79,433.9,432.05,432.48,13025.0
2020-07-31 12:10:00,432.69,432.9,431.81,432.4,16127.0,432.69,432.9,431.81,432.4,16127.0
2020-07-31 12:20:00,432.52,433.16,430.57,433.12,39600.0,432.52,433.16,430.57,433.12,39600.0
2020-07-31 12:30:00,432.86,433.16,430.18,430.57,11616.0,432.86,433.16,430.18,430.57,11616.0
2020-07-31 12:40:00,430.66,431.78,430.66,431.56,13728.0,430.66,431.78,430.66,431.56,13728.0
2020-07-31 12:50:00,431.36,431.63,429.95,430.67,6988.0,431.36,431.63,429.95,430.67,6988.0
2020-07-31 13:00:00,430.77,431.23,430.26,430.98,26298.0,430.77,431.23,430.26,430.98,26298.0
2020-07-31 13:10:00,430.9,431.35,429.99,430.48,10408.0,430.9,431.35,429.99,430.48,10408.0
2020-07-31 13:20:00,430.56,433.21,430.45,433.06,11792.0,430.56,433.21,430.45,433.06,11792.0
2020-07-31 13:30:00,433.01,433.17,431.16,431.88,9936.0,433.01,433.17,431.16,431.88,9936.0
2020-07-31 13:40:00,432.0,433.77,432.0,433.77,7642.0,432.0,433.77,432.0,433.77,7642.0
2020-07-31 13:50:00,433.62,433.95,431.43,431.74,26113.0,433.62,433.95,431.43,431.74,26113.0
2020-07-31 14:00:00,431.7,432.62,429.87,429.87,12472.0,431.7,432.62,429.87,429.87,12472.0
2020-07-31 14:10:00,429.67,431.54,429.67,431.39,6922.0,429.67,431.54,429.67,431.39,6922.0
2020-07-31 14:20:00,431.35,432.53,431.35,432.36,15659.0,431.35,432.53,431.35,432.36,15659.0
2020-07-31 14:30:00,432.25,434.46,432.15,433.95,21314.0,432.25,434.46,432.15,433.95,21314.0
2020-07-31 14:40:00,433.98,434.98,433.19,434.25,10539.0,433.98,434.98,433.19,434.25,10539.0
2020-07-31 14:50:00,434.16,435.75,434.16,435.75,10495.0,434.16,435.75,434.16,435.75,10495.0
2020-07-31 15:00:00,435.85,436.16,434.23,435.28,21877.0,435.85,436.16,434.23,435.28,21877.0
2020-07-31 15:10:00,435.4,436.7,435.4,436.31,19976.0,435.4,436.7,435.4,436.31,19976.0
2020-07-31 15:20:00,436.5,436.94,436.14,436.45,16152.0,436.5,436.94,436.14,436.45,16152.0
2020-07-31 15:30:00,436.82,437.49,436.24,436.24,25550.0,436.82,437.49,436.24,436.24,25550.0
2020-07-31 15:40:00,436.29,437.38,435.72,437.17,32555.0,436.29,437.38,435.72,437.17,32555.0
2020-07-31 15:50:00,436.49,439.2,436.39,439.2,79521.0,436.49,439.2,436.39,439.2,79521.0
2020-08-03 09:30:00,443.72,444.79,434.43,435.14,129369.0,443.72,444.79,434.43,435.14,129369.0
2020-08-03 09:40:00,435.0,437.1,431.16,433.0,57599.0,435.0,437.1,431.16,433.0,57599.0
2020-08-03 09:50:00,433.4,437.81,433.4,434.71,41113.0,433.4,437.81,433.4,434.71,41113.0
2020-08-03 10:00:00,435.07,436.65,433.53,433.98,39023.0,435.07,436.65,433.53,433.98,39023.0
2020-08-03 10:10:00,434.07,434.07,432.28,432.77,31011.0,434.07,434.07,432.28,432.77,31011.0
2020-08-03 10:20:00,432.86,435.8,432.54,435.66,27813.0,432.86,435.8,432.54,435.66,27813.0
2020-08-03 10:30:00,435.89,437.32,435.75,436.84,20659.0,435.89,437.32,435.75,436.84,20659.0
2020-08-03 10:40:00,436.79,436.89,433.54,433.57,18023.0,436.79,436.89,433.54,433.57,18023.0
2020-08-03 10:50:00,433.86,435.04,433.7,434.02,11667.0,433.86,435.04,433.7,434.02,11667.0
2020-08-03 11:00:00,433.94,436.25,433.29,436.24,15246.0,433.94,436.25,433.29,436.24,15246.0
2020-08-03 11:10:00,436.37,436.62,435.23,436.33,11729.0,436.37,436.62,435.23,436.33,11729.0
2020-08-03 11:20:00,436.21,437.16,435.75,435.95,26642.0,436.21,437.16,435.75,435.95,26642.0
2020-08-03 11:30:00,436.04,436.48,435.31,435.86,21550.0,436.04,436.48,435.31,435.86,21550.0
2020-08-03 11:40:00,435.9,436.71,435.24,436.56,31089.0,435.9,436.71,435.24,436.56,31089.0
2020-08-03 11:50:00,436.53,438.52,436.37,438.52,13502.0,436.53,438.52,436.37,438.52,13502.0
2020-08-03 12:00:00,438.43,438.84,436.88,436.92,27519.0,438.43,438.84,436.88,436.92,27519.0
2020-08-03 12:10:00,436.85,439.19,436.11,438.25,72485.0,436.85,439.19,436.11,438.25,72485.0
2020-08-03 12:20:00,438.25,441.27,438.25,441.13,20334.0,438.25,441.27,438.25,441.13,20334.0
2020-08-03 12:30:00,441.16,441.52,440.45,440.69,15870.0,441.16,441.52,440.45,440.69,15870.0
2020-08-03 12:40:00,440.31,441.12,440.21,441.11,13142.0,440.31,441.12,440.21,441.11,13142.0
2020-08-03 12:50:00,441.29,441.79,440.52,441.79,11360.0,441.29,441.79,440.52,441.79,11360.0
2020-08-03 13:00:00,441.8,442.27,441.28,442.25,14832.0,441.8,442.27,441.28,442.25,14832.0
2020-08-03 13:10:00,442.36,443.35,442.23,443.18,37976.0,442.36,443.35,442.23,443.18,37976.0
2020-08-03 13:20:00,443.28,443.49,441.73,441.75,18072.0,443.28,443.49,441.73,441.75,18072.0
2020-08-03 13:30:00,441.87,441.91,441.2,441.47,9241.0,441.87,441.91,441.2,441.47,9241.0
2020-08-03 13:40:00,441.6,442.81,441.41,442.63,13743.0,441.6,442.81,441.41,442.63,13743.0
2020-08-03 13:50:00,442.54,443.84,442.31,442.37,25996.0,442.54,443.84,442.31,442.37,25996.0
2020-08-03 14:00:00,442.41,442.5,441.24,441.44,25998.0,442.41,442.5,441.24,441.44,25998.0
2020-08-03 14:10:00,441.35,441.93,440.61,440.69,13252.0,441.35,441.93,440.61,440.69,13252.0
2020-08-03 14:20:00,440.48,440.57,439.03,439.96,27316.0,440.48,440.57,439.03,439.96,27316.0
2020-08-03 14:30:00,440.17,440.8,439.74,440.19,17158.0,440.17,440.8,439.74,440.19,17158.0
2020-08-03 14:40:00,440.14,440.96,439.87,439.95,13485.0,440.14,440.96,439.87,439.95,13485.0
2020-08-03 14:50:00,439.94,440.82,439.74,439.74,18372.0,439.94,440.82,439.74,439.74,18372.0
2020-08-03 15:00:00,439.82,440.23,438.87,439.02,18514.0,439.82,440.23,438.87,439.02,18514.0
2020-08-03 15:10:00,438.94,439.22,437.31,438.31,22100.0,438.94,439.22,437.31,438.31,22100.0
2020-08-03 15:20:00,438.27,438.76,437.47,438.76,21165.0,438.27,438.76,437.47,438.76,21165.0
2020-08-03 15:30:00,438.91,440.08,438.64,439.84,38642.0,438.91,440.08,438.64,439.84,38642.0
2020-08-03 15:40:00,439.73,441.2,439.56,440.49,59948.0,439.73,441.2,439.56,440.49,59948.0
2020-08-03 15:50:00,440.18,440.87,439.26,440.02,96818.0,440.18,440.87,439.26,440.02,96818.0
2020-08-04 09:30:00,437.42,441.24,436.64,438.67,58361.0,437.42,441.24,436.64,438.67,58361.0
2020-08-04 09:40:00,438.91,441.62,438.06,441.29,16265.0,438.91,441.62,438.06,441.29,16265.0
2020-08-04 09:50:00,441.41,441.73,440.31,440.86,17932.0,441.41,441.73,440.31,440.86,17932.0
2020-08-04 10:00:00,440.52,441.99,439.76,441.65,20820.0,440.52,441.99,439.76,441.65,20820.0
2020-08-04 10:10:00,441.84,442.49,440.51,441.1,16018.0,441.84,442.49,440.51,441.1,16018.0
2020-08-04 10:20:00,441.16,441.73,439.6,439.7,18369.0,441.16,441.73,439.6,439.7,18369.0
2020-08-04 10:30:00,440.37,441.73,439.73,440.75,14683.0,440.37,441.73,439.73,440.75,14683.0
2020-08-04 10:40:00,440.73,440.99,439.6,439.69,31177.0,440.73,440.99,439.6,439.69,31177.0
2020-08-04 10:50:00,439.63,440.78,438.0,438.0,14298.0,439.63,440.78,438.0,438.0,14298.0
2020-08-04 11:00:00,437.71,438.53,437.0,437.51,12011.0,437.71,438.53,437.0,437.51,12011.0
2020-08-04 11:10:00,437.6,438.31,436.91,437.57,16167.0,437.6,438.31,436.91,437.57,16167.0
2020-08-04 11:20:00,438.1,438.36,436.35,436.73,32708.0,438.1,438.36,436.35,436.73,32708.0
2020-08-04 11:30:00,436.83,437.75,436.59,436.59,17072.0,436.83,437.75,436.59,436.59,17072.0
2020-08-04 11:40:00,436.66,437.59,436.2,436.56,8880.0,436.66,437.59,436.2,436.56,8880.0
2020-08-04 11:50:00,436.43,437.54,436.38,437.01,8092.0,436.43,437.54,436.38,437.01,8092.0
2020-08-04 12:00:00,437.12,437.57,435.94,436.57,9935.0,437.12,437.57,435.94,436.57,9935.0
2020-08-04 12:10:00,436.72,436.72,435.59,436.23,12990.0,436.72,436.72,435.59,436.23,12990.0
2020-08-04 12:20:00,436.22,437.66,436.22,437.58,9498.0,436.22,437.66,436.22,437.58,9498.0
2020-08-04 12:30:00,437.5,438.75,437.45,438.55,16744.0,437.5,438.75,437.45,438.55,16744.0
2020-08-04 12:40:00,438.57,438.72,437.36,437.89,5742.0,438.57,438.72,437.36,437.89,5742.0
2020-08-04 12:50:00,437.63,438.66,437.63,438.55,9223.0,437.63,438.66,437.63,438.55,9223.0
2020-08-04 13:00:00,438.36,438.99,437.7,438.99,7611.0,438.36,438.99,437.7,438.99,7611.0
2020-08-04 13:10:00,438.96,440.0,438.25,439.5,12591.0,438.96,440.0,438.25,439.5,12591.0
2020-08-04 13:20:00,439.5,439.89,439.15,439.78,4087.0,439.5,439.89,439.15,439.78,4087.0
2020-08-04 13:30:00,439.62,439.7,438.71,438.87,23558.0,439.62,439.7,438.71,438.87,23558.0
2020-08-04 13:40:00,438.81,438.87,438.08,438.08,12567.0,438.81,438.87,438.08,438.08,12567.0
2020-08-04 13:50:00,438.2,438.79,438.05,438.11,12817.0,438.2,438.79,438.05,438.11,12817.0
2020-08-04 14:00:00,437.96,438.45,437.66,437.87,9296.0,437.96,438.45,437.66,437.87,9296.0
2020-08-04 14:10:00,437.87,438.01,436.39,436.42,9544.0,437.87,438.01,436.39,436.42,9544.0
2020-08-04 14:20:00,436.34,436.54,434.84,435.27,13199.0,436.34,436.54,434.84,435.27,13199.0
2020-08-04 14:30:00,435.18,435.2,433.87,434.01,14660.0,435.18,435.2,433.87,434.01,14660.0
2020-08-04 14:40:00,434.0,436.13,433.99,436.13,35908.0,434.0,436.13,433.99,436.13,35908.0
2020-08-04 14:50:00,436.13,436.67,435.77,436.32,7758.0,436.13,436.67,435.77,436.32,7758.0
2020-08-04 15:00:00,436.28,437.24,436.18,436.54,10162.0,436.28,437.24,436.18,436.54,10162.0
2020-08-04 15:10:00,436.65,436.65,435.77,436.0,11837.0,436.65,436.65,435.77,436.0,11837.0
2020-08-04 15:20:00,436.04,436.93,435.65,436.15,11326.0,436.04,436.93,435.65,436.15,11326.0
2020-08-04 15:30:00,436.38,437.08,436.18,436.95,13914.0,436.38,437.08,436.18,436.95,13914.0
2020-08-04 15:40:00,437.03,437.08,436.05,437.0,24611.0,437.03,437.08,436.05,437.0,24611.0
2020-08-04 15:50:00,436.94,438.17,436.43,438.17,57377.0,436.94,438.17,436.43,438.17,57377.0
2020-08-05 09:30:00,440.0,441.05,437.64,437.68,51821.0,440.0,441.05,437.64,437.68,51821.0
2020-08-05 09:40:00,437.48,439.15,436.71,439.0,12797.0,437.48,439.15,436.71,439.0,12797.0
2020-08-05 09:50:00,438.98,440.22,438.3,439.24,18155.0,438.98,440.22,438.3,439.24,18155.0
2020-08-05 10:00:00,439.24,439.98,438.05,438.86,14062.0,439.24,439.98,438.05,438.86,14062.0
2020-08-05 10:10:00,438.94,440.26,438.42,438.77,18590.0,438.94,440.26,438.42,438.77,18590.0
2020-08-05 10:20:00,439.03,439.38,437.97,439.12,14794.0,439.03,439.38,437.97,439.12,14794.0
2020-08-05 10:30:00,439.12,440.42,438.29,439.4,24504.0,439.12,440.42,438.29,439.4,24504.0
2020-08-05 10:40:00,439.53,440.36,439.0,439.42,9489.0,439.53,440.36,439.0,439.42,9489.0
2020-08-05 10:50:00,439.31,439.57,438.53,439.19,6350.0,439.31,439.57,438.53,439.19,6350.0
2020-08-05 11:00:00,439.21,440.84,439.21,440.28,10512.0,439.21,440.84,439.21,440.28,10512.0
2020-08-05 11:10:00,440.06,440.17,438.29,438.29,13441.0,440.06,440.17,438.29,438.29,13441.0
2020-08-05 11:20:00,438.17,438.49,436.93,437.11,6302.0,438.17,438.49,436.93,437.11,6302.0
2020-08-05 11:30:00,437.35,438.44,436.8,438.43,4568.0,437.35,438.44,436.8,438.43,4568.0
2020-08-05 11:40:00,438.24,438.24,436.82,437.6,6818.0,438.24,438.24,436.82,437.6,6818.0
2020-08-05 11:50:00,437.59,437.86,437.17,437.22,5663.0,437.59,437.86,437.17,437.22,5663.0
2020-08-05 12:00:00,437.27,437.44,436.22,436.65,10413.0,437.27,437.44,436.22,436.65,10413.0
2020-08-05 12:10:00,436.7,437.94,436.34,437.69,20228.0,436.7,437.94,436.34,437.69,20228.0
2020-08-05 12:20:00,437.67,438.1,436.35,436.63,12708.0,437.67,438.1,436.35,436.63,12708.0
2020-08-05 12:30:00,436.66,438.57,436.63,438.05,6582.0,436.66,438.57,436.63,438.05,6582.0
2020-08-05 12:40:00,437.79,438.87,437.79,438.43,16246.0,437.79,438.87,437.79,438.43,16246.0
2020-08-05 12:50:00,438.4,439.67,438.33,439.45,6463.0,438.4,439.67,438.33,439.45,6463.0
2020-08-05 13:00:00,439.63,439.69,438.7,439.17,12430.0,439.63,439.69,438.7,439.17,12430.0
2020-08-05 13:10:00,439.19,439.5,439.02,439.11,8372.0,439.19,439.5,439.02,439.11,8372.0
2020-08-05 13:20:00,439.11,439.24,438.51,438.66,19818.0,439.11,439.24,438.51,438.66,19818.0
2020-08-05 13:30:00,438.66,439.09,438.51,438.66,9346.0,438.66,439.09,438.51,438.66,9346.0
2020-08-05 13:40:00,438.75,438.75,438.2,438.21,4350.0,438.75,438.75,438.2,438.21,4350.0
2020-08-05 13:50:00,438.22,438.22,437.7,438.15,5567.0,438.22,438.22,437.7,438.15,5567.0
2020-08-05 14:00:00,438.2,438.99,438.1,438.73,10390.0,438.2,438.99,438.1,438.73,10390.0
2020-08-05 14:10:00,438.65,438.65,437.59,437.83,9418.0,438.65,438.65,437.59,437.83,9418.0
2020-08-05 14:20:00,437.74,439.08,437.49,438.22,20260.0,437.74,439.08,437.49,438.22,20260.0
2020-08-05 14:30:00,438.12,439.69,437.98,439.01,10863.0,438.12,439.69,437.98,439.01,10863.0
2020-08-05 14:40:00,438.86,439.55,438.54,438.56,13094.0,438.86,439.55,438.54,438.56,13094.0
2020-08-05 14:50:00,438.64,438.83,438.22,438.83,10291.0,438.64,438.83,438.22,438.83,10291.0
2020-08-05 15:00:00,438.79,438.79,437.92,437.99,10048.0,438.79,438.79,437.92,437.99,10048.0
2020-08-05 15:10:00,438.14,438.36,437.57,437.57,7997.0,438.14,438.36,437.57,437.57,7997.0
2020-08-05 15:20:00,437.63,438.0,437.42,437.46,11131.0,437.63,438.0,437.42,437.46,11131.0
2020-08-05 15:30:00,437.47,437.9,437.24,437.24,15116.0,437.47,437.9,437.24,437.24,15116.0
2020-08-05 15:40:00,437.23,437.46,435.74,435.74,17247.0,437.23,437.46,435.74,435.74,17247.0
2020-08-05 15:50:00,435.95,436.58,435.33,435.61,92379.0,435.95,436.58,435.33,435.61,92379.0
2020-08-06 09:30:00,437.88,439.57,434.39,435.05,38036.0,437.88,439.57,434.39,435.05,38036.0
2020-08-06 09:40:00,434.8,436.77,433.99,435.32,22585.0,434.8,436.77,433.99,435.32,22585.0
2020-08-06 09:50:00,435.52,435.93,434.48,435.8,21037.0,435.52,435.93,434.48,435.8,21037.0
2020-08-06 10:00:00,435.61,435.98,433.37,433.75,78162.0,435.61,435.98,433.37,433.75,78162.0
2020-08-06 10:10:00,433.79,435.5,433.79,434.69,25546.0,433.79,435.5,433.79,434.69,25546.0
2020-08-06 10:20:00,434.62,434.89,432.38,432.58,16392.0,434.62,434.89,432.38,432.58,16392.0
2020-08-06 10:30:00,432.59,432.95,430.52,430.68,33670.0,432.59,432.95,430.52,430.68,33670.0
2020-08-06 10:40:00,430.62,430.73,427.56,427.79,91744.0,430.62,430.73,427.56,427.79,91744.0
2020-08-06 10:50:00,427.56,427.89,425.74,426.25,74243.0,427.56,427.89,425.74,426.25,74243.0
2020-08-06 11:00:00,426.48,428.25,425.57,427.77,47957.0,426.48,428.25,425.57,427.77,47957.0
2020-08-06 11:10:00,427.84,428.25,425.81,426.33,42027.0,427.84,428.25,425.81,426.33,42027.0
2020-08-06 11:20:00,426.78,428.42,425.33,425.97,67550.0,426.78,428.42,425.33,425.97,67550.0
2020-08-06 11:30:00,426.01,427.9,425.55,426.81,24234.0,426.01,427.9,425.55,426.81,24234.0
2020-08-06 11:40:00,426.53,428.28,426.31,427.18,13261.0,426.53,428.28,426.31,427.18,13261.0
2020-08-06 11:50:00,427.02,427.02,425.62,425.83,44817.0,427.02,427.02,425.62,425.83,44817.0
2020-08-06 12:00:00,426.0,426.92,425.8,426.92,46916.0,426.0,426.92,425.8,426.92,46916.0
2020-08-06 12:10:00,426.95,428.31,426.95,427.94,20728.0,426.95,428.31,426.95,427.94,20728.0
2020-08-06 12:20:00,428.0,429.52,427.46,427.7,42020.0,428.0,429.52,427.46,427.7,42020.0
2020-08-06 12:30:00,427.47,427.62,426.63,426.73,13076.0,427.47,427.62,426.63,426.73,13076.0
2020-08-06 12:40:00,426.49,427.01,426.33,426.55,15337.0,426.49,427.01,426.33,426.55,15337.0
2020-08-06 12:50:00,426.57,428.37,426.53,428.27,32838.0,426.57,428.37,426.53,428.27,32838.0
2020-08-06 13:00:00,428.18,430.3,428.05,429.63,15067.0,428.18,430.3,428.05,429.63,15067.0
2020-08-06 13:10:00,429.56,430.8,429.52,430.36,15098.0,429.56,430.8,429.52,430.36,15098.0
2020-08-06 13:20:00,430.5,431.27,430.26,430.4,12244.0,430.5,431.27,430.26,430.4,12244.0
2020-08-06 13:30:00,430.27,430.89,429.07,429.13,9045.0,430.27,430.89,429.07,429.13,9045.0
2020-08-06 13:40:00,429.02,429.18,428.49,429.06,12297.0,429.02,429.18,428.49,429.06,12297.0
2020-08-06 13:50:00,429.26,430.46,429.09,429.21,45344.0,429.26,430.46,429.09,429.21,45344.0
2020-08-06 14:00:00,429.29,430.81,429.25,429.97,29285.0,429.29,430.81,429.25,429.97,29285.0
2020-08-06 14:10:00,429.98,430.0,428.65,428.89,24658.0,429.98,430.0,428.65,428.89,24658.0
2020-08-06 14:20:00,428.92,430.0,428.67,429.64,14443.0,428.92,430.0,428.67,429.64,14443.0
2020-08-06 14:30:00,429.63,430.67,428.63,428.66,48383.0,429.63,430.67,428.63,428.66,48383.0
2020-08-06 14:40:00,428.61,428.87,427.79,428.09,19463.0,428.61,428.87,427.79,428.09,19463.0
2020-08-06 14:50:00,428.18,428.31,427.8,427.84,24258.0,428.18,428.31,427.8,427.84,24258.0
2020-08-06 15:00:00,427.96,428.16,426.68,427.15,57023.0,427.96,428.16,426.68,427.15,57023.0
2020-08-06 15:10:00,427.39,428.14,427.0,428.1,34883.0,427.39,428.14,427.0,428.1,34883.0
2020-08-06 15:20:00,428.14,428.87,426.59,426.93,47809.0,428.14,428.87,426.59,426.93,47809.0
2020-08-06 15:30:00,427.06,429.83,427.04,428.96,61730.0,427.06,429.83,427.04,428.96,61730.0
2020-08-06 15:40:00,429.05,430.06,427.91,429.28,53517.0,429.05,430.06,427.91,429.28,53517.0
2020-08-06 15:50:00,429.3,430.4,429.3,430.34,93071.0,429.3,430.4,429.3,430.34,93071.0
2020-08-07 09:30:00,432.04,434.25,429.33,433.43,126333.0,432.04,434.25,429.33,433.43,126333.0
2020-08-07 09:40:00,433.48,436.71,433.47,436.59,82067.0,433.48,436.71,433.47,436.59,82067.0
2020-08-07 09:50:00,436.6,439.22,436.51,439.0,59536.0,436.6,439.22,436.51,439.0,59536.0
2020-08-07 10:00:00,439.16,439.29,435.78,436.1,53711.0,439.16,439.29,435.78,436.1,53711.0
2020-08-07 10:10:00,436.01,436.28,435.01,435.98,54285.0,436.01,436.28,435.01,435.98,54285.0
2020-08-07 10:20:00,436.0,436.2,435.23,436.03,51354.0,436.0,436.2,435.23,436.03,51354.0
2020-08-07 10:30:00,435.85,437.37,435.7,437.0,35086.0,435.85,437.37,435.7,437.0,35086.0
2020-08-07 10:40:00,437.06,437.09,436.69,436.95,55636.0,437.06,437.09,436.69,436.95,55636.0
2020-08-07 10:50:00,436.94,438.99,436.55,438.55,49119.0,436.94,438.99,436.55,438.55,49119.0
2020-08-07 11:00:00,438.69,438.8,437.08,437.77,35106.0,438.69,438.8,437.08,437.77,35106.0
2020-08-07 11:10:00,437.72,438.06,435.05,435.74,29690.0,437.72,438.06,435.05,435.74,29690.0
2020-08-07 11:20:00,435.98,436.3,434.82,434.93,33476.0,435.98,436.3,434.82,434.93,33476.0
2020-08-07 11:30:00,435.02,437.54,435.02,436.88,24032.0,435.02,437.54,435.02,436.88,24032.0
2020-08-07 11:40:00,436.89,438.69,436.88,438.69,15278.0,436.89,438.69,436.88,438.69,15278.0
2020-08-07 11:50:00,438.63,438.63,436.48,436.48,21849.0,438.63,438.63,436.48,436.48,21849.0
2020-08-07 12:00:00,436.49,436.49,434.28,434.37,26029.0,436.49,436.49,434.28,434.37,26029.0
2020-08-07 12:10:00,434.58,435.64,434.33,435.17,24827.0,434.58,435.64,434.33,435.17,24827.0
2020-08-07 12:20:00,435.4,435.75,434.89,435.64,16164.0,435.4,435.75,434.89,435.64,16164.0
2020-08-07 12:30:00,435.7,436.18,435.28,435.67,16796.0,435.7,436.18,435.28,435.67,16796.0
2020-08-07 12:40:00,435.75,435.84,432.8,432.8,22503.0,435.75,435.84,432.8,432.8,22503.0
2020-08-07 12:50:00,432.63,432.93,429.58,429.58,32200.0,432.63,432.93,429.58,429.58,32200.0
2020-08-07 13:00:00,429.33,429.47,424.34,425.49,47305.0,429.33,429.47,424.34,425.49,47305.0
2020-08-07 13:10:00,425.73,426.8,423.73,425.92,52986.0,425.73,426.8,423.73,425.92,52986.0
2020-08-07 13:20:00,426.08,427.86,425.23,427.31,27946.0,426.08,427.86,425.23,427.31,27946.0
2020-08-07 13:30:00,427.31,429.65,426.66,429.46,52814.0,427.31,429.65,426.66,429.46,52814.0
2020-08-07 13:40:00,429.63,430.34,427.97,428.0,39611.0,429.63,430.34,427.97,428.0,39611.0
2020-08-07 13:50:00,427.85,427.85,426.74,427.14,29284.0,427.85,427.85,426.74,427.14,29284.0
2020-08-07 14:00:00,427.05,428.78,426.18,426.96,26537.0,427.05,428.78,426.18,426.96,26537.0
2020-08-07 14:10:00,426.69,427.72,425.97,425.98,19852.0,426.69,427.72,425.97,425.98,19852.0
2020-08-07 14:20:00,426.2,426.54,423.71,424.37,40723.0,426.2,426.54,423.71,424.37,40723.0
2020-08-07 14:30:00,424.71,428.13,424.42,427.83,20257.0,424.71,428.13,424.42,427.83,20257.0
2020-08-07 14:40:00,427.96,428.87,427.27,428.79,16193.0,427.96,428.87,427.27,428.79,16193.0
2020-08-07 14:50:00,428.69,429.02,428.1,428.77,38035.0,428.69,429.02,428.1,428.77,38035.0
2020-08-07 15:00:00,428.83,430.25,428.75,430.12,25771.0,428.83,430.25,428.75,430.12,25771.0
2020-08-07 15:10:00,430.22,430.32,428.94,430.25,31969.0,430.22,430.32,428.94,430.25,31969.0
2020-08-07 15:20:00,430.24,430.77,429.37,429.91,35555.0,430.24,430.77,429.37,429.91,35555.0
2020-08-07 15:30:00,429.91,430.32,428.72,430.31,42965.0,429.91,430.32,428.72,430.31,42965.0
2020-08-07 15:40:00,430.5,431.4,430.44,430.84,50984.0,430.5,431.4,430.44,430.84,50984.0
2020-08-07 15:50:00,430.98,431.62,429.9,431.16,88309.0,430.98,431.62,429.9,431.16,88309.0
2020-08-10 09:30:00,430.98,435.99,430.44,435.07,93647.0,430.98,435.99,430.44,435.07,93647.0
2020-08-10 09:40:00,435.24,436.19,429.72,429.72,61392.0,435.24,436.19,429.72,429.72,61392.0
2020-08-10 09:50:00,429.87,430.49,426.64,427.68,64156.0,429.87,430.49,426.64,427.68,64156.0
2020-08-10 10:00:00,427.97,428.67,425.01,427.72,74548.0,427.97,428.67,425.01,427.72,74548.0
2020-08-10 10:10:00,427.77,429.32,426.95,428.48,36459.0,427.77,429.32,426.95,428.48,36459.0
2020-08-10 10:20:00,428.34,430.0,428.02,429.37,42208.0,428.34,430.0,428.02,429.37,42208.0
2020-08-10 10:30:00,429.56,429.9,427.14,427.77,23625.0,429.56,429.9,427.14,427.77,23625.0
2020-08-10 10:40:00,427.67,428.05,423.2,423.82,52658.0,427.67,428.05,423.2,423.82,52658.0
2020-08-10 10:50:00,423.75,424.46,422.27,422.84,35495.0,423.75,424.46,422.27,422.84,35495.0
2020-08-10 11:00:00,422.58,423.97,422.17,423.75,25151.0,422.58,423.97,422.17,423.75,25151.0
2020-08-10 11:10:00,424.0,426.97,423.61,426.43,35947.0,424.0,426.97,423.61,426.43,35947.0
2020-08-10 11:20:00,426.27,429.71,426.18,429.71,24303.0,426.27,429.71,426.18,429.71,24303.0
2020-08-10 11:30:00,429.98,432.9,429.56,432.23,35227.0,429.98,432.9,429.56,432.23,35227.0
2020-08-10 11:40:00,432.45,432.59,429.33,430.04,42923.0,432.45,432.59,429.33,430.04,42923.0
2020-08-10 11:50:00,430.1,431.27,429.92,430.28,22189.0,430.1,431.27,429.92,430.28,22189.0
2020-08-10 12:00:00,430.39,431.87,430.39,431.87,16941.0,430.39,431.87,430.39,431.87,16941.0
2020-08-10 12:10:00,431.74,431.87,429.9,429.9,19248.0,431.74,431.87,429.9,429.9,19248.0
2020-08-10 12:20:00,429.9,430.32,429.07,429.11,18618.0,429.9,430.32,429.07,429.11,18618.0
2020-08-10 12:30:00,429.11,430.95,428.27,430.95,15956.0,429.11,430.95,428.27,430.95,15956.0
2020-08-10 12:40:00,430.86,432.65,430.86,432.62,26291.0,430.86,432.65,430.86,432.62,26291.0
2020-08-10 12:50:00,432.65,434.49,432.65,434.15,23155.0,432.65,434.49,432.65,434.15,23155.0
2020-08-10 13:00:00,434.17,435.62,433.7,435.59,25662.0,434.17,435.62,433.7,435.59,25662.0
2020-08-10 13:10:00,435.69,436.16,434.83,435.54,23933.0,435.69,436.16,434.83,435.54,23933.0
2020-08-10 13:20:00,435.43,436.76,435.11,436.22,22956.0,435.43,436.76,435.11,436.22,22956.0
2020-08-10 13:30:00,436.44,436.44,435.0,435.29,25256.0,436.44,436.44,435.0,435.29,25256.0
2020-08-10 13:40:00,435.29,435.94,434.22,434.71,31341.0,435.29,435.94,434.22,434.71,31341.0
2020-08-10 13:50:00,434.67,435.24,434.25,434.46,30055.0,434.67,435.24,434.25,434.46,30055.0
2020-08-10 14:00:00,434.51,435.49,433.73,434.75,29540.0,434.51,435.49,433.73,434.75,29540.0
2020-08-10 14:10:00,434.79,435.35,433.83,435.15,22931.0,434.79,435.35,433.83,435.15,22931.0
2020-08-10 14:20:00,435.32,435.48,434.07,434.93,23852.0,435.32,435.48,434.07,434.93,23852.0
2020-08-10 14:30:00,434.97,435.33,434.61,434.72,15880.0,434.97,435.33,434.61,434.72,15880.0
2020-08-10 14:40:00,434.8,435.47,432.85,433.48,28130.0,434.8,435.47,432.85,433.48,28130.0
2020-08-10 14:50:00,433.44,435.47,433.43,435.39,25499.0,433.44,435.47,433.43,435.39,25499.0
2020-08-10 15:00:00,435.4,435.93,435.06,435.65,27049.0,435.4,435.93,435.06,435.65,27049.0
2020-08-10 15:10:00,435.61,436.1,435.01,436.01,26529.0,435.61,436.1,435.01,436.01,26529.0
2020-08-10 15:20:00,436.04,438.67,435.92,437.86,186728.0,436.04,438.67,435.92,437.86,186728.0
2020-08-10 15:30:00,437.82,439.13,437.59,437.72,100117.0,437.82,439.13,437.59,437.72,100117.0
2020-08-10 15:40:00,437.88,438.27,436.59,436.92,80122.0,437.88,438.27,436.59,436.92,80122.0
2020-08-10 15:50:00,436.82,439.03,436.82,438.69,158288.0,436.82,439.03,436.82,438.69,158288.0
2020-08-11 09:30:00,434.35,434.99,425.54,429.32,59285.0,434.35,434.99,425.54,429.32,59285.0
2020-08-11 09:40:00,429.42,430.69,427.73,427.97,36049.0,429.42,430.69,427.73,427.97,36049.0
2020-08-11 09:50:00,428.54,428.54,424.52,424.83,40679.0,428.54,428.54,424.52,424.83,40679.0
2020-08-11 10:00:00,424.84,425.43,418.53,421.5,107431.0,424.84,425.43,418.53,421.5,107431.0
2020-08-11 10:10:00,422.13,427.21,421.87,426.44,64267.0,422.13,427.21,421.87,426.44,64267.0
2020-08-11 10:20:00,426.49,426.65,424.13,424.52,31482.0,426.49,426.65,424.13,424.52,31482.0
2020-08-11 10:30:00,424.54,424.98,422.27,423.77,29342.0,424.54,424.98,422.27,423.77,29342.0
2020-08-11 10:40:00,424.02,425.0,422.25,422.5,20066.0,424.02,425.0,422.25,422.5,20066.0
2020-08-11 10:50:00,422.69,423.85,422.12,423.74,23097.0,422.69,423.85,422.12,423.74,23097.0
2020-08-11 11:00:00,423.52,428.82,423.28,428.58,34143.0,423.52,428.82,423.28,428.58,34143.0
2020-08-11 11:10:00,428.56,429.52,427.91,427.94,24363.0,428.56,429.52,427.91,427.94,24363.0
2020-08-11 11:20:00,427.95,430.17,427.94,429.69,14734.0,427.95,430.17,427.94,429.69,14734.0
2020-08-11 11:30:00,429.9,429.9,428.09,428.36,10931.0,429.9,429.9,428.09,428.36,10931.0
2020-08-11 11:40:00,428.44,429.1,427.66,429.1,11205.0,428.44,429.1,427.66,429.1,11205.0
2020-08-11 11:50:00,429.16,429.16,427.38,428.31,10271.0,429.16,429.16,427.38,428.31,10271.0
2020-08-11 12:00:00,428.35,429.55,428.0,429.4,13127.0,428.35,429.55,428.0,429.4,13127.0
2020-08-11 12:10:00,429.66,431.17,429.34,430.89,16578.0,429.66,431.17,429.34,430.89,16578.0
2020-08-11 12:20:00,430.87,432.67,430.38,431.82,15297.0,430.87,432.67,430.38,431.82,15297.0
2020-08-11 12:30:00,431.64,432.44,431.18,432.24,8591.0,431.64,432.44,431.18,432.24,8591.0
2020-08-11 12:40:00,432.41,433.94,432.3,432.8,16260.0,432.41,433.94,432.3,432.8,16260.0
2020-08-11 12:50:00,432.82,433.07,431.59,432.42,7714.0,432.82,433.07,431.59,432.42,7714.0
2020-08-11 13:00:00,432.41,432.7,431.32,432.33,11657.0,432.41,432.7,431.32,432.33,11657.0
2020-08-11 13:10:00,432.31,432.31,430.29,430.8,7978.0,432.31,432.31,430.29,430.8,7978.0
2020-08-11 13:20:00,430.57,432.09,429.97,432.09,20204.0,430.57,432.09,429.97,432.09,20204.0
2020-08-11 13:30:00,432.01,432.13,430.52,430.87,8869.0,432.01,432.13,430.52,430.87,8869.0
2020-08-11 13:40:00,431.0,431.14,430.45,430.57,5577.0,431.0,431.14,430.45,430.57,5577.0
2020-08-11 13:50:00,430.29,431.81,430.29,431.6,15299.0,430.29,431.81,430.29,431.6,15299.0
2020-08-11 14:00:00,431.75,431.9,431.25,431.44,10489.0,431.75,431.9,431.25,431.44,10489.0
2020-08-11 14:10:00,431.48,431.5,429.04,429.43,19606.0,431.48,431.5,429.04,429.43,19606.0
2020-08-11 14:20:00,429.21,429.63,428.83,428.83,7822.0,429.21,429.63,428.83,428.83,7822.0
2020-08-11 14:30:00,429.12,429.47,428.1,428.77,11204.0,429.12,429.47,428.1,428.77,11204.0
2020-08-11 14:40:00,428.67,430.19,428.67,429.5,8093.0,428.67,430.19,428.67,429.5,8093.0
2020-08-11 14:50:00,429.31,429.85,428.92,429.7,5934.0,429.31,429.85,428.92,429.7,5934.0
2020-08-11 15:00:00,429.92,430.17,428.6,428.78,9266.0,429.92,430.17,428.6,428.78,9266.0
2020-08-11 15:10:00,428.51,429.75,426.28,427.05,16935.0,428.51,429.75,426.28,427.05,16935.0
2020-08-11 15:20:00,427.02,427.68,426.22,427.23,20764.0,427.02,427.68,426.22,427.23,20764.0
2020-08-11 15:30:00,427.3,427.33,425.39,426.06,21905.0,427.3,427.33,425.39,426.06,21905.0
2020-08-11 15:40:00,426.19,426.32,423.39,423.39,29136.0,426.19,426.32,423.39,423.39,29136.0
2020-08-11 15:50:00,423.0,423.32,421.0,421.36,137321.0,423.0,423.32,421.0,421.36,137321.0
2020-08-12 09:30:00,425.14,426.53,423.05,423.74,40819.0,425.14,426.53,423.05,423.74,40819.0
2020-08-12 09:40:00,423.99,426.19,423.35,424.87,40135.0,423.99,426.19,423.35,424.87,40135.0
2020-08-12 09:50:00,424.85,428.07,424.11,427.83,33246.0,424.85,428.07,424.11,427.83,33246.0
2020-08-12 10:00:00,428.08,428.6,426.74,426.91,28442.0,428.08,428.6,426.74,426.91,28442.0
2020-08-12 10:10:00,427.06,427.69,425.54,426.95,14614.0,427.06,427.69,425.54,426.95,14614.0
2020-08-12 10:20:00,427.04,427.97,426.37,427.0,15803.0,427.04,427.97,426.37,427.0,15803.0
2020-08-12 10:30:00,427.35,427.56,426.64,427.06,13380.0,427.35,427.56,426.64,427.06,13380.0
2020-08-12 10:40:00,426.93,427.09,425.51,425.59,13910.0,426.93,427.09,425.51,425.59,13910.0
2020-08-12 10:50:00,425.84,427.11,425.68,426.35,16628.0,425.84,427.11,425.68,426.35,16628.0
2020-08-12 11:00:00,426.55,427.57,425.99,427.33,14280.0,426.55,427.57,425.99,427.33,14280.0
2020-08-12 11:10:00,427.28,427.63,425.91,426.53,28332.0,427.28,427.63,425.91,426.53,28332.0
2020-08-12 11:20:00,426.5,426.93,425.85,426.55,25824.0,426.5,426.93,425.85,426.55,25824.0
2020-08-12 11:30:00,426.69,427.88,426.55,427.01,14968.0,426.69,427.88,426.55,427.01,14968.0
2020-08-12 11:40:00,427.09,428.59,426.96,428.59,12049.0,427.09,428.59,426.96,428.59,12049.0
2020-08-12 11:50:00,428.64,429.58,428.63,428.9,10353.0,428.64,429.58,428.63,428.9,10353.0
2020-08-12 12:00:00,429.05,430.3,428.97,430.13,5569.0,429.05,430.3,428.97,430.13,5569.0
2020-08-12 12:10:00,430.18,430.19,429.48,429.84,13998.0,430.18,430.19,429.48,429.84,13998.0
2020-08-12 12:20:00,429.85,431.43,429.85,430.62,10662.0,429.85,431.43,429.85,430.62,10662.0
2020-08-12 12:30:00,430.74,430.86,430.0,430.67,7063.0,430.74,430.86,430.0,430.67,7063.0
2020-08-12 12:40:00,430.67,430.67,429.46,429.65,5077.0,430.67,430.67,429.46,429.65,5077.0
2020-08-12 12:50:00,429.63,429.7,428.13,428.36,5572.0,429.63,429.7,428.13,428.36,5572.0
2020-08-12 13:00:00,428.77,428.79,427.59,427.59,12693.0,428.77,428.79,427.59,427.59,12693.0
2020-08-12 13:10:00,427.58,429.59,427.58,428.13,11155.0,427.58,429.59,427.58,428.13,11155.0
2020-08-12 13:20:00,428.37,428.51,427.8,427.8,6895.0,428.37,428.51,427.8,427.8,6895.0
2020-08-12 13:30:00,428.06,428.06,427.27,427.27,10555.0,428.06,428.06,427.27,427.27,10555.0
2020-08-12 13:40:00,427.32,428.81,427.22,428.57,16699.0,427.32,428.81,427.22,428.57,16699.0
2020-08-12 13:50:00,428.63,429.43,427.81,429.39,5266.0,428.63,429.43,427.81,429.39,5266.0
2020-08-12 14:00:00,429.47,429.74,428.81,428.81,7548.0,429.47,429.74,428.81,428.81,7548.0
2020-08-12 14:10:00,428.89,429.14,428.56,429.0,6040.0,428.89,429.14,428.56,429.0,6040.0
2020-08-12 14:20:00,428.89,429.79,428.85,429.48,4578.0,428.89,429.79,428.85,429.48,4578.0
2020-08-12 14:30:00,429.51,429.73,427.74,428.02,8451.0,429.51,429.73,427.74,428.02,8451.0
2020-08-12 14:40:00,428.16,428.38,428.0,428.09,8924.0,428.16,428.38,428.0,428.09,8924.0
2020-08-12 14:50:00,428.06,428.06,426.79,427.23,28541.0,428.06,428.06,426.79,427.23,28541.0
2020-08-12 15:00:00,427.31,428.13,427.2,427.78,12151.0,427.31,428.13,427.2,427.78,12151.0
2020-08-12 15:10:00,428.04,429.31,427.95,429.31,9166.0,428.04,429.31,427.95,429.31,9166.0
2020-08-12 15:20:00,429.34,429.57,427.69,427.79,14848.0,429.34,429.57,427.69,427.79,14848.0
2020-08-12 15:30:00,427.67,427.88,426.25,427.14,24507.0,427.67,427.88,426.25,427.14,24507.0
2020-08-12 15:40:00,427.04,427.58,426.98,427.13,25638.0,427.04,427.58,426.98,427.13,25638.0
2020-08-12 15:50:00,427.34,427.55,426.01,427.04,71374.0,427.34,427.55,426.01,427.04,71374.0
2020-08-13 09:30:00,427.86,435.0,426.71,434.7,97922.0,427.86,435.0,426.71,434.7,97922.0
2020-08-13 09:40:00,434.5,436.21,431.87,432.0,34861.0,434.5,436.21,431.87,432.0,34861.0
2020-08-13 09:50:00,431.96,435.18,431.82,435.18,19100.0,431.96,435.18,431.82,435.18,19100.0
2020-08-13 10:00:00,435.08,436.49,434.23,435.29,19459.0,435.08,436.49,434.23,435.29,19459.0
2020-08-13 10:10:00,435.13,435.23,431.92,434.56,12637.0,435.13,435.23,431.92,434.56,12637.0
2020-08-13 10:20:00,434.92,438.0,434.75,437.85,26673.0,434.92,438.0,434.75,437.85,26673.0
2020-08-13 10:30:00,437.71,437.99,436.53,437.33,15543.0,437.71,437.99,436.53,437.33,15543.0
2020-08-13 10:40:00,437.44,438.38,437.08,438.17,12037.0,437.44,438.38,437.08,438.17,12037.0
2020-08-13 10:50:00,438.09,438.5,436.74,437.09,14064.0,438.09,438.5,436.74,437.09,14064.0
2020-08-13 11:00:00,437.07,438.89,437.02,437.93,9504.0,437.07,438.89,437.02,437.93,9504.0
2020-08-13 11:10:00,437.9,437.9,436.67,437.07,7777.0,437.9,437.9,436.67,437.07,7777.0
2020-08-13 11:20:00,436.69,436.76,434.71,434.94,6234.0,436.69,436.76,434.71,434.94,6234.0
2020-08-13 11:30:00,435.34,435.34,433.65,434.65,15444.0,435.34,435.34,433.65,434.65,15444.0
2020-08-13 11:40:00,434.48,435.44,433.91,434.84,15466.0,434.48,435.44,433.91,434.84,15466.0
2020-08-13 11:50:00,434.99,435.25,434.68,435.0,9517.0,434.99,435.25,434.68,435.0,9517.0
2020-08-13 12:00:00,435.05,436.63,435.05,435.97,12375.0,435.05,436.63,435.05,435.97,12375.0
2020-08-13 12:10:00,436.05,437.77,435.72,437.72,16859.0,436.05,437.77,435.72,437.72,16859.0
2020-08-13 12:20:00,437.7,438.92,437.32,438.91,19217.0,437.7,438.92,437.32,438.91,19217.0
2020-08-13 12:30:00,438.93,439.81,438.77,438.89,12475.0,438.93,439.81,438.77,438.89,12475.0
2020-08-13 12:40:00,438.98,439.77,438.93,439.63,11815.0,438.98,439.77,438.93,439.63,11815.0
2020-08-13 12:50:00,439.56,439.56,438.3,438.82,19685.0,439.56,439.56,438.3,438.82,19685.0
2020-08-13 13:00:00,438.94,439.26,437.92,438.17,15663.0,438.94,439.26,437.92,438.17,15663.0
2020-08-13 13:10:00,438.35,438.93,437.44,437.8,8707.0,438.35,438.93,437.44,437.8,8707.0
2020-08-13 13:20:00,437.9,439.18,437.76,438.95,28246.0,437.9,439.18,437.76,438.95,28246.0
2020-08-13 13:30:00,438.74,439.11,437.35,438.13,20285.0,438.74,439.11,437.35,438.13,20285.0
2020-08-13 13:40:00,438.19,438.94,437.83,438.86,11973.0,438.19,438.94,437.83,438.86,11973.0
2020-08-13 13:50:00,438.9,439.66,438.6,438.82,15943.0,438.9,439.66,438.6,438.82,15943.0
2020-08-13 14:00:00,438.88,439.04,437.58,437.98,10410.0,438.88,439.04,437.58,437.98,10410.0
2020-08-13 14:10:00,437.94,438.28,436.55,436.68,27629.0,437.94,438.28,436.55,436.68,27629.0
2020-08-13 14:20:00,436.88,437.5,435.27,437.19,19920.0,436.88,437.5,435.27,437.19,19920.0
2020-08-13 14:30:00,437.37,437.92,436.64,437.01,10330.0,437.37,437.92,436.64,437.01,10330.0
2020-08-13 14:40:00,436.87,438.59,436.87,437.67,9262.0,436.87,438.59,436.87,437.67,9262.0
2020-08-13 14:50:00,437.46,438.01,436.12,437.29,12348.0,437.46,438.01,436.12,437.29,12348.0
2020-08-13 15:00:00,437.42,437.57,436.91,437.37,9870.0,437.42,437.57,436.91,437.37,9870.0
2020-08-13 15:10:00,437.26,438.57,436.91,438.49,13031.0,437.26,438.57,436.91,438.49,13031.0
2020-08-13 15:20:00,438.5,438.99,438.22,438.87,12140.0,438.5,438.99,438.22,438.87,12140.0
2020-08-13 15:30:00,438.79,439.31,438.05,438.19,22479.0,438.79,439.31,438.05,438.19,22479.0
2020-08-13 15:40:00,438.23,438.76,437.77,438.44,23508.0,438.23,438.76,437.77,438.44,23508.0
2020-08-13 15:50:00,438.78,439.35,438.37,438.45,91773.0,438.78,439.35,438.37,438.45,91773.0
2020-08-14 09:30:00,438.36,441.58,438.29,441.05,49486.0,438.36,441.58,438.29,441.05,49486.0
2020-08-14 09:40:00,441.27,442.9,439.37,439.53,26025.0,441.27,442.9,439.37,439.53,26025.0
2020-08-14 09:50:00,439.59,440.48,437.66,440.07,30634.0,439.59,440.48,437.66,440.07,30634.0
2020-08-14 10:00:00,440.32,441.03,439.13,439.13,11546.0,440.32,441.03,439.13,439.13,11546.0
2020-08-14 10:10:00,439.27,439.9,437.53,438.0,25137.0,439.27,439.9,437.53,438.0,25137.0
2020-08-14 10:20:00,437.97,438.43,435.94,436.3,34117.0,437.97,438.43,435.94,436.3,34117.0
2020-08-14 10:30:00,436.06,437.56,435.39,436.59,11707.0,436.06,437.56,435.39,436.59,11707.0
2020-08-14 10:40:00,436.89,439.72,436.76,439.42,6904.0,436.89,439.72,436.76,439.42,6904.0
2020-08-14 10:50:00,439.6,439.88,436.84,437.39,6925.0,439.6,439.88,436.84,437.39,6925.0
2020-08-14 11:00:00,437.41,439.02,436.82,438.74,8714.0,437.41,439.02,436.82,438.74,8714.0
2020-08-14 11:10:00,439.08,439.08,437.04,437.65,5360.0,439.08,439.08,437.04,437.65,5360.0
2020-08-14 11:20:00,437.26,438.16,437.26,438.07,7437.0,437.26,438.16,437.26,438.07,7437.0
2020-08-14 11:30:00,438.15,438.5,437.36,437.5,4362.0,438.15,438.5,437.36,437.5,4362.0
2020-08-14 11:40:00,437.74,437.81,436.61,437.24,5625.0,437.74,437.81,436.61,437.24,5625.0
2020-08-14 11:50:00,437.03,437.63,436.5,436.5,3629.0,437.03,437.63,436.5,436.5,3629.0
2020-08-14 12:00:00,436.57,437.29,436.56,437.04,4403.0,436.57,437.29,436.56,437.04,4403.0
2020-08-14 12:10:00,437.05,437.23,436.32,436.87,6669.0,437.05,437.23,436.32,436.87,6669.0
2020-08-14 12:20:00,436.9,437.5,436.56,436.61,3357.0,436.9,437.5,436.56,436.61,3357.0
2020-08-14 12:30:00,436.74,437.6,436.66,437.5,4899.0,436.74,437.6,436.66,437.5,4899.0
2020-08-14 12:40:00,437.27,438.5,437.27,438.0,3801.0,437.27,438.5,437.27,438.0,3801.0
2020-08-14 12:50:00,437.77,438.11,437.58,437.91,5947.0,437.77,438.11,437.58,437.91,5947.0
2020-08-14 13:00:00,437.94,438.37,437.31,437.39,7531.0,437.94,438.37,437.31,437.39,7531.0
2020-08-14 13:10:00,437.58,437.89,436.72,436.78,9426.0,437.58,437.89,436.72,436.78,9426.0
2020-08-14 13:20:00,436.83,436.99,436.45,436.78,11252.0,436.83,436.99,436.45,436.78,11252.0
2020-08-14 13:30:00,436.86,436.91,436.03,436.29,10272.0,436.86,436.91,436.03,436.29,10272.0
2020-08-14 13:40:00,436.28,436.28,434.9,435.33,47436.0,436.28,436.28,434.9,435.33,47436.0
2020-08-14 13:50:00,435.34,436.49,435.14,436.49,5202.0,435.34,436.49,435.14,436.49,5202.0
2020-08-14 14:00:00,436.38,436.43,435.6,436.19,3519.0,436.38,436.43,435.6,436.19,3519.0
2020-08-14 14:10:00,436.06,436.5,435.68,435.68,3676.0,436.06,436.5,435.68,435.68,3676.0
2020-08-14 14:20:00,435.82,435.85,435.0,435.38,9939.0,435.82,435.85,435.0,435.38,9939.0
2020-08-14 14:30:00,435.46,435.7,435.25,435.44,4772.0,435.46,435.7,435.25,435.44,4772.0
2020-08-14 14:40:00,435.29,435.82,435.15,435.68,9688.0,435.29,435.82,435.15,435.68,9688.0
2020-08-14 14:50:00,435.72,436.12,435.58,435.99,2774.0,435.72,436.12,435.58,435.99,2774.0
2020-08-14 15:00:00,436.0,436.2,435.62,435.62,3522.0,436.0,436.2,435.62,435.62,3522.0
2020-08-14 15:10:00,435.65,435.77,435.17,435.17,3812.0,435.65,435.77,435.17,435.17,3812.0
2020-08-14 15:20:00,435.49,435.7,435.0,435.39,7748.0,435.49,435.7,435.0,435.39,7748.0
2020-08-14 15:30:00,435.19,435.64,435.17,435.34,6020.0,435.19,435.64,435.17,435.34,6020.0
2020-08-14 15:40:00,435.35,435.41,434.38,434.4,20675.0,435.35,435.41,434.38,434.4,20675.0
2020-08-14 15:50:00,434.37,436.1,434.32,436.0,77362.0,434.37,436.1,434.32,436.0,77362.0
2020-08-17 09:30:00,436.98,441.5,436.98,440.85,69982.0,436.98,441.5,436.98,440.85,69982.0
2020-08-17 09:40:00,440.88,444.93,440.87,443.15,68655.0,440.88,444.93,440.87,443.15,68655.0
2020-08-17 09:50:00,443.34,444.75,443.03,443.67,64493.0,443.34,444.75,443.03,443.67,64493.0
2020-08-17 10:00:00,443.78,445.15,443.55,443.83,52004.0,443.78,445.15,443.55,443.83,52004.0
2020-08-17 10:10:00,443.81,444.19,442.39,443.5,36735.0,443.81,444.19,442.39,443.5,36735.0
2020-08-17 10:20:00,443.49,443.92,442.61,443.62,33782.0,443.49,443.92,442.61,443.62,33782.0
2020-08-17 10:30:00,443.92,444.63,443.52,444.12,34733.0,443.92,444.63,443.52,444.12,34733.0
2020-08-17 10:40:00,444.08,444.08,441.46,442.34,22632.0,444.08,444.08,441.46,442.34,22632.0
2020-08-17 10:50:00,442.38,443.08,440.75,440.83,30315.0,442.38,443.08,440.75,440.83,30315.0
2020-08-17 11:00:00,440.8,440.8,439.45,439.72,25606.0,440.8,440.8,439.45,439.72,25606.0
2020-08-17 11:10:00,439.79,441.89,439.53,441.4,25595.0,439.79,441.89,439.53,441.4,25595.0
2020-08-17 11:20:00,441.61,441.61,439.61,441.25,18448.0,441.61,441.61,439.61,441.25,18448.0
2020-08-17 11:30:00,441.27,441.46,440.55,440.94,13179.0,441.27,441.46,440.55,440.94,13179.0
2020-08-17 11:40:00,441.07,441.79,440.55,441.55,15563.0,441.07,441.79,440.55,441.55,15563.0
2020-08-17 11:50:00,441.45,441.8,441.23,441.54,15071.0,441.45,441.8,441.23,441.54,15071.0
2020-08-17 12:00:00,441.58,441.69,441.13,441.36,17452.0,441.58,441.69,441.13,441.36,17452.0
2020-08-17 12:10:00,441.39,441.55,440.25,440.25,15055.0,441.39,441.55,440.25,440.25,15055.0
2020-08-17 12:20:00,440.17,441.06,439.91,440.28,13419.0,440.17,441.06,439.91,440.28,13419.0
2020-08-17 12:30:00,439.93,440.68,439.85,440.66,9946.0,439.93,440.68,439.85,440.66,9946.0
2020-08-17 12:40:00,440.64,441.74,440.3,441.28,12596.0,440.64,441.74,440.3,441.28,12596.0
2020-08-17 12:50:00,441.38,441.52,440.86,440.87,11503.0,441.38,441.52,440.86,440.87,11503.0
2020-08-17 13:00:00,440.95,441.75,440.95,441.54,17129.0,440.95,441.75,440.95,441.54,17129.0
2020-08-17 13:10:00,441.57,441.79,441.03,441.44,19828.0,441.57,441.79,441.03,441.44,19828.0
2020-08-17 13:20:00,441.48,441.55,441.01,441.55,13949.0,441.48,441.55,441.01,441.55,13949.0
2020-08-17 13:30:00,441.5,441.86,441.31,441.79,14165.0,441.5,441.86,441.31,441.79,14165.0
2020-08-17 13:40:00,441.79,441.91,440.93,441.77,12250.0,441.79,441.91,440.93,441.77,12250.0
2020-08-17 13:50:00,441.87,442.42,441.43,442.42,11966.0,441.87,442.42,441.43,442.42,11966.0
2020-08-17 14:00:00,442.3,442.33,441.73,441.85,14115.0,442.3,442.33,441.73,441.85,14115.0
2020-08-17 14:10:00,441.91,442.04,441.51,441.72,14215.0,441.91,442.04,441.51,441.72,14215.0
2020-08-17 14:20:00,441.62,441.87,441.22,441.62,20017.0,441.62,441.87,441.22,441.62,20017.0
2020-08-17 14:30:00,441.62,443.19,441.31,443.03,21817.0,441.62,443.19,441.31,443.03,21817.0
2020-08-17 14:40:00,442.93,443.42,442.71,442.71,14037.0,442.93,443.42,442.71,442.71,14037.0
2020-08-17 14:50:00,442.7,443.06,441.7,442.42,19079.0,442.7,443.06,441.7,442.42,19079.0
2020-08-17 15:00:00,442.31,442.32,441.59,442.12,13458.0,442.31,442.32,441.59,442.12,13458.0
2020-08-17 15:10:00,442.03,442.48,441.78,442.36,20630.0,442.03,442.48,441.78,442.36,20630.0
2020-08-17 15:20:00,442.28,443.33,441.98,443.33,20863.0,442.28,443.33,441.98,443.33,20863.0
2020-08-17 15:30:00,443.41,443.5,442.97,443.11,22222.0,443.41,443.5,442.97,443.11,22222.0
2020-08-17 15:40:00,443.18,443.7,443.09,443.56,34504.0,443.18,443.7,443.09,443.56,34504.0
2020-08-17 15:50:00,443.56,443.67,442.23,442.26,88490.0,443.56,443.67,442.23,442.26,88490.0
2020-08-18 09:30:00,441.72,444.0,441.22,442.55,97622.0,441.72,444.0,441.22,442.55,97622.0
2020-08-18 09:40:00,442.4,444.36,441.03,442.27,52362.0,442.4,444.36,441.03,442.27,52362.0
2020-08-18 09:50:00,442.26,443.9,440.38,441.59,51043.0,442.26,443.9,440.38,441.59,51043.0
2020-08-18 10:00:00,441.59,441.59,438.25,438.57,37758.0,441.59,441.59,438.25,438.57,37758.0
2020-08-18 10:10:00,438.4,440.4,438.29,439.25,35945.0,438.4,440.4,438.29,439.25,35945.0
2020-08-18 10:20:00,439.1,439.17,436.51,436.54,31521.0,439.1,439.17,436.51,436.54,31521.0
2020-08-18 10:30:00,436.2,437.61,435.3,436.59,36130.0,436.2,437.61,435.3,436.59,36130.0
2020-08-18 10:40:00,436.66,437.83,435.47,437.8,29489.0,436.66,437.83,435.47,437.8,29489.0
2020-08-18 10:50:00,437.87,438.43,436.33,436.81,22972.0,437.87,438.43,436.33,436.81,22972.0
2020-08-18 11:00:00,436.85,438.92,436.84,438.92,35032.0,436.85,438.92,436.84,438.92,35032.0
2020-08-18 11:10:00,439.03,439.29,437.03,437.4,28717.0,439.03,439.29,437.03,437.4,28717.0
2020-08-18 11:20:00,437.39,439.01,437.23,438.09,24095.0,437.39,439.01,437.23,438.09,24095.0
2020-08-18 11:30:00,438.04,439.38,437.65,438.7,24036.0,438.04,439.38,437.65,438.7,24036.0
2020-08-18 11:40:00,438.77,438.9,437.5,437.91,18230.0,438.77,438.9,437.5,437.91,18230.0
2020-08-18 11:50:00,437.92,438.14,436.53,437.78,23390.0,437.92,438.14,436.53,437.78,23390.0
2020-08-18 12:00:00,437.86,438.15,437.08,437.92,14661.0,437.86,438.15,437.08,437.92,14661.0
2020-08-18 12:10:00,437.85,437.85,436.88,437.15,14874.0,437.85,437.85,436.88,437.15,14874.0
2020-08-18 12:20:00,437.42,438.03,437.33,437.72,26738.0,437.42,438.03,437.33,437.72,26738.0
2020-08-18 12:30:00,437.78,438.63,437.54,437.59,16321.0,437.78,438.63,437.54,437.59,16321.0
2020-08-18 12:40:00,437.34,438.39,437.08,438.39,19544.0,437.34,438.39,437.08,438.39,19544.0
2020-08-18 12:50:00,438.47,438.5,437.47,437.96,22462.0,438.47,438.5,437.47,437.96,22462.0
2020-08-18 13:00:00,437.96,439.33,437.66,439.14,22224.0,437.96,439.33,437.66,439.14,22224.0
2020-08-18 13:10:00,439.05,439.23,438.1,438.31,19298.0,439.05,439.23,438.1,438.31,19298.0
2020-08-18 13:20:00,438.23,438.43,437.17,437.99,26323.0,438.23,438.43,437.17,437.99,26323.0
2020-08-18 13:30:00,438.19,438.52,437.58,438.48,20261.0,438.19,438.52,437.58,438.48,20261.0
2020-08-18 13:40:00,438.46,438.46,437.19,437.35,12008.0,438.46,438.46,437.19,437.35,12008.0
2020-08-18 13:50:00,437.41,437.53,436.89,436.89,24775.0,437.41,437.53,436.89,436.89,24775.0
2020-08-18 14:00:00,436.86,437.79,436.86,437.29,17017.0,436.86,437.79,436.86,437.29,17017.0
2020-08-18 14:10:00,437.42,437.5,436.89,437.0,13868.0,437.42,437.5,436.89,437.0,13868.0
2020-08-18 14:20:00,437.12,437.54,437.12,437.43,15357.0,437.12,437.54,437.12,437.43,15357.0
2020-08-18 14:30:00,437.47,437.54,436.91,437.41,15206.0,437.47,437.54,436.91,437.41,15206.0
2020-08-18 14:40:00,437.5,437.6,437.06,437.4,16090.0,437.5,437.6,437.06,437.4,16090.0
2020-08-18 14:50:00,437.35,437.59,437.24,437.28,17447.0,437.35,437.59,437.24,437.28,17447.0
2020-08-18 15:00:00,437.29,437.74,437.19,437.56,18278.0,437.29,437.74,437.19,437.56,18278.0
2020-08-18 15:10:00,437.56,438.38,437.18,438.17,31624.0,437.56,438.38,437.18,438.17,31624.0
2020-08-18 15:20:00,438.21,438.74,437.96,438.67,23791.0,438.21,438.74,437.96,438.67,23791.0
2020-08-18 15:30:00,438.62,439.14,438.05,438.14,44481.0,438.62,439.14,438.05,438.14,44481.0
2020-08-18 15:40:00,438.22,438.44,437.48,437.54,43534.0,438.22,438.44,437.48,437.54,43534.0
2020-08-18 15:50:00,437.48,437.6,436.01,437.58,121177.0,437.48,437.6,436.01,437.58,121177.0
2020-08-19 09:30:00,438.0,443.64,438.0,442.4,86684.0,438.0,443.64,438.0,442.4,86684.0
2020-08-19 09:40:00,442.24,442.86,437.0,437.0,51817.0,442.24,442.86,437.0,437.0,51817.0
2020-08-19 09:50:00,436.92,437.46,432.1,433.78,45054.0,436.92,437.46,432.1,433.78,45054.0
2020-08-19 10:00:00,434.09,436.05,432.93,435.55,35531.0,434.09,436.05,432.93,435.55,35531.0
2020-08-19 10:10:00,435.49,438.0,435.36,438.0,19615.0,435.49,438.0,435.36,438.0,19615.0
2020-08-19 10:20:00,437.72,437.86,436.21,437.24,18221.0,437.72,437.86,436.21,437.24,18221.0
2020-08-19 10:30:00,437.25,438.27,436.49,437.16,17513.0,437.25,438.27,436.49,437.16,17513.0
2020-08-19 10:40:00,437.12,437.13,434.77,436.28,16071.0,437.12,437.13,434.77,436.28,16071.0
2020-08-19 10:50:00,436.11,436.82,435.14,436.6,16416.0,436.11,436.82,435.14,436.6,16416.0
2020-08-19 11:00:00,436.75,436.94,435.33,435.65,13589.0,436.75,436.94,435.33,435.65,13589.0
2020-08-19 11:10:00,435.75,437.3,435.42,437.02,19589.0,435.75,437.3,435.42,437.02,19589.0
2020-08-19 11:20:00,436.94,438.3,436.94,438.2,18871.0,436.94,438.3,436.94,438.2,18871.0
2020-08-19 11:30:00,438.11,439.82,438.01,439.4,18981.0,438.11,439.82,438.01,439.4,18981.0
2020-08-19 11:40:00,439.45,440.77,439.43,440.15,29230.0,439.45,440.77,439.43,440.15,29230.0
2020-08-19 11:50:00,440.0,440.87,439.9,440.54,18928.0,440.0,440.87,439.9,440.54,18928.0
2020-08-19 12:00:00,440.54,441.71,440.0,440.05,27831.0,440.54,441.71,440.0,440.05,27831.0
2020-08-19 12:10:00,440.12,440.31,439.05,439.25,12444.0,440.12,440.31,439.05,439.25,12444.0
2020-08-19 12:20:00,439.17,439.27,437.9,437.98,14436.0,439.17,439.27,437.9,437.98,14436.0
2020-08-19 12:30:00,438.05,438.62,437.64,438.56,17047.0,438.05,438.62,437.64,438.56,17047.0
2020-08-19 12:40:00,438.68,439.82,438.33,438.57,31538.0,438.68,439.82,438.33,438.57,31538.0
2020-08-19 12:50:00,439.07,439.82,438.76,439.81,7923.0,439.07,439.82,438.76,439.81,7923.0
2020-08-19 13:00:00,439.79,439.82,438.7,439.0,23983.0,439.79,439.82,438.7,439.0,23983.0
2020-08-19 13:10:00,438.84,439.76,438.74,439.62,6536.0,438.84,439.76,438.74,439.62,6536.0
2020-08-19 13:20:00,439.72,440.72,439.65,440.48,18305.0,439.72,440.72,439.65,440.48,18305.0
2020-08-19 13:30:00,440.49,440.76,440.09,440.67,21523.0,440.49,440.76,440.09,440.67,21523.0
2020-08-19 13:40:00,440.67,440.95,440.33,440.8,15207.0,440.67,440.95,440.33,440.8,15207.0
2020-08-19 13:50:00,440.96,441.18,440.52,441.0,9594.0,440.96,441.18,440.52,441.0,9594.0
2020-08-19 14:00:00,441.05,441.11,439.1,439.93,20679.0,441.05,441.11,439.1,439.93,20679.0
2020-08-19 14:10:00,439.91,439.93,437.63,437.63,13577.0,439.91,439.93,437.63,437.63,13577.0
2020-08-19 14:20:00,437.68,438.81,436.0,438.24,25782.0,437.68,438.81,436.0,438.24,25782.0
2020-08-19 14:30:00,438.24,439.08,438.07,438.94,20766.0,438.24,439.08,438.07,438.94,20766.0
2020-08-19 14:40:00,439.05,439.66,438.56,439.47,27026.0,439.05,439.66,438.56,439.47,27026.0
2020-08-19 14:50:00,439.47,440.85,439.27,439.98,21066.0,439.47,440.85,439.27,439.98,21066.0
2020-08-19 15:00:00,439.75,440.7,439.49,440.08,30513.0,439.75,440.7,439.49,440.08,30513.0
2020-08-19 15:10:00,440.12,440.16,439.0,439.24,13705.0,440.12,440.16,439.0,439.24,13705.0
2020-08-19 15:20:00,439.22,439.8,438.81,439.12,21922.0,439.22,439.8,438.81,439.12,21922.0
2020-08-19 15:30:00,439.02,439.4,438.61,438.61,21094.0,439.02,439.4,438.61,438.61,21094.0
2020-08-19 15:40:00,438.58,439.68,437.61,437.85,51743.0,438.58,439.68,437.61,437.85,51743.0
2020-08-19 15:50:00,437.68,438.16,436.81,437.13,90475.0,437.68,438.16,436.81,437.13,90475.0
2020-08-20 09:30:00,435.42,438.82,433.35,437.01,63930.0,435.42,438.82,433.35,437.01,63930.0
2020-08-20 09:40:00,436.62,441.0,436.62,440.64,36587.0,436.62,441.0,436.62,440.64,36587.0
2020-08-20 09:50:00,440.65,440.67,437.41,439.6,28003.0,440.65,440.67,437.41,439.6,28003.0
2020-08-20 10:00:00,439.51,440.6,437.01,440.17,33797.0,439.51,440.6,437.01,440.17,33797.0
2020-08-20 10:10:00,440.32,440.53,439.13,439.73,19458.0,440.32,440.53,439.13,439.73,19458.0
2020-08-20 10:20:00,439.9,442.26,439.78,441.98,27270.0,439.9,442.26,439.78,441.98,27270.0
2020-08-20 10:30:00,442.04,442.04,440.73,441.76,18708.0,442.04,442.04,440.73,441.76,18708.0
2020-08-20 10:40:00,441.71,442.04,440.62,441.81,26082.0,441.71,442.04,440.62,441.81,26082.0
2020-08-20 10:50:00,441.73,443.75,441.7,443.54,27718.0,441.73,443.75,441.7,443.54,27718.0
2020-08-20 11:00:00,443.52,443.65,442.06,442.35,22676.0,443.52,443.65,442.06,442.35,22676.0
2020-08-20 11:10:00,442.46,443.66,442.45,442.66,17729.0,442.46,443.66,442.45,442.66,17729.0
2020-08-20 11:20:00,442.74,444.18,442.68,443.63,19552.0,442.74,444.18,442.68,443.63,19552.0
2020-08-20 11:30:00,443.63,446.7,443.39,445.96,68632.0,443.63,446.7,443.39,445.96,68632.0
2020-08-20 11:40:00,445.99,446.12,444.62,445.27,17112.0,445.99,446.12,444.62,445.27,17112.0
2020-08-20 11:50:00,445.37,447.2,445.32,446.59,29576.0,445.37,447.2,445.32,446.59,29576.0
2020-08-20 12:00:00,446.43,446.9,446.13,446.55,20439.0,446.43,446.9,446.13,446.55,20439.0
2020-08-20 12:10:00,446.61,447.44,446.37,446.85,20872.0,446.61,447.44,446.37,446.85,20872.0
2020-08-20 12:20:00,446.92,448.04,446.84,447.09,28707.0,446.92,448.04,446.84,447.09,28707.0
2020-08-20 12:30:00,447.01,447.91,446.99,447.91,15258.0,447.01,447.91,446.99,447.91,15258.0
2020-08-20 12:40:00,447.95,449.39,447.87,448.0,37027.0,447.95,449.39,447.87,448.0,37027.0
2020-08-20 12:50:00,448.0,449.36,447.29,448.56,27883.0,448.0,449.36,447.29,448.56,27883.0
2020-08-20 13:00:00,448.62,449.68,447.94,448.2,25996.0,448.62,449.68,447.94,448.2,25996.0
2020-08-20 13:10:00,448.53,450.0,448.53,449.26,32400.0,448.53,450.0,448.53,449.26,32400.0
2020-08-20 13:20:00,449.33,450.17,449.24,449.73,50211.0,449.33,450.17,449.24,449.73,50211.0
2020-08-20 13:30:00,449.9,450.17,449.56,449.85,27796.0,449.9,450.17,449.56,449.85,27796.0
2020-08-20 13:40:00,449.83,451.25,449.63,449.93,55378.0,449.83,451.25,449.63,449.93,55378.0
2020-08-20 13:50:00,449.72,451.64,449.43,451.24,24910.0,449.72,451.64,449.43,451.24,24910.0
2020-08-20 14:00:00,451.21,451.88,450.95,451.82,28821.0,451.21,451.88,450.95,451.82,28821.0
2020-08-20 14:10:00,451.91,452.91,451.3,452.24,32950.0,451.91,452.91,451.3,452.24,32950.0
2020-08-20 14:20:00,452.21,453.49,452.17,453.46,32685.0,452.21,453.49,452.17,453.46,32685.0
2020-08-20 14:30:00,453.64,454.63,453.24,453.31,37449.0,453.64,454.63,453.24,453.31,37449.0
2020-08-20 14:40:00,453.26,454.04,452.49,453.06,25823.0,453.26,454.04,452.49,453.06,25823.0
2020-08-20 14:50:00,452.96,453.98,452.18,453.62,33510.0,452.96,453.98,452.18,453.62,33510.0
2020-08-20 15:00:00,453.53,454.34,452.73,453.92,30146.0,453.53,454.34,452.73,453.92,30146.0
2020-08-20 15:10:00,453.97,454.18,452.68,452.68,29828.0,453.97,454.18,452.68,452.68,29828.0
2020-08-20 15:20:00,452.75,453.89,452.38,453.72,56958.0,452.75,453.89,452.38,453.72,56958.0
2020-08-20 15:30:00,453.68,454.05,453.37,453.82,38348.0,453.68,454.05,453.37,453.82,38348.0
2020-08-20 15:40:00,453.85,454.73,453.82,454.13,53636.0,453.85,454.73,453.82,454.13,53636.0
2020-08-20 15:50:00,454.05,454.08,452.64,453.27,136618.0,454.05,454.08,452.64,453.27,136618.0
2020-08-21 09:30:00,452.78,453.0,447.06,447.56,120570.0,452.78,453.0,447.06,447.56,120570.0
2020-08-21 09:40:00,447.64,451.06,447.0,448.05,35189.0,447.64,451.06,447.0,448.05,35189.0
2020-08-21 09:50:00,448.04,449.96,446.17,449.2,41858.0,448.04,449.96,446.17,449.2,41858.0
2020-08-21 10:00:00,448.79,449.9,447.69,448.23,25089.0,448.79,449.9,447.69,448.23,25089.0
2020-08-21 10:10:00,448.09,448.83,446.6,448.11,25160.0,448.09,448.83,446.6,448.11,25160.0
2020-08-21 10:20:00,448.09,450.53,447.58,449.88,23673.0,448.09,450.53,447.58,449.88,23673.0
2020-08-21 10:30:00,450.08,452.96,450.08,452.18,40065.0,450.08,452.96,450.08,452.18,40065.0
2020-08-21 10:40:00,452.27,453.17,451.66,452.48,25197.0,452.27,453.17,451.66,452.48,25197.0
2020-08-21 10:50:00,452.52,453.6,451.98,452.01,29092.0,452.52,453.6,451.98,452.01,29092.0
2020-08-21 11:00:00,452.1,452.1,448.1,448.17,24695.0,452.1,452.1,448.1,448.17,24695.0
2020-08-21 11:10:00,448.31,449.45,448.16,448.65,16271.0,448.31,449.45,448.16,448.65,16271.0
2020-08-21 11:20:00,448.75,450.69,448.75,449.53,16550.0,448.75,450.69,448.75,449.53,16550.0
2020-08-21 11:30:00,449.61,449.83,447.84,448.28,12995.0,449.61,449.83,447.84,448.28,12995.0
2020-08-21 11:40:00,448.2,449.8,448.14,449.35,14966.0,448.2,449.8,448.14,449.35,14966.0
2020-08-21 11:50:00,449.37,449.5,447.87,448.3,14333.0,449.37,449.5,447.87,448.3,14333.0
2020-08-21 12:00:00,448.21,450.11,448.03,449.7,21862.0,448.21,450.11,448.03,449.7,21862.0
2020-08-21 12:10:00,449.77,450.64,449.45,450.23,15191.0,449.77,450.64,449.45,450.23,15191.0
2020-08-21 12:20:00,450.18,451.06,449.92,450.95,11341.0,450.18,451.06,449.92,450.95,11341.0
2020-08-21 12:30:00,451.11,451.4,450.28,450.31,14238.0,451.11,451.4,450.28,450.31,14238.0
2020-08-21 12:40:00,450.45,451.25,450.42,451.06,20478.0,450.45,451.25,450.42,451.06,20478.0
2020-08-21 12:50:00,451.0,451.0,449.1,449.47,26619.0,451.0,451.0,449.1,449.47,26619.0
2020-08-21 13:00:00,449.59,449.84,448.69,449.49,17481.0,449.59,449.84,448.69,449.49,17481.0
2020-08-21 13:10:00,449.65,449.86,448.74,449.45,10936.0,449.65,449.86,448.74,449.45,10936.0
2020-08-21 13:20:00,449.45,449.45,447.46,447.8,23896.0,449.45,449.45,447.46,447.8,23896.0
2020-08-21 13:30:00,447.97,448.44,447.96,448.26,11439.0,447.97,448.44,447.96,448.26,11439.0
2020-08-21 13:40:00,448.3,448.5,446.72,447.46,13928.0,448.3,448.5,446.72,447.46,13928.0
2020-08-21 13:50:00,447.55,447.95,446.98,447.91,13152.0,447.55,447.95,446.98,447.91,13152.0
2020-08-21 14:00:00,447.85,449.04,447.69,448.9,15370.0,447.85,449.04,447.69,448.9,15370.0
2020-08-21 14:10:00,448.92,450.35,448.91,450.25,22370.0,448.92,450.35,448.91,450.25,22370.0
2020-08-21 14:20:00,450.23,450.27,448.37,448.44,25853.0,450.23,450.27,448.37,448.44,25853.0
2020-08-21 14:30:00,448.32,449.48,448.32,448.74,17084.0,448.32,449.48,448.32,448.74,17084.0
2020-08-21 14:40:00,448.6,453.99,448.6,451.25,53915.0,448.6,453.99,448.6,451.25,53915.0
2020-08-21 14:50:00,451.44,451.79,449.73,450.02,36846.0,451.44,451.79,449.73,450.02,36846.0
2020-08-21 15:00:00,450.02,451.18,450.01,450.96,21464.0,450.02,451.18,450.01,450.96,21464.0
2020-08-21 15:10:00,451.07,451.07,450.28,450.57,22888.0,451.07,451.07,450.28,450.57,22888.0
2020-08-21 15:20:00,450.59,451.48,450.59,451.16,27463.0,450.59,451.48,450.59,451.16,27463.0
2020-08-21 15:30:00,451.1,451.52,450.35,450.35,40931.0,451.1,451.52,450.35,450.35,40931.0
2020-08-21 15:40:00,450.15,450.27,449.65,449.98,35865.0,450.15,450.27,449.65,449.98,35865.0
2020-08-21 15:50:00,450.04,450.1,449.26,449.28,122893.0,450.04,450.1,449.26,449.28,122893.0
2020-08-24 09:30:00,453.05,456.22,451.89,455.93,106314.0,453.05,456.22,451.89,455.93,106314.0
2020-08-24 09:40:00,456.0,458.64,455.63,457.27,58276.0,456.0,458.64,455.63,457.27,58276.0
2020-08-24 09:50:00,457.42,457.9,453.54,456.16,82270.0,457.42,457.9,453.54,456.16,82270.0
2020-08-24 10:00:00,456.19,456.62,449.71,450.27,87121.0,456.19,456.62,449.71,450.27,87121.0
2020-08-24 10:10:00,450.11,454.38,449.68,453.62,36857.0,450.11,454.38,449.68,453.62,36857.0
2020-08-24 10:20:00,453.78,455.62,453.52,454.69,30801.0,453.78,455.62,453.52,454.69,30801.0
2020-08-24 10:30:00,454.58,454.58,451.86,453.52,35149.0,454.58,454.58,451.86,453.52,35149.0
2020-08-24 10:40:00,453.12,453.12,451.26,452.36,46626.0,453.12,453.12,451.26,452.36,46626.0
2020-08-24 10:50:00,452.36,452.36,447.7,448.37,57112.0,452.36,452.36,447.7,448.37,57112.0
2020-08-24 11:00:00,448.18,450.28,448.0,449.76,16581.0,448.18,450.28,448.0,449.76,16581.0
2020-08-24 11:10:00,450.4,450.4,447.29,447.5,24421.0,450.4,450.4,447.29,447.5,24421.0
2020-08-24 11:20:00,447.52,447.6,445.07,445.54,17558.0,447.52,447.6,445.07,445.54,17558.0
2020-08-24 11:30:00,445.54,446.95,445.0,445.61,18889.0,445.54,446.95,445.0,445.61,18889.0
2020-08-24 11:40:00,445.71,447.36,445.71,446.63,15133.0,445.71,447.36,445.71,446.63,15133.0
2020-08-24 11:50:00,446.61,448.24,445.76,447.96,13842.0,446.61,448.24,445.76,447.96,13842.0
2020-08-24 12:00:00,448.25,448.85,447.57,447.89,13488.0,448.25,448.85,447.57,447.89,13488.0
2020-08-24 12:10:00,448.03,449.92,447.94,449.54,28332.0,448.03,449.92,447.94,449.54,28332.0
2020-08-24 12:20:00,449.57,449.58,447.4,447.4,14287.0,449.57,449.58,447.4,447.4,14287.0
2020-08-24 12:30:00,447.31,448.23,446.9,447.32,12546.0,447.31,448.23,446.9,447.32,12546.0
2020-08-24 12:40:00,447.44,447.73,446.72,447.14,11992.0,447.44,447.73,446.72,447.14,11992.0
2020-08-24 12:50:00,447.16,447.5,446.68,447.26,12067.0,447.16,447.5,446.68,447.26,12067.0
2020-08-24 13:00:00,447.2,448.1,446.97,447.71,10913.0,447.2,448.1,446.97,447.71,10913.0
2020-08-24 13:10:00,447.73,447.85,446.74,446.74,12987.0,447.73,447.85,446.74,446.74,12987.0
2020-08-24 13:20:00,446.82,446.84,445.4,445.51,9437.0,446.82,446.84,445.4,445.51,9437.0
2020-08-24 13:30:00,445.43,446.12,445.15,445.64,8000.0,445.43,446.12,445.15,445.64,8000.0
2020-08-24 13:40:00,445.71,446.36,445.5,446.14,14440.0,445.71,446.36,445.5,446.14,14440.0
2020-08-24 13:50:00,446.33,447.88,446.11,447.57,16554.0,446.33,447.88,446.11,447.57,16554.0
2020-08-24 14:00:00,447.65,447.65,446.81,446.81,9615.0,447.65,447.65,446.81,446.81,9615.0
2020-08-24 14:10:00,446.82,447.57,446.66,446.95,9218.0,446.82,447.57,446.66,446.95,9218.0
2020-08-24 14:20:00,446.84,446.9,446.13,446.13,7695.0,446.84,446.9,446.13,446.13,7695.0
2020-08-24 14:30:00,446.12,447.22,445.35,446.03,12823.0,446.12,447.22,445.35,446.03,12823.0
2020-08-24 14:40:00,445.92,446.53,445.68,446.12,9957.0,445.92,446.53,445.68,446.12,9957.0
2020-08-24 14:50:00,446.25,446.44,445.47,445.79,12070.0,446.25,446.44,445.47,445.79,12070.0
2020-08-24 15:00:00,446.07,446.48,445.44,445.57,16215.0,446.07,446.48,445.44,445.57,16215.0
2020-08-24 15:10:00,445.45,446.33,445.0,446.32,32872.0,445.45,446.33,445.0,446.32,32872.0
2020-08-24 15:20:00,446.32,447.07,445.75,446.7,22656.0,446.32,447.07,445.75,446.7,22656.0
2020-08-24 15:30:00,446.91,447.26,446.55,447.1,23907.0,446.91,447.26,446.55,447.1,23907.0
2020-08-24 15:40:00,447.12,447.71,446.9,447.27,34113.0,447.12,447.71,446.9,447.27,34113.0
2020-08-24 15:50:00,447.4,448.49,447.01,448.48,90449.0,447.4,448.49,447.01,448.48,90449.0
2020-08-25 09:30:00,450.0,450.0,445.74,448.93,48897.0,450.0,450.0,445.74,448.93,48897.0
2020-08-25 09:40:00,448.96,451.75,448.86,449.28,25314.0,448.96,451.75,448.86,449.28,25314.0
2020-08-25 09:50:00,448.33,450.93,447.09,450.77,12858.0,448.33,450.93,447.09,450.77,12858.0
2020-08-25 10:00:00,450.93,450.93,448.72,449.01,11724.0,450.93,450.93,448.72,449.01,11724.0
2020-08-25 10:10:00,449.17,452.05,449.05,451.72,11217.0,449.17,452.05,449.05,451.72,11217.0
2020-08-25 10:20:00,451.82,451.82,449.74,450.16,9192.0,451.82,451.82,449.74,450.16,9192.0
2020-08-25 10:30:00,449.53,451.64,449.24,450.66,5862.0,449.53,451.64,449.24,450.66,5862.0
2020-08-25 10:40:00,450.69,451.56,450.27,451.18,6670.0,450.69,451.56,450.27,451.18,6670.0
2020-08-25 10:50:00,451.36,452.13,451.01,452.13,10189.0,451.36,452.13,451.01,452.13,10189.0
2020-08-25 11:00:00,451.68,453.38,451.6,453.38,6240.0,451.68,453.38,451.6,453.38,6240.0
2020-08-25 11:10:00,453.4,456.06,453.0,456.05,33742.0,453.4,456.06,453.0,456.05,33742.0
2020-08-25 11:20:00,456.29,456.43,453.56,454.18,24903.0,456.29,456.43,453.56,454.18,24903.0
2020-08-25 11:30:00,454.1,454.42,452.86,453.0,9511.0,454.1,454.42,452.86,453.0,9511.0
2020-08-25 11:40:00,453.13,453.84,452.05,452.43,11998.0,453.13,453.84,452.05,452.43,11998.0
2020-08-25 11:50:00,452.46,453.26,452.09,453.01,9927.0,452.46,453.26,452.09,453.01,9927.0
2020-08-25 12:00:00,453.19,453.46,452.42,453.46,6995.0,453.19,453.46,452.42,453.46,6995.0
2020-08-25 12:10:00,453.62,454.39,453.27,453.64,9038.0,453.62,454.39,453.27,453.64,9038.0
2020-08-25 12:20:00,453.76,453.85,453.0,453.0,7193.0,453.76,453.85,453.0,453.0,7193.0
2020-08-25 12:30:00,452.93,453.37,452.61,452.93,8181.0,452.93,453.37,452.61,452.93,8181.0
2020-08-25 12:40:00,453.17,453.97,452.9,453.37,5463.0,453.17,453.97,452.9,453.37,5463.0
2020-08-25 12:50:00,453.11,453.9,453.11,453.76,4836.0,453.11,453.9,453.11,453.76,4836.0
2020-08-25 13:00:00,453.72,454.64,453.6,454.06,8289.0,453.72,454.64,453.6,454.06,8289.0
2020-08-25 13:10:00,454.09,455.32,454.09,454.72,13104.0,454.09,455.32,454.09,454.72,13104.0
2020-08-25 13:20:00,454.74,455.09,454.24,455.04,10473.0,454.74,455.09,454.24,455.04,10473.0
2020-08-25 13:30:00,455.15,455.7,454.64,455.56,8069.0,455.15,455.7,454.64,455.56,8069.0
2020-08-25 13:40:00,455.55,455.91,455.26,455.56,11282.0,455.55,455.91,455.26,455.56,11282.0
2020-08-25 13:50:00,455.84,455.89,455.05,455.61,5938.0,455.84,455.89,455.05,455.61,5938.0
2020-08-25 14:00:00,455.52,455.65,455.23,455.56,3790.0,455.52,455.65,455.23,455.56,3790.0
2020-08-25 14:10:00,455.56,455.93,455.38,455.83,5202.0,455.56,455.93,455.38,455.83,5202.0
2020-08-25 14:20:00,455.69,456.0,455.59,455.99,7439.0,455.69,456.0,455.59,455.99,7439.0
2020-08-25 14:30:00,456.0,456.89,455.21,455.63,18798.0,456.0,456.89,455.21,455.63,18798.0
2020-08-25 14:40:00,455.48,456.97,455.36,455.96,22397.0,455.48,456.97,455.36,455.96,22397.0
2020-08-25 14:50:00,455.91,456.32,455.41,456.28,9891.0,455.91,456.32,455.41,456.28,9891.0
2020-08-25 15:00:00,456.06,456.76,456.05,456.66,25521.0,456.06,456.76,456.05,456.66,25521.0
2020-08-25 15:10:00,456.81,457.46,456.72,456.96,18894.0,456.81,457.46,456.72,456.96,18894.0
2020-08-25 15:20:00,457.04,457.39,456.66,457.23,16933.0,457.04,457.39,456.66,457.23,16933.0
2020-08-25 15:30:00,457.34,457.58,456.71,457.51,26960.0,457.34,457.58,456.71,457.51,26960.0
2020-08-25 15:40:00,457.58,458.14,457.12,457.84,57625.0,457.58,458.14,457.12,457.84,57625.0
2020-08-25 15:50:00,457.72,458.88,457.63,458.06,95754.0,457.72,458.88,457.63,458.06,95754.0
2020-08-26 09:30:00,465.0,477.29,464.1,473.99,202094.0,465.0,477.29,464.1,473.99,202094.0
2020-08-26 09:40:00,473.56,476.86,472.0,475.97,71082.0,473.56,476.86,472.0,475.97,71082.0
2020-08-26 09:50:00,475.97,479.99,474.17,478.9,93893.0,475.97,479.99,474.17,478.9,93893.0
2020-08-26 10:00:00,478.77,479.92,476.64,478.44,50865.0,478.77,479.92,476.64,478.44,50865.0
2020-08-26 10:10:00,478.42,478.66,476.31,477.51,61891.0,478.42,478.66,476.31,477.51,61891.0
2020-08-26 10:20:00,477.91,481.2,477.25,480.48,60471.0,477.91,481.2,477.25,480.48,60471.0
2020-08-26 10:30:00,480.53,481.84,478.47,481.24,43309.0,480.53,481.84,478.47,481.24,43309.0
2020-08-26 10:40:00,481.37,484.51,481.34,483.59,31307.0,481.37,484.51,481.34,483.59,31307.0
2020-08-26 10:50:00,483.46,483.46,481.84,483.03,27943.0,483.46,483.46,481.84,483.03,27943.0
2020-08-26 11:00:00,483.3,484.99,482.87,484.68,28489.0,483.3,484.99,482.87,484.68,28489.0
2020-08-26 11:10:00,484.45,484.64,481.62,482.49,27292.0,484.45,484.64,481.62,482.49,27292.0
2020-08-26 11:20:00,481.67,483.04,480.91,482.5,13005.0,481.67,483.04,480.91,482.5,13005.0
2020-08-26 11:30:00,482.5,483.9,482.5,483.54,12600.0,482.5,483.9,482.5,483.54,12600.0
2020-08-26 11:40:00,483.82,484.03,480.54,481.56,19000.0,483.82,484.03,480.54,481.56,19000.0
2020-08-26 11:50:00,481.66,482.08,480.99,481.24,25829.0,481.66,482.08,480.99,481.24,25829.0
2020-08-26 12:00:00,481.28,484.28,481.06,484.04,23479.0,481.28,484.28,481.06,484.04,23479.0
2020-08-26 12:10:00,484.22,485.43,484.05,485.26,13584.0,484.22,485.43,484.05,485.26,13584.0
2020-08-26 12:20:00,485.09,486.23,484.78,485.83,20933.0,485.09,486.23,484.78,485.83,20933.0
2020-08-26 12:30:00,486.12,486.35,484.56,484.66,20016.0,486.12,486.35,484.56,484.66,20016.0
2020-08-26 12:40:00,484.61,484.61,481.37,481.37,11471.0,484.61,484.61,481.37,481.37,11471.0
2020-08-26 12:50:00,481.61,482.48,481.52,481.65,24000.0,481.61,482.48,481.52,481.65,24000.0
2020-08-26 13:00:00,481.92,483.94,481.92,483.13,9624.0,481.92,483.94,481.92,483.13,9624.0
2020-08-26 13:10:00,483.39,483.49,482.24,483.25,17703.0,483.39,483.49,482.24,483.25,17703.0
2020-08-26 13:20:00,482.96,484.43,482.3,482.56,18028.0,482.96,484.43,482.3,482.56,18028.0
2020-08-26 13:30:00,482.63,484.8,482.44,484.12,14312.0,482.63,484.8,482.44,484.12,14312.0
2020-08-26 13:40:00,484.23,484.97,483.38,484.35,12514.0,484.23,484.97,483.38,484.35,12514.0
2020-08-26 13:50:00,484.52,485.2,483.93,485.18,15876.0,484.52,485.2,483.93,485.18,15876.0
2020-08-26 14:00:00,485.23,485.23,483.85,484.33,13290.0,485.23,485.23,483.85,484.33,13290.0
2020-08-26 14:10:00,484.38,485.03,484.32,484.78,9706.0,484.38,485.03,484.32,484.78,9706.0
2020-08-26 14:20:00,484.67,484.95,484.31,484.47,10763.0,484.67,484.95,484.31,484.47,10763.0
2020-08-26 14:30:00,484.56,484.56,481.75,482.37,16413.0,484.56,484.56,481.75,482.37,16413.0
2020-08-26 14:40:00,482.88,483.05,481.35,482.74,22719.0,482.88,483.05,481.35,482.74,22719.0
2020-08-26 14:50:00,482.87,483.13,479.13,480.11,26473.0,482.87,483.13,479.13,480.11,26473.0
2020-08-26 15:00:00,479.99,482.65,479.69,482.2,23541.0,479.99,482.65,479.69,482.2,23541.0
2020-08-26 15:10:00,482.01,483.71,482.01,483.1,16778.0,482.01,483.71,482.01,483.1,16778.0
2020-08-26 15:20:00,483.0,484.8,482.71,484.48,29150.0,483.0,484.8,482.71,484.48,29150.0
2020-08-26 15:30:00,484.59,485.2,483.89,485.18,32944.0,484.59,485.2,483.89,485.18,32944.0
2020-08-26 15:40:00,485.18,487.0,485.02,486.86,57237.0,485.18,487.0,485.02,486.86,57237.0
2020-08-26 15:50:00,486.97,488.59,486.67,488.01,105579.0,486.97,488.59,486.67,488.01,105579.0
2020-08-27 09:30:00,485.0,485.1,476.02,476.72,100337.0,485.0,485.1,476.02,476.72,100337.0
2020-08-27 09:40:00,477.0,481.74,476.97,479.0,35488.0,477.0,481.74,476.97,479.0,35488.0
2020-08-27 09:50:00,478.94,481.44,478.43,479.24,34346.0,478.94,481.44,478.43,479.24,34346.0
2020-08-27 10:00:00,479.17,479.18,474.95,475.69,49980.0,479.17,479.18,474.95,475.69,49980.0
2020-08-27 10:10:00,475.98,477.51,474.5,477.37,39350.0,475.98,477.51,474.5,477.37,39350.0
2020-08-27 10:20:00,477.35,480.18,477.35,480.18,16709.0,477.35,480.18,477.35,480.18,16709.0
2020-08-27 10:30:00,479.92,482.31,478.95,482.31,29755.0,479.92,482.31,478.95,482.31,29755.0
2020-08-27 10:40:00,482.31,482.85,479.48,479.94,7564.0,482.31,482.85,479.48,479.94,7564.0
2020-08-27 10:50:00,480.0,483.0,480.0,481.94,9365.0,480.0,483.0,480.0,481.94,9365.0
2020-08-27 11:00:00,482.23,485.01,482.01,484.51,15197.0,482.23,485.01,482.01,484.51,15197.0
2020-08-27 11:10:00,484.14,484.59,481.87,482.24,17975.0,484.14,484.59,481.87,482.24,17975.0
2020-08-27 11:20:00,482.01,483.35,481.98,482.74,11148.0,482.01,483.35,481.98,482.74,11148.0
2020-08-27 11:30:00,482.83,484.66,481.29,484.66,10403.0,482.83,484.66,481.29,484.66,10403.0
2020-08-27 11:40:00,484.5,484.51,483.29,483.29,13217.0,484.5,484.51,483.29,483.29,13217.0
2020-08-27 11:50:00,483.28,483.84,481.43,481.89,9351.0,483.28,483.84,481.43,481.89,9351.0
2020-08-27 12:00:00,481.83,482.78,480.44,482.39,16302.0,481.83,482.78,480.44,482.39,16302.0
2020-08-27 12:10:00,482.09,482.4,479.91,479.98,9347.0,482.09,482.4,479.91,479.98,9347.0
2020-08-27 12:20:00,479.54,482.54,479.13,481.02,16168.0,479.54,482.54,479.13,481.02,16168.0
2020-08-27 12:30:00,481.27,481.4,478.92,479.43,7735.0,481.27,481.4,478.92,479.43,7735.0
2020-08-27 12:40:00,479.96,480.91,478.69,478.88,13608.0,479.96,480.91,478.69,478.88,13608.0
2020-08-27 12:50:00,478.97,479.22,477.15,478.96,29472.0,478.97,479.22,477.15,478.96,29472.0
2020-08-27 13:00:00,478.14,479.29,476.94,479.17,11077.0,478.14,479.29,476.94,479.17,11077.0
2020-08-27 13:10:00,479.15,480.6,478.67,479.69,5311.0,479.15,480.6,478.67,479.69,5311.0
2020-08-27 13:20:00,479.48,481.84,479.46,481.44,18133.0,479.48,481.84,479.46,481.44,18133.0
2020-08-27 13:30:00,481.08,481.47,479.47,481.25,35667.0,481.08,481.47,479.47,481.25,35667.0
2020-08-27 13:40:00,481.11,481.5,480.35,480.95,8884.0,481.11,481.5,480.35,480.95,8884.0
2020-08-27 13:50:00,480.8,482.61,480.28,482.61,5908.0,480.8,482.61,480.28,482.61,5908.0
2020-08-27 14:00:00,482.35,482.57,481.35,481.94,8573.0,482.35,482.57,481.35,481.94,8573.0
2020-08-27 14:10:00,482.21,483.36,481.62,483.03,11699.0,482.21,483.36,481.62,483.03,11699.0
2020-08-27 14:20:00,483.25,484.26,482.14,484.2,10122.0,483.25,484.26,482.14,484.2,10122.0
2020-08-27 14:30:00,484.17,485.0,483.94,484.47,13528.0,484.17,485.0,483.94,484.47,13528.0
2020-08-27 14:40:00,484.67,484.99,483.84,483.84,14802.0,484.67,484.99,483.84,483.84,14802.0
2020-08-27 14:50:00,484.14,484.4,483.5,484.04,7906.0,484.14,484.4,483.5,484.04,7906.0
2020-08-27 15:00:00,484.1,484.86,482.77,483.53,13819.0,484.1,484.86,482.77,483.53,13819.0
2020-08-27 15:10:00,483.45,483.92,483.21,483.37,8626.0,483.45,483.92,483.21,483.37,8626.0
2020-08-27 15:20:00,483.77,484.06,483.21,483.72,10740.0,483.77,484.06,483.21,483.72,10740.0
2020-08-27 15:30:00,483.69,484.39,483.05,483.61,11181.0,483.69,484.39,483.05,483.61,11181.0
2020-08-27 15:40:00,483.43,483.84,482.04,483.04,32145.0,483.43,483.84,482.04,483.04,32145.0
2020-08-27 15:50:00,482.22,482.76,480.33,480.55,93266.0,482.22,482.76,480.33,480.55,93266.0
2020-08-28 09:30:00,485.0,494.0,484.69,492.27,81191.0,485.0,494.0,484.69,492.27,81191.0
2020-08-28 09:40:00,492.3,493.15,487.38,487.57,32667.0,492.3,493.15,487.38,487.57,32667.0
2020-08-28 09:50:00,487.86,492.8,487.86,492.8,32617.0,487.86,492.8,487.86,492.8,32617.0
2020-08-28 10:00:00,492.86,493.25,490.01,491.15,23638.0,492.86,493.25,490.01,491.15,23638.0
2020-08-28 10:10:00,491.11,491.65,488.76,489.11,13788.0,491.11,491.65,488.76,489.11,13788.0
2020-08-28 10:20:00,488.88,491.27,488.37,490.98,16855.0,488.88,491.27,488.37,490.98,16855.0
2020-08-28 10:30:00,490.64,491.33,488.51,489.42,16374.0,490.64,491.33,488.51,489.42,16374.0
2020-08-28 10:40:00,489.3,489.86,486.86,487.75,11090.0,489.3,489.86,486.86,487.75,11090.0
2020-08-28 10:50:00,487.87,487.97,484.4,484.56,25515.0,487.87,487.97,484.4,484.56,25515.0
2020-08-28 11:00:00,484.97,487.0,484.56,486.13,18008.0,484.97,487.0,484.56,486.13,18008.0
2020-08-28 11:10:00,486.15,486.53,485.1,486.53,3623.0,486.15,486.53,485.1,486.53,3623.0
2020-08-28 11:20:00,487.1,487.2,486.11,486.7,7157.0,487.1,487.2,486.11,486.7,7157.0
2020-08-28 11:30:00,486.84,487.09,486.06,486.06,2601.0,486.84,487.09,486.06,486.06,2601.0
2020-08-28 11:40:00,485.62,487.68,485.62,487.68,5970.0,485.62,487.68,485.62,487.68,5970.0
2020-08-28 11:50:00,487.68,487.79,486.57,486.73,12453.0,487.68,487.79,486.57,486.73,12453.0
2020-08-28 12:00:00,486.28,487.23,486.28,486.55,5421.0,486.28,487.23,486.28,486.55,5421.0
2020-08-28 12:10:00,486.44,486.53,485.5,485.6,7300.0,486.44,486.53,485.5,485.6,7300.0
2020-08-28 12:20:00,485.5,485.88,485.1,485.27,7392.0,485.5,485.88,485.1,485.27,7392.0
2020-08-28 12:30:00,485.02,485.71,484.88,485.14,9856.0,485.02,485.71,484.88,485.14,9856.0
2020-08-28 12:40:00,485.15,486.2,484.91,486.02,6659.0,485.15,486.2,484.91,486.02,6659.0
2020-08-28 12:50:00,486.22,486.59,485.99,486.47,6447.0,486.22,486.59,485.99,486.47,6447.0
2020-08-28 13:00:00,486.45,486.55,485.37,485.37,3102.0,486.45,486.55,485.37,485.37,3102.0
2020-08-28 13:10:00,485.54,486.09,484.63,485.83,7330.0,485.54,486.09,484.63,485.83,7330.0
2020-08-28 13:20:00,486.0,486.38,485.69,486.01,9816.0,486.0,486.38,485.69,486.01,9816.0
2020-08-28 13:30:00,486.0,486.75,485.68,486.46,6873.0,486.0,486.75,485.68,486.46,6873.0
2020-08-28 13:40:00,486.76,487.3,486.6,486.86,5009.0,486.76,487.3,486.6,486.86,5009.0
2020-08-28 13:50:00,487.13,488.42,486.97,488.23,8015.0,487.13,488.42,486.97,488.23,8015.0
2020-08-28 14:00:00,488.45,488.7,487.55,488.5,13413.0,488.45,488.7,487.55,488.5,13413.0
2020-08-28 14:10:00,488.79,488.95,487.87,487.87,12971.0,488.79,488.95,487.87,487.87,12971.0
2020-08-28 14:20:00,487.83,487.83,486.93,487.55,9961.0,487.83,487.83,486.93,487.55,9961.0
2020-08-28 14:30:00,487.68,487.87,486.91,487.24,10654.0,487.68,487.87,486.91,487.24,10654.0
2020-08-28 14:40:00,487.42,488.47,487.15,488.13,8825.0,487.42,488.47,487.15,488.13,8825.0
2020-08-28 14:50:00,488.34,488.51,486.08,486.67,13068.0,488.34,488.51,486.08,486.67,13068.0
2020-08-28 15:00:00,486.97,488.08,486.48,487.69,16853.0,486.97,488.08,486.48,487.69,16853.0
2020-08-28 15:10:00,487.87,489.0,487.77,488.97,12323.0,487.87,489.0,487.77,488.97,12323.0
2020-08-28 15:20:00,489.05,489.09,488.24,488.31,14104.0,489.05,489.09,488.24,488.31,14104.0
2020-08-28 15:30:00,488.42,489.06,488.36,489.06,16557.0,488.42,489.06,488.36,489.06,16557.0
2020-08-28 15:40:00,488.91,489.94,488.86,489.54,17297.0,488.91,489.94,488.86,489.54,17297.0
2020-08-28 15:50:00,489.38,489.59,487.39,487.8,81531.0,489.38,489.59,487.39,487.8,81531.0
2020-08-31 09:30:00,488.25,490.0,486.22,486.63,41633.0,488.25,490.0,486.22,486.63,41633.0
2020-08-31 09:40:00,487.51,489.06,486.0,487.78,9439.0,487.51,489.06,486.0,487.78,9439.0
2020-08-31 09:50:00,488.0,488.5,487.37,488.49,6227.0,488.0,488.5,487.37,488.49,6227.0
2020-08-31 10:00:00,487.83,488.69,486.84,487.69,7764.0,487.83,488.69,486.84,487.69,7764.0
2020-08-31 10:10:00,487.86,487.86,485.77,486.63,10819.0,487.86,487.86,485.77,486.63,10819.0
2020-08-31 10:20:00,486.98,487.28,484.02,484.44,7442.0,486.98,487.28,484.02,484.44,7442.0
2020-08-31 10:30:00,484.11,485.58,484.0,484.38,7858.0,484.11,485.58,484.0,484.38,7858.0
2020-08-31 10:40:00,484.68,484.79,483.79,484.79,7256.0,484.68,484.79,483.79,484.79,7256.0
2020-08-31 10:50:00,484.89,485.0,483.93,483.93,8226.0,484.89,485.0,483.93,483.93,8226.0
2020-08-31 11:00:00,483.97,484.83,483.4,483.78,15686.0,483.97,484.83,483.4,483.78,15686.0
2020-08-31 11:10:00,483.76,484.52,482.14,483.41,18936.0,483.76,484.52,482.14,483.41,18936.0
2020-08-31 11:20:00,483.51,484.12,481.69,483.06,15295.0,483.51,484.12,481.69,483.06,15295.0
2020-08-31 11:30:00,483.09,483.64,482.34,483.0,39422.0,483.09,483.64,482.34,483.0,39422.0
2020-08-31 11:40:00,482.88,483.6,482.26,483.14,9766.0,482.88,483.6,482.26,483.14,9766.0
2020-08-31 11:50:00,483.3,483.56,482.32,482.67,10913.0,483.3,483.56,482.32,482.67,10913.0
2020-08-31 12:00:00,482.75,483.49,482.74,483.41,8053.0,482.75,483.49,482.74,483.41,8053.0
2020-08-31 12:10:00,483.44,483.53,482.41,482.7,7579.0,483.44,483.53,482.41,482.7,7579.0
2020-08-31 12:20:00,482.79,483.07,482.18,482.67,7625.0,482.79,483.07,482.18,482.67,7625.0
2020-08-31 12:30:00,482.55,483.24,482.0,482.63,10131.0,482.55,483.24,482.0,482.63,10131.0
2020-08-31 12:40:00,482.5,483.05,482.5,483.0,4629.0,482.5,483.05,482.5,483.0,4629.0
2020-08-31 12:50:00,483.09,483.39,482.89,483.01,6573.0,483.09,483.39,482.89,483.01,6573.0
2020-08-31 13:00:00,482.79,483.26,482.69,482.81,5778.0,482.79,483.26,482.69,482.81,5778.0
2020-08-31 13:10:00,482.9,483.56,482.66,483.56,13215.0,482.9,483.56,482.66,483.56,13215.0
2020-08-31 13:20:00,483.49,483.83,482.6,483.03,17567.0,483.49,483.83,482.6,483.03,17567.0
2020-08-31 13:30:00,483.2,483.55,483.06,483.31,14060.0,483.2,483.55,483.06,483.31,14060.0
2020-08-31 13:40:00,483.42,484.09,483.37,483.38,23325.0,483.42,484.09,483.37,483.38,23325.0
2020-08-31 13:50:00,483.39,483.58,482.29,482.29,12169.0,483.39,483.58,482.29,482.29,12169.0
2020-08-31 14:00:00,482.12,482.36,481.64,481.85,15128.0,482.12,482.36,481.64,481.85,15128.0
2020-08-31 14:10:00,481.99,482.5,481.85,482.03,10689.0,481.99,482.5,481.85,482.03,10689.0
2020-08-31 14:20:00,482.11,482.5,482.0,482.14,6561.0,482.11,482.5,482.0,482.14,6561.0
2020-08-31 14:30:00,482.14,482.22,481.38,481.85,11108.0,482.14,482.22,481.38,481.85,11108.0
2020-08-31 14:40:00,481.77,482.5,481.75,481.95,10118.0,481.77,482.5,481.75,481.95,10118.0
2020-08-31 14:50:00,482.18,482.8,481.79,482.58,33969.0,482.18,482.8,481.79,482.58,33969.0
2020-08-31 15:00:00,482.45,483.23,482.15,482.94,13015.0,482.45,483.23,482.15,482.94,13015.0
2020-08-31 15:10:00,482.92,482.97,481.99,482.19,52328.0,482.92,482.97,481.99,482.19,52328.0
2020-08-31 15:20:00,482.19,482.32,481.0,481.99,15351.0,482.19,482.32,481.0,481.99,15351.0
2020-08-31 15:30:00,481.89,482.39,480.99,482.24,24132.0,481.89,482.39,480.99,482.24,24132.0
2020-08-31 15:40:00,482.37,483.43,481.26,483.43,36650.0,482.37,483.43,481.26,483.43,36650.0
2020-08-31 15:50:00,483.36,483.99,481.98,481.98,62299.0,483.36,483.99,481.98,481.98,62299.0
2020-09-01 09:30:00,485.0,487.4,482.58,484.92,56505.0,485.0,487.4,482.58,484.92,56505.0
2020-09-01 09:40:00,484.5,487.35,484.5,486.96,12637.0,484.5,487.35,484.5,486.96,12637.0
2020-09-01 09:50:00,486.67,489.48,485.88,488.63,52041.0,486.67,489.48,485.88,488.63,52041.0
2020-09-01 10:00:00,488.15,493.8,487.1,492.93,45095.0,488.15,493.8,487.1,492.93,45095.0
2020-09-01 10:10:00,492.75,495.23,491.32,495.22,27665.0,492.75,495.23,491.32,495.22,27665.0
2020-09-01 10:20:00,494.92,496.29,492.15,496.29,26787.0,494.92,496.29,492.15,496.29,26787.0
2020-09-01 10:30:00,496.02,496.02,493.06,493.62,14794.0,496.02,496.02,493.06,493.62,14794.0
2020-09-01 10:40:00,494.14,494.57,491.5,493.29,22053.0,494.14,494.57,491.5,493.29,22053.0
2020-09-01 10:50:00,493.49,494.45,492.07,492.31,10894.0,493.49,494.45,492.07,492.31,10894.0
2020-09-01 11:00:00,492.53,492.53,490.5,491.24,9099.0,492.53,492.53,490.5,491.24,9099.0
2020-09-01 11:10:00,491.01,492.22,490.11,490.11,12003.0,491.01,492.22,490.11,490.11,12003.0
2020-09-01 11:20:00,489.68,491.9,488.27,491.9,17486.0,489.68,491.9,488.27,491.9,17486.0
2020-09-01 11:30:00,491.82,492.21,490.66,491.05,21678.0,491.82,492.21,490.66,491.05,21678.0
2020-09-01 11:40:00,491.24,491.5,489.52,489.97,6191.0,491.24,491.5,489.52,489.97,6191.0
2020-09-01 11:50:00,490.23,490.74,489.36,490.0,16765.0,490.23,490.74,489.36,490.0,16765.0
2020-09-01 12:00:00,490.17,491.17,490.16,491.02,3509.0,490.17,491.17,490.16,491.02,3509.0
2020-09-01 12:10:00,490.87,491.7,490.38,491.62,9109.0,490.87,491.7,490.38,491.62,9109.0
2020-09-01 12:20:00,491.75,492.02,491.41,491.81,4941.0,491.75,492.02,491.41,491.81,4941.0
2020-09-01 12:30:00,491.69,492.37,491.22,492.24,5913.0,491.69,492.37,491.22,492.24,5913.0
2020-09-01 12:40:00,492.27,492.42,490.94,491.41,6708.0,492.27,492.42,490.94,491.41,6708.0
2020-09-01 12:50:00,491.78,492.26,491.78,492.16,10584.0,491.78,492.26,491.78,492.16,10584.0
2020-09-01 13:00:00,492.24,492.86,491.81,492.78,9703.0,492.24,492.86,491.81,492.78,9703.0
2020-09-01 13:10:00,492.76,493.3,491.84,493.26,8842.0,492.76,493.3,491.84,493.26,8842.0
2020-09-01 13:20:00,493.45,494.75,493.24,493.84,11239.0,493.45,494.75,493.24,493.84,11239.0
2020-09-01 13:30:00,493.83,494.85,493.71,494.56,7523.0,493.83,494.85,493.71,494.56,7523.0
2020-09-01 13:40:00,494.73,495.74,494.44,494.63,18449.0,494.73,495.74,494.44,494.63,18449.0
2020-09-01 13:50:00,494.63,494.9,493.84,494.72,16626.0,494.63,494.9,493.84,494.72,16626.0
2020-09-01 14:00:00,494.69,495.89,494.28,495.75,36805.0,494.69,495.89,494.28,495.75,36805.0
2020-09-01 14:10:00,495.74,496.7,495.05,495.85,17668.0,495.74,496.7,495.05,495.85,17668.0
2020-09-01 14:20:00,495.76,496.13,495.48,495.52,14732.0,495.76,496.13,495.48,495.52,14732.0
2020-09-01 14:30:00,495.55,496.33,495.14,496.12,27460.0,495.55,496.33,495.14,496.12,27460.0
2020-09-01 14:40:00,496.09,496.16,494.33,494.77,13841.0,496.09,496.16,494.33,494.77,13841.0
2020-09-01 14:50:00,494.93,496.44,494.86,495.97,11048.0,494.93,496.44,494.86,495.97,11048.0
2020-09-01 15:00:00,495.97,496.09,495.58,495.85,7850.0,495.97,496.09,495.58,495.85,7850.0
2020-09-01 15:10:00,495.7,495.89,495.15,495.15,18853.0,495.7,495.89,495.15,495.15,18853.0
2020-09-01 15:20:00,495.16,495.48,494.54,494.69,20137.0,495.16,495.48,494.54,494.69,20137.0
2020-09-01 15:30:00,494.8,494.88,493.51,494.41,17903.0,494.8,494.88,493.51,494.41,17903.0
2020-09-01 15:40:00,494.4,495.44,494.24,494.66,17086.0,494.4,495.44,494.24,494.66,17086.0
2020-09-01 15:50:00,493.8,497.25,493.8,497.19,70162.0,493.8,497.25,493.8,497.19,70162.0
2020-09-02 09:30:00,500.0,501.1,495.57,496.21,68319.0,500.0,501.1,495.57,496.21,68319.0
2020-09-02 09:40:00,496.58,496.87,489.05,490.19,42598.0,496.58,496.87,489.05,490.19,42598.0
2020-09-02 09:50:00,490.82,491.58,482.66,482.84,48641.0,490.82,491.58,482.66,482.84,48641.0
2020-09-02 10:00:00,483.76,486.89,482.67,485.49,51468.0,483.76,486.89,482.67,485.49,51468.0
2020-09-02 10:10:00,485.29,490.37,484.33,489.95,17570.0,485.29,490.37,484.33,489.95,17570.0
2020-09-02 10:20:00,489.87,491.27,488.7,491.07,24419.0,489.87,491.27,488.7,491.07,24419.0
2020-09-02 10:30:00,491.13,493.5,490.14,490.48,13613.0,491.13,493.5,490.14,490.48,13613.0
2020-09-02 10:40:00,490.31,492.43,488.78,492.16,11184.0,490.31,492.43,488.78,492.16,11184.0
2020-09-02 10:50:00,492.88,495.0,492.58,493.68,14910.0,492.88,495.0,492.58,493.68,14910.0
2020-09-02 11:00:00,494.0,494.0,490.69,491.51,11346.0,494.0,494.0,490.69,491.51,11346.0
2020-09-02 11:10:00,491.51,492.61,490.67,491.53,6564.0,491.51,492.61,490.67,491.53,6564.0
2020-09-02 11:20:00,491.64,491.82,489.45,491.25,11502.0,491.64,491.82,489.45,491.25,11502.0
2020-09-02 11:30:00,491.66,491.66,488.31,488.78,10006.0,491.66,491.66,488.31,488.78,10006.0
2020-09-02 11:40:00,489.28,490.0,488.57,489.49,18072.0,489.28,490.0,488.57,489.49,18072.0
2020-09-02 11:50:00,489.24,490.84,488.97,490.84,6269.0,489.24,490.84,488.97,490.84,6269.0
2020-09-02 12:00:00,490.46,492.66,490.34,491.98,7373.0,490.46,492.66,490.34,491.98,7373.0
2020-09-02 12:10:00,492.82,494.03,492.32,494.03,5627.0,492.82,494.03,492.32,494.03,5627.0
2020-09-02 12:20:00,493.92,494.21,493.13,493.67,6897.0,493.92,494.21,493.13,493.67,6897.0
2020-09-02 12:30:00,493.78,494.76,493.53,494.76,8667.0,493.78,494.76,493.53,494.76,8667.0
2020-09-02 12:40:00,494.93,496.23,494.93,495.48,7052.0,494.93,496.23,494.93,495.48,7052.0
2020-09-02 12:50:00,495.61,496.66,495.01,495.71,6613.0,495.61,496.66,495.01,495.71,6613.0
2020-09-02 13:00:00,495.49,496.36,495.02,495.93,4584.0,495.49,496.36,495.02,495.93,4584.0
2020-09-02 13:10:00,496.07,497.7,495.72,497.53,10204.0,496.07,497.7,495.72,497.53,10204.0
2020-09-02 13:20:00,497.23,498.2,496.77,496.83,8806.0,497.23,498.2,496.77,496.83,8806.0
2020-09-02 13:30:00,496.92,498.57,496.79,498.18,10981.0,496.92,498.57,496.79,498.18,10981.0
2020-09-02 13:40:00,498.16,498.35,497.64,497.67,9857.0,498.16,498.35,497.64,497.67,9857.0
2020-09-02 13:50:00,497.56,497.79,496.37,497.31,17341.0,497.56,497.79,496.37,497.31,17341.0
2020-09-02 14:00:00,497.25,498.39,497.25,498.32,7274.0,497.25,498.39,497.25,498.32,7274.0
2020-09-02 14:10:00,498.44,498.79,497.26,497.99,14651.0,498.44,498.79,497.26,497.99,14651.0
2020-09-02 14:20:00,497.9,498.96,497.36,498.76,14939.0,497.9,498.96,497.36,498.76,14939.0
2020-09-02 14:30:00,498.91,499.98,498.9,499.31,22240.0,498.91,499.98,498.9,499.31,22240.0
2020-09-02 14:40:00,499.36,500.35,499.26,500.28,17040.0,499.36,500.35,499.26,500.28,17040.0
2020-09-02 14:50:00,499.75,500.27,499.63,499.95,19268.0,499.75,500.27,499.63,499.95,19268.0
2020-09-02 15:00:00,500.08,500.28,499.73,500.22,12910.0,500.08,500.28,499.73,500.22,12910.0
2020-09-02 15:10:00,500.33,501.5,500.33,501.38,18090.0,500.33,501.5,500.33,501.38,18090.0
2020-09-02 15:20:00,501.45,501.82,500.07,500.36,19573.0,501.45,501.82,500.07,500.36,19573.0
2020-09-02 15:30:00,500.45,500.58,499.22,499.28,22345.0,500.45,500.58,499.22,499.28,22345.0
2020-09-02 15:40:00,499.34,500.38,499.33,500.2,23165.0,499.34,500.38,499.33,500.2,23165.0
2020-09-02 15:50:00,500.3,500.55,499.27,499.56,58973.0,500.3,500.55,499.27,499.56,58973.0
2020-09-03 09:30:00,485.0,487.99,481.07,481.94,68064.0,485.0,487.99,481.07,481.94,68064.0
2020-09-03 09:40:00,481.89,482.03,477.04,480.05,34541.0,481.89,482.03,477.04,480.05,34541.0
2020-09-03 09:50:00,479.45,481.98,478.29,481.93,27357.0,479.45,481.98,478.29,481.93,27357.0
2020-09-03 10:00:00,482.23,485.35,481.33,481.56,46166.0,482.23,485.35,481.33,481.56,46166.0
2020-09-03 10:10:00,481.42,482.05,476.62,476.62,20196.0,481.42,482.05,476.62,476.62,20196.0
2020-09-03 10:20:00,476.88,477.15,473.01,474.6,42088.0,476.88,477.15,473.01,474.6,42088.0
2020-09-03 10:30:00,474.37,475.33,471.51,472.59,19917.0,474.37,475.33,471.51,472.59,19917.0
2020-09-03 10:40:00,472.7,473.75,469.18,469.66,22666.0,472.7,473.75,469.18,469.66,22666.0
2020-09-03 10:50:00,470.6,475.5,470.6,475.5,17101.0,470.6,475.5,470.6,475.5,17101.0
2020-09-03 11:00:00,475.5,475.5,468.68,469.68,22136.0,475.5,475.5,468.68,469.68,22136.0
2020-09-03 11:10:00,469.26,470.28,464.22,465.23,34778.0,469.26,470.28,464.22,465.23,34778.0
2020-09-03 11:20:00,464.0,469.74,463.61,469.64,40684.0,464.0,469.74,463.61,469.64,40684.0
2020-09-03 11:30:00,469.27,469.96,466.81,469.89,19186.0,469.27,469.96,466.81,469.89,19186.0
2020-09-03 11:40:00,469.63,473.57,469.63,471.74,34196.0,469.63,473.57,469.63,471.74,34196.0
2020-09-03 11:50:00,472.14,473.0,469.57,470.29,13438.0,472.14,473.0,469.57,470.29,13438.0
2020-09-03 12:00:00,470.35,471.15,468.09,470.59,14765.0,470.35,471.15,468.09,470.59,14765.0
2020-09-03 12:10:00,471.41,472.58,470.98,471.04,13897.0,471.41,472.58,470.98,471.04,13897.0
2020-09-03 12:20:00,471.03,471.32,469.26,470.04,12428.0,471.03,471.32,469.26,470.04,12428.0
2020-09-03 12:30:00,469.17,469.68,466.55,469.48,15543.0,469.17,469.68,466.55,469.48,15543.0
2020-09-03 12:40:00,469.5,470.4,468.14,468.17,16969.0,469.5,470.4,468.14,468.17,16969.0
2020-09-03 12:50:00,468.03,469.01,467.23,467.3,11016.0,468.03,469.01,467.23,467.3,11016.0
2020-09-03 13:00:00,467.96,467.96,465.5,467.29,24752.0,467.96,467.96,465.5,467.29,24752.0
2020-09-03 13:10:00,467.16,470.14,466.92,469.88,40026.0,467.16,470.14,466.92,469.88,40026.0
2020-09-03 13:20:00,470.17,471.2,468.08,471.12,22069.0,470.17,471.2,468.08,471.12,22069.0
2020-09-03 13:30:00,471.08,471.23,466.79,466.79,17498.0,471.08,471.23,466.79,466.79,17498.0
2020-09-03 13:40:00,467.05,468.39,466.17,466.74,10924.0,467.05,468.39,466.17,466.74,10924.0
2020-09-03 13:50:00,466.83,468.73,466.83,468.53,21279.0,466.83,468.73,466.83,468.53,21279.0
2020-09-03 14:00:00,468.47,469.64,468.13,469.45,17971.0,468.47,469.64,468.13,469.45,17971.0
2020-09-03 14:10:00,469.61,469.97,466.41,467.24,21052.0,469.61,469.97,466.41,467.24,21052.0
2020-09-03 14:20:00,467.56,468.69,466.03,468.68,37083.0,467.56,468.69,466.03,468.68,37083.0
2020-09-03 14:30:00,468.55,469.89,468.05,468.97,25524.0,468.55,469.89,468.05,468.97,25524.0
2020-09-03 14:40:00,468.88,469.11,466.09,466.16,16955.0,468.88,469.11,466.09,466.16,16955.0
2020-09-03 14:50:00,466.18,466.68,464.4,464.49,32018.0,466.18,466.68,464.4,464.49,32018.0
2020-09-03 15:00:00,465.4,465.4,463.09,464.36,15378.0,465.4,465.4,463.09,464.36,15378.0
2020-09-03 15:10:00,464.13,466.89,463.26,465.5,20119.0,464.13,466.89,463.26,465.5,20119.0
2020-09-03 15:20:00,465.51,465.74,462.67,463.13,26453.0,465.51,465.74,462.67,463.13,26453.0
2020-09-03 15:30:00,463.13,467.87,463.09,467.27,32272.0,463.13,467.87,463.09,467.27,32272.0
2020-09-03 15:40:00,466.88,470.15,466.62,467.7,36203.0,466.88,470.15,466.62,467.7,36203.0
2020-09-03 15:50:00,467.56,471.0,466.45,468.85,186731.0,467.56,471.0,466.45,468.85,186731.0
2020-09-04 09:30:00,466.0,470.0,463.34,466.47,146334.0,466.0,470.0,463.34,466.47,146334.0
2020-09-04 09:40:00,466.7,467.63,453.2,453.99,69710.0,466.7,467.63,453.2,453.99,69710.0
2020-09-04 09:50:00,453.66,456.66,453.01,454.8,50763.0,453.66,456.66,453.01,454.8,50763.0
2020-09-04 10:00:00,455.25,458.09,453.22,456.91,67525.0,455.25,458.09,453.22,456.91,67525.0
2020-09-04 10:10:00,456.83,456.84,447.75,447.99,74648.0,456.83,456.84,447.75,447.99,74648.0
2020-09-04 10:20:00,448.28,450.86,443.89,444.21,60381.0,448.28,450.86,443.89,444.21,60381.0
2020-09-04 10:30:00,443.82,445.33,438.41,441.62,55579.0,443.82,445.33,438.41,441.62,55579.0
2020-09-04 10:40:00,440.9,442.47,435.1,442.45,64619.0,440.9,442.47,435.1,442.45,64619.0
2020-09-04 10:50:00,442.29,449.24,438.11,447.1,46141.0,442.29,449.24,438.11,447.1,46141.0
2020-09-04 11:00:00,446.3,447.42,442.54,442.72,26602.0,446.3,447.42,442.54,442.72,26602.0
2020-09-04 11:10:00,442.88,444.95,442.0,443.98,28270.0,442.88,444.95,442.0,443.98,28270.0
2020-09-04 11:20:00,444.05,444.05,437.21,439.32,23104.0,444.05,444.05,437.21,439.32,23104.0
2020-09-04 11:30:00,439.64,445.88,439.64,445.34,30071.0,439.64,445.88,439.64,445.34,30071.0
2020-09-04 11:40:00,445.77,447.29,444.28,446.94,22613.0,445.77,447.29,444.28,446.94,22613.0
2020-09-04 11:50:00,446.82,450.4,446.13,449.36,23246.0,446.82,450.4,446.13,449.36,23246.0
2020-09-04 12:00:00,449.99,450.43,447.01,447.33,43517.0,449.99,450.43,447.01,447.33,43517.0
2020-09-04 12:10:00,447.21,448.46,445.31,446.34,16632.0,447.21,448.46,445.31,446.34,16632.0
2020-09-04 12:20:00,446.97,450.86,445.73,450.39,78961.0,446.97,450.86,445.73,450.39,78961.0
2020-09-04 12:30:00,450.45,453.14,449.95,451.06,26953.0,450.45,453.14,449.95,451.06,26953.0
2020-09-04 12:40:00,451.33,451.91,449.22,449.64,12662.0,451.33,451.91,449.22,449.64,12662.0
2020-09-04 12:50:00,449.12,449.72,448.0,448.79,9606.0,449.12,449.72,448.0,448.79,9606.0
2020-09-04 13:00:00,448.5,448.62,446.34,447.51,10988.0,448.5,448.62,446.34,447.51,10988.0
2020-09-04 13:10:00,447.6,447.6,444.35,444.36,8827.0,447.6,447.6,444.35,444.36,8827.0
2020-09-04 13:20:00,444.96,447.22,444.95,446.36,11054.0,444.96,447.22,444.95,446.36,11054.0
2020-09-04 13:30:00,446.14,447.23,443.96,447.23,13742.0,446.14,447.23,443.96,447.23,13742.0
2020-09-04 13:40:00,447.53,449.22,446.43,447.36,8798.0,447.53,449.22,446.43,447.36,8798.0
2020-09-04 13:50:00,447.5,447.51,446.01,446.41,30381.0,447.5,447.51,446.01,446.41,30381.0
2020-09-04 14:00:00,446.66,446.77,445.0,445.75,32226.0,446.66,446.77,445.0,445.75,32226.0
2020-09-04 14:10:00,445.48,446.99,444.58,446.89,10574.0,445.48,446.99,444.58,446.89,10574.0
2020-09-04 14:20:00,446.87,449.56,446.61,448.85,30531.0,446.87,449.56,446.61,448.85,30531.0
2020-09-04 14:30:00,449.06,452.13,448.02,452.13,49795.0,449.06,452.13,448.02,452.13,49795.0
2020-09-04 14:40:00,452.25,455.66,452.18,453.92,31365.0,452.25,455.66,452.18,453.92,31365.0
2020-09-04 14:50:00,453.9,455.32,453.15,455.3,32966.0,453.9,455.32,453.15,455.3,32966.0
2020-09-04 15:00:00,455.32,456.1,453.75,455.68,18465.0,455.32,456.1,453.75,455.68,18465.0
2020-09-04 15:10:00,455.64,455.79,453.43,455.09,38895.0,455.64,455.79,453.43,455.09,38895.0
2020-09-04 15:20:00,455.2,456.28,454.4,454.69,38696.0,455.2,456.28,454.4,454.69,38696.0
2020-09-04 15:30:00,454.65,455.2,451.82,452.97,39341.0,454.65,455.2,451.82,452.97,39341.0
2020-09-04 15:40:00,453.0,453.23,450.45,450.45,113660.0,453.0,453.23,450.45,450.45,113660.0
2020-09-04 15:50:00,450.0,452.41,450.0,450.34,128456.0,450.0,452.41,450.0,450.34,128456.0
2020-09-08 09:30:00,439.99,443.21,432.85,441.99,134209.0,439.99,443.21,432.85,441.99,134209.0
2020-09-08 09:40:00,441.59,442.86,436.93,439.87,28992.0,441.59,442.86,436.93,439.87,28992.0
2020-09-08 09:50:00,439.2,447.5,438.8,446.01,97050.0,439.2,447.5,438.8,446.01,97050.0
2020-09-08 10:00:00,447.22,449.49,443.9,448.54,94050.0,447.22,449.49,443.9,448.54,94050.0
2020-09-08 10:10:00,449.53,450.23,447.29,450.23,40381.0,449.53,450.23,447.29,450.23,40381.0
2020-09-08 10:20:00,449.83,452.73,448.89,451.15,33147.0,449.83,452.73,448.89,451.15,33147.0
2020-09-08 10:30:00,451.46,452.61,446.61,450.15,21043.0,451.46,452.61,446.61,450.15,21043.0
2020-09-08 10:40:00,449.84,450.15,445.82,446.68,20321.0,449.84,450.15,445.82,446.68,20321.0
2020-09-08 10:50:00,446.02,448.52,445.6,447.68,17282.0,446.02,448.52,445.6,447.68,17282.0
2020-09-08 11:00:00,446.94,448.34,445.56,446.84,12895.0,446.94,448.34,445.56,446.84,12895.0
2020-09-08 11:10:00,447.35,450.82,447.01,450.5,15657.0,447.35,450.82,447.01,450.5,15657.0
2020-09-08 11:20:00,450.54,450.59,446.83,447.94,8216.0,450.54,450.59,446.83,447.94,8216.0
2020-09-08 11:30:00,448.24,449.25,444.45,444.5,23511.0,448.24,449.25,444.45,444.5,23511.0
2020-09-08 11:40:00,444.01,444.78,442.6,444.24,26495.0,444.01,444.78,442.6,444.24,26495.0
2020-09-08 11:50:00,444.34,445.85,442.97,445.8,13242.0,444.34,445.85,442.97,445.8,13242.0
2020-09-08 12:00:00,445.43,445.89,444.11,444.47,18863.0,445.43,445.89,444.11,444.47,18863.0
2020-09-08 12:10:00,444.86,444.88,442.17,442.31,6178.0,444.86,444.88,442.17,442.31,6178.0
2020-09-08 12:20:00,442.61,443.45,442.15,442.43,8380.0,442.61,443.45,442.15,442.43,8380.0
2020-09-08 12:30:00,442.15,443.49,441.85,443.04,9740.0,442.15,443.49,441.85,443.04,9740.0
2020-09-08 12:40:00,443.0,444.81,442.62,444.71,6318.0,443.0,444.81,442.62,444.71,6318.0
2020-09-08 12:50:00,444.72,444.72,443.61,443.99,5751.0,444.72,444.72,443.61,443.99,5751.0
2020-09-08 13:00:00,443.63,443.7,441.29,441.61,6241.0,443.63,443.7,441.29,441.61,6241.0
2020-09-08 13:10:00,440.88,443.45,440.88,443.45,13464.0,440.88,443.45,440.88,443.45,13464.0
2020-09-08 13:20:00,443.0,443.22,441.87,442.05,7834.0,443.0,443.22,441.87,442.05,7834.0
2020-09-08 13:30:00,441.73,443.65,441.5,443.44,8674.0,441.73,443.65,441.5,443.44,8674.0
2020-09-08 13:40:00,443.09,445.69,442.9,445.35,12377.0,443.09,445.69,442.9,445.35,12377.0
2020-09-08 13:50:00,445.52,446.34,445.01,445.82,15719.0,445.52,446.34,445.01,445.82,15719.0
2020-09-08 14:00:00,445.9,446.74,443.86,444.14,13989.0,445.9,446.74,443.86,444.14,13989.0
2020-09-08 14:10:00,444.1,444.39,442.34,442.89,16400.0,444.1,444.39,442.34,442.89,16400.0
2020-09-08 14:20:00,443.14,443.73,442.39,442.77,14011.0,443.14,443.73,442.39,442.77,14011.0
2020-09-08 14:30:00,442.68,442.68,440.97,441.15,14148.0,442.68,442.68,440.97,441.15,14148.0
2020-09-08 14:40:00,441.39,441.6,439.29,440.37,13484.0,441.39,441.6,439.29,440.37,13484.0
2020-09-08 14:50:00,440.22,441.52,438.36,441.5,7217.0,440.22,441.52,438.36,441.5,7217.0
2020-09-08 15:00:00,441.24,441.36,438.94,439.88,6705.0,441.24,441.36,438.94,439.88,6705.0
2020-09-08 15:10:00,440.34,442.41,440.26,441.49,9208.0,440.34,442.41,440.26,441.49,9208.0
2020-09-08 15:20:00,441.5,444.5,441.38,444.5,10514.0,441.5,444.5,441.38,444.5,10514.0
2020-09-08 15:30:00,444.04,445.69,444.0,444.87,30205.0,444.04,445.69,444.0,444.87,30205.0
2020-09-08 15:40:00,445.0,445.29,442.14,445.29,40167.0,445.0,445.29,442.14,445.29,40167.0
2020-09-08 15:50:00,444.37,444.69,442.36,443.1,86619.0,444.37,444.69,442.36,443.1,86619.0
2020-09-09 09:30:00,452.09,453.25,444.05,444.06,75236.0,452.09,453.25,444.05,444.06,75236.0
2020-09-09 09:40:00,443.81,450.83,442.82,445.3,80397.0,443.81,450.83,442.82,445.3,80397.0
2020-09-09 09:50:00,444.16,448.2,441.84,448.2,38139.0,444.16,448.2,441.84,448.2,38139.0
2020-09-09 10:00:00,448.57,451.39,448.34,450.22,20163.0,448.57,451.39,448.34,450.22,20163.0
2020-09-09 10:10:00,450.32,451.26,449.03,449.03,25531.0,450.32,451.26,449.03,449.03,25531.0
2020-09-09 10:20:00,448.86,454.97,448.85,454.61,26056.0,448.86,454.97,448.85,454.61,26056.0
2020-09-09 10:30:00,454.83,456.01,453.59,455.94,22233.0,454.83,456.01,453.59,455.94,22233.0
2020-09-09 10:40:00,455.76,455.93,453.34,454.29,32393.0,455.76,455.93,453.34,454.29,32393.0
2020-09-09 10:50:00,454.48,456.78,454.42,455.42,34105.0,454.48,456.78,454.42,455.42,34105.0
2020-09-09 11:00:00,455.0,456.31,452.78,452.97,22589.0,455.0,456.31,452.78,452.97,22589.0
2020-09-09 11:10:00,453.12,453.96,451.54,452.31,18891.0,453.12,453.96,451.54,452.31,18891.0
2020-09-09 11:20:00,452.7,455.22,452.7,453.99,13880.0,452.7,455.22,452.7,453.99,13880.0
2020-09-09 11:30:00,454.2,455.3,453.46,454.85,20436.0,454.2,455.3,453.46,454.85,20436.0
2020-09-09 11:40:00,454.76,455.82,453.65,455.76,49129.0,454.76,455.82,453.65,455.76,49129.0
2020-09-09 11:50:00,455.82,456.0,454.91,455.14,19651.0,455.82,456.0,454.91,455.14,19651.0
2020-09-09 12:00:00,455.33,457.33,455.0,457.01,32878.0,455.33,457.33,455.0,457.01,32878.0
2020-09-09 12:10:00,457.28,458.19,457.12,457.87,13635.0,457.28,458.19,457.12,457.87,13635.0
2020-09-09 12:20:00,457.98,458.69,457.23,458.07,16187.0,457.98,458.69,457.23,458.07,16187.0
2020-09-09 12:30:00,458.45,459.06,457.57,457.84,15195.0,458.45,459.06,457.57,457.84,15195.0
2020-09-09 12:40:00,458.12,459.74,457.83,459.74,4775.0,458.12,459.74,457.83,459.74,4775.0
2020-09-09 12:50:00,459.55,459.91,459.04,459.58,18015.0,459.55,459.91,459.04,459.58,18015.0
2020-09-09 13:00:00,459.65,460.13,459.09,460.13,8562.0,459.65,460.13,459.09,460.13,8562.0
2020-09-09 13:10:00,459.95,460.28,457.93,457.94,13695.0,459.95,460.28,457.93,457.94,13695.0
2020-09-09 13:20:00,458.11,459.57,458.08,459.29,23286.0,458.11,459.57,458.08,459.29,23286.0
2020-09-09 13:30:00,459.45,459.51,458.01,458.25,34485.0,459.45,459.51,458.01,458.25,34485.0
2020-09-09 13:40:00,458.39,458.67,456.36,458.66,31850.0,458.39,458.67,456.36,458.66,31850.0
2020-09-09 13:50:00,458.51,458.53,456.58,456.75,11198.0,458.51,458.53,456.58,456.75,11198.0
2020-09-09 14:00:00,456.55,457.2,455.37,456.85,22504.0,456.55,457.2,455.37,456.85,22504.0
2020-09-09 14:10:00,456.95,458.58,456.87,458.25,14246.0,456.95,458.58,456.87,458.25,14246.0
2020-09-09 14:20:00,458.37,459.0,457.18,457.96,9161.0,458.37,459.0,457.18,457.96,9161.0
2020-09-09 14:30:00,458.16,459.58,457.93,459.46,13118.0,458.16,459.58,457.93,459.46,13118.0
2020-09-09 14:40:00,459.46,460.2,458.89,459.05,15628.0,459.46,460.2,458.89,459.05,15628.0
2020-09-09 14:50:00,459.18,460.12,458.8,459.01,14448.0,459.18,460.12,458.8,459.01,14448.0
2020-09-09 15:00:00,459.23,460.85,459.22,460.85,11267.0,459.23,460.85,459.22,460.85,11267.0
2020-09-09 15:10:00,460.77,461.19,459.76,461.0,16130.0,460.77,461.19,459.76,461.0,16130.0
2020-09-09 15:20:00,461.29,462.58,461.0,462.28,30620.0,461.29,462.58,461.0,462.28,30620.0
2020-09-09 15:30:00,462.1,462.86,460.91,460.91,31390.0,462.1,462.86,460.91,460.91,31390.0
2020-09-09 15:40:00,460.53,460.73,458.59,459.17,25432.0,460.53,460.73,458.59,459.17,25432.0
2020-09-09 15:50:00,459.05,460.86,458.08,458.1,77928.0,459.05,460.86,458.08,458.1,77928.0
2020-09-10 09:30:00,461.0,467.98,461.0,467.15,47792.0,461.0,467.98,461.0,467.15,47792.0
2020-09-10 09:40:00,466.51,467.85,463.37,463.37,12320.0,466.51,467.85,463.37,463.37,12320.0
2020-09-10 09:50:00,462.93,465.39,460.32,463.66,12283.0,462.93,465.39,460.32,463.66,12283.0
2020-09-10 10:00:00,464.29,467.96,464.29,467.6,9544.0,464.29,467.96,464.29,467.6,9544.0
2020-09-10 10:10:00,467.72,468.32,465.42,466.31,24540.0,467.72,468.32,465.42,466.31,24540.0
2020-09-10 10:20:00,466.5,467.16,464.55,464.55,9556.0,466.5,467.16,464.55,464.55,9556.0
2020-09-10 10:30:00,464.5,467.33,464.5,467.08,9275.0,464.5,467.33,464.5,467.08,9275.0
2020-09-10 10:40:00,466.82,468.22,462.88,462.92,56460.0,466.82,468.22,462.88,462.92,56460.0
2020-09-10 10:50:00,463.17,465.57,461.01,461.27,38904.0,463.17,465.57,461.01,461.27,38904.0
2020-09-10 11:00:00,460.99,463.39,459.08,463.18,31065.0,460.99,463.39,459.08,463.18,31065.0
2020-09-10 11:10:00,462.41,463.5,461.18,462.21,28571.0,462.41,463.5,461.18,462.21,28571.0
2020-09-10 11:20:00,462.51,464.92,462.51,464.89,12764.0,462.51,464.92,462.51,464.89,12764.0
2020-09-10 11:30:00,464.56,464.57,461.85,462.5,6369.0,464.56,464.57,461.85,462.5,6369.0
2020-09-10 11:40:00,462.41,464.71,462.3,464.2,9860.0,462.41,464.71,462.3,464.2,9860.0
2020-09-10 11:50:00,464.11,464.11,460.93,461.41,11111.0,464.11,464.11,460.93,461.41,11111.0
2020-09-10 12:00:00,461.43,462.8,460.66,461.37,15773.0,461.43,462.8,460.66,461.37,15773.0
2020-09-10 12:10:00,461.71,462.27,460.1,461.01,9513.0,461.71,462.27,460.1,461.01,9513.0
2020-09-10 12:20:00,461.34,461.34,459.63,460.53,7810.0,461.34,461.34,459.63,460.53,7810.0
2020-09-10 12:30:00,460.3,461.57,458.0,458.43,22766.0,460.3,461.57,458.0,458.43,22766.0
2020-09-10 12:40:00,458.63,460.44,458.63,459.4,17968.0,458.63,460.44,458.63,459.4,17968.0
2020-09-10 12:50:00,459.19,462.66,459.19,462.06,11605.0,459.19,462.66,459.19,462.06,11605.0
2020-09-10 13:00:00,462.05,463.23,461.25,462.87,8126.0,462.05,463.23,461.25,462.87,8126.0
2020-09-10 13:10:00,463.04,463.96,461.73,463.64,9496.0,463.04,463.96,461.73,463.64,9496.0
2020-09-10 13:20:00,463.44,463.98,460.77,461.06,11642.0,463.44,463.98,460.77,461.06,11642.0
2020-09-10 13:30:00,461.3,462.85,461.21,461.29,6824.0,461.3,462.85,461.21,461.29,6824.0
2020-09-10 13:40:00,461.2,461.29,460.26,460.73,5536.0,461.2,461.29,460.26,460.73,5536.0
2020-09-10 13:50:00,460.86,460.86,458.33,458.98,5229.0,460.86,460.86,458.33,458.98,5229.0
2020-09-10 14:00:00,458.99,459.87,457.57,457.57,13908.0,458.99,459.87,457.57,457.57,13908.0
2020-09-10 14:10:00,458.19,458.19,454.46,455.24,13567.0,458.19,458.19,454.46,455.24,13567.0
2020-09-10 14:20:00,455.01,455.3,450.27,450.27,11646.0,455.01,455.3,450.27,450.27,11646.0
2020-09-10 14:30:00,451.44,455.02,451.15,454.64,13130.0,451.44,455.02,451.15,454.64,13130.0
2020-09-10 14:40:00,454.78,454.84,452.52,454.48,14056.0,454.78,454.84,452.52,454.48,14056.0
2020-09-10 14:50:00,454.81,456.52,453.68,456.35,5713.0,454.81,456.52,453.68,456.35,5713.0
2020-09-10 15:00:00,456.32,456.38,452.58,453.08,20418.0,456.32,456.38,452.58,453.08,20418.0
2020-09-10 15:10:00,452.89,453.48,450.47,450.47,7587.0,452.89,453.48,450.47,450.47,7587.0
2020-09-10 15:20:00,450.74,453.22,450.74,452.93,10608.0,450.74,453.22,450.74,452.93,10608.0
2020-09-10 15:30:00,452.13,454.34,451.49,452.89,10519.0,452.13,454.34,451.49,452.89,10519.0
2020-09-10 15:40:00,452.68,455.23,452.26,452.92,19307.0,452.68,455.23,452.26,452.92,19307.0
2020-09-10 15:50:00,452.76,454.5,451.76,452.98,36145.0,452.76,454.5,451.76,452.98,36145.0
2020-09-11 09:30:00,457.63,458.49,452.39,453.67,33460.0,457.63,458.49,452.39,453.67,33460.0
2020-09-11 09:40:00,454.2,457.0,453.52,456.99,5691.0,454.2,457.0,453.52,456.99,5691.0
2020-09-11 09:50:00,456.55,457.22,450.98,451.72,7817.0,456.55,457.22,450.98,451.72,7817.0
2020-09-11 10:00:00,451.78,454.41,451.12,452.54,13547.0,451.78,454.41,451.12,452.54,13547.0
2020-09-11 10:10:00,451.56,454.22,450.26,453.63,10570.0,451.56,454.22,450.26,453.63,10570.0
2020-09-11 10:20:00,454.92,455.89,453.14,453.97,16214.0,454.92,455.89,453.14,453.97,16214.0
2020-09-11 10:30:00,454.93,454.93,452.51,453.32,6764.0,454.93,454.93,452.51,453.32,6764.0
2020-09-11 10:40:00,453.46,456.63,453.11,456.53,6899.0,453.46,456.63,453.11,456.53,6899.0
2020-09-11 10:50:00,456.99,457.15,455.38,455.58,5069.0,456.99,457.15,455.38,455.58,5069.0
2020-09-11 11:00:00,455.87,457.69,455.71,457.04,7509.0,455.87,457.69,455.71,457.04,7509.0
2020-09-11 11:10:00,456.53,456.54,455.59,456.01,7060.0,456.53,456.54,455.59,456.01,7060.0
2020-09-11 11:20:00,455.87,455.87,452.38,453.1,9977.0,455.87,455.87,452.38,453.1,9977.0
2020-09-11 11:30:00,453.27,453.27,450.76,452.93,6810.0,453.27,453.27,450.76,452.93,6810.0
2020-09-11 11:40:00,452.51,452.85,451.25,452.41,13253.0,452.51,452.85,451.25,452.41,13253.0
2020-09-11 11:50:00,452.42,452.57,450.08,450.43,11055.0,452.42,452.57,450.08,450.43,11055.0
2020-09-11 12:00:00,450.03,451.26,449.61,450.09,9236.0,450.03,451.26,449.61,450.09,9236.0
2020-09-11 12:10:00,449.63,449.96,448.75,449.68,6185.0,449.63,449.96,448.75,449.68,6185.0
2020-09-11 12:20:00,449.81,450.54,449.2,449.2,8110.0,449.81,450.54,449.2,449.2,8110.0
2020-09-11 12:30:00,448.73,448.73,445.99,446.26,13116.0,448.73,448.73,445.99,446.26,13116.0
2020-09-11 12:40:00,446.19,446.6,444.24,446.44,12650.0,446.19,446.6,444.24,446.44,12650.0
2020-09-11 12:50:00,446.6,447.18,444.5,444.5,10069.0,446.6,447.18,444.5,444.5,10069.0
2020-09-11 13:00:00,444.68,445.62,442.27,442.93,14474.0,444.68,445.62,442.27,442.93,14474.0
2020-09-11 13:10:00,442.73,443.3,441.46,442.52,14665.0,442.73,443.3,441.46,442.52,14665.0
2020-09-11 13:20:00,442.8,442.89,441.42,441.88,13196.0,442.8,442.89,441.42,441.88,13196.0
2020-09-11 13:30:00,441.72,442.58,440.75,442.51,13431.0,441.72,442.58,440.75,442.51,13431.0
2020-09-11 13:40:00,442.13,443.11,441.99,442.0,23614.0,442.13,443.11,441.99,442.0,23614.0
2020-09-11 13:50:00,442.09,442.88,440.45,440.67,29769.0,442.09,442.88,440.45,440.67,29769.0
2020-09-11 14:00:00,440.83,444.47,439.76,443.86,12399.0,440.83,444.47,439.76,443.86,12399.0
2020-09-11 14:10:00,443.69,444.63,443.07,444.12,5691.0,443.69,444.63,443.07,444.12,5691.0
2020-09-11 14:20:00,443.51,444.44,443.03,443.03,5520.0,443.51,444.44,443.03,443.03,5520.0
2020-09-11 14:30:00,443.16,446.16,443.16,446.04,3205.0,443.16,446.16,443.16,446.04,3205.0
2020-09-11 14:40:00,445.72,446.71,445.6,445.61,3109.0,445.72,446.71,445.6,445.61,3109.0
2020-09-11 14:50:00,445.85,446.73,444.73,445.31,6870.0,445.85,446.73,444.73,445.31,6870.0
2020-09-11 15:00:00,444.53,444.77,442.74,442.74,7580.0,444.53,444.77,442.74,442.74,7580.0
2020-09-11 15:10:00,443.1,445.26,442.69,445.09,7890.0,443.1,445.26,442.69,445.09,7890.0
2020-09-11 15:20:00,445.23,447.98,444.93,447.81,13114.0,445.23,447.98,444.93,447.81,13114.0
2020-09-11 15:30:00,447.79,448.66,446.13,446.41,19592.0,447.79,448.66,446.13,446.41,19592.0
2020-09-11 15:40:00,446.47,447.1,445.63,446.13,15314.0,446.47,447.1,445.63,446.13,15314.0
2020-09-11 15:50:00,445.57,446.46,444.89,445.9,43298.0,445.57,446.46,444.89,445.9,43298.0
2020-09-14 09:30:00,451.51,454.56,451.17,454.49,42014.0,451.51,454.56,451.17,454.49,42014.0
2020-09-14 09:40:00,454.61,458.25,454.6,457.97,20165.0,454.61,458.25,454.6,457.97,20165.0
2020-09-14 09:50:00,458.14,459.23,457.17,458.18,24823.0,458.14,459.23,457.17,458.18,24823.0
2020-09-14 10:00:00,458.71,460.5,457.38,459.36,19159.0,458.71,460.5,457.38,459.36,19159.0
2020-09-14 10:10:00,459.75,461.36,459.54,460.9,15600.0,459.75,461.36,459.54,460.9,15600.0
2020-09-14 10:20:00,460.9,462.15,460.21,462.15,26663.0,460.9,462.15,460.21,462.15,26663.0
2020-09-14 10:30:00,462.32,462.33,460.5,460.71,14164.0,462.32,462.33,460.5,460.71,14164.0
2020-09-14 10:40:00,460.66,460.99,458.51,458.51,13653.0,460.66,460.99,458.51,458.51,13653.0
2020-09-14 10:50:00,458.41,460.28,457.65,460.28,9899.0,458.41,460.28,457.65,460.28,9899.0
2020-09-14 11:00:00,460.37,461.62,459.58,461.2,6741.0,460.37,461.62,459.58,461.2,6741.0
2020-09-14 11:10:00,460.6,461.36,459.79,460.96,8198.0,460.6,461.36,459.79,460.96,8198.0
2020-09-14 11:20:00,461.58,461.58,460.58,461.49,8238.0,461.58,461.58,460.58,461.49,8238.0
2020-09-14 11:30:00,461.68,462.0,459.57,460.05,6637.0,461.68,462.0,459.57,460.05,6637.0
2020-09-14 11:40:00,460.63,461.46,460.51,461.0,9394.0,460.63,461.46,460.51,461.0,9394.0
2020-09-14 11:50:00,461.33,462.23,460.86,461.83,9663.0,461.33,462.23,460.86,461.83,9663.0
2020-09-14 12:00:00,461.81,463.2,461.81,462.31,9446.0,461.81,463.2,461.81,462.31,9446.0
2020-09-14 12:10:00,462.3,462.32,460.0,460.12,4800.0,462.3,462.32,460.0,460.12,4800.0
2020-09-14 12:20:00,459.95,459.95,458.35,459.04,7576.0,459.95,459.95,458.35,459.04,7576.0
2020-09-14 12:30:00,459.2,459.2,456.75,457.5,13539.0,459.2,459.2,456.75,457.5,13539.0
2020-09-14 12:40:00,457.54,458.49,457.51,457.68,3011.0,457.54,458.49,457.51,457.68,3011.0
2020-09-14 12:50:00,457.94,458.07,457.08,458.07,5780.0,457.94,458.07,457.08,458.07,5780.0
2020-09-14 13:00:00,458.7,458.92,456.79,457.14,8045.0,458.7,458.92,456.79,457.14,8045.0
2020-09-14 13:10:00,457.28,457.28,455.15,455.21,7850.0,457.28,457.28,455.15,455.21,7850.0
2020-09-14 13:20:00,455.04,456.81,454.45,456.7,16888.0,455.04,456.81,454.45,456.7,16888.0
2020-09-14 13:30:00,456.8,456.8,454.56,456.36,5966.0,456.8,456.8,454.56,456.36,5966.0
2020-09-14 13:40:00,456.37,458.14,456.1,457.75,6576.0,456.37,458.14,456.1,457.75,6576.0
2020-09-14 13:50:00,457.82,458.56,457.08,458.17,4005.0,457.82,458.56,457.08,458.17,4005.0
2020-09-14 14:00:00,458.01,459.12,456.74,458.75,10376.0,458.01,459.12,456.74,458.75,10376.0
2020-09-14 14:10:00,458.88,459.28,458.52,458.72,6194.0,458.88,459.28,458.52,458.72,6194.0
2020-09-14 14:20:00,458.84,459.66,457.89,457.97,3736.0,458.84,459.66,457.89,457.97,3736.0
2020-09-14 14:30:00,457.73,458.66,457.72,458.31,3288.0,457.73,458.66,457.72,458.31,3288.0
2020-09-14 14:40:00,458.48,458.78,457.19,457.54,6110.0,458.48,458.78,457.19,457.54,6110.0
2020-09-14 14:50:00,457.26,458.84,456.81,458.4,4045.0,457.26,458.84,456.81,458.4,4045.0
2020-09-14 15:00:00,458.19,458.5,457.53,458.23,5347.0,458.19,458.5,457.53,458.23,5347.0
2020-09-14 15:10:00,457.78,458.23,456.95,458.09,11194.0,457.78,458.23,456.95,458.09,11194.0
2020-09-14 15:20:00,458.0,458.38,456.4,458.1,6730.0,458.0,458.38,456.4,458.1,6730.0
2020-09-14 15:30:00,458.23,459.34,457.99,458.75,21321.0,458.23,459.34,457.99,458.75,21321.0
2020-09-14 15:40:00,458.76,459.45,458.48,458.91,33774.0,458.76,459.45,458.48,458.91,33774.0
2020-09-14 15:50:00,458.56,458.56,456.88,457.89,84524.0,458.56,458.56,456.88,457.89,84524.0
2020-09-15 09:30:00,463.23,466.86,462.95,466.59,27419.0,463.23,466.86,462.95,466.59,27419.0
2020-09-15 09:40:00,466.64,467.78,465.95,466.93,25669.0,466.64,467.78,465.95,466.93,25669.0
2020-09-15 09:50:00,467.15,470.41,467.15,470.06,19956.0,467.15,470.41,467.15,470.06,19956.0
2020-09-15 10:00:00,470.21,470.36,466.95,468.0,16582.0,470.21,470.36,466.95,468.0,16582.0
2020-09-15 10:10:00,468.34,469.08,465.47,465.47,13745.0,468.34,469.08,465.47,465.47,13745.0
2020-09-15 10:20:00,464.89,465.83,463.8,465.69,10977.0,464.89,465.83,463.8,465.69,10977.0
2020-09-15 10:30:00,465.62,467.17,464.81,465.1,9788.0,465.62,467.17,464.81,465.1,9788.0
2020-09-15 10:40:00,464.01,464.34,462.6,463.87,8590.0,464.01,464.34,462.6,463.87,8590.0
2020-09-15 10:50:00,463.81,465.89,463.07,465.89,7808.0,463.81,465.89,463.07,465.89,7808.0
2020-09-15 11:00:00,466.4,468.84,466.0,468.2,17940.0,466.4,468.84,466.0,468.2,17940.0
2020-09-15 11:10:00,468.53,468.84,466.22,466.8,10614.0,468.53,468.84,466.22,466.8,10614.0
2020-09-15 11:20:00,466.81,467.59,465.91,467.59,10645.0,466.81,467.59,465.91,467.59,10645.0
2020-09-15 11:30:00,467.59,469.26,467.59,468.36,11175.0,467.59,469.26,467.59,468.36,11175.0
2020-09-15 11:40:00,468.6,468.6,467.57,467.75,6207.0,468.6,468.6,467.57,467.75,6207.0
2020-09-15 11:50:00,467.2,467.6,466.62,466.9,7860.0,467.2,467.6,466.62,466.9,7860.0
2020-09-15 12:00:00,467.24,468.31,466.98,467.49,8661.0,467.24,468.31,466.98,467.49,8661.0
2020-09-15 12:10:00,467.56,467.88,467.2,467.41,7015.0,467.56,467.88,467.2,467.41,7015.0
2020-09-15 12:20:00,467.61,467.78,466.75,466.75,7021.0,467.61,467.78,466.75,466.75,7021.0
2020-09-15 12:30:00,466.76,467.04,466.02,466.42,8560.0,466.76,467.04,466.02,466.42,8560.0
2020-09-15 12:40:00,466.68,467.59,466.65,466.8,5615.0,466.68,467.59,466.65,466.8,5615.0
2020-09-15 12:50:00,466.47,467.72,466.47,467.23,4286.0,466.47,467.72,466.47,467.23,4286.0
2020-09-15 13:00:00,467.18,467.91,466.96,467.74,10278.0,467.18,467.91,466.96,467.74,10278.0
2020-09-15 13:10:00,467.65,469.2,467.64,468.73,10757.0,467.65,469.2,467.64,468.73,10757.0
2020-09-15 13:20:00,468.81,468.96,468.12,468.45,6642.0,468.81,468.96,468.12,468.45,6642.0
2020-09-15 13:30:00,468.56,468.96,468.11,468.54,6428.0,468.56,468.96,468.11,468.54,6428.0
2020-09-15 13:40:00,468.64,469.12,468.41,469.07,6702.0,468.64,469.12,468.41,469.07,6702.0
2020-09-15 13:50:00,469.14,470.22,468.96,469.37,9281.0,469.14,470.22,468.96,469.37,9281.0
2020-09-15 14:00:00,469.55,469.79,468.49,468.86,11920.0,469.55,469.79,468.49,468.86,11920.0
2020-09-15 14:10:00,469.3,470.3,469.06,469.97,20647.0,469.3,470.3,469.06,469.97,20647.0
2020-09-15 14:20:00,470.1,471.44,469.85,471.44,12853.0,470.1,471.44,469.85,471.44,12853.0
2020-09-15 14:30:00,471.23,471.61,470.19,470.19,10876.0,471.23,471.61,470.19,470.19,10876.0
2020-09-15 14:40:00,470.45,471.84,470.34,471.83,9342.0,470.45,471.84,470.34,471.83,9342.0
2020-09-15 14:50:00,471.69,472.41,471.24,471.55,14717.0,471.69,472.41,471.24,471.55,14717.0
2020-09-15 15:00:00,471.64,471.64,470.0,470.0,20529.0,471.64,471.64,470.0,470.0,20529.0
2020-09-15 15:10:00,470.19,471.59,470.16,471.29,26173.0,470.19,471.59,470.16,471.29,26173.0
2020-09-15 15:20:00,471.28,473.76,470.95,473.76,35374.0,471.28,473.76,470.95,473.76,35374.0
2020-09-15 15:30:00,473.65,473.81,471.0,471.73,43085.0,473.65,473.81,471.0,471.73,43085.0
2020-09-15 15:40:00,471.62,473.58,471.33,473.58,39681.0,471.62,473.58,471.33,473.58,39681.0
2020-09-15 15:50:00,473.48,474.32,472.87,473.59,71849.0,473.48,474.32,472.87,473.59,71849.0
2020-09-16 09:30:00,476.47,479.44,475.87,478.1,64202.0,476.47,479.44,475.87,478.1,64202.0
2020-09-16 09:40:00,478.23,478.23,467.02,467.52,36230.0,478.23,478.23,467.02,467.52,36230.0
2020-09-16 09:50:00,467.07,470.28,466.46,468.41,21467.0,467.07,470.28,466.46,468.41,21467.0
2020-09-16 10:00:00,469.1,470.72,468.13,470.11,12337.0,469.1,470.72,468.13,470.11,12337.0
2020-09-16 10:10:00,470.34,471.48,468.24,468.61,24970.0,470.34,471.48,468.24,468.61,24970.0
2020-09-16 10:20:00,468.67,469.64,467.11,468.02,14785.0,468.67,469.64,467.11,468.02,14785.0
2020-09-16 10:30:00,467.89,468.02,465.31,465.31,16768.0,467.89,468.02,465.31,465.31,16768.0
2020-09-16 10:40:00,465.72,465.76,460.85,461.33,51357.0,465.72,465.76,460.85,461.33,51357.0
2020-09-16 10:50:00,461.48,462.79,460.42,462.2,25448.0,461.48,462.79,460.42,462.2,25448.0
2020-09-16 11:00:00,461.98,463.76,461.6,463.41,14186.0,461.98,463.76,461.6,463.41,14186.0
2020-09-16 11:10:00,463.58,466.74,462.5,466.74,39282.0,463.58,466.74,462.5,466.74,39282.0
2020-09-16 11:20:00,466.74,467.24,465.78,466.22,6915.0,466.74,467.24,465.78,466.22,6915.0
2020-09-16 11:30:00,466.21,468.03,465.61,466.67,7755.0,466.21,468.03,465.61,466.67,7755.0
2020-09-16 11:40:00,466.82,466.83,465.41,465.5,9188.0,466.82,466.83,465.41,465.5,9188.0
2020-09-16 11:50:00,465.24,465.85,465.12,465.52,7508.0,465.24,465.85,465.12,465.52,7508.0
2020-09-16 12:00:00,465.92,466.98,465.91,466.98,6089.0,465.92,466.98,465.91,466.98,6089.0
2020-09-16 12:10:00,467.01,467.17,463.9,464.06,24617.0,467.01,467.17,463.9,464.06,24617.0
2020-09-16 12:20:00,464.09,464.21,463.0,463.64,28695.0,464.09,464.21,463.0,463.64,28695.0
2020-09-16 12:30:00,463.63,463.77,461.87,462.5,12856.0,463.63,463.77,461.87,462.5,12856.0
2020-09-16 12:40:00,462.26,462.79,460.72,460.87,10964.0,462.26,462.79,460.72,460.87,10964.0
2020-09-16 12:50:00,461.01,462.95,460.98,462.31,7698.0,461.01,462.95,460.98,462.31,7698.0
2020-09-16 13:00:00,462.04,462.94,461.28,461.46,16278.0,462.04,462.94,461.28,461.46,16278.0
2020-09-16 13:10:00,461.46,461.46,460.42,461.06,13504.0,461.46,461.46,460.42,461.06,13504.0
2020-09-16 13:20:00,461.08,461.28,460.01,460.21,16532.0,461.08,461.28,460.01,460.21,16532.0
2020-09-16 13:30:00,460.09,460.35,459.15,459.48,21330.0,460.09,460.35,459.15,459.48,21330.0
2020-09-16 13:40:00,459.55,459.83,458.08,459.82,48270.0,459.55,459.83,458.08,459.82,48270.0
2020-09-16 13:50:00,459.71,460.6,459.61,460.6,5309.0,459.71,460.6,459.61,460.6,5309.0
2020-09-16 14:00:00,460.79,461.71,460.03,460.43,11932.0,460.79,461.71,460.03,460.43,11932.0
2020-09-16 14:10:00,460.7,464.2,460.29,463.51,12912.0,460.7,464.2,460.29,463.51,12912.0
2020-09-16 14:20:00,463.74,464.31,463.17,464.18,18841.0,463.74,464.31,463.17,464.18,18841.0
2020-09-16 14:30:00,464.28,466.47,464.28,466.31,19863.0,464.28,466.47,464.28,466.31,19863.0
2020-09-16 14:40:00,466.45,466.63,464.03,464.83,16295.0,466.45,466.63,464.03,464.83,16295.0
2020-09-16 14:50:00,464.77,464.77,462.14,462.47,17798.0,464.77,464.77,462.14,462.47,17798.0
2020-09-16 15:00:00,462.72,463.44,460.63,460.63,19280.0,462.72,463.44,460.63,460.63,19280.0
2020-09-16 15:10:00,460.91,461.12,459.01,460.33,14964.0,460.91,461.12,459.01,460.33,14964.0
2020-09-16 15:20:00,460.06,460.06,457.37,458.04,27643.0,460.06,460.06,457.37,458.04,27643.0
2020-09-16 15:30:00,457.98,459.16,456.8,457.56,17511.0,457.98,459.16,456.8,457.56,17511.0
2020-09-16 15:40:00,457.31,459.17,456.9,457.91,38835.0,457.31,459.17,456.9,457.91,38835.0
2020-09-16 15:50:00,457.93,458.19,455.78,456.02,81122.0,457.93,458.19,455.78,456.02,81122.0
2020-09-17 09:30:00,445.7,448.34,442.0,447.6,110042.0,445.7,448.34,442.0,447.6,110042.0
2020-09-17 09:40:00,447.65,450.71,446.16,447.87,80955.0,447.65,450.71,446.16,447.87,80955.0
2020-09-17 09:50:00,448.23,453.43,447.99,453.21,28570.0,448.23,453.43,447.99,453.21,28570.0
2020-09-17 10:00:00,453.5,454.78,451.23,452.72,23552.0,453.5,454.78,451.23,452.72,23552.0
2020-09-17 10:10:00,452.69,454.52,449.32,450.61,24727.0,452.69,454.52,449.32,450.61,24727.0
2020-09-17 10:20:00,450.8,451.73,446.55,447.19,18581.0,450.8,451.73,446.55,447.19,18581.0
2020-09-17 10:30:00,446.83,451.08,446.83,450.68,14033.0,446.83,451.08,446.83,450.68,14033.0
2020-09-17 10:40:00,450.64,453.4,450.02,452.43,19371.0,450.64,453.4,450.02,452.43,19371.0
2020-09-17 10:50:00,453.01,453.35,451.8,452.17,8490.0,453.01,453.35,451.8,452.17,8490.0
2020-09-17 11:00:00,452.05,454.55,452.05,453.99,11490.0,452.05,454.55,452.05,453.99,11490.0
2020-09-17 11:10:00,453.93,455.0,452.4,452.5,7295.0,453.93,455.0,452.4,452.5,7295.0
2020-09-17 11:20:00,452.58,452.68,450.18,452.12,11537.0,452.58,452.68,450.18,452.12,11537.0
2020-09-17 11:30:00,452.56,452.88,451.41,451.95,5723.0,452.56,452.88,451.41,451.95,5723.0
2020-09-17 11:40:00,452.18,452.51,448.67,448.88,12386.0,452.18,452.51,448.67,448.88,12386.0
2020-09-17 11:50:00,449.02,449.45,447.8,448.18,11099.0,449.02,449.45,447.8,448.18,11099.0
2020-09-17 12:00:00,448.29,449.35,447.3,447.58,17624.0,448.29,449.35,447.3,447.58,17624.0
2020-09-17 12:10:00,447.58,447.61,445.05,446.0,14761.0,447.58,447.61,445.05,446.0,14761.0
2020-09-17 12:20:00,445.92,446.7,445.22,446.14,13310.0,445.92,446.7,445.22,446.14,13310.0
2020-09-17 12:30:00,446.01,446.74,445.6,446.41,16750.0,446.01,446.74,445.6,446.41,16750.0
2020-09-17 12:40:00,446.34,446.67,444.67,445.31,13913.0,446.34,446.67,444.67,445.31,13913.0
2020-09-17 12:50:00,444.8,448.53,444.79,448.53,10899.0,444.8,448.53,444.79,448.53,10899.0
2020-09-17 13:00:00,447.85,449.0,447.47,447.85,13735.0,447.85,449.0,447.47,447.85,13735.0
2020-09-17 13:10:00,447.9,447.9,445.54,446.06,25206.0,447.9,447.9,445.54,446.06,25206.0
2020-09-17 13:20:00,445.81,447.77,445.6,447.43,20745.0,445.81,447.77,445.6,447.43,20745.0
2020-09-17 13:30:00,447.52,448.96,447.51,448.69,13189.0,447.52,448.96,447.51,448.69,13189.0
2020-09-17 13:40:00,448.78,450.11,448.72,450.08,7776.0,448.78,450.11,448.72,450.08,7776.0
2020-09-17 13:50:00,449.94,450.27,448.49,448.69,13179.0,449.94,450.27,448.49,448.69,13179.0
2020-09-17 14:00:00,449.07,450.34,449.01,449.98,15555.0,449.07,450.34,449.01,449.98,15555.0
2020-09-17 14:10:00,449.84,451.49,449.56,451.43,18932.0,449.84,451.49,449.56,451.43,18932.0
2020-09-17 14:20:00,451.4,451.78,450.74,450.8,41829.0,451.4,451.78,450.74,450.8,41829.0
2020-09-17 14:30:00,450.67,451.11,448.3,448.3,12524.0,450.67,451.11,448.3,448.3,12524.0
2020-09-17 14:40:00,448.51,450.0,448.24,450.0,12651.0,448.51,450.0,448.24,450.0,12651.0
2020-09-17 14:50:00,449.89,451.0,449.7,450.75,23372.0,449.89,451.0,449.7,450.75,23372.0
2020-09-17 15:00:00,450.81,451.1,449.23,450.06,9519.0,450.81,451.1,449.23,450.06,9519.0
2020-09-17 15:10:00,450.19,452.13,450.19,451.79,15916.0,450.19,452.13,450.19,451.79,15916.0
2020-09-17 15:20:00,451.27,451.96,447.99,448.2,15914.0,451.27,451.96,447.99,448.2,15914.0
2020-09-17 15:30:00,448.07,451.45,447.93,451.28,25709.0,448.07,451.45,447.93,451.28,25709.0
2020-09-17 15:40:00,451.67,452.73,451.15,452.43,25052.0,451.67,452.73,451.15,452.43,25052.0
2020-09-17 15:50:00,452.34,454.0,452.08,453.99,51630.0,452.34,454.0,452.08,453.99,51630.0
2020-09-18 09:30:00,454.15,457.26,451.34,453.9,170356.0,454.15,457.26,451.34,453.9,170356.0
2020-09-18 09:40:00,453.43,455.86,450.25,450.84,14923.0,453.43,455.86,450.25,450.84,14923.0
2020-09-18 09:50:00,450.95,453.26,449.35,453.26,6716.0,450.95,453.26,449.35,453.26,6716.0
2020-09-18 10:00:00,453.7,456.71,453.6,455.81,11441.0,453.7,456.71,453.6,455.81,11441.0
2020-09-18 10:10:00,455.58,456.95,454.03,454.03,10543.0,455.58,456.95,454.03,454.03,10543.0
2020-09-18 10:20:00,453.74,454.45,451.51,452.63,9838.0,453.74,454.45,451.51,452.63,9838.0
2020-09-18 10:30:00,452.79,452.79,450.66,451.54,14060.0,452.79,452.79,450.66,451.54,14060.0
2020-09-18 10:40:00,451.68,452.84,451.26,452.01,8051.0,451.68,452.84,451.26,452.01,8051.0
2020-09-18 10:50:00,451.44,451.86,449.08,450.26,6844.0,451.44,451.86,449.08,450.26,6844.0
2020-09-18 11:00:00,450.03,451.5,448.84,451.33,7547.0,450.03,451.5,448.84,451.33,7547.0
2020-09-18 11:10:00,450.66,450.94,448.85,448.86,8570.0,450.66,450.94,448.85,448.86,8570.0
2020-09-18 11:20:00,449.22,451.42,449.22,450.23,6206.0,449.22,451.42,449.22,450.23,6206.0
2020-09-18 11:30:00,450.29,450.6,448.4,449.14,7079.0,450.29,450.6,448.4,449.14,7079.0
2020-09-18 11:40:00,449.15,450.22,448.2,450.04,8987.0,449.15,450.22,448.2,450.04,8987.0
2020-09-18 11:50:00,450.5,451.14,449.81,451.09,7581.0,450.5,451.14,449.81,451.09,7581.0
2020-09-18 12:00:00,450.58,451.6,450.01,451.06,9092.0,450.58,451.6,450.01,451.06,9092.0
2020-09-18 12:10:00,450.95,451.23,449.0,449.42,18139.0,450.95,451.23,449.0,449.42,18139.0
2020-09-18 12:20:00,449.42,450.0,448.57,449.36,5718.0,449.42,450.0,448.57,449.36,5718.0
2020-09-18 12:30:00,449.65,449.75,447.26,447.39,9347.0,449.65,449.75,447.26,447.39,9347.0
2020-09-18 12:40:00,447.34,447.74,445.93,446.65,14495.0,447.34,447.74,445.93,446.65,14495.0
2020-09-18 12:50:00,445.77,447.25,445.09,447.25,8412.0,445.77,447.25,445.09,447.25,8412.0
2020-09-18 13:00:00,447.04,447.5,446.0,446.35,5100.0,447.04,447.5,446.0,446.35,5100.0
2020-09-18 13:10:00,446.08,447.28,445.91,445.96,8136.0,446.08,447.28,445.91,445.96,8136.0
2020-09-18 13:20:00,446.21,446.24,444.22,444.34,10233.0,446.21,446.24,444.22,444.34,10233.0
2020-09-18 13:30:00,444.17,446.56,442.71,445.0,14625.0,444.17,446.56,442.71,445.0,14625.0
2020-09-18 13:40:00,444.89,446.31,444.41,445.94,5565.0,444.89,446.31,444.41,445.94,5565.0
2020-09-18 13:50:00,445.99,447.8,445.99,447.46,2825.0,445.99,447.8,445.99,447.46,2825.0
2020-09-18 14:00:00,447.47,447.55,446.3,447.26,6065.0,447.47,447.55,446.3,447.26,6065.0
2020-09-18 14:10:00,447.15,447.75,446.5,446.61,7605.0,447.15,447.75,446.5,446.61,7605.0
2020-09-18 14:20:00,446.78,448.86,446.58,448.32,12479.0,446.78,448.86,446.58,448.32,12479.0
2020-09-18 14:30:00,448.35,448.89,448.18,448.71,8305.0,448.35,448.89,448.18,448.71,8305.0
2020-09-18 14:40:00,449.0,449.26,447.92,448.63,4347.0,449.0,449.26,447.92,448.63,4347.0
2020-09-18 14:50:00,447.74,450.41,447.74,450.41,12340.0,447.74,450.41,447.74,450.41,12340.0
2020-09-18 15:00:00,450.39,451.18,450.04,450.8,6980.0,450.39,451.18,450.04,450.8,6980.0
2020-09-18 15:10:00,450.82,451.36,450.17,450.32,7784.0,450.82,451.36,450.17,450.32,7784.0
2020-09-18 15:20:00,450.04,451.75,449.6,451.75,10544.0,450.04,451.75,449.6,451.75,10544.0
2020-09-18 15:30:00,451.6,452.67,451.52,451.73,13370.0,451.6,452.67,451.52,451.73,13370.0
2020-09-18 15:40:00,451.86,454.57,451.86,454.26,52874.0,451.86,454.57,451.86,454.26,52874.0
2020-09-18 15:50:00,454.17,455.69,452.75,452.87,104460.0,454.17,455.69,452.75,452.87,104460.0
2020-09-21 09:30:00,446.82,453.75,446.45,448.88,55291.0,446.82,453.75,446.45,448.88,55291.0
2020-09-21 09:40:00,448.5,455.56,446.2,455.55,12029.0,448.5,455.56,446.2,455.55,12029.0
2020-09-21 09:50:00,455.16,457.66,453.46,456.83,25325.0,455.16,457.66,453.46,456.83,25325.0
2020-09-21 10:00:00,456.34,457.0,453.13,453.44,24369.0,456.34,457.0,453.13,453.44,24369.0
2020-09-21 10:10:00,454.04,456.77,452.36,452.36,24341.0,454.04,456.77,452.36,452.36,24341.0
2020-09-21 10:20:00,452.35,453.95,450.45,450.45,17266.0,452.35,453.95,450.45,450.45,17266.0
2020-09-21 10:30:00,450.01,451.13,448.76,448.77,14433.0,450.01,451.13,448.76,448.77,14433.0
2020-09-21 10:40:00,448.86,450.88,448.44,450.72,11420.0,448.86,450.88,448.44,450.72,11420.0
2020-09-21 10:50:00,450.59,452.21,449.36,451.92,10735.0,450.59,452.21,449.36,451.92,10735.0
2020-09-21 11:00:00,451.71,455.19,451.71,455.19,9129.0,451.71,455.19,451.71,455.19,9129.0
2020-09-21 11:10:00,455.21,455.31,452.88,453.24,10663.0,455.21,455.31,452.88,453.24,10663.0
2020-09-21 11:20:00,453.69,455.51,452.63,455.42,11295.0,453.69,455.51,452.63,455.42,11295.0
2020-09-21 11:30:00,455.6,456.31,453.51,454.81,10256.0,455.6,456.31,453.51,454.81,10256.0
2020-09-21 11:40:00,455.03,456.16,454.01,455.95,9477.0,455.03,456.16,454.01,455.95,9477.0
2020-09-21 11:50:00,456.67,458.98,456.54,458.72,9224.0,456.67,458.98,456.54,458.72,9224.0
2020-09-21 12:00:00,458.95,459.24,457.79,459.17,12310.0,458.95,459.24,457.79,459.17,12310.0
2020-09-21 12:10:00,459.07,459.09,457.86,458.91,9008.0,459.07,459.09,457.86,458.91,9008.0
2020-09-21 12:20:00,459.18,460.49,457.99,459.66,11621.0,459.18,460.49,457.99,459.66,11621.0
2020-09-21 12:30:00,460.29,461.01,459.19,460.57,7834.0,460.29,461.01,459.19,460.57,7834.0
2020-09-21 12:40:00,460.45,461.19,459.73,460.67,9202.0,460.45,461.19,459.73,460.67,9202.0
2020-09-21 12:50:00,460.2,460.94,459.3,459.95,6692.0,460.2,460.94,459.3,459.95,6692.0
2020-09-21 13:00:00,460.11,460.89,459.15,460.62,9644.0,460.11,460.89,459.15,460.62,9644.0
2020-09-21 13:10:00,460.43,461.15,460.15,461.05,12910.0,460.43,461.15,460.15,461.05,12910.0
2020-09-21 13:20:00,461.01,461.59,460.6,460.96,6040.0,461.01,461.59,460.6,460.96,6040.0
2020-09-21 13:30:00,461.02,462.4,460.8,462.01,26197.0,461.02,462.4,460.8,462.01,26197.0
2020-09-21 13:40:00,461.7,461.7,458.94,459.0,7813.0,461.7,461.7,458.94,459.0,7813.0
2020-09-21 13:50:00,459.33,459.33,457.27,458.78,5968.0,459.33,459.33,457.27,458.78,5968.0
2020-09-21 14:00:00,458.93,459.28,457.0,457.49,12168.0,458.93,459.28,457.0,457.49,12168.0
2020-09-21 14:10:00,457.62,457.62,455.6,456.02,8485.0,457.62,457.62,455.6,456.02,8485.0
2020-09-21 14:20:00,456.28,457.52,456.27,457.04,7269.0,456.28,457.52,456.27,457.04,7269.0
2020-09-21 14:30:00,456.5,456.5,455.12,455.84,6563.0,456.5,456.5,455.12,455.84,6563.0
2020-09-21 14:40:00,455.88,455.88,454.12,454.44,11018.0,455.88,455.88,454.12,454.44,11018.0
2020-09-21 14:50:00,454.5,457.71,454.5,457.42,5447.0,454.5,457.71,454.5,457.42,5447.0
2020-09-21 15:00:00,457.18,458.6,456.96,458.56,9897.0,457.18,458.6,456.96,458.56,9897.0
2020-09-21 15:10:00,458.68,459.5,458.19,458.79,6947.0,458.68,459.5,458.19,458.79,6947.0
2020-09-21 15:20:00,458.7,459.59,457.77,459.0,12973.0,458.7,459.59,457.77,459.0,12973.0
2020-09-21 15:30:00,459.04,459.56,457.13,459.01,13330.0,459.04,459.56,457.13,459.01,13330.0
2020-09-21 15:40:00,458.71,460.2,457.86,459.46,29949.0,458.71,460.2,457.86,459.46,29949.0
2020-09-21 15:50:00,458.71,462.0,458.7,461.68,55789.0,458.71,462.0,458.7,461.68,55789.0
2020-09-22 09:30:00,465.75,468.49,458.27,459.1,34015.0,465.75,468.49,458.27,459.1,34015.0
2020-09-22 09:40:00,458.78,460.26,455.57,457.21,10304.0,458.78,460.26,455.57,457.21,10304.0
2020-09-22 09:50:00,457.2,459.08,454.6,459.08,14978.0,457.2,459.08,454.6,459.08,14978.0
2020-09-22 10:00:00,459.99,461.89,458.95,459.92,21313.0,459.99,461.89,458.95,459.92,21313.0
2020-09-22 10:10:00,459.85,461.69,458.8,458.8,8124.0,459.85,461.69,458.8,458.8,8124.0
2020-09-22 10:20:00,458.43,461.67,458.37,461.43,9382.0,458.43,461.67,458.37,461.43,9382.0
2020-09-22 10:30:00,461.43,462.36,460.19,460.87,7212.0,461.43,462.36,460.19,460.87,7212.0
2020-09-22 10:40:00,461.16,461.79,459.12,459.31,5020.0,461.16,461.79,459.12,459.31,5020.0
2020-09-22 10:50:00,459.64,461.99,459.3,459.86,4170.0,459.64,461.99,459.3,459.86,4170.0
2020-09-22 11:00:00,459.99,460.31,458.51,459.81,5429.0,459.99,460.31,458.51,459.81,5429.0
2020-09-22 11:10:00,460.23,461.95,459.57,461.75,4963.0,460.23,461.95,459.57,461.75,4963.0
2020-09-22 11:20:00,461.79,462.18,460.47,462.08,5911.0,461.79,462.18,460.47,462.08,5911.0
2020-09-22 11:30:00,462.38,463.19,461.35,463.15,4066.0,462.38,463.19,461.35,463.15,4066.0
2020-09-22 11:40:00,463.3,464.29,462.66,462.67,11835.0,463.3,464.29,462.66,462.67,11835.0
2020-09-22 11:50:00,462.69,462.93,460.58,462.79,10222.0,462.69,462.93,460.58,462.79,10222.0
2020-09-22 12:00:00,462.93,464.22,462.93,463.86,7017.0,462.93,464.22,462.93,463.86,7017.0
2020-09-22 12:10:00,464.02,465.18,463.0,463.0,6284.0,464.02,465.18,463.0,463.0,6284.0
2020-09-22 12:20:00,462.39,463.76,462.38,463.76,4640.0,462.39,463.76,462.38,463.76,4640.0
2020-09-22 12:30:00,463.76,464.55,463.76,464.24,4826.0,463.76,464.55,463.76,464.24,4826.0
2020-09-22 12:40:00,464.02,464.15,461.31,461.31,4349.0,464.02,464.15,461.31,461.31,4349.0
2020-09-22 12:50:00,461.83,462.42,461.23,462.38,3940.0,461.83,462.42,461.23,462.38,3940.0
2020-09-22 13:00:00,462.55,463.13,462.06,463.13,4828.0,462.55,463.13,462.06,463.13,4828.0
2020-09-22 13:10:00,463.39,464.31,463.38,464.3,2567.0,463.39,464.31,463.38,464.3,2567.0
2020-09-22 13:20:00,464.52,465.22,464.35,465.06,4694.0,464.52,465.22,464.35,465.06,4694.0
2020-09-22 13:30:00,465.15,465.28,464.19,464.93,6497.0,465.15,465.28,464.19,464.93,6497.0
2020-09-22 13:40:00,465.24,467.01,465.12,466.9,7835.0,465.24,467.01,465.12,466.9,7835.0
2020-09-22 13:50:00,466.81,467.08,466.55,466.68,6322.0,466.81,467.08,466.55,466.68,6322.0
2020-09-22 14:00:00,467.3,468.0,467.3,467.75,11744.0,467.3,468.0,467.3,467.75,11744.0
2020-09-22 14:10:00,467.38,468.42,467.16,468.16,9638.0,467.38,468.42,467.16,468.16,9638.0
2020-09-22 14:20:00,468.12,468.27,466.86,467.86,21902.0,468.12,468.27,466.86,467.86,21902.0
2020-09-22 14:30:00,468.22,468.22,465.59,467.21,15052.0,468.22,468.22,465.59,467.21,15052.0
2020-09-22 14:40:00,467.23,467.33,466.5,466.75,17794.0,467.23,467.33,466.5,466.75,17794.0
2020-09-22 14:50:00,466.75,467.79,466.75,467.37,7504.0,466.75,467.79,466.75,467.37,7504.0
2020-09-22 15:00:00,467.48,468.11,466.66,467.77,7785.0,467.48,468.11,466.66,467.77,7785.0
2020-09-22 15:10:00,467.76,467.82,466.26,467.68,5556.0,467.76,467.82,466.26,467.68,5556.0
2020-09-22 15:20:00,467.59,468.7,467.17,468.25,6866.0,467.59,468.7,467.17,468.25,6866.0
2020-09-22 15:30:00,468.07,469.37,467.23,468.73,13500.0,468.07,469.37,467.23,468.73,13500.0
2020-09-22 15:40:00,468.73,470.44,468.73,470.04,11671.0,468.73,470.44,468.73,470.04,11671.0
2020-09-22 15:50:00,468.75,471.1,468.75,470.55,57588.0,468.75,471.1,468.75,470.55,57588.0
2020-09-23 09:30:00,470.0,470.56,464.0,467.64,36529.0,470.0,470.56,464.0,467.64,36529.0
2020-09-23 09:40:00,467.3,469.88,466.9,468.23,12469.0,467.3,469.88,466.9,468.23,12469.0
2020-09-23 09:50:00,467.99,468.55,464.92,466.1,13354.0,467.99,468.55,464.92,466.1,13354.0
2020-09-23 10:00:00,466.72,469.5,466.44,467.1,9884.0,466.72,469.5,466.44,467.1,9884.0
2020-09-23 10:10:00,466.95,468.64,466.64,466.83,5997.0,466.95,468.64,466.64,466.83,5997.0
2020-09-23 10:20:00,466.79,470.41,466.27,470.06,7799.0,466.79,470.41,466.27,470.06,7799.0
2020-09-23 10:30:00,470.19,471.94,469.51,470.68,11804.0,470.19,471.94,469.51,470.68,11804.0
2020-09-23 10:40:00,470.8,473.32,470.73,472.84,14703.0,470.8,473.32,470.73,472.84,14703.0
2020-09-23 10:50:00,472.86,472.9,469.6,469.86,7054.0,472.86,472.9,469.6,469.86,7054.0
2020-09-23 11:00:00,470.76,472.12,470.15,471.43,7190.0,470.76,472.12,470.15,471.43,7190.0
2020-09-23 11:10:00,471.36,472.76,471.07,472.76,6832.0,471.36,472.76,471.07,472.76,6832.0
2020-09-23 11:20:00,472.91,472.91,470.02,470.74,7260.0,472.91,472.91,470.02,470.74,7260.0
2020-09-23 11:30:00,470.87,470.88,468.4,469.71,9528.0,470.87,470.88,468.4,469.71,9528.0
2020-09-23 11:40:00,469.68,469.69,468.16,468.69,4500.0,469.68,469.69,468.16,468.69,4500.0
2020-09-23 11:50:00,468.5,468.61,466.93,467.44,20389.0,468.5,468.61,466.93,467.44,20389.0
2020-09-23 12:00:00,467.0,469.0,466.98,469.0,9660.0,467.0,469.0,466.98,469.0,9660.0
2020-09-23 12:10:00,469.27,470.0,468.88,468.95,3771.0,469.27,470.0,468.88,468.95,3771.0
2020-09-23 12:20:00,469.1,470.82,468.33,469.88,9308.0,469.1,470.82,468.33,469.88,9308.0
2020-09-23 12:30:00,469.59,472.09,469.01,472.09,14068.0,469.59,472.09,469.01,472.09,14068.0
2020-09-23 12:40:00,472.02,472.68,471.49,471.81,6054.0,472.02,472.68,471.49,471.81,6054.0
2020-09-23 12:50:00,471.95,473.12,471.54,472.89,4000.0,471.95,473.12,471.54,472.89,4000.0
2020-09-23 13:00:00,472.67,472.67,471.53,471.82,2661.0,472.67,472.67,471.53,471.82,2661.0
2020-09-23 13:10:00,472.5,472.9,472.14,472.6,3311.0,472.5,472.9,472.14,472.6,3311.0
2020-09-23 13:20:00,472.75,472.75,470.67,471.12,5779.0,472.75,472.75,470.67,471.12,5779.0
2020-09-23 13:30:00,470.62,471.3,470.55,470.96,3318.0,470.62,471.3,470.55,470.96,3318.0
2020-09-23 13:40:00,470.05,470.49,469.09,470.49,4846.0,470.05,470.49,469.09,470.49,4846.0
2020-09-23 13:50:00,470.31,470.66,468.9,469.12,3565.0,470.31,470.66,468.9,469.12,3565.0
2020-09-23 14:00:00,468.78,468.89,466.62,466.64,8570.0,468.78,468.89,466.62,466.64,8570.0
2020-09-23 14:10:00,466.07,466.29,463.08,463.08,7812.0,466.07,466.29,463.08,463.08,7812.0
2020-09-23 14:20:00,463.75,465.84,463.75,465.24,7923.0,463.75,465.84,463.75,465.24,7923.0
2020-09-23 14:30:00,465.3,466.3,464.44,465.91,8767.0,465.3,466.3,464.44,465.91,8767.0
2020-09-23 14:40:00,465.72,465.72,463.63,463.84,6529.0,465.72,465.72,463.63,463.84,6529.0
2020-09-23 14:50:00,464.44,465.29,463.77,464.62,10868.0,464.44,465.29,463.77,464.62,10868.0
2020-09-23 15:00:00,464.48,465.12,461.24,462.7,12115.0,464.48,465.12,461.24,462.7,12115.0
2020-09-23 15:10:00,462.55,465.4,462.55,464.79,9803.0,462.55,465.4,462.55,464.79,9803.0
2020-09-23 15:20:00,464.29,464.94,462.46,464.47,8306.0,464.29,464.94,462.46,464.47,8306.0
2020-09-23 15:30:00,464.75,464.86,463.38,464.14,9380.0,464.75,464.86,463.38,464.14,9380.0
2020-09-23 15:40:00,465.0,465.0,460.6,461.0,16795.0,465.0,465.0,460.6,461.0,16795.0
2020-09-23 15:50:00,461.47,461.47,459.04,460.57,36183.0,461.47,461.47,459.04,460.57,36183.0
2020-09-24 09:30:00,458.79,464.72,456.0,457.0,44692.0,458.79,464.72,456.0,457.0,44692.0
2020-09-24 09:40:00,456.71,460.14,455.64,458.95,20216.0,456.71,460.14,455.64,458.95,20216.0
2020-09-24 09:50:00,459.15,460.92,454.7,458.06,27003.0,459.15,460.92,454.7,458.06,27003.0
2020-09-24 10:00:00,459.09,463.85,459.09,462.07,20270.0,459.09,463.85,459.09,462.07,20270.0
2020-09-24 10:10:00,461.28,462.92,460.93,462.92,4553.0,461.28,462.92,460.93,462.92,4553.0
2020-09-24 10:20:00,462.35,462.36,457.73,457.73,5661.0,462.35,462.36,457.73,457.73,5661.0
2020-09-24 10:30:00,457.53,457.86,453.7,455.0,19176.0,457.53,457.86,453.7,455.0,19176.0
2020-09-24 10:40:00,455.66,460.54,455.63,460.0,8936.0,455.66,460.54,455.63,460.0,8936.0
2020-09-24 10:50:00,459.79,460.53,458.47,460.44,5642.0,459.79,460.53,458.47,460.44,5642.0
2020-09-24 11:00:00,460.53,460.53,456.32,457.15,7389.0,460.53,460.53,456.32,457.15,7389.0
2020-09-24 11:10:00,457.21,460.35,457.21,459.99,3915.0,457.21,460.35,457.21,459.99,3915.0
2020-09-24 11:20:00,459.83,462.8,459.66,461.07,6608.0,459.83,462.8,459.66,461.07,6608.0
2020-09-24 11:30:00,461.06,463.83,460.95,462.4,5233.0,461.06,463.83,460.95,462.4,5233.0
2020-09-24 11:40:00,462.26,463.65,460.51,461.36,3700.0,462.26,463.65,460.51,461.36,3700.0
2020-09-24 11:50:00,461.76,463.31,461.12,462.94,5717.0,461.76,463.31,461.12,462.94,5717.0
2020-09-24 12:00:00,463.31,464.98,463.12,464.68,9144.0,463.31,464.98,463.12,464.68,9144.0
2020-09-24 12:10:00,464.75,464.79,462.54,462.83,8554.0,464.75,464.79,462.54,462.83,8554.0
2020-09-24 12:20:00,462.92,463.51,462.11,462.48,5218.0,462.92,463.51,462.11,462.48,5218.0
2020-09-24 12:30:00,462.48,462.67,460.4,460.59,9200.0,462.48,462.67,460.4,460.59,9200.0
2020-09-24 12:40:00,460.82,461.99,460.33,461.77,4953.0,460.82,461.99,460.33,461.77,4953.0
2020-09-24 12:50:00,461.92,463.08,460.31,462.92,12138.0,461.92,463.08,460.31,462.92,12138.0
2020-09-24 13:00:00,463.28,463.28,462.27,462.71,9608.0,463.28,463.28,462.27,462.71,9608.0
2020-09-24 13:10:00,462.94,463.45,461.79,461.99,7472.0,462.94,463.45,461.79,461.99,7472.0
2020-09-24 13:20:00,461.98,463.55,461.38,463.55,3352.0,461.98,463.55,461.38,463.55,3352.0
2020-09-24 13:30:00,463.82,464.71,463.6,464.44,5266.0,463.82,464.71,463.6,464.44,5266.0
2020-09-24 13:40:00,464.74,464.96,464.04,464.04,5571.0,464.74,464.96,464.04,464.04,5571.0
2020-09-24 13:50:00,463.71,463.79,462.34,462.58,6137.0,463.71,463.79,462.34,462.58,6137.0
2020-09-24 14:00:00,462.7,462.7,461.38,462.26,2501.0,462.7,462.7,461.38,462.26,2501.0
2020-09-24 14:10:00,461.87,462.32,460.05,460.25,4302.0,461.87,462.32,460.05,460.25,4302.0
2020-09-24 14:20:00,460.13,460.9,459.55,460.51,10262.0,460.13,460.9,459.55,460.51,10262.0
2020-09-24 14:30:00,460.53,464.46,460.25,464.34,23672.0,460.53,464.46,460.25,464.34,23672.0
2020-09-24 14:40:00,464.3,465.17,462.3,462.3,19239.0,464.3,465.17,462.3,462.3,19239.0
2020-09-24 14:50:00,463.01,463.12,460.43,460.44,4082.0,463.01,463.12,460.43,460.44,4082.0
2020-09-24 15:00:00,460.8,460.8,459.64,460.47,5545.0,460.8,460.8,459.64,460.47,5545.0
2020-09-24 15:10:00,459.93,461.23,459.9,460.12,3653.0,459.93,461.23,459.9,460.12,3653.0
2020-09-24 15:20:00,460.31,460.31,457.71,458.17,8323.0,460.31,460.31,457.71,458.17,8323.0
2020-09-24 15:30:00,458.14,459.85,456.85,459.85,8373.0,458.14,459.85,456.85,459.85,8373.0
2020-09-24 15:40:00,459.91,462.41,459.65,459.65,17335.0,459.91,462.41,459.65,459.65,17335.0
2020-09-24 15:50:00,459.97,462.05,459.8,460.12,29929.0,459.97,462.05,459.8,460.12,29929.0
2020-09-25 09:30:00,468.91,470.34,465.29,465.92,43536.0,468.91,470.34,465.29,465.92,43536.0
2020-09-25 09:40:00,466.73,469.86,464.69,466.39,21079.0,466.73,469.86,464.69,466.39,21079.0
2020-09-25 09:50:00,465.41,471.81,464.56,471.64,17510.0,465.41,471.81,464.56,471.64,17510.0
2020-09-25 10:00:00,471.65,472.35,467.98,468.69,11648.0,471.65,472.35,467.98,468.69,11648.0
2020-09-25 10:10:00,468.88,471.49,467.64,471.48,6745.0,468.88,471.49,467.64,471.48,6745.0
2020-09-25 10:20:00,470.58,472.64,470.58,472.14,14860.0,470.58,472.64,470.58,472.14,14860.0
2020-09-25 10:30:00,472.24,473.45,471.37,472.73,9680.0,472.24,473.45,471.37,472.73,9680.0
2020-09-25 10:40:00,473.07,473.07,471.61,471.99,6034.0,473.07,473.07,471.61,471.99,6034.0
2020-09-25 10:50:00,471.81,473.39,471.67,472.39,4664.0,471.81,473.39,471.67,472.39,4664.0
2020-09-25 11:00:00,472.84,473.38,471.75,472.95,10253.0,472.84,473.38,471.75,472.95,10253.0
2020-09-25 11:10:00,473.03,475.45,472.75,475.05,12239.0,473.03,475.45,472.75,475.05,12239.0
2020-09-25 11:20:00,474.95,475.2,474.0,474.23,9454.0,474.95,475.2,474.0,474.23,9454.0
2020-09-25 11:30:00,473.97,473.97,472.5,472.5,8597.0,473.97,473.97,472.5,472.5,8597.0
2020-09-25 11:40:00,472.5,473.37,471.44,471.65,7978.0,472.5,473.37,471.44,471.65,7978.0
2020-09-25 11:50:00,471.64,472.7,471.52,471.69,7155.0,471.64,472.7,471.52,471.69,7155.0
2020-09-25 12:00:00,471.38,473.87,471.32,473.87,2849.0,471.38,473.87,471.32,473.87,2849.0
2020-09-25 12:10:00,473.85,473.99,472.3,472.47,7779.0,473.85,473.99,472.3,472.47,7779.0
2020-09-25 12:20:00,472.86,473.62,472.25,472.25,4190.0,472.86,473.62,472.25,472.25,4190.0
2020-09-25 12:30:00,473.65,473.7,471.45,472.31,2701.0,473.65,473.7,471.45,472.31,2701.0
2020-09-25 12:40:00,473.05,474.0,472.93,473.68,3721.0,473.05,474.0,472.93,473.68,3721.0
2020-09-25 12:50:00,473.62,474.11,473.41,474.09,6490.0,473.62,474.11,473.41,474.09,6490.0
2020-09-25 13:00:00,473.96,475.16,473.89,474.97,4521.0,473.96,475.16,473.89,474.97,4521.0
2020-09-25 13:10:00,475.0,475.12,474.02,474.02,5441.0,475.0,475.12,474.02,474.02,5441.0
2020-09-25 13:20:00,474.31,474.78,473.96,474.61,3022.0,474.31,474.78,473.96,474.61,3022.0
2020-09-25 13:30:00,474.49,474.77,474.0,474.77,3744.0,474.49,474.77,474.0,474.77,3744.0
2020-09-25 13:40:00,474.77,476.63,474.77,476.18,12472.0,474.77,476.63,474.77,476.18,12472.0
2020-09-25 13:50:00,476.17,476.55,475.93,476.26,7379.0,476.17,476.55,475.93,476.26,7379.0
2020-09-25 14:00:00,476.11,478.85,476.01,477.85,104607.0,476.11,478.85,476.01,477.85,104607.0
2020-09-25 14:10:00,478.06,480.0,478.06,479.75,22035.0,478.06,480.0,478.06,479.75,22035.0
2020-09-25 14:20:00,479.49,480.79,478.01,478.02,23989.0,479.49,480.79,478.01,478.02,23989.0
2020-09-25 14:30:00,477.8,478.87,477.55,478.56,7163.0,477.8,478.87,477.55,478.56,7163.0
2020-09-25 14:40:00,478.5,479.68,478.09,479.57,13973.0,478.5,479.68,478.09,479.57,13973.0
2020-09-25 14:50:00,479.64,480.5,479.48,480.22,12381.0,479.64,480.5,479.48,480.22,12381.0
2020-09-25 15:00:00,479.88,481.0,479.87,480.99,13266.0,479.88,481.0,479.87,480.99,13266.0
2020-09-25 15:10:00,480.86,481.65,480.7,481.4,23511.0,480.86,481.65,480.7,481.4,23511.0
2020-09-25 15:20:00,481.13,481.62,480.35,480.99,14574.0,481.13,481.62,480.35,480.99,14574.0
2020-09-25 15:30:00,481.0,481.53,479.31,479.92,26519.0,481.0,481.53,479.31,479.92,26519.0
2020-09-25 15:40:00,479.94,480.92,479.58,480.48,17949.0,479.94,480.92,479.58,480.48,17949.0
2020-09-25 15:50:00,480.57,480.57,479.46,479.97,111602.0,480.57,480.57,479.46,479.97,111602.0
2020-09-28 09:30:00,486.61,487.43,480.33,483.15,82772.0,486.61,487.43,480.33,483.15,82772.0
2020-09-28 09:40:00,483.14,485.62,479.0,480.64,30628.0,483.14,485.62,479.0,480.64,30628.0
2020-09-28 09:50:00,479.35,483.07,478.97,482.03,22561.0,479.35,483.07,478.97,482.03,22561.0
2020-09-28 10:00:00,481.68,484.35,481.62,483.95,24365.0,481.68,484.35,481.62,483.95,24365.0
2020-09-28 10:10:00,483.97,488.4,483.59,487.45,31779.0,483.97,488.4,483.59,487.45,31779.0
2020-09-28 10:20:00,487.4,487.4,484.82,486.29,23876.0,487.4,487.4,484.82,486.29,23876.0
2020-09-28 10:30:00,485.59,486.44,483.58,484.69,15808.0,485.59,486.44,483.58,484.69,15808.0
2020-09-28 10:40:00,485.08,485.16,482.82,484.32,13454.0,485.08,485.16,482.82,484.32,13454.0
2020-09-28 10:50:00,483.79,484.0,481.66,482.98,14398.0,483.79,484.0,481.66,482.98,14398.0
2020-09-28 11:00:00,483.35,487.38,483.01,487.02,17596.0,483.35,487.38,483.01,487.02,17596.0
2020-09-28 11:10:00,486.8,487.67,485.73,486.36,13119.0,486.8,487.67,485.73,486.36,13119.0
2020-09-28 11:20:00,486.32,487.47,485.31,485.88,11804.0,486.32,487.47,485.31,485.88,11804.0
2020-09-28 11:30:00,486.04,486.44,485.22,486.43,8400.0,486.04,486.44,485.22,486.43,8400.0
2020-09-28 11:40:00,486.43,486.43,483.01,483.69,7099.0,486.43,486.43,483.01,483.69,7099.0
2020-09-28 11:50:00,483.56,484.86,482.6,483.1,9297.0,483.56,484.86,482.6,483.1,9297.0
2020-09-28 12:00:00,482.96,483.04,482.2,482.65,10137.0,482.96,483.04,482.2,482.65,10137.0
2020-09-28 12:10:00,482.73,482.73,481.37,481.77,14620.0,482.73,482.73,481.37,481.77,14620.0
2020-09-28 12:20:00,481.93,482.11,481.21,482.0,10232.0,481.93,482.11,481.21,482.0,10232.0
2020-09-28 12:30:00,481.99,482.79,481.46,482.54,7284.0,481.99,482.79,481.46,482.54,7284.0
2020-09-28 12:40:00,482.7,483.64,482.31,483.33,6626.0,482.7,483.64,482.31,483.33,6626.0
2020-09-28 12:50:00,483.31,483.7,483.1,483.68,8833.0,483.31,483.7,483.1,483.68,8833.0
2020-09-28 13:00:00,483.84,483.97,482.81,482.81,9857.0,483.84,483.97,482.81,482.81,9857.0
2020-09-28 13:10:00,482.78,483.74,482.29,483.48,9182.0,482.78,483.74,482.29,483.48,9182.0
2020-09-28 13:20:00,483.47,484.71,483.46,483.84,8161.0,483.47,484.71,483.46,483.84,8161.0
2020-09-28 13:30:00,484.11,485.7,483.95,485.65,15462.0,484.11,485.7,483.95,485.65,15462.0
2020-09-28 13:40:00,485.54,486.08,484.35,486.08,11274.0,485.54,486.08,484.35,486.08,11274.0
2020-09-28 13:50:00,485.96,486.41,485.59,485.99,11319.0,485.96,486.41,485.59,485.99,11319.0
2020-09-28 14:00:00,486.29,486.29,485.15,485.83,9248.0,486.29,486.29,485.15,485.83,9248.0
2020-09-28 14:10:00,485.86,486.75,485.84,486.22,12520.0,485.86,486.75,485.84,486.22,12520.0
2020-09-28 14:20:00,486.22,486.73,485.41,486.73,11724.0,486.22,486.73,485.41,486.73,11724.0
2020-09-28 14:30:00,486.67,487.67,486.4,486.71,15121.0,486.67,487.67,486.4,486.71,15121.0
2020-09-28 14:40:00,486.98,487.57,486.71,486.96,13715.0,486.98,487.57,486.71,486.96,13715.0
2020-09-28 14:50:00,486.96,487.83,486.96,487.47,10044.0,486.96,487.83,486.96,487.47,10044.0
2020-09-28 15:00:00,487.55,487.55,485.29,485.3,10158.0,487.55,487.55,485.29,485.3,10158.0
2020-09-28 15:10:00,485.27,486.26,485.26,485.77,11950.0,485.27,486.26,485.26,485.77,11950.0
2020-09-28 15:20:00,486.1,486.88,485.97,486.5,10802.0,486.1,486.88,485.97,486.5,10802.0
2020-09-28 15:30:00,486.53,486.54,484.72,485.58,17749.0,486.53,486.54,484.72,485.58,17749.0
2020-09-28 15:40:00,485.46,486.33,484.2,484.2,29115.0,485.46,486.33,484.2,484.2,29115.0
2020-09-28 15:50:00,484.0,484.71,483.51,484.22,66810.0,484.0,484.71,483.51,484.22,66810.0
2020-09-29 09:30:00,486.35,487.54,484.75,486.61,47981.0,486.35,487.54,484.75,486.61,47981.0
2020-09-29 09:40:00,486.61,488.02,485.36,485.83,21442.0,486.61,488.02,485.36,485.83,21442.0
2020-09-29 09:50:00,486.32,488.81,486.3,488.37,11754.0,486.32,488.81,486.3,488.37,11754.0
2020-09-29 10:00:00,488.57,489.56,486.33,489.44,13123.0,488.57,489.56,486.33,489.44,13123.0
2020-09-29 10:10:00,489.27,489.4,487.75,488.35,10738.0,489.27,489.4,487.75,488.35,10738.0
2020-09-29 10:20:00,488.29,488.29,486.51,486.81,7350.0,488.29,488.29,486.51,486.81,7350.0
2020-09-29 10:30:00,487.28,487.35,484.16,485.09,7852.0,487.28,487.35,484.16,485.09,7852.0
2020-09-29 10:40:00,485.31,485.31,483.09,484.36,9243.0,485.31,485.31,483.09,484.36,9243.0
2020-09-29 10:50:00,484.39,486.2,484.23,485.61,6557.0,484.39,486.2,484.23,485.61,6557.0
2020-09-29 11:00:00,485.56,487.62,485.08,487.23,6079.0,485.56,487.62,485.08,487.23,6079.0
2020-09-29 11:10:00,487.46,488.0,486.76,487.76,8670.0,487.46,488.0,486.76,487.76,8670.0
2020-09-29 11:20:00,487.39,488.31,487.06,487.91,9173.0,487.39,488.31,487.06,487.91,9173.0
2020-09-29 11:30:00,487.76,488.32,487.02,488.24,5428.0,487.76,488.32,487.02,488.24,5428.0
2020-09-29 11:40:00,487.62,488.2,486.85,487.22,9098.0,487.62,488.2,486.85,487.22,9098.0
2020-09-29 11:50:00,487.37,489.2,487.37,488.9,6305.0,487.37,489.2,487.37,488.9,6305.0
2020-09-29 12:00:00,488.66,488.87,487.39,488.14,4451.0,488.66,488.87,487.39,488.14,4451.0
2020-09-29 12:10:00,487.74,487.96,487.14,487.14,6865.0,487.74,487.96,487.14,487.14,6865.0
2020-09-29 12:20:00,487.04,487.37,486.41,486.82,6789.0,487.04,487.37,486.41,486.82,6789.0
2020-09-29 12:30:00,486.55,487.64,486.33,487.4,7699.0,486.55,487.64,486.33,487.4,7699.0
2020-09-29 12:40:00,487.38,488.18,487.34,487.63,5802.0,487.38,488.18,487.34,487.63,5802.0
2020-09-29 12:50:00,487.77,488.19,487.41,487.74,3220.0,487.77,488.19,487.41,487.74,3220.0
2020-09-29 13:00:00,487.52,487.52,485.54,485.92,8979.0,487.52,487.52,485.54,485.92,8979.0
2020-09-29 13:10:00,485.91,485.94,484.02,485.84,8808.0,485.91,485.94,484.02,485.84,8808.0
2020-09-29 13:20:00,485.79,487.27,485.79,487.13,11151.0,485.79,487.27,485.79,487.13,11151.0
2020-09-29 13:30:00,487.43,487.64,486.56,486.56,7887.0,487.43,487.64,486.56,486.56,7887.0
2020-09-29 13:40:00,486.48,486.57,486.2,486.41,5100.0,486.48,486.57,486.2,486.41,5100.0
2020-09-29 13:50:00,486.25,487.45,486.25,486.59,3963.0,486.25,487.45,486.25,486.59,3963.0
2020-09-29 14:00:00,486.23,486.36,484.85,485.52,4716.0,486.23,486.36,484.85,485.52,4716.0
2020-09-29 14:10:00,485.99,485.99,484.65,485.56,8058.0,485.99,485.99,484.65,485.56,8058.0
2020-09-29 14:20:00,485.54,485.69,485.26,485.53,4854.0,485.54,485.69,485.26,485.53,4854.0
2020-09-29 14:30:00,485.71,486.17,485.6,486.01,3202.0,485.71,486.17,485.6,486.01,3202.0
2020-09-29 14:40:00,486.15,486.92,485.94,486.17,3203.0,486.15,486.92,485.94,486.17,3203.0
2020-09-29 14:50:00,486.53,486.79,485.69,486.23,11729.0,486.53,486.79,485.69,486.23,11729.0
2020-09-29 15:00:00,486.31,486.36,485.29,485.39,3466.0,486.31,486.36,485.29,485.39,3466.0
2020-09-29 15:10:00,485.26,485.74,485.13,485.7,2355.0,485.26,485.74,485.13,485.7,2355.0
2020-09-29 15:20:00,485.62,485.62,484.2,484.75,4767.0,485.62,485.62,484.2,484.75,4767.0
2020-09-29 15:30:00,484.61,485.87,484.39,485.13,27622.0,484.61,485.87,484.39,485.13,27622.0
2020-09-29 15:40:00,484.98,486.69,484.96,486.62,12450.0,484.98,486.69,484.96,486.62,12450.0
2020-09-29 15:50:00,486.58,488.44,486.5,487.98,80542.0,486.58,488.44,486.5,487.98,80542.0
2020-09-30 09:30:00,485.67,488.25,483.0,486.35,54912.0,485.67,488.25,483.0,486.35,54912.0
2020-09-30 09:40:00,485.89,486.92,484.97,486.88,15976.0,485.89,486.92,484.97,486.88,15976.0
2020-09-30 09:50:00,486.68,489.67,486.12,489.58,15076.0,486.68,489.67,486.12,489.58,15076.0
2020-09-30 10:00:00,489.63,490.36,487.05,488.35,27666.0,489.63,490.36,487.05,488.35,27666.0
2020-09-30 10:10:00,488.54,490.05,487.08,488.93,14410.0,488.54,490.05,487.08,488.93,14410.0
2020-09-30 10:20:00,488.93,490.11,488.21,488.74,8335.0,488.93,490.11,488.21,488.74,8335.0
2020-09-30 10:30:00,488.72,489.72,488.27,488.73,6339.0,488.72,489.72,488.27,488.73,6339.0
2020-09-30 10:40:00,488.6,489.45,486.88,487.48,7792.0,488.6,489.45,486.88,487.48,7792.0
2020-09-30 10:50:00,487.3,488.44,487.09,487.95,10162.0,487.3,488.44,487.09,487.95,10162.0
2020-09-30 11:00:00,488.55,490.28,488.23,489.98,7607.0,488.55,490.28,488.23,489.98,7607.0
2020-09-30 11:10:00,490.18,490.95,489.51,490.27,8448.0,490.18,490.95,489.51,490.27,8448.0
2020-09-30 11:20:00,490.13,491.74,489.71,491.33,19977.0,490.13,491.74,489.71,491.33,19977.0
2020-09-30 11:30:00,491.07,492.04,490.34,491.65,12657.0,491.07,492.04,490.34,491.65,12657.0
2020-09-30 11:40:00,491.07,492.66,491.07,492.42,12483.0,491.07,492.66,491.07,492.42,12483.0
2020-09-30 11:50:00,492.37,492.45,491.12,491.94,7082.0,492.37,492.45,491.12,491.94,7082.0
2020-09-30 12:00:00,492.03,493.28,491.83,493.01,21245.0,492.03,493.28,491.83,493.01,21245.0
2020-09-30 12:10:00,493.31,493.31,491.69,491.69,7492.0,493.31,493.31,491.69,491.69,7492.0
2020-09-30 12:20:00,491.59,492.08,491.44,492.06,5638.0,491.59,492.08,491.44,492.06,5638.0
2020-09-30 12:30:00,492.07,492.33,489.31,489.48,7019.0,492.07,492.33,489.31,489.48,7019.0
2020-09-30 12:40:00,489.34,489.71,489.04,489.25,2400.0,489.34,489.71,489.04,489.25,2400.0
2020-09-30 12:50:00,489.01,489.01,487.93,488.35,5644.0,489.01,489.01,487.93,488.35,5644.0
2020-09-30 13:00:00,488.61,488.67,486.72,487.03,4655.0,488.61,488.67,486.72,487.03,4655.0
2020-09-30 13:10:00,486.94,488.24,486.9,488.23,3709.0,486.94,488.24,486.9,488.23,3709.0
2020-09-30 13:20:00,487.88,488.41,487.36,487.93,5556.0,487.88,488.41,487.36,487.93,5556.0
2020-09-30 13:30:00,488.27,489.17,488.27,488.87,6248.0,488.27,489.17,488.27,488.87,6248.0
2020-09-30 13:40:00,488.68,489.59,488.68,489.59,2205.0,488.68,489.59,488.68,489.59,2205.0
2020-09-30 13:50:00,489.7,490.51,489.33,490.44,5028.0,489.7,490.51,489.33,490.44,5028.0
2020-09-30 14:00:00,490.39,491.53,490.39,491.26,14539.0,490.39,491.53,490.39,491.26,14539.0
2020-09-30 14:10:00,491.23,491.23,489.24,489.51,6507.0,491.23,491.23,489.24,489.51,6507.0
2020-09-30 14:20:00,489.68,490.28,486.12,488.92,11509.0,489.68,490.28,486.12,488.92,11509.0
2020-09-30 14:30:00,488.45,488.46,486.68,486.68,5841.0,488.45,488.46,486.68,486.68,5841.0
2020-09-30 14:40:00,486.96,487.41,484.17,484.34,9005.0,486.96,487.41,484.17,484.34,9005.0
2020-09-30 14:50:00,484.0,486.66,484.0,486.62,10550.0,484.0,486.66,484.0,486.62,10550.0
2020-09-30 15:00:00,486.55,487.79,485.77,486.96,7501.0,486.55,487.79,485.77,486.96,7501.0
2020-09-30 15:10:00,486.92,487.12,482.57,482.73,24648.0,486.92,487.12,482.57,482.73,24648.0
2020-09-30 15:20:00,482.64,484.69,481.15,484.22,18200.0,482.64,484.69,481.15,484.22,18200.0
2020-09-30 15:30:00,484.04,484.95,482.57,484.34,17179.0,484.04,484.95,482.57,484.34,17179.0
2020-09-30 15:40:00,483.98,486.58,483.97,486.29,11339.0,483.98,486.58,483.97,486.29,11339.0
2020-09-30 15:50:00,486.3,486.64,484.61,484.62,93133.0,486.3,486.64,484.61,484.62,93133.0
2020-10-01 09:30:00,491.57,494.97,488.76,488.76,45960.0,491.57,494.97,488.76,488.76,45960.0
2020-10-01 09:40:00,488.95,491.22,487.51,489.42,15739.0,488.95,491.22,487.51,489.42,15739.0
2020-10-01 09:50:00,490.31,491.55,488.69,490.92,11210.0,490.31,491.55,488.69,490.92,11210.0
2020-10-01 10:00:00,490.56,492.65,489.76,490.31,15091.0,490.56,492.65,489.76,490.31,15091.0
2020-10-01 10:10:00,490.48,490.92,487.45,490.59,16795.0,490.48,490.92,487.45,490.59,16795.0
2020-10-01 10:20:00,490.66,492.0,488.77,489.95,7802.0,490.66,492.0,488.77,489.95,7802.0
2020-10-01 10:30:00,489.95,492.59,489.63,492.31,5367.0,489.95,492.59,489.63,492.31,5367.0
2020-10-01 10:40:00,492.31,492.32,491.02,491.45,9731.0,492.31,492.32,491.02,491.45,9731.0
2020-10-01 10:50:00,491.38,491.4,489.61,491.14,7870.0,491.38,491.4,489.61,491.14,7870.0
2020-10-01 11:00:00,491.69,492.0,490.26,490.8,7222.0,491.69,492.0,490.26,490.8,7222.0
2020-10-01 11:10:00,490.96,491.38,489.82,490.71,5158.0,490.96,491.38,489.82,490.71,5158.0
2020-10-01 11:20:00,490.42,491.98,490.13,491.61,5860.0,490.42,491.98,490.13,491.61,5860.0
2020-10-01 11:30:00,491.69,492.57,491.44,492.35,9500.0,491.69,492.57,491.44,492.35,9500.0
2020-10-01 11:40:00,492.68,493.1,490.49,490.49,7585.0,492.68,493.1,490.49,490.49,7585.0
2020-10-01 11:50:00,490.42,490.96,490.06,490.2,3366.0,490.42,490.96,490.06,490.2,3366.0
2020-10-01 12:00:00,490.55,490.55,489.2,489.97,6680.0,490.55,490.55,489.2,489.97,6680.0
2020-10-01 12:10:00,489.81,490.98,488.81,489.44,8026.0,489.81,490.98,488.81,489.44,8026.0
2020-10-01 12:20:00,489.31,490.66,489.2,489.54,5502.0,489.31,490.66,489.2,489.54,5502.0
2020-10-01 12:30:00,489.53,490.31,488.99,489.45,6086.0,489.53,490.31,488.99,489.45,6086.0
2020-10-01 12:40:00,489.65,490.47,489.42,490.14,4132.0,489.65,490.47,489.42,490.14,4132.0
2020-10-01 12:50:00,489.89,490.57,489.84,490.29,5247.0,489.89,490.57,489.84,490.29,5247.0
2020-10-01 13:00:00,490.35,492.96,490.35,492.96,14578.0,490.35,492.96,490.35,492.96,14578.0
2020-10-01 13:10:00,492.96,492.96,491.78,492.89,9297.0,492.96,492.96,491.78,492.89,9297.0
2020-10-01 13:20:00,492.85,493.19,492.28,493.19,10435.0,492.85,493.19,492.28,493.19,10435.0
2020-10-01 13:30:00,493.27,493.31,492.83,493.21,8869.0,493.27,493.31,492.83,493.21,8869.0
2020-10-01 13:40:00,493.5,494.1,493.32,493.69,8752.0,493.5,494.1,493.32,493.69,8752.0
2020-10-01 13:50:00,493.49,494.09,491.66,492.18,8400.0,493.49,494.09,491.66,492.18,8400.0
2020-10-01 14:00:00,493.19,493.68,490.1,491.41,13611.0,493.19,493.68,490.1,491.41,13611.0
2020-10-01 14:10:00,491.23,491.94,490.84,491.45,15838.0,491.23,491.94,490.84,491.45,15838.0
2020-10-01 14:20:00,491.67,493.43,491.67,493.39,6525.0,491.67,493.43,491.67,493.39,6525.0
2020-10-01 14:30:00,493.44,493.8,492.91,493.35,6510.0,493.44,493.8,492.91,493.35,6510.0
2020-10-01 14:40:00,493.31,493.69,492.8,492.93,6093.0,493.31,493.69,492.8,492.93,6093.0
2020-10-01 14:50:00,492.89,494.81,492.88,494.29,12759.0,492.89,494.81,492.88,494.29,12759.0
2020-10-01 15:00:00,494.49,495.13,493.56,493.56,11259.0,494.49,495.13,493.56,493.56,11259.0
2020-10-01 15:10:00,493.72,493.74,492.5,492.5,21822.0,493.72,493.74,492.5,492.5,21822.0
2020-10-01 15:20:00,492.42,492.5,491.3,491.45,16383.0,492.42,492.5,491.3,491.45,16383.0
2020-10-01 15:30:00,491.58,492.63,491.08,491.52,16800.0,491.58,492.63,491.08,491.52,16800.0
2020-10-01 15:40:00,491.92,492.12,490.56,491.1,15898.0,491.92,492.12,490.56,491.1,15898.0
2020-10-01 15:50:00,491.0,492.63,491.0,492.31,30552.0,491.0,492.63,491.0,492.31,30552.0
2020-10-02 09:30:00,480.49,493.06,478.99,492.9,75376.0,480.49,493.06,478.99,492.9,75376.0
2020-10-02 09:40:00,492.81,502.63,489.88,500.56,129623.0,492.81,502.63,489.88,500.56,129623.0
2020-10-02 09:50:00,500.33,500.58,496.58,500.1,50698.0,500.33,500.58,496.58,500.1,50698.0
2020-10-02 10:00:00,500.1,501.5,499.12,500.15,34036.0,500.1,501.5,499.12,500.15,34036.0
2020-10-02 10:10:00,500.14,500.77,498.78,500.05,34319.0,500.14,500.77,498.78,500.05,34319.0
2020-10-02 10:20:00,500.13,500.21,497.24,499.58,22539.0,500.13,500.21,497.24,499.58,22539.0
2020-10-02 10:30:00,499.23,499.48,496.43,496.43,35152.0,499.23,499.48,496.43,496.43,35152.0
2020-10-02 10:40:00,496.27,497.25,495.0,497.13,25365.0,496.27,497.25,495.0,497.13,25365.0
2020-10-02 10:50:00,496.85,498.31,496.45,497.56,5035.0,496.85,498.31,496.45,497.56,5035.0
2020-10-02 11:00:00,496.96,497.6,495.42,496.5,7189.0,496.96,497.6,495.42,496.5,7189.0
2020-10-02 11:10:00,496.9,497.39,495.63,496.22,8391.0,496.9,497.39,495.63,496.22,8391.0
2020-10-02 11:20:00,496.08,496.77,495.53,495.77,12820.0,496.08,496.77,495.53,495.77,12820.0
2020-10-02 11:30:00,495.53,495.54,492.57,492.79,16151.0,495.53,495.54,492.57,492.79,16151.0
2020-10-02 11:40:00,492.37,493.98,491.53,493.8,31559.0,492.37,493.98,491.53,493.8,31559.0
2020-10-02 11:50:00,493.67,493.97,488.93,489.37,21162.0,493.67,493.97,488.93,489.37,21162.0
2020-10-02 12:00:00,488.52,489.6,486.31,488.62,12307.0,488.52,489.6,486.31,488.62,12307.0
2020-10-02 12:10:00,488.29,491.42,488.07,491.0,16534.0,488.29,491.42,488.07,491.0,16534.0
2020-10-02 12:20:00,491.46,491.69,489.37,489.88,13274.0,491.46,491.69,489.37,489.88,13274.0
2020-10-02 12:30:00,489.98,491.87,489.0,491.62,6547.0,489.98,491.87,489.0,491.62,6547.0
2020-10-02 12:40:00,491.7,491.76,490.02,491.19,6212.0,491.7,491.76,490.02,491.19,6212.0
2020-10-02 12:50:00,491.34,491.75,489.53,489.92,6998.0,491.34,491.75,489.53,489.92,6998.0
2020-10-02 13:00:00,490.17,490.25,488.68,489.84,17933.0,490.17,490.25,488.68,489.84,17933.0
2020-10-02 13:10:00,489.94,491.14,489.17,490.21,9729.0,489.94,491.14,489.17,490.21,9729.0
2020-10-02 13:20:00,490.24,491.58,490.23,491.22,5040.0,490.24,491.58,490.23,491.22,5040.0
2020-10-02 13:30:00,490.66,491.18,489.54,490.95,7816.0,490.66,491.18,489.54,490.95,7816.0
2020-10-02 13:40:00,490.79,490.83,489.02,490.28,9075.0,490.79,490.83,489.02,490.28,9075.0
2020-10-02 13:50:00,490.6,491.54,490.11,491.28,8128.0,490.6,491.54,490.11,491.28,8128.0
2020-10-02 14:00:00,491.26,492.49,491.08,491.87,11452.0,491.26,492.49,491.08,491.87,11452.0
2020-10-02 14:10:00,492.04,492.04,490.37,491.05,4240.0,492.04,492.04,490.37,491.05,4240.0
2020-10-02 14:20:00,490.85,491.47,490.31,491.3,7903.0,490.85,491.47,490.31,491.3,7903.0
2020-10-02 14:30:00,491.55,492.11,490.0,490.5,24514.0,491.55,492.11,490.0,490.5,24514.0
2020-10-02 14:40:00,490.61,492.24,490.45,491.2,17611.0,490.61,492.24,490.45,491.2,17611.0
2020-10-02 14:50:00,490.89,493.44,490.5,492.18,12089.0,490.89,493.44,490.5,492.18,12089.0
2020-10-02 15:00:00,492.52,492.75,491.38,492.35,8913.0,492.52,492.75,491.38,492.35,8913.0
2020-10-02 15:10:00,492.19,492.96,491.19,492.02,13915.0,492.19,492.96,491.19,492.02,13915.0
2020-10-02 15:20:00,492.05,493.2,491.7,492.34,8979.0,492.05,493.2,491.7,492.34,8979.0
2020-10-02 15:30:00,492.21,494.47,491.87,494.3,15196.0,492.21,494.47,491.87,494.3,15196.0
2020-10-02 15:40:00,494.19,494.33,492.69,492.97,14476.0,494.19,494.33,492.69,492.97,14476.0
2020-10-02 15:50:00,493.24,494.28,492.0,492.91,103918.0,493.24,494.28,492.0,492.91,103918.0
2020-10-05 09:30:00,495.61,497.04,491.27,494.36,37069.0,495.61,497.04,491.27,494.36,37069.0
2020-10-05 09:40:00,493.74,496.73,493.7,493.7,11711.0,493.74,496.73,493.7,493.7,11711.0
2020-10-05 09:50:00,494.02,496.44,493.62,495.14,10350.0,494.02,496.44,493.62,495.14,10350.0
2020-10-05 10:00:00,495.87,497.72,495.62,496.39,18792.0,495.87,497.72,495.62,496.39,18792.0
2020-10-05 10:10:00,496.74,498.35,496.34,497.57,10062.0,496.74,498.35,496.34,497.57,10062.0
2020-10-05 10:20:00,497.94,498.54,497.0,497.78,14418.0,497.94,498.54,497.0,497.78,14418.0
2020-10-05 10:30:00,498.12,500.36,497.87,498.33,19729.0,498.12,500.36,497.87,498.33,19729.0
2020-10-05 10:40:00,498.33,498.47,497.32,497.71,10418.0,498.33,498.47,497.32,497.71,10418.0
2020-10-05 10:50:00,498.27,498.44,497.25,498.19,9407.0,498.27,498.44,497.25,498.19,9407.0
2020-10-05 11:00:00,498.04,498.04,496.3,498.02,31296.0,498.04,498.04,496.3,498.02,31296.0
2020-10-05 11:10:00,497.97,498.2,496.52,498.02,15589.0,497.97,498.2,496.52,498.02,15589.0
2020-10-05 11:20:00,498.46,498.87,496.71,498.32,27456.0,498.46,498.87,496.71,498.32,27456.0
2020-10-05 11:30:00,498.43,498.94,497.95,498.72,20728.0,498.43,498.94,497.95,498.72,20728.0
2020-10-05 11:40:00,498.55,498.72,497.04,497.16,10735.0,498.55,498.72,497.04,497.16,10735.0
2020-10-05 11:50:00,497.12,497.36,496.25,497.12,7662.0,497.12,497.36,496.25,497.12,7662.0
2020-10-05 12:00:00,497.23,497.89,496.47,497.67,7734.0,497.23,497.89,496.47,497.67,7734.0
2020-10-05 12:10:00,497.74,498.45,497.18,497.43,10826.0,497.74,498.45,497.18,497.43,10826.0
2020-10-05 12:20:00,497.2,498.17,497.08,498.08,10460.0,497.2,498.17,497.08,498.08,10460.0
2020-10-05 12:30:00,497.93,498.54,497.69,497.87,12342.0,497.93,498.54,497.69,497.87,12342.0
2020-10-05 12:40:00,498.02,499.36,498.02,499.16,7931.0,498.02,499.36,498.02,499.16,7931.0
2020-10-05 12:50:00,499.3,500.93,499.17,500.69,16396.0,499.3,500.93,499.17,500.69,16396.0
2020-10-05 13:00:00,500.48,500.69,498.93,499.21,7868.0,500.48,500.69,498.93,499.21,7868.0
2020-10-05 13:10:00,499.27,500.3,498.95,499.18,5868.0,499.27,500.3,498.95,499.18,5868.0
2020-10-05 13:20:00,499.08,499.89,498.68,499.5,10417.0,499.08,499.89,498.68,499.5,10417.0
2020-10-05 13:30:00,499.61,501.11,499.21,499.79,31352.0,499.61,501.11,499.21,499.79,31352.0
2020-10-05 13:40:00,499.5,499.81,498.57,498.57,12864.0,499.5,499.81,498.57,498.57,12864.0
2020-10-05 13:50:00,498.58,499.25,498.06,498.71,14969.0,498.58,499.25,498.06,498.71,14969.0
2020-10-05 14:00:00,498.84,499.48,497.67,499.04,11729.0,498.84,499.48,497.67,499.04,11729.0
2020-10-05 14:10:00,499.19,499.47,498.15,498.19,37142.0,499.19,499.47,498.15,498.19,37142.0
2020-10-05 14:20:00,498.34,499.41,496.28,496.93,41200.0,498.34,499.41,496.28,496.93,41200.0
2020-10-05 14:30:00,496.86,498.37,496.6,498.33,17504.0,496.86,498.37,496.6,498.33,17504.0
2020-10-05 14:40:00,498.33,498.54,498.14,498.46,6446.0,498.33,498.54,498.14,498.46,6446.0
2020-10-05 14:50:00,498.46,499.16,498.16,499.15,9528.0,498.46,499.16,498.16,499.15,9528.0
2020-10-05 15:00:00,499.15,499.74,498.65,499.68,12984.0,499.15,499.74,498.65,499.68,12984.0
2020-10-05 15:10:00,499.45,500.21,499.07,500.21,21120.0,499.45,500.21,499.07,500.21,21120.0
2020-10-05 15:20:00,500.25,500.51,499.61,499.95,16352.0,500.25,500.51,499.61,499.95,16352.0
2020-10-05 15:30:00,500.03,500.83,499.54,500.02,9427.0,500.03,500.83,499.54,500.02,9427.0
2020-10-05 15:40:00,500.4,500.74,499.52,500.43,21719.0,500.4,500.74,499.52,500.43,21719.0
2020-10-05 15:50:00,500.42,502.23,499.85,501.52,50788.0,500.42,502.23,499.85,501.52,50788.0
2020-10-06 09:30:00,500.0,500.42,495.0,495.01,59662.0,500.0,500.42,495.0,495.01,59662.0
2020-10-06 09:40:00,495.69,497.57,494.03,494.21,30895.0,495.69,497.57,494.03,494.21,30895.0
2020-10-06 09:50:00,494.43,500.25,493.93,500.24,16925.0,494.43,500.25,493.93,500.24,16925.0
2020-10-06 10:00:00,500.16,502.6,499.78,500.08,28778.0,500.16,502.6,499.78,500.08,28778.0
2020-10-06 10:10:00,500.56,501.42,498.98,500.02,30842.0,500.56,501.42,498.98,500.02,30842.0
2020-10-06 10:20:00,500.44,500.47,498.42,499.93,34946.0,500.44,500.47,498.42,499.93,34946.0
2020-10-06 10:30:00,499.77,500.7,498.38,498.85,23089.0,499.77,500.7,498.38,498.85,23089.0
2020-10-06 10:40:00,498.9,499.67,496.56,497.6,17987.0,498.9,499.67,496.56,497.6,17987.0
2020-10-06 10:50:00,497.66,497.94,496.79,497.15,7917.0,497.66,497.94,496.79,497.15,7917.0
2020-10-06 11:00:00,497.19,497.39,494.55,494.56,11353.0,497.19,497.39,494.55,494.56,11353.0
2020-10-06 11:10:00,494.79,495.71,493.66,493.81,15985.0,494.79,495.71,493.66,493.81,15985.0
2020-10-06 11:20:00,493.53,494.13,492.22,493.76,16844.0,493.53,494.13,492.22,493.76,16844.0
2020-10-06 11:30:00,493.88,496.62,493.65,496.3,9720.0,493.88,496.62,493.65,496.3,9720.0
2020-10-06 11:40:00,496.48,496.79,494.34,494.99,8795.0,496.48,496.79,494.34,494.99,8795.0
2020-10-06 11:50:00,494.05,495.44,492.87,494.46,10232.0,494.05,495.44,492.87,494.46,10232.0
2020-10-06 12:00:00,494.77,495.86,494.52,495.86,3320.0,494.77,495.86,494.52,495.86,3320.0
2020-10-06 12:10:00,495.39,496.26,495.09,495.59,7972.0,495.39,496.26,495.09,495.59,7972.0
2020-10-06 12:20:00,495.37,496.26,495.18,496.0,11750.0,495.37,496.26,495.18,496.0,11750.0
2020-10-06 12:30:00,496.2,496.32,495.56,495.84,2635.0,496.2,496.32,495.56,495.84,2635.0
2020-10-06 12:40:00,496.48,497.64,496.48,496.74,12030.0,496.48,497.64,496.48,496.74,12030.0
2020-10-06 12:50:00,496.79,497.09,496.36,496.52,9660.0,496.79,497.09,496.36,496.52,9660.0
2020-10-06 13:00:00,496.52,497.2,495.53,496.63,3312.0,496.52,497.2,495.53,496.63,3312.0
2020-10-06 13:10:00,496.52,497.71,496.35,497.33,3278.0,496.52,497.71,496.35,497.33,3278.0
2020-10-06 13:20:00,497.11,498.51,497.0,498.51,3208.0,497.11,498.51,497.0,498.51,3208.0
2020-10-06 13:30:00,498.13,498.88,497.89,498.88,3503.0,498.13,498.88,497.89,498.88,3503.0
2020-10-06 13:40:00,498.79,499.79,498.18,498.37,15080.0,498.79,499.79,498.18,498.37,15080.0
2020-10-06 13:50:00,499.11,499.53,498.59,499.31,5751.0,499.11,499.53,498.59,499.31,5751.0
2020-10-06 14:00:00,499.2,499.87,498.43,499.13,4079.0,499.2,499.87,498.43,499.13,4079.0
2020-10-06 14:10:00,499.02,499.72,498.35,499.41,4892.0,499.02,499.72,498.35,499.41,4892.0
2020-10-06 14:20:00,499.46,500.37,499.36,499.68,7507.0,499.46,500.37,499.36,499.68,7507.0
2020-10-06 14:30:00,499.76,501.5,499.73,500.69,5434.0,499.76,501.5,499.73,500.69,5434.0
2020-10-06 14:40:00,500.9,502.31,498.06,498.76,12095.0,500.9,502.31,498.06,498.76,12095.0
2020-10-06 14:50:00,497.98,498.28,491.0,493.66,22682.0,497.98,498.28,491.0,493.66,22682.0
2020-10-06 15:00:00,493.14,493.87,489.82,490.5,11626.0,493.14,493.87,489.82,490.5,11626.0
2020-10-06 15:10:00,491.29,494.12,490.9,491.47,28459.0,491.29,494.12,490.9,491.47,28459.0
2020-10-06 15:20:00,492.7,493.77,490.65,493.77,7650.0,492.7,493.77,490.65,493.77,7650.0
2020-10-06 15:30:00,493.48,494.6,493.06,493.06,11330.0,493.48,494.6,493.06,493.06,11330.0
2020-10-06 15:40:00,493.27,493.44,490.88,492.08,8020.0,493.27,493.44,490.88,492.08,8020.0
2020-10-06 15:50:00,491.83,492.77,490.12,491.54,30910.0,491.83,492.77,490.12,491.54,30910.0
2020-10-07 09:30:00,497.63,500.11,496.64,496.64,38077.0,497.63,500.11,496.64,496.64,38077.0
2020-10-07 09:40:00,497.73,498.77,496.02,496.84,17031.0,497.73,498.77,496.02,496.84,17031.0
2020-10-07 09:50:00,497.74,498.54,497.0,497.63,16851.0,497.74,498.54,497.0,497.63,16851.0
2020-10-07 10:00:00,497.55,498.91,496.48,498.23,8916.0,497.55,498.91,496.48,498.23,8916.0
2020-10-07 10:10:00,498.09,498.09,495.01,496.84,11048.0,498.09,498.09,495.01,496.84,11048.0
2020-10-07 10:20:00,497.65,497.65,494.17,494.17,8470.0,497.65,497.65,494.17,494.17,8470.0
2020-10-07 10:30:00,494.0,495.72,494.0,495.38,8235.0,494.0,495.72,494.0,495.38,8235.0
2020-10-07 10:40:00,495.53,497.68,495.25,497.28,3086.0,495.53,497.68,495.25,497.28,3086.0
2020-10-07 10:50:00,497.62,498.77,497.62,498.72,6440.0,497.62,498.77,497.62,498.72,6440.0
2020-10-07 11:00:00,498.73,498.95,497.64,498.13,9882.0,498.73,498.95,497.64,498.13,9882.0
2020-10-07 11:10:00,498.3,498.3,497.18,497.67,5554.0,498.3,498.3,497.18,497.67,5554.0
2020-10-07 11:20:00,497.87,499.01,497.31,498.94,6786.0,497.87,499.01,497.31,498.94,6786.0
2020-10-07 11:30:00,499.18,499.56,498.77,499.35,3809.0,499.18,499.56,498.77,499.35,3809.0
2020-10-07 11:40:00,499.35,500.23,499.3,500.17,6687.0,499.35,500.23,499.3,500.17,6687.0
2020-10-07 11:50:00,500.19,500.2,498.5,498.62,8938.0,500.19,500.2,498.5,498.62,8938.0
2020-10-07 12:00:00,498.83,500.0,498.48,500.0,6926.0,498.83,500.0,498.48,500.0,6926.0
2020-10-07 12:10:00,500.12,501.04,500.0,500.32,17740.0,500.12,501.04,500.0,500.32,17740.0
2020-10-07 12:20:00,500.08,500.45,497.99,498.77,17059.0,500.08,500.45,497.99,498.77,17059.0
2020-10-07 12:30:00,499.34,501.17,498.93,501.17,3297.0,499.34,501.17,498.93,501.17,3297.0
2020-10-07 12:40:00,501.06,502.0,500.83,501.79,5954.0,501.06,502.0,500.83,501.79,5954.0
2020-10-07 12:50:00,501.69,502.49,501.12,502.29,6167.0,501.69,502.49,501.12,502.29,6167.0
2020-10-07 13:00:00,502.33,503.0,502.28,502.28,8667.0,502.33,503.0,502.28,502.28,8667.0
2020-10-07 13:10:00,502.67,503.11,502.21,502.58,5115.0,502.67,503.11,502.21,502.58,5115.0
2020-10-07 13:20:00,502.77,503.8,502.74,503.32,6007.0,502.77,503.8,502.74,503.32,6007.0
2020-10-07 13:30:00,503.36,503.86,503.12,503.63,5447.0,503.36,503.86,503.12,503.63,5447.0
2020-10-07 13:40:00,503.67,504.21,503.01,503.9,4132.0,503.67,504.21,503.01,503.9,4132.0
2020-10-07 13:50:00,504.05,504.17,502.8,502.81,7921.0,504.05,504.17,502.8,502.81,7921.0
2020-10-07 14:00:00,502.5,503.47,501.64,501.75,8971.0,502.5,503.47,501.64,501.75,8971.0
2020-10-07 14:10:00,501.67,502.12,501.2,502.12,4827.0,501.67,502.12,501.2,502.12,4827.0
2020-10-07 14:20:00,502.4,502.88,501.94,502.13,6081.0,502.4,502.88,501.94,502.13,6081.0
2020-10-07 14:30:00,502.23,502.37,501.87,501.9,4034.0,502.23,502.37,501.87,501.9,4034.0
2020-10-07 14:40:00,501.72,502.6,501.07,502.56,7564.0,501.72,502.6,501.07,502.56,7564.0
2020-10-07 14:50:00,502.53,502.53,502.0,502.2,4272.0,502.53,502.53,502.0,502.2,4272.0
2020-10-07 15:00:00,502.05,502.31,501.73,502.04,3887.0,502.05,502.31,501.73,502.04,3887.0
2020-10-07 15:10:00,502.04,502.2,501.78,501.89,4026.0,502.04,502.2,501.78,501.89,4026.0
2020-10-07 15:20:00,502.03,502.03,501.17,501.2,9935.0,502.03,502.03,501.17,501.2,9935.0
2020-10-07 15:30:00,501.2,501.49,500.75,501.49,55158.0,501.2,501.49,500.75,501.49,55158.0
2020-10-07 15:40:00,501.41,501.89,500.21,500.96,15272.0,501.41,501.89,500.21,500.96,15272.0
2020-10-07 15:50:00,500.77,501.2,499.95,499.95,45392.0,500.77,501.2,499.95,499.95,45392.0
2020-10-08 09:30:00,505.0,505.0,500.0,500.74,50661.0,505.0,505.0,500.0,500.74,50661.0
2020-10-08 09:40:00,500.74,500.74,495.23,496.32,36022.0,500.74,500.74,495.23,496.32,36022.0
2020-10-08 09:50:00,496.49,497.98,496.42,497.39,19503.0,496.49,497.98,496.42,497.39,19503.0
2020-10-08 10:00:00,497.76,498.23,495.99,496.82,18181.0,497.76,498.23,495.99,496.82,18181.0
2020-10-08 10:10:00,496.82,498.23,496.8,497.11,12616.0,496.82,498.23,496.8,497.11,12616.0
2020-10-08 10:20:00,497.57,497.73,492.49,494.46,28601.0,497.57,497.73,492.49,494.46,28601.0
2020-10-08 10:30:00,494.39,495.39,493.55,494.29,10673.0,494.39,495.39,493.55,494.29,10673.0
2020-10-08 10:40:00,494.41,494.41,492.3,493.69,9876.0,494.41,494.41,492.3,493.69,9876.0
2020-10-08 10:50:00,493.69,495.31,492.0,495.25,11960.0,493.69,495.31,492.0,495.25,11960.0
2020-10-08 11:00:00,495.44,497.2,495.43,496.86,4399.0,495.44,497.2,495.43,496.86,4399.0
2020-10-08 11:10:00,496.91,498.18,496.7,497.49,21342.0,496.91,498.18,496.7,497.49,21342.0
2020-10-08 11:20:00,497.9,497.9,495.54,495.68,9952.0,497.9,497.9,495.54,495.68,9952.0
2020-10-08 11:30:00,496.29,496.62,495.62,496.62,4184.0,496.29,496.62,495.62,496.62,4184.0
2020-10-08 11:40:00,497.86,499.18,497.48,498.04,15334.0,497.86,499.18,497.48,498.04,15334.0
2020-10-08 11:50:00,498.38,499.17,497.9,498.58,2508.0,498.38,499.17,497.9,498.58,2508.0
2020-10-08 12:00:00,499.1,501.03,499.1,500.64,10011.0,499.1,501.03,499.1,500.64,10011.0
2020-10-08 12:10:00,500.64,501.15,499.72,500.09,16403.0,500.64,501.15,499.72,500.09,16403.0
2020-10-08 12:20:00,499.65,500.64,499.59,500.06,2611.0,499.65,500.64,499.59,500.06,2611.0
2020-10-08 12:30:00,500.35,500.81,499.94,499.94,4974.0,500.35,500.81,499.94,499.94,4974.0
2020-10-08 12:40:00,499.69,500.74,499.58,500.46,4560.0,499.69,500.74,499.58,500.46,4560.0
2020-10-08 12:50:00,500.36,500.57,499.64,500.02,8770.0,500.36,500.57,499.64,500.02,8770.0
2020-10-08 13:00:00,500.04,500.04,498.98,499.29,8025.0,500.04,500.04,498.98,499.29,8025.0
2020-10-08 13:10:00,499.01,499.76,498.95,499.76,2644.0,499.01,499.76,498.95,499.76,2644.0
2020-10-08 13:20:00,499.37,499.39,498.01,498.79,2674.0,499.37,499.39,498.01,498.79,2674.0
2020-10-08 13:30:00,498.73,499.25,497.38,497.49,5981.0,498.73,499.25,497.38,497.49,5981.0
2020-10-08 13:40:00,497.67,498.14,497.42,497.93,13317.0,497.67,498.14,497.42,497.93,13317.0
2020-10-08 13:50:00,497.9,498.51,497.34,497.34,3380.0,497.9,498.51,497.34,497.34,3380.0
2020-10-08 14:00:00,496.9,497.47,496.59,497.07,7300.0,496.9,497.47,496.59,497.07,7300.0
2020-10-08 14:10:00,497.27,497.58,496.57,496.95,6353.0,497.27,497.58,496.57,496.95,6353.0
2020-10-08 14:20:00,496.8,496.86,496.4,496.73,7152.0,496.8,496.86,496.4,496.73,7152.0
2020-10-08 14:30:00,496.65,497.95,496.64,497.87,11790.0,496.65,497.95,496.64,497.87,11790.0
2020-10-08 14:40:00,498.18,498.35,497.88,498.15,1719.0,498.18,498.35,497.88,498.15,1719.0
2020-10-08 14:50:00,498.32,498.38,497.35,497.56,3043.0,498.32,498.38,497.35,497.56,3043.0
2020-10-08 15:00:00,497.23,497.3,496.42,496.76,4973.0,497.23,497.3,496.42,496.76,4973.0
2020-10-08 15:10:00,496.8,497.23,495.98,496.04,5961.0,496.8,497.23,495.98,496.04,5961.0
2020-10-08 15:20:00,496.1,497.08,496.1,496.67,4910.0,496.1,497.08,496.1,496.67,4910.0
2020-10-08 15:30:00,496.93,497.3,496.73,497.0,10622.0,496.93,497.3,496.73,497.0,10622.0
2020-10-08 15:40:00,496.96,497.25,496.0,497.06,12709.0,496.96,497.25,496.0,497.06,12709.0
2020-10-08 15:50:00,496.69,497.33,496.01,496.5,38301.0,496.69,497.33,496.01,496.5,38301.0
2020-10-09 09:30:00,503.56,504.9,502.01,503.89,62942.0,503.56,504.9,502.01,503.89,62942.0
2020-10-09 09:40:00,503.94,506.95,503.65,506.13,28583.0,503.94,506.95,503.65,506.13,28583.0
2020-10-09 09:50:00,506.34,508.99,506.34,508.24,40099.0,506.34,508.99,506.34,508.24,40099.0
2020-10-09 10:00:00,508.04,509.22,505.88,506.5,18508.0,508.04,509.22,505.88,506.5,18508.0
2020-10-09 10:10:00,506.79,507.13,504.54,504.94,35921.0,506.79,507.13,504.54,504.94,35921.0
2020-10-09 10:20:00,504.82,506.47,504.0,505.78,69836.0,504.82,506.47,504.0,505.78,69836.0
2020-10-09 10:30:00,505.8,507.1,505.8,506.74,19689.0,505.8,507.1,505.8,506.74,19689.0
2020-10-09 10:40:00,506.85,507.8,504.87,506.5,33938.0,506.85,507.8,504.87,506.5,33938.0
2020-10-09 10:50:00,506.49,507.01,503.77,505.59,34507.0,506.49,507.01,503.77,505.59,34507.0
2020-10-09 11:00:00,505.18,507.3,505.18,507.18,22006.0,505.18,507.3,505.18,507.18,22006.0
2020-10-09 11:10:00,507.0,507.95,505.38,507.4,23606.0,507.0,507.95,505.38,507.4,23606.0
2020-10-09 11:20:00,507.11,507.8,506.62,507.71,8120.0,507.11,507.8,506.62,507.71,8120.0
2020-10-09 11:30:00,507.87,509.87,507.54,509.5,10267.0,507.87,509.87,507.54,509.5,10267.0
2020-10-09 11:40:00,509.85,510.88,508.84,510.15,13469.0,509.85,510.88,508.84,510.15,13469.0
2020-10-09 11:50:00,510.58,510.86,508.17,508.32,27247.0,510.58,510.86,508.17,508.32,27247.0
2020-10-09 12:00:00,508.77,509.84,508.76,509.17,5625.0,508.77,509.84,508.76,509.17,5625.0
2020-10-09 12:10:00,509.47,509.97,509.35,509.53,6101.0,509.47,509.97,509.35,509.53,6101.0
2020-10-09 12:20:00,509.64,510.03,508.56,508.95,5050.0,509.64,510.03,508.56,508.95,5050.0
2020-10-09 12:30:00,508.89,510.16,508.49,509.72,7312.0,508.89,510.16,508.49,509.72,7312.0
2020-10-09 12:40:00,509.82,510.26,509.07,509.08,4673.0,509.82,510.26,509.07,509.08,4673.0
2020-10-09 12:50:00,509.06,509.85,508.78,509.62,3274.0,509.06,509.85,508.78,509.62,3274.0
2020-10-09 13:00:00,509.47,510.21,509.39,509.8,4104.0,509.47,510.21,509.39,509.8,4104.0
2020-10-09 13:10:00,509.66,509.71,508.51,508.72,5420.0,509.66,509.71,508.51,508.72,5420.0
2020-10-09 13:20:00,508.63,508.75,507.65,507.99,3275.0,508.63,508.75,507.65,507.99,3275.0
2020-10-09 13:30:00,508.19,508.19,507.32,507.36,3662.0,508.19,508.19,507.32,507.36,3662.0
2020-10-09 13:40:00,507.26,507.93,506.87,507.93,2169.0,507.26,507.93,506.87,507.93,2169.0
2020-10-09 13:50:00,507.7,508.84,507.7,508.84,2573.0,507.7,508.84,507.7,508.84,2573.0
2020-10-09 14:00:00,508.67,509.37,508.67,509.0,16349.0,508.67,509.37,508.67,509.0,16349.0
2020-10-09 14:10:00,508.77,509.0,508.31,508.7,2662.0,508.77,509.0,508.31,508.7,2662.0
2020-10-09 14:20:00,508.71,509.02,507.44,507.9,6800.0,508.71,509.02,507.44,507.9,6800.0
2020-10-09 14:30:00,507.94,508.59,507.94,507.95,7643.0,507.94,508.59,507.94,507.95,7643.0
2020-10-09 14:40:00,508.02,508.4,507.82,508.12,1945.0,508.02,508.4,507.82,508.12,1945.0
2020-10-09 14:50:00,507.93,508.3,507.52,508.07,3347.0,507.93,508.3,507.52,508.07,3347.0
2020-10-09 15:00:00,508.01,508.77,507.57,507.68,4852.0,508.01,508.77,507.57,507.68,4852.0
2020-10-09 15:10:00,507.83,509.0,507.83,508.4,3696.0,507.83,509.0,507.83,508.4,3696.0
2020-10-09 15:20:00,508.73,509.21,508.51,508.94,15313.0,508.73,509.21,508.51,508.94,15313.0
2020-10-09 15:30:00,509.1,509.12,507.48,508.05,11682.0,509.1,509.12,507.48,508.05,11682.0
2020-10-09 15:40:00,507.89,508.8,507.66,507.66,11865.0,507.89,508.8,507.66,507.66,11865.0
2020-10-09 15:50:00,508.0,508.45,507.36,507.78,90267.0,508.0,508.45,507.36,507.78,90267.0
2020-10-12 09:30:00,513.55,515.55,512.0,512.0,50617.0,513.55,515.55,512.0,512.0,50617.0
2020-10-12 09:40:00,512.0,512.0,504.0,504.53,57142.0,512.0,512.0,504.0,504.53,57142.0
2020-10-12 09:50:00,503.85,505.58,502.04,504.66,26346.0,503.85,505.58,502.04,504.66,26346.0
2020-10-12 10:00:00,504.67,505.95,502.0,503.74,23319.0,504.67,505.95,502.0,503.74,23319.0
2020-10-12 10:10:00,503.89,505.84,503.35,504.25,24633.0,503.89,505.84,503.35,504.25,24633.0
2020-10-12 10:20:00,504.28,505.3,502.54,503.41,8560.0,504.28,505.3,502.54,503.41,8560.0
2020-10-12 10:30:00,503.46,504.74,503.45,504.1,8417.0,503.46,504.74,503.45,504.1,8417.0
2020-10-12 10:40:00,504.53,505.16,503.88,504.1,5521.0,504.53,505.16,503.88,504.1,5521.0
2020-10-12 10:50:00,503.94,507.21,503.62,506.78,10359.0,503.94,507.21,503.62,506.78,10359.0
2020-10-12 11:00:00,507.12,508.51,506.69,508.05,6245.0,507.12,508.51,506.69,508.05,6245.0
2020-10-12 11:10:00,507.94,509.7,507.94,508.33,9670.0,507.94,509.7,507.94,508.33,9670.0
2020-10-12 11:20:00,508.19,508.5,507.38,508.11,9904.0,508.19,508.5,507.38,508.11,9904.0
2020-10-12 11:30:00,507.97,508.78,507.11,507.55,7360.0,507.97,508.78,507.11,507.55,7360.0
2020-10-12 11:40:00,507.38,507.71,506.12,506.12,5208.0,507.38,507.71,506.12,506.12,5208.0
2020-10-12 11:50:00,506.95,508.64,506.6,508.01,8947.0,506.95,508.64,506.6,508.01,8947.0
2020-10-12 12:00:00,508.2,509.8,507.91,509.77,6297.0,508.2,509.8,507.91,509.77,6297.0
2020-10-12 12:10:00,509.49,510.14,509.14,509.85,5772.0,509.49,510.14,509.14,509.85,5772.0
2020-10-12 12:20:00,510.15,511.37,509.63,511.37,4187.0,510.15,511.37,509.63,511.37,4187.0
2020-10-12 12:30:00,511.02,511.2,510.0,510.06,5943.0,511.02,511.2,510.0,510.06,5943.0
2020-10-12 12:40:00,510.81,512.28,510.81,512.28,3999.0,510.81,512.28,510.81,512.28,3999.0
2020-10-12 12:50:00,512.04,512.04,510.36,510.36,3536.0,512.04,512.04,510.36,510.36,3536.0
2020-10-12 13:00:00,510.53,511.33,510.21,510.21,8914.0,510.53,511.33,510.21,510.21,8914.0
2020-10-12 13:10:00,510.34,511.49,509.33,511.49,3615.0,510.34,511.49,509.33,511.49,3615.0
2020-10-12 13:20:00,511.49,512.02,511.39,511.49,3672.0,511.49,512.02,511.39,511.49,3672.0
2020-10-12 13:30:00,511.67,512.21,511.62,512.0,4212.0,511.67,512.21,511.62,512.0,4212.0
2020-10-12 13:40:00,512.22,512.88,511.67,511.91,4619.0,512.22,512.88,511.67,511.91,4619.0
2020-10-12 13:50:00,511.91,512.54,511.34,511.34,6324.0,511.91,512.54,511.34,511.34,6324.0
2020-10-12 14:00:00,511.47,512.45,511.47,512.28,4760.0,511.47,512.45,511.47,512.28,4760.0
2020-10-12 14:10:00,512.8,513.0,512.0,512.04,8195.0,512.8,513.0,512.0,512.04,8195.0
2020-10-12 14:20:00,512.24,512.96,511.33,512.62,5537.0,512.24,512.96,511.33,512.62,5537.0
2020-10-12 14:30:00,512.61,512.61,511.67,512.43,5536.0,512.61,512.61,511.67,512.43,5536.0
2020-10-12 14:40:00,512.39,512.71,511.19,512.0,7607.0,512.39,512.71,511.19,512.0,7607.0
2020-10-12 14:50:00,512.28,512.55,511.0,511.1,9776.0,512.28,512.55,511.0,511.1,9776.0
2020-10-12 15:00:00,511.66,511.66,510.64,510.64,12857.0,511.66,511.66,510.64,510.64,12857.0
2020-10-12 15:10:00,510.62,511.03,509.31,509.68,10911.0,510.62,511.03,509.31,509.68,10911.0
2020-10-12 15:20:00,509.96,510.85,509.69,509.99,6790.0,509.96,510.85,509.69,509.99,6790.0
2020-10-12 15:30:00,509.85,510.2,508.74,509.01,12374.0,509.85,510.2,508.74,509.01,12374.0
2020-10-12 15:40:00,509.24,510.0,508.86,509.64,10498.0,509.24,510.0,508.86,509.64,10498.0
2020-10-12 15:50:00,509.17,510.38,508.8,509.08,32828.0,509.17,510.38,508.8,509.08,32828.0
2020-10-13 09:30:00,516.51,516.51,512.0,512.0,62519.0,516.51,516.51,512.0,512.0,62519.0
2020-10-13 09:40:00,511.83,513.56,511.23,513.2,24952.0,511.83,513.56,511.23,513.2,24952.0
2020-10-13 09:50:00,513.51,516.3,511.74,515.59,56843.0,513.51,516.3,511.74,515.59,56843.0
2020-10-13 10:00:00,516.37,517.0,511.77,512.62,43405.0,516.37,517.0,511.77,512.62,43405.0
2020-10-13 10:10:00,513.2,514.7,512.88,514.66,23908.0,513.2,514.7,512.88,514.66,23908.0
2020-10-13 10:20:00,514.67,515.71,514.23,514.54,37078.0,514.67,515.71,514.23,514.54,37078.0
2020-10-13 10:30:00,514.4,515.31,513.38,514.5,13898.0,514.4,515.31,513.38,514.5,13898.0
2020-10-13 10:40:00,514.74,515.32,513.97,514.6,10135.0,514.74,515.32,513.97,514.6,10135.0
2020-10-13 10:50:00,514.85,515.9,514.69,515.69,8515.0,514.85,515.9,514.69,515.69,8515.0
2020-10-13 11:00:00,515.86,516.81,514.82,516.4,23953.0,515.86,516.81,514.82,516.4,23953.0
2020-10-13 11:10:00,516.26,518.0,515.94,517.96,11387.0,516.26,518.0,515.94,517.96,11387.0
2020-10-13 11:20:00,517.97,519.49,517.76,519.33,18621.0,517.97,519.49,517.76,519.33,18621.0
2020-10-13 11:30:00,519.01,521.73,518.92,521.29,29431.0,519.01,521.73,518.92,521.29,29431.0
2020-10-13 11:40:00,521.38,521.38,519.56,520.55,18577.0,521.38,521.38,519.56,520.55,18577.0
2020-10-13 11:50:00,520.29,521.27,519.63,520.45,8469.0,520.29,521.27,519.63,520.45,8469.0
2020-10-13 12:00:00,520.63,521.54,520.39,521.35,11202.0,520.63,521.54,520.39,521.35,11202.0
2020-10-13 12:10:00,521.17,521.17,518.95,520.25,18221.0,521.17,521.17,518.95,520.25,18221.0
2020-10-13 12:20:00,519.73,521.8,519.5,521.3,11847.0,519.73,521.8,519.5,521.3,11847.0
2020-10-13 12:30:00,521.25,521.73,520.54,520.58,10059.0,521.25,521.73,520.54,520.58,10059.0
2020-10-13 12:40:00,520.42,521.1,520.01,521.1,7364.0,520.42,521.1,520.01,521.1,7364.0
2020-10-13 12:50:00,520.98,521.32,520.59,520.71,5065.0,520.98,521.32,520.59,520.71,5065.0
2020-10-13 13:00:00,520.5,520.82,519.0,519.0,10095.0,520.5,520.82,519.0,519.0,10095.0
2020-10-13 13:10:00,519.42,522.17,519.02,521.72,9696.0,519.42,522.17,519.02,521.72,9696.0
2020-10-13 13:20:00,521.62,521.63,520.5,521.57,6399.0,521.62,521.63,520.5,521.57,6399.0
2020-10-13 13:30:00,521.52,521.52,520.07,521.15,7333.0,521.52,521.52,520.07,521.15,7333.0
2020-10-13 13:40:00,521.34,521.7,520.09,521.07,9214.0,521.34,521.7,520.09,521.07,9214.0
2020-10-13 13:50:00,521.37,521.38,519.08,519.42,10173.0,521.37,521.38,519.08,519.42,10173.0
2020-10-13 14:00:00,519.43,519.69,518.35,518.76,9423.0,519.43,519.69,518.35,518.76,9423.0
2020-10-13 14:10:00,518.56,519.55,518.49,519.53,7546.0,518.56,519.55,518.49,519.53,7546.0
2020-10-13 14:20:00,519.4,519.86,518.78,519.15,6384.0,519.4,519.86,518.78,519.15,6384.0
2020-10-13 14:30:00,519.18,520.31,517.75,519.69,8601.0,519.18,520.31,517.75,519.69,8601.0
2020-10-13 14:40:00,519.54,521.08,519.27,520.55,12287.0,519.54,521.08,519.27,520.55,12287.0
2020-10-13 14:50:00,520.33,521.24,520.14,520.76,5949.0,520.33,521.24,520.14,520.76,5949.0
2020-10-13 15:00:00,520.85,521.99,520.7,520.76,12604.0,520.85,521.99,520.7,520.76,12604.0
2020-10-13 15:10:00,520.75,522.0,520.58,521.98,16276.0,520.75,522.0,520.58,521.98,16276.0
2020-10-13 15:20:00,521.98,522.76,521.74,521.92,24194.0,521.98,522.76,521.74,521.92,24194.0
2020-10-13 15:30:00,521.77,522.77,520.76,520.84,20629.0,521.77,522.77,520.76,520.84,20629.0
2020-10-13 15:40:00,521.24,521.56,519.83,519.84,15622.0,521.24,521.56,519.83,519.84,15622.0
2020-10-13 15:50:00,519.83,519.99,518.21,518.61,51893.0,519.83,519.99,518.21,518.61,51893.0
2020-10-14 09:30:00,520.0,521.5,516.61,520.21,81201.0,520.0,521.5,516.61,520.21,81201.0
2020-10-14 09:40:00,520.99,521.4,517.59,517.59,14305.0,520.99,521.4,517.59,517.59,14305.0
2020-10-14 09:50:00,517.5,519.3,516.88,518.74,13102.0,517.5,519.3,516.88,518.74,13102.0
2020-10-14 10:00:00,518.74,519.25,515.21,517.44,20028.0,518.74,519.25,515.21,517.44,20028.0
2020-10-14 10:10:00,517.3,517.6,514.7,515.84,14996.0,517.3,517.6,514.7,515.84,14996.0
2020-10-14 10:20:00,515.6,516.33,513.23,513.87,12242.0,515.6,516.33,513.23,513.87,12242.0
2020-10-14 10:30:00,514.22,516.0,513.4,515.11,11822.0,514.22,516.0,513.4,515.11,11822.0
2020-10-14 10:40:00,515.17,517.58,515.1,516.18,13510.0,515.17,517.58,515.1,516.18,13510.0
2020-10-14 10:50:00,516.47,519.0,515.93,519.0,12699.0,516.47,519.0,515.93,519.0,12699.0
2020-10-14 11:00:00,519.09,519.91,518.64,519.9,5950.0,519.09,519.91,518.64,519.9,5950.0
2020-10-14 11:10:00,519.48,519.48,517.71,517.71,2903.0,519.48,519.48,517.71,517.71,2903.0
2020-10-14 11:20:00,517.74,518.28,517.07,517.95,7933.0,517.74,518.28,517.07,517.95,7933.0
2020-10-14 11:30:00,517.72,517.94,517.13,517.39,11144.0,517.72,517.94,517.13,517.39,11144.0
2020-10-14 11:40:00,517.53,517.73,515.8,516.13,11230.0,517.53,517.73,515.8,516.13,11230.0
2020-10-14 11:50:00,516.12,516.51,513.5,513.97,11242.0,516.12,516.51,513.5,513.97,11242.0
2020-10-14 12:00:00,513.52,513.97,512.34,512.8,8926.0,513.52,513.97,512.34,512.8,8926.0
2020-10-14 12:10:00,512.38,512.94,511.49,511.56,8772.0,512.38,512.94,511.49,511.56,8772.0
2020-10-14 12:20:00,511.18,511.52,509.98,511.2,17798.0,511.18,511.52,509.98,511.2,17798.0
2020-10-14 12:30:00,511.2,512.11,510.36,511.53,7590.0,511.2,512.11,510.36,511.53,7590.0
2020-10-14 12:40:00,511.75,512.04,510.89,511.34,11985.0,511.75,512.04,510.89,511.34,11985.0
2020-10-14 12:50:00,511.34,512.46,511.01,511.58,12865.0,511.34,512.46,511.01,511.58,12865.0
2020-10-14 13:00:00,511.44,513.39,511.44,512.52,11714.0,511.44,513.39,511.44,512.52,11714.0
2020-10-14 13:10:00,512.29,512.9,511.97,512.46,4005.0,512.29,512.9,511.97,512.46,4005.0
2020-10-14 13:20:00,512.46,513.0,512.1,512.37,5050.0,512.46,513.0,512.1,512.37,5050.0
2020-10-14 13:30:00,512.32,512.32,510.6,511.89,8000.0,512.32,512.32,510.6,511.89,8000.0
2020-10-14 13:40:00,512.14,513.16,511.84,513.15,9538.0,512.14,513.16,511.84,513.15,9538.0
2020-10-14 13:50:00,513.32,514.22,513.26,514.13,5560.0,513.32,514.22,513.26,514.13,5560.0
2020-10-14 14:00:00,514.37,515.56,514.16,515.37,4851.0,514.37,515.56,514.16,515.37,4851.0
2020-10-14 14:10:00,515.49,516.27,515.0,515.0,2574.0,515.49,516.27,515.0,515.0,2574.0
2020-10-14 14:20:00,514.63,514.76,513.82,514.23,5653.0,514.63,514.76,513.82,514.23,5653.0
2020-10-14 14:30:00,514.1,514.29,512.88,512.92,8510.0,514.1,514.29,512.88,512.92,8510.0
2020-10-14 14:40:00,513.02,514.11,512.98,514.11,5388.0,513.02,514.11,512.98,514.11,5388.0
2020-10-14 14:50:00,514.46,515.04,513.48,514.65,7034.0,514.46,515.04,513.48,514.65,7034.0
2020-10-14 15:00:00,514.63,516.4,514.21,516.16,9928.0,514.63,516.4,514.21,516.16,9928.0
2020-10-14 15:10:00,516.37,517.52,516.37,517.0,7950.0,516.37,517.52,516.37,517.0,7950.0
2020-10-14 15:20:00,517.18,517.72,516.57,516.86,8489.0,517.18,517.72,516.57,516.86,8489.0
2020-10-14 15:30:00,517.14,518.98,517.14,518.21,14822.0,517.14,518.98,517.14,518.21,14822.0
2020-10-14 15:40:00,518.28,519.2,517.32,518.08,17328.0,518.28,519.2,517.32,518.08,17328.0
2020-10-14 15:50:00,517.75,518.9,515.9,516.69,50229.0,517.75,518.9,515.9,516.69,50229.0
2020-10-15 09:30:00,509.48,513.51,506.0,512.98,84352.0,509.48,513.51,506.0,512.98,84352.0
2020-10-15 09:40:00,512.0,514.0,510.5,511.05,17444.0,512.0,514.0,510.5,511.05,17444.0
2020-10-15 09:50:00,510.44,515.0,509.97,513.5,13985.0,510.44,515.0,509.97,513.5,13985.0
2020-10-15 10:00:00,514.23,514.26,511.0,512.07,12580.0,514.23,514.26,511.0,512.07,12580.0
2020-10-15 10:10:00,511.87,513.7,511.0,512.92,7554.0,511.87,513.7,511.0,512.92,7554.0
2020-10-15 10:20:00,512.87,514.29,511.72,511.86,4388.0,512.87,514.29,511.72,511.86,4388.0
2020-10-15 10:30:00,510.95,511.48,507.45,507.52,18206.0,510.95,511.48,507.45,507.52,18206.0
2020-10-15 10:40:00,507.51,509.91,507.23,509.72,5359.0,507.51,509.91,507.23,509.72,5359.0
2020-10-15 10:50:00,509.91,511.52,509.0,511.52,5747.0,509.91,511.52,509.0,511.52,5747.0
2020-10-15 11:00:00,511.49,512.5,509.0,511.89,5365.0,511.49,512.5,509.0,511.89,5365.0
2020-10-15 11:10:00,511.68,514.07,511.45,514.07,8700.0,511.68,514.07,511.45,514.07,8700.0
2020-10-15 11:20:00,513.63,515.0,513.63,514.28,4526.0,513.63,515.0,513.63,514.28,4526.0
2020-10-15 11:30:00,514.53,516.0,514.15,516.0,7313.0,514.53,516.0,514.15,516.0,7313.0
2020-10-15 11:40:00,516.25,516.54,514.47,514.47,11994.0,516.25,516.54,514.47,514.47,11994.0
2020-10-15 11:50:00,514.92,515.56,514.16,514.22,4940.0,514.92,515.56,514.16,514.22,4940.0
2020-10-15 12:00:00,514.34,515.35,513.83,513.83,3243.0,514.34,515.35,513.83,513.83,3243.0
2020-10-15 12:10:00,514.16,514.27,513.41,513.96,3376.0,514.16,514.27,513.41,513.96,3376.0
2020-10-15 12:20:00,514.0,514.14,513.5,513.64,4977.0,514.0,514.14,513.5,513.64,4977.0
2020-10-15 12:30:00,513.33,514.25,512.75,513.91,6712.0,513.33,514.25,512.75,513.91,6712.0
2020-10-15 12:40:00,513.88,514.5,512.98,514.03,7264.0,513.88,514.5,512.98,514.03,7264.0
2020-10-15 12:50:00,513.57,515.4,513.56,514.11,7197.0,513.57,515.4,513.56,514.11,7197.0
2020-10-15 13:00:00,514.68,515.24,514.42,515.01,2322.0,514.68,515.24,514.42,515.01,2322.0
2020-10-15 13:10:00,514.99,515.66,514.33,514.57,5298.0,514.99,515.66,514.33,514.57,5298.0
2020-10-15 13:20:00,514.47,515.63,514.29,515.06,8063.0,514.47,515.63,514.29,515.06,8063.0
2020-10-15 13:30:00,514.82,516.77,514.29,516.77,7931.0,514.82,516.77,514.29,516.77,7931.0
2020-10-15 13:40:00,516.62,516.99,516.12,516.24,6953.0,516.62,516.99,516.12,516.24,6953.0
2020-10-15 13:50:00,516.14,516.67,515.78,516.4,5837.0,516.14,516.67,515.78,516.4,5837.0
2020-10-15 14:00:00,516.43,518.95,516.42,518.88,18875.0,516.43,518.95,516.42,518.88,18875.0
2020-10-15 14:10:00,518.74,519.24,518.1,518.63,15025.0,518.74,519.24,518.1,518.63,15025.0
2020-10-15 14:20:00,518.68,520.0,518.67,519.91,12221.0,518.68,520.0,518.67,519.91,12221.0
2020-10-15 14:30:00,519.84,520.32,518.79,518.92,14727.0,519.84,520.32,518.79,518.92,14727.0
2020-10-15 14:40:00,518.53,518.79,517.08,517.9,9735.0,518.53,518.79,517.08,517.9,9735.0
2020-10-15 14:50:00,518.09,519.56,517.89,519.56,11501.0,518.09,519.56,517.89,519.56,11501.0
2020-10-15 15:00:00,519.26,520.22,518.8,519.71,10389.0,519.26,520.22,518.8,519.71,10389.0
2020-10-15 15:10:00,519.98,521.66,519.43,521.61,17627.0,519.98,521.66,519.43,521.61,17627.0
2020-10-15 15:20:00,521.49,522.89,521.21,522.11,22469.0,521.49,522.89,521.21,522.11,22469.0
2020-10-15 15:30:00,522.37,522.99,521.66,521.78,14785.0,522.37,522.99,521.66,521.78,14785.0
2020-10-15 15:40:00,521.67,522.56,520.48,521.16,10678.0,521.67,522.56,520.48,521.16,10678.0
2020-10-15 15:50:00,521.45,522.0,520.62,520.68,49837.0,521.45,522.0,520.62,520.68,49837.0
2020-10-16 09:30:00,524.15,524.9,520.99,522.76,72361.0,524.15,524.9,520.99,522.76,72361.0
2020-10-16 09:40:00,523.19,525.68,522.32,525.06,23489.0,523.19,525.68,522.32,525.06,23489.0
2020-10-16 09:50:00,524.54,525.1,522.87,525.1,9876.0,524.54,525.1,522.87,525.1,9876.0
2020-10-16 10:00:00,524.92,526.06,524.63,525.37,14444.0,524.92,526.06,524.63,525.37,14444.0
2020-10-16 10:10:00,525.25,528.89,525.25,528.76,7439.0,525.25,528.89,525.25,528.76,7439.0
2020-10-16 10:20:00,528.71,529.98,528.44,529.08,23010.0,528.71,529.98,528.44,529.08,23010.0
2020-10-16 10:30:00,529.2,530.73,527.84,529.7,40543.0,529.2,530.73,527.84,529.7,40543.0
2020-10-16 10:40:00,529.97,529.97,525.42,525.54,9913.0,529.97,529.97,525.42,525.54,9913.0
2020-10-16 10:50:00,525.25,527.35,525.24,526.73,13871.0,525.25,527.35,525.24,526.73,13871.0
2020-10-16 11:00:00,526.56,526.67,524.64,525.03,7348.0,526.56,526.67,524.64,525.03,7348.0
2020-10-16 11:10:00,524.46,525.75,524.39,525.65,11201.0,524.46,525.75,524.39,525.65,11201.0
2020-10-16 11:20:00,525.56,525.57,523.81,525.32,13949.0,525.56,525.57,523.81,525.32,13949.0
2020-10-16 11:30:00,524.95,525.8,524.85,524.86,7989.0,524.95,525.8,524.85,524.86,7989.0
2020-10-16 11:40:00,524.39,526.07,524.39,526.07,5743.0,524.39,526.07,524.39,526.07,5743.0
2020-10-16 11:50:00,526.17,526.77,525.15,525.93,11539.0,526.17,526.77,525.15,525.93,11539.0
2020-10-16 12:00:00,526.15,526.5,524.41,524.91,15480.0,526.15,526.5,524.41,524.91,15480.0
2020-10-16 12:10:00,525.02,525.96,524.52,525.72,8075.0,525.02,525.96,524.52,525.72,8075.0
2020-10-16 12:20:00,525.65,526.24,524.95,525.87,4708.0,525.65,526.24,524.95,525.87,4708.0
2020-10-16 12:30:00,525.78,526.03,524.67,525.08,10658.0,525.78,526.03,524.67,525.08,10658.0
2020-10-16 12:40:00,524.91,525.99,524.5,525.97,8600.0,524.91,525.99,524.5,525.97,8600.0
2020-10-16 12:50:00,525.6,526.69,525.47,526.55,6110.0,525.6,526.69,525.47,526.55,6110.0
2020-10-16 13:00:00,526.34,528.12,526.22,528.12,4931.0,526.34,528.12,526.22,528.12,4931.0
2020-10-16 13:10:00,528.15,528.8,528.05,528.31,8317.0,528.15,528.8,528.05,528.31,8317.0
2020-10-16 13:20:00,528.34,529.21,528.22,528.38,12336.0,528.34,529.21,528.22,528.38,12336.0
2020-10-16 13:30:00,528.08,529.18,527.32,528.92,7662.0,528.08,529.18,527.32,528.92,7662.0
2020-10-16 13:40:00,529.15,529.79,529.0,529.64,17152.0,529.15,529.79,529.0,529.64,17152.0
2020-10-16 13:50:00,529.61,529.93,528.56,528.8,29867.0,529.61,529.93,528.56,528.8,29867.0
2020-10-16 14:00:00,528.66,529.58,528.64,529.41,13783.0,528.66,529.58,528.64,529.41,13783.0
2020-10-16 14:10:00,529.39,530.0,529.08,529.33,9949.0,529.39,530.0,529.08,529.33,9949.0
2020-10-16 14:20:00,529.31,529.33,528.29,528.76,8860.0,529.31,529.33,528.29,528.76,8860.0
2020-10-16 14:30:00,528.73,529.2,528.19,529.2,4907.0,528.73,529.2,528.19,529.2,4907.0
2020-10-16 14:40:00,528.95,529.1,528.61,528.85,6823.0,528.95,529.1,528.61,528.85,6823.0
2020-10-16 14:50:00,529.0,530.34,528.93,529.74,26828.0,529.0,530.34,528.93,529.74,26828.0
2020-10-16 15:00:00,529.97,529.97,528.28,528.36,28419.0,529.97,529.97,528.28,528.36,28419.0
2020-10-16 15:10:00,528.28,528.35,526.85,527.15,6386.0,528.28,528.35,526.85,527.15,6386.0
2020-10-16 15:20:00,527.08,527.62,526.67,527.11,6853.0,527.08,527.62,526.67,527.11,6853.0
2020-10-16 15:30:00,527.06,527.07,525.48,526.75,16880.0,527.06,527.07,525.48,526.75,16880.0
2020-10-16 15:40:00,526.7,527.14,525.74,525.93,16709.0,526.7,527.14,525.74,525.93,16709.0
2020-10-16 15:50:00,525.82,525.82,523.69,524.71,50332.0,525.82,525.82,523.69,524.71,50332.0
2020-10-19 09:30:00,526.44,533.37,526.44,531.65,51661.0,526.44,533.37,526.44,531.65,51661.0
2020-10-19 09:40:00,531.62,532.47,530.15,531.25,15341.0,531.62,532.47,530.15,531.25,15341.0
2020-10-19 09:50:00,531.45,531.79,528.0,528.0,14703.0,531.45,531.79,528.0,528.0,14703.0
2020-10-19 10:00:00,528.26,530.3,526.91,528.37,13777.0,528.26,530.3,526.91,528.37,13777.0
2020-10-19 10:10:00,527.52,528.58,525.84,528.29,11107.0,527.52,528.58,525.84,528.29,11107.0
2020-10-19 10:20:00,528.06,530.35,528.06,529.87,4043.0,528.06,530.35,528.06,529.87,4043.0
2020-10-19 10:30:00,530.44,530.44,525.42,525.71,7426.0,530.44,530.44,525.42,525.71,7426.0
2020-10-19 10:40:00,526.18,527.45,525.24,526.52,5676.0,526.18,527.45,525.24,526.52,5676.0
2020-10-19 10:50:00,526.79,527.02,525.25,527.02,4166.0,526.79,527.02,525.25,527.02,4166.0
2020-10-19 11:00:00,527.33,528.52,526.6,528.32,3720.0,527.33,528.52,526.6,528.32,3720.0
2020-10-19 11:10:00,528.6,529.62,527.6,528.95,5521.0,528.6,529.62,527.6,528.95,5521.0
2020-10-19 11:20:00,528.83,528.83,526.02,527.59,5477.0,528.83,528.83,526.02,527.59,5477.0
2020-10-19 11:30:00,528.66,530.86,528.08,530.54,12648.0,528.66,530.86,528.08,530.54,12648.0
2020-10-19 11:40:00,530.35,530.4,528.47,528.91,3950.0,530.35,530.4,528.47,528.91,3950.0
2020-10-19 11:50:00,528.75,529.55,528.0,528.69,11605.0,528.75,529.55,528.0,528.69,11605.0
2020-10-19 12:00:00,528.97,531.2,528.8,529.69,26362.0,528.97,531.2,528.8,529.69,26362.0
2020-10-19 12:10:00,529.2,529.43,528.01,529.09,9056.0,529.2,529.43,528.01,529.09,9056.0
2020-10-19 12:20:00,528.99,529.06,527.2,528.82,5908.0,528.99,529.06,527.2,528.82,5908.0
2020-10-19 12:30:00,528.83,529.89,528.83,529.72,5117.0,528.83,529.89,528.83,529.72,5117.0
2020-10-19 12:40:00,529.96,530.58,529.5,529.65,2581.0,529.96,530.58,529.5,529.65,2581.0
2020-10-19 12:50:00,529.71,530.69,528.85,530.16,13488.0,529.71,530.69,528.85,530.16,13488.0
2020-10-19 13:00:00,530.45,530.45,529.03,529.85,4128.0,530.45,530.45,529.03,529.85,4128.0
2020-10-19 13:10:00,529.23,530.61,529.23,530.54,4721.0,529.23,530.61,529.23,530.54,4721.0
2020-10-19 13:20:00,530.56,530.64,529.46,529.54,3663.0,530.56,530.64,529.46,529.54,3663.0
2020-10-19 13:30:00,529.65,529.8,527.79,527.89,2346.0,529.65,529.8,527.79,527.89,2346.0
2020-10-19 13:40:00,528.0,528.58,526.76,527.13,9519.0,528.0,528.58,526.76,527.13,9519.0
2020-10-19 13:50:00,527.19,527.47,525.53,527.0,6532.0,527.19,527.47,525.53,527.0,6532.0
2020-10-19 14:00:00,526.75,526.95,525.5,526.1,6273.0,526.75,526.95,525.5,526.1,6273.0
2020-10-19 14:10:00,526.02,528.0,525.75,527.34,10490.0,526.02,528.0,525.75,527.34,10490.0
2020-10-19 14:20:00,527.49,527.76,527.16,527.38,4775.0,527.49,527.76,527.16,527.38,4775.0
2020-10-19 14:30:00,527.23,527.74,525.54,525.68,15665.0,527.23,527.74,525.54,525.68,15665.0
2020-10-19 14:40:00,525.71,526.38,523.4,523.86,17916.0,525.71,526.38,523.4,523.86,17916.0
2020-10-19 14:50:00,523.27,524.03,522.55,522.69,6243.0,523.27,524.03,522.55,522.69,6243.0
2020-10-19 15:00:00,522.23,522.76,520.0,520.49,10018.0,522.23,522.76,520.0,520.49,10018.0
2020-10-19 15:10:00,521.33,522.15,520.04,520.81,10422.0,521.33,522.15,520.04,520.81,10422.0
2020-10-19 15:20:00,520.76,521.14,519.39,520.78,15737.0,520.76,521.14,519.39,520.78,15737.0
2020-10-19 15:30:00,520.54,522.71,520.54,522.39,9577.0,520.54,522.71,520.54,522.39,9577.0
2020-10-19 15:40:00,522.35,522.88,521.31,522.63,16482.0,522.35,522.88,521.31,522.63,16482.0
2020-10-19 15:50:00,522.32,522.67,520.83,522.21,49153.0,522.32,522.67,520.83,522.21,49153.0
2020-10-20 09:30:00,523.0,527.48,523.0,525.42,92537.0,523.0,527.48,523.0,525.42,92537.0
2020-10-20 09:40:00,525.02,526.67,524.04,526.67,16569.0,525.02,526.67,524.04,526.67,16569.0
2020-10-20 09:50:00,525.72,526.51,524.27,526.0,12988.0,525.72,526.51,524.27,526.0,12988.0
2020-10-20 10:00:00,525.47,527.58,524.85,526.55,14653.0,525.47,527.58,524.85,526.55,14653.0
2020-10-20 10:10:00,526.34,526.7,525.41,525.9,14075.0,526.34,526.7,525.41,525.9,14075.0
2020-10-20 10:20:00,525.97,526.49,522.41,523.11,16345.0,525.97,526.49,522.41,523.11,16345.0
2020-10-20 10:30:00,523.21,524.36,522.92,522.92,15230.0,523.21,524.36,522.92,522.92,15230.0
2020-10-20 10:40:00,523.18,523.18,520.0,520.59,14555.0,523.18,523.18,520.0,520.59,14555.0
2020-10-20 10:50:00,520.74,520.75,518.44,518.57,15094.0,520.74,520.75,518.44,518.57,15094.0
2020-10-20 11:00:00,518.39,518.49,516.45,517.77,12139.0,518.39,518.49,516.45,517.77,12139.0
2020-10-20 11:10:00,517.86,519.77,517.74,518.99,11468.0,517.86,519.77,517.74,518.99,11468.0
2020-10-20 11:20:00,518.75,520.35,518.7,519.02,6685.0,518.75,520.35,518.7,519.02,6685.0
2020-10-20 11:30:00,518.95,519.1,518.14,519.0,3947.0,518.95,519.1,518.14,519.0,3947.0
2020-10-20 11:40:00,519.0,520.6,518.3,520.04,1755.0,519.0,520.6,518.3,520.04,1755.0
2020-10-20 11:50:00,520.43,521.96,520.23,521.96,3408.0,520.43,521.96,520.23,521.96,3408.0
2020-10-20 12:00:00,521.86,523.18,521.67,522.48,10380.0,521.86,523.18,521.67,522.48,10380.0
2020-10-20 12:10:00,522.64,524.33,522.6,523.66,4539.0,522.64,524.33,522.6,523.66,4539.0
2020-10-20 12:20:00,523.56,523.66,522.94,523.19,3040.0,523.56,523.66,522.94,523.19,3040.0
2020-10-20 12:30:00,523.03,523.63,521.46,522.14,13895.0,523.03,523.63,521.46,522.14,13895.0
2020-10-20 12:40:00,522.27,522.75,520.96,520.96,4526.0,522.27,522.75,520.96,520.96,4526.0
2020-10-20 12:50:00,520.71,521.23,518.95,519.68,10425.0,520.71,521.23,518.95,519.68,10425.0
2020-10-20 13:00:00,519.68,520.34,519.15,519.58,9587.0,519.68,520.34,519.15,519.58,9587.0
2020-10-20 13:10:00,519.46,521.49,519.06,521.07,6597.0,519.46,521.49,519.06,521.07,6597.0
2020-10-20 13:20:00,521.0,523.1,520.56,521.89,9603.0,521.0,523.1,520.56,521.89,9603.0
2020-10-20 13:30:00,522.03,522.99,522.03,522.84,8717.0,522.03,522.99,522.03,522.84,8717.0
2020-10-20 13:40:00,523.13,523.62,521.81,523.07,10000.0,523.13,523.62,521.81,523.07,10000.0
2020-10-20 13:50:00,523.0,523.28,521.55,522.03,11448.0,523.0,523.28,521.55,522.03,11448.0
2020-10-20 14:00:00,522.62,522.64,521.53,522.52,5848.0,522.62,522.64,521.53,522.52,5848.0
2020-10-20 14:10:00,522.62,523.37,522.23,522.69,6427.0,522.62,523.37,522.23,522.69,6427.0
2020-10-20 14:20:00,522.86,522.86,521.33,521.33,5585.0,522.86,522.86,521.33,521.33,5585.0
2020-10-20 14:30:00,521.48,521.88,520.12,520.59,5749.0,521.48,521.88,520.12,520.59,5749.0
2020-10-20 14:40:00,520.63,521.06,519.31,519.97,10321.0,520.63,521.06,519.31,519.97,10321.0
2020-10-20 14:50:00,519.71,520.21,519.17,519.76,3110.0,519.71,520.21,519.17,519.76,3110.0
2020-10-20 15:00:00,519.86,520.86,517.75,518.36,9052.0,519.86,520.86,517.75,518.36,9052.0
2020-10-20 15:10:00,517.77,518.48,515.91,517.55,9000.0,517.77,518.48,515.91,517.55,9000.0
2020-10-20 15:20:00,517.47,518.47,517.14,518.11,3876.0,517.47,518.47,517.14,518.11,3876.0
2020-10-20 15:30:00,517.77,519.03,517.77,518.72,12136.0,517.77,519.03,517.77,518.72,12136.0
2020-10-20 15:40:00,519.13,520.6,518.25,518.25,23921.0,519.13,520.6,518.25,518.25,23921.0
2020-10-20 15:50:00,518.34,519.76,517.8,518.19,21306.0,518.34,519.76,517.8,518.19,21306.0
2020-10-21 09:30:00,518.68,519.05,516.49,517.13,30237.0,518.68,519.05,516.49,517.13,30237.0
2020-10-21 09:40:00,517.96,519.53,515.81,517.76,20091.0,517.96,519.53,515.81,517.76,20091.0
2020-10-21 09:50:00,517.35,518.94,516.9,518.94,10012.0,517.35,518.94,516.9,518.94,10012.0
2020-10-21 10:00:00,519.19,519.28,515.77,516.49,10845.0,519.19,519.28,515.77,516.49,10845.0
2020-10-21 10:10:00,516.3,517.91,515.05,516.91,9012.0,516.3,517.91,515.05,516.91,9012.0
2020-10-21 10:20:00,517.25,517.58,514.6,515.15,4463.0,517.25,517.58,514.6,515.15,4463.0
2020-10-21 10:30:00,515.75,515.89,513.16,513.79,6918.0,515.75,515.89,513.16,513.79,6918.0
2020-10-21 10:40:00,514.26,515.27,514.06,514.43,8350.0,514.26,515.27,514.06,514.43,8350.0
2020-10-21 10:50:00,513.72,514.86,513.32,513.46,18673.0,513.72,514.86,513.32,513.46,18673.0
2020-10-21 11:00:00,513.46,514.17,512.23,512.23,13711.0,513.46,514.17,512.23,512.23,13711.0
2020-10-21 11:10:00,512.0,512.0,507.38,507.8,12529.0,512.0,512.0,507.38,507.8,12529.0
2020-10-21 11:20:00,507.95,510.23,506.83,510.02,15314.0,507.95,510.23,506.83,510.02,15314.0
2020-10-21 11:30:00,510.22,512.12,510.13,512.05,8390.0,510.22,512.12,510.13,512.05,8390.0
2020-10-21 11:40:00,511.8,511.8,510.86,511.6,4945.0,511.8,511.8,510.86,511.6,4945.0
2020-10-21 11:50:00,511.35,512.62,509.0,509.59,8600.0,511.35,512.62,509.0,509.59,8600.0
2020-10-21 12:00:00,510.03,511.25,509.0,510.72,6149.0,510.03,511.25,509.0,510.72,6149.0
2020-10-21 12:10:00,510.72,510.72,509.72,509.94,9367.0,510.72,510.72,509.72,509.94,9367.0
2020-10-21 12:20:00,510.26,513.03,510.04,511.46,7668.0,510.26,513.03,510.04,511.46,7668.0
2020-10-21 12:30:00,510.94,510.94,509.0,509.0,4953.0,510.94,510.94,509.0,509.0,4953.0
2020-10-21 12:40:00,509.21,509.41,508.02,508.34,5827.0,509.21,509.41,508.02,508.34,5827.0
2020-10-21 12:50:00,508.04,508.9,507.5,507.5,4807.0,508.04,508.9,507.5,507.5,4807.0
2020-10-21 13:00:00,507.11,508.32,506.88,507.74,7149.0,507.11,508.32,506.88,507.74,7149.0
2020-10-21 13:10:00,507.97,509.75,507.66,509.4,5477.0,507.97,509.75,507.66,509.4,5477.0
2020-10-21 13:20:00,508.75,510.4,508.75,509.6,6017.0,508.75,510.4,508.75,509.6,6017.0
2020-10-21 13:30:00,509.56,510.7,509.56,509.74,4790.0,509.56,510.7,509.56,509.74,4790.0
2020-10-21 13:40:00,509.7,511.4,509.29,511.4,4346.0,509.7,511.4,509.29,511.4,4346.0
2020-10-21 13:50:00,511.98,512.65,510.95,511.56,6029.0,511.98,512.65,510.95,511.56,6029.0
2020-10-21 14:00:00,511.25,513.01,510.96,512.63,5740.0,511.25,513.01,510.96,512.63,5740.0
2020-10-21 14:10:00,512.63,512.94,512.04,512.11,4715.0,512.63,512.94,512.04,512.11,4715.0
2020-10-21 14:20:00,512.2,514.29,511.67,514.07,7504.0,512.2,514.29,511.67,514.07,7504.0
2020-10-21 14:30:00,513.89,514.27,513.52,513.91,7200.0,513.89,514.27,513.52,513.91,7200.0
2020-10-21 14:40:00,513.73,515.22,513.5,514.81,7131.0,513.73,515.22,513.5,514.81,7131.0
2020-10-21 14:50:00,515.2,515.99,514.47,515.66,4617.0,515.2,515.99,514.47,515.66,4617.0
2020-10-21 15:00:00,515.88,515.88,513.4,514.23,8781.0,515.88,515.88,513.4,514.23,8781.0
2020-10-21 15:10:00,513.88,514.03,512.93,513.24,7807.0,513.88,514.03,512.93,513.24,7807.0
2020-10-21 15:20:00,513.61,515.38,513.61,513.98,5760.0,513.61,515.38,513.61,513.98,5760.0
2020-10-21 15:30:00,514.38,514.38,512.31,512.83,6815.0,514.38,514.38,512.31,512.83,6815.0
2020-10-21 15:40:00,512.95,513.07,510.35,510.61,19183.0,512.95,513.07,510.35,510.61,19183.0
2020-10-21 15:50:00,510.56,511.62,509.76,510.33,58340.0,510.56,511.62,509.76,510.33,58340.0
2020-10-22 09:30:00,511.7,513.55,510.01,510.5,22129.0,511.7,513.55,510.01,510.5,22129.0
2020-10-22 09:40:00,510.83,512.98,509.0,512.23,12683.0,510.83,512.98,509.0,512.23,12683.0
2020-10-22 09:50:00,512.71,512.86,510.98,511.92,4281.0,512.71,512.86,510.98,511.92,4281.0
2020-10-22 10:00:00,510.81,511.76,507.73,507.73,15138.0,510.81,511.76,507.73,507.73,15138.0
2020-10-22 10:10:00,507.56,508.23,506.0,506.27,10498.0,507.56,508.23,506.0,506.27,10498.0
2020-10-22 10:20:00,506.0,506.39,501.16,502.44,37674.0,506.0,506.39,501.16,502.44,37674.0
2020-10-22 10:30:00,502.12,502.52,498.05,498.05,23776.0,502.12,502.52,498.05,498.05,23776.0
2020-10-22 10:40:00,498.0,498.78,495.78,496.55,20206.0,498.0,498.78,495.78,496.55,20206.0
2020-10-22 10:50:00,497.15,502.06,495.17,501.65,19813.0,497.15,502.06,495.17,501.65,19813.0
2020-10-22 11:00:00,501.23,502.29,499.71,501.15,10985.0,501.23,502.29,499.71,501.15,10985.0
2020-10-22 11:10:00,500.9,504.79,500.7,503.46,10585.0,500.9,504.79,500.7,503.46,10585.0
2020-10-22 11:20:00,502.93,506.55,502.93,506.07,10157.0,502.93,506.55,502.93,506.07,10157.0
2020-10-22 11:30:00,506.88,506.88,503.01,503.53,9952.0,506.88,506.88,503.01,503.53,9952.0
2020-10-22 11:40:00,503.84,505.24,503.83,504.08,4133.0,503.84,505.24,503.83,504.08,4133.0
2020-10-22 11:50:00,504.34,505.0,502.9,503.91,3625.0,504.34,505.0,502.9,503.91,3625.0
2020-10-22 12:00:00,503.32,504.36,503.09,504.36,6460.0,503.32,504.36,503.09,504.36,6460.0
2020-10-22 12:10:00,504.61,504.61,503.34,504.12,1802.0,504.61,504.61,503.34,504.12,1802.0
2020-10-22 12:20:00,503.51,503.51,501.93,503.13,4093.0,503.51,503.51,501.93,503.13,4093.0
2020-10-22 12:30:00,503.13,503.13,501.31,501.9,2869.0,503.13,503.13,501.31,501.9,2869.0
2020-10-22 12:40:00,502.11,502.9,501.08,502.9,3735.0,502.11,502.9,501.08,502.9,3735.0
2020-10-22 12:50:00,503.08,504.92,502.99,504.92,3439.0,503.08,504.92,502.99,504.92,3439.0
2020-10-22 13:00:00,504.9,505.53,504.17,505.52,3425.0,504.9,505.53,504.17,505.52,3425.0
2020-10-22 13:10:00,505.14,506.27,505.13,505.75,9586.0,505.14,506.27,505.13,505.75,9586.0
2020-10-22 13:20:00,505.67,506.35,505.46,505.47,2220.0,505.67,506.35,505.46,505.47,2220.0
2020-10-22 13:30:00,505.84,506.34,505.16,505.92,4941.0,505.84,506.34,505.16,505.92,4941.0
2020-10-22 13:40:00,506.24,507.48,506.12,507.01,6704.0,506.24,507.48,506.12,507.01,6704.0
2020-10-22 13:50:00,507.23,508.28,506.88,506.88,5833.0,507.23,508.28,506.88,506.88,5833.0
2020-10-22 14:00:00,506.84,507.2,505.98,506.13,6046.0,506.84,507.2,505.98,506.13,6046.0
2020-10-22 14:10:00,505.58,507.5,505.57,507.11,7544.0,505.58,507.5,505.57,507.11,7544.0
2020-10-22 14:20:00,506.75,507.16,506.45,506.59,8094.0,506.75,507.16,506.45,506.59,8094.0
2020-10-22 14:30:00,506.49,508.03,505.59,507.48,10467.0,506.49,508.03,505.59,507.48,10467.0
2020-10-22 14:40:00,507.34,507.51,505.64,505.75,5260.0,507.34,507.51,505.64,505.75,5260.0
2020-10-22 14:50:00,506.02,506.86,505.29,506.37,6635.0,506.02,506.86,505.29,506.37,6635.0
2020-10-22 15:00:00,506.37,506.59,505.61,506.14,7702.0,506.37,506.59,505.61,506.14,7702.0
2020-10-22 15:10:00,506.1,506.1,504.92,505.78,4961.0,506.1,506.1,504.92,505.78,4961.0
2020-10-22 15:20:00,505.78,506.73,505.7,506.73,4054.0,505.78,506.73,505.7,506.73,4054.0
2020-10-22 15:30:00,506.64,507.4,506.25,507.1,10427.0,506.64,507.4,506.25,507.1,10427.0
2020-10-22 15:40:00,507.25,507.99,506.89,507.21,19427.0,507.25,507.99,506.89,507.21,19427.0
2020-10-22 15:50:00,507.38,507.63,505.66,506.3,42652.0,507.38,507.63,505.66,506.3,42652.0
2020-10-23 09:30:00,509.09,509.99,506.19,506.88,33518.0,509.09,509.99,506.19,506.88,33518.0
2020-10-23 09:40:00,506.91,508.73,505.23,508.2,10739.0,506.91,508.73,505.23,508.2,10739.0
2020-10-23 09:50:00,507.64,510.0,507.36,508.87,16316.0,507.64,510.0,507.36,508.87,16316.0
2020-10-23 10:00:00,508.86,509.36,506.71,508.64,6799.0,508.86,509.36,506.71,508.64,6799.0
2020-10-23 10:10:00,508.89,512.54,508.49,511.99,8369.0,508.89,512.54,508.49,511.99,8369.0
2020-10-23 10:20:00,511.91,512.3,510.3,511.22,9226.0,511.91,512.3,510.3,511.22,9226.0
2020-10-23 10:30:00,511.39,512.06,508.62,508.62,13757.0,511.39,512.06,508.62,508.62,13757.0
2020-10-23 10:40:00,509.05,510.28,508.56,509.56,7836.0,509.05,510.28,508.56,509.56,7836.0
2020-10-23 10:50:00,509.99,511.83,509.16,511.28,8243.0,509.99,511.83,509.16,511.28,8243.0
2020-10-23 11:00:00,510.76,512.52,510.66,512.1,3486.0,510.76,512.52,510.66,512.1,3486.0
2020-10-23 11:10:00,512.28,512.53,510.97,511.36,7673.0,512.28,512.53,510.97,511.36,7673.0
2020-10-23 11:20:00,511.3,511.53,508.79,508.84,3680.0,511.3,511.53,508.79,508.84,3680.0
2020-10-23 11:30:00,508.83,509.24,507.95,508.03,2746.0,508.83,509.24,507.95,508.03,2746.0
2020-10-23 11:40:00,507.8,509.51,506.5,506.5,4103.0,507.8,509.51,506.5,506.5,4103.0
2020-10-23 11:50:00,507.68,509.45,507.6,509.0,4502.0,507.68,509.45,507.6,509.0,4502.0
2020-10-23 12:00:00,508.81,510.34,508.41,509.72,3483.0,508.81,510.34,508.41,509.72,3483.0
2020-10-23 12:10:00,509.85,510.09,508.33,509.12,3241.0,509.85,510.09,508.33,509.12,3241.0
2020-10-23 12:20:00,508.73,508.93,507.65,508.77,1604.0,508.73,508.93,507.65,508.77,1604.0
2020-10-23 12:30:00,508.79,510.03,508.78,510.03,3255.0,508.79,510.03,508.78,510.03,3255.0
2020-10-23 12:40:00,510.27,510.55,509.67,510.01,4042.0,510.27,510.55,509.67,510.01,4042.0
2020-10-23 12:50:00,510.29,510.73,509.14,509.73,2542.0,510.29,510.73,509.14,509.73,2542.0
2020-10-23 13:00:00,509.32,510.84,509.32,510.84,1759.0,509.32,510.84,509.32,510.84,1759.0
2020-10-23 13:10:00,510.84,511.38,510.44,510.67,3271.0,510.84,511.38,510.44,510.67,3271.0
2020-10-23 13:20:00,510.97,512.54,510.97,511.76,3750.0,510.97,512.54,510.97,511.76,3750.0
2020-10-23 13:30:00,511.76,511.98,510.89,511.33,4446.0,511.76,511.98,510.89,511.33,4446.0
2020-10-23 13:40:00,510.9,511.84,510.75,511.78,7927.0,510.9,511.84,510.75,511.78,7927.0
2020-10-23 13:50:00,511.99,512.51,511.91,512.16,4960.0,511.99,512.51,511.91,512.16,4960.0
2020-10-23 14:00:00,512.02,512.91,512.01,512.73,4469.0,512.02,512.91,512.01,512.73,4469.0
2020-10-23 14:10:00,512.79,513.15,512.44,512.99,3156.0,512.79,513.15,512.44,512.99,3156.0
2020-10-23 14:20:00,512.82,513.36,512.82,513.05,3803.0,512.82,513.36,512.82,513.05,3803.0
2020-10-23 14:30:00,512.87,512.93,511.97,512.18,1801.0,512.87,512.93,511.97,512.18,1801.0
2020-10-23 14:40:00,512.1,512.47,511.59,512.43,9966.0,512.1,512.47,511.59,512.43,9966.0
2020-10-23 14:50:00,512.48,512.84,510.92,510.92,3488.0,512.48,512.84,510.92,510.92,3488.0
2020-10-23 15:00:00,511.0,511.5,510.77,511.12,2885.0,511.0,511.5,510.77,511.12,2885.0
2020-10-23 15:10:00,511.15,512.11,511.15,511.89,4525.0,511.15,512.11,511.15,511.89,4525.0
2020-10-23 15:20:00,512.1,512.66,511.94,512.08,5219.0,512.1,512.66,511.94,512.08,5219.0
2020-10-23 15:30:00,511.62,512.71,511.14,512.62,7349.0,511.62,512.71,511.14,512.62,7349.0
2020-10-23 15:40:00,512.72,513.11,512.36,512.94,5045.0,512.72,513.11,512.36,512.94,5045.0
2020-10-23 15:50:00,512.85,514.23,512.58,513.95,29793.0,512.85,514.23,512.58,513.95,29793.0
2020-10-26 09:30:00,518.01,521.4,516.04,520.48,73375.0,518.01,521.4,516.04,520.48,73375.0
2020-10-26 09:40:00,520.46,521.74,517.55,518.03,26652.0,520.46,521.74,517.55,518.03,26652.0
2020-10-26 09:50:00,518.25,520.71,518.23,520.08,20790.0,518.25,520.71,518.23,520.08,20790.0
2020-10-26 10:00:00,519.6,521.86,518.2,519.15,33500.0,519.6,521.86,518.2,519.15,33500.0
2020-10-26 10:10:00,518.5,518.9,515.58,515.94,23856.0,518.5,518.9,515.58,515.94,23856.0
2020-10-26 10:20:00,516.09,516.29,510.99,511.0,34108.0,516.09,516.29,510.99,511.0,34108.0
2020-10-26 10:30:00,511.0,511.27,509.18,511.09,21016.0,511.0,511.27,509.18,511.09,21016.0
2020-10-26 10:40:00,510.71,512.57,509.93,510.4,12868.0,510.71,512.57,509.93,510.4,12868.0
2020-10-26 10:50:00,509.6,509.6,506.64,507.7,10997.0,509.6,509.6,506.64,507.7,10997.0
2020-10-26 11:00:00,507.22,507.29,503.98,504.58,21912.0,507.22,507.29,503.98,504.58,21912.0
2020-10-26 11:10:00,504.79,505.51,502.37,502.61,11031.0,504.79,505.51,502.37,502.61,11031.0
2020-10-26 11:20:00,502.86,504.46,502.74,503.53,19135.0,502.86,504.46,502.74,503.53,19135.0
2020-10-26 11:30:00,503.37,504.38,501.61,503.23,24931.0,503.37,504.38,501.61,503.23,24931.0
2020-10-26 11:40:00,504.0,504.23,502.07,503.66,5294.0,504.0,504.23,502.07,503.66,5294.0
2020-10-26 11:50:00,503.55,505.67,502.68,503.01,22030.0,503.55,505.67,502.68,503.01,22030.0
2020-10-26 12:00:00,503.26,504.41,502.24,503.89,23773.0,503.26,504.41,502.24,503.89,23773.0
2020-10-26 12:10:00,503.86,505.01,502.86,503.94,15118.0,503.86,505.01,502.86,503.94,15118.0
2020-10-26 12:20:00,503.91,504.88,502.81,504.19,13104.0,503.91,504.88,502.81,504.19,13104.0
2020-10-26 12:30:00,503.46,503.52,501.19,501.19,12410.0,503.46,503.52,501.19,501.19,12410.0
2020-10-26 12:40:00,501.58,501.91,499.24,499.34,13012.0,501.58,501.91,499.24,499.34,13012.0
2020-10-26 12:50:00,499.44,500.73,498.6,499.49,19268.0,499.44,500.73,498.6,499.49,19268.0
2020-10-26 13:00:00,499.33,499.52,496.34,496.84,29285.0,499.33,499.52,496.34,496.84,29285.0
2020-10-26 13:10:00,497.57,498.17,495.65,495.98,17556.0,497.57,498.17,495.65,495.98,17556.0
2020-10-26 13:20:00,495.58,496.34,493.6,494.65,24104.0,495.58,496.34,493.6,494.65,24104.0
2020-10-26 13:30:00,494.42,494.73,492.93,493.74,12576.0,494.42,494.73,492.93,493.74,12576.0
2020-10-26 13:40:00,493.98,496.3,492.51,496.3,16225.0,493.98,496.3,492.51,496.3,16225.0
2020-10-26 13:50:00,496.18,498.47,495.76,496.57,22913.0,496.18,498.47,495.76,496.57,22913.0
2020-10-26 14:00:00,496.94,499.19,496.86,497.63,13223.0,496.94,499.19,496.86,497.63,13223.0
2020-10-26 14:10:00,497.12,499.92,497.03,499.07,6939.0,497.12,499.92,497.03,499.07,6939.0
2020-10-26 14:20:00,498.76,501.01,498.04,500.65,8491.0,498.76,501.01,498.04,500.65,8491.0
2020-10-26 14:30:00,500.55,500.76,499.53,499.82,16156.0,500.55,500.76,499.53,499.82,16156.0
2020-10-26 14:40:00,500.04,500.25,497.32,497.32,13962.0,500.04,500.25,497.32,497.32,13962.0
2020-10-26 14:50:00,497.09,498.54,497.09,497.78,13727.0,497.09,498.54,497.09,497.78,13727.0
2020-10-26 15:00:00,497.6,498.71,496.86,497.3,11248.0,497.6,498.71,496.86,497.3,11248.0
2020-10-26 15:10:00,497.49,498.05,496.74,497.32,15182.0,497.49,498.05,496.74,497.32,15182.0
2020-10-26 15:20:00,497.31,497.92,496.42,497.35,16869.0,497.31,497.92,496.42,497.35,16869.0
2020-10-26 15:30:00,497.38,499.14,496.21,499.14,28409.0,497.38,499.14,496.21,499.14,28409.0
2020-10-26 15:40:00,499.27,500.95,499.27,499.64,42103.0,499.27,500.95,499.27,499.64,42103.0
2020-10-26 15:50:00,499.67,502.13,499.67,502.06,81602.0,499.67,502.13,499.67,502.06,81602.0
2020-10-27 09:30:00,508.79,510.0,503.61,508.0,63703.0,508.79,510.0,503.61,508.0,63703.0
2020-10-27 09:40:00,507.5,509.03,505.54,505.98,24471.0,507.5,509.03,505.54,505.98,24471.0
2020-10-27 09:50:00,505.93,508.8,504.88,506.31,19061.0,505.93,508.8,504.88,506.31,19061.0
2020-10-27 10:00:00,506.49,507.08,503.65,503.75,22002.0,506.49,507.08,503.65,503.75,22002.0
2020-10-27 10:10:00,504.03,505.53,501.43,501.43,24154.0,504.03,505.53,501.43,501.43,24154.0
2020-10-27 10:20:00,501.24,502.75,500.6,501.68,18196.0,501.24,502.75,500.6,501.68,18196.0
2020-10-27 10:30:00,501.44,504.05,500.93,503.88,11379.0,501.44,504.05,500.93,503.88,11379.0
2020-10-27 10:40:00,504.39,506.11,502.08,505.26,10058.0,504.39,506.11,502.08,505.26,10058.0
2020-10-27 10:50:00,505.7,505.73,503.75,504.11,8213.0,505.7,505.73,503.75,504.11,8213.0
2020-10-27 11:00:00,504.11,504.13,503.19,503.85,4625.0,504.11,504.13,503.19,503.85,4625.0
2020-10-27 11:10:00,503.94,505.74,503.94,505.33,10816.0,503.94,505.74,503.94,505.33,10816.0
2020-10-27 11:20:00,505.0,506.79,504.67,505.58,8869.0,505.0,506.79,504.67,505.58,8869.0
2020-10-27 11:30:00,505.38,505.88,504.21,505.31,13264.0,505.38,505.88,504.21,505.31,13264.0
2020-10-27 11:40:00,505.59,506.12,503.82,504.0,5924.0,505.59,506.12,503.82,504.0,5924.0
2020-10-27 11:50:00,504.31,505.47,504.18,505.45,4916.0,504.31,505.47,504.18,505.45,4916.0
2020-10-27 12:00:00,505.17,505.17,503.25,503.31,8265.0,505.17,505.17,503.25,503.31,8265.0
2020-10-27 12:10:00,503.59,503.6,501.28,501.93,9489.0,503.59,503.6,501.28,501.93,9489.0
2020-10-27 12:20:00,501.45,502.85,501.22,501.22,7374.0,501.45,502.85,501.22,501.22,7374.0
2020-10-27 12:30:00,501.3,502.21,500.95,501.86,14687.0,501.3,502.21,500.95,501.86,14687.0
2020-10-27 12:40:00,501.78,502.79,501.18,502.27,7590.0,501.78,502.79,501.18,502.27,7590.0
2020-10-27 12:50:00,502.24,502.56,500.91,501.25,8233.0,502.24,502.56,500.91,501.25,8233.0
2020-10-27 13:00:00,501.34,502.64,501.17,502.2,5944.0,501.34,502.64,501.17,502.2,5944.0
2020-10-27 13:10:00,501.87,501.87,499.26,499.27,7824.0,501.87,501.87,499.26,499.27,7824.0
2020-10-27 13:20:00,499.5,501.24,499.22,501.12,7654.0,499.5,501.24,499.22,501.12,7654.0
2020-10-27 13:30:00,501.2,503.0,500.72,502.82,6999.0,501.2,503.0,500.72,502.82,6999.0
2020-10-27 13:40:00,502.82,503.64,502.5,503.18,12067.0,502.82,503.64,502.5,503.18,12067.0
2020-10-27 13:50:00,503.4,503.86,502.48,503.09,4993.0,503.4,503.86,502.48,503.09,4993.0
2020-10-27 14:00:00,502.86,503.06,500.83,502.13,5318.0,502.86,503.06,500.83,502.13,5318.0
2020-10-27 14:10:00,502.17,502.43,500.55,500.62,12521.0,502.17,502.43,500.55,500.62,12521.0
2020-10-27 14:20:00,500.55,502.2,500.54,501.89,7819.0,500.55,502.2,500.54,501.89,7819.0
2020-10-27 14:30:00,501.94,502.11,500.17,500.17,6057.0,501.94,502.11,500.17,500.17,6057.0
2020-10-27 14:40:00,500.46,500.77,498.6,500.46,7995.0,500.46,500.77,498.6,500.46,7995.0
2020-10-27 14:50:00,500.46,500.62,499.49,500.4,8474.0,500.46,500.62,499.49,500.4,8474.0
2020-10-27 15:00:00,500.24,501.23,499.16,499.16,9011.0,500.24,501.23,499.16,499.16,9011.0
2020-10-27 15:10:00,499.33,499.86,498.6,499.05,9575.0,499.33,499.86,498.6,499.05,9575.0
2020-10-27 15:20:00,499.06,499.41,498.52,499.41,29650.0,499.06,499.41,498.52,499.41,29650.0
2020-10-27 15:30:00,499.25,500.61,498.82,500.47,18403.0,499.25,500.61,498.82,500.47,18403.0
2020-10-27 15:40:00,500.32,501.53,499.0,500.15,20877.0,500.32,501.53,499.0,500.15,20877.0
2020-10-27 15:50:00,500.06,501.0,499.1,499.99,61160.0,500.06,501.0,499.1,499.99,61160.0
2020-10-28 09:30:00,486.95,488.72,482.1,484.71,106553.0,486.95,488.72,482.1,484.71,106553.0
2020-10-28 09:40:00,484.72,487.96,481.0,485.82,43710.0,484.72,487.96,481.0,485.82,43710.0
2020-10-28 09:50:00,485.53,486.1,480.93,486.1,30804.0,485.53,486.1,480.93,486.1,30804.0
2020-10-28 10:00:00,485.7,486.33,484.14,485.05,37070.0,485.7,486.33,484.14,485.05,37070.0
2020-10-28 10:10:00,484.7,485.92,481.57,482.06,23155.0,484.7,485.92,481.57,482.06,23155.0
2020-10-28 10:20:00,481.98,482.8,480.52,481.36,25381.0,481.98,482.8,480.52,481.36,25381.0
2020-10-28 10:30:00,481.33,485.63,481.07,484.04,23322.0,481.33,485.63,481.07,484.04,23322.0
2020-10-28 10:40:00,484.06,484.66,481.36,481.37,16498.0,484.06,484.66,481.36,481.37,16498.0
2020-10-28 10:50:00,481.37,483.65,480.75,483.65,15375.0,481.37,483.65,480.75,483.65,15375.0
2020-10-28 11:00:00,483.59,483.83,481.48,482.72,43971.0,483.59,483.83,481.48,482.72,43971.0
2020-10-28 11:10:00,482.59,484.8,482.26,483.1,29201.0,482.59,484.8,482.26,483.1,29201.0
2020-10-28 11:20:00,483.29,483.33,480.25,481.43,22585.0,483.29,483.33,480.25,481.43,22585.0
2020-10-28 11:30:00,480.85,482.01,480.21,481.8,28578.0,480.85,482.01,480.21,481.8,28578.0
2020-10-28 11:40:00,481.74,483.48,481.29,482.38,22699.0,481.74,483.48,481.29,482.38,22699.0
2020-10-28 11:50:00,482.05,483.36,481.7,481.98,15163.0,482.05,483.36,481.7,481.98,15163.0
2020-10-28 12:00:00,482.26,483.51,481.9,482.58,14004.0,482.26,483.51,481.9,482.58,14004.0
2020-10-28 12:10:00,482.62,484.0,482.46,483.34,9925.0,482.62,484.0,482.46,483.34,9925.0
2020-10-28 12:20:00,483.52,483.69,481.7,482.02,13411.0,483.52,483.69,481.7,482.02,13411.0
2020-10-28 12:30:00,481.8,482.9,481.57,482.77,10663.0,481.8,482.9,481.57,482.77,10663.0
2020-10-28 12:40:00,482.67,482.67,481.0,481.0,12269.0,482.67,482.67,481.0,481.0,12269.0
2020-10-28 12:50:00,480.9,483.66,480.89,482.86,15536.0,480.9,483.66,480.89,482.86,15536.0
2020-10-28 13:00:00,482.81,483.49,481.81,481.82,49863.0,482.81,483.49,481.81,481.82,49863.0
2020-10-28 13:10:00,481.82,481.82,480.25,481.19,10594.0,481.82,481.82,480.25,481.19,10594.0
2020-10-28 13:20:00,481.19,482.17,480.15,482.17,10596.0,481.19,482.17,480.15,482.17,10596.0
2020-10-28 13:30:00,482.25,485.33,482.25,484.45,16417.0,482.25,485.33,482.25,484.45,16417.0
2020-10-28 13:40:00,484.51,485.13,483.6,484.88,8731.0,484.51,485.13,483.6,484.88,8731.0
2020-10-28 13:50:00,484.54,485.59,484.54,485.16,11043.0,484.54,485.59,484.54,485.16,11043.0
2020-10-28 14:00:00,484.92,485.55,484.37,485.13,7591.0,484.92,485.55,484.37,485.13,7591.0
2020-10-28 14:10:00,485.13,485.3,483.51,483.66,11582.0,485.13,485.3,483.51,483.66,11582.0
2020-10-28 14:20:00,483.78,486.26,483.76,486.05,7855.0,483.78,486.26,483.76,486.05,7855.0
2020-10-28 14:30:00,486.33,486.66,484.75,485.14,12083.0,486.33,486.66,484.75,485.14,12083.0
2020-10-28 14:40:00,485.32,486.35,485.16,485.56,8106.0,485.32,486.35,485.16,485.56,8106.0
2020-10-28 14:50:00,485.88,486.93,484.7,486.69,22127.0,485.88,486.93,484.7,486.69,22127.0
2020-10-28 15:00:00,486.81,487.71,486.0,486.92,21583.0,486.81,487.71,486.0,486.92,21583.0
2020-10-28 15:10:00,486.96,487.86,485.71,485.91,17058.0,486.96,487.86,485.71,485.91,17058.0
2020-10-28 15:20:00,486.01,489.27,486.01,488.0,15317.0,486.01,489.27,486.01,488.0,15317.0
2020-10-28 15:30:00,488.12,489.92,487.58,488.0,29885.0,488.12,489.92,487.58,488.0,29885.0
2020-10-28 15:40:00,487.96,489.09,486.89,486.9,29429.0,487.96,489.09,486.89,486.9,29429.0
2020-10-28 15:50:00,486.74,487.87,482.8,484.47,94486.0,486.74,487.87,482.8,484.47,94486.0
2020-10-29 09:30:00,497.0,506.0,495.0,498.2,154910.0,497.0,506.0,495.0,498.2,154910.0
2020-10-29 09:40:00,498.2,499.45,493.0,497.74,160165.0,498.2,499.45,493.0,497.74,160165.0
2020-10-29 09:50:00,497.79,508.42,497.79,503.35,169787.0,497.79,508.42,497.79,503.35,169787.0
2020-10-29 10:00:00,503.82,505.0,500.21,501.17,57547.0,503.82,505.0,500.21,501.17,57547.0
2020-10-29 10:10:00,501.22,503.03,498.0,502.86,54123.0,501.22,503.03,498.0,502.86,54123.0
2020-10-29 10:20:00,502.89,506.0,502.89,505.74,45956.0,502.89,506.0,502.89,505.74,45956.0
2020-10-29 10:30:00,505.42,505.42,498.1,498.1,44047.0,505.42,505.42,498.1,498.1,44047.0
2020-10-29 10:40:00,498.67,498.84,494.01,495.89,37713.0,498.67,498.84,494.01,495.89,37713.0
2020-10-29 10:50:00,496.0,498.65,494.08,498.65,31059.0,496.0,498.65,494.08,498.65,31059.0
2020-10-29 11:00:00,498.6,499.53,497.75,498.92,14725.0,498.6,499.53,497.75,498.92,14725.0
2020-10-29 11:10:00,498.42,501.22,498.32,500.55,17999.0,498.42,501.22,498.32,500.55,17999.0
2020-10-29 11:20:00,500.87,502.56,500.0,500.0,19931.0,500.87,502.56,500.0,500.0,19931.0
2020-10-29 11:30:00,500.06,503.83,499.73,503.0,29876.0,500.06,503.83,499.73,503.0,29876.0
2020-10-29 11:40:00,503.0,505.28,502.65,505.2,30902.0,503.0,505.28,502.65,505.2,30902.0
2020-10-29 11:50:00,505.13,508.0,504.86,507.69,34783.0,505.13,508.0,504.86,507.69,34783.0
2020-10-29 12:00:00,507.99,511.88,507.99,511.49,63706.0,507.99,511.88,507.99,511.49,63706.0
2020-10-29 12:10:00,510.92,511.62,508.61,510.5,23314.0,510.92,511.62,508.61,510.5,23314.0
2020-10-29 12:20:00,510.72,511.0,508.8,510.79,29119.0,510.72,511.0,508.8,510.79,29119.0
2020-10-29 12:30:00,510.26,510.99,507.12,507.36,16072.0,510.26,510.99,507.12,507.36,16072.0
2020-10-29 12:40:00,507.13,509.34,506.9,508.77,28116.0,507.13,509.34,506.9,508.77,28116.0
2020-10-29 12:50:00,508.47,510.03,508.19,509.49,39600.0,508.47,510.03,508.19,509.49,39600.0
2020-10-29 13:00:00,509.6,510.23,508.8,509.07,18424.0,509.6,510.23,508.8,509.07,18424.0
2020-10-29 13:10:00,508.77,510.5,508.77,509.86,17357.0,508.77,510.5,508.77,509.86,17357.0
2020-10-29 13:20:00,509.57,513.68,509.53,513.12,37911.0,509.57,513.68,509.53,513.12,37911.0
2020-10-29 13:30:00,513.12,514.29,512.77,513.16,44299.0,513.12,514.29,512.77,513.16,44299.0
2020-10-29 13:40:00,513.16,516.43,513.16,514.56,37235.0,513.16,516.43,513.16,514.56,37235.0
2020-10-29 13:50:00,514.57,517.0,513.29,516.24,29105.0,514.57,517.0,513.29,516.24,29105.0
2020-10-29 14:00:00,516.2,517.75,514.84,515.3,21048.0,516.2,517.75,514.84,515.3,21048.0
2020-10-29 14:10:00,515.29,517.9,515.11,517.64,23861.0,515.29,517.9,515.11,517.64,23861.0
2020-10-29 14:20:00,517.58,517.82,516.79,517.36,32599.0,517.58,517.82,516.79,517.36,32599.0
2020-10-29 14:30:00,517.52,517.58,515.57,516.85,22455.0,517.52,517.58,515.57,516.85,22455.0
2020-10-29 14:40:00,516.6,516.79,514.63,514.76,24766.0,516.6,516.79,514.63,514.76,24766.0
2020-10-29 14:50:00,514.63,515.1,513.17,513.85,23089.0,514.63,515.1,513.17,513.85,23089.0
2020-10-29 15:00:00,513.6,514.85,513.18,513.6,19028.0,513.6,514.85,513.18,513.6,19028.0
2020-10-29 15:10:00,513.45,513.72,511.06,511.97,26957.0,513.45,513.72,511.06,511.97,26957.0
2020-10-29 15:20:00,511.77,512.32,510.82,511.18,23486.0,511.77,512.32,510.82,511.18,23486.0
2020-10-29 15:30:00,511.38,513.0,511.38,512.84,40217.0,511.38,513.0,511.38,512.84,40217.0
2020-10-29 15:40:00,512.82,515.57,512.81,514.93,50884.0,512.82,515.57,512.81,514.93,50884.0
2020-10-29 15:50:00,515.1,515.82,510.59,510.6,172453.0,515.1,515.82,510.59,510.6,172453.0
2020-10-30 09:30:00,504.4,507.99,502.85,506.61,55986.0,504.4,507.99,502.85,506.61,55986.0
2020-10-30 09:40:00,506.44,506.5,498.0,499.75,23499.0,506.44,506.5,498.0,499.75,23499.0
2020-10-30 09:50:00,499.25,502.2,499.0,501.54,17486.0,499.25,502.2,499.0,501.54,17486.0
2020-10-30 10:00:00,500.99,501.72,499.11,499.8,12913.0,500.99,501.72,499.11,499.8,12913.0
2020-10-30 10:10:00,499.8,500.31,493.38,495.58,40879.0,499.8,500.31,493.38,495.58,40879.0
2020-10-30 10:20:00,494.8,495.62,489.64,490.46,65024.0,494.8,495.62,489.64,490.46,65024.0
2020-10-30 10:30:00,490.21,492.41,488.12,489.35,33995.0,490.21,492.41,488.12,489.35,33995.0
2020-10-30 10:40:00,489.41,489.41,485.6,486.66,23352.0,489.41,489.41,485.6,486.66,23352.0
2020-10-30 10:50:00,486.83,488.54,485.94,486.6,22052.0,486.83,488.54,485.94,486.6,22052.0
2020-10-30 11:00:00,486.61,490.7,486.6,488.85,26601.0,486.61,490.7,486.6,488.85,26601.0
2020-10-30 11:10:00,488.55,490.92,487.88,488.47,20673.0,488.55,490.92,487.88,488.47,20673.0
2020-10-30 11:20:00,488.24,489.61,486.3,487.31,12601.0,488.24,489.61,486.3,487.31,12601.0
2020-10-30 11:30:00,486.52,489.33,486.11,488.36,24170.0,486.52,489.33,486.11,488.36,24170.0
2020-10-30 11:40:00,488.41,489.35,487.5,488.2,12891.0,488.41,489.35,487.5,488.2,12891.0
2020-10-30 11:50:00,488.78,488.8,486.0,486.2,13055.0,488.78,488.8,486.0,486.2,13055.0
2020-10-30 12:00:00,486.34,489.76,485.59,489.54,20460.0,486.34,489.76,485.59,489.54,20460.0
2020-10-30 12:10:00,489.53,493.89,489.23,493.89,14959.0,489.53,493.89,489.23,493.89,14959.0
2020-10-30 12:20:00,493.73,496.21,493.04,496.21,23696.0,493.73,496.21,493.04,496.21,23696.0
2020-10-30 12:30:00,496.03,496.08,494.0,494.39,17188.0,496.03,496.08,494.0,494.39,17188.0
2020-10-30 12:40:00,494.58,495.74,494.42,495.07,14958.0,494.58,495.74,494.42,495.07,14958.0
2020-10-30 12:50:00,494.81,494.81,493.45,493.45,6967.0,494.81,494.81,493.45,493.45,6967.0
2020-10-30 13:00:00,493.53,494.67,492.66,493.7,14293.0,493.53,494.67,492.66,493.7,14293.0
2020-10-30 13:10:00,493.72,494.11,492.85,492.85,11907.0,493.72,494.11,492.85,492.85,11907.0
2020-10-30 13:20:00,492.63,493.4,491.46,493.4,11996.0,492.63,493.4,491.46,493.4,11996.0
2020-10-30 13:30:00,493.07,493.66,491.1,491.44,7038.0,493.07,493.66,491.1,491.44,7038.0
2020-10-30 13:40:00,491.98,492.72,491.41,492.51,11606.0,491.98,492.72,491.41,492.51,11606.0
2020-10-30 13:50:00,493.0,493.5,491.96,492.37,14000.0,493.0,493.5,491.96,492.37,14000.0
2020-10-30 14:00:00,492.62,494.5,490.59,494.5,20348.0,492.62,494.5,490.59,494.5,20348.0
2020-10-30 14:10:00,494.49,495.01,492.89,494.74,14069.0,494.49,495.01,492.89,494.74,14069.0
2020-10-30 14:20:00,495.03,495.29,493.36,493.87,17677.0,495.03,495.29,493.36,493.87,17677.0
2020-10-30 14:30:00,493.67,494.86,492.53,494.19,15400.0,493.67,494.86,492.53,494.19,15400.0
2020-10-30 14:40:00,493.93,494.16,491.71,493.56,6635.0,493.93,494.16,491.71,493.56,6635.0
2020-10-30 14:50:00,493.45,493.75,492.07,493.09,12956.0,493.45,493.75,492.07,493.09,12956.0
2020-10-30 15:00:00,493.11,493.72,492.45,493.27,15534.0,493.11,493.72,492.45,493.27,15534.0
2020-10-30 15:10:00,492.99,495.07,492.67,494.02,16328.0,492.99,495.07,492.67,494.02,16328.0
2020-10-30 15:20:00,493.75,494.23,491.28,491.67,25005.0,493.75,494.23,491.28,491.67,25005.0
2020-10-30 15:30:00,491.48,492.21,489.89,490.81,34995.0,491.48,492.21,489.89,490.81,34995.0
2020-10-30 15:40:00,490.8,494.18,490.8,493.79,53048.0,490.8,494.18,490.8,493.79,53048.0
2020-10-30 15:50:00,493.99,498.16,493.51,498.06,203048.0,493.99,498.16,493.51,498.06,203048.0
2020-11-02 09:30:00,499.21,501.55,496.22,500.29,93668.0,499.21,501.55,496.22,500.29,93668.0
2020-11-02 09:40:00,500.96,503.5,499.54,503.16,45211.0,500.96,503.5,499.54,503.16,45211.0
2020-11-02 09:50:00,503.07,507.58,503.07,505.5,38541.0,503.07,507.58,503.07,505.5,38541.0
2020-11-02 10:00:00,505.5,506.75,502.09,502.84,38208.0,505.5,506.75,502.09,502.84,38208.0
2020-11-02 10:10:00,502.77,506.14,502.77,505.81,18056.0,502.77,506.14,502.77,505.81,18056.0
2020-11-02 10:20:00,505.96,505.96,501.82,502.74,12915.0,505.96,505.96,501.82,502.74,12915.0
2020-11-02 10:30:00,502.36,502.39,497.6,497.88,15011.0,502.36,502.39,497.6,497.88,15011.0
2020-11-02 10:40:00,497.89,498.75,495.5,498.7,53829.0,497.89,498.75,495.5,498.7,53829.0
2020-11-02 10:50:00,498.7,498.85,495.69,496.26,22882.0,498.7,498.85,495.69,496.26,22882.0
2020-11-02 11:00:00,496.15,496.58,494.23,494.75,10642.0,496.15,496.58,494.23,494.75,10642.0
2020-11-02 11:10:00,495.15,495.44,490.63,490.63,16500.0,495.15,495.44,490.63,490.63,16500.0
2020-11-02 11:20:00,490.63,491.22,489.24,489.85,26175.0,490.63,491.22,489.24,489.85,26175.0
2020-11-02 11:30:00,489.5,490.26,487.76,489.06,11653.0,489.5,490.26,487.76,489.06,11653.0
2020-11-02 11:40:00,488.95,490.27,488.18,489.3,17012.0,488.95,490.27,488.18,489.3,17012.0
2020-11-02 11:50:00,488.82,489.89,487.41,487.65,12933.0,488.82,489.89,487.41,487.65,12933.0
2020-11-02 12:00:00,487.7,488.11,486.28,486.97,19858.0,487.7,488.11,486.28,486.97,19858.0
2020-11-02 12:10:00,487.42,487.6,484.55,484.55,22284.0,487.42,487.6,484.55,484.55,22284.0
2020-11-02 12:20:00,484.24,487.22,484.01,486.98,16612.0,484.24,487.22,484.01,486.98,16612.0
2020-11-02 12:30:00,486.98,487.21,482.72,483.35,22129.0,486.98,487.21,482.72,483.35,22129.0
2020-11-02 12:40:00,483.34,483.34,480.61,481.55,38487.0,483.34,483.34,480.61,481.55,38487.0
2020-11-02 12:50:00,481.62,482.15,480.38,482.0,31648.0,481.62,482.15,480.38,482.0,31648.0
2020-11-02 13:00:00,481.69,482.15,478.9,479.29,27392.0,481.69,482.15,478.9,479.29,27392.0
2020-11-02 13:10:00,479.04,479.68,476.5,477.23,25620.0,479.04,479.68,476.5,477.23,25620.0
2020-11-02 13:20:00,477.23,479.17,476.8,478.51,22824.0,477.23,479.17,476.8,478.51,22824.0
2020-11-02 13:30:00,478.51,478.79,476.77,477.73,24668.0,478.51,478.79,476.77,477.73,24668.0
2020-11-02 13:40:00,477.74,478.89,477.61,477.7,24153.0,477.74,478.89,477.61,477.7,24153.0
2020-11-02 13:50:00,477.87,478.08,474.28,475.44,26188.0,477.87,478.08,474.28,475.44,26188.0
2020-11-02 14:00:00,475.44,476.43,474.66,475.61,38791.0,475.44,476.43,474.66,475.61,38791.0
2020-11-02 14:10:00,475.87,476.68,474.87,476.68,18706.0,475.87,476.68,474.87,476.68,18706.0
2020-11-02 14:20:00,476.4,477.67,476.02,476.5,26654.0,476.4,477.67,476.02,476.5,26654.0
2020-11-02 14:30:00,476.52,477.91,476.37,476.87,19026.0,476.52,477.91,476.37,476.87,19026.0
2020-11-02 14:40:00,476.6,478.63,476.16,478.12,19129.0,476.6,478.63,476.16,478.12,19129.0
2020-11-02 14:50:00,478.11,478.2,476.49,477.07,34922.0,478.11,478.2,476.49,477.07,34922.0
2020-11-02 15:00:00,477.08,477.73,475.77,476.92,43771.0,477.08,477.73,475.77,476.92,43771.0
2020-11-02 15:10:00,477.06,478.95,476.7,478.05,60712.0,477.06,478.95,476.7,478.05,60712.0
2020-11-02 15:20:00,478.13,478.34,475.28,475.9,43392.0,478.13,478.34,475.28,475.9,43392.0
2020-11-02 15:30:00,475.9,476.54,474.69,474.86,51149.0,475.9,476.54,474.69,474.86,51149.0
2020-11-02 15:40:00,474.94,478.05,474.3,477.38,28694.0,474.94,478.05,474.3,477.38,28694.0
2020-11-02 15:50:00,477.56,478.14,475.88,475.99,152104.0,477.56,478.14,475.88,475.99,152104.0
2020-11-03 09:30:00,477.61,478.0,472.01,473.71,63490.0,477.61,478.0,472.01,473.71,63490.0
2020-11-03 09:40:00,473.61,477.67,473.06,477.31,79801.0,473.61,477.67,473.06,477.31,79801.0
2020-11-03 09:50:00,477.84,479.7,476.7,479.7,35693.0,477.84,479.7,476.7,479.7,35693.0
2020-11-03 10:00:00,479.64,482.6,478.87,481.44,37452.0,479.64,482.6,478.87,481.44,37452.0
2020-11-03 10:10:00,481.46,482.41,480.44,482.41,63405.0,481.46,482.41,480.44,482.41,63405.0
2020-11-03 10:20:00,482.0,484.71,481.99,482.59,50232.0,482.0,484.71,481.99,482.59,50232.0
2020-11-03 10:30:00,483.15,483.43,478.74,478.74,27770.0,483.15,483.43,478.74,478.74,27770.0
2020-11-03 10:40:00,479.06,480.5,478.38,480.11,26599.0,479.06,480.5,478.38,480.11,26599.0
2020-11-03 10:50:00,480.06,480.57,478.0,480.1,22115.0,480.06,480.57,478.0,480.1,22115.0
2020-11-03 11:00:00,480.18,480.68,479.27,479.88,27837.0,480.18,480.68,479.27,479.88,27837.0
2020-11-03 11:10:00,480.16,480.16,477.97,479.97,27259.0,480.16,480.16,477.97,479.97,27259.0
2020-11-03 11:20:00,479.5,480.57,478.79,478.93,14241.0,479.5,480.57,478.79,478.93,14241.0
2020-11-03 11:30:00,479.32,481.44,479.32,480.81,17618.0,479.32,481.44,479.32,480.81,17618.0
2020-11-03 11:40:00,481.21,482.5,480.8,481.99,26192.0,481.21,482.5,480.8,481.99,26192.0
2020-11-03 11:50:00,481.5,481.71,479.37,480.28,23092.0,481.5,481.71,479.37,480.28,23092.0
2020-11-03 12:00:00,480.63,480.78,479.33,479.69,7795.0,480.63,480.78,479.33,479.69,7795.0
2020-11-03 12:10:00,479.64,480.48,479.12,480.48,9520.0,479.64,480.48,479.12,480.48,9520.0
2020-11-03 12:20:00,480.22,481.22,479.84,481.09,22446.0,480.22,481.22,479.84,481.09,22446.0
2020-11-03 12:30:00,481.29,481.29,479.48,480.03,12995.0,481.29,481.29,479.48,480.03,12995.0
2020-11-03 12:40:00,480.03,480.58,479.69,480.22,17970.0,480.03,480.58,479.69,480.22,17970.0
2020-11-03 12:50:00,480.15,480.15,479.0,479.41,14126.0,480.15,480.15,479.0,479.41,14126.0
2020-11-03 13:00:00,479.25,480.07,478.35,478.37,25230.0,479.25,480.07,478.35,478.37,25230.0
2020-11-03 13:10:00,478.77,478.93,476.97,477.43,15832.0,478.77,478.93,476.97,477.43,15832.0
2020-11-03 13:20:00,477.59,477.83,476.54,477.24,8872.0,477.59,477.83,476.54,477.24,8872.0
2020-11-03 13:30:00,477.4,477.98,476.1,477.25,20575.0,477.4,477.98,476.1,477.25,20575.0
2020-11-03 13:40:00,476.59,477.61,475.72,475.72,8820.0,476.59,477.61,475.72,475.72,8820.0
2020-11-03 13:50:00,475.86,476.24,474.24,474.73,14376.0,475.86,476.24,474.24,474.73,14376.0
2020-11-03 14:00:00,474.75,476.82,474.75,476.04,10232.0,474.75,476.82,474.75,476.04,10232.0
2020-11-03 14:10:00,476.29,479.55,476.29,479.14,14375.0,476.29,479.55,476.29,479.14,14375.0
2020-11-03 14:20:00,478.79,479.94,478.42,479.16,26794.0,478.79,479.94,478.42,479.16,26794.0
2020-11-03 14:30:00,479.48,479.98,478.68,479.51,30169.0,479.48,479.98,478.68,479.51,30169.0
2020-11-03 14:40:00,479.57,479.98,479.05,479.59,18009.0,479.57,479.98,479.05,479.59,18009.0
2020-11-03 14:50:00,479.4,479.83,479.16,479.82,6239.0,479.4,479.83,479.16,479.82,6239.0
2020-11-03 15:00:00,479.59,479.59,478.47,478.88,9605.0,479.59,479.59,478.47,478.88,9605.0
2020-11-03 15:10:00,478.93,479.18,478.27,478.61,8132.0,478.93,479.18,478.27,478.61,8132.0
2020-11-03 15:20:00,479.0,481.71,478.65,481.2,64555.0,479.0,481.71,478.65,481.2,64555.0
2020-11-03 15:30:00,480.98,481.82,480.27,480.29,57738.0,480.98,481.82,480.27,480.29,57738.0
2020-11-03 15:40:00,480.39,481.79,480.16,481.22,68748.0,480.39,481.79,480.16,481.22,68748.0
2020-11-03 15:50:00,481.05,482.57,479.46,479.46,104818.0,481.05,482.57,479.46,479.46,104818.0
2020-11-04 09:30:00,506.35,511.54,501.0,507.87,253618.0,506.35,511.54,501.0,507.87,253618.0
2020-11-04 09:40:00,508.02,508.06,501.32,503.41,83238.0,508.02,508.06,501.32,503.41,83238.0
2020-11-04 09:50:00,504.08,507.96,502.35,507.96,51641.0,504.08,507.96,502.35,507.96,51641.0
2020-11-04 10:00:00,507.98,512.0,506.0,511.54,61555.0,507.98,512.0,506.0,511.54,61555.0
2020-11-04 10:10:00,511.6,513.23,510.26,512.19,39892.0,511.6,513.23,510.26,512.19,39892.0
2020-11-04 10:20:00,512.65,514.88,512.42,513.22,52532.0,512.65,514.88,512.42,513.22,52532.0
2020-11-04 10:30:00,513.65,514.05,508.31,508.44,31042.0,513.65,514.05,508.31,508.44,31042.0
2020-11-04 10:40:00,508.64,510.4,508.27,509.0,24810.0,508.64,510.4,508.27,509.0,24810.0
2020-11-04 10:50:00,509.28,512.31,508.64,511.48,26256.0,509.28,512.31,508.64,511.48,26256.0
2020-11-04 11:00:00,511.8,513.88,511.1,511.4,25806.0,511.8,513.88,511.1,511.4,25806.0
2020-11-04 11:10:00,511.58,512.12,510.28,511.82,18387.0,511.58,512.12,510.28,511.82,18387.0
2020-11-04 11:20:00,511.31,512.85,510.74,511.54,30391.0,511.31,512.85,510.74,511.54,30391.0
2020-11-04 11:30:00,511.6,513.12,510.91,511.13,23052.0,511.6,513.12,510.91,511.13,23052.0
2020-11-04 11:40:00,511.12,512.86,511.04,512.75,19345.0,511.12,512.86,511.04,512.75,19345.0
2020-11-04 11:50:00,512.76,513.12,511.18,512.56,23065.0,512.76,513.12,511.18,512.56,23065.0
2020-11-04 12:00:00,512.8,513.32,512.01,512.77,25130.0,512.8,513.32,512.01,512.77,25130.0
2020-11-04 12:10:00,512.64,514.82,512.37,513.97,27448.0,512.64,514.82,512.37,513.97,27448.0
2020-11-04 12:20:00,513.96,515.0,513.38,514.68,17249.0,513.96,515.0,513.38,514.68,17249.0
2020-11-04 12:30:00,514.7,515.62,514.14,514.61,22679.0,514.7,515.62,514.14,514.61,22679.0
2020-11-04 12:40:00,514.83,516.06,514.59,515.14,12883.0,514.83,516.06,514.59,515.14,12883.0
2020-11-04 12:50:00,515.44,516.24,514.89,515.64,13636.0,515.44,516.24,514.89,515.64,13636.0
2020-11-04 13:00:00,515.71,515.86,512.69,513.78,17839.0,515.71,515.86,512.69,513.78,17839.0
2020-11-04 13:10:00,513.59,514.1,512.96,513.89,10343.0,513.59,514.1,512.96,513.89,10343.0
2020-11-04 13:20:00,514.19,514.19,512.64,513.65,11714.0,514.19,514.19,512.64,513.65,11714.0
2020-11-04 13:30:00,513.27,516.4,513.16,515.8,11245.0,513.27,516.4,513.16,515.8,11245.0
2020-11-04 13:40:00,515.52,515.52,511.61,511.89,11036.0,515.52,515.52,511.61,511.89,11036.0
2020-11-04 13:50:00,511.5,514.03,511.5,513.22,9709.0,511.5,514.03,511.5,513.22,9709.0
2020-11-04 14:00:00,512.82,515.33,512.51,515.33,21067.0,512.82,515.33,512.51,515.33,21067.0
2020-11-04 14:10:00,515.36,516.43,515.17,516.09,12795.0,515.36,516.43,515.17,516.09,12795.0
2020-11-04 14:20:00,516.22,518.23,516.07,516.39,11965.0,516.22,518.23,516.07,516.39,11965.0
2020-11-04 14:30:00,516.8,517.0,515.81,516.0,16744.0,516.8,517.0,515.81,516.0,16744.0
2020-11-04 14:40:00,516.12,516.3,514.23,515.32,13667.0,516.12,516.3,514.23,515.32,13667.0
2020-11-04 14:50:00,515.43,516.26,514.95,515.37,16106.0,515.43,516.26,514.95,515.37,16106.0
2020-11-04 15:00:00,515.64,516.27,513.6,515.31,21025.0,515.64,516.27,513.6,515.31,21025.0
2020-11-04 15:10:00,514.99,515.63,512.88,512.88,23976.0,514.99,515.63,512.88,512.88,23976.0
2020-11-04 15:20:00,513.12,514.73,512.8,513.27,20045.0,513.12,514.73,512.8,513.27,20045.0
2020-11-04 15:30:00,513.25,513.59,511.69,512.61,26477.0,513.25,513.59,511.69,512.61,26477.0
2020-11-04 15:40:00,512.41,512.78,510.85,511.46,42711.0,512.41,512.78,510.85,511.46,42711.0
2020-11-04 15:50:00,511.24,514.56,511.09,513.58,86707.0,511.24,514.56,511.09,513.58,86707.0
2020-11-05 09:30:00,523.31,526.52,520.61,525.46,83201.0,523.31,526.52,520.61,525.46,83201.0
2020-11-05 09:40:00,525.46,525.46,520.49,522.85,19376.0,525.46,525.46,520.49,522.85,19376.0
2020-11-05 09:50:00,523.57,526.75,523.01,525.9,26907.0,523.57,526.75,523.01,525.9,26907.0
2020-11-05 10:00:00,525.95,531.94,525.86,531.94,29427.0,525.95,531.94,525.86,531.94,29427.0
2020-11-05 10:10:00,532.26,532.9,529.0,531.17,27804.0,532.26,532.9,529.0,531.17,27804.0
2020-11-05 10:20:00,531.0,531.35,526.19,527.83,24552.0,531.0,531.35,526.19,527.83,24552.0
2020-11-05 10:30:00,527.66,529.64,527.55,528.71,14417.0,527.66,529.64,527.55,528.71,14417.0
2020-11-05 10:40:00,528.71,529.43,526.3,528.6,12452.0,528.71,529.43,526.3,528.6,12452.0
2020-11-05 10:50:00,528.85,532.9,528.68,532.64,19372.0,528.85,532.9,528.68,532.64,19372.0
2020-11-05 11:00:00,532.0,532.93,529.7,530.13,16642.0,532.0,532.93,529.7,530.13,16642.0
2020-11-05 11:10:00,529.95,530.67,528.15,530.03,12902.0,529.95,530.67,528.15,530.03,12902.0
2020-11-05 11:20:00,530.3,532.28,530.11,531.9,6710.0,530.3,532.28,530.11,531.9,6710.0
2020-11-05 11:30:00,532.47,533.04,530.43,531.3,8604.0,532.47,533.04,530.43,531.3,8604.0
2020-11-05 11:40:00,531.37,531.43,529.6,530.26,7492.0,531.37,531.43,529.6,530.26,7492.0
2020-11-05 11:50:00,530.47,530.47,528.8,529.8,3755.0,530.47,530.47,528.8,529.8,3755.0
2020-11-05 12:00:00,529.99,531.95,529.99,531.95,5895.0,529.99,531.95,529.99,531.95,5895.0
2020-11-05 12:10:00,531.95,532.49,529.76,529.76,11616.0,531.95,532.49,529.76,529.76,11616.0
2020-11-05 12:20:00,529.97,529.97,528.39,528.48,6850.0,529.97,529.97,528.39,528.48,6850.0
2020-11-05 12:30:00,528.77,529.55,527.66,529.55,4819.0,528.77,529.55,527.66,529.55,4819.0
2020-11-05 12:40:00,529.39,530.7,529.03,530.67,3457.0,529.39,530.7,529.03,530.67,3457.0
2020-11-05 12:50:00,531.01,531.36,530.46,530.63,3929.0,531.01,531.36,530.46,530.63,3929.0
2020-11-05 13:00:00,530.85,532.08,530.48,531.98,4918.0,530.85,532.08,530.48,531.98,4918.0
2020-11-05 13:10:00,532.22,533.0,530.92,531.63,12011.0,532.22,533.0,530.92,531.63,12011.0
2020-11-05 13:20:00,531.5,532.29,530.7,530.89,6659.0,531.5,532.29,530.7,530.89,6659.0
2020-11-05 13:30:00,531.33,531.46,530.21,531.12,7216.0,531.33,531.46,530.21,531.12,7216.0
2020-11-05 13:40:00,531.25,532.21,531.14,531.8,8436.0,531.25,532.21,531.14,531.8,8436.0
2020-11-05 13:50:00,531.88,532.24,531.34,531.7,5251.0,531.88,532.24,531.34,531.7,5251.0
2020-11-05 14:00:00,532.53,532.53,530.39,531.24,6241.0,532.53,532.53,530.39,531.24,6241.0
2020-11-05 14:10:00,531.31,531.81,530.82,531.65,7422.0,531.31,531.81,530.82,531.65,7422.0
2020-11-05 14:20:00,531.45,532.34,531.22,532.34,5753.0,531.45,532.34,531.22,532.34,5753.0
2020-11-05 14:30:00,532.07,532.36,531.16,532.27,9344.0,532.07,532.36,531.16,532.27,9344.0
2020-11-05 14:40:00,532.48,533.12,532.03,532.05,10876.0,532.48,533.12,532.03,532.05,10876.0
2020-11-05 14:50:00,531.72,533.15,531.6,533.09,7380.0,531.72,533.15,531.6,533.09,7380.0
2020-11-05 15:00:00,533.48,533.84,532.0,532.33,8847.0,533.48,533.84,532.0,532.33,8847.0
2020-11-05 15:10:00,532.54,532.81,530.77,531.79,10681.0,532.54,532.81,530.77,531.79,10681.0
2020-11-05 15:20:00,531.74,532.59,531.73,532.31,10429.0,531.74,532.59,531.73,532.31,10429.0
2020-11-05 15:30:00,532.38,532.41,530.2,530.76,10228.0,532.38,532.41,530.2,530.76,10228.0
2020-11-05 15:40:00,530.99,531.61,529.22,530.5,16486.0,530.99,531.61,529.22,530.5,16486.0
2020-11-05 15:50:00,530.31,532.43,530.31,531.09,54020.0,530.31,532.43,530.31,531.09,54020.0
2020-11-06 09:30:00,529.53,529.57,520.0,520.0,42961.0,529.53,529.57,520.0,520.0,42961.0
2020-11-06 09:40:00,519.86,521.37,519.0,520.89,21076.0,519.86,521.37,519.0,520.89,21076.0
2020-11-06 09:50:00,520.69,522.75,519.71,519.72,12088.0,520.69,522.75,519.71,519.72,12088.0
2020-11-06 10:00:00,520.24,523.96,519.98,522.99,10044.0,520.24,523.96,519.98,522.99,10044.0
2020-11-06 10:10:00,523.74,525.5,523.59,525.38,6004.0,523.74,525.5,523.59,525.38,6004.0
2020-11-06 10:20:00,525.32,528.44,524.31,527.99,10005.0,525.32,528.44,524.31,527.99,10005.0
2020-11-06 10:30:00,527.99,529.73,527.58,528.69,8283.0,527.99,529.73,527.58,528.69,8283.0
2020-11-06 10:40:00,528.44,529.49,528.35,529.19,4445.0,528.44,529.49,528.35,529.19,4445.0
2020-11-06 10:50:00,529.46,530.71,528.03,528.03,11923.0,529.46,530.71,528.03,528.03,11923.0
2020-11-06 11:00:00,528.33,533.59,528.0,533.48,12930.0,528.33,533.59,528.0,533.48,12930.0
2020-11-06 11:10:00,533.26,533.55,530.62,532.65,6004.0,533.26,533.55,530.62,532.65,6004.0
2020-11-06 11:20:00,532.02,533.29,531.24,532.33,7011.0,532.02,533.29,531.24,532.33,7011.0
2020-11-06 11:30:00,533.22,534.42,532.68,534.3,9906.0,533.22,534.42,532.68,534.3,9906.0
2020-11-06 11:40:00,534.63,535.0,532.97,534.09,14624.0,534.63,535.0,532.97,534.09,14624.0
2020-11-06 11:50:00,534.5,535.66,532.35,534.3,8578.0,534.5,535.66,532.35,534.3,8578.0
2020-11-06 12:00:00,534.55,535.85,534.3,534.79,7606.0,534.55,535.85,534.3,534.79,7606.0
2020-11-06 12:10:00,534.43,535.38,532.84,533.91,4322.0,534.43,535.38,532.84,533.91,4322.0
2020-11-06 12:20:00,533.62,534.63,533.36,533.37,4349.0,533.62,534.63,533.36,533.37,4349.0
2020-11-06 12:30:00,533.73,534.15,531.72,531.87,7990.0,533.73,534.15,531.72,531.87,7990.0
2020-11-06 12:40:00,532.42,533.24,531.65,533.23,4429.0,532.42,533.24,531.65,533.23,4429.0
2020-11-06 12:50:00,533.06,534.51,533.05,534.38,4485.0,533.06,534.51,533.05,534.38,4485.0
2020-11-06 13:00:00,534.62,536.1,534.61,536.09,6107.0,534.62,536.1,534.61,536.09,6107.0
2020-11-06 13:10:00,536.32,536.79,535.39,535.39,4718.0,536.32,536.79,535.39,535.39,4718.0
2020-11-06 13:20:00,534.92,535.97,534.92,535.56,2435.0,534.92,535.97,534.92,535.56,2435.0
2020-11-06 13:30:00,535.79,536.95,535.68,536.78,4599.0,535.79,536.95,535.68,536.78,4599.0
2020-11-06 13:40:00,536.76,537.24,535.64,536.09,4612.0,536.76,537.24,535.64,536.09,4612.0
2020-11-06 13:50:00,536.51,537.06,535.61,537.06,3611.0,536.51,537.06,535.61,537.06,3611.0
2020-11-06 14:00:00,536.74,537.48,536.28,537.04,8455.0,536.74,537.48,536.28,537.04,8455.0
2020-11-06 14:10:00,537.1,537.39,536.54,537.06,3952.0,537.1,537.39,536.54,537.06,3952.0
2020-11-06 14:20:00,536.53,536.73,535.92,536.5,7419.0,536.53,536.73,535.92,536.5,7419.0
2020-11-06 14:30:00,536.48,537.53,536.48,536.94,4420.0,536.48,537.53,536.48,536.94,4420.0
2020-11-06 14:40:00,536.61,537.0,535.2,535.5,3152.0,536.61,537.0,535.2,535.5,3152.0
2020-11-06 14:50:00,535.64,536.36,535.0,536.0,5320.0,535.64,536.36,535.0,536.0,5320.0
2020-11-06 15:00:00,535.93,535.95,534.25,535.75,5222.0,535.93,535.95,534.25,535.75,5222.0
2020-11-06 15:10:00,535.51,536.34,534.73,534.73,10438.0,535.51,536.34,534.73,534.73,10438.0
2020-11-06 15:20:00,535.12,536.49,534.23,535.78,8855.0,535.12,536.49,534.23,535.78,8855.0
2020-11-06 15:30:00,535.54,536.63,534.65,535.79,13824.0,535.54,536.63,534.65,535.79,13824.0
2020-11-06 15:40:00,535.87,536.8,535.74,536.19,17003.0,535.87,536.8,535.74,536.19,17003.0
2020-11-06 15:50:00,536.3,536.81,534.45,534.92,39734.0,536.3,536.81,534.45,534.92,39734.0
2020-11-09 09:30:00,509.65,514.29,502.78,507.42,148856.0,509.65,514.29,502.78,507.42,148856.0
2020-11-09 09:40:00,506.9,516.27,505.54,514.61,65084.0,506.9,516.27,505.54,514.61,65084.0
2020-11-09 09:50:00,514.92,515.99,510.41,512.73,60987.0,514.92,515.99,510.41,512.73,60987.0
2020-11-09 10:00:00,512.52,514.97,510.92,512.29,86036.0,512.52,514.97,510.92,512.29,86036.0
2020-11-09 10:10:00,511.76,518.32,510.82,518.32,66071.0,511.76,518.32,510.82,518.32,66071.0
2020-11-09 10:20:00,517.4,521.85,516.92,518.77,49529.0,517.4,521.85,516.92,518.77,49529.0
2020-11-09 10:30:00,518.1,522.29,518.1,519.99,39112.0,518.1,522.29,518.1,519.99,39112.0
2020-11-09 10:40:00,520.24,522.23,519.53,521.22,85431.0,520.24,522.23,519.53,521.22,85431.0
2020-11-09 10:50:00,520.77,524.35,519.0,524.12,21799.0,520.77,524.35,519.0,524.12,21799.0
2020-11-09 11:00:00,524.27,524.37,520.04,523.05,30691.0,524.27,524.37,520.04,523.05,30691.0
2020-11-09 11:10:00,523.0,525.74,521.67,525.74,14677.0,523.0,525.74,521.67,525.74,14677.0
2020-11-09 11:20:00,526.31,528.0,524.14,527.73,9934.0,526.31,528.0,524.14,527.73,9934.0
2020-11-09 11:30:00,527.01,528.21,525.65,526.77,10790.0,527.01,528.21,525.65,526.77,10790.0
2020-11-09 11:40:00,527.23,527.23,524.6,525.26,10671.0,527.23,527.23,524.6,525.26,10671.0
2020-11-09 11:50:00,524.69,526.42,523.72,525.59,14337.0,524.69,526.42,523.72,525.59,14337.0
2020-11-09 12:00:00,526.37,527.16,524.49,525.0,17446.0,526.37,527.16,524.49,525.0,17446.0
2020-11-09 12:10:00,525.01,525.01,522.31,523.62,28930.0,525.01,525.01,522.31,523.62,28930.0
2020-11-09 12:20:00,523.25,525.5,522.77,524.25,21070.0,523.25,525.5,522.77,524.25,21070.0
2020-11-09 12:30:00,523.91,525.13,523.91,524.8,11453.0,523.91,525.13,523.91,524.8,11453.0
2020-11-09 12:40:00,524.74,525.83,523.26,523.47,14519.0,524.74,525.83,523.26,523.47,14519.0
2020-11-09 12:50:00,523.77,524.19,521.99,524.19,6477.0,523.77,524.19,521.99,524.19,6477.0
2020-11-09 13:00:00,523.96,525.47,522.86,524.25,14522.0,523.96,525.47,522.86,524.25,14522.0
2020-11-09 13:10:00,524.25,524.64,522.1,522.5,16670.0,524.25,524.64,522.1,522.5,16670.0
2020-11-09 13:20:00,522.47,523.36,521.35,521.67,12960.0,522.47,523.36,521.35,521.67,12960.0
2020-11-09 13:30:00,522.13,522.14,519.74,521.01,19346.0,522.13,522.14,519.74,521.01,19346.0
2020-11-09 13:40:00,520.63,521.46,519.47,520.6,13241.0,520.63,521.46,519.47,520.6,13241.0
2020-11-09 13:50:00,521.24,521.41,519.19,520.77,19259.0,521.24,521.41,519.19,520.77,19259.0
2020-11-09 14:00:00,520.48,520.64,518.31,518.42,16118.0,520.48,520.64,518.31,518.42,16118.0
2020-11-09 14:10:00,518.5,518.97,516.39,516.39,12904.0,518.5,518.97,516.39,516.39,12904.0
2020-11-09 14:20:00,516.84,517.27,513.12,513.44,32196.0,516.84,517.27,513.12,513.44,32196.0
2020-11-09 14:30:00,513.11,513.53,511.18,512.38,19839.0,513.11,513.53,511.18,512.38,19839.0
2020-11-09 14:40:00,512.16,514.69,512.16,514.11,31490.0,512.16,514.69,512.16,514.11,31490.0
2020-11-09 14:50:00,513.75,513.9,511.91,513.72,15908.0,513.75,513.9,511.91,513.72,15908.0
2020-11-09 15:00:00,513.63,517.63,513.44,517.29,23420.0,513.63,517.63,513.44,517.29,23420.0
2020-11-09 15:10:00,516.79,517.32,515.09,515.09,16233.0,516.79,517.32,515.09,515.09,16233.0
2020-11-09 15:20:00,514.67,514.72,511.69,512.0,34486.0,514.67,514.72,511.69,512.0,34486.0
2020-11-09 15:30:00,512.34,513.89,509.7,511.82,42279.0,512.34,513.89,509.7,511.82,42279.0
2020-11-09 15:40:00,511.56,512.02,507.29,507.59,63864.0,511.56,512.02,507.29,507.59,63864.0
2020-11-09 15:50:00,507.09,507.28,500.79,501.96,142528.0,507.09,507.28,500.79,501.96,142528.0
2020-11-10 09:30:00,495.53,499.68,491.42,491.67,68906.0,495.53,499.68,491.42,491.67,68906.0
2020-11-10 09:40:00,491.81,493.59,484.03,487.31,56935.0,491.81,493.59,484.03,487.31,56935.0
2020-11-10 09:50:00,488.15,490.29,486.5,488.43,26117.0,488.15,490.29,486.5,488.43,26117.0
2020-11-10 10:00:00,488.16,488.77,485.44,487.7,17522.0,488.16,488.77,485.44,487.7,17522.0
2020-11-10 10:10:00,488.09,488.35,481.39,482.87,35024.0,488.09,488.35,481.39,482.87,35024.0
2020-11-10 10:20:00,482.29,483.15,475.25,476.63,40072.0,482.29,483.15,475.25,476.63,40072.0
2020-11-10 10:30:00,476.78,479.77,475.19,475.2,33763.0,476.78,479.77,475.19,475.2,33763.0
2020-11-10 10:40:00,475.63,477.33,472.01,476.86,43363.0,475.63,477.33,472.01,476.86,43363.0
2020-11-10 10:50:00,476.81,478.26,475.01,475.6,74902.0,476.81,478.26,475.01,475.6,74902.0
2020-11-10 11:00:00,475.4,479.68,475.09,479.42,33953.0,475.4,479.68,475.09,479.42,33953.0
2020-11-10 11:10:00,479.44,482.08,476.09,477.03,38199.0,479.44,482.08,476.09,477.03,38199.0
2020-11-10 11:20:00,477.4,478.27,475.19,477.61,70637.0,477.4,478.27,475.19,477.61,70637.0
2020-11-10 11:30:00,477.97,480.38,475.53,479.4,100644.0,477.97,480.38,475.53,479.4,100644.0
2020-11-10 11:40:00,479.81,483.54,479.62,482.62,56624.0,479.81,483.54,479.62,482.62,56624.0
2020-11-10 11:50:00,483.13,483.21,480.47,482.28,69663.0,483.13,483.21,480.47,482.28,69663.0
2020-11-10 12:00:00,482.27,488.72,482.13,488.04,29814.0,482.27,488.72,482.13,488.04,29814.0
2020-11-10 12:10:00,487.56,488.72,484.92,485.84,15302.0,487.56,488.72,484.92,485.84,15302.0
2020-11-10 12:20:00,486.09,486.19,483.68,484.38,22114.0,486.09,486.19,483.68,484.38,22114.0
2020-11-10 12:30:00,484.39,487.04,484.39,485.25,35021.0,484.39,487.04,484.39,485.25,35021.0
2020-11-10 12:40:00,485.37,486.47,485.0,485.09,22138.0,485.37,486.47,485.0,485.09,22138.0
2020-11-10 12:50:00,485.02,486.0,484.03,484.48,15057.0,485.02,486.0,484.03,484.48,15057.0
2020-11-10 13:00:00,485.06,486.0,484.19,484.26,16097.0,485.06,486.0,484.19,484.26,16097.0
2020-11-10 13:10:00,484.39,484.39,481.14,482.61,17896.0,484.39,484.39,481.14,482.61,17896.0
2020-11-10 13:20:00,482.81,483.0,480.32,480.66,33373.0,482.81,483.0,480.32,480.66,33373.0
2020-11-10 13:30:00,480.74,481.3,478.08,481.06,22914.0,480.74,481.3,478.08,481.06,22914.0
2020-11-10 13:40:00,480.86,482.52,480.63,481.6,22711.0,480.86,482.52,480.63,481.6,22711.0
2020-11-10 13:50:00,481.7,483.5,481.19,481.37,16434.0,481.7,483.5,481.19,481.37,16434.0
2020-11-10 14:00:00,481.57,483.33,481.16,482.01,18554.0,481.57,483.33,481.16,482.01,18554.0
2020-11-10 14:10:00,482.02,482.04,480.34,481.47,21131.0,482.02,482.04,480.34,481.47,21131.0
2020-11-10 14:20:00,481.49,481.8,478.51,479.72,22236.0,481.49,481.8,478.51,479.72,22236.0
2020-11-10 14:30:00,479.8,481.7,478.98,481.19,16415.0,479.8,481.7,478.98,481.19,16415.0
2020-11-10 14:40:00,481.31,482.27,479.79,479.79,21062.0,481.31,482.27,479.79,479.79,21062.0
2020-11-10 14:50:00,480.03,482.06,479.74,480.74,19626.0,480.03,482.06,479.74,480.74,19626.0
2020-11-10 15:00:00,480.26,481.18,478.04,478.97,14597.0,480.26,481.18,478.04,478.97,14597.0
2020-11-10 15:10:00,478.71,481.15,478.54,481.15,21696.0,478.71,481.15,478.54,481.15,21696.0
2020-11-10 15:20:00,481.05,483.5,480.18,481.96,27646.0,481.05,483.5,480.18,481.96,27646.0
2020-11-10 15:30:00,481.79,482.46,479.0,479.0,41074.0,481.79,482.46,479.0,479.0,41074.0
2020-11-10 15:40:00,479.0,481.87,478.97,479.88,45827.0,479.0,481.87,478.97,479.88,45827.0
2020-11-10 15:50:00,480.4,482.2,479.51,481.4,134674.0,480.4,482.2,479.51,481.4,134674.0
2020-11-11 09:30:00,493.71,498.95,489.55,498.62,94993.0,493.71,498.95,489.55,498.62,94993.0
2020-11-11 09:40:00,498.84,503.93,496.95,502.52,73432.0,498.84,503.93,496.95,502.52,73432.0
2020-11-11 09:50:00,503.11,505.86,502.11,505.0,61091.0,503.11,505.86,502.11,505.0,61091.0
2020-11-11 10:00:00,505.52,507.05,503.83,506.47,46358.0,505.52,507.05,503.83,506.47,46358.0
2020-11-11 10:10:00,506.66,507.73,504.42,506.26,70836.0,506.66,507.73,504.42,506.26,70836.0
2020-11-11 10:20:00,506.35,507.61,505.42,507.07,23354.0,506.35,507.61,505.42,507.07,23354.0
2020-11-11 10:30:00,508.0,508.06,504.38,505.95,29915.0,508.0,508.06,504.38,505.95,29915.0
2020-11-11 10:40:00,505.95,506.24,502.7,503.79,49465.0,505.95,506.24,502.7,503.79,49465.0
2020-11-11 10:50:00,503.91,505.75,503.39,505.67,14729.0,503.91,505.75,503.39,505.67,14729.0
2020-11-11 11:00:00,505.65,505.87,504.33,505.16,19210.0,505.65,505.87,504.33,505.16,19210.0
2020-11-11 11:10:00,505.41,506.47,504.8,506.21,15092.0,505.41,506.47,504.8,506.21,15092.0
2020-11-11 11:20:00,506.26,506.52,504.77,505.15,12170.0,506.26,506.52,504.77,505.15,12170.0
2020-11-11 11:30:00,505.19,505.63,503.2,504.12,16507.0,505.19,505.63,503.2,504.12,16507.0
2020-11-11 11:40:00,504.26,506.45,503.53,506.31,9246.0,504.26,506.45,503.53,506.31,9246.0
2020-11-11 11:50:00,506.15,507.09,505.44,507.04,13509.0,506.15,507.09,505.44,507.04,13509.0
2020-11-11 12:00:00,506.84,507.17,505.59,506.94,16664.0,506.84,507.17,505.59,506.94,16664.0
2020-11-11 12:10:00,507.15,507.47,504.63,505.18,12291.0,507.15,507.47,504.63,505.18,12291.0
2020-11-11 12:20:00,505.59,505.65,504.1,504.27,10605.0,505.59,505.65,504.1,504.27,10605.0
2020-11-11 12:30:00,504.28,504.78,503.3,503.82,11656.0,504.28,504.78,503.3,503.82,11656.0
2020-11-11 12:40:00,504.04,504.26,503.33,503.35,9250.0,504.04,504.26,503.33,503.35,9250.0
2020-11-11 12:50:00,503.35,503.5,501.93,502.63,9207.0,503.35,503.5,501.93,502.63,9207.0
2020-11-11 13:00:00,502.66,503.56,502.33,503.17,9224.0,502.66,503.56,502.33,503.17,9224.0
2020-11-11 13:10:00,503.31,504.66,503.13,504.21,11252.0,503.31,504.66,503.13,504.21,11252.0
2020-11-11 13:20:00,503.83,504.44,502.88,503.36,8593.0,503.83,504.44,502.88,503.36,8593.0
2020-11-11 13:30:00,503.37,504.0,502.98,503.83,13588.0,503.37,504.0,502.98,503.83,13588.0
2020-11-11 13:40:00,503.84,504.15,502.78,502.87,7750.0,503.84,504.15,502.78,502.87,7750.0
2020-11-11 13:50:00,502.97,504.6,502.8,503.5,10334.0,502.97,504.6,502.8,503.5,10334.0
2020-11-11 14:00:00,503.71,505.65,503.57,504.54,15546.0,503.71,505.65,503.57,504.54,15546.0
2020-11-11 14:10:00,504.86,505.08,503.59,503.61,11055.0,504.86,505.08,503.59,503.61,11055.0
2020-11-11 14:20:00,503.64,504.39,502.16,502.2,9133.0,503.64,504.39,502.16,502.2,9133.0
2020-11-11 14:30:00,502.19,502.64,501.75,502.11,12770.0,502.19,502.64,501.75,502.11,12770.0
2020-11-11 14:40:00,501.86,502.46,500.15,500.9,13612.0,501.86,502.46,500.15,500.9,13612.0
2020-11-11 14:50:00,500.65,501.18,500.0,500.0,12333.0,500.65,501.18,500.0,500.0,12333.0
2020-11-11 15:00:00,500.24,501.54,500.24,501.49,10188.0,500.24,501.54,500.24,501.49,10188.0
2020-11-11 15:10:00,501.47,502.02,500.73,501.12,10052.0,501.47,502.02,500.73,501.12,10052.0
2020-11-11 15:20:00,501.1,501.43,499.72,500.79,14811.0,501.1,501.43,499.72,500.79,14811.0
2020-11-11 15:30:00,500.8,501.16,499.45,500.36,25558.0,500.8,501.16,499.45,500.36,25558.0
2020-11-11 15:40:00,500.46,504.51,499.46,503.99,46047.0,500.46,504.51,499.46,503.99,46047.0
2020-11-11 15:50:00,503.95,503.95,501.89,503.5,56749.0,503.95,503.95,501.89,503.5,56749.0
2020-11-12 09:30:00,520.45,523.9,516.67,522.79,146683.0,520.45,523.9,516.67,522.79,146683.0
2020-11-12 09:40:00,522.5,522.99,516.88,519.11,70375.0,522.5,522.99,516.88,519.11,70375.0
2020-11-12 09:50:00,519.2,524.66,519.2,523.82,38965.0,519.2,524.66,519.2,523.82,38965.0
2020-11-12 10:00:00,524.21,525.01,519.8,520.42,47123.0,524.21,525.01,519.8,520.42,47123.0
2020-11-12 10:10:00,520.63,522.71,519.25,520.26,19029.0,520.63,522.71,519.25,520.26,19029.0
2020-11-12 10:20:00,520.26,521.35,519.01,519.88,15572.0,520.26,521.35,519.01,519.88,15572.0
2020-11-12 10:30:00,519.75,523.16,519.55,522.51,15125.0,519.75,523.16,519.55,522.51,15125.0
2020-11-12 10:40:00,522.5,522.7,519.87,520.13,14317.0,522.5,522.7,519.87,520.13,14317.0
2020-11-12 10:50:00,520.38,520.46,517.71,517.88,29374.0,520.38,520.46,517.71,517.88,29374.0
2020-11-12 11:00:00,517.83,520.39,517.66,517.79,19936.0,517.83,520.39,517.66,517.79,19936.0
2020-11-12 11:10:00,517.82,517.82,515.0,517.11,22852.0,517.82,517.82,515.0,517.11,22852.0
2020-11-12 11:20:00,517.28,517.44,515.2,515.55,14302.0,517.28,517.44,515.2,515.55,14302.0
2020-11-12 11:30:00,515.55,515.64,513.45,513.6,14045.0,515.55,515.64,513.45,513.6,14045.0
2020-11-12 11:40:00,513.59,513.9,512.67,512.9,16083.0,513.59,513.9,512.67,512.9,16083.0
2020-11-12 11:50:00,513.13,514.85,512.92,514.64,17359.0,513.13,514.85,512.92,514.64,17359.0
2020-11-12 12:00:00,514.88,515.02,513.44,513.98,14001.0,514.88,515.02,513.44,513.98,14001.0
2020-11-12 12:10:00,513.94,514.93,513.94,514.36,6670.0,513.94,514.93,513.94,514.36,6670.0
2020-11-12 12:20:00,514.34,514.83,512.56,512.71,13921.0,514.34,514.83,512.56,512.71,13921.0
2020-11-12 12:30:00,512.95,513.74,512.5,512.8,10387.0,512.95,513.74,512.5,512.8,10387.0
2020-11-12 12:40:00,512.59,512.59,509.27,509.78,14599.0,512.59,512.59,509.27,509.78,14599.0
2020-11-12 12:50:00,509.78,510.28,508.36,510.28,11573.0,509.78,510.28,508.36,510.28,11573.0
2020-11-12 13:00:00,509.75,510.07,508.23,509.53,11574.0,509.75,510.07,508.23,509.53,11574.0
2020-11-12 13:10:00,509.8,510.18,508.48,509.09,15717.0,509.8,510.18,508.48,509.09,15717.0
2020-11-12 13:20:00,508.79,509.4,507.61,507.7,20236.0,508.79,509.4,507.61,507.7,20236.0
2020-11-12 13:30:00,507.5,508.6,506.37,508.36,17479.0,507.5,508.6,506.37,508.36,17479.0
2020-11-12 13:40:00,508.36,509.36,506.68,507.27,18204.0,508.36,509.36,506.68,507.27,18204.0
2020-11-12 13:50:00,507.09,509.42,507.09,509.38,9154.0,507.09,509.42,507.09,509.38,9154.0
2020-11-12 14:00:00,509.52,511.1,508.37,508.37,14254.0,509.52,511.1,508.37,508.37,14254.0
2020-11-12 14:10:00,508.64,508.75,506.62,507.37,10349.0,508.64,508.75,506.62,507.37,10349.0
2020-11-12 14:20:00,507.38,508.93,506.78,507.91,19256.0,507.38,508.93,506.78,507.91,19256.0
2020-11-12 14:30:00,507.83,509.12,507.0,508.5,37889.0,507.83,509.12,507.0,508.5,37889.0
2020-11-12 14:40:00,508.28,508.28,507.0,507.5,20275.0,508.28,508.28,507.0,507.5,20275.0
2020-11-12 14:50:00,507.81,508.78,507.58,508.22,7713.0,507.81,508.78,507.58,508.22,7713.0
2020-11-12 15:00:00,508.05,508.26,506.79,507.61,10274.0,508.05,508.26,506.79,507.61,10274.0
2020-11-12 15:10:00,508.22,510.76,507.68,510.31,14775.0,508.22,510.76,507.68,510.31,14775.0
2020-11-12 15:20:00,510.3,511.03,509.5,510.77,24982.0,510.3,511.03,509.5,510.77,24982.0
2020-11-12 15:30:00,510.77,510.8,508.59,509.52,15318.0,510.77,510.8,508.59,509.52,15318.0
2020-11-12 15:40:00,509.55,510.09,506.75,507.47,20523.0,509.55,510.09,506.75,507.47,20523.0
2020-11-12 15:50:00,507.77,509.82,507.16,509.82,48508.0,507.77,509.82,507.16,509.82,48508.0
2020-11-13 09:30:00,511.6,511.6,505.64,507.09,49236.0,511.6,511.6,505.64,507.09,49236.0
2020-11-13 09:40:00,507.76,509.48,505.5,509.01,16288.0,507.76,509.48,505.5,509.01,16288.0
2020-11-13 09:50:00,509.25,509.7,506.35,507.01,25866.0,509.25,509.7,506.35,507.01,25866.0
2020-11-13 10:00:00,508.06,508.06,504.0,504.34,18802.0,508.06,508.06,504.0,504.34,18802.0
2020-11-13 10:10:00,503.67,504.68,502.35,503.04,12956.0,503.67,504.68,502.35,503.04,12956.0
2020-11-13 10:20:00,503.2,504.96,503.0,504.69,6721.0,503.2,504.96,503.0,504.69,6721.0
2020-11-13 10:30:00,504.5,504.54,499.4,499.43,17477.0,504.5,504.54,499.4,499.43,17477.0
2020-11-13 10:40:00,499.69,501.84,499.39,501.84,15309.0,499.69,501.84,499.39,501.84,15309.0
2020-11-13 10:50:00,501.94,501.94,495.52,497.29,24160.0,501.94,501.94,495.52,497.29,24160.0
2020-11-13 11:00:00,497.75,499.78,497.55,499.5,9618.0,497.75,499.78,497.55,499.5,9618.0
2020-11-13 11:10:00,499.18,500.66,498.09,500.52,14461.0,499.18,500.66,498.09,500.52,14461.0
2020-11-13 11:20:00,500.11,501.62,500.11,500.37,13023.0,500.11,501.62,500.11,500.37,13023.0
2020-11-13 11:30:00,500.35,501.16,499.14,500.79,6300.0,500.35,501.16,499.14,500.79,6300.0
2020-11-13 11:40:00,500.42,501.29,500.19,500.56,5359.0,500.42,501.29,500.19,500.56,5359.0
2020-11-13 11:50:00,500.58,501.33,499.2,499.76,10050.0,500.58,501.33,499.2,499.76,10050.0
2020-11-13 12:00:00,499.77,500.49,499.4,499.4,6276.0,499.77,500.49,499.4,499.4,6276.0
2020-11-13 12:10:00,499.49,501.39,499.44,501.11,4843.0,499.49,501.39,499.44,501.11,4843.0
2020-11-13 12:20:00,500.61,500.78,499.86,500.06,7728.0,500.61,500.78,499.86,500.06,7728.0
2020-11-13 12:30:00,499.92,500.26,499.43,500.19,6593.0,499.92,500.26,499.43,500.19,6593.0
2020-11-13 12:40:00,500.5,501.16,500.03,500.96,14119.0,500.5,501.16,500.03,500.96,14119.0
2020-11-13 12:50:00,500.78,500.8,499.63,500.36,4891.0,500.78,500.8,499.63,500.36,4891.0
2020-11-13 13:00:00,500.7,501.14,500.0,500.39,22387.0,500.7,501.14,500.0,500.39,22387.0
2020-11-13 13:10:00,500.3,500.5,499.74,500.44,9091.0,500.3,500.5,499.74,500.44,9091.0
2020-11-13 13:20:00,500.36,500.99,498.83,499.16,31936.0,500.36,500.99,498.83,499.16,31936.0
2020-11-13 13:30:00,499.06,500.15,499.06,499.87,50028.0,499.06,500.15,499.06,499.87,50028.0
2020-11-13 13:40:00,499.8,500.81,499.68,500.27,21279.0,499.8,500.81,499.68,500.27,21279.0
2020-11-13 13:50:00,500.32,500.91,499.96,500.35,8499.0,500.32,500.91,499.96,500.35,8499.0
2020-11-13 14:00:00,500.31,502.0,500.3,501.39,11619.0,500.31,502.0,500.3,501.39,11619.0
2020-11-13 14:10:00,501.29,502.59,501.0,502.59,13683.0,501.29,502.59,501.0,502.59,13683.0
2020-11-13 14:20:00,502.42,504.04,502.35,502.51,8680.0,502.42,504.04,502.35,502.51,8680.0
2020-11-13 14:30:00,502.44,503.92,502.07,503.74,18762.0,502.44,503.92,502.07,503.74,18762.0
2020-11-13 14:40:00,503.73,504.1,502.87,503.26,12977.0,503.73,504.1,502.87,503.26,12977.0
2020-11-13 14:50:00,503.0,504.77,502.9,504.39,5999.0,503.0,504.77,502.9,504.39,5999.0
2020-11-13 15:00:00,504.33,504.34,503.7,503.91,5553.0,504.33,504.34,503.7,503.91,5553.0
2020-11-13 15:10:00,503.98,504.99,503.52,504.94,16152.0,503.98,504.99,503.52,504.94,16152.0
2020-11-13 15:20:00,504.47,505.68,504.47,505.48,6918.0,504.47,505.68,504.47,505.48,6918.0
2020-11-13 15:30:00,505.65,508.26,505.35,508.03,19766.0,505.65,508.26,505.35,508.03,19766.0
2020-11-13 15:40:00,508.16,509.23,507.69,508.08,30079.0,508.16,509.23,507.69,508.08,30079.0
2020-11-13 15:50:00,508.6,509.4,507.49,507.75,41813.0,508.6,509.4,507.49,507.75,41813.0
2020-11-16 09:30:00,497.49,502.38,496.65,502.01,150916.0,497.49,502.38,496.65,502.01,150916.0
2020-11-16 09:40:00,501.18,505.76,501.18,503.05,40498.0,501.18,505.76,501.18,503.05,40498.0
2020-11-16 09:50:00,503.42,503.42,499.17,500.94,27884.0,503.42,503.42,499.17,500.94,27884.0
2020-11-16 10:00:00,501.02,501.65,498.89,500.27,18546.0,501.02,501.65,498.89,500.27,18546.0
2020-11-16 10:10:00,500.3,500.37,497.0,498.54,24934.0,500.3,500.37,497.0,498.54,24934.0
2020-11-16 10:20:00,498.0,500.63,496.42,499.99,31917.0,498.0,500.63,496.42,499.99,31917.0
2020-11-16 10:30:00,499.97,500.8,498.23,498.35,33538.0,499.97,500.8,498.23,498.35,33538.0
2020-11-16 10:40:00,498.43,500.17,498.0,498.44,22710.0,498.43,500.17,498.0,498.44,22710.0
2020-11-16 10:50:00,498.59,501.0,498.49,501.0,18818.0,498.59,501.0,498.49,501.0,18818.0
2020-11-16 11:00:00,501.2,501.68,499.56,501.15,13353.0,501.2,501.68,499.56,501.15,13353.0
2020-11-16 11:10:00,500.76,501.92,498.62,498.72,15483.0,500.76,501.92,498.62,498.72,15483.0
2020-11-16 11:20:00,498.52,498.53,496.68,496.9,13142.0,498.52,498.53,496.68,496.9,13142.0
2020-11-16 11:30:00,497.23,498.39,496.7,498.27,6846.0,497.23,498.39,496.7,498.27,6846.0
2020-11-16 11:40:00,498.23,498.27,497.08,498.2,12732.0,498.23,498.27,497.08,498.2,12732.0
2020-11-16 11:50:00,498.41,498.41,497.37,498.25,8407.0,498.41,498.41,497.37,498.25,8407.0
2020-11-16 12:00:00,498.7,498.7,496.83,497.1,4872.0,498.7,498.7,496.83,497.1,4872.0
2020-11-16 12:10:00,497.1,497.32,495.6,495.99,7973.0,497.1,497.32,495.6,495.99,7973.0
2020-11-16 12:20:00,495.94,496.23,495.4,495.77,9364.0,495.94,496.23,495.4,495.77,9364.0
2020-11-16 12:30:00,495.75,497.53,495.18,497.0,20207.0,495.75,497.53,495.18,497.0,20207.0
2020-11-16 12:40:00,497.12,498.64,497.12,497.88,8314.0,497.12,498.64,497.12,497.88,8314.0
2020-11-16 12:50:00,498.2,498.5,496.59,498.5,11822.0,498.2,498.5,496.59,498.5,11822.0
2020-11-16 13:00:00,498.21,499.84,497.89,499.59,20503.0,498.21,499.84,497.89,499.59,20503.0
2020-11-16 13:10:00,499.82,500.11,498.54,499.9,8887.0,499.82,500.11,498.54,499.9,8887.0
2020-11-16 13:20:00,499.9,499.9,497.85,498.43,11850.0,499.9,499.9,497.85,498.43,11850.0
2020-11-16 13:30:00,498.53,499.36,498.05,498.31,12596.0,498.53,499.36,498.05,498.31,12596.0
2020-11-16 13:40:00,498.07,498.99,497.79,498.84,18126.0,498.07,498.99,497.79,498.84,18126.0
2020-11-16 13:50:00,499.12,500.5,499.12,500.5,7128.0,499.12,500.5,499.12,500.5,7128.0
2020-11-16 14:00:00,500.5,502.72,500.32,502.22,22547.0,500.5,502.72,500.32,502.22,22547.0
2020-11-16 14:10:00,502.27,502.87,501.94,502.86,14683.0,502.27,502.87,501.94,502.86,14683.0
2020-11-16 14:20:00,502.59,503.28,502.08,502.75,14059.0,502.59,503.28,502.08,502.75,14059.0
2020-11-16 14:30:00,502.77,502.77,500.91,501.4,9031.0,502.77,502.77,500.91,501.4,9031.0
2020-11-16 14:40:00,501.3,502.44,500.9,501.07,25031.0,501.3,502.44,500.9,501.07,25031.0
2020-11-16 14:50:00,501.16,501.41,500.15,500.36,17366.0,501.16,501.41,500.15,500.36,17366.0
2020-11-16 15:00:00,500.26,501.0,499.1,500.0,17524.0,500.26,501.0,499.1,500.0,17524.0
2020-11-16 15:10:00,499.72,501.39,499.72,501.32,23994.0,499.72,501.39,499.72,501.32,23994.0
2020-11-16 15:20:00,501.55,502.2,500.29,500.84,16154.0,501.55,502.2,500.29,500.84,16154.0
2020-11-16 15:30:00,500.4,501.31,499.72,500.08,28353.0,500.4,501.31,499.72,500.08,28353.0
2020-11-16 15:40:00,500.07,500.88,499.79,500.58,30360.0,500.07,500.88,499.79,500.58,30360.0
2020-11-16 15:50:00,500.39,502.97,500.38,502.28,101916.0,500.39,502.97,500.38,502.28,101916.0
2020-11-17 09:30:00,505.0,510.84,504.51,506.77,73019.0,505.0,510.84,504.51,506.77,73019.0
2020-11-17 09:40:00,507.22,508.38,504.07,505.78,16151.0,507.22,508.38,504.07,505.78,16151.0
2020-11-17 09:50:00,505.15,508.88,505.12,506.71,40359.0,505.15,508.88,505.12,506.71,40359.0
2020-11-17 10:00:00,506.61,508.15,504.94,506.83,21914.0,506.61,508.15,504.94,506.83,21914.0
2020-11-17 10:10:00,507.17,507.17,505.26,506.29,14471.0,507.17,507.17,505.26,506.29,14471.0
2020-11-17 10:20:00,506.65,507.86,506.25,507.18,11717.0,506.65,507.86,506.25,507.18,11717.0
2020-11-17 10:30:00,507.18,508.42,506.42,508.28,12303.0,507.18,508.42,506.42,508.28,12303.0
2020-11-17 10:40:00,508.27,510.41,508.11,508.34,19490.0,508.27,510.41,508.11,508.34,19490.0
2020-11-17 10:50:00,508.02,510.02,508.01,509.69,13357.0,508.02,510.02,508.01,509.69,13357.0
2020-11-17 11:00:00,510.29,510.29,508.92,509.52,6934.0,510.29,510.29,508.92,509.52,6934.0
2020-11-17 11:10:00,509.14,509.49,508.07,508.07,6384.0,509.14,509.49,508.07,508.07,6384.0
2020-11-17 11:20:00,508.36,508.51,505.06,506.38,8392.0,508.36,508.51,505.06,506.38,8392.0
2020-11-17 11:30:00,505.69,506.38,504.51,505.8,4510.0,505.69,506.38,504.51,505.8,4510.0
2020-11-17 11:40:00,505.57,507.41,505.57,505.74,7096.0,505.57,507.41,505.57,505.74,7096.0
2020-11-17 11:50:00,505.87,507.28,504.96,507.24,6567.0,505.87,507.28,504.96,507.24,6567.0
2020-11-17 12:00:00,507.22,507.38,506.24,506.3,5343.0,507.22,507.38,506.24,506.3,5343.0
2020-11-17 12:10:00,505.83,507.6,505.83,506.93,5528.0,505.83,507.6,505.83,506.93,5528.0
2020-11-17 12:20:00,507.03,507.03,505.68,506.22,2101.0,507.03,507.03,505.68,506.22,2101.0
2020-11-17 12:30:00,506.44,507.14,505.92,507.14,3480.0,506.44,507.14,505.92,507.14,3480.0
2020-11-17 12:40:00,506.99,507.78,506.7,507.44,2624.0,506.99,507.78,506.7,507.44,2624.0
2020-11-17 12:50:00,507.45,508.4,507.04,508.4,3305.0,507.45,508.4,507.04,508.4,3305.0
2020-11-17 13:00:00,508.51,508.8,508.06,508.4,7516.0,508.51,508.8,508.06,508.4,7516.0
2020-11-17 13:10:00,508.65,509.56,508.48,509.0,7696.0,508.65,509.56,508.48,509.0,7696.0
2020-11-17 13:20:00,509.07,511.29,508.82,511.29,13565.0,509.07,511.29,508.82,511.29,13565.0
2020-11-17 13:30:00,511.06,511.77,510.32,510.64,11183.0,511.06,511.77,510.32,510.64,11183.0
2020-11-17 13:40:00,510.36,510.36,508.42,508.76,4268.0,510.36,510.36,508.42,508.76,4268.0
2020-11-17 13:50:00,508.77,510.71,508.43,510.71,13527.0,508.77,510.71,508.43,510.71,13527.0
2020-11-17 14:00:00,510.46,512.86,510.45,512.67,25098.0,510.46,512.86,510.45,512.67,25098.0
2020-11-17 14:10:00,512.89,513.76,512.07,513.47,25126.0,512.89,513.76,512.07,513.47,25126.0
2020-11-17 14:20:00,513.74,514.99,512.88,514.23,47644.0,513.74,514.99,512.88,514.23,47644.0
2020-11-17 14:30:00,514.25,515.6,514.16,515.27,37301.0,514.25,515.6,514.16,515.27,37301.0
2020-11-17 14:40:00,515.24,516.0,514.62,514.86,16844.0,515.24,516.0,514.62,514.86,16844.0
2020-11-17 14:50:00,514.7,514.95,513.8,513.8,10523.0,514.7,514.95,513.8,513.8,10523.0
2020-11-17 15:00:00,514.11,514.2,512.8,513.03,10255.0,514.11,514.2,512.8,513.03,10255.0
2020-11-17 15:10:00,512.89,513.38,512.38,512.79,8538.0,512.89,513.38,512.38,512.79,8538.0
2020-11-17 15:20:00,512.59,512.59,510.55,511.78,11401.0,512.59,512.59,510.55,511.78,11401.0
2020-11-17 15:30:00,511.86,512.96,511.23,512.75,13392.0,511.86,512.96,511.23,512.75,13392.0
2020-11-17 15:40:00,512.92,513.23,512.0,512.56,9850.0,512.92,513.23,512.0,512.56,9850.0
2020-11-17 15:50:00,512.17,514.14,511.56,512.85,50621.0,512.17,514.14,511.56,512.85,50621.0
2020-11-18 09:30:00,511.25,512.0,508.82,512.0,42675.0,511.25,512.0,508.82,512.0,42675.0
2020-11-18 09:40:00,511.5,512.28,507.56,507.56,11679.0,511.5,512.28,507.56,507.56,11679.0
2020-11-18 09:50:00,507.5,507.5,502.39,504.61,21633.0,507.5,507.5,502.39,504.61,21633.0
2020-11-18 10:00:00,504.8,506.51,503.21,503.83,12360.0,504.8,506.51,503.21,503.83,12360.0
2020-11-18 10:10:00,503.82,507.68,503.82,506.73,11204.0,503.82,507.68,503.82,506.73,11204.0
2020-11-18 10:20:00,506.61,506.98,504.0,504.67,29168.0,506.61,506.98,504.0,504.67,29168.0
2020-11-18 10:30:00,504.68,506.91,503.93,504.89,11895.0,504.68,506.91,503.93,504.89,11895.0
2020-11-18 10:40:00,505.65,508.06,505.26,508.06,22372.0,505.65,508.06,505.26,508.06,22372.0
2020-11-18 10:50:00,508.07,509.9,507.92,507.98,27449.0,508.07,509.9,507.92,507.98,27449.0
2020-11-18 11:00:00,508.06,508.56,507.0,508.28,19709.0,508.06,508.56,507.0,508.28,19709.0
2020-11-18 11:10:00,507.84,508.76,507.34,507.48,14045.0,507.84,508.76,507.34,507.48,14045.0
2020-11-18 11:20:00,507.56,507.56,506.48,507.23,4269.0,507.56,507.56,506.48,507.23,4269.0
2020-11-18 11:30:00,507.88,508.99,507.55,507.93,12747.0,507.88,508.99,507.55,507.93,12747.0
2020-11-18 11:40:00,507.82,508.51,507.55,508.0,4672.0,507.82,508.51,507.55,508.0,4672.0
2020-11-18 11:50:00,508.33,509.34,508.31,509.34,15411.0,508.33,509.34,508.31,509.34,15411.0
2020-11-18 12:00:00,509.35,511.8,509.32,511.17,9414.0,509.35,511.8,509.32,511.17,9414.0
2020-11-18 12:10:00,510.69,512.0,510.62,511.5,4095.0,510.69,512.0,510.62,511.5,4095.0
2020-11-18 12:20:00,511.66,512.42,511.66,512.26,2645.0,511.66,512.42,511.66,512.26,2645.0
2020-11-18 12:30:00,512.42,513.56,512.29,512.57,24919.0,512.42,513.56,512.29,512.57,24919.0
2020-11-18 12:40:00,512.44,512.69,511.16,511.51,4484.0,512.44,512.69,511.16,511.51,4484.0
2020-11-18 12:50:00,511.71,511.97,510.31,511.11,4697.0,511.71,511.97,510.31,511.11,4697.0
2020-11-18 13:00:00,511.13,511.14,510.34,510.86,2997.0,511.13,511.14,510.34,510.86,2997.0
2020-11-18 13:10:00,511.11,511.12,509.48,509.58,4460.0,511.11,511.12,509.48,509.58,4460.0
2020-11-18 13:20:00,509.41,510.24,509.0,509.0,3090.0,509.41,510.24,509.0,509.0,3090.0
2020-11-18 13:30:00,508.9,509.75,508.86,508.96,3184.0,508.9,509.75,508.86,508.96,3184.0
2020-11-18 13:40:00,509.17,509.17,507.68,507.93,3251.0,509.17,509.17,507.68,507.93,3251.0
2020-11-18 13:50:00,507.72,508.44,507.18,508.18,5527.0,507.72,508.44,507.18,508.18,5527.0
2020-11-18 14:00:00,507.92,509.45,507.92,508.82,4698.0,507.92,509.45,507.92,508.82,4698.0
2020-11-18 14:10:00,508.73,508.73,508.13,508.44,3455.0,508.73,508.73,508.13,508.44,3455.0
2020-11-18 14:20:00,508.7,508.99,507.72,508.0,13267.0,508.7,508.99,507.72,508.0,13267.0
2020-11-18 14:30:00,508.18,509.97,508.18,508.46,8661.0,508.18,509.97,508.18,508.46,8661.0
2020-11-18 14:40:00,508.6,510.63,508.45,510.63,6122.0,508.6,510.63,508.45,510.63,6122.0
2020-11-18 14:50:00,510.73,512.0,510.6,511.26,14540.0,510.73,512.0,510.6,511.26,14540.0
2020-11-18 15:00:00,511.02,511.93,510.78,511.93,12553.0,511.02,511.93,510.78,511.93,12553.0
2020-11-18 15:10:00,511.99,513.16,511.83,512.56,11559.0,511.99,513.16,511.83,512.56,11559.0
2020-11-18 15:20:00,512.55,513.4,510.99,511.44,36670.0,512.55,513.4,510.99,511.44,36670.0
2020-11-18 15:30:00,511.58,511.72,508.91,509.19,12470.0,511.58,511.72,508.91,509.19,12470.0
2020-11-18 15:40:00,508.97,509.13,507.22,508.28,20466.0,508.97,509.13,507.22,508.28,20466.0
2020-11-18 15:50:00,508.23,508.26,506.94,507.13,60255.0,508.23,508.26,506.94,507.13,60255.0
2020-11-19 09:30:00,508.2,509.79,505.0,506.17,51388.0,508.2,509.79,505.0,506.17,51388.0
2020-11-19 09:40:00,506.32,513.37,505.15,513.37,30342.0,506.32,513.37,505.15,513.37,30342.0
2020-11-19 09:50:00,513.94,515.82,512.15,515.3,19394.0,513.94,515.82,512.15,515.3,19394.0
2020-11-19 10:00:00,515.7,515.94,512.63,514.36,18009.0,515.7,515.94,512.63,514.36,18009.0
2020-11-19 10:10:00,513.85,514.37,512.18,513.02,24435.0,513.85,514.37,512.18,513.02,24435.0
2020-11-19 10:20:00,513.45,513.9,510.76,513.9,25420.0,513.45,513.9,510.76,513.9,25420.0
2020-11-19 10:30:00,513.7,515.1,512.69,514.44,10401.0,513.7,515.1,512.69,514.44,10401.0
2020-11-19 10:40:00,514.52,514.89,513.75,514.03,5316.0,514.52,514.89,513.75,514.03,5316.0
2020-11-19 10:50:00,514.23,515.46,513.95,514.92,8356.0,514.23,515.46,513.95,514.92,8356.0
2020-11-19 11:00:00,515.6,516.68,515.0,515.06,15444.0,515.6,516.68,515.0,515.06,15444.0
2020-11-19 11:10:00,515.05,515.1,514.31,514.46,8496.0,515.05,515.1,514.31,514.46,8496.0
2020-11-19 11:20:00,514.67,516.39,514.4,516.32,5376.0,514.67,516.39,514.4,516.32,5376.0
2020-11-19 11:30:00,516.05,517.39,516.05,516.64,8023.0,516.05,517.39,516.05,516.64,8023.0
2020-11-19 11:40:00,516.95,517.54,516.59,517.29,7656.0,516.95,517.54,516.59,517.29,7656.0
2020-11-19 11:50:00,517.17,518.21,516.46,518.04,17439.0,517.17,518.21,516.46,518.04,17439.0
2020-11-19 12:00:00,518.2,519.65,517.38,519.2,21211.0,518.2,519.65,517.38,519.2,21211.0
2020-11-19 12:10:00,519.06,519.93,518.56,519.26,6564.0,519.06,519.93,518.56,519.26,6564.0
2020-11-19 12:20:00,519.27,519.27,517.48,517.92,9249.0,519.27,519.27,517.48,517.92,9249.0
2020-11-19 12:30:00,517.9,517.96,517.21,517.34,6141.0,517.9,517.96,517.21,517.34,6141.0
2020-11-19 12:40:00,517.42,518.3,515.26,515.46,28630.0,517.42,518.3,515.26,515.46,28630.0
2020-11-19 12:50:00,515.56,515.58,514.95,515.25,2434.0,515.56,515.58,514.95,515.25,2434.0
2020-11-19 13:00:00,515.23,516.23,514.97,515.95,7277.0,515.23,516.23,514.97,515.95,7277.0
2020-11-19 13:10:00,515.54,515.72,514.33,514.35,2619.0,515.54,515.72,514.33,514.35,2619.0
2020-11-19 13:20:00,514.95,515.52,514.56,515.3,7450.0,514.95,515.52,514.56,515.3,7450.0
2020-11-19 13:30:00,515.41,515.61,515.07,515.56,1323.0,515.41,515.61,515.07,515.56,1323.0
2020-11-19 13:40:00,515.48,515.62,514.26,515.62,6362.0,515.48,515.62,514.26,515.62,6362.0
2020-11-19 13:50:00,515.81,516.83,515.81,516.23,8953.0,515.81,516.83,515.81,516.23,8953.0
2020-11-19 14:00:00,516.47,516.49,515.56,515.75,4896.0,516.47,516.49,515.56,515.75,4896.0
2020-11-19 14:10:00,515.69,516.14,514.97,515.94,11141.0,515.69,516.14,514.97,515.94,11141.0
2020-11-19 14:20:00,515.94,516.99,515.69,516.86,7762.0,515.94,516.99,515.69,516.86,7762.0
2020-11-19 14:30:00,517.0,517.18,516.52,516.88,5636.0,517.0,517.18,516.52,516.88,5636.0
2020-11-19 14:40:00,517.02,517.32,516.42,516.42,6381.0,517.02,517.32,516.42,516.42,6381.0
2020-11-19 14:50:00,516.27,516.36,515.3,516.09,4877.0,516.27,516.36,515.3,516.09,4877.0
2020-11-19 15:00:00,515.73,515.93,514.58,515.2,7237.0,515.73,515.93,514.58,515.2,7237.0
2020-11-19 15:10:00,515.22,515.82,514.88,514.88,4341.0,515.22,515.82,514.88,514.88,4341.0
2020-11-19 15:20:00,514.48,514.68,513.51,514.22,9754.0,514.48,514.68,513.51,514.22,9754.0
2020-11-19 15:30:00,514.37,514.81,513.17,514.81,13963.0,514.37,514.81,513.17,514.81,13963.0
2020-11-19 15:40:00,515.0,515.18,514.1,514.57,7262.0,515.0,515.18,514.1,514.57,7262.0
2020-11-19 15:50:00,515.15,515.16,513.82,514.45,29169.0,515.15,515.16,513.82,514.45,29169.0
2020-11-20 09:30:00,515.61,518.45,514.11,514.11,53961.0,515.61,518.45,514.11,514.11,53961.0
2020-11-20 09:40:00,514.09,516.6,514.0,516.1,13185.0,514.09,516.6,514.0,516.1,13185.0
2020-11-20 09:50:00,516.19,517.0,515.08,516.96,9283.0,516.19,517.0,515.08,516.96,9283.0
2020-11-20 10:00:00,516.0,518.81,515.75,518.02,14915.0,516.0,518.81,515.75,518.02,14915.0
2020-11-20 10:10:00,517.98,519.41,516.75,519.25,20386.0,517.98,519.41,516.75,519.25,20386.0
2020-11-20 10:20:00,519.18,520.18,518.82,519.68,23901.0,519.18,520.18,518.82,519.68,23901.0
2020-11-20 10:30:00,519.64,522.56,519.21,521.62,29487.0,519.64,522.56,519.21,521.62,29487.0
2020-11-20 10:40:00,521.26,521.99,520.76,521.39,20007.0,521.26,521.99,520.76,521.39,20007.0
2020-11-20 10:50:00,521.44,521.44,520.5,521.2,2549.0,521.44,521.44,520.5,521.2,2549.0
2020-11-20 11:00:00,521.3,522.49,520.93,522.41,9604.0,521.3,522.49,520.93,522.41,9604.0
2020-11-20 11:10:00,522.4,523.15,522.35,522.64,12148.0,522.4,523.15,522.35,522.64,12148.0
2020-11-20 11:20:00,522.7,523.35,522.16,523.34,8853.0,522.7,523.35,522.16,523.34,8853.0
2020-11-20 11:30:00,523.26,524.44,522.82,523.64,25618.0,523.26,524.44,522.82,523.64,25618.0
2020-11-20 11:40:00,523.64,524.05,522.81,522.87,18553.0,523.64,524.05,522.81,522.87,18553.0
2020-11-20 11:50:00,522.63,523.25,522.5,523.12,11136.0,522.63,523.25,522.5,523.12,11136.0
2020-11-20 12:00:00,522.89,524.23,522.85,523.98,16555.0,522.89,524.23,522.85,523.98,16555.0
2020-11-20 12:10:00,524.2,525.0,523.88,524.3,11245.0,524.2,525.0,523.88,524.3,11245.0
2020-11-20 12:20:00,524.25,525.47,523.99,525.41,17529.0,524.25,525.47,523.99,525.41,17529.0
2020-11-20 12:30:00,525.13,525.32,523.88,524.21,5687.0,525.13,525.32,523.88,524.21,5687.0
2020-11-20 12:40:00,524.03,524.15,522.71,523.66,11042.0,524.03,524.15,522.71,523.66,11042.0
2020-11-20 12:50:00,523.43,523.68,522.96,522.97,8709.0,523.43,523.68,522.96,522.97,8709.0
2020-11-20 13:00:00,522.96,523.19,522.1,523.12,10727.0,522.96,523.19,522.1,523.12,10727.0
2020-11-20 13:10:00,523.1,524.0,522.86,523.62,12834.0,523.1,524.0,522.86,523.62,12834.0
2020-11-20 13:20:00,523.8,526.0,523.66,525.72,14362.0,523.8,526.0,523.66,525.72,14362.0
2020-11-20 13:30:00,525.72,526.15,525.19,525.98,8319.0,525.72,526.15,525.19,525.98,8319.0
2020-11-20 13:40:00,525.73,526.17,525.23,525.23,13014.0,525.73,526.17,525.23,525.23,13014.0
2020-11-20 13:50:00,525.04,526.0,524.79,525.83,11188.0,525.04,526.0,524.79,525.83,11188.0
2020-11-20 14:00:00,525.7,526.17,525.34,525.87,7727.0,525.7,526.17,525.34,525.87,7727.0
2020-11-20 14:10:00,526.16,526.26,525.58,525.67,10575.0,526.16,526.26,525.58,525.67,10575.0
2020-11-20 14:20:00,525.67,526.21,525.55,526.04,6303.0,525.67,526.21,525.55,526.04,6303.0
2020-11-20 14:30:00,526.01,526.46,525.85,526.23,8599.0,526.01,526.46,525.85,526.23,8599.0
2020-11-20 14:40:00,526.29,526.3,524.59,525.79,12755.0,526.29,526.3,524.59,525.79,12755.0
2020-11-20 14:50:00,525.98,525.98,524.71,524.98,21275.0,525.98,525.98,524.71,524.98,21275.0
2020-11-20 15:00:00,525.1,525.27,523.2,523.2,12008.0,525.1,525.27,523.2,523.2,12008.0
2020-11-20 15:10:00,523.0,523.38,521.39,521.62,20128.0,523.0,523.38,521.39,521.62,20128.0
2020-11-20 15:20:00,521.78,522.91,521.59,521.62,13901.0,521.78,522.91,521.59,521.62,13901.0
2020-11-20 15:30:00,521.32,521.43,520.28,520.77,18419.0,521.32,521.43,520.28,520.77,18419.0
2020-11-20 15:40:00,520.97,521.28,520.5,520.85,15204.0,520.97,521.28,520.5,520.85,15204.0
2020-11-20 15:50:00,520.76,520.93,517.86,518.05,73415.0,520.76,520.93,517.86,518.05,73415.0
2020-11-23 09:30:00,520.1,524.87,519.59,521.0,64819.0,520.1,524.87,519.59,521.0,64819.0
2020-11-23 09:40:00,520.8,522.77,519.04,521.97,40786.0,520.8,522.77,519.04,521.97,40786.0
2020-11-23 09:50:00,522.16,522.21,520.11,520.78,34007.0,522.16,522.21,520.11,520.78,34007.0
2020-11-23 10:00:00,520.91,521.7,519.32,519.85,79729.0,520.91,521.7,519.32,519.85,79729.0
2020-11-23 10:10:00,519.85,521.44,519.47,519.97,35000.0,519.85,521.44,519.47,519.97,35000.0
2020-11-23 10:20:00,520.0,520.6,518.61,519.34,44806.0,520.0,520.6,518.61,519.34,44806.0
2020-11-23 10:30:00,518.68,520.5,518.07,519.41,15732.0,518.68,520.5,518.07,519.41,15732.0
2020-11-23 10:40:00,519.42,519.42,516.05,517.12,44310.0,519.42,519.42,516.05,517.12,44310.0
2020-11-23 10:50:00,516.95,518.0,516.65,517.0,15331.0,516.95,518.0,516.65,517.0,15331.0
2020-11-23 11:00:00,517.32,518.28,515.92,516.2,38591.0,517.32,518.28,515.92,516.2,38591.0
2020-11-23 11:10:00,516.2,516.36,514.26,516.29,43808.0,516.2,516.36,514.26,516.29,43808.0
2020-11-23 11:20:00,516.4,517.93,516.14,517.5,14560.0,516.4,517.93,516.14,517.5,14560.0
2020-11-23 11:30:00,517.4,519.46,517.4,518.53,9728.0,517.4,519.46,517.4,518.53,9728.0
2020-11-23 11:40:00,517.92,518.28,517.24,517.72,10791.0,517.92,518.28,517.24,517.72,10791.0
2020-11-23 11:50:00,517.29,518.63,516.5,518.14,6714.0,517.29,518.63,516.5,518.14,6714.0
2020-11-23 12:00:00,518.12,518.61,517.5,517.8,12548.0,518.12,518.61,517.5,517.8,12548.0
2020-11-23 12:10:00,518.05,518.55,517.6,518.33,4739.0,518.05,518.55,517.6,518.33,4739.0
2020-11-23 12:20:00,518.39,518.88,518.33,518.54,4099.0,518.39,518.88,518.33,518.54,4099.0
2020-11-23 12:30:00,518.7,518.97,517.5,517.79,4829.0,518.7,518.97,517.5,517.79,4829.0
2020-11-23 12:40:00,517.57,518.08,517.35,518.05,15259.0,517.57,518.08,517.35,518.05,15259.0
2020-11-23 12:50:00,518.35,518.86,517.87,518.66,1856.0,518.35,518.86,517.87,518.66,1856.0
2020-11-23 13:00:00,518.68,520.28,518.47,520.11,7764.0,518.68,520.28,518.47,520.11,7764.0
2020-11-23 13:10:00,520.05,520.11,519.37,520.07,6825.0,520.05,520.11,519.37,520.07,6825.0
2020-11-23 13:20:00,519.96,520.43,519.75,520.13,5653.0,519.96,520.43,519.75,520.13,5653.0
2020-11-23 13:30:00,519.86,520.45,519.62,519.92,6802.0,519.86,520.45,519.62,519.92,6802.0
2020-11-23 13:40:00,519.83,519.83,518.35,518.87,8539.0,519.83,519.83,518.35,518.87,8539.0
2020-11-23 13:50:00,518.85,519.61,518.72,519.25,5587.0,518.85,519.61,518.72,519.25,5587.0
2020-11-23 14:00:00,519.18,519.55,518.65,519.18,14599.0,519.18,519.55,518.65,519.18,14599.0
2020-11-23 14:10:00,519.08,519.76,518.64,518.76,7799.0,519.08,519.76,518.64,518.76,7799.0
2020-11-23 14:20:00,519.28,519.65,518.86,519.12,2311.0,519.28,519.65,518.86,519.12,2311.0
2020-11-23 14:30:00,518.73,519.73,518.73,519.51,5118.0,518.73,519.73,518.73,519.51,5118.0
2020-11-23 14:40:00,519.17,519.34,518.59,518.94,7227.0,519.17,519.34,518.59,518.94,7227.0
2020-11-23 14:50:00,519.05,521.02,519.01,520.57,8223.0,519.05,521.02,519.01,520.57,8223.0
2020-11-23 15:00:00,520.73,522.22,520.67,521.9,6677.0,520.73,522.22,520.67,521.9,6677.0
2020-11-23 15:10:00,522.14,522.33,521.84,521.94,10090.0,522.14,522.33,521.84,521.94,10090.0
2020-11-23 15:20:00,522.1,522.69,521.21,522.67,9093.0,522.1,522.69,521.21,522.67,9093.0
2020-11-23 15:30:00,522.59,522.85,520.86,521.12,14493.0,522.59,522.85,520.86,521.12,14493.0
2020-11-23 15:40:00,521.12,522.36,521.11,521.71,10348.0,521.12,522.36,521.11,521.71,10348.0
2020-11-23 15:50:00,521.82,522.99,521.42,521.98,39855.0,521.82,522.99,521.42,521.98,39855.0
2020-11-24 09:30:00,522.71,526.0,517.91,518.33,46300.0,522.71,526.0,517.91,518.33,46300.0
2020-11-24 09:40:00,518.34,518.34,514.05,518.01,34294.0,518.34,518.34,514.05,518.01,34294.0
2020-11-24 09:50:00,517.84,519.95,516.19,518.8,16715.0,517.84,519.95,516.19,518.8,16715.0
2020-11-24 10:00:00,519.84,520.21,515.57,517.02,13512.0,519.84,520.21,515.57,517.02,13512.0
2020-11-24 10:10:00,517.25,517.25,512.1,512.22,36340.0,517.25,517.25,512.1,512.22,36340.0
2020-11-24 10:20:00,512.14,513.51,510.15,511.23,25557.0,512.14,513.51,510.15,511.23,25557.0
2020-11-24 10:30:00,510.95,514.05,510.74,513.72,17323.0,510.95,514.05,510.74,513.72,17323.0
2020-11-24 10:40:00,513.5,514.68,512.81,513.31,13611.0,513.5,514.68,512.81,513.31,13611.0
2020-11-24 10:50:00,513.1,513.87,511.24,512.88,22572.0,513.1,513.87,511.24,512.88,22572.0
2020-11-24 11:00:00,513.27,514.76,512.33,514.25,8124.0,513.27,514.76,512.33,514.25,8124.0
2020-11-24 11:10:00,513.92,515.52,513.91,514.79,11613.0,513.92,515.52,513.91,514.79,11613.0
2020-11-24 11:20:00,514.48,514.93,512.0,514.13,21223.0,514.48,514.93,512.0,514.13,21223.0
2020-11-24 11:30:00,514.15,514.74,513.49,514.26,10522.0,514.15,514.74,513.49,514.26,10522.0
2020-11-24 11:40:00,514.63,514.63,512.84,514.04,8455.0,514.63,514.63,512.84,514.04,8455.0
2020-11-24 11:50:00,513.54,514.27,512.42,513.51,12115.0,513.54,514.27,512.42,513.51,12115.0
2020-11-24 12:00:00,513.47,515.12,513.26,514.57,12282.0,513.47,515.12,513.26,514.57,12282.0
2020-11-24 12:10:00,513.94,514.54,513.72,514.44,5956.0,513.94,514.54,513.72,514.44,5956.0
2020-11-24 12:20:00,514.45,515.18,514.11,514.92,7757.0,514.45,515.18,514.11,514.92,7757.0
2020-11-24 12:30:00,515.24,515.75,513.8,514.11,9170.0,515.24,515.75,513.8,514.11,9170.0
2020-11-24 12:40:00,514.41,514.41,512.83,513.56,4896.0,514.41,514.41,512.83,513.56,4896.0
2020-11-24 12:50:00,513.56,513.82,513.08,513.54,5193.0,513.56,513.82,513.08,513.54,5193.0
2020-11-24 13:00:00,513.27,515.53,513.0,515.25,13900.0,513.27,515.53,513.0,515.25,13900.0
2020-11-24 13:10:00,515.19,515.2,514.48,514.92,7049.0,515.19,515.2,514.48,514.92,7049.0
2020-11-24 13:20:00,514.53,515.2,513.81,514.31,6777.0,514.53,515.2,513.81,514.31,6777.0
2020-11-24 13:30:00,514.66,516.44,514.61,516.41,16663.0,514.66,516.44,514.61,516.41,16663.0
2020-11-24 13:40:00,516.0,516.99,515.06,515.3,13092.0,516.0,516.99,515.06,515.3,13092.0
2020-11-24 13:50:00,515.58,515.58,513.75,514.05,23498.0,515.58,515.58,513.75,514.05,23498.0
2020-11-24 14:00:00,514.05,514.85,513.35,513.7,17814.0,514.05,514.85,513.35,513.7,17814.0
2020-11-24 14:10:00,513.89,514.13,513.45,514.13,11301.0,513.89,514.13,513.45,514.13,11301.0
2020-11-24 14:20:00,514.28,514.29,513.44,513.71,5284.0,514.28,514.29,513.44,513.71,5284.0
2020-11-24 14:30:00,513.98,515.15,513.9,515.0,14678.0,513.98,515.15,513.9,515.0,14678.0
2020-11-24 14:40:00,515.15,515.58,514.58,514.76,12882.0,515.15,515.58,514.58,514.76,12882.0
2020-11-24 14:50:00,514.92,516.4,514.92,515.72,18086.0,514.92,516.4,514.92,515.72,18086.0
2020-11-24 15:00:00,515.44,515.44,514.3,514.52,14897.0,515.44,515.44,514.3,514.52,14897.0
2020-11-24 15:10:00,514.55,515.08,514.31,514.49,16069.0,514.55,515.08,514.31,514.49,16069.0
2020-11-24 15:20:00,514.49,514.97,514.44,514.51,12728.0,514.49,514.97,514.44,514.51,12728.0
2020-11-24 15:30:00,514.6,515.12,514.0,514.23,15440.0,514.6,515.12,514.0,514.23,15440.0
2020-11-24 15:40:00,514.3,515.14,514.01,514.01,23630.0,514.3,515.14,514.01,514.01,23630.0
2020-11-24 15:50:00,514.01,515.39,513.59,514.69,34522.0,514.01,515.39,513.59,514.69,34522.0
2020-11-25 09:30:00,519.0,522.5,518.6,521.5,40803.0,519.0,522.5,518.6,521.5,40803.0
2020-11-25 09:40:00,521.5,524.0,517.97,518.04,24156.0,521.5,524.0,517.97,518.04,24156.0
2020-11-25 09:50:00,517.5,519.58,517.0,518.67,26277.0,517.5,519.58,517.0,518.67,26277.0
2020-11-25 10:00:00,518.34,518.35,513.63,516.63,34895.0,518.34,518.35,513.63,516.63,34895.0
2020-11-25 10:10:00,516.07,516.67,514.44,516.05,48004.0,516.07,516.67,514.44,516.05,48004.0
2020-11-25 10:20:00,516.2,516.3,513.48,514.53,25817.0,516.2,516.3,513.48,514.53,25817.0
2020-11-25 10:30:00,514.98,517.3,514.44,517.07,47931.0,514.98,517.3,514.44,517.07,47931.0
2020-11-25 10:40:00,517.06,518.0,514.96,518.0,30821.0,517.06,518.0,514.96,518.0,30821.0
2020-11-25 10:50:00,517.95,518.13,516.03,516.21,7983.0,517.95,518.13,516.03,516.21,7983.0
2020-11-25 11:00:00,516.25,517.6,516.24,516.66,3023.0,516.25,517.6,516.24,516.66,3023.0
2020-11-25 11:10:00,516.87,517.44,515.81,516.89,5172.0,516.87,517.44,515.81,516.89,5172.0
2020-11-25 11:20:00,516.59,516.79,514.26,515.19,8340.0,516.59,516.79,514.26,515.19,8340.0
2020-11-25 11:30:00,515.2,515.75,514.32,514.53,6607.0,515.2,515.75,514.32,514.53,6607.0
2020-11-25 11:40:00,514.7,515.91,511.79,515.02,20573.0,514.7,515.91,511.79,515.02,20573.0
2020-11-25 11:50:00,515.26,516.38,514.71,515.84,9295.0,515.26,516.38,514.71,515.84,9295.0
2020-11-25 12:00:00,515.63,516.65,514.71,514.74,9075.0,515.63,516.65,514.71,514.74,9075.0
2020-11-25 12:10:00,515.09,515.71,514.53,514.9,9745.0,515.09,515.71,514.53,514.9,9745.0
2020-11-25 12:20:00,515.28,515.28,514.19,514.27,10664.0,515.28,515.28,514.19,514.27,10664.0
2020-11-25 12:30:00,514.23,514.93,514.08,514.42,7131.0,514.23,514.93,514.08,514.42,7131.0
2020-11-25 12:40:00,514.4,515.94,514.0,515.92,9442.0,514.4,515.94,514.0,515.92,9442.0
2020-11-25 12:50:00,516.0,516.29,515.2,515.64,3828.0,516.0,516.29,515.2,515.64,3828.0
2020-11-25 13:00:00,515.86,517.69,515.86,517.39,3103.0,515.86,517.69,515.86,517.39,3103.0
2020-11-25 13:10:00,517.84,517.84,516.39,516.83,6204.0,517.84,517.84,516.39,516.83,6204.0
2020-11-25 13:20:00,516.65,516.87,515.46,515.78,6177.0,516.65,516.87,515.46,515.78,6177.0
2020-11-25 13:30:00,516.02,516.54,515.15,515.75,7008.0,516.02,516.54,515.15,515.75,7008.0
2020-11-25 13:40:00,515.75,516.71,515.65,515.69,4111.0,515.75,516.71,515.65,515.69,4111.0
2020-11-25 13:50:00,515.89,516.67,515.7,515.93,6241.0,515.89,516.67,515.7,515.93,6241.0
2020-11-25 14:00:00,516.27,516.46,515.08,515.08,4878.0,516.27,516.46,515.08,515.08,4878.0
2020-11-25 14:10:00,514.98,516.6,514.97,516.49,4235.0,514.98,516.6,514.97,516.49,4235.0
2020-11-25 14:20:00,516.28,517.12,516.21,516.76,5663.0,516.28,517.12,516.21,516.76,5663.0
2020-11-25 14:30:00,516.88,517.84,516.88,517.34,5016.0,516.88,517.84,516.88,517.34,5016.0
2020-11-25 14:40:00,517.53,517.93,516.88,517.72,4796.0,517.53,517.93,516.88,517.72,4796.0
2020-11-25 14:50:00,517.75,518.38,517.5,518.22,6860.0,517.75,518.38,517.5,518.22,6860.0
2020-11-25 15:00:00,518.04,518.87,517.78,518.36,6845.0,518.04,518.87,517.78,518.36,6845.0
2020-11-25 15:10:00,518.51,519.09,518.15,518.15,5498.0,518.51,519.09,518.15,518.15,5498.0
2020-11-25 15:20:00,518.21,518.73,517.57,518.3,6529.0,518.21,518.73,517.57,518.3,6529.0
2020-11-25 15:30:00,518.27,518.85,517.47,517.48,10349.0,518.27,518.85,517.47,517.48,10349.0
2020-11-25 15:40:00,517.61,517.89,517.18,517.47,13040.0,517.61,517.89,517.18,517.47,13040.0
2020-11-25 15:50:00,517.71,519.23,517.46,518.87,46171.0,517.71,519.23,517.46,518.87,46171.0
2020-11-27 09:30:00,521.0,522.11,515.84,516.99,49695.0,521.0,522.11,515.84,516.99,49695.0
2020-11-27 09:40:00,516.39,521.83,516.38,520.66,19972.0,516.39,521.83,516.38,520.66,19972.0
2020-11-27 09:50:00,520.25,521.61,519.43,520.67,10800.0,520.25,521.61,519.43,520.67,10800.0
2020-11-27 10:00:00,520.57,523.02,519.34,521.93,13783.0,520.57,523.02,519.34,521.93,13783.0
2020-11-27 10:10:00,522.31,522.93,521.0,522.36,9301.0,522.31,522.93,521.0,522.36,9301.0
2020-11-27 10:20:00,521.93,523.37,519.58,520.74,15376.0,521.93,523.37,519.58,520.74,15376.0
2020-11-27 10:30:00,520.98,523.55,520.97,523.55,10837.0,520.98,523.55,520.97,523.55,10837.0
2020-11-27 10:40:00,523.74,524.0,522.03,523.32,17209.0,523.74,524.0,522.03,523.32,17209.0
2020-11-27 10:50:00,523.15,525.49,522.48,525.49,23993.0,523.15,525.49,522.48,525.49,23993.0
2020-11-27 11:00:00,525.06,527.18,525.03,526.67,24362.0,525.06,527.18,525.03,526.67,24362.0
2020-11-27 11:10:00,526.71,528.66,526.71,528.36,12616.0,526.71,528.66,526.71,528.36,12616.0
2020-11-27 11:20:00,528.39,528.85,527.55,528.56,14252.0,528.39,528.85,527.55,528.56,14252.0
2020-11-27 11:30:00,528.73,529.78,526.73,527.22,15216.0,528.73,529.78,526.73,527.22,15216.0
2020-11-27 11:40:00,527.12,527.12,524.7,525.39,9223.0,527.12,527.12,524.7,525.39,9223.0
2020-11-27 11:50:00,525.56,526.49,524.11,525.19,8690.0,525.56,526.49,524.11,525.19,8690.0
2020-11-27 12:00:00,525.24,527.0,524.89,526.37,7021.0,525.24,527.0,524.89,526.37,7021.0
2020-11-27 12:10:00,526.02,526.31,524.82,526.31,7549.0,526.02,526.31,524.82,526.31,7549.0
2020-11-27 12:20:00,526.12,526.8,525.37,526.63,13390.0,526.12,526.8,525.37,526.63,13390.0
2020-11-27 12:30:00,526.49,528.18,526.41,527.89,17020.0,526.49,528.18,526.41,527.89,17020.0
2020-11-27 12:40:00,528.35,528.35,526.25,526.72,9915.0,528.35,528.35,526.25,526.72,9915.0
2020-11-27 12:50:00,526.94,528.42,526.87,528.0,24261.0,526.94,528.42,526.87,528.0,24261.0
2020-11-30 09:30:00,530.0,532.22,528.0,531.06,89057.0,530.0,532.22,528.0,531.06,89057.0
2020-11-30 09:40:00,531.07,532.8,529.21,530.0,46078.0,531.07,532.8,529.21,530.0,46078.0
2020-11-30 09:50:00,530.0,534.6,529.15,533.43,35356.0,530.0,534.6,529.15,533.43,35356.0
2020-11-30 10:00:00,533.43,534.3,530.36,530.37,23700.0,533.43,534.3,530.36,530.37,23700.0
2020-11-30 10:10:00,530.06,531.03,528.03,529.61,38587.0,530.06,531.03,528.03,529.61,38587.0
2020-11-30 10:20:00,529.63,530.06,528.83,529.57,23215.0,529.63,530.06,528.83,529.57,23215.0
2020-11-30 10:30:00,529.04,529.67,527.5,527.75,64322.0,529.04,529.67,527.5,527.75,64322.0
2020-11-30 10:40:00,527.75,528.3,520.98,525.57,40617.0,527.75,528.3,520.98,525.57,40617.0
2020-11-30 10:50:00,525.98,526.65,524.92,526.42,10094.0,525.98,526.65,524.92,526.42,10094.0
2020-11-30 11:00:00,526.22,527.05,525.39,525.91,8633.0,526.22,527.05,525.39,525.91,8633.0
2020-11-30 11:10:00,525.89,526.64,524.48,526.64,6871.0,525.89,526.64,524.48,526.64,6871.0
2020-11-30 11:20:00,526.12,526.19,524.83,524.84,6087.0,526.12,526.19,524.83,524.84,6087.0
2020-11-30 11:30:00,524.63,526.41,523.74,525.67,11882.0,524.63,526.41,523.74,525.67,11882.0
2020-11-30 11:40:00,525.86,527.66,525.67,526.93,9773.0,525.86,527.66,525.67,526.93,9773.0
2020-11-30 11:50:00,526.74,527.66,525.0,525.63,14169.0,526.74,527.66,525.0,525.63,14169.0
2020-11-30 12:00:00,525.53,525.77,523.7,523.87,19248.0,525.53,525.77,523.7,523.87,19248.0
2020-11-30 12:10:00,523.96,525.93,523.5,525.44,10819.0,523.96,525.93,523.5,525.44,10819.0
2020-11-30 12:20:00,525.47,525.85,523.98,525.85,14209.0,525.47,525.85,523.98,525.85,14209.0
2020-11-30 12:30:00,525.84,526.15,525.15,526.14,8925.0,525.84,526.15,525.15,526.14,8925.0
2020-11-30 12:40:00,526.14,526.34,525.37,525.5,4808.0,526.14,526.34,525.37,525.5,4808.0
2020-11-30 12:50:00,525.42,526.59,525.42,525.53,7350.0,525.42,526.59,525.42,525.53,7350.0
2020-11-30 13:00:00,525.48,526.46,525.04,525.99,21345.0,525.48,526.46,525.04,525.99,21345.0
2020-11-30 13:10:00,525.83,526.28,525.56,526.23,2871.0,525.83,526.28,525.56,526.23,2871.0
2020-11-30 13:20:00,526.59,527.21,525.97,526.16,6337.0,526.59,527.21,525.97,526.16,6337.0
2020-11-30 13:30:00,526.21,526.88,525.85,526.4,3154.0,526.21,526.88,525.85,526.4,3154.0
2020-11-30 13:40:00,526.45,527.29,526.08,527.21,5122.0,526.45,527.29,526.08,527.21,5122.0
2020-11-30 13:50:00,527.32,527.32,525.77,525.96,3281.0,527.32,527.32,525.77,525.96,3281.0
2020-11-30 14:00:00,525.95,526.99,525.29,526.71,7454.0,525.95,526.99,525.29,526.71,7454.0
2020-11-30 14:10:00,526.67,526.75,526.32,526.52,6758.0,526.67,526.75,526.32,526.52,6758.0
2020-11-30 14:20:00,526.74,527.9,526.64,527.85,9696.0,526.74,527.9,526.64,527.85,9696.0
2020-11-30 14:30:00,528.0,528.65,527.25,528.64,6567.0,528.0,528.65,527.25,528.64,6567.0
2020-11-30 14:40:00,528.35,528.95,527.63,528.79,5829.0,528.35,528.95,527.63,528.79,5829.0
2020-11-30 14:50:00,528.76,530.21,528.74,530.21,8981.0,528.76,530.21,528.74,530.21,8981.0
2020-11-30 15:00:00,530.45,531.26,530.05,530.61,14239.0,530.45,531.26,530.05,530.61,14239.0
2020-11-30 15:10:00,530.33,531.81,530.32,531.23,8960.0,530.33,531.81,530.32,531.23,8960.0
2020-11-30 15:20:00,531.22,531.32,528.67,528.7,13439.0,531.22,531.32,528.67,528.7,13439.0
2020-11-30 15:30:00,529.37,530.73,529.17,530.7,17772.0,529.37,530.73,529.17,530.7,17772.0
2020-11-30 15:40:00,530.76,531.92,530.69,531.92,30396.0,530.76,531.92,530.69,531.92,30396.0
2020-11-30 15:50:00,532.0,535.0,531.78,534.98,93033.0,532.0,535.0,531.78,534.98,93033.0
2020-12-01 09:30:00,536.0,536.17,528.01,528.57,65060.0,536.0,536.17,528.01,528.57,65060.0
2020-12-01 09:40:00,528.01,531.64,525.95,531.2,23199.0,528.01,531.64,525.95,531.2,23199.0
2020-12-01 09:50:00,531.94,532.42,530.16,532.12,16722.0,531.94,532.42,530.16,532.12,16722.0
2020-12-01 10:00:00,532.97,534.48,532.0,533.18,9786.0,532.97,534.48,532.0,533.18,9786.0
2020-12-01 10:10:00,532.99,533.07,529.91,532.32,7904.0,532.99,533.07,529.91,532.32,7904.0
2020-12-01 10:20:00,531.58,531.84,528.96,529.15,8517.0,531.58,531.84,528.96,529.15,8517.0
2020-12-01 10:30:00,528.79,530.67,527.5,527.81,17145.0,528.79,530.67,527.5,527.81,17145.0
2020-12-01 10:40:00,527.52,529.09,527.11,528.11,13369.0,527.52,529.09,527.11,528.11,13369.0
2020-12-01 10:50:00,528.35,530.45,528.35,529.96,10743.0,528.35,530.45,528.35,529.96,10743.0
2020-12-01 11:00:00,529.99,531.13,529.87,531.13,9379.0,529.99,531.13,529.87,531.13,9379.0
2020-12-01 11:10:00,531.39,532.49,531.3,532.26,7079.0,531.39,532.49,531.3,532.26,7079.0
2020-12-01 11:20:00,532.07,533.43,531.5,533.09,7077.0,532.07,533.43,531.5,533.09,7077.0
2020-12-01 11:30:00,533.22,533.53,531.58,533.36,7707.0,533.22,533.53,531.58,533.36,7707.0
2020-12-01 11:40:00,533.15,534.4,533.15,533.6,5648.0,533.15,534.4,533.15,533.6,5648.0
2020-12-01 11:50:00,533.64,534.16,533.17,534.15,3715.0,533.64,534.16,533.17,534.15,3715.0
2020-12-01 12:00:00,533.88,534.54,533.72,534.54,4228.0,533.88,534.54,533.72,534.54,4228.0
2020-12-01 12:10:00,534.73,534.77,533.61,533.89,10225.0,534.73,534.77,533.61,533.89,10225.0
2020-12-01 12:20:00,533.84,534.57,533.55,534.25,20592.0,533.84,534.57,533.55,534.25,20592.0
2020-12-01 12:30:00,534.49,535.44,534.25,534.47,5002.0,534.49,535.44,534.25,534.47,5002.0
2020-12-01 12:40:00,534.27,535.39,533.4,534.98,5990.0,534.27,535.39,533.4,534.98,5990.0
2020-12-01 12:50:00,535.06,535.46,534.65,535.19,7577.0,535.06,535.46,534.65,535.19,7577.0
2020-12-01 13:00:00,535.31,537.54,535.31,536.08,10877.0,535.31,537.54,535.31,536.08,10877.0
2020-12-01 13:10:00,536.28,537.15,535.61,535.81,18487.0,536.28,537.15,535.61,535.81,18487.0
2020-12-01 13:20:00,535.94,537.6,535.94,537.6,5818.0,535.94,537.6,535.94,537.6,5818.0
2020-12-01 13:30:00,537.4,538.58,536.7,537.22,7882.0,537.4,538.58,536.7,537.22,7882.0
2020-12-01 13:40:00,537.23,538.34,536.87,538.33,6390.0,537.23,538.34,536.87,538.33,6390.0
2020-12-01 13:50:00,538.5,539.65,538.48,539.28,13963.0,538.5,539.65,538.48,539.28,13963.0
2020-12-01 14:00:00,539.22,540.9,539.13,540.71,27051.0,539.22,540.9,539.13,540.71,27051.0
2020-12-01 14:10:00,540.64,541.75,540.09,540.57,19455.0,540.64,541.75,540.09,540.57,19455.0
2020-12-01 14:20:00,540.67,540.94,539.32,539.48,8159.0,540.67,540.94,539.32,539.48,8159.0
2020-12-01 14:30:00,539.0,539.0,538.32,538.54,6651.0,539.0,539.0,538.32,538.54,6651.0
2020-12-01 14:40:00,539.0,539.57,538.45,538.45,7789.0,539.0,539.57,538.45,538.45,7789.0
2020-12-01 14:50:00,538.25,538.59,537.5,538.36,8491.0,538.25,538.59,537.5,538.36,8491.0
2020-12-01 15:00:00,538.48,538.7,537.33,537.55,23193.0,538.48,538.7,537.33,537.55,23193.0
2020-12-01 15:10:00,537.7,539.17,537.33,538.46,7062.0,537.7,539.17,537.33,538.46,7062.0
2020-12-01 15:20:00,538.2,539.34,538.11,539.04,9669.0,538.2,539.34,538.11,539.04,9669.0
2020-12-01 15:30:00,539.07,539.13,537.04,537.88,10467.0,539.07,539.13,537.04,537.88,10467.0
2020-12-01 15:40:00,537.82,538.71,537.52,538.04,17773.0,537.82,538.71,537.52,538.04,17773.0
2020-12-01 15:50:00,537.52,539.95,537.52,539.63,105065.0,537.52,539.95,537.52,539.63,105065.0
2020-12-02 09:30:00,530.77,535.0,525.01,527.88,47064.0,530.77,535.0,525.01,527.88,47064.0
2020-12-02 09:40:00,527.5,528.53,523.38,523.64,28372.0,527.5,528.53,523.38,523.64,28372.0
2020-12-02 09:50:00,523.81,527.59,522.6,526.97,20128.0,523.81,527.59,522.6,526.97,20128.0
2020-12-02 10:00:00,527.56,528.69,526.86,528.16,30156.0,527.56,528.69,526.86,528.16,30156.0
2020-12-02 10:10:00,528.77,530.19,528.33,529.9,10876.0,528.77,530.19,528.33,529.9,10876.0
2020-12-02 10:20:00,530.36,530.51,528.55,529.6,7840.0,530.36,530.51,528.55,529.6,7840.0
2020-12-02 10:30:00,529.55,530.38,527.0,528.46,11203.0,529.55,530.38,527.0,528.46,11203.0
2020-12-02 10:40:00,527.88,528.18,526.02,526.3,8484.0,527.88,528.18,526.02,526.3,8484.0
2020-12-02 10:50:00,526.2,526.4,525.17,526.12,12633.0,526.2,526.4,525.17,526.12,12633.0
2020-12-02 11:00:00,526.24,528.12,525.73,527.78,13389.0,526.24,528.12,525.73,527.78,13389.0
2020-12-02 11:10:00,528.01,528.92,526.74,527.39,4311.0,528.01,528.92,526.74,527.39,4311.0
2020-12-02 11:20:00,527.63,528.73,527.46,527.88,5483.0,527.63,528.73,527.46,527.88,5483.0
2020-12-02 11:30:00,528.0,528.12,526.4,527.03,8546.0,528.0,528.12,526.4,527.03,8546.0
2020-12-02 11:40:00,527.11,527.97,526.5,526.9,20200.0,527.11,527.97,526.5,526.9,20200.0
2020-12-02 11:50:00,526.78,527.63,526.68,526.68,6585.0,526.78,527.63,526.68,526.68,6585.0
2020-12-02 12:00:00,526.6,528.91,526.6,528.9,4681.0,526.6,528.91,526.6,528.9,4681.0
2020-12-02 12:10:00,528.71,528.84,526.34,526.34,9252.0,528.71,528.84,526.34,526.34,9252.0
2020-12-02 12:20:00,526.24,526.52,525.37,525.81,6500.0,526.24,526.52,525.37,525.81,6500.0
2020-12-02 12:30:00,525.55,525.88,523.64,524.56,11233.0,525.55,525.88,523.64,524.56,11233.0
2020-12-02 12:40:00,524.33,524.48,522.0,522.36,13491.0,524.33,524.48,522.0,522.36,13491.0
2020-12-02 12:50:00,522.38,524.05,522.14,523.02,11436.0,522.38,524.05,522.14,523.02,11436.0
2020-12-02 13:00:00,523.08,524.82,523.0,523.6,8213.0,523.08,524.82,523.0,523.6,8213.0
2020-12-02 13:10:00,523.66,525.93,523.33,525.13,8866.0,523.66,525.93,523.33,525.13,8866.0
2020-12-02 13:20:00,525.27,525.45,523.66,523.9,7072.0,525.27,525.45,523.66,523.9,7072.0
2020-12-02 13:30:00,523.97,524.57,522.75,522.85,11645.0,523.97,524.57,522.75,522.85,11645.0
2020-12-02 13:40:00,522.99,523.59,521.57,523.56,9860.0,522.99,523.59,521.57,523.56,9860.0
2020-12-02 13:50:00,523.55,524.18,522.07,522.3,6725.0,523.55,524.18,522.07,522.3,6725.0
2020-12-02 14:00:00,522.34,522.58,521.17,521.38,7012.0,522.34,522.58,521.17,521.38,7012.0
2020-12-02 14:10:00,521.18,524.0,521.18,523.91,9612.0,521.18,524.0,521.18,523.91,9612.0
2020-12-02 14:20:00,523.92,525.18,523.5,525.17,12972.0,523.92,525.18,523.5,525.17,12972.0
2020-12-02 14:30:00,525.52,525.72,524.41,524.9,6073.0,525.52,525.72,524.41,524.9,6073.0
2020-12-02 14:40:00,524.73,525.74,524.39,525.3,7138.0,524.73,525.74,524.39,525.3,7138.0
2020-12-02 14:50:00,525.26,526.43,525.11,526.43,9904.0,525.26,526.43,525.11,526.43,9904.0
2020-12-02 15:00:00,526.61,527.45,526.33,527.45,8575.0,526.61,527.45,526.33,527.45,8575.0
2020-12-02 15:10:00,527.25,527.37,525.4,525.65,11594.0,527.25,527.37,525.4,525.65,11594.0
2020-12-02 15:20:00,525.81,526.55,524.95,524.96,8167.0,525.81,526.55,524.95,524.96,8167.0
2020-12-02 15:30:00,525.0,525.86,524.8,525.45,10889.0,525.0,525.86,524.8,525.45,10889.0
2020-12-02 15:40:00,525.34,526.31,524.7,525.07,16851.0,525.34,526.31,524.7,525.07,16851.0
2020-12-02 15:50:00,525.79,526.73,524.8,526.01,48545.0,525.79,526.73,524.8,526.01,48545.0
2020-12-03 09:30:00,527.79,533.0,527.23,532.57,33368.0,527.79,533.0,527.23,532.57,33368.0
2020-12-03 09:40:00,532.82,534.79,531.0,534.27,12991.0,532.82,534.79,531.0,534.27,12991.0
2020-12-03 09:50:00,533.88,535.47,532.48,534.15,11498.0,533.88,535.47,532.48,534.15,11498.0
2020-12-03 10:00:00,534.15,538.25,534.14,537.78,22702.0,534.15,538.25,534.14,537.78,22702.0
2020-12-03 10:10:00,537.52,539.51,537.25,537.96,19985.0,537.52,539.51,537.25,537.96,19985.0
2020-12-03 10:20:00,537.96,538.97,535.65,536.47,17885.0,537.96,538.97,535.65,536.47,17885.0
2020-12-03 10:30:00,536.63,536.71,533.6,533.81,10538.0,536.63,536.71,533.6,533.81,10538.0
2020-12-03 10:40:00,533.67,534.99,533.25,533.27,6995.0,533.67,534.99,533.25,533.27,6995.0
2020-12-03 10:50:00,533.26,534.39,531.74,531.79,9284.0,533.26,534.39,531.74,531.79,9284.0
2020-12-03 11:00:00,531.59,531.76,529.88,529.9,14498.0,531.59,531.76,529.88,529.9,14498.0
2020-12-03 11:10:00,529.75,532.0,529.38,531.7,9430.0,529.75,532.0,529.38,531.7,9430.0
2020-12-03 11:20:00,531.0,532.35,531.0,531.94,6784.0,531.0,532.35,531.0,531.94,6784.0
2020-12-03 11:30:00,532.29,532.75,531.47,532.21,5393.0,532.29,532.75,531.47,532.21,5393.0
2020-12-03 11:40:00,532.28,532.28,530.87,531.16,4476.0,532.28,532.28,530.87,531.16,4476.0
2020-12-03 11:50:00,531.35,533.03,530.73,532.66,6566.0,531.35,533.03,530.73,532.66,6566.0
2020-12-03 12:00:00,532.75,532.76,530.41,530.84,5450.0,532.75,532.76,530.41,530.84,5450.0
2020-12-03 12:10:00,530.39,530.79,529.68,530.29,4780.0,530.39,530.79,529.68,530.29,4780.0
2020-12-03 12:20:00,530.58,531.93,530.18,531.93,3471.0,530.58,531.93,530.18,531.93,3471.0
2020-12-03 12:30:00,531.92,532.21,529.94,529.99,7344.0,531.92,532.21,529.94,529.99,7344.0
2020-12-03 12:40:00,530.16,530.7,528.04,528.8,8381.0,530.16,530.7,528.04,528.8,8381.0
2020-12-03 12:50:00,529.02,529.03,527.25,527.25,9279.0,529.02,529.03,527.25,527.25,9279.0
2020-12-03 13:00:00,527.28,527.74,526.3,526.87,19101.0,527.28,527.74,526.3,526.87,19101.0
2020-12-03 13:10:00,526.89,527.57,526.77,527.26,14025.0,526.89,527.57,526.77,527.26,14025.0
2020-12-03 13:20:00,527.37,528.72,526.92,528.72,8567.0,527.37,528.72,526.92,528.72,8567.0
2020-12-03 13:30:00,528.75,529.03,527.29,528.16,7729.0,528.75,529.03,527.29,528.16,7729.0
2020-12-03 13:40:00,527.39,528.28,527.02,527.55,10299.0,527.39,528.28,527.02,527.55,10299.0
2020-12-03 13:50:00,528.27,528.27,526.82,527.05,4244.0,528.27,528.27,526.82,527.05,4244.0
2020-12-03 14:00:00,527.45,528.06,527.23,527.23,3910.0,527.45,528.06,527.23,527.23,3910.0
2020-12-03 14:10:00,527.45,527.66,526.6,526.99,5096.0,527.45,527.66,526.6,526.99,5096.0
2020-12-03 14:20:00,526.83,527.0,525.96,526.41,6339.0,526.83,527.0,525.96,526.41,6339.0
2020-12-03 14:30:00,526.5,526.5,525.89,526.22,13460.0,526.5,526.5,525.89,526.22,13460.0
2020-12-03 14:40:00,526.08,526.39,525.64,525.7,8705.0,526.08,526.39,525.64,525.7,8705.0
2020-12-03 14:50:00,525.8,526.79,525.7,526.21,9972.0,525.8,526.79,525.7,526.21,9972.0
2020-12-03 15:00:00,526.28,526.58,525.98,526.25,11964.0,526.28,526.58,525.98,526.25,11964.0
2020-12-03 15:10:00,526.44,527.5,526.0,526.15,9570.0,526.44,527.5,526.0,526.15,9570.0
2020-12-03 15:20:00,526.0,527.2,525.93,526.89,16067.0,526.0,527.2,525.93,526.89,16067.0
2020-12-03 15:30:00,526.85,527.37,526.25,527.37,13200.0,526.85,527.37,526.25,527.37,13200.0
2020-12-03 15:40:00,527.23,527.23,524.57,525.62,43836.0,527.23,527.23,524.57,525.62,43836.0
2020-12-03 15:50:00,525.98,525.98,523.3,525.25,44102.0,525.98,525.98,523.3,525.25,44102.0
2020-12-04 09:30:00,525.54,528.41,524.3,527.68,22277.0,525.54,528.41,524.3,527.68,22277.0
2020-12-04 09:40:00,527.16,527.16,525.14,526.81,5710.0,527.16,527.16,525.14,526.81,5710.0
2020-12-04 09:50:00,527.06,527.06,524.41,525.46,15681.0,527.06,527.06,524.41,525.46,15681.0
2020-12-04 10:00:00,525.8,526.8,524.89,525.85,10204.0,525.8,526.8,524.89,525.85,10204.0
2020-12-04 10:10:00,525.69,526.0,524.4,524.74,8412.0,525.69,526.0,524.4,524.74,8412.0
2020-12-04 10:20:00,524.6,525.25,522.78,522.86,17158.0,524.6,525.25,522.78,522.86,17158.0
2020-12-04 10:30:00,522.86,525.25,522.85,524.7,9625.0,522.86,525.25,522.85,524.7,9625.0
2020-12-04 10:40:00,524.74,525.37,524.71,525.02,7690.0,524.74,525.37,524.71,525.02,7690.0
2020-12-04 10:50:00,525.09,525.09,522.8,523.39,9128.0,525.09,525.09,522.8,523.39,9128.0
2020-12-04 11:00:00,523.4,523.74,522.33,523.67,6977.0,523.4,523.74,522.33,523.67,6977.0
2020-12-04 11:10:00,523.84,524.25,522.24,523.81,7153.0,523.84,524.25,522.24,523.81,7153.0
2020-12-04 11:20:00,523.9,525.16,523.9,524.7,4975.0,523.9,525.16,523.9,524.7,4975.0
2020-12-04 11:30:00,525.13,526.27,525.13,525.76,11815.0,525.13,526.27,525.13,525.76,11815.0
2020-12-04 11:40:00,525.94,526.98,525.73,526.4,3450.0,525.94,526.98,525.73,526.4,3450.0
2020-12-04 11:50:00,526.24,526.78,525.74,525.92,5250.0,526.24,526.78,525.74,525.92,5250.0
2020-12-04 12:00:00,525.92,526.66,525.47,526.66,6975.0,525.92,526.66,525.47,526.66,6975.0
2020-12-04 12:10:00,526.76,528.5,526.75,528.49,5965.0,526.76,528.5,526.75,528.49,5965.0
2020-12-04 12:20:00,528.25,528.65,527.71,527.71,3317.0,528.25,528.65,527.71,527.71,3317.0
2020-12-04 12:30:00,527.67,529.35,527.66,529.35,5965.0,527.67,529.35,527.66,529.35,5965.0
2020-12-04 12:40:00,529.42,529.75,528.5,528.5,13458.0,529.42,529.75,528.5,528.5,13458.0
2020-12-04 12:50:00,528.95,529.4,528.03,528.9,3886.0,528.95,529.4,528.03,528.9,3886.0
2020-12-04 13:00:00,529.14,529.14,527.96,528.52,3686.0,529.14,529.14,527.96,528.52,3686.0
2020-12-04 13:10:00,528.33,528.74,528.05,528.7,3978.0,528.33,528.74,528.05,528.7,3978.0
2020-12-04 13:20:00,529.09,529.15,528.1,528.1,5094.0,529.09,529.15,528.1,528.1,5094.0
2020-12-04 13:30:00,528.56,528.56,527.64,527.69,5129.0,528.56,528.56,527.64,527.69,5129.0
2020-12-04 13:40:00,527.38,527.44,526.66,526.98,3255.0,527.38,527.44,526.66,526.98,3255.0
2020-12-04 13:50:00,526.81,526.81,525.65,526.28,4885.0,526.81,526.81,525.65,526.28,4885.0
2020-12-04 14:00:00,526.13,526.68,525.76,526.68,4490.0,526.13,526.68,525.76,526.68,4490.0
2020-12-04 14:10:00,526.51,526.84,525.58,525.9,6562.0,526.51,526.84,525.58,525.9,6562.0
2020-12-04 14:20:00,525.79,525.85,524.43,524.43,5090.0,525.79,525.85,524.43,524.43,5090.0
2020-12-04 14:30:00,524.71,525.86,524.65,525.46,5188.0,524.71,525.86,524.65,525.46,5188.0
2020-12-04 14:40:00,525.65,525.77,525.25,525.34,5227.0,525.65,525.77,525.25,525.34,5227.0
2020-12-04 14:50:00,525.19,525.72,524.66,525.57,3395.0,525.19,525.72,524.66,525.57,3395.0
2020-12-04 15:00:00,525.57,525.67,524.84,525.05,5126.0,525.57,525.67,524.84,525.05,5126.0
2020-12-04 15:10:00,524.93,525.55,524.1,525.55,8880.0,524.93,525.55,524.1,525.55,8880.0
2020-12-04 15:20:00,525.34,526.11,525.22,526.05,5518.0,525.34,526.11,525.22,526.05,5518.0
2020-12-04 15:30:00,526.31,526.31,524.93,525.04,12958.0,526.31,526.31,524.93,525.04,12958.0
2020-12-04 15:40:00,525.0,525.91,524.22,524.28,14047.0,525.0,525.91,524.22,524.28,14047.0
2020-12-04 15:50:00,524.25,526.11,523.24,526.03,59467.0,524.25,526.11,523.24,526.03,59467.0
2020-12-07 09:40:00,529.95,534.68,529.95,532.92,22792.0,529.95,534.68,529.95,532.92,22792.0
2020-12-07 09:50:00,532.91,533.91,530.26,533.9,24370.0,532.91,533.91,530.26,533.9,24370.0
2020-12-07 10:00:00,533.44,534.74,532.6,532.62,32670.0,533.44,534.74,532.6,532.62,32670.0
2020-12-07 10:10:00,532.67,532.67,530.71,532.23,57641.0,532.67,532.67,530.71,532.23,57641.0
2020-12-07 10:20:00,532.18,534.38,532.18,533.01,18111.0,532.18,534.38,532.18,533.01,18111.0
2020-12-07 10:30:00,533.08,533.59,530.91,530.91,40043.0,533.08,533.59,530.91,530.91,40043.0
2020-12-07 10:40:00,530.42,531.3,529.44,529.53,29614.0,530.42,531.3,529.44,529.53,29614.0
2020-12-07 10:50:00,529.5,529.9,528.14,528.85,28378.0,529.5,529.9,528.14,528.85,28378.0
2020-12-07 11:00:00,528.88,530.56,528.6,530.53,30788.0,528.88,530.56,528.6,530.53,30788.0
2020-12-07 11:10:00,530.47,530.8,529.89,530.41,6452.0,530.47,530.8,529.89,530.41,6452.0
2020-12-07 11:20:00,530.55,531.0,530.07,530.2,3868.0,530.55,531.0,530.07,530.2,3868.0
2020-12-07 11:30:00,530.03,530.03,527.91,528.32,4700.0,530.03,530.03,527.91,528.32,4700.0
2020-12-07 11:40:00,528.32,529.76,528.14,529.5,3027.0,528.32,529.76,528.14,529.5,3027.0
2020-12-07 11:50:00,529.73,530.43,529.72,530.2,2339.0,529.73,530.43,529.72,530.2,2339.0
2020-12-07 12:00:00,529.85,530.33,529.16,530.07,9834.0,529.85,530.33,529.16,530.07,9834.0
2020-12-07 12:10:00,530.05,531.62,530.05,530.7,42793.0,530.05,531.62,530.05,530.7,42793.0
2020-12-07 12:20:00,530.87,531.73,530.73,531.47,73447.0,530.87,531.73,530.73,531.47,73447.0
2020-12-07 12:30:00,531.72,532.0,530.73,532.0,4998.0,531.72,532.0,530.73,532.0,4998.0
2020-12-07 12:40:00,532.28,532.41,530.91,531.68,17273.0,532.28,532.41,530.91,531.68,17273.0
2020-12-07 12:50:00,531.77,531.95,530.24,530.48,4647.0,531.77,531.95,530.24,530.48,4647.0
2020-12-07 13:00:00,530.37,531.33,529.46,529.46,4520.0,530.37,531.33,529.46,529.46,4520.0
2020-12-07 13:10:00,529.46,530.66,529.14,530.66,9653.0,529.46,530.66,529.14,530.66,9653.0
2020-12-07 13:20:00,530.58,532.2,530.38,531.27,24272.0,530.58,532.2,530.38,531.27,24272.0
2020-12-07 13:30:00,531.31,531.55,530.28,531.08,6816.0,531.31,531.55,530.28,531.08,6816.0
2020-12-07 13:40:00,531.25,531.48,530.74,531.38,4783.0,531.25,531.48,530.74,531.38,4783.0
2020-12-07 13:50:00,531.62,532.96,531.17,532.22,36704.0,531.62,532.96,531.17,532.22,36704.0
2020-12-07 14:00:00,531.87,532.52,531.2,531.62,18141.0,531.87,532.52,531.2,531.62,18141.0
2020-12-07 14:10:00,531.62,532.0,531.2,531.52,11501.0,531.62,532.0,531.2,531.52,11501.0
2020-12-07 14:20:00,531.71,532.75,531.7,532.17,23635.0,531.71,532.75,531.7,532.17,23635.0
2020-12-07 14:30:00,532.25,532.37,531.71,532.06,6409.0,532.25,532.37,531.71,532.06,6409.0
2020-12-07 14:40:00,531.94,532.21,531.16,531.16,23822.0,531.94,532.21,531.16,531.16,23822.0
2020-12-07 14:50:00,531.32,531.78,531.2,531.25,10397.0,531.32,531.78,531.2,531.25,10397.0
2020-12-07 15:00:00,531.48,532.42,530.78,532.4,39009.0,531.48,532.42,530.78,532.4,39009.0
2020-12-07 15:10:00,532.34,534.0,532.34,533.17,9221.0,532.34,534.0,532.34,533.17,9221.0
2020-12-07 15:20:00,533.05,533.42,532.47,532.92,8588.0,533.05,533.42,532.47,532.92,8588.0
2020-12-07 15:30:00,533.44,533.44,532.29,532.49,20739.0,533.44,533.44,532.29,532.49,20739.0
2020-12-07 15:40:00,532.34,532.55,530.98,531.14,21081.0,532.34,532.55,530.98,531.14,21081.0
2020-12-07 15:50:00,531.31,533.5,531.17,533.36,39344.0,531.31,533.5,531.17,533.36,39344.0
2020-12-08 09:30:00,536.79,537.27,532.33,534.01,71712.0,536.79,537.27,532.33,534.01,71712.0
2020-12-08 09:40:00,534.35,534.35,529.5,529.77,57968.0,534.35,534.35,529.5,529.77,57968.0
2020-12-08 09:50:00,529.81,531.87,529.13,531.87,84891.0,529.81,531.87,529.13,531.87,84891.0
2020-12-08 10:00:00,531.44,532.33,530.33,531.61,64633.0,531.44,532.33,530.33,531.61,64633.0
2020-12-08 10:10:00,531.81,532.36,529.75,530.75,33362.0,531.81,532.36,529.75,530.75,33362.0
2020-12-08 10:20:00,530.28,532.0,528.6,531.61,16545.0,530.28,532.0,528.6,531.61,16545.0
2020-12-08 10:30:00,531.5,534.14,531.31,534.14,72479.0,531.5,534.14,531.31,534.14,72479.0
2020-12-08 10:40:00,534.05,536.04,532.62,534.76,49311.0,534.05,536.04,532.62,534.76,49311.0
2020-12-08 10:50:00,535.01,537.35,534.28,536.01,51738.0,535.01,537.35,534.28,536.01,51738.0
2020-12-08 11:00:00,536.01,536.83,535.22,535.55,15965.0,536.01,536.83,535.22,535.55,15965.0
2020-12-08 11:10:00,535.68,537.48,535.16,536.83,33194.0,535.68,537.48,535.16,536.83,33194.0
2020-12-08 11:20:00,536.99,537.55,536.1,536.96,24356.0,536.99,537.55,536.1,536.96,24356.0
2020-12-08 11:30:00,537.03,537.48,535.84,536.41,9214.0,537.03,537.48,535.84,536.41,9214.0
2020-12-08 11:40:00,536.84,537.17,536.06,536.66,12725.0,536.84,537.17,536.06,536.66,12725.0
2020-12-08 11:50:00,536.82,536.97,535.9,536.59,20077.0,536.82,536.97,535.9,536.59,20077.0
2020-12-08 12:00:00,536.5,537.44,536.46,536.52,33125.0,536.5,537.44,536.46,536.52,33125.0
2020-12-08 12:10:00,536.41,536.41,534.81,534.81,7579.0,536.41,536.41,534.81,534.81,7579.0
2020-12-08 12:20:00,535.38,535.94,534.93,535.86,8282.0,535.38,535.94,534.93,535.86,8282.0
2020-12-08 12:30:00,535.83,536.73,535.79,536.69,6577.0,535.83,536.73,535.79,536.69,6577.0
2020-12-08 12:40:00,536.7,536.82,535.75,535.87,3600.0,536.7,536.82,535.75,535.87,3600.0
2020-12-08 12:50:00,536.1,536.64,535.98,536.55,11912.0,536.1,536.64,535.98,536.55,11912.0
2020-12-08 13:00:00,536.55,538.23,536.12,538.23,19889.0,536.55,538.23,536.12,538.23,19889.0
2020-12-08 13:10:00,537.94,538.25,537.01,537.7,41289.0,537.94,538.25,537.01,537.7,41289.0
2020-12-08 13:20:00,537.68,539.38,537.66,539.35,12153.0,537.68,539.38,537.66,539.35,12153.0
2020-12-08 13:30:00,539.2,541.53,538.87,541.47,15621.0,539.2,541.53,538.87,541.47,15621.0
2020-12-08 13:40:00,541.4,542.5,541.08,541.58,17417.0,541.4,542.5,541.08,541.58,17417.0
2020-12-08 13:50:00,541.41,542.49,539.78,540.23,17093.0,541.41,542.49,539.78,540.23,17093.0
2020-12-08 14:00:00,540.14,541.21,539.98,540.71,10817.0,540.14,541.21,539.98,540.71,10817.0
2020-12-08 14:10:00,540.73,540.87,540.1,540.56,12815.0,540.73,540.87,540.1,540.56,12815.0
2020-12-08 14:20:00,540.43,542.7,540.43,542.7,10199.0,540.43,542.7,540.43,542.7,10199.0
2020-12-08 14:30:00,542.79,543.18,542.11,542.71,22154.0,542.79,543.18,542.11,542.71,22154.0
2020-12-08 14:40:00,542.79,543.06,542.37,542.86,13125.0,542.79,543.06,542.37,542.86,13125.0
2020-12-08 14:50:00,542.89,543.53,542.49,542.97,17528.0,542.89,543.53,542.49,542.97,17528.0
2020-12-08 15:00:00,542.96,543.26,541.98,542.98,7499.0,542.96,543.26,541.98,542.98,7499.0
2020-12-08 15:10:00,542.93,543.51,542.27,543.44,14141.0,542.93,543.51,542.27,543.44,14141.0
2020-12-08 15:20:00,543.63,544.05,541.14,541.34,21120.0,543.63,544.05,541.14,541.34,21120.0
2020-12-08 15:30:00,541.51,543.23,541.51,542.58,16615.0,541.51,543.23,541.51,542.58,16615.0
2020-12-08 15:40:00,542.58,543.19,542.07,542.07,13420.0,542.58,543.19,542.07,542.07,13420.0
2020-12-08 15:50:00,542.36,542.97,541.5,542.24,55223.0,542.36,542.97,541.5,542.24,55223.0
2020-12-09 09:30:00,544.43,544.5,541.21,544.11,64069.0,544.43,544.5,541.21,544.11,64069.0
2020-12-09 09:40:00,544.11,545.0,538.04,539.01,35283.0,544.11,545.0,538.04,539.01,35283.0
2020-12-09 09:50:00,538.89,540.09,537.0,538.29,27530.0,538.89,540.09,537.0,538.29,27530.0
2020-12-09 10:00:00,538.0,538.22,534.48,534.96,18108.0,538.0,538.22,534.48,534.96,18108.0
2020-12-09 10:10:00,534.4,538.36,532.75,538.36,22985.0,534.4,538.36,532.75,538.36,22985.0
2020-12-09 10:20:00,537.92,541.07,537.77,539.15,25259.0,537.92,541.07,537.77,539.15,25259.0
2020-12-09 10:30:00,538.39,540.2,537.06,537.06,16629.0,538.39,540.2,537.06,537.06,16629.0
2020-12-09 10:40:00,537.48,541.33,537.48,540.54,13082.0,537.48,541.33,537.48,540.54,13082.0
2020-12-09 10:50:00,540.34,540.88,539.37,539.98,16439.0,540.34,540.88,539.37,539.98,16439.0
2020-12-09 11:00:00,540.48,540.75,538.0,540.07,14914.0,540.48,540.75,538.0,540.07,14914.0
2020-12-09 11:10:00,540.08,540.55,537.86,539.69,15021.0,540.08,540.55,537.86,539.69,15021.0
2020-12-09 11:20:00,539.83,540.69,539.03,539.37,8873.0,539.83,540.69,539.03,539.37,8873.0
2020-12-09 11:30:00,539.67,539.67,538.0,538.24,13560.0,539.67,539.67,538.0,538.24,13560.0
2020-12-09 11:40:00,538.24,539.09,537.89,538.82,7813.0,538.24,539.09,537.89,538.82,7813.0
2020-12-09 11:50:00,539.04,540.04,539.04,539.84,11852.0,539.04,540.04,539.04,539.84,11852.0
2020-12-09 12:00:00,539.5,539.95,537.21,537.25,13512.0,539.5,539.95,537.21,537.25,13512.0
2020-12-09 12:10:00,537.21,537.44,535.28,535.83,13073.0,537.21,537.44,535.28,535.83,13073.0
2020-12-09 12:20:00,535.68,536.17,534.45,535.85,16243.0,535.68,536.17,534.45,535.85,16243.0
2020-12-09 12:30:00,535.71,536.24,534.6,534.6,9030.0,535.71,536.24,534.6,534.6,9030.0
2020-12-09 12:40:00,534.63,534.77,531.16,531.19,14050.0,534.63,534.77,531.16,531.19,14050.0
2020-12-09 12:50:00,530.86,533.48,530.2,533.48,12636.0,530.86,533.48,530.2,533.48,12636.0
2020-12-09 13:00:00,532.88,533.73,531.67,533.57,8406.0,532.88,533.73,531.67,533.57,8406.0
2020-12-09 13:10:00,533.43,533.55,531.4,531.79,12432.0,533.43,533.55,531.4,531.79,12432.0
2020-12-09 13:20:00,532.07,532.37,530.2,530.37,7658.0,532.07,532.37,530.2,530.37,7658.0
2020-12-09 13:30:00,530.7,531.0,529.48,530.44,13974.0,530.7,531.0,529.48,530.44,13974.0
2020-12-09 13:40:00,530.44,530.99,529.26,530.14,15978.0,530.44,530.99,529.26,530.14,15978.0
2020-12-09 13:50:00,529.73,530.23,526.0,526.0,16508.0,529.73,530.23,526.0,526.0,16508.0
2020-12-09 14:00:00,526.23,528.35,525.98,527.61,16616.0,526.23,528.35,525.98,527.61,16616.0
2020-12-09 14:10:00,527.62,528.02,526.52,527.75,24439.0,527.62,528.02,526.52,527.75,24439.0
2020-12-09 14:20:00,527.59,529.45,527.26,529.43,19606.0,527.59,529.45,527.26,529.43,19606.0
2020-12-09 14:30:00,529.94,530.3,528.71,529.64,8341.0,529.94,530.3,528.71,529.64,8341.0
2020-12-09 14:40:00,530.0,530.2,528.16,529.89,11598.0,530.0,530.2,528.16,529.89,11598.0
2020-12-09 14:50:00,529.6,529.97,528.79,529.54,22398.0,529.6,529.97,528.79,529.54,22398.0
2020-12-09 15:00:00,529.54,529.64,528.23,529.38,14221.0,529.54,529.64,528.23,529.38,14221.0
2020-12-09 15:10:00,529.77,530.03,527.85,528.86,13569.0,529.77,530.03,527.85,528.86,13569.0
2020-12-09 15:20:00,528.67,528.67,526.57,526.84,10207.0,528.67,528.67,526.57,526.84,10207.0
2020-12-09 15:30:00,526.88,527.4,525.65,526.2,27132.0,526.88,527.4,525.65,526.2,27132.0
2020-12-09 15:40:00,526.39,528.97,526.06,528.82,19530.0,526.39,528.97,526.06,528.82,19530.0
2020-12-09 15:50:00,529.57,530.19,527.93,527.93,108506.0,529.57,530.19,527.93,527.93,108506.0
2020-12-10 09:30:00,526.5,527.0,518.51,524.46,44402.0,526.5,527.0,518.51,524.46,44402.0
2020-12-10 09:40:00,524.54,531.15,523.22,530.84,47709.0,524.54,531.15,523.22,530.84,47709.0
2020-12-10 09:50:00,530.59,532.94,529.77,530.88,34613.0,530.59,532.94,529.77,530.88,34613.0
2020-12-10 10:00:00,531.6,531.61,528.14,529.33,36876.0,531.6,531.61,528.14,529.33,36876.0
2020-12-10 10:10:00,529.33,530.8,528.3,529.78,16216.0,529.33,530.8,528.3,529.78,16216.0
2020-12-10 10:20:00,529.77,532.52,529.77,531.45,12039.0,529.77,532.52,529.77,531.45,12039.0
2020-12-10 10:30:00,530.59,532.9,530.41,532.9,8139.0,530.59,532.9,530.41,532.9,8139.0
2020-12-10 10:40:00,532.4,532.4,530.72,531.24,3099.0,532.4,532.4,530.72,531.24,3099.0
2020-12-10 10:50:00,531.73,533.69,531.73,532.84,7647.0,531.73,533.69,531.73,532.84,7647.0
2020-12-10 11:00:00,532.68,533.89,532.36,533.89,16667.0,532.68,533.89,532.36,533.89,16667.0
2020-12-10 11:10:00,533.58,533.63,532.31,533.3,6227.0,533.58,533.63,532.31,533.3,6227.0
2020-12-10 11:20:00,533.55,533.72,532.87,533.4,5600.0,533.55,533.72,532.87,533.4,5600.0
2020-12-10 11:30:00,532.95,533.1,531.74,532.35,16116.0,532.95,533.1,531.74,532.35,16116.0
2020-12-10 11:40:00,532.34,533.98,531.68,533.19,16988.0,532.34,533.98,531.68,533.19,16988.0
2020-12-10 11:50:00,533.27,533.46,532.37,532.72,19208.0,533.27,533.46,532.37,532.72,19208.0
2020-12-10 12:00:00,532.36,534.91,532.36,534.91,10120.0,532.36,534.91,532.36,534.91,10120.0
2020-12-10 12:10:00,534.68,534.82,533.86,534.01,9474.0,534.68,534.82,533.86,534.01,9474.0
2020-12-10 12:20:00,534.06,534.56,533.53,534.06,11785.0,534.06,534.56,533.53,534.06,11785.0
2020-12-10 12:30:00,534.39,535.45,534.08,534.81,5797.0,534.39,535.45,534.08,534.81,5797.0
2020-12-10 12:40:00,534.92,535.27,534.31,534.31,3707.0,534.92,535.27,534.31,534.31,3707.0
2020-12-10 12:50:00,534.11,534.28,533.5,534.28,5929.0,534.11,534.28,533.5,534.28,5929.0
2020-12-10 13:00:00,533.97,536.94,533.97,536.89,10637.0,533.97,536.94,533.97,536.89,10637.0
2020-12-10 13:10:00,536.75,538.25,536.75,538.13,15838.0,536.75,538.25,536.75,538.13,15838.0
2020-12-10 13:20:00,538.01,538.33,536.51,537.84,10136.0,538.01,538.33,536.51,537.84,10136.0
2020-12-10 13:30:00,537.88,538.1,536.64,538.03,8417.0,537.88,538.1,536.64,538.03,8417.0
2020-12-10 13:40:00,537.82,538.0,537.09,537.19,8144.0,537.82,538.0,537.09,537.19,8144.0
2020-12-10 13:50:00,537.69,538.33,536.84,537.38,14141.0,537.69,538.33,536.84,537.38,14141.0
2020-12-10 14:00:00,537.63,537.63,536.12,536.37,11403.0,537.63,537.63,536.12,536.37,11403.0
2020-12-10 14:10:00,536.39,536.42,535.2,535.53,7147.0,536.39,536.42,535.2,535.53,7147.0
2020-12-10 14:20:00,535.37,535.79,534.04,534.04,5765.0,535.37,535.79,534.04,534.04,5765.0
2020-12-10 14:30:00,534.39,535.13,534.24,534.54,2410.0,534.39,535.13,534.24,534.54,2410.0
2020-12-10 14:40:00,534.36,534.91,534.04,534.04,2336.0,534.36,534.91,534.04,534.04,2336.0
2020-12-10 14:50:00,534.13,534.38,532.98,532.98,2404.0,534.13,534.38,532.98,532.98,2404.0
2020-12-10 15:00:00,533.08,534.0,532.96,533.01,3945.0,533.08,534.0,532.96,533.01,3945.0
2020-12-10 15:10:00,533.15,534.94,533.15,534.86,8974.0,533.15,534.94,533.15,534.86,8974.0
2020-12-10 15:20:00,534.69,536.32,534.69,536.02,13580.0,534.69,536.32,534.69,536.02,13580.0
2020-12-10 15:30:00,536.46,537.15,535.48,536.79,8433.0,536.46,537.15,535.48,536.79,8433.0
2020-12-10 15:40:00,536.84,538.33,536.66,537.2,18527.0,536.84,538.33,536.66,537.2,18527.0
2020-12-10 15:50:00,537.58,538.56,537.57,537.78,52499.0,537.58,538.56,537.57,537.78,52499.0
2020-12-11 09:30:00,538.0,540.37,536.0,539.24,30347.0,538.0,540.37,536.0,539.24,30347.0
2020-12-11 09:40:00,539.32,539.32,534.33,537.69,27157.0,539.32,539.32,534.33,537.69,27157.0
2020-12-11 09:50:00,537.11,537.11,534.61,535.74,18139.0,537.11,537.11,534.61,535.74,18139.0
2020-12-11 10:00:00,535.74,540.69,534.7,539.31,28468.0,535.74,540.69,534.7,539.31,28468.0
2020-12-11 10:10:00,539.77,540.2,538.62,539.79,15983.0,539.77,540.2,538.62,539.79,15983.0
2020-12-11 10:20:00,539.77,540.0,538.84,539.37,8252.0,539.77,540.0,538.84,539.37,8252.0
2020-12-11 10:30:00,539.19,539.85,538.37,538.88,20288.0,539.19,539.85,538.37,538.88,20288.0
2020-12-11 10:40:00,538.07,538.5,536.31,536.43,8265.0,538.07,538.5,536.31,536.43,8265.0
2020-12-11 10:50:00,536.27,536.27,534.42,535.01,7165.0,536.27,536.27,534.42,535.01,7165.0
2020-12-11 11:00:00,535.15,536.43,535.15,535.82,4593.0,535.15,536.43,535.15,535.82,4593.0
2020-12-11 11:10:00,535.62,536.77,535.43,536.69,4927.0,535.62,536.77,535.43,536.69,4927.0
2020-12-11 11:20:00,536.67,536.67,534.83,535.02,5979.0,536.67,536.67,534.83,535.02,5979.0
2020-12-11 11:30:00,535.05,535.57,533.77,533.77,5012.0,535.05,535.57,533.77,533.77,5012.0
2020-12-11 11:40:00,533.43,533.62,531.05,532.24,8691.0,533.43,533.62,531.05,532.24,8691.0
2020-12-11 11:50:00,531.94,532.72,531.62,532.54,5849.0,531.94,532.72,531.62,532.54,5849.0
2020-12-11 12:00:00,532.46,533.78,532.46,532.56,16332.0,532.46,533.78,532.46,532.56,16332.0
2020-12-11 12:10:00,532.6,532.97,531.45,531.6,7717.0,532.6,532.97,531.45,531.6,7717.0
2020-12-11 12:20:00,531.33,532.25,530.83,532.17,4100.0,531.33,532.25,530.83,532.17,4100.0
2020-12-11 12:30:00,531.91,531.91,530.95,531.23,5390.0,531.91,531.91,530.95,531.23,5390.0
2020-12-11 12:40:00,531.39,532.08,530.96,531.91,4458.0,531.39,532.08,530.96,531.91,4458.0
2020-12-11 12:50:00,532.02,533.46,532.02,533.46,3847.0,532.02,533.46,532.02,533.46,3847.0
2020-12-11 13:00:00,533.1,533.92,533.1,533.92,2648.0,533.1,533.92,533.1,533.92,2648.0
2020-12-11 13:10:00,533.9,534.35,533.62,533.65,4404.0,533.9,534.35,533.62,533.65,4404.0
2020-12-11 13:20:00,533.62,534.53,533.32,534.53,6112.0,533.62,534.53,533.32,534.53,6112.0
2020-12-11 13:30:00,534.8,536.1,534.52,535.78,5537.0,534.8,536.1,534.52,535.78,5537.0
2020-12-11 13:40:00,535.69,536.06,534.64,535.6,4023.0,535.69,536.06,534.64,535.6,4023.0
2020-12-11 13:50:00,535.52,536.52,535.47,536.06,3700.0,535.52,536.52,535.47,536.06,3700.0
2020-12-11 14:00:00,535.8,537.17,535.71,536.69,6517.0,535.8,537.17,535.71,536.69,6517.0
2020-12-11 14:10:00,536.22,536.22,535.44,535.74,3586.0,536.22,536.22,535.44,535.74,3586.0
2020-12-11 14:20:00,535.83,536.49,535.29,535.75,3700.0,535.83,536.49,535.29,535.75,3700.0
2020-12-11 14:30:00,536.16,536.41,535.24,535.24,11594.0,536.16,536.41,535.24,535.24,11594.0
2020-12-11 14:40:00,535.23,535.94,535.04,535.71,3909.0,535.23,535.94,535.04,535.71,3909.0
2020-12-11 14:50:00,535.75,535.75,534.69,535.25,4912.0,535.75,535.75,534.69,535.25,4912.0
2020-12-11 15:00:00,535.17,535.88,534.85,535.64,4439.0,535.17,535.88,534.85,535.64,4439.0
2020-12-11 15:10:00,535.73,537.41,535.72,537.41,8184.0,535.73,537.41,535.72,537.41,8184.0
2020-12-11 15:20:00,537.29,537.55,536.12,536.58,7848.0,537.29,537.55,536.12,536.58,7848.0
2020-12-11 15:30:00,537.1,537.94,536.94,537.56,7051.0,537.1,537.94,536.94,537.56,7051.0
2020-12-11 15:40:00,537.31,538.18,536.63,537.51,12009.0,537.31,538.18,536.63,537.51,12009.0
2020-12-11 15:50:00,537.76,538.38,536.74,537.27,53607.0,537.76,538.38,536.74,537.27,53607.0
2020-12-14 09:30:00,538.5,539.11,535.0,538.84,100615.0,538.5,539.11,535.0,538.84,100615.0
2020-12-14 09:40:00,538.13,538.13,533.6,534.73,19259.0,538.13,538.13,533.6,534.73,19259.0
2020-12-14 09:50:00,534.73,536.08,533.62,535.37,28976.0,534.73,536.08,533.62,535.37,28976.0
2020-12-14 10:00:00,535.36,535.73,533.63,534.1,34952.0,535.36,535.73,533.63,534.1,34952.0
2020-12-14 10:10:00,534.3,537.24,534.3,535.37,19059.0,534.3,537.24,534.3,535.37,19059.0
2020-12-14 10:20:00,535.59,537.8,535.25,536.83,23778.0,535.59,537.8,535.25,536.83,23778.0
2020-12-14 10:30:00,536.94,537.27,535.61,536.15,23224.0,536.94,537.27,535.61,536.15,23224.0
2020-12-14 10:40:00,536.1,536.15,534.19,534.44,7564.0,536.1,536.15,534.19,534.44,7564.0
2020-12-14 10:50:00,534.69,535.46,534.41,534.44,5083.0,534.69,535.46,534.41,534.44,5083.0
2020-12-14 11:00:00,534.39,534.59,533.71,533.83,10298.0,534.39,534.59,533.71,533.83,10298.0
2020-12-14 11:10:00,533.73,535.62,533.73,535.4,14814.0,533.73,535.62,533.73,535.4,14814.0
2020-12-14 11:20:00,535.21,535.84,534.73,535.33,7859.0,535.21,535.84,534.73,535.33,7859.0
2020-12-14 11:30:00,535.55,536.0,534.43,534.53,6822.0,535.55,536.0,534.43,534.53,6822.0
2020-12-14 11:40:00,534.51,535.23,534.37,535.22,5879.0,534.51,535.23,534.37,535.22,5879.0
2020-12-14 11:50:00,535.36,535.58,534.59,535.41,2913.0,535.36,535.58,534.59,535.41,2913.0
2020-12-14 12:00:00,535.56,535.9,534.75,535.7,6166.0,535.56,535.9,534.75,535.7,6166.0
2020-12-14 12:10:00,535.81,535.81,534.9,534.9,4749.0,535.81,535.81,534.9,534.9,4749.0
2020-12-14 12:20:00,535.07,535.95,534.84,535.22,5537.0,535.07,535.95,534.84,535.22,5537.0
2020-12-14 12:30:00,535.25,535.25,534.25,534.25,5706.0,535.25,535.25,534.25,534.25,5706.0
2020-12-14 12:40:00,534.52,536.16,534.28,536.16,5507.0,534.52,536.16,534.28,536.16,5507.0
2020-12-14 12:50:00,536.27,536.43,534.83,535.54,7297.0,536.27,536.43,534.83,535.54,7297.0
2020-12-14 13:00:00,535.79,535.91,532.67,532.92,9517.0,535.79,535.91,532.67,532.92,9517.0
2020-12-14 13:10:00,532.62,535.64,532.62,534.44,15532.0,532.62,535.64,532.62,534.44,15532.0
2020-12-14 13:20:00,534.43,535.29,534.13,534.13,6904.0,534.43,535.29,534.13,534.13,6904.0
2020-12-14 13:30:00,534.49,534.61,533.55,533.98,9864.0,534.49,534.61,533.55,533.98,9864.0
2020-12-14 13:40:00,533.71,534.19,533.02,534.12,8353.0,533.71,534.19,533.02,534.12,8353.0
2020-12-14 13:50:00,534.05,535.29,534.05,534.72,5469.0,534.05,535.29,534.05,534.72,5469.0
2020-12-14 14:00:00,535.0,535.47,533.86,534.23,7026.0,535.0,535.47,533.86,534.23,7026.0
2020-12-14 14:10:00,534.32,534.56,533.06,534.34,9526.0,534.32,534.56,533.06,534.34,9526.0
2020-12-14 14:20:00,534.43,534.51,533.4,533.4,7029.0,534.43,534.51,533.4,533.4,7029.0
2020-12-14 14:30:00,533.58,533.59,531.79,532.01,11176.0,533.58,533.59,531.79,532.01,11176.0
2020-12-14 14:40:00,531.72,533.5,531.7,533.31,33300.0,531.72,533.5,531.7,533.31,33300.0
2020-12-14 14:50:00,533.48,534.98,533.01,534.73,8623.0,533.48,534.98,533.01,534.73,8623.0
2020-12-14 15:00:00,534.71,534.72,532.9,533.07,8494.0,534.71,534.72,532.9,533.07,8494.0
2020-12-14 15:10:00,532.89,533.7,532.46,532.87,11256.0,532.89,533.7,532.46,532.87,11256.0
2020-12-14 15:20:00,532.87,533.25,532.49,532.89,9004.0,532.87,533.25,532.49,532.89,9004.0
2020-12-14 15:30:00,532.81,533.11,531.58,531.75,23351.0,532.81,533.11,531.58,531.75,23351.0
2020-12-14 15:40:00,531.91,532.39,531.04,532.28,20993.0,531.91,532.39,531.04,532.28,20993.0
2020-12-14 15:50:00,532.0,533.56,530.96,532.47,64935.0,532.0,533.56,530.96,532.47,64935.0
2020-12-15 09:30:00,532.0,535.11,529.47,531.51,38484.0,532.0,535.11,529.47,531.51,38484.0
2020-12-15 09:40:00,531.16,532.05,527.92,528.06,42098.0,531.16,532.05,527.92,528.06,42098.0
2020-12-15 09:50:00,528.01,533.12,527.89,531.14,24861.0,528.01,533.12,527.89,531.14,24861.0
2020-12-15 10:00:00,530.82,533.73,530.27,533.58,22314.0,530.82,533.73,530.27,533.58,22314.0
2020-12-15 10:10:00,533.77,534.1,531.46,532.13,20088.0,533.77,534.1,531.46,532.13,20088.0
2020-12-15 10:20:00,531.94,533.29,531.87,532.67,14166.0,531.94,533.29,531.87,532.67,14166.0
2020-12-15 10:30:00,532.79,534.44,532.16,533.88,14767.0,532.79,534.44,532.16,533.88,14767.0
2020-12-15 10:40:00,533.82,534.88,533.81,533.89,9171.0,533.82,534.88,533.81,533.89,9171.0
2020-12-15 10:50:00,533.64,533.64,530.24,530.61,5476.0,533.64,533.64,530.24,530.61,5476.0
2020-12-15 11:00:00,530.55,530.77,527.0,527.94,11710.0,530.55,530.77,527.0,527.94,11710.0
2020-12-15 11:10:00,527.72,528.55,526.56,527.97,17550.0,527.72,528.55,526.56,527.97,17550.0
2020-12-15 11:20:00,527.73,527.73,525.08,526.16,15957.0,527.73,527.73,525.08,526.16,15957.0
2020-12-15 11:30:00,526.5,528.43,526.5,528.31,7068.0,526.5,528.43,526.5,528.31,7068.0
2020-12-15 11:40:00,528.28,529.0,527.28,527.5,7135.0,528.28,529.0,527.28,527.5,7135.0
2020-12-15 11:50:00,527.51,529.52,527.07,529.52,6844.0,527.51,529.52,527.07,529.52,6844.0
2020-12-15 12:00:00,529.32,530.64,529.32,530.64,4597.0,529.32,530.64,529.32,530.64,4597.0
2020-12-15 12:10:00,530.47,531.0,530.12,530.82,4526.0,530.47,531.0,530.12,530.82,4526.0
2020-12-15 12:20:00,530.67,531.2,530.29,530.69,2925.0,530.67,531.2,530.29,530.69,2925.0
2020-12-15 12:30:00,530.68,530.95,530.02,530.94,7573.0,530.68,530.95,530.02,530.94,7573.0
2020-12-15 12:40:00,530.95,531.27,529.7,530.39,6539.0,530.95,531.27,529.7,530.39,6539.0
2020-12-15 12:50:00,530.19,530.77,529.08,529.14,9883.0,530.19,530.77,529.08,529.14,9883.0
2020-12-15 13:00:00,529.4,530.09,528.84,529.82,6578.0,529.4,530.09,528.84,529.82,6578.0
2020-12-15 13:10:00,529.85,529.95,529.02,529.39,8587.0,529.85,529.95,529.02,529.39,8587.0
2020-12-15 13:20:00,529.24,529.24,527.75,528.03,4790.0,529.24,529.24,527.75,528.03,4790.0
2020-12-15 13:30:00,528.04,529.33,527.87,529.08,6384.0,528.04,529.33,527.87,529.08,6384.0
2020-12-15 13:40:00,529.18,529.7,528.83,529.5,6393.0,529.18,529.7,528.83,529.5,6393.0
2020-12-15 13:50:00,529.74,529.74,528.56,528.93,8373.0,529.74,529.74,528.56,528.93,8373.0
2020-12-15 14:00:00,528.68,528.72,527.95,528.14,4949.0,528.68,528.72,527.95,528.14,4949.0
2020-12-15 14:10:00,528.03,528.57,527.21,527.89,14247.0,528.03,528.57,527.21,527.89,14247.0
2020-12-15 14:20:00,527.54,527.75,526.39,526.44,4877.0,527.54,527.75,526.39,526.44,4877.0
2020-12-15 14:30:00,526.71,526.85,525.25,525.82,6925.0,526.71,526.85,525.25,525.82,6925.0
2020-12-15 14:40:00,525.82,526.4,525.2,526.08,12900.0,525.82,526.4,525.2,526.08,12900.0
2020-12-15 14:50:00,525.84,526.43,525.55,526.18,7188.0,525.84,526.43,525.55,526.18,7188.0
2020-12-15 15:00:00,526.02,527.65,525.99,526.96,11333.0,526.02,527.65,525.99,526.96,11333.0
2020-12-15 15:10:00,527.08,527.96,527.03,527.51,11707.0,527.08,527.96,527.03,527.51,11707.0
2020-12-15 15:20:00,527.61,528.45,527.19,527.34,10879.0,527.61,528.45,527.19,527.34,10879.0
2020-12-15 15:30:00,527.22,527.23,525.97,526.22,17751.0,527.22,527.23,525.97,526.22,17751.0
2020-12-15 15:40:00,526.0,527.01,525.78,526.65,25410.0,526.0,527.01,525.78,526.65,25410.0
2020-12-15 15:50:00,526.39,527.66,526.31,527.37,65860.0,526.39,527.66,526.31,527.37,65860.0
2020-12-16 09:30:00,532.95,536.71,532.0,534.69,51607.0,532.95,536.71,532.0,534.69,51607.0
2020-12-16 09:40:00,534.69,536.02,533.01,535.17,30850.0,534.69,536.02,533.01,535.17,30850.0
2020-12-16 09:50:00,535.35,537.41,534.51,534.55,19621.0,535.35,537.41,534.51,534.55,19621.0
2020-12-16 10:00:00,534.5,537.18,533.49,535.53,14046.0,534.5,537.18,533.49,535.53,14046.0
2020-12-16 10:10:00,536.63,539.12,536.41,538.84,37890.0,536.63,539.12,536.41,538.84,37890.0
2020-12-16 10:20:00,539.0,542.78,538.42,542.26,38958.0,539.0,542.78,538.42,542.26,38958.0
2020-12-16 10:30:00,542.25,546.49,541.51,546.43,46027.0,542.25,546.49,541.51,546.43,46027.0
2020-12-16 10:40:00,546.5,548.32,545.79,548.32,25178.0,546.5,548.32,545.79,548.32,25178.0
2020-12-16 10:50:00,547.88,548.05,544.83,545.37,33983.0,547.88,548.05,544.83,545.37,33983.0
2020-12-16 11:00:00,545.62,545.87,544.46,544.72,12222.0,545.62,545.87,544.46,544.72,12222.0
2020-12-16 11:10:00,544.68,545.99,543.52,543.87,7833.0,544.68,545.99,543.52,543.87,7833.0
2020-12-16 11:20:00,544.29,545.0,543.87,544.94,6663.0,544.29,545.0,543.87,544.94,6663.0
2020-12-16 11:30:00,544.95,546.88,544.33,546.49,15896.0,544.95,546.88,544.33,546.49,15896.0
2020-12-16 11:40:00,546.14,547.42,545.7,547.42,13482.0,546.14,547.42,545.7,547.42,13482.0
2020-12-16 11:50:00,547.23,548.21,546.76,547.51,20813.0,547.23,548.21,546.76,547.51,20813.0
2020-12-16 12:00:00,547.6,547.9,546.44,547.69,7614.0,547.6,547.9,546.44,547.69,7614.0
2020-12-16 12:10:00,547.53,549.88,547.4,549.45,11689.0,547.53,549.88,547.4,549.45,11689.0
2020-12-16 12:20:00,549.31,549.33,548.05,549.0,7521.0,549.31,549.33,548.05,549.0,7521.0
2020-12-16 12:30:00,548.6,548.71,547.67,548.13,9500.0,548.6,548.71,547.67,548.13,9500.0
2020-12-16 12:40:00,548.19,548.88,548.09,548.56,5019.0,548.19,548.88,548.09,548.56,5019.0
2020-12-16 12:50:00,548.27,548.42,546.86,548.4,7672.0,548.27,548.42,546.86,548.4,7672.0
2020-12-16 13:00:00,548.59,548.59,546.65,546.83,9289.0,548.59,548.59,546.65,546.83,9289.0
2020-12-16 13:10:00,546.79,547.55,546.49,546.5,7167.0,546.79,547.55,546.49,546.5,7167.0
2020-12-16 13:20:00,546.35,547.99,545.71,547.58,17872.0,546.35,547.99,545.71,547.58,17872.0
2020-12-16 13:30:00,547.54,549.44,547.54,548.35,13976.0,547.54,549.44,547.54,548.35,13976.0
2020-12-16 13:40:00,548.29,548.62,547.58,548.38,9766.0,548.29,548.62,547.58,548.38,9766.0
2020-12-16 13:50:00,548.35,549.03,545.92,545.92,13533.0,548.35,549.03,545.92,545.92,13533.0
2020-12-16 14:00:00,545.91,546.29,543.6,544.05,12278.0,545.91,546.29,543.6,544.05,12278.0
2020-12-16 14:10:00,544.19,544.59,543.55,543.69,8209.0,544.19,544.59,543.55,543.69,8209.0
2020-12-16 14:20:00,543.89,545.1,543.89,544.44,8454.0,543.89,545.1,543.89,544.44,8454.0
2020-12-16 14:30:00,544.5,545.99,544.35,545.38,9121.0,544.5,545.99,544.35,545.38,9121.0
2020-12-16 14:40:00,545.34,545.59,544.85,545.29,5784.0,545.34,545.59,544.85,545.29,5784.0
2020-12-16 14:50:00,544.94,545.05,544.23,544.83,8615.0,544.94,545.05,544.23,544.83,8615.0
2020-12-16 15:00:00,544.58,544.74,543.06,543.52,11534.0,544.58,544.74,543.06,543.52,11534.0
2020-12-16 15:10:00,543.63,545.0,542.95,544.35,20556.0,543.63,545.0,542.95,544.35,20556.0
2020-12-16 15:20:00,544.34,545.0,544.11,544.11,14017.0,544.34,545.0,544.11,544.11,14017.0
2020-12-16 15:30:00,543.96,545.26,543.68,545.06,22306.0,543.96,545.26,543.68,545.06,22306.0
2020-12-16 15:40:00,544.98,545.16,544.36,545.16,23175.0,544.98,545.16,544.36,545.16,23175.0
2020-12-16 15:50:00,545.19,545.58,544.02,545.13,76250.0,545.19,545.58,544.02,545.13,76250.0
2020-12-17 09:30:00,549.47,554.85,549.47,554.79,51326.0,549.47,554.85,549.47,554.79,51326.0
2020-12-17 09:40:00,554.78,558.0,554.3,557.93,18829.0,554.78,558.0,554.3,557.93,18829.0
2020-12-17 09:50:00,557.77,558.34,552.96,553.83,24888.0,557.77,558.34,552.96,553.83,24888.0
2020-12-17 10:00:00,554.22,555.3,551.66,553.25,14024.0,554.22,555.3,551.66,553.25,14024.0
2020-12-17 10:10:00,553.15,555.22,552.75,554.77,14918.0,553.15,555.22,552.75,554.77,14918.0
2020-12-17 10:20:00,554.44,554.9,552.68,553.87,10744.0,554.44,554.9,552.68,553.87,10744.0
2020-12-17 10:30:00,553.73,555.46,553.47,555.19,9935.0,553.73,555.46,553.47,555.19,9935.0
2020-12-17 10:40:00,555.27,555.35,554.11,554.11,8331.0,555.27,555.35,554.11,554.11,8331.0
2020-12-17 10:50:00,554.36,555.89,553.18,553.34,7103.0,554.36,555.89,553.18,553.34,7103.0
2020-12-17 11:00:00,553.07,554.48,552.99,554.16,10485.0,553.07,554.48,552.99,554.16,10485.0
2020-12-17 11:10:00,553.87,554.24,553.25,553.53,4016.0,553.87,554.24,553.25,553.53,4016.0
2020-12-17 11:20:00,553.45,554.35,553.09,554.35,10467.0,553.45,554.35,553.09,554.35,10467.0
2020-12-17 11:30:00,554.04,554.36,552.72,553.77,8661.0,554.04,554.36,552.72,553.77,8661.0
2020-12-17 11:40:00,553.84,553.84,552.52,552.52,10011.0,553.84,553.84,552.52,552.52,10011.0
2020-12-17 11:50:00,552.38,552.9,551.56,552.64,9066.0,552.38,552.9,551.56,552.64,9066.0
2020-12-17 12:00:00,552.93,553.61,552.45,553.01,6795.0,552.93,553.61,552.45,553.01,6795.0
2020-12-17 12:10:00,553.25,553.26,552.2,552.57,4999.0,553.25,553.26,552.2,552.57,4999.0
2020-12-17 12:20:00,552.75,554.07,552.33,553.48,7342.0,552.75,554.07,552.33,553.48,7342.0
2020-12-17 12:30:00,553.64,553.92,552.91,553.31,8839.0,553.64,553.92,552.91,553.31,8839.0
2020-12-17 12:40:00,553.24,555.69,553.24,555.69,9442.0,553.24,555.69,553.24,555.69,9442.0
2020-12-17 12:50:00,556.0,556.33,555.41,556.17,7764.0,556.0,556.33,555.41,556.17,7764.0
2020-12-17 13:00:00,556.02,557.36,555.66,555.66,9092.0,556.02,557.36,555.66,555.66,9092.0
2020-12-17 13:10:00,555.86,556.33,555.03,555.5,6992.0,555.86,556.33,555.03,555.5,6992.0
2020-12-17 13:20:00,555.48,556.25,554.93,555.04,8301.0,555.48,556.25,554.93,555.04,8301.0
2020-12-17 13:30:00,554.98,556.5,554.98,556.31,5385.0,554.98,556.5,554.98,556.31,5385.0
2020-12-17 13:40:00,556.25,557.62,556.25,557.16,6487.0,556.25,557.62,556.25,557.16,6487.0
2020-12-17 13:50:00,557.09,557.54,556.2,556.61,8108.0,557.09,557.54,556.2,556.61,8108.0
2020-12-17 14:00:00,556.64,556.64,555.93,556.34,7388.0,556.64,556.64,555.93,556.34,7388.0
2020-12-17 14:10:00,556.23,557.62,556.19,557.44,5899.0,556.23,557.62,556.19,557.44,5899.0
2020-12-17 14:20:00,557.21,557.21,556.49,556.9,4297.0,557.21,557.21,556.49,556.9,4297.0
2020-12-17 14:30:00,556.75,557.47,555.96,556.24,7615.0,556.75,557.47,555.96,556.24,7615.0
2020-12-17 14:40:00,556.15,557.12,556.02,557.0,8342.0,556.15,557.12,556.02,557.0,8342.0
2020-12-17 14:50:00,557.14,557.18,555.93,555.94,10720.0,557.14,557.18,555.93,555.94,10720.0
2020-12-17 15:00:00,555.93,555.93,554.6,554.97,15107.0,555.93,555.93,554.6,554.97,15107.0
2020-12-17 15:10:00,554.85,554.85,553.56,553.99,10890.0,554.85,554.85,553.56,553.99,10890.0
2020-12-17 15:20:00,553.88,554.98,553.22,553.24,10981.0,553.88,554.98,553.22,553.24,10981.0
2020-12-17 15:30:00,553.41,554.1,553.19,553.65,14397.0,553.41,554.1,553.19,553.65,14397.0
2020-12-17 15:40:00,553.65,553.84,552.14,552.34,33733.0,553.65,553.84,552.14,552.34,33733.0
2020-12-17 15:50:00,552.93,554.18,552.61,554.11,75087.0,552.93,554.18,552.61,554.11,75087.0
2020-12-18 09:30:00,558.47,559.51,556.16,559.21,178087.0,558.47,559.51,556.16,559.21,178087.0
2020-12-18 09:40:00,559.7,560.94,558.46,558.77,25752.0,559.7,560.94,558.46,558.77,25752.0
2020-12-18 09:50:00,558.81,559.4,557.19,558.67,14267.0,558.81,559.4,557.19,558.67,14267.0
2020-12-18 10:00:00,558.49,558.92,555.55,557.0,21055.0,558.49,558.92,555.55,557.0,21055.0
2020-12-18 10:10:00,557.07,559.29,556.47,558.63,16865.0,557.07,559.29,556.47,558.63,16865.0
2020-12-18 10:20:00,559.22,561.76,559.03,561.45,19339.0,559.22,561.76,559.03,561.45,19339.0
2020-12-18 10:30:00,561.66,562.51,561.27,562.31,23095.0,561.66,562.51,561.27,562.31,23095.0
2020-12-18 10:40:00,562.38,562.67,560.16,561.56,12386.0,562.38,562.67,560.16,561.56,12386.0
2020-12-18 10:50:00,561.63,561.71,560.47,561.39,16944.0,561.63,561.71,560.47,561.39,16944.0
2020-12-18 11:00:00,561.06,561.53,558.84,558.92,12230.0,561.06,561.53,558.84,558.92,12230.0
2020-12-18 11:10:00,558.87,558.92,556.62,557.71,25609.0,558.87,558.92,556.62,557.71,25609.0
2020-12-18 11:20:00,557.65,558.57,556.84,557.64,14550.0,557.65,558.57,556.84,557.64,14550.0
2020-12-18 11:30:00,557.33,557.84,556.86,557.15,5594.0,557.33,557.84,556.86,557.15,5594.0
2020-12-18 11:40:00,557.22,557.75,556.81,557.49,5910.0,557.22,557.75,556.81,557.49,5910.0
2020-12-18 11:50:00,557.49,557.7,556.1,556.54,8211.0,557.49,557.7,556.1,556.54,8211.0
2020-12-18 12:00:00,556.5,557.53,556.35,557.47,7540.0,556.5,557.53,556.35,557.47,7540.0
2020-12-18 12:10:00,557.42,558.72,557.23,558.31,8222.0,557.42,558.72,557.23,558.31,8222.0
2020-12-18 12:20:00,558.15,559.9,558.15,559.89,6119.0,558.15,559.9,558.15,559.89,6119.0
2020-12-18 12:30:00,559.74,559.85,559.06,559.61,10265.0,559.74,559.85,559.06,559.61,10265.0
2020-12-18 12:40:00,559.71,560.17,559.09,559.29,15978.0,559.71,560.17,559.09,559.29,15978.0
2020-12-18 12:50:00,559.24,559.89,559.24,559.75,10067.0,559.24,559.89,559.24,559.75,10067.0
2020-12-18 13:00:00,559.74,560.42,559.21,559.59,12202.0,559.74,560.42,559.21,559.59,12202.0
2020-12-18 13:10:00,559.45,560.38,559.45,560.38,7680.0,559.45,560.38,559.45,560.38,7680.0
2020-12-18 13:20:00,560.0,560.26,558.95,559.65,8648.0,560.0,560.26,558.95,559.65,8648.0
2020-12-18 13:30:00,559.58,559.73,558.19,558.34,10877.0,559.58,559.73,558.19,558.34,10877.0
2020-12-18 13:40:00,558.31,559.56,558.28,559.21,7325.0,558.31,559.56,558.28,559.21,7325.0
2020-12-18 13:50:00,559.39,560.07,559.27,560.07,10323.0,559.39,560.07,559.27,560.07,10323.0
2020-12-18 14:00:00,560.25,561.19,560.17,561.18,16301.0,560.25,561.19,560.17,561.18,16301.0
2020-12-18 14:10:00,560.93,561.06,559.98,560.89,7435.0,560.93,561.06,559.98,560.89,7435.0
2020-12-18 14:20:00,560.91,561.56,560.71,560.71,18552.0,560.91,561.56,560.71,560.71,18552.0
2020-12-18 14:30:00,560.89,561.99,560.85,561.22,6917.0,560.89,561.99,560.85,561.22,6917.0
2020-12-18 14:40:00,561.17,561.23,560.3,560.3,6987.0,561.17,561.23,560.3,560.3,6987.0
2020-12-18 14:50:00,560.44,560.44,558.76,559.23,11538.0,560.44,560.44,558.76,559.23,11538.0
2020-12-18 15:00:00,559.55,559.55,558.14,558.59,11059.0,559.55,559.55,558.14,558.59,11059.0
2020-12-18 15:10:00,558.6,559.62,558.2,559.16,14099.0,558.6,559.62,558.2,559.16,14099.0
2020-12-18 15:20:00,559.28,559.45,557.45,558.18,18045.0,559.28,559.45,557.45,558.18,18045.0
2020-12-18 15:30:00,558.22,559.21,557.8,558.14,22473.0,558.22,559.21,557.8,558.14,22473.0
2020-12-18 15:40:00,558.03,559.55,557.92,558.8,26752.0,558.03,559.55,557.92,558.8,26752.0
2020-12-18 15:50:00,558.8,566.74,558.24,565.63,145423.0,558.8,566.74,558.24,565.63,145423.0
2020-12-21 09:30:00,558.02,562.45,556.0,556.7,58493.0,558.02,562.45,556.0,556.7,58493.0
2020-12-21 09:40:00,556.68,557.32,546.89,547.24,71555.0,556.68,557.32,546.89,547.24,71555.0
2020-12-21 09:50:00,547.18,551.44,546.8,549.5,32359.0,547.18,551.44,546.8,549.5,32359.0
2020-12-21 10:00:00,549.04,550.73,545.47,547.88,22095.0,549.04,550.73,545.47,547.88,22095.0
2020-12-21 10:10:00,548.2,548.54,542.7,543.6,27199.0,548.2,548.54,542.7,543.6,27199.0
2020-12-21 10:20:00,544.26,545.06,543.05,544.75,25178.0,544.26,545.06,543.05,544.75,25178.0
2020-12-21 10:30:00,544.41,546.57,544.09,546.29,24362.0,544.41,546.57,544.09,546.29,24362.0
2020-12-21 10:40:00,546.2,546.68,545.36,546.48,17093.0,546.2,546.68,545.36,546.48,17093.0
2020-12-21 10:50:00,546.67,548.02,545.64,546.62,16390.0,546.67,548.02,545.64,546.62,16390.0
2020-12-21 11:00:00,546.75,548.31,546.72,546.76,13101.0,546.75,548.31,546.72,546.76,13101.0
2020-12-21 11:10:00,546.85,547.68,546.18,547.19,24933.0,546.85,547.68,546.18,547.19,24933.0
2020-12-21 11:20:00,547.61,549.77,547.47,549.42,17673.0,547.61,549.77,547.47,549.42,17673.0
2020-12-21 11:30:00,549.62,550.59,549.53,549.78,17034.0,549.62,550.59,549.53,549.78,17034.0
2020-12-21 11:40:00,549.8,550.24,549.22,550.04,41503.0,549.8,550.24,549.22,550.04,41503.0
2020-12-21 11:50:00,549.86,550.47,549.67,549.71,18437.0,549.86,550.47,549.67,549.71,18437.0
2020-12-21 12:00:00,550.02,551.9,550.02,551.6,10468.0,550.02,551.9,550.02,551.6,10468.0
2020-12-21 12:10:00,551.46,551.96,550.34,550.34,9396.0,551.46,551.96,550.34,550.34,9396.0
2020-12-21 12:20:00,550.43,552.2,550.43,551.75,14625.0,550.43,552.2,550.43,551.75,14625.0
2020-12-21 12:30:00,551.95,552.48,551.76,552.39,12707.0,551.95,552.48,551.76,552.39,12707.0
2020-12-21 12:40:00,552.35,553.07,552.21,552.7,14948.0,552.35,553.07,552.21,552.7,14948.0
2020-12-21 12:50:00,552.64,553.03,551.67,552.07,17027.0,552.64,553.03,551.67,552.07,17027.0
2020-12-21 13:00:00,552.0,552.4,551.47,552.25,7395.0,552.0,552.4,551.47,552.25,7395.0
2020-12-21 13:10:00,552.18,553.0,551.72,551.74,13245.0,552.18,553.0,551.72,551.74,13245.0
2020-12-21 13:20:00,551.92,553.23,551.55,552.81,16343.0,551.92,553.23,551.55,552.81,16343.0
2020-12-21 13:30:00,553.0,553.89,552.96,552.96,24353.0,553.0,553.89,552.96,552.96,24353.0
2020-12-21 13:40:00,552.96,553.3,552.6,552.6,11134.0,552.96,553.3,552.6,552.6,11134.0
2020-12-21 13:50:00,552.85,553.56,552.82,552.85,15853.0,552.85,553.56,552.82,552.85,15853.0
2020-12-21 14:00:00,552.71,553.2,551.31,551.5,15775.0,552.71,553.2,551.31,551.5,15775.0
2020-12-21 14:10:00,551.3,551.71,550.92,551.15,8194.0,551.3,551.71,550.92,551.15,8194.0
2020-12-21 14:20:00,551.15,551.28,549.83,551.2,15041.0,551.15,551.28,549.83,551.2,15041.0
2020-12-21 14:30:00,551.1,552.14,550.7,551.28,25613.0,551.1,552.14,550.7,551.28,25613.0
2020-12-21 14:40:00,551.35,552.07,551.11,551.81,5128.0,551.35,552.07,551.11,551.81,5128.0
2020-12-21 14:50:00,551.84,553.0,551.78,551.78,9858.0,551.84,553.0,551.78,551.78,9858.0
2020-12-21 15:00:00,552.04,552.77,551.36,551.69,9306.0,552.04,552.77,551.36,551.69,9306.0
2020-12-21 15:10:00,551.49,552.53,550.87,552.16,10696.0,551.49,552.53,550.87,552.16,10696.0
2020-12-21 15:20:00,552.45,553.41,551.16,551.25,17700.0,552.45,553.41,551.16,551.25,17700.0
2020-12-21 15:30:00,551.15,551.92,550.17,551.9,31139.0,551.15,551.92,550.17,551.9,31139.0
2020-12-21 15:40:00,551.96,551.96,550.69,550.89,29009.0,551.96,551.96,550.69,550.89,29009.0
2020-12-21 15:50:00,550.76,550.95,549.11,550.76,90644.0,550.76,550.95,549.11,550.76,90644.0
2020-12-22 09:30:00,550.71,552.83,548.97,551.2,70333.0,550.71,552.83,548.97,551.2,70333.0
2020-12-22 09:40:00,551.6,556.12,550.45,554.87,56286.0,551.6,556.12,550.45,554.87,56286.0
2020-12-22 09:50:00,555.53,557.16,554.87,555.19,23689.0,555.53,557.16,554.87,555.19,23689.0
2020-12-22 10:00:00,555.32,558.65,554.02,556.71,17277.0,555.32,558.65,554.02,556.71,17277.0
2020-12-22 10:10:00,557.42,557.51,555.3,555.3,23839.0,557.42,557.51,555.3,555.3,23839.0
2020-12-22 10:20:00,555.52,557.86,554.92,557.84,18551.0,555.52,557.86,554.92,557.84,18551.0
2020-12-22 10:30:00,558.21,561.4,558.21,560.01,17298.0,558.21,561.4,558.21,560.01,17298.0
2020-12-22 10:40:00,560.2,560.61,558.49,558.49,9184.0,560.2,560.61,558.49,558.49,9184.0
2020-12-22 10:50:00,558.22,559.46,557.99,559.46,16303.0,558.22,559.46,557.99,559.46,16303.0
2020-12-22 11:00:00,559.46,560.87,558.22,560.87,8362.0,559.46,560.87,558.22,560.87,8362.0
2020-12-22 11:10:00,560.9,561.46,559.98,560.23,12704.0,560.9,561.46,559.98,560.23,12704.0
2020-12-22 11:20:00,559.92,560.22,558.24,558.74,7959.0,559.92,560.22,558.24,558.74,7959.0
2020-12-22 11:30:00,558.22,558.48,555.66,556.53,19943.0,558.22,558.48,555.66,556.53,19943.0
2020-12-22 11:40:00,556.89,557.06,555.09,556.5,15189.0,556.89,557.06,555.09,556.5,15189.0
2020-12-22 11:50:00,556.75,558.5,556.75,558.5,8295.0,556.75,558.5,556.75,558.5,8295.0
2020-12-22 12:00:00,558.74,559.3,558.63,558.63,5952.0,558.74,559.3,558.63,558.63,5952.0
2020-12-22 12:10:00,558.57,559.3,557.74,558.46,7489.0,558.57,559.3,557.74,558.46,7489.0
2020-12-22 12:20:00,558.48,559.44,558.27,559.03,12620.0,558.48,559.44,558.27,559.03,12620.0
2020-12-22 12:30:00,559.1,560.59,559.1,560.27,3480.0,559.1,560.59,559.1,560.27,3480.0
2020-12-22 12:40:00,560.25,561.63,560.14,561.38,6001.0,560.25,561.63,560.14,561.38,6001.0
2020-12-22 12:50:00,561.51,562.5,561.13,562.37,5749.0,561.51,562.5,561.13,562.37,5749.0
2020-12-22 13:00:00,562.19,562.19,561.24,561.41,3238.0,562.19,562.19,561.24,561.41,3238.0
2020-12-22 13:10:00,561.22,561.22,560.03,560.06,8948.0,561.22,561.22,560.03,560.06,8948.0
2020-12-22 13:20:00,560.21,560.68,559.65,560.5,5054.0,560.21,560.68,559.65,560.5,5054.0
2020-12-22 13:30:00,560.37,560.79,559.58,560.0,16080.0,560.37,560.79,559.58,560.0,16080.0
2020-12-22 13:40:00,560.0,560.01,557.83,557.87,6707.0,560.0,560.01,557.83,557.87,6707.0
2020-12-22 13:50:00,557.91,558.0,557.02,557.96,8641.0,557.91,558.0,557.02,557.96,8641.0
2020-12-22 14:00:00,558.35,558.39,557.32,557.33,8151.0,558.35,558.39,557.32,557.33,8151.0
2020-12-22 14:10:00,557.38,558.8,557.37,558.8,5430.0,557.38,558.8,557.37,558.8,5430.0
2020-12-22 14:20:00,559.22,559.23,558.53,559.0,3586.0,559.22,559.23,558.53,559.0,3586.0
2020-12-22 14:30:00,558.58,558.72,557.41,557.41,4908.0,558.58,558.72,557.41,557.41,4908.0
2020-12-22 14:40:00,557.35,558.56,557.27,558.41,5398.0,557.35,558.56,557.27,558.41,5398.0
2020-12-22 14:50:00,558.42,558.64,557.55,558.51,15062.0,558.42,558.64,557.55,558.51,15062.0
2020-12-22 15:00:00,558.5,559.34,558.01,558.5,22758.0,558.5,559.34,558.01,558.5,22758.0
2020-12-22 15:10:00,558.43,559.45,557.92,559.0,16442.0,558.43,559.45,557.92,559.0,16442.0
2020-12-22 15:20:00,558.92,559.35,557.91,558.0,23365.0,558.92,559.35,557.91,558.0,23365.0
2020-12-22 15:30:00,557.96,559.05,557.26,559.05,10284.0,557.96,559.05,557.26,559.05,10284.0
2020-12-22 15:40:00,559.07,560.11,558.79,559.54,17754.0,559.07,560.11,558.79,559.54,17754.0
2020-12-22 15:50:00,559.53,561.75,559.36,561.72,38607.0,559.53,561.75,559.36,561.72,38607.0
2020-12-23 09:30:00,561.61,565.0,559.01,559.08,24693.0,561.61,565.0,559.01,559.08,24693.0
2020-12-23 09:40:00,560.11,560.11,551.8,554.54,13891.0,560.11,560.11,551.8,554.54,13891.0
2020-12-23 09:50:00,554.18,555.92,552.4,555.69,15786.0,554.18,555.92,552.4,555.69,15786.0
2020-12-23 10:00:00,555.6,556.02,553.74,555.31,5449.0,555.6,556.02,553.74,555.31,5449.0
2020-12-23 10:10:00,555.43,556.73,554.69,554.69,7123.0,555.43,556.73,554.69,554.69,7123.0
2020-12-23 10:20:00,555.22,555.87,554.02,555.0,8803.0,555.22,555.87,554.02,555.0,8803.0
2020-12-23 10:30:00,554.74,558.38,554.74,557.61,7283.0,554.74,558.38,554.74,557.61,7283.0
2020-12-23 10:40:00,556.96,557.49,556.23,556.57,5918.0,556.96,557.49,556.23,556.57,5918.0
2020-12-23 10:50:00,556.62,558.73,556.42,557.93,6331.0,556.62,558.73,556.42,557.93,6331.0
2020-12-23 11:00:00,558.39,559.0,557.5,557.72,3423.0,558.39,559.0,557.5,557.72,3423.0
2020-12-23 11:10:00,557.52,557.58,555.85,556.29,4764.0,557.52,557.58,555.85,556.29,4764.0
2020-12-23 11:20:00,556.61,556.69,555.71,556.17,12543.0,556.61,556.69,555.71,556.17,12543.0
2020-12-23 11:30:00,556.3,556.68,555.6,556.28,9019.0,556.3,556.68,555.6,556.28,9019.0
2020-12-23 11:40:00,556.56,556.75,556.12,556.75,1339.0,556.56,556.75,556.12,556.75,1339.0
2020-12-23 11:50:00,556.63,556.85,555.17,555.37,20942.0,556.63,556.85,555.17,555.37,20942.0
2020-12-23 12:00:00,555.53,555.86,554.21,554.86,13675.0,555.53,555.86,554.21,554.86,13675.0
2020-12-23 12:10:00,554.83,556.05,554.81,555.25,8174.0,554.83,556.05,554.81,555.25,8174.0
2020-12-23 12:20:00,555.56,555.9,554.22,554.75,9146.0,555.56,555.9,554.22,554.75,9146.0
2020-12-23 12:30:00,555.07,555.25,554.17,554.19,8286.0,555.07,555.25,554.17,554.19,8286.0
2020-12-23 12:40:00,554.0,554.0,552.0,552.01,5216.0,554.0,554.0,552.0,552.01,5216.0
2020-12-23 12:50:00,552.0,552.07,550.19,550.44,15665.0,552.0,552.07,550.19,550.44,15665.0
2020-12-23 13:00:00,550.55,552.53,549.72,552.31,11164.0,550.55,552.53,549.72,552.31,11164.0
2020-12-23 13:10:00,552.23,553.32,552.1,553.13,5687.0,552.23,553.32,552.1,553.13,5687.0
2020-12-23 13:20:00,553.08,554.55,553.07,554.1,7919.0,553.08,554.55,553.07,554.1,7919.0
2020-12-23 13:30:00,554.24,554.27,553.6,554.24,4322.0,554.24,554.27,553.6,554.24,4322.0
2020-12-23 13:40:00,554.37,554.52,553.93,554.11,4505.0,554.37,554.52,553.93,554.11,4505.0
2020-12-23 13:50:00,554.48,554.48,553.85,554.2,2133.0,554.48,554.48,553.85,554.2,2133.0
2020-12-23 14:00:00,553.45,553.71,553.27,553.68,3358.0,553.45,553.71,553.27,553.68,3358.0
2020-12-23 14:10:00,553.79,553.8,553.04,553.27,12505.0,553.79,553.8,553.04,553.27,12505.0
2020-12-23 14:20:00,553.29,554.81,552.93,554.23,11944.0,553.29,554.81,552.93,554.23,11944.0
2020-12-23 14:30:00,554.52,555.43,554.52,554.79,6581.0,554.52,555.43,554.52,554.79,6581.0
2020-12-23 14:40:00,554.91,555.04,554.19,554.4,4879.0,554.91,555.04,554.19,554.4,4879.0
2020-12-23 14:50:00,554.33,554.47,553.75,553.93,6428.0,554.33,554.47,553.75,553.93,6428.0
2020-12-23 15:00:00,553.82,554.74,553.46,554.48,3758.0,553.82,554.74,553.46,554.48,3758.0
2020-12-23 15:10:00,554.47,554.96,554.02,554.12,16781.0,554.47,554.96,554.02,554.12,16781.0
2020-12-23 15:20:00,554.3,554.3,552.76,552.82,8437.0,554.3,554.3,552.76,552.82,8437.0
2020-12-23 15:30:00,552.74,553.43,552.41,552.46,10945.0,552.74,553.43,552.41,552.46,10945.0
2020-12-23 15:40:00,552.68,552.93,551.86,552.23,20159.0,552.68,552.93,551.86,552.23,20159.0
2020-12-23 15:50:00,552.24,552.35,550.0,550.07,56967.0,552.24,552.35,550.0,550.07,56967.0
2020-12-24 09:30:00,554.02,559.07,553.05,559.05,28645.0,554.02,559.07,553.05,559.05,28645.0
2020-12-24 09:40:00,559.05,559.42,556.54,558.47,12718.0,559.05,559.42,556.54,558.47,12718.0
2020-12-24 09:50:00,559.38,560.54,557.05,558.1,16351.0,559.38,560.54,557.05,558.1,16351.0
2020-12-24 10:00:00,557.87,558.78,555.5,557.61,11931.0,557.87,558.78,555.5,557.61,11931.0
2020-12-24 10:10:00,557.63,558.17,555.71,555.99,9080.0,557.63,558.17,555.71,555.99,9080.0
2020-12-24 10:20:00,556.46,558.02,555.03,556.66,14811.0,556.46,558.02,555.03,556.66,14811.0
2020-12-24 10:30:00,556.88,559.66,556.54,559.07,24173.0,556.88,559.66,556.54,559.07,24173.0
2020-12-24 10:40:00,558.86,558.89,557.36,557.61,12151.0,558.86,558.89,557.36,557.61,12151.0
2020-12-24 10:50:00,557.62,557.87,554.38,554.38,9166.0,557.62,557.87,554.38,554.38,9166.0
2020-12-24 11:00:00,553.89,554.6,553.57,554.25,29695.0,553.89,554.6,553.57,554.25,29695.0
2020-12-24 11:10:00,554.25,556.13,554.22,555.89,14252.0,554.25,556.13,554.22,555.89,14252.0
2020-12-24 11:20:00,555.76,556.67,554.09,554.44,8704.0,555.76,556.67,554.09,554.44,8704.0
2020-12-24 11:30:00,554.08,555.71,553.62,555.04,9564.0,554.08,555.71,553.62,555.04,9564.0
2020-12-24 11:40:00,555.2,555.82,554.43,555.04,8475.0,555.2,555.82,554.43,555.04,8475.0
2020-12-24 11:50:00,555.54,555.54,554.34,554.65,6542.0,555.54,555.54,554.34,554.65,6542.0
2020-12-24 12:00:00,554.6,554.6,552.79,553.97,12665.0,554.6,554.6,552.79,553.97,12665.0
2020-12-24 12:10:00,553.99,555.3,553.99,555.29,8959.0,553.99,555.3,553.99,555.29,8959.0
2020-12-24 12:20:00,554.91,555.57,554.28,554.71,13967.0,554.91,555.57,554.28,554.71,13967.0
2020-12-24 12:30:00,554.64,554.64,553.12,553.12,19995.0,554.64,554.64,553.12,553.12,19995.0
2020-12-24 12:40:00,553.26,554.15,552.74,553.93,16575.0,553.26,554.15,552.74,553.93,16575.0
2020-12-24 12:50:00,554.07,554.63,553.1,554.63,30490.0,554.07,554.63,553.1,554.63,30490.0
2020-12-28 09:30:00,563.0,563.0,555.09,555.38,27150.0,563.0,563.0,555.09,555.38,27150.0
2020-12-28 09:40:00,556.21,556.21,549.13,549.85,20208.0,556.21,556.21,549.13,549.85,20208.0
2020-12-28 09:50:00,549.52,550.79,547.59,549.55,16997.0,549.52,550.79,547.59,549.55,16997.0
2020-12-28 10:00:00,549.52,549.91,544.22,545.27,14561.0,549.52,549.91,544.22,545.27,14561.0
2020-12-28 10:10:00,545.27,545.96,540.9,541.76,18811.0,545.27,545.96,540.9,541.76,18811.0
2020-12-28 10:20:00,541.15,543.71,540.97,542.51,36208.0,541.15,543.71,540.97,542.51,36208.0
2020-12-28 10:30:00,542.75,545.75,542.74,545.49,27953.0,542.75,545.75,542.74,545.49,27953.0
2020-12-28 10:40:00,545.51,546.22,544.96,545.03,16437.0,545.51,546.22,544.96,545.03,16437.0
2020-12-28 10:50:00,544.83,546.53,544.44,546.53,9963.0,544.83,546.53,544.44,546.53,9963.0
2020-12-28 11:00:00,546.61,546.95,545.36,545.55,12644.0,546.61,546.95,545.36,545.55,12644.0
2020-12-28 11:10:00,545.72,545.88,543.62,544.76,8763.0,545.72,545.88,543.62,544.76,8763.0
2020-12-28 11:20:00,544.65,545.48,544.36,545.07,6015.0,544.65,545.48,544.36,545.07,6015.0
2020-12-28 11:30:00,544.99,545.36,544.42,545.07,5707.0,544.99,545.36,544.42,545.07,5707.0
2020-12-28 11:40:00,544.96,545.3,544.05,544.34,2777.0,544.96,545.3,544.05,544.34,2777.0
2020-12-28 11:50:00,543.59,544.19,543.06,543.63,5325.0,543.59,544.19,543.06,543.63,5325.0
2020-12-28 12:00:00,543.7,544.68,542.24,544.68,9705.0,543.7,544.68,542.24,544.68,9705.0
2020-12-28 12:10:00,544.31,544.76,543.9,544.76,3145.0,544.31,544.76,543.9,544.76,3145.0
2020-12-28 12:20:00,545.25,546.11,544.61,546.11,3618.0,545.25,546.11,544.61,546.11,3618.0
2020-12-28 12:30:00,545.92,546.79,545.57,546.58,9248.0,545.92,546.79,545.57,546.58,9248.0
2020-12-28 12:40:00,546.43,546.67,545.22,545.28,16815.0,546.43,546.67,545.22,545.28,16815.0
2020-12-28 12:50:00,545.56,545.56,544.51,544.86,6456.0,545.56,545.56,544.51,544.86,6456.0
2020-12-28 13:00:00,544.75,545.04,544.2,545.04,6994.0,544.75,545.04,544.2,545.04,6994.0
2020-12-28 13:10:00,544.82,544.91,544.45,544.91,1201.0,544.82,544.91,544.45,544.91,1201.0
2020-12-28 13:20:00,545.04,546.28,544.72,546.03,8512.0,545.04,546.28,544.72,546.03,8512.0
2020-12-28 13:30:00,546.05,547.26,545.87,547.09,9473.0,546.05,547.26,545.87,547.09,9473.0
2020-12-28 13:40:00,546.95,547.19,546.45,546.46,6337.0,546.95,547.19,546.45,546.46,6337.0
2020-12-28 13:50:00,546.47,546.66,545.2,545.49,26348.0,546.47,546.66,545.2,545.49,26348.0
2020-12-28 14:00:00,545.54,545.54,544.54,544.97,19321.0,545.54,545.54,544.54,544.97,19321.0
2020-12-28 14:10:00,545.0,545.3,544.66,545.24,6732.0,545.0,545.3,544.66,545.24,6732.0
2020-12-28 14:20:00,545.26,545.26,544.37,544.61,8864.0,545.26,545.26,544.37,544.61,8864.0
2020-12-28 14:30:00,544.48,544.82,543.95,543.95,5595.0,544.48,544.82,543.95,543.95,5595.0
2020-12-28 14:40:00,544.06,544.46,543.97,544.07,6918.0,544.06,544.46,543.97,544.07,6918.0
2020-12-28 14:50:00,544.1,544.59,543.85,543.85,4607.0,544.1,544.59,543.85,543.85,4607.0
2020-12-28 15:00:00,544.11,545.49,543.98,545.05,8118.0,544.11,545.49,543.98,545.05,8118.0
2020-12-28 15:10:00,545.06,545.35,544.54,544.62,6546.0,545.06,545.35,544.54,544.62,6546.0
2020-12-28 15:20:00,544.75,545.11,544.01,544.7,9198.0,544.75,545.11,544.01,544.7,9198.0
2020-12-28 15:30:00,544.58,545.2,543.65,543.65,9795.0,544.58,545.2,543.65,543.65,9795.0
2020-12-28 15:40:00,543.66,543.91,543.07,543.33,14890.0,543.66,543.91,543.07,543.33,14890.0
2020-12-28 15:50:00,543.66,544.01,542.72,543.75,43123.0,543.66,544.01,542.72,543.75,43123.0
2020-12-29 09:30:00,550.22,551.14,547.25,549.0,26694.0,550.22,551.14,547.25,549.0,26694.0
2020-12-29 09:40:00,549.15,551.63,548.47,549.57,15053.0,549.15,551.63,548.47,549.57,15053.0
2020-12-29 09:50:00,550.06,550.98,544.58,545.6,12046.0,550.06,550.98,544.58,545.6,12046.0
2020-12-29 10:00:00,545.6,545.78,543.75,544.23,17009.0,545.6,545.78,543.75,544.23,17009.0
2020-12-29 10:10:00,544.07,544.15,541.74,543.39,18153.0,544.07,544.15,541.74,543.39,18153.0
2020-12-29 10:20:00,544.25,546.07,544.24,545.44,8584.0,544.25,546.07,544.24,545.44,8584.0
2020-12-29 10:30:00,545.6,547.12,545.56,546.23,11049.0,545.6,547.12,545.56,546.23,11049.0
2020-12-29 10:40:00,546.57,547.34,545.0,546.51,10047.0,546.57,547.34,545.0,546.51,10047.0
2020-12-29 10:50:00,546.48,547.95,546.14,546.94,8788.0,546.48,547.95,546.14,546.94,8788.0
2020-12-29 11:00:00,546.86,547.61,546.22,546.86,16657.0,546.86,547.61,546.22,546.86,16657.0
2020-12-29 11:10:00,546.82,546.86,544.19,544.5,6381.0,546.82,546.86,544.19,544.5,6381.0
2020-12-29 11:20:00,544.64,546.09,544.3,545.59,11296.0,544.64,546.09,544.3,545.59,11296.0
2020-12-29 11:30:00,545.72,545.72,543.45,543.57,13830.0,545.72,545.72,543.45,543.57,13830.0
2020-12-29 11:40:00,543.63,543.63,542.32,543.43,12978.0,543.63,543.63,542.32,543.43,12978.0
2020-12-29 11:50:00,543.31,543.31,541.67,542.95,8828.0,543.31,543.31,541.67,542.95,8828.0
2020-12-29 12:00:00,542.92,543.37,542.27,543.0,10701.0,542.92,543.37,542.27,543.0,10701.0
2020-12-29 12:10:00,543.01,543.4,541.93,541.93,9701.0,543.01,543.4,541.93,541.93,9701.0
2020-12-29 12:20:00,542.08,542.92,541.56,542.53,12025.0,542.08,542.92,541.56,542.53,12025.0
2020-12-29 12:30:00,542.34,542.38,541.55,541.55,6166.0,542.34,542.38,541.55,541.55,6166.0
2020-12-29 12:40:00,541.53,541.68,539.58,539.82,22092.0,541.53,541.68,539.58,539.82,22092.0
2020-12-29 12:50:00,539.61,541.92,539.3,541.68,17099.0,539.61,541.92,539.3,541.68,17099.0
2020-12-29 13:00:00,541.47,541.76,540.59,541.75,18608.0,541.47,541.76,540.59,541.75,18608.0
2020-12-29 13:10:00,541.7,542.73,541.27,542.68,6385.0,541.7,542.73,541.27,542.68,6385.0
2020-12-29 13:20:00,542.73,543.79,542.73,543.38,8395.0,542.73,543.79,542.73,543.38,8395.0
2020-12-29 13:30:00,543.65,543.87,543.05,543.11,6678.0,543.65,543.87,543.05,543.11,6678.0
2020-12-29 13:40:00,543.31,544.44,543.17,543.84,12568.0,543.31,544.44,543.17,543.84,12568.0
2020-12-29 13:50:00,543.89,545.27,543.51,545.15,5198.0,543.89,545.27,543.51,545.15,5198.0
2020-12-29 14:00:00,545.16,545.43,544.06,544.11,11147.0,545.16,545.43,544.06,544.11,11147.0
2020-12-29 14:10:00,544.04,545.48,544.04,545.48,8287.0,544.04,545.48,544.04,545.48,8287.0
2020-12-29 14:20:00,545.39,545.77,544.07,544.36,8162.0,545.39,545.77,544.07,544.36,8162.0
2020-12-29 14:30:00,544.13,544.7,543.75,544.69,10659.0,544.13,544.7,543.75,544.69,10659.0
2020-12-29 14:40:00,544.79,544.79,544.07,544.46,5422.0,544.79,544.79,544.07,544.46,5422.0
2020-12-29 14:50:00,544.47,545.94,544.46,545.52,11017.0,544.47,545.94,544.46,545.52,11017.0
2020-12-29 15:00:00,545.61,546.16,545.28,545.6,9034.0,545.61,546.16,545.28,545.6,9034.0
2020-12-29 15:10:00,545.8,546.05,545.64,545.8,11059.0,545.8,546.05,545.64,545.8,11059.0
2020-12-29 15:20:00,545.86,546.07,545.51,545.95,12641.0,545.86,546.07,545.51,545.95,12641.0
2020-12-29 15:30:00,546.02,546.2,545.39,545.79,13108.0,546.02,546.2,545.39,545.79,13108.0
2020-12-29 15:40:00,545.69,546.33,545.48,545.56,14828.0,545.69,546.33,545.48,545.56,14828.0
2020-12-29 15:50:00,545.69,546.49,545.43,545.66,42637.0,545.69,546.49,545.43,545.66,42637.0
2020-12-30 09:30:00,550.82,552.0,545.0,546.99,20743.0,550.82,552.0,545.0,546.99,20743.0
2020-12-30 09:40:00,546.08,547.28,544.98,546.39,5776.0,546.08,547.28,544.98,546.39,5776.0
2020-12-30 09:50:00,546.11,547.21,544.7,545.91,14670.0,546.11,547.21,544.7,545.91,14670.0
2020-12-30 10:00:00,546.34,547.0,545.32,545.73,24773.0,546.34,547.0,545.32,545.73,24773.0
2020-12-30 10:10:00,546.27,548.07,546.27,547.54,3163.0,546.27,548.07,546.27,547.54,3163.0
2020-12-30 10:20:00,547.57,548.59,547.15,547.67,4701.0,547.57,548.59,547.15,547.67,4701.0
2020-12-30 10:30:00,547.37,547.41,544.66,544.66,4565.0,547.37,547.41,544.66,544.66,4565.0
2020-12-30 10:40:00,545.49,547.0,545.16,547.0,4339.0,545.49,547.0,545.16,547.0,4339.0
2020-12-30 10:50:00,546.73,546.9,545.06,546.12,3901.0,546.73,546.9,545.06,546.12,3901.0
2020-12-30 11:00:00,546.39,546.7,545.65,546.33,4200.0,546.39,546.7,545.65,546.33,4200.0
2020-12-30 11:10:00,546.45,547.33,546.1,547.04,3534.0,546.45,547.33,546.1,547.04,3534.0
2020-12-30 11:20:00,546.88,548.37,546.81,547.96,5520.0,546.88,548.37,546.81,547.96,5520.0
2020-12-30 11:30:00,547.63,548.59,547.39,548.33,3681.0,547.63,548.59,547.39,548.33,3681.0
2020-12-30 11:40:00,548.34,548.34,546.77,546.8,1500.0,548.34,548.34,546.77,546.8,1500.0
2020-12-30 11:50:00,546.44,548.58,546.44,547.5,8481.0,546.44,548.58,546.44,547.5,8481.0
2020-12-30 12:00:00,547.52,548.24,547.43,547.93,6511.0,547.52,548.24,547.43,547.93,6511.0
2020-12-30 12:10:00,547.99,548.2,547.55,547.98,3174.0,547.99,548.2,547.55,547.98,3174.0
2020-12-30 12:20:00,547.96,548.97,547.62,548.3,3560.0,547.96,548.97,547.62,548.3,3560.0
2020-12-30 12:30:00,548.45,548.68,548.0,548.0,3938.0,548.45,548.68,548.0,548.0,3938.0
2020-12-30 12:40:00,547.52,547.75,546.92,547.29,3600.0,547.52,547.75,546.92,547.29,3600.0
2020-12-30 12:50:00,547.03,548.05,546.98,548.01,5304.0,547.03,548.05,546.98,548.01,5304.0
2020-12-30 13:00:00,548.12,548.38,547.73,547.73,3319.0,548.12,548.38,547.73,547.73,3319.0
2020-12-30 13:10:00,548.1,548.59,547.79,548.49,2152.0,548.1,548.59,547.79,548.49,2152.0
2020-12-30 13:20:00,548.59,549.16,548.59,548.71,3602.0,548.59,549.16,548.59,548.71,3602.0
2020-12-30 13:30:00,548.91,549.76,548.7,549.75,2953.0,548.91,549.76,548.7,549.75,2953.0
2020-12-30 13:40:00,549.49,550.33,549.4,549.99,3856.0,549.49,550.33,549.4,549.99,3856.0
2020-12-30 13:50:00,549.8,550.04,549.07,549.69,2600.0,549.8,550.04,549.07,549.69,2600.0
2020-12-30 14:00:00,549.81,549.91,548.86,549.23,4745.0,549.81,549.91,548.86,549.23,4745.0
2020-12-30 14:10:00,549.23,549.54,548.92,549.12,4328.0,549.23,549.54,548.92,549.12,4328.0
2020-12-30 14:20:00,549.32,550.24,549.2,549.7,3403.0,549.32,550.24,549.2,549.7,3403.0
2020-12-30 14:30:00,549.9,549.9,548.83,549.2,2574.0,549.9,549.9,548.83,549.2,2574.0
2020-12-30 14:40:00,549.34,549.34,548.23,548.45,9518.0,549.34,549.34,548.23,548.45,9518.0
2020-12-30 14:50:00,548.2,548.34,547.72,548.22,4231.0,548.2,548.34,547.72,548.22,4231.0
2020-12-30 15:00:00,548.22,548.24,547.42,548.24,3011.0,548.22,548.24,547.42,548.24,3011.0
2020-12-30 15:10:00,548.33,548.33,547.53,547.85,3941.0,548.33,548.33,547.53,547.85,3941.0
2020-12-30 15:20:00,547.45,548.21,547.35,547.43,4947.0,547.45,548.21,547.35,547.43,4947.0
2020-12-30 15:30:00,547.59,548.17,547.46,548.17,6615.0,547.59,548.17,547.46,548.17,6615.0
2020-12-30 15:40:00,548.03,548.42,547.5,547.65,10695.0,548.03,548.42,547.5,547.65,10695.0
2020-12-30 15:50:00,547.73,548.97,547.35,547.44,56277.0,547.73,548.97,547.35,547.44,56277.0
2020-12-31 09:30:00,547.01,549.78,546.31,546.55,9954.0,547.01,549.78,546.31,546.55,9954.0
2020-12-31 09:40:00,546.55,546.55,544.21,544.58,4613.0,546.55,546.55,544.21,544.58,4613.0
2020-12-31 09:50:00,544.06,546.94,543.92,546.02,6628.0,544.06,546.94,543.92,546.02,6628.0
2020-12-31 10:00:00,546.6,548.87,546.6,547.86,3895.0,546.6,548.87,546.6,547.86,3895.0
2020-12-31 10:10:00,547.47,548.17,546.91,548.17,6595.0,547.47,548.17,546.91,548.17,6595.0
2020-12-31 10:20:00,548.38,548.73,546.48,547.19,3573.0,548.38,548.73,546.48,547.19,3573.0
2020-12-31 10:30:00,547.36,547.69,545.86,546.27,4735.0,547.36,547.69,545.86,546.27,4735.0
2020-12-31 10:40:00,547.03,547.14,546.48,546.82,2942.0,547.03,547.14,546.48,546.82,2942.0
2020-12-31 10:50:00,547.15,547.9,546.81,546.83,3993.0,547.15,547.9,546.81,546.83,3993.0
2020-12-31 11:00:00,546.9,547.06,546.11,546.33,3072.0,546.9,547.06,546.11,546.33,3072.0
2020-12-31 11:10:00,546.33,546.71,545.89,546.67,3544.0,546.33,546.71,545.89,546.67,3544.0
2020-12-31 11:20:00,546.45,546.72,546.11,546.38,2816.0,546.45,546.72,546.11,546.38,2816.0
2020-12-31 11:30:00,546.14,546.28,544.61,545.32,4535.0,546.14,546.28,544.61,545.32,4535.0
2020-12-31 11:40:00,545.18,545.19,544.39,544.96,3623.0,545.18,545.19,544.39,544.96,3623.0
2020-12-31 11:50:00,545.06,545.06,543.71,544.06,3759.0,545.06,545.06,543.71,544.06,3759.0
2020-12-31 12:00:00,544.26,545.0,543.75,544.99,3194.0,544.26,545.0,543.75,544.99,3194.0
2020-12-31 12:10:00,545.13,545.32,544.4,544.5,7926.0,545.13,545.32,544.4,544.5,7926.0
2020-12-31 12:20:00,544.47,545.35,544.44,544.6,3634.0,544.47,545.35,544.44,544.6,3634.0
2020-12-31 12:30:00,544.56,544.81,543.76,544.23,4369.0,544.56,544.81,543.76,544.23,4369.0
2020-12-31 12:40:00,544.36,545.88,544.35,545.79,6447.0,544.36,545.88,544.35,545.79,6447.0
2020-12-31 12:50:00,545.61,546.37,545.5,546.15,3909.0,545.61,546.37,545.5,546.15,3909.0
2020-12-31 13:00:00,546.31,547.23,546.21,547.06,5290.0,546.31,547.23,546.21,547.06,5290.0
2020-12-31 13:10:00,546.69,546.97,546.63,546.75,2500.0,546.69,546.97,546.63,546.75,2500.0
2020-12-31 13:20:00,546.37,547.45,546.37,547.0,5747.0,546.37,547.45,546.37,547.0,5747.0
2020-12-31 13:30:00,546.76,547.13,546.58,546.63,3260.0,546.76,547.13,546.58,546.63,3260.0
2020-12-31 13:40:00,546.58,546.66,545.78,546.01,5449.0,546.58,546.66,545.78,546.01,5449.0
2020-12-31 13:50:00,546.22,546.69,545.74,545.91,3555.0,546.22,546.69,545.74,545.91,3555.0
2020-12-31 14:00:00,545.13,545.51,544.72,545.5,3403.0,545.13,545.51,544.72,545.5,3403.0
2020-12-31 14:10:00,545.52,546.16,545.23,546.08,4273.0,545.52,546.16,545.23,546.08,4273.0
2020-12-31 14:20:00,546.4,546.47,545.2,545.71,3503.0,546.4,546.47,545.2,545.71,3503.0
2020-12-31 14:30:00,545.71,546.87,545.62,546.4,6923.0,545.71,546.87,545.62,546.4,6923.0
2020-12-31 14:40:00,546.68,547.12,546.58,546.92,2232.0,546.68,547.12,546.58,546.92,2232.0
2020-12-31 14:50:00,546.79,547.1,546.06,546.97,3927.0,546.79,547.1,546.06,546.97,3927.0
2020-12-31 15:00:00,546.9,547.72,546.64,547.71,9323.0,546.9,547.72,546.64,547.71,9323.0
2020-12-31 15:10:00,547.85,548.43,547.75,548.19,7138.0,547.85,548.43,547.75,548.19,7138.0
2020-12-31 15:20:00,548.36,548.89,547.93,547.96,8861.0,548.36,548.89,547.93,547.96,8861.0
2020-12-31 15:30:00,548.23,548.95,547.93,548.24,8588.0,548.23,548.95,547.93,548.24,8588.0
2020-12-31 15:40:00,548.24,549.75,548.12,549.52,11803.0,548.24,549.75,548.12,549.52,11803.0
2020-12-31 15:50:00,549.74,551.08,548.86,550.42,58164.0,549.74,551.08,548.86,550.42,58164.0
2021-01-04 09:30:00,556.94,557.36,538.88,539.95,55198.0,556.94,557.36,538.88,539.95,55198.0
2021-01-04 09:40:00,539.81,539.81,535.0,537.85,36346.0,539.81,539.81,535.0,537.85,36346.0
2021-01-04 09:50:00,538.34,542.05,537.37,540.52,32454.0,538.34,542.05,537.37,540.52,32454.0
2021-01-04 10:00:00,540.96,541.76,538.86,539.53,23583.0,540.96,541.76,538.86,539.53,23583.0
2021-01-04 10:10:00,539.8,542.57,538.92,541.09,16300.0,539.8,542.57,538.92,541.09,16300.0
2021-01-04 10:20:00,541.25,543.45,541.25,542.34,23705.0,541.25,543.45,541.25,542.34,23705.0
2021-01-04 10:30:00,542.4,542.4,538.12,538.76,13998.0,542.4,542.4,538.12,538.76,13998.0
2021-01-04 10:40:00,538.81,539.3,537.51,538.55,17522.0,538.81,539.3,537.51,538.55,17522.0
2021-01-04 10:50:00,538.66,538.98,533.15,533.24,16093.0,538.66,538.98,533.15,533.24,16093.0
2021-01-04 11:00:00,532.97,534.1,530.28,531.12,13951.0,532.97,534.1,530.28,531.12,13951.0
2021-01-04 11:10:00,530.87,535.22,530.0,535.22,17592.0,530.87,535.22,530.0,535.22,17592.0
2021-01-04 11:20:00,535.17,535.68,533.68,534.22,10169.0,535.17,535.68,533.68,534.22,10169.0
2021-01-04 11:30:00,533.71,534.43,532.0,534.02,10307.0,533.71,534.43,532.0,534.02,10307.0
2021-01-04 11:40:00,533.58,533.89,531.9,532.56,9234.0,533.58,533.89,531.9,532.56,9234.0
2021-01-04 11:50:00,532.98,533.37,529.03,529.35,12662.0,532.98,533.37,529.03,529.35,12662.0
2021-01-04 12:00:00,529.35,530.18,526.0,526.0,15658.0,529.35,530.18,526.0,526.0,15658.0
2021-01-04 12:10:00,526.62,527.36,524.6,526.92,17125.0,526.62,527.36,524.6,526.92,17125.0
2021-01-04 12:20:00,527.69,528.86,526.19,526.65,16529.0,527.69,528.86,526.19,526.65,16529.0
2021-01-04 12:30:00,526.46,527.22,525.63,525.86,13265.0,526.46,527.22,525.63,525.86,13265.0
2021-01-04 12:40:00,525.51,525.67,521.51,522.44,25165.0,525.51,525.67,521.51,522.44,25165.0
2021-01-04 12:50:00,522.56,525.45,522.22,524.1,38481.0,522.56,525.45,522.22,524.1,38481.0
2021-01-04 13:00:00,523.79,524.1,522.7,523.09,18223.0,523.79,524.1,522.7,523.09,18223.0
2021-01-04 13:10:00,523.07,525.54,523.07,523.7,26886.0,523.07,525.54,523.07,523.7,26886.0
2021-01-04 13:20:00,523.99,525.97,523.69,524.56,42482.0,523.99,525.97,523.69,524.56,42482.0
2021-01-04 13:30:00,524.52,525.06,523.01,524.32,15829.0,524.52,525.06,523.01,524.32,15829.0
2021-01-04 13:40:00,524.2,524.81,523.79,524.31,33353.0,524.2,524.81,523.79,524.31,33353.0
2021-01-04 13:50:00,524.34,529.87,524.1,528.57,35323.0,524.34,529.87,524.1,528.57,35323.0
2021-01-04 14:00:00,529.09,529.88,528.81,529.57,16322.0,529.09,529.88,528.81,529.57,16322.0
2021-01-04 14:10:00,529.4,530.59,528.62,529.88,17244.0,529.4,530.59,528.62,529.88,17244.0
2021-01-04 14:20:00,529.68,530.13,528.11,528.63,9988.0,529.68,530.13,528.11,528.63,9988.0
2021-01-04 14:30:00,528.56,530.12,528.0,529.79,14834.0,528.56,530.12,528.0,529.79,14834.0
2021-01-04 14:40:00,529.87,529.98,527.54,527.54,13210.0,529.87,529.98,527.54,527.54,13210.0
2021-01-04 14:50:00,528.22,528.6,526.79,528.5,17775.0,528.22,528.6,526.79,528.5,17775.0
2021-01-04 15:00:00,528.33,529.23,527.55,528.76,22699.0,528.33,529.23,527.55,528.76,22699.0
2021-01-04 15:10:00,528.77,529.58,527.82,527.82,16308.0,528.77,529.58,527.82,527.82,16308.0
2021-01-04 15:20:00,528.17,528.29,526.89,527.72,18345.0,528.17,528.29,526.89,527.72,18345.0
2021-01-04 15:30:00,527.33,529.01,526.64,527.5,22574.0,527.33,529.01,526.64,527.5,22574.0
2021-01-04 15:40:00,527.33,527.84,526.79,527.29,43560.0,527.33,527.84,526.79,527.29,43560.0
2021-01-04 15:50:00,527.42,529.52,525.87,526.62,152927.0,527.42,529.52,525.87,526.62,152927.0
2021-01-05 09:30:00,526.04,529.62,524.8,527.42,48571.0,526.04,529.62,524.8,527.42,48571.0
2021-01-05 09:40:00,527.58,530.3,526.79,528.67,31883.0,527.58,530.3,526.79,528.67,31883.0
2021-01-05 09:50:00,529.08,532.27,528.36,532.1,53260.0,529.08,532.27,528.36,532.1,53260.0
2021-01-05 10:00:00,532.79,533.33,530.17,532.7,25437.0,532.79,533.33,530.17,532.7,25437.0
2021-01-05 10:10:00,532.59,532.6,528.35,528.35,22095.0,532.59,532.6,528.35,528.35,22095.0
2021-01-05 10:20:00,528.7,530.46,528.7,529.97,17098.0,528.7,530.46,528.7,529.97,17098.0
2021-01-05 10:30:00,529.95,530.16,528.13,530.11,17246.0,529.95,530.16,528.13,530.11,17246.0
2021-01-05 10:40:00,530.11,530.87,529.2,529.99,12627.0,530.11,530.87,529.2,529.99,12627.0
2021-01-05 10:50:00,530.0,531.55,529.3,529.3,8033.0,530.0,531.55,529.3,529.3,8033.0
2021-01-05 11:00:00,529.79,530.42,528.97,529.26,10344.0,529.79,530.42,528.97,529.26,10344.0
2021-01-05 11:10:00,528.82,529.74,527.36,527.75,15694.0,528.82,529.74,527.36,527.75,15694.0
2021-01-05 11:20:00,527.75,529.12,527.75,528.89,5163.0,527.75,529.12,527.75,528.89,5163.0
2021-01-05 11:30:00,529.12,529.5,528.13,528.73,8948.0,529.12,529.5,528.13,528.73,8948.0
2021-01-05 11:40:00,528.64,528.73,527.5,528.08,17649.0,528.64,528.73,527.5,528.08,17649.0
2021-01-05 11:50:00,528.12,528.5,527.49,527.68,11132.0,528.12,528.5,527.49,527.68,11132.0
2021-01-05 12:00:00,527.62,527.95,527.02,527.14,8572.0,527.62,527.95,527.02,527.14,8572.0
2021-01-05 12:10:00,527.13,528.54,526.52,527.51,17289.0,527.13,528.54,526.52,527.51,17289.0
2021-01-05 12:20:00,527.49,527.58,526.5,526.59,12964.0,527.49,527.58,526.5,526.59,12964.0
2021-01-05 12:30:00,526.78,527.3,526.45,527.29,5991.0,526.78,527.3,526.45,527.29,5991.0
2021-01-05 12:40:00,527.23,527.23,526.11,526.28,6045.0,527.23,527.23,526.11,526.28,6045.0
2021-01-05 12:50:00,526.03,527.61,525.86,527.61,8700.0,526.03,527.61,525.86,527.61,8700.0
2021-01-05 13:00:00,527.67,527.73,527.04,527.47,5657.0,527.67,527.73,527.04,527.47,5657.0
2021-01-05 13:10:00,527.31,528.13,527.28,527.71,4902.0,527.31,528.13,527.28,527.71,4902.0
2021-01-05 13:20:00,527.72,528.24,526.77,526.98,7140.0,527.72,528.24,526.77,526.98,7140.0
2021-01-05 13:30:00,526.9,528.62,526.84,528.62,5786.0,526.9,528.62,526.84,528.62,5786.0
2021-01-05 13:40:00,528.66,529.53,528.63,529.19,6776.0,528.66,529.53,528.63,529.19,6776.0
2021-01-05 13:50:00,529.45,529.47,528.36,528.56,7406.0,529.45,529.47,528.36,528.56,7406.0
2021-01-05 14:00:00,528.57,530.2,528.24,529.75,11990.0,528.57,530.2,528.24,529.75,11990.0
2021-01-05 14:10:00,529.69,529.72,528.0,528.59,24995.0,529.69,529.72,528.0,528.59,24995.0
2021-01-05 14:20:00,528.23,528.5,527.65,528.12,10110.0,528.23,528.5,527.65,528.12,10110.0
2021-01-05 14:30:00,528.16,529.64,527.92,529.33,16410.0,528.16,529.64,527.92,529.33,16410.0
2021-01-05 14:40:00,529.43,530.19,526.6,528.82,344415.0,529.43,530.19,526.6,528.82,344415.0
2021-01-05 14:50:00,528.52,529.48,528.05,529.25,5177.0,528.52,529.48,528.05,529.25,5177.0
2021-01-05 15:00:00,529.39,529.95,529.05,529.87,15490.0,529.39,529.95,529.05,529.87,15490.0
2021-01-05 15:10:00,529.92,530.09,528.99,530.09,15586.0,529.92,530.09,528.99,530.09,15586.0
2021-01-05 15:20:00,530.02,530.09,527.43,527.51,44593.0,530.02,530.09,527.43,527.51,44593.0
2021-01-05 15:30:00,527.69,529.33,527.48,528.72,21886.0,527.69,529.33,527.48,528.72,21886.0
2021-01-05 15:40:00,528.81,530.92,528.35,530.92,14505.0,528.81,530.92,528.35,530.92,14505.0
2021-01-05 15:50:00,530.92,532.46,530.63,531.84,53047.0,530.92,532.46,530.63,531.84,53047.0
2021-01-06 09:30:00,519.77,520.0,511.16,518.73,69195.0,519.77,520.0,511.16,518.73,69195.0
2021-01-06 09:40:00,518.06,518.71,515.44,516.56,23899.0,518.06,518.71,515.44,516.56,23899.0
2021-01-06 09:50:00,516.31,517.1,511.26,511.65,40102.0,516.31,517.1,511.26,511.65,40102.0
2021-01-06 10:00:00,511.43,513.82,510.75,512.21,32641.0,511.43,513.82,510.75,512.21,32641.0
2021-01-06 10:10:00,512.44,515.05,511.65,514.22,65079.0,512.44,515.05,511.65,514.22,65079.0
2021-01-06 10:20:00,514.46,519.0,514.03,518.45,44662.0,514.46,519.0,514.03,518.45,44662.0
2021-01-06 10:30:00,518.22,520.94,518.16,519.33,47855.0,518.22,520.94,518.16,519.33,47855.0
2021-01-06 10:40:00,519.39,519.63,518.0,518.06,23233.0,519.39,519.63,518.0,518.06,23233.0
2021-01-06 10:50:00,518.12,519.12,514.62,514.62,25818.0,518.12,519.12,514.62,514.62,25818.0
2021-01-06 11:00:00,514.55,516.23,514.2,516.23,22834.0,514.55,516.23,514.2,516.23,22834.0
2021-01-06 11:10:00,516.33,517.97,515.96,517.69,20982.0,516.33,517.97,515.96,517.69,20982.0
2021-01-06 11:20:00,517.53,518.27,516.43,518.12,9239.0,517.53,518.27,516.43,518.12,9239.0
2021-01-06 11:30:00,517.97,518.36,515.62,516.1,15929.0,517.97,518.36,515.62,516.1,15929.0
2021-01-06 11:40:00,515.94,517.35,515.87,516.63,19132.0,515.94,517.35,515.87,516.63,19132.0
2021-01-06 11:50:00,516.24,517.72,515.73,517.2,15361.0,516.24,517.72,515.73,517.2,15361.0
2021-01-06 12:00:00,517.39,518.43,516.82,518.06,46763.0,517.39,518.43,516.82,518.06,46763.0
2021-01-06 12:10:00,517.9,519.54,517.9,519.33,9394.0,517.9,519.54,517.9,519.33,9394.0
2021-01-06 12:20:00,519.5,519.68,518.41,519.37,6470.0,519.5,519.68,518.41,519.37,6470.0
2021-01-06 12:30:00,519.37,519.7,517.71,518.09,12126.0,519.37,519.7,517.71,518.09,12126.0
2021-01-06 12:40:00,518.12,519.26,516.56,516.56,14633.0,518.12,519.26,516.56,516.56,14633.0
2021-01-06 12:50:00,516.57,517.0,515.62,516.27,17326.0,516.57,517.0,515.62,516.27,17326.0
2021-01-06 13:00:00,516.46,517.24,516.0,516.88,12005.0,516.46,517.24,516.0,516.88,12005.0
2021-01-06 13:10:00,517.0,517.38,515.52,515.68,17790.0,517.0,517.38,515.52,515.68,17790.0
2021-01-06 13:20:00,515.67,515.67,514.71,515.13,20988.0,515.67,515.67,514.71,515.13,20988.0
2021-01-06 13:30:00,515.1,515.54,514.23,515.22,18567.0,515.1,515.54,514.23,515.22,18567.0
2021-01-06 13:40:00,515.09,516.01,514.37,514.69,13574.0,515.09,516.01,514.37,514.69,13574.0
2021-01-06 13:50:00,514.45,515.29,514.45,515.01,15696.0,514.45,515.29,514.45,515.01,15696.0
2021-01-06 14:00:00,514.92,515.69,514.65,515.22,7897.0,514.92,515.69,514.65,515.22,7897.0
2021-01-06 14:10:00,515.0,515.03,512.81,513.6,12685.0,515.0,515.03,512.81,513.6,12685.0
2021-01-06 14:20:00,513.55,514.24,511.35,511.4,18278.0,513.55,514.24,511.35,511.4,18278.0
2021-01-06 14:30:00,511.16,513.34,510.78,511.58,29104.0,511.16,513.34,510.78,511.58,29104.0
2021-01-06 14:40:00,511.49,512.93,511.02,511.02,16854.0,511.49,512.93,511.02,511.02,16854.0
2021-01-06 14:50:00,511.27,513.0,510.58,512.67,26071.0,511.27,513.0,510.58,512.67,26071.0
2021-01-06 15:00:00,511.92,513.22,511.28,513.22,12824.0,511.92,513.22,511.28,513.22,12824.0
2021-01-06 15:10:00,513.27,513.79,512.08,512.65,20662.0,513.27,513.79,512.08,512.65,20662.0
2021-01-06 15:20:00,512.67,512.81,510.96,512.16,33264.0,512.67,512.81,510.96,512.16,33264.0
2021-01-06 15:30:00,512.0,512.47,509.39,509.4,24883.0,512.0,512.47,509.39,509.4,24883.0
2021-01-06 15:40:00,509.44,510.27,508.17,509.65,43634.0,509.44,510.27,508.17,509.65,43634.0
2021-01-06 15:50:00,509.31,509.31,507.06,507.25,130596.0,509.31,509.31,507.06,507.25,130596.0
2021-01-07 09:30:00,510.0,516.72,509.07,511.48,81896.0,510.0,516.72,509.07,511.48,81896.0
2021-01-07 09:40:00,511.02,515.3,510.71,511.27,33926.0,511.02,515.3,510.71,511.27,33926.0
2021-01-07 09:50:00,511.79,514.0,510.81,512.71,26375.0,511.79,514.0,510.81,512.71,26375.0
2021-01-07 10:00:00,512.94,514.48,512.41,514.13,47042.0,512.94,514.48,512.41,514.13,47042.0
2021-01-07 10:10:00,514.21,516.14,513.6,515.88,20057.0,514.21,516.14,513.6,515.88,20057.0
2021-01-07 10:20:00,516.23,516.9,514.08,514.24,32414.0,516.23,516.9,514.08,514.24,32414.0
2021-01-07 10:30:00,514.1,515.5,512.56,514.5,80705.0,514.1,515.5,512.56,514.5,80705.0
2021-01-07 10:40:00,514.3,515.43,512.0,514.44,65755.0,514.3,515.43,512.0,514.44,65755.0
2021-01-07 10:50:00,514.44,515.0,513.95,514.39,16547.0,514.44,515.0,513.95,514.39,16547.0
2021-01-07 11:00:00,514.43,514.52,512.9,512.9,22985.0,514.43,514.52,512.9,512.9,22985.0
2021-01-07 11:10:00,513.08,513.67,512.38,512.38,17278.0,513.08,513.67,512.38,512.38,17278.0
2021-01-07 11:20:00,512.28,513.16,512.14,512.45,25203.0,512.28,513.16,512.14,512.45,25203.0
2021-01-07 11:30:00,512.51,512.64,511.69,512.28,29663.0,512.51,512.64,511.69,512.28,29663.0
2021-01-07 11:40:00,512.44,512.7,512.07,512.16,14761.0,512.44,512.7,512.07,512.16,14761.0
2021-01-07 11:50:00,512.05,512.38,511.42,511.59,15485.0,512.05,512.38,511.42,511.59,15485.0
2021-01-07 12:00:00,511.85,512.31,510.97,510.98,13696.0,511.85,512.31,510.97,510.98,13696.0
2021-01-07 12:10:00,510.87,511.4,510.71,510.87,19225.0,510.87,511.4,510.71,510.87,19225.0
2021-01-07 12:20:00,510.95,511.89,510.5,511.86,14708.0,510.95,511.89,510.5,511.86,14708.0
2021-01-07 12:30:00,512.0,513.3,512.0,512.8,17838.0,512.0,513.3,512.0,512.8,17838.0
2021-01-07 12:40:00,512.84,513.02,511.7,511.71,16041.0,512.84,513.02,511.7,511.71,16041.0
2021-01-07 12:50:00,511.82,512.51,511.57,512.0,18757.0,511.82,512.51,511.57,512.0,18757.0
2021-01-07 13:00:00,512.12,512.53,511.35,511.35,5537.0,512.12,512.53,511.35,511.35,5537.0
2021-01-07 13:10:00,511.3,512.29,511.08,512.02,20421.0,511.3,512.29,511.08,512.02,20421.0
2021-01-07 13:20:00,512.19,512.49,510.99,510.99,26469.0,512.19,512.49,510.99,510.99,26469.0
2021-01-07 13:30:00,511.27,511.71,511.04,511.07,25707.0,511.27,511.71,511.04,511.07,25707.0
2021-01-07 13:40:00,511.04,511.18,509.79,509.91,19428.0,511.04,511.18,509.79,509.91,19428.0
2021-01-07 13:50:00,510.01,510.4,509.51,509.97,23461.0,510.01,510.4,509.51,509.97,23461.0
2021-01-07 14:00:00,509.92,509.92,509.18,509.27,12902.0,509.92,509.92,509.18,509.27,12902.0
2021-01-07 14:10:00,509.18,510.01,508.71,509.67,28090.0,509.18,510.01,508.71,509.67,28090.0
2021-01-07 14:20:00,509.59,510.21,509.56,510.14,12886.0,509.59,510.21,509.56,510.14,12886.0
2021-01-07 14:30:00,510.14,510.92,509.56,510.28,7791.0,510.14,510.92,509.56,510.28,7791.0
2021-01-07 14:40:00,510.28,512.97,510.27,512.38,20914.0,510.28,512.97,510.27,512.38,20914.0
2021-01-07 14:50:00,512.4,512.68,511.84,512.64,16417.0,512.4,512.68,511.84,512.64,16417.0
2021-01-07 15:00:00,512.68,512.84,511.03,511.19,24065.0,512.68,512.84,511.03,511.19,24065.0
2021-01-07 15:10:00,511.31,511.31,510.26,511.07,22443.0,511.31,511.31,510.26,511.07,22443.0
2021-01-07 15:20:00,510.95,512.9,510.63,512.5,27323.0,510.95,512.9,510.63,512.5,27323.0
2021-01-07 15:30:00,512.6,513.18,511.86,513.16,25467.0,512.6,513.18,511.86,513.16,25467.0
2021-01-07 15:40:00,513.24,513.63,512.65,512.72,30877.0,513.24,513.63,512.65,512.72,30877.0
2021-01-07 15:50:00,512.76,513.53,511.11,511.24,145405.0,512.76,513.53,511.11,511.24,145405.0
2021-01-08 09:30:00,521.64,522.9,518.16,519.94,61437.0,521.64,522.9,518.16,519.94,61437.0
2021-01-08 09:40:00,520.59,525.76,520.13,525.0,49424.0,520.59,525.76,520.13,525.0,49424.0
2021-01-08 09:50:00,525.09,528.0,524.35,528.0,37709.0,525.09,528.0,524.35,528.0,37709.0
2021-01-08 10:00:00,528.0,530.83,528.0,529.01,36511.0,528.0,530.83,528.0,529.01,36511.0
2021-01-08 10:10:00,529.0,530.43,527.29,528.27,26896.0,529.0,530.43,527.29,528.27,26896.0
2021-01-08 10:20:00,527.8,528.09,521.86,522.09,33961.0,527.8,528.09,521.86,522.09,33961.0
2021-01-08 10:30:00,522.58,528.91,522.58,527.82,47772.0,522.58,528.91,522.58,527.82,47772.0
2021-01-08 10:40:00,527.75,529.37,527.48,529.25,22740.0,527.75,529.37,527.48,529.25,22740.0
2021-01-08 10:50:00,529.02,529.14,527.94,528.49,19447.0,529.02,529.14,527.94,528.49,19447.0
2021-01-08 11:00:00,528.45,529.24,528.11,528.11,29523.0,528.45,529.24,528.11,528.11,29523.0
2021-01-08 11:10:00,528.11,528.11,523.78,524.33,13622.0,528.11,528.11,523.78,524.33,13622.0
2021-01-08 11:20:00,524.33,526.53,524.33,525.15,23985.0,524.33,526.53,524.33,525.15,23985.0
2021-01-08 11:30:00,525.49,526.0,524.61,525.29,11550.0,525.49,526.0,524.61,525.29,11550.0
2021-01-08 11:40:00,525.53,526.0,524.56,525.16,13929.0,525.53,526.0,524.56,525.16,13929.0
2021-01-08 11:50:00,524.94,526.25,524.07,525.86,15030.0,524.94,526.25,524.07,525.86,15030.0
2021-01-08 12:00:00,526.09,526.9,525.32,526.65,7641.0,526.09,526.9,525.32,526.65,7641.0
2021-01-08 12:10:00,527.0,528.43,526.54,527.28,21021.0,527.0,528.43,526.54,527.28,21021.0
2021-01-08 12:20:00,527.39,527.39,524.79,524.79,21406.0,527.39,527.39,524.79,524.79,21406.0
2021-01-08 12:30:00,524.61,526.09,524.21,526.07,19416.0,524.61,526.09,524.21,526.07,19416.0
2021-01-08 12:40:00,526.17,526.42,524.25,524.72,9532.0,526.17,526.42,524.25,524.72,9532.0
2021-01-08 12:50:00,524.95,525.25,524.06,524.23,9868.0,524.95,525.25,524.06,524.23,9868.0
2021-01-08 13:00:00,524.55,525.12,523.88,525.12,10059.0,524.55,525.12,523.88,525.12,10059.0
2021-01-08 13:10:00,525.25,526.19,523.37,523.62,16511.0,525.25,526.19,523.37,523.62,16511.0
2021-01-08 13:20:00,523.71,523.83,522.04,523.52,8436.0,523.71,523.83,522.04,523.52,8436.0
2021-01-08 13:30:00,523.62,524.23,521.71,523.59,16262.0,523.62,524.23,521.71,523.59,16262.0
2021-01-08 13:40:00,523.03,524.98,521.11,524.98,10017.0,523.03,524.98,521.11,524.98,10017.0
2021-01-08 13:50:00,524.46,526.07,524.45,526.07,14489.0,524.46,526.07,524.45,526.07,14489.0
2021-01-08 14:00:00,526.28,528.0,526.28,527.54,14101.0,526.28,528.0,526.28,527.54,14101.0
2021-01-08 14:10:00,527.56,529.23,527.08,528.99,17071.0,527.56,529.23,527.08,528.99,17071.0
2021-01-08 14:20:00,528.94,530.13,528.3,529.26,19584.0,528.94,530.13,528.3,529.26,19584.0
2021-01-08 14:30:00,529.65,530.09,529.05,529.28,12245.0,529.65,530.09,529.05,529.28,12245.0
2021-01-08 14:40:00,529.55,529.99,528.49,529.59,18404.0,529.55,529.99,528.49,529.59,18404.0
2021-01-08 14:50:00,529.6,530.94,529.48,530.02,14385.0,529.6,530.94,529.48,530.02,14385.0
2021-01-08 15:00:00,530.14,530.86,528.98,530.56,22990.0,530.14,530.86,528.98,530.56,22990.0
2021-01-08 15:10:00,530.58,531.19,529.92,531.05,28463.0,530.58,531.19,529.92,531.05,28463.0
2021-01-08 15:20:00,531.04,531.61,529.65,530.16,22914.0,531.04,531.61,529.65,530.16,22914.0
2021-01-08 15:30:00,530.28,530.28,528.83,529.41,20701.0,530.28,530.28,528.83,529.41,20701.0
2021-01-08 15:40:00,529.48,530.67,529.32,529.96,23849.0,529.48,530.67,529.32,529.96,23849.0
2021-01-08 15:50:00,530.13,531.01,529.4,529.64,99668.0,530.13,531.01,529.4,529.64,99668.0
2021-01-11 09:30:00,525.0,526.4,515.08,518.0,46921.0,525.0,526.4,515.08,518.0,46921.0
2021-01-11 09:40:00,517.47,521.66,517.04,520.36,28121.0,517.47,521.66,517.04,520.36,28121.0
2021-01-11 09:50:00,520.67,523.74,520.67,521.25,35696.0,520.67,523.74,520.67,521.25,35696.0
2021-01-11 10:00:00,521.4,523.26,520.5,522.99,24898.0,521.4,523.26,520.5,522.99,24898.0
2021-01-11 10:10:00,523.21,523.85,522.06,522.74,27482.0,523.21,523.85,522.06,522.74,27482.0
2021-01-11 10:20:00,522.94,523.95,522.5,523.95,22826.0,522.94,523.95,522.5,523.95,22826.0
2021-01-11 10:30:00,523.76,525.37,523.63,525.01,16430.0,523.76,525.37,523.63,525.01,16430.0
2021-01-11 10:40:00,525.07,525.99,524.05,524.56,26135.0,525.07,525.99,524.05,524.56,26135.0
2021-01-11 10:50:00,524.37,525.7,524.33,525.15,15258.0,524.37,525.7,524.33,525.15,15258.0
2021-01-11 11:00:00,524.93,526.39,524.79,525.26,15410.0,524.93,526.39,524.79,525.26,15410.0
2021-01-11 11:10:00,525.08,525.24,523.46,523.68,9117.0,525.08,525.24,523.46,523.68,9117.0
2021-01-11 11:20:00,523.8,526.0,523.72,525.44,14610.0,523.8,526.0,523.72,525.44,14610.0
2021-01-11 11:30:00,525.59,526.96,525.56,526.96,4623.0,525.59,526.96,525.56,526.96,4623.0
2021-01-11 11:40:00,526.81,526.81,523.85,523.85,13986.0,526.81,526.81,523.85,523.85,13986.0
2021-01-11 11:50:00,523.86,523.91,523.15,523.38,17298.0,523.86,523.91,523.15,523.38,17298.0
2021-01-11 12:00:00,523.56,523.99,523.38,523.64,11993.0,523.56,523.99,523.38,523.64,11993.0
2021-01-11 12:10:00,523.73,525.09,523.37,524.81,20712.0,523.73,525.09,523.37,524.81,20712.0
2021-01-11 12:20:00,524.62,525.89,524.47,525.8,7916.0,524.62,525.89,524.47,525.8,7916.0
2021-01-11 12:30:00,525.89,526.36,525.32,525.44,5872.0,525.89,526.36,525.32,525.44,5872.0
2021-01-11 12:40:00,525.54,526.61,525.25,526.34,8853.0,525.54,526.61,525.25,526.34,8853.0
2021-01-11 12:50:00,526.35,526.44,525.26,525.7,7069.0,526.35,526.44,525.26,525.7,7069.0
2021-01-11 13:00:00,526.04,526.3,524.22,524.26,7282.0,526.04,526.3,524.22,524.26,7282.0
2021-01-11 13:10:00,524.37,524.99,523.95,523.95,13477.0,524.37,524.99,523.95,523.95,13477.0
2021-01-11 13:20:00,523.54,524.34,523.17,523.75,13567.0,523.54,524.34,523.17,523.75,13567.0
2021-01-11 13:30:00,523.94,524.75,523.79,524.5,13133.0,523.94,524.75,523.79,524.5,13133.0
2021-01-11 13:40:00,524.38,524.38,522.62,522.89,12680.0,524.38,524.38,522.62,522.89,12680.0
2021-01-11 13:50:00,522.74,524.1,522.73,523.51,12339.0,522.74,524.1,522.73,523.51,12339.0
2021-01-11 14:00:00,523.45,523.5,522.77,522.82,18146.0,523.45,523.5,522.77,522.82,18146.0
2021-01-11 14:10:00,522.83,523.44,522.46,522.54,15055.0,522.83,523.44,522.46,522.54,15055.0
2021-01-11 14:20:00,522.65,523.02,521.84,522.6,25195.0,522.65,523.02,521.84,522.6,25195.0
2021-01-11 14:30:00,522.76,523.48,522.62,523.03,13887.0,522.76,523.48,522.62,523.03,13887.0
2021-01-11 14:40:00,523.17,524.35,522.98,524.25,12910.0,523.17,524.35,522.98,524.25,12910.0
2021-01-11 14:50:00,524.24,525.14,523.85,525.1,18090.0,524.24,525.14,523.85,525.1,18090.0
2021-01-11 15:00:00,525.13,525.16,523.03,523.37,21349.0,525.13,525.16,523.03,523.37,21349.0
2021-01-11 15:10:00,523.45,523.6,522.34,523.52,14798.0,523.45,523.6,522.34,523.52,14798.0
2021-01-11 15:20:00,523.4,523.62,522.19,522.82,22291.0,523.4,523.62,522.19,522.82,22291.0
2021-01-11 15:30:00,522.65,523.59,522.53,523.06,22660.0,522.65,523.59,522.53,523.06,22660.0
2021-01-11 15:40:00,523.03,524.16,522.45,523.55,20197.0,523.03,524.16,522.45,523.55,20197.0
2021-01-11 15:50:00,523.81,524.49,522.62,523.06,94568.0,523.81,524.49,522.62,523.06,94568.0
2021-01-12 09:30:00,520.0,522.51,517.0,518.37,70995.0,520.0,522.51,517.0,518.37,70995.0
2021-01-12 09:40:00,518.12,518.96,515.5,515.76,17238.0,518.12,518.96,515.5,515.76,17238.0
2021-01-12 09:50:00,515.5,515.54,512.0,513.91,33649.0,515.5,515.54,512.0,513.91,33649.0
2021-01-12 10:00:00,513.71,515.0,511.75,515.0,17569.0,513.71,515.0,511.75,515.0,17569.0
2021-01-12 10:10:00,515.03,515.73,513.5,515.03,12254.0,515.03,515.73,513.5,515.03,12254.0
2021-01-12 10:20:00,515.55,517.12,515.03,515.42,8000.0,515.55,517.12,515.03,515.42,8000.0
2021-01-12 10:30:00,515.73,516.34,514.47,514.76,10474.0,515.73,516.34,514.47,514.76,10474.0
2021-01-12 10:40:00,514.51,514.96,513.94,514.27,8231.0,514.51,514.96,513.94,514.27,8231.0
2021-01-12 10:50:00,514.27,514.51,511.87,511.91,13794.0,514.27,514.51,511.87,511.91,13794.0
2021-01-12 11:00:00,512.2,513.85,511.59,513.8,18021.0,512.2,513.85,511.59,513.8,18021.0
2021-01-12 11:10:00,513.87,513.98,512.66,513.15,11579.0,513.87,513.98,512.66,513.15,11579.0
2021-01-12 11:20:00,513.03,513.99,512.64,512.73,14109.0,513.03,513.99,512.64,512.73,14109.0
2021-01-12 11:30:00,512.86,513.15,512.04,512.33,10444.0,512.86,513.15,512.04,512.33,10444.0
2021-01-12 11:40:00,512.1,512.51,511.5,512.04,19715.0,512.1,512.51,511.5,512.04,19715.0
2021-01-12 11:50:00,512.01,512.02,511.21,511.37,12295.0,512.01,512.02,511.21,511.37,12295.0
2021-01-12 12:00:00,511.63,511.7,508.85,508.85,19895.0,511.63,511.7,508.85,508.85,19895.0
2021-01-12 12:10:00,508.95,508.95,507.3,508.82,19512.0,508.95,508.95,507.3,508.82,19512.0
2021-01-12 12:20:00,508.92,510.58,508.19,510.4,10943.0,508.92,510.58,508.19,510.4,10943.0
2021-01-12 12:30:00,510.31,511.56,510.28,511.56,7489.0,510.31,511.56,510.28,511.56,7489.0
2021-01-12 12:40:00,511.69,511.87,510.82,510.86,8923.0,511.69,511.87,510.82,510.86,8923.0
2021-01-12 12:50:00,510.85,512.84,510.73,512.81,5551.0,510.85,512.84,510.73,512.81,5551.0
2021-01-12 13:00:00,512.75,513.84,512.39,513.54,8421.0,512.75,513.84,512.39,513.54,8421.0
2021-01-12 13:10:00,513.45,514.55,513.15,514.14,9150.0,513.45,514.55,513.15,514.14,9150.0
2021-01-12 13:20:00,514.14,514.26,513.33,514.19,13953.0,514.14,514.26,513.33,514.19,13953.0
2021-01-12 13:30:00,514.09,515.14,513.96,514.48,18040.0,514.09,515.14,513.96,514.48,18040.0
2021-01-12 13:40:00,514.36,514.36,512.99,513.1,6890.0,514.36,514.36,512.99,513.1,6890.0
2021-01-12 13:50:00,513.09,513.61,512.82,513.13,8538.0,513.09,513.61,512.82,513.13,8538.0
2021-01-12 14:00:00,513.11,514.74,512.92,514.16,12650.0,513.11,514.74,512.92,514.16,12650.0
2021-01-12 14:10:00,513.94,514.81,513.45,514.57,10110.0,513.94,514.81,513.45,514.57,10110.0
2021-01-12 14:20:00,514.33,515.0,513.71,514.1,13748.0,514.33,515.0,513.71,514.1,13748.0
2021-01-12 14:30:00,513.95,515.2,513.93,514.18,13740.0,513.95,515.2,513.93,514.18,13740.0
2021-01-12 14:40:00,514.5,514.51,512.99,513.75,9851.0,514.5,514.51,512.99,513.75,9851.0
2021-01-12 14:50:00,513.67,513.84,512.21,512.99,10345.0,513.67,513.84,512.21,512.99,10345.0
2021-01-12 15:00:00,512.99,514.08,512.85,513.32,14605.0,512.99,514.08,512.85,513.32,14605.0
2021-01-12 15:10:00,513.44,513.7,513.02,513.33,17657.0,513.44,513.7,513.02,513.33,17657.0
2021-01-12 15:20:00,513.32,513.89,513.14,513.3,9231.0,513.32,513.89,513.14,513.3,9231.0
2021-01-12 15:30:00,513.48,514.97,513.27,513.88,17545.0,513.48,514.97,513.27,513.88,17545.0
2021-01-12 15:40:00,513.76,515.13,513.68,514.87,16567.0,513.76,515.13,513.68,514.87,16567.0
2021-01-12 15:50:00,514.9,514.9,513.01,513.1,73502.0,514.9,514.9,513.01,513.1,73502.0
2021-01-13 09:30:00,518.21,518.37,515.37,516.61,42390.0,518.21,518.37,515.37,516.61,42390.0
2021-01-13 09:40:00,515.69,516.88,513.76,515.4,23496.0,515.69,516.88,513.76,515.4,23496.0
2021-01-13 09:50:00,515.29,516.18,512.95,513.0,11840.0,515.29,516.18,512.95,513.0,11840.0
2021-01-13 10:00:00,513.24,513.71,511.0,511.95,12228.0,513.24,513.71,511.0,511.95,12228.0
2021-01-13 10:10:00,512.32,516.81,512.21,516.51,12759.0,512.32,516.81,512.21,516.51,12759.0
2021-01-13 10:20:00,516.64,518.43,516.04,518.05,11849.0,516.64,518.43,516.04,518.05,11849.0
2021-01-13 10:30:00,518.39,519.7,518.18,519.48,13545.0,518.39,519.7,518.18,519.48,13545.0
2021-01-13 10:40:00,519.7,520.27,518.44,519.44,17048.0,519.7,520.27,518.44,519.44,17048.0
2021-01-13 10:50:00,519.84,520.83,519.54,520.59,11344.0,519.84,520.83,519.54,520.59,11344.0
2021-01-13 11:00:00,520.75,522.26,520.75,522.26,13498.0,520.75,522.26,520.75,522.26,13498.0
2021-01-13 11:10:00,522.12,522.21,519.27,519.27,10502.0,522.12,522.21,519.27,519.27,10502.0
2021-01-13 11:20:00,519.26,521.82,519.25,520.79,10341.0,519.26,521.82,519.25,520.79,10341.0
2021-01-13 11:30:00,520.71,522.84,520.54,522.8,7783.0,520.71,522.84,520.54,522.8,7783.0
2021-01-13 11:40:00,522.63,523.7,521.97,522.2,20676.0,522.63,523.7,521.97,522.2,20676.0
2021-01-13 11:50:00,522.43,522.54,520.68,521.57,18352.0,522.43,522.54,520.68,521.57,18352.0
2021-01-13 12:00:00,521.83,522.63,520.93,521.81,9686.0,521.83,522.63,520.93,521.81,9686.0
2021-01-13 12:10:00,521.84,521.84,521.15,521.32,6944.0,521.84,521.84,521.15,521.32,6944.0
2021-01-13 12:20:00,521.31,521.32,519.68,520.54,5440.0,521.31,521.32,519.68,520.54,5440.0
2021-01-13 12:30:00,520.59,520.94,519.36,520.77,7936.0,520.59,520.94,519.36,520.77,7936.0
2021-01-13 12:40:00,520.77,521.76,520.03,520.03,9576.0,520.77,521.76,520.03,520.03,9576.0
2021-01-13 12:50:00,520.26,520.87,520.0,520.61,6127.0,520.26,520.87,520.0,520.61,6127.0
2021-01-13 13:00:00,520.74,521.04,520.47,520.75,3812.0,520.74,521.04,520.47,520.75,3812.0
2021-01-13 13:10:00,520.8,521.78,520.66,520.96,8758.0,520.8,521.78,520.66,520.96,8758.0
2021-01-13 13:20:00,521.03,521.41,520.61,521.3,11589.0,521.03,521.41,520.61,521.3,11589.0
2021-01-13 13:30:00,521.31,522.14,521.17,521.6,10039.0,521.31,522.14,521.17,521.6,10039.0
2021-01-13 13:40:00,521.57,521.73,519.86,520.0,8354.0,521.57,521.73,519.86,520.0,8354.0
2021-01-13 13:50:00,520.1,520.41,519.19,519.78,5883.0,520.1,520.41,519.19,519.78,5883.0
2021-01-13 14:00:00,519.6,520.42,519.16,519.89,16248.0,519.6,520.42,519.16,519.89,16248.0
2021-01-13 14:10:00,519.79,519.94,519.27,519.45,9937.0,519.79,519.94,519.27,519.45,9937.0
2021-01-13 14:20:00,519.3,520.17,518.83,519.95,6094.0,519.3,520.17,518.83,519.95,6094.0
2021-01-13 14:30:00,519.97,521.06,519.96,521.06,9287.0,519.97,521.06,519.96,521.06,9287.0
2021-01-13 14:40:00,521.64,521.64,520.22,520.34,12108.0,521.64,521.64,520.22,520.34,12108.0
2021-01-13 14:50:00,520.24,520.51,519.55,520.0,11733.0,520.24,520.51,519.55,520.0,11733.0
2021-01-13 15:00:00,519.93,520.23,519.56,519.9,7100.0,519.93,520.23,519.56,519.9,7100.0
2021-01-13 15:10:00,519.87,520.25,519.71,520.2,11624.0,519.87,520.25,519.71,520.2,11624.0
2021-01-13 15:20:00,520.1,520.73,519.69,519.96,12852.0,520.1,520.73,519.69,519.96,12852.0
2021-01-13 15:30:00,520.29,521.5,519.94,521.5,14010.0,520.29,521.5,519.94,521.5,14010.0
2021-01-13 15:40:00,521.68,521.95,520.82,521.37,12998.0,521.68,521.95,520.82,521.37,12998.0
2021-01-13 15:50:00,520.93,521.73,520.52,521.7,46876.0,520.93,521.73,520.52,521.7,46876.0
2021-01-14 09:30:00,527.2,528.0,524.62,525.4,40140.0,527.2,528.0,524.62,525.4,40140.0
2021-01-14 09:40:00,525.46,525.62,523.71,524.35,8872.0,525.46,525.62,523.71,524.35,8872.0
2021-01-14 09:50:00,524.97,524.97,521.24,521.51,15176.0,524.97,524.97,521.24,521.51,15176.0
2021-01-14 10:00:00,521.79,522.15,520.07,521.46,20800.0,521.79,522.15,520.07,521.46,20800.0
2021-01-14 10:10:00,521.4,523.93,521.4,523.76,13928.0,521.4,523.93,521.4,523.76,13928.0
2021-01-14 10:20:00,523.62,524.87,523.07,524.36,10470.0,523.62,524.87,523.07,524.36,10470.0
2021-01-14 10:30:00,524.44,524.54,523.48,524.13,16138.0,524.44,524.54,523.48,524.13,16138.0
2021-01-14 10:40:00,524.0,525.03,523.89,524.77,8422.0,524.0,525.03,523.89,524.77,8422.0
2021-01-14 10:50:00,524.52,525.0,522.74,522.75,42058.0,524.52,525.0,522.74,522.75,42058.0
2021-01-14 11:00:00,522.63,523.89,522.26,523.47,10437.0,522.63,523.89,522.26,523.47,10437.0
2021-01-14 11:10:00,522.93,523.88,521.86,522.0,8347.0,522.93,523.88,521.86,522.0,8347.0
2021-01-14 11:20:00,521.72,522.05,520.79,521.59,15288.0,521.72,522.05,520.79,521.59,15288.0
2021-01-14 11:30:00,521.73,522.37,518.97,518.98,16464.0,521.73,522.37,518.97,518.98,16464.0
2021-01-14 11:40:00,518.85,519.64,518.43,519.35,17281.0,518.85,519.64,518.43,519.35,17281.0
2021-01-14 11:50:00,519.53,520.58,519.04,520.57,11875.0,519.53,520.58,519.04,520.57,11875.0
2021-01-14 12:00:00,520.52,521.01,519.02,519.02,9809.0,520.52,521.01,519.02,519.02,9809.0
2021-01-14 12:10:00,518.84,520.57,518.84,520.56,14024.0,518.84,520.57,518.84,520.56,14024.0
2021-01-14 12:20:00,520.61,521.14,519.06,519.6,13434.0,520.61,521.14,519.06,519.6,13434.0
2021-01-14 12:30:00,519.72,520.42,519.16,519.75,14852.0,519.72,520.42,519.16,519.75,14852.0
2021-01-14 12:40:00,519.95,519.97,517.59,517.99,13065.0,519.95,519.97,517.59,517.99,13065.0
2021-01-14 12:50:00,518.53,519.14,517.94,518.99,6174.0,518.53,519.14,517.94,518.99,6174.0
2021-01-14 13:00:00,519.14,519.3,517.57,517.89,9139.0,519.14,519.3,517.57,517.89,9139.0
2021-01-14 13:10:00,517.99,518.46,517.65,517.65,4919.0,517.99,518.46,517.65,517.65,4919.0
2021-01-14 13:20:00,517.5,518.01,516.64,517.07,11380.0,517.5,518.01,516.64,517.07,11380.0
2021-01-14 13:30:00,517.04,517.04,515.62,516.02,19631.0,517.04,517.04,515.62,516.02,19631.0
2021-01-14 13:40:00,516.02,516.22,515.51,515.77,9902.0,516.02,516.22,515.51,515.77,9902.0
2021-01-14 13:50:00,515.78,516.17,515.34,515.73,6032.0,515.78,516.17,515.34,515.73,6032.0
2021-01-14 14:00:00,515.58,516.08,515.22,516.03,10554.0,515.58,516.08,515.22,516.03,10554.0
2021-01-14 14:10:00,516.11,516.64,515.89,516.46,17304.0,516.11,516.64,515.89,516.46,17304.0
2021-01-14 14:20:00,516.6,516.84,515.98,516.45,14793.0,516.6,516.84,515.98,516.45,14793.0
2021-01-14 14:30:00,516.48,517.09,516.07,516.97,12324.0,516.48,517.09,516.07,516.97,12324.0
2021-01-14 14:40:00,516.74,517.76,516.63,517.6,12810.0,516.74,517.76,516.63,517.6,12810.0
2021-01-14 14:50:00,517.6,517.85,516.52,517.49,26452.0,517.6,517.85,516.52,517.49,26452.0
2021-01-14 15:00:00,517.55,517.79,516.56,516.77,15864.0,517.55,517.79,516.56,516.77,15864.0
2021-01-14 15:10:00,516.89,516.89,514.68,514.8,15948.0,516.89,516.89,514.68,514.8,15948.0
2021-01-14 15:20:00,514.69,516.04,514.64,515.95,25719.0,514.69,516.04,514.64,515.95,25719.0
2021-01-14 15:30:00,515.82,516.67,515.05,516.23,26440.0,515.82,516.67,515.05,516.23,26440.0
2021-01-14 15:40:00,516.23,516.83,514.76,514.76,28353.0,516.23,516.83,514.76,514.76,28353.0
2021-01-14 15:50:00,514.5,515.1,512.79,514.34,83280.0,514.5,515.1,512.79,514.34,83280.0
2021-01-15 09:30:00,518.41,525.44,518.04,524.27,128923.0,518.41,525.44,518.04,524.27,128923.0
2021-01-15 09:40:00,523.86,524.99,520.89,524.3,20475.0,523.86,524.99,520.89,524.3,20475.0
2021-01-15 09:50:00,524.33,526.06,523.57,526.06,18466.0,524.33,526.06,523.57,526.06,18466.0
2021-01-15 10:00:00,526.1,526.56,519.78,519.78,24112.0,526.1,526.56,519.78,519.78,24112.0
2021-01-15 10:10:00,520.53,521.9,519.39,520.11,18355.0,520.53,521.9,519.39,520.11,18355.0
2021-01-15 10:20:00,519.99,520.45,517.23,519.42,11543.0,519.99,520.45,517.23,519.42,11543.0
2021-01-15 10:30:00,518.94,521.48,518.73,520.33,10184.0,518.94,521.48,518.73,520.33,10184.0
2021-01-15 10:40:00,520.99,521.02,519.0,519.25,8513.0,520.99,521.02,519.0,519.25,8513.0
2021-01-15 10:50:00,519.41,519.49,516.42,516.84,13324.0,519.41,519.49,516.42,516.84,13324.0
2021-01-15 11:00:00,516.83,517.26,514.45,515.14,14780.0,516.83,517.26,514.45,515.14,14780.0
2021-01-15 11:10:00,515.0,515.94,514.63,515.71,53519.0,515.0,515.94,514.63,515.71,53519.0
2021-01-15 11:20:00,515.72,516.31,515.37,515.37,34557.0,515.72,516.31,515.37,515.37,34557.0
2021-01-15 11:30:00,515.37,516.25,515.23,516.25,14661.0,515.37,516.25,515.23,516.25,14661.0
2021-01-15 11:40:00,516.49,516.89,515.73,515.93,6343.0,516.49,516.89,515.73,515.93,6343.0
2021-01-15 11:50:00,515.87,516.91,515.5,516.01,8944.0,515.87,516.91,515.5,516.01,8944.0
2021-01-15 12:00:00,516.09,516.09,514.75,515.02,7733.0,516.09,516.09,514.75,515.02,7733.0
2021-01-15 12:10:00,515.09,515.39,514.01,515.05,5500.0,515.09,515.39,514.01,515.05,5500.0
2021-01-15 12:20:00,515.17,515.17,513.36,513.36,5089.0,515.17,515.17,513.36,513.36,5089.0
2021-01-15 12:30:00,513.28,514.68,513.0,514.13,9096.0,513.28,514.68,513.0,514.13,9096.0
2021-01-15 12:40:00,514.24,515.64,514.2,515.1,8768.0,514.24,515.64,514.2,515.1,8768.0
2021-01-15 12:50:00,515.0,515.16,514.55,515.0,3523.0,515.0,515.16,514.55,515.0,3523.0
2021-01-15 13:00:00,515.08,516.01,514.56,516.01,6927.0,515.08,516.01,514.56,516.01,6927.0
2021-01-15 13:10:00,515.96,517.33,515.73,517.01,7939.0,515.96,517.33,515.73,517.01,7939.0
2021-01-15 13:20:00,517.15,517.9,517.15,517.88,4936.0,517.15,517.9,517.15,517.88,4936.0
2021-01-15 13:30:00,517.85,518.11,516.57,517.55,6615.0,517.85,518.11,516.57,517.55,6615.0
2021-01-15 13:40:00,517.68,517.95,517.22,517.79,2772.0,517.68,517.95,517.22,517.79,2772.0
2021-01-15 13:50:00,518.0,518.25,517.15,517.38,3102.0,518.0,518.25,517.15,517.38,3102.0
2021-01-15 14:00:00,517.3,517.73,516.62,516.99,3387.0,517.3,517.73,516.62,516.99,3387.0
2021-01-15 14:10:00,516.99,517.5,516.73,517.5,5055.0,516.99,517.5,516.73,517.5,5055.0
2021-01-15 14:20:00,517.33,517.33,516.45,516.48,5090.0,517.33,517.33,516.45,516.48,5090.0
2021-01-15 14:30:00,516.61,517.62,516.46,517.31,4551.0,516.61,517.62,516.46,517.31,4551.0
2021-01-15 14:40:00,517.56,517.92,517.09,517.55,3714.0,517.56,517.92,517.09,517.55,3714.0
2021-01-15 14:50:00,517.49,517.49,515.98,515.98,7395.0,517.49,517.49,515.98,515.98,7395.0
2021-01-15 15:00:00,515.97,515.97,513.96,514.74,14752.0,515.97,515.97,513.96,514.74,14752.0
2021-01-15 15:10:00,514.74,515.21,513.66,514.08,14236.0,514.74,515.21,513.66,514.08,14236.0
2021-01-15 15:20:00,514.08,514.32,513.36,513.88,9453.0,514.08,514.32,513.36,513.88,9453.0
2021-01-15 15:30:00,513.95,515.27,513.65,515.05,10433.0,513.95,515.27,513.65,515.05,10433.0
2021-01-15 15:40:00,515.12,515.59,513.92,514.17,13082.0,515.12,515.59,513.92,514.17,13082.0
2021-01-15 15:50:00,514.34,515.3,513.64,514.15,53447.0,514.34,515.3,513.64,514.15,53447.0
2021-01-19 09:30:00,515.6,519.0,514.99,517.08,46005.0,515.6,519.0,514.99,517.08,46005.0
2021-01-19 09:40:00,516.74,517.61,510.59,511.15,16195.0,516.74,517.61,510.59,511.15,16195.0
2021-01-19 09:50:00,511.09,512.19,509.68,511.47,21209.0,511.09,512.19,509.68,511.47,21209.0
2021-01-19 10:00:00,511.71,512.46,509.76,511.44,17890.0,511.71,512.46,509.76,511.44,17890.0
2021-01-19 10:10:00,511.67,512.23,510.31,510.5,12185.0,511.67,512.23,510.31,510.5,12185.0
2021-01-19 10:20:00,510.5,513.3,509.83,513.17,11106.0,510.5,513.3,509.83,513.17,11106.0
2021-01-19 10:30:00,513.23,513.48,512.01,512.78,14751.0,513.23,513.48,512.01,512.78,14751.0
2021-01-19 10:40:00,512.72,514.51,512.34,513.99,25412.0,512.72,514.51,512.34,513.99,25412.0
2021-01-19 10:50:00,513.98,514.15,513.19,513.85,12788.0,513.98,514.15,513.19,513.85,12788.0
2021-01-19 11:00:00,513.82,515.05,513.76,514.13,11215.0,513.82,515.05,513.76,514.13,11215.0
2021-01-19 11:10:00,514.1,514.6,512.59,512.96,9492.0,514.1,514.6,512.59,512.96,9492.0
2021-01-19 11:20:00,513.54,513.82,513.01,513.49,12676.0,513.54,513.82,513.01,513.49,12676.0
2021-01-19 11:30:00,513.74,513.88,512.7,513.35,7798.0,513.74,513.88,512.7,513.35,7798.0
2021-01-19 11:40:00,513.38,513.83,512.93,513.34,7218.0,513.38,513.83,512.93,513.34,7218.0
2021-01-19 11:50:00,513.38,514.51,513.38,514.03,8402.0,513.38,514.51,513.38,514.03,8402.0
2021-01-19 12:00:00,514.06,515.26,513.99,514.37,9726.0,514.06,515.26,513.99,514.37,9726.0
2021-01-19 12:10:00,514.49,516.58,514.1,516.58,13140.0,514.49,516.58,514.1,516.58,13140.0
2021-01-19 12:20:00,516.46,517.83,516.19,517.83,20681.0,516.46,517.83,516.19,517.83,20681.0
2021-01-19 12:30:00,517.67,518.24,517.51,517.51,15765.0,517.67,518.24,517.51,517.51,15765.0
2021-01-19 12:40:00,517.14,519.0,516.48,518.78,19173.0,517.14,519.0,516.48,518.78,19173.0
2021-01-19 12:50:00,518.57,518.6,517.72,517.96,7914.0,518.57,518.6,517.72,517.96,7914.0
2021-01-19 13:00:00,517.95,518.82,517.92,518.82,6961.0,517.95,518.82,517.92,518.82,6961.0
2021-01-19 13:10:00,518.81,519.56,518.58,519.26,10245.0,518.81,519.56,518.58,519.26,10245.0
2021-01-19 13:20:00,519.45,520.5,519.33,520.2,14977.0,519.45,520.5,519.33,520.2,14977.0
2021-01-19 13:30:00,520.25,520.43,518.56,519.06,7425.0,520.25,520.43,518.56,519.06,7425.0
2021-01-19 13:40:00,518.99,519.42,518.68,519.31,3299.0,518.99,519.42,518.68,519.31,3299.0
2021-01-19 13:50:00,519.39,519.59,518.9,519.2,4852.0,519.39,519.59,518.9,519.2,4852.0
2021-01-19 14:00:00,519.44,519.59,518.88,519.39,4964.0,519.44,519.59,518.88,519.39,4964.0
2021-01-19 14:10:00,519.56,520.25,519.4,519.54,6798.0,519.56,520.25,519.4,519.54,6798.0
2021-01-19 14:20:00,519.29,519.72,519.29,519.72,6343.0,519.29,519.72,519.29,519.72,6343.0
2021-01-19 14:30:00,519.88,520.27,519.45,519.54,9740.0,519.88,520.27,519.45,519.54,9740.0
2021-01-19 14:40:00,519.6,520.21,519.4,520.18,4140.0,519.6,520.21,519.4,520.18,4140.0
2021-01-19 14:50:00,520.25,521.02,519.99,520.46,8581.0,520.25,521.02,519.99,520.46,8581.0
2021-01-19 15:00:00,520.52,522.14,520.52,522.14,18627.0,520.52,522.14,520.52,522.14,18627.0
2021-01-19 15:10:00,522.11,522.96,521.74,522.47,13548.0,522.11,522.96,521.74,522.47,13548.0
2021-01-19 15:20:00,522.25,522.45,520.75,521.17,7545.0,522.25,522.45,520.75,521.17,7545.0
2021-01-19 15:30:00,521.4,521.42,520.32,520.68,11966.0,521.4,521.42,520.32,520.68,11966.0
2021-01-19 15:40:00,520.65,521.06,519.93,519.93,12552.0,520.65,521.06,519.93,519.93,12552.0
2021-01-19 15:50:00,519.88,520.73,519.41,519.42,37773.0,519.88,520.73,519.41,519.42,37773.0
2021-01-20 09:30:00,527.99,532.29,527.01,532.29,77651.0,527.99,532.29,527.01,532.29,77651.0
2021-01-20 09:40:00,532.7,533.93,531.03,532.34,34532.0,532.7,533.93,531.03,532.34,34532.0
2021-01-20 09:50:00,532.57,533.32,529.95,530.44,28473.0,532.57,533.32,529.95,530.44,28473.0
2021-01-20 10:00:00,530.49,534.32,530.39,534.17,27055.0,530.49,534.32,530.39,534.17,27055.0
2021-01-20 10:10:00,534.17,535.75,532.45,532.45,30581.0,534.17,535.75,532.45,532.45,30581.0
2021-01-20 10:20:00,532.73,533.68,532.25,532.54,16940.0,532.73,533.68,532.25,532.54,16940.0
2021-01-20 10:30:00,532.4,533.84,532.01,533.5,29477.0,532.4,533.84,532.01,533.5,29477.0
2021-01-20 10:40:00,533.54,536.53,533.53,534.34,32169.0,533.54,536.53,533.53,534.34,32169.0
2021-01-20 10:50:00,533.98,536.08,533.61,535.38,15266.0,533.98,536.08,533.61,535.38,15266.0
2021-01-20 11:00:00,535.04,535.04,532.86,532.97,16137.0,535.04,535.04,532.86,532.97,16137.0
2021-01-20 11:10:00,533.21,534.8,533.19,534.75,10263.0,533.21,534.8,533.19,534.75,10263.0
2021-01-20 11:20:00,534.75,535.99,534.37,534.77,11529.0,534.75,535.99,534.37,534.77,11529.0
2021-01-20 11:30:00,534.62,534.83,533.23,533.63,9660.0,534.62,534.83,533.23,533.63,9660.0
2021-01-20 11:40:00,533.85,534.49,533.67,534.31,13557.0,533.85,534.49,533.67,534.31,13557.0
2021-01-20 11:50:00,534.24,535.66,533.9,535.44,25551.0,534.24,535.66,533.9,535.44,25551.0
2021-01-20 12:00:00,535.52,535.75,534.97,535.47,11653.0,535.52,535.75,534.97,535.47,11653.0
2021-01-20 12:10:00,535.59,536.3,535.27,535.27,13611.0,535.59,536.3,535.27,535.27,13611.0
2021-01-20 12:20:00,535.24,536.24,535.09,535.94,14688.0,535.24,536.24,535.09,535.94,14688.0
2021-01-20 12:30:00,535.99,536.78,535.8,536.49,13760.0,535.99,536.78,535.8,536.49,13760.0
2021-01-20 12:40:00,536.44,537.95,536.43,537.28,12582.0,536.44,537.95,536.43,537.28,12582.0
2021-01-20 12:50:00,537.24,537.97,537.24,537.74,8802.0,537.24,537.97,537.24,537.74,8802.0
2021-01-20 13:00:00,537.72,539.13,537.56,538.28,10403.0,537.72,539.13,537.56,538.28,10403.0
2021-01-20 13:10:00,538.01,538.91,537.96,538.52,7160.0,538.01,538.91,537.96,538.52,7160.0
2021-01-20 13:20:00,538.43,538.7,538.01,538.5,9032.0,538.43,538.7,538.01,538.5,9032.0
2021-01-20 13:30:00,538.6,539.4,538.46,538.81,12501.0,538.6,539.4,538.46,538.81,12501.0
2021-01-20 13:40:00,538.79,538.79,536.86,537.84,11852.0,538.79,538.79,536.86,537.84,11852.0
2021-01-20 13:50:00,537.89,538.99,537.6,538.86,10014.0,537.89,538.99,537.6,538.86,10014.0
2021-01-20 14:00:00,538.83,539.69,538.69,539.44,10596.0,538.83,539.69,538.69,539.44,10596.0
2021-01-20 14:10:00,539.5,540.49,539.37,539.96,13370.0,539.5,540.49,539.37,539.96,13370.0
2021-01-20 14:20:00,539.75,541.08,539.37,541.01,10583.0,539.75,541.08,539.37,541.01,10583.0
2021-01-20 14:30:00,540.79,541.19,539.72,540.92,17084.0,540.79,541.19,539.72,540.92,17084.0
2021-01-20 14:40:00,540.8,541.39,540.25,541.01,17522.0,540.8,541.39,540.25,541.01,17522.0
2021-01-20 14:50:00,541.15,543.0,540.99,542.06,18140.0,541.15,543.0,540.99,542.06,18140.0
2021-01-20 15:00:00,542.0,542.73,541.85,542.65,19869.0,542.0,542.73,541.85,542.65,19869.0
2021-01-20 15:10:00,542.64,542.65,541.26,542.02,16959.0,542.64,542.65,541.26,542.02,16959.0
2021-01-20 15:20:00,541.91,542.89,541.67,541.96,15676.0,541.91,542.89,541.67,541.96,15676.0
2021-01-20 15:30:00,541.85,542.69,541.63,542.04,21429.0,541.85,542.69,541.63,542.04,21429.0
2021-01-20 15:40:00,541.93,543.47,541.55,542.5,36811.0,541.93,543.47,541.55,542.5,36811.0
2021-01-20 15:50:00,542.74,543.1,541.84,541.84,83337.0,542.74,543.1,541.84,541.84,83337.0
2021-01-21 09:30:00,543.5,545.43,540.0,541.03,63243.0,543.5,545.43,540.0,541.03,63243.0
2021-01-21 09:40:00,540.92,542.52,540.25,542.52,49047.0,540.92,542.52,540.25,542.52,49047.0
2021-01-21 09:50:00,542.52,542.52,539.06,539.44,33087.0,542.52,542.52,539.06,539.44,33087.0
2021-01-21 10:00:00,539.12,539.84,537.87,539.84,14834.0,539.12,539.84,537.87,539.84,14834.0
2021-01-21 10:10:00,539.83,542.52,539.83,542.3,21949.0,539.83,542.52,539.83,542.3,21949.0
2021-01-21 10:20:00,542.09,542.52,540.31,540.95,10370.0,542.09,542.52,540.31,540.95,10370.0
2021-01-21 10:30:00,541.09,542.52,541.09,541.96,12628.0,541.09,542.52,541.09,541.96,12628.0
2021-01-21 10:40:00,541.49,542.52,541.45,542.21,9797.0,541.49,542.52,541.45,542.21,9797.0
2021-01-21 10:50:00,541.85,542.52,541.4,541.84,9734.0,541.85,542.52,541.4,541.84,9734.0
2021-01-21 11:00:00,542.13,542.52,541.72,542.1,8930.0,542.13,542.52,541.72,542.1,8930.0
2021-01-21 11:10:00,541.9,541.9,540.52,540.83,6532.0,541.9,541.9,540.52,540.83,6532.0
2021-01-21 11:20:00,540.69,541.55,540.34,541.19,5350.0,540.69,541.55,540.34,541.19,5350.0
2021-01-21 11:30:00,541.53,542.06,540.17,540.73,5281.0,541.53,542.06,540.17,540.73,5281.0
2021-01-21 11:40:00,540.68,540.75,539.47,540.38,6574.0,540.68,540.75,539.47,540.38,6574.0
2021-01-21 11:50:00,540.64,541.0,540.23,540.9,6530.0,540.64,541.0,540.23,540.9,6530.0
2021-01-21 12:00:00,541.01,541.08,538.38,539.01,7117.0,541.01,541.08,538.38,539.01,7117.0
2021-01-21 12:10:00,539.44,539.91,538.78,538.78,8850.0,539.44,539.91,538.78,538.78,8850.0
2021-01-21 12:20:00,538.39,539.54,538.39,539.23,6468.0,538.39,539.54,538.39,539.23,6468.0
2021-01-21 12:30:00,539.47,540.73,539.47,540.64,12127.0,539.47,540.73,539.47,540.64,12127.0
2021-01-21 12:40:00,540.79,542.01,540.58,541.6,6962.0,540.79,542.01,540.58,541.6,6962.0
2021-01-21 12:50:00,541.44,541.84,540.52,541.74,7920.0,541.44,541.84,540.52,541.74,7920.0
2021-01-21 13:00:00,541.69,542.35,541.39,542.24,8254.0,541.69,542.35,541.39,542.24,8254.0
2021-01-21 13:10:00,542.38,542.54,541.71,542.26,6192.0,542.38,542.54,541.71,542.26,6192.0
2021-01-21 13:20:00,542.2,543.86,542.14,543.86,15782.0,542.2,543.86,542.14,543.86,15782.0
2021-01-21 13:30:00,543.78,544.2,543.25,544.2,7486.0,543.78,544.2,543.25,544.2,7486.0
2021-01-21 13:40:00,544.48,544.97,544.17,544.7,11468.0,544.48,544.97,544.17,544.7,11468.0
2021-01-21 13:50:00,544.4,544.73,543.59,544.24,8970.0,544.4,544.73,543.59,544.24,8970.0
2021-01-21 14:00:00,544.24,545.07,544.23,544.71,9214.0,544.24,545.07,544.23,544.71,9214.0
2021-01-21 14:10:00,544.97,545.87,544.51,545.68,11942.0,544.97,545.87,544.51,545.68,11942.0
2021-01-21 14:20:00,545.44,545.87,545.12,545.29,7823.0,545.44,545.87,545.12,545.29,7823.0
2021-01-21 14:30:00,545.57,545.58,544.75,544.95,8674.0,545.57,545.58,544.75,544.95,8674.0
2021-01-21 14:40:00,544.97,545.08,544.2,544.92,5688.0,544.97,545.08,544.2,544.92,5688.0
2021-01-21 14:50:00,544.85,545.52,544.49,545.2,9246.0,544.85,545.52,544.49,545.2,9246.0
2021-01-21 15:00:00,545.12,545.83,544.93,545.63,8608.0,545.12,545.83,544.93,545.63,8608.0
2021-01-21 15:10:00,545.53,546.4,545.37,546.4,8002.0,545.53,546.4,545.37,546.4,8002.0
2021-01-21 15:20:00,546.3,546.35,545.66,545.86,39653.0,546.3,546.35,545.66,545.86,39653.0
2021-01-21 15:30:00,545.92,546.11,545.15,545.15,11317.0,545.92,546.11,545.15,545.15,11317.0
2021-01-21 15:40:00,545.17,545.81,544.81,544.9,19995.0,545.17,545.81,544.81,544.9,19995.0
2021-01-21 15:50:00,544.97,545.76,544.32,544.33,62663.0,544.97,545.76,544.32,544.33,62663.0
2021-01-22 09:30:00,549.75,553.29,548.39,550.54,60005.0,549.75,553.29,548.39,550.54,60005.0
2021-01-22 09:40:00,551.16,553.51,549.7,553.26,20776.0,551.16,553.51,549.7,553.26,20776.0
2021-01-22 09:50:00,552.52,553.91,551.82,552.22,14547.0,552.52,553.91,551.82,552.22,14547.0
2021-01-22 10:00:00,552.69,554.34,552.1,553.02,15704.0,552.69,554.34,552.1,553.02,15704.0
2021-01-22 10:10:00,552.66,552.98,551.51,551.75,13488.0,552.66,552.98,551.51,551.75,13488.0
2021-01-22 10:20:00,551.92,552.25,549.44,549.65,13298.0,551.92,552.25,549.44,549.65,13298.0
2021-01-22 10:30:00,550.0,550.45,548.35,548.97,16937.0,550.0,550.45,548.35,548.97,16937.0
2021-01-22 10:40:00,548.8,548.8,546.13,546.26,16340.0,548.8,548.8,546.13,546.26,16340.0
2021-01-22 10:50:00,546.33,547.66,545.89,546.17,11313.0,546.33,547.66,545.89,546.17,11313.0
2021-01-22 11:00:00,546.2,546.61,545.65,546.31,10054.0,546.2,546.61,545.65,546.31,10054.0
2021-01-22 11:10:00,546.05,546.73,545.67,545.77,6731.0,546.05,546.73,545.67,545.77,6731.0
2021-01-22 11:20:00,545.65,545.65,543.0,543.54,20703.0,545.65,545.65,543.0,543.54,20703.0
2021-01-22 11:30:00,543.67,544.23,543.0,543.91,12352.0,543.67,544.23,543.0,543.91,12352.0
2021-01-22 11:40:00,543.81,545.61,543.81,545.34,12211.0,543.81,545.61,543.81,545.34,12211.0
2021-01-22 11:50:00,545.42,545.75,544.35,544.53,7207.0,545.42,545.75,544.35,544.53,7207.0
2021-01-22 12:00:00,544.76,544.92,542.4,543.13,13667.0,544.76,544.92,542.4,543.13,13667.0
2021-01-22 12:10:00,543.48,544.67,542.93,544.67,13874.0,543.48,544.67,542.93,544.67,13874.0
2021-01-22 12:20:00,544.56,544.56,542.64,542.81,10679.0,544.56,544.56,542.64,542.81,10679.0
2021-01-22 12:30:00,542.96,543.14,541.74,542.81,16345.0,542.96,543.14,541.74,542.81,16345.0
2021-01-22 12:40:00,542.56,543.3,542.37,543.04,9313.0,542.56,543.3,542.37,543.04,9313.0
2021-01-22 12:50:00,543.0,543.0,541.7,541.97,9395.0,543.0,543.0,541.7,541.97,9395.0
2021-01-22 13:00:00,541.97,542.35,541.46,541.78,10423.0,541.97,542.35,541.46,541.78,10423.0
2021-01-22 13:10:00,541.56,541.56,540.53,540.65,11290.0,541.56,541.56,540.53,540.65,11290.0
2021-01-22 13:20:00,540.77,541.78,540.46,541.5,6841.0,540.77,541.78,540.46,541.5,6841.0
2021-01-22 13:30:00,541.22,541.48,540.87,540.87,6266.0,541.22,541.48,540.87,540.87,6266.0
2021-01-22 13:40:00,540.8,541.31,540.45,541.01,7516.0,540.8,541.31,540.45,541.01,7516.0
2021-01-22 13:50:00,540.9,541.76,540.49,540.5,7526.0,540.9,541.76,540.49,540.5,7526.0
2021-01-22 14:00:00,540.44,541.2,540.3,540.68,8000.0,540.44,541.2,540.3,540.68,8000.0
2021-01-22 14:10:00,540.67,541.53,540.35,541.27,7857.0,540.67,541.53,540.35,541.27,7857.0
2021-01-22 14:20:00,541.54,542.39,541.25,542.22,14078.0,541.54,542.39,541.25,542.22,14078.0
2021-01-22 14:30:00,542.33,542.34,540.69,541.6,6168.0,542.33,542.34,540.69,541.6,6168.0
2021-01-22 14:40:00,541.38,542.18,541.33,541.89,6803.0,541.38,542.18,541.33,541.89,6803.0
2021-01-22 14:50:00,541.88,543.22,541.56,542.75,6967.0,541.88,543.22,541.56,542.75,6967.0
2021-01-22 15:00:00,542.47,542.97,542.15,542.97,7299.0,542.47,542.97,542.15,542.97,7299.0
2021-01-22 15:10:00,542.96,542.96,541.74,541.92,11417.0,542.96,542.96,541.74,541.92,11417.0
2021-01-22 15:20:00,541.6,542.42,541.6,542.19,9855.0,541.6,542.42,541.6,542.19,9855.0
2021-01-22 15:30:00,542.43,543.19,541.99,542.63,17440.0,542.43,543.19,541.99,542.63,17440.0
2021-01-22 15:40:00,542.53,543.19,542.2,542.35,16948.0,542.53,543.19,542.2,542.35,16948.0
2021-01-22 15:50:00,542.42,542.58,540.96,541.02,61293.0,542.42,542.58,540.96,541.02,61293.0
2021-01-25 09:30:00,547.73,552.83,547.0,548.9,72844.0,547.73,552.83,547.0,548.9,72844.0
2021-01-25 09:40:00,549.11,549.57,545.73,547.28,28044.0,549.11,549.57,545.73,547.28,28044.0
2021-01-25 09:50:00,547.0,549.0,545.97,546.57,37212.0,547.0,549.0,545.97,546.57,37212.0
2021-01-25 10:00:00,546.56,546.56,540.1,541.52,46454.0,546.56,546.56,540.1,541.52,46454.0
2021-01-25 10:10:00,541.31,541.31,536.92,538.13,39878.0,541.31,541.31,536.92,538.13,39878.0
2021-01-25 10:20:00,537.96,538.35,536.0,537.43,44660.0,537.96,538.35,536.0,537.43,44660.0
2021-01-25 10:30:00,537.43,540.13,536.48,538.65,48045.0,537.43,540.13,536.48,538.65,48045.0
2021-01-25 10:40:00,538.56,539.57,533.42,533.68,46231.0,538.56,539.57,533.42,533.68,46231.0
2021-01-25 10:50:00,533.54,533.55,528.65,529.05,36218.0,533.54,533.55,528.65,529.05,36218.0
2021-01-25 11:00:00,529.0,530.6,525.06,526.68,28777.0,529.0,530.6,525.06,526.68,28777.0
2021-01-25 11:10:00,526.06,534.26,526.06,533.2,24564.0,526.06,534.26,526.06,533.2,24564.0
2021-01-25 11:20:00,534.43,535.15,531.48,531.99,21472.0,534.43,535.15,531.48,531.99,21472.0
2021-01-25 11:30:00,532.33,534.4,531.99,533.26,13874.0,532.33,534.4,531.99,533.26,13874.0
2021-01-25 11:40:00,533.37,535.65,533.32,533.99,8457.0,533.37,535.65,533.32,533.99,8457.0
2021-01-25 11:50:00,533.92,536.0,533.68,535.4,7969.0,533.92,536.0,533.68,535.4,7969.0
2021-01-25 12:00:00,535.58,537.65,535.53,536.69,16379.0,535.58,537.65,535.53,536.69,16379.0
2021-01-25 12:10:00,536.71,537.82,532.96,534.21,10216.0,536.71,537.82,532.96,534.21,10216.0
2021-01-25 12:20:00,534.38,535.45,532.7,533.48,7538.0,534.38,535.45,532.7,533.48,7538.0
2021-01-25 12:30:00,532.58,534.73,531.92,532.56,8835.0,532.58,534.73,531.92,532.56,8835.0
2021-01-25 12:40:00,533.13,535.63,532.97,535.63,10002.0,533.13,535.63,532.97,535.63,10002.0
2021-01-25 12:50:00,535.76,537.35,534.77,537.35,11755.0,535.76,537.35,534.77,537.35,11755.0
2021-01-25 13:00:00,537.08,537.89,536.35,537.24,9728.0,537.08,537.89,536.35,537.24,9728.0
2021-01-25 13:10:00,537.72,538.72,536.69,537.74,11248.0,537.72,538.72,536.69,537.74,11248.0
2021-01-25 13:20:00,537.65,538.76,537.42,538.01,8058.0,537.65,538.76,537.42,538.01,8058.0
2021-01-25 13:30:00,537.86,538.9,537.7,538.65,8412.0,537.86,538.9,537.7,538.65,8412.0
2021-01-25 13:40:00,538.45,539.32,537.79,538.87,8478.0,538.45,539.32,537.79,538.87,8478.0
2021-01-25 13:50:00,538.76,539.1,537.25,538.26,16796.0,538.76,539.1,537.25,538.26,16796.0
2021-01-25 14:00:00,538.06,539.13,537.7,538.75,5998.0,538.06,539.13,537.7,538.75,5998.0
2021-01-25 14:10:00,538.55,538.56,536.91,537.36,3969.0,538.55,538.56,536.91,537.36,3969.0
2021-01-25 14:20:00,537.18,537.78,536.9,537.41,7198.0,537.18,537.78,536.9,537.41,7198.0
2021-01-25 14:30:00,537.65,538.26,537.28,537.93,7593.0,537.65,538.26,537.28,537.93,7593.0
2021-01-25 14:40:00,537.82,538.74,537.58,538.47,10655.0,537.82,538.74,537.58,538.47,10655.0
2021-01-25 14:50:00,538.23,538.5,537.13,537.44,8183.0,538.23,538.5,537.13,537.44,8183.0
2021-01-25 15:00:00,537.37,537.38,536.35,536.87,9366.0,537.37,537.38,536.35,536.87,9366.0
2021-01-25 15:10:00,536.73,537.62,535.33,536.69,15520.0,536.73,537.62,535.33,536.69,15520.0
2021-01-25 15:20:00,536.97,537.1,534.96,535.18,7332.0,536.97,537.1,534.96,535.18,7332.0
2021-01-25 15:30:00,535.1,535.13,533.78,534.87,12685.0,535.1,535.13,533.78,534.87,12685.0
2021-01-25 15:40:00,534.81,537.77,534.71,537.47,17547.0,534.81,537.77,534.71,537.47,17547.0
2021-01-25 15:50:00,537.34,538.39,536.73,537.52,57229.0,537.34,538.39,536.73,537.52,57229.0
2021-01-26 09:30:00,540.0,540.78,534.68,536.17,59451.0,540.0,540.78,534.68,536.17,59451.0
2021-01-26 09:40:00,535.83,536.1,532.4,534.26,30465.0,535.83,536.1,532.4,534.26,30465.0
2021-01-26 09:50:00,533.97,536.57,531.03,534.75,26802.0,533.97,536.57,531.03,534.75,26802.0
2021-01-26 10:00:00,534.89,536.39,533.35,533.5,24071.0,534.89,536.39,533.35,533.5,24071.0
2021-01-26 10:10:00,533.51,535.54,531.56,532.85,54996.0,533.51,535.54,531.56,532.85,54996.0
2021-01-26 10:20:00,532.62,533.87,532.19,533.35,15117.0,532.62,533.87,532.19,533.35,15117.0
2021-01-26 10:30:00,533.53,534.36,532.0,532.0,18982.0,533.53,534.36,532.0,532.0,18982.0
2021-01-26 10:40:00,532.11,534.46,531.5,534.2,23905.0,532.11,534.46,531.5,534.2,23905.0
2021-01-26 10:50:00,534.2,536.0,533.61,536.0,11157.0,534.2,536.0,533.61,536.0,11157.0
2021-01-26 11:00:00,536.18,536.18,533.65,533.91,12760.0,536.18,536.18,533.65,533.91,12760.0
2021-01-26 11:10:00,533.82,534.34,532.99,534.11,12930.0,533.82,534.34,532.99,534.11,12930.0
2021-01-26 11:20:00,534.34,534.79,532.36,532.48,14435.0,534.34,534.79,532.36,532.48,14435.0
2021-01-26 11:30:00,532.31,533.33,532.13,532.53,10951.0,532.31,533.33,532.13,532.53,10951.0
2021-01-26 11:40:00,532.62,532.73,531.18,531.82,12080.0,532.62,532.73,531.18,531.82,12080.0
2021-01-26 11:50:00,531.65,532.7,530.71,530.71,12439.0,531.65,532.7,530.71,530.71,12439.0
2021-01-26 12:00:00,530.96,533.88,530.6,533.72,30158.0,530.96,533.88,530.6,533.72,30158.0
2021-01-26 12:10:00,533.5,535.5,533.49,534.72,30378.0,533.5,535.5,533.49,534.72,30378.0
2021-01-26 12:20:00,535.28,535.44,533.9,534.4,17667.0,535.28,535.44,533.9,534.4,17667.0
2021-01-26 12:30:00,534.49,535.54,533.63,534.11,12750.0,534.49,535.54,533.63,534.11,12750.0
2021-01-26 12:40:00,533.95,534.1,533.28,534.1,7422.0,533.95,534.1,533.28,534.1,7422.0
2021-01-26 12:50:00,534.04,534.51,533.22,533.24,5668.0,534.04,534.51,533.22,533.24,5668.0
2021-01-26 13:00:00,533.76,534.48,533.52,534.33,7286.0,533.76,534.48,533.52,534.33,7286.0
2021-01-26 13:10:00,534.13,536.13,534.0,535.07,8820.0,534.13,536.13,534.0,535.07,8820.0
2021-01-26 13:20:00,535.3,535.32,534.39,534.52,20651.0,535.3,535.32,534.39,534.52,20651.0
2021-01-26 13:30:00,534.71,535.07,533.82,535.07,8965.0,534.71,535.07,533.82,535.07,8965.0
2021-01-26 13:40:00,535.36,536.36,534.99,536.19,9141.0,535.36,536.36,534.99,536.19,9141.0
2021-01-26 13:50:00,536.22,536.88,535.54,535.73,14283.0,536.22,536.88,535.54,535.73,14283.0
2021-01-26 14:00:00,535.82,536.64,535.6,535.67,13160.0,535.82,536.64,535.6,535.67,13160.0
2021-01-26 14:10:00,535.81,536.13,535.05,535.05,8975.0,535.81,536.13,535.05,535.05,8975.0
2021-01-26 14:20:00,535.51,536.45,534.78,535.16,11473.0,535.51,536.45,534.78,535.16,11473.0
2021-01-26 14:30:00,535.5,536.07,535.15,535.19,11010.0,535.5,536.07,535.15,535.19,11010.0
2021-01-26 14:40:00,535.05,535.49,533.73,534.62,14000.0,535.05,535.49,533.73,534.62,14000.0
2021-01-26 14:50:00,534.78,535.42,534.46,535.33,7844.0,534.78,535.42,534.46,535.33,7844.0
2021-01-26 15:00:00,535.23,535.31,533.22,534.19,15315.0,535.23,535.31,533.22,534.19,15315.0
2021-01-26 15:10:00,534.41,535.93,534.41,535.35,24709.0,534.41,535.93,534.41,535.35,24709.0
2021-01-26 15:20:00,535.39,535.39,533.4,535.37,29059.0,535.39,535.39,533.4,535.37,29059.0
2021-01-26 15:30:00,535.06,535.24,533.0,533.0,26705.0,535.06,535.24,533.0,533.0,26705.0
2021-01-26 15:40:00,532.9,534.18,531.51,532.75,42235.0,532.9,534.18,531.51,532.75,42235.0
2021-01-26 15:50:00,533.01,533.73,532.04,532.3,74251.0,533.01,533.73,532.04,532.3,74251.0
2021-01-27 09:30:00,524.88,525.88,508.31,512.69,118123.0,524.88,525.88,508.31,512.69,118123.0
2021-01-27 09:40:00,512.44,514.99,508.22,512.21,46378.0,512.44,514.99,508.22,512.21,46378.0
2021-01-27 09:50:00,511.43,517.99,509.75,517.37,63988.0,511.43,517.99,509.75,517.37,63988.0
2021-01-27 10:00:00,517.75,525.19,516.12,524.14,42394.0,517.75,525.19,516.12,524.14,42394.0
2021-01-27 10:10:00,524.15,525.52,522.52,524.48,22468.0,524.15,525.52,522.52,524.48,22468.0
2021-01-27 10:20:00,523.99,526.5,523.49,524.74,16672.0,523.99,526.5,523.49,524.74,16672.0
2021-01-27 10:30:00,524.31,525.21,522.52,524.53,18861.0,524.31,525.21,522.52,524.53,18861.0
2021-01-27 10:40:00,524.68,528.19,523.92,527.6,16451.0,524.68,528.19,523.92,527.6,16451.0
2021-01-27 10:50:00,528.54,529.1,526.39,527.51,19846.0,528.54,529.1,526.39,527.51,19846.0
2021-01-27 11:00:00,527.27,527.69,525.85,525.85,14341.0,527.27,527.69,525.85,525.85,14341.0
2021-01-27 11:10:00,526.02,526.02,521.52,521.89,16779.0,526.02,526.02,521.52,521.89,16779.0
2021-01-27 11:20:00,522.15,522.65,519.46,520.46,21246.0,522.15,522.65,519.46,520.46,21246.0
2021-01-27 11:30:00,520.08,521.14,517.98,520.74,19386.0,520.08,521.14,517.98,520.74,19386.0
2021-01-27 11:40:00,520.48,521.74,519.53,521.28,14718.0,520.48,521.74,519.53,521.28,14718.0
2021-01-27 11:50:00,520.98,523.42,520.97,522.71,15719.0,520.98,523.42,520.97,522.71,15719.0
2021-01-27 12:00:00,522.62,524.85,521.85,524.85,19853.0,522.62,524.85,521.85,524.85,19853.0
2021-01-27 12:10:00,524.89,530.44,524.89,530.19,22805.0,524.89,530.44,524.89,530.19,22805.0
2021-01-27 12:20:00,530.25,531.07,528.68,530.33,15722.0,530.25,531.07,528.68,530.33,15722.0
2021-01-27 12:30:00,529.87,530.77,527.79,528.52,14711.0,529.87,530.77,527.79,528.52,14711.0
2021-01-27 12:40:00,528.9,531.34,528.9,531.26,9767.0,528.9,531.34,528.9,531.26,9767.0
2021-01-27 12:50:00,531.26,531.59,530.65,531.0,13399.0,531.26,531.59,530.65,531.0,13399.0
2021-01-27 13:00:00,530.83,533.07,530.31,531.09,13782.0,530.83,533.07,530.31,531.09,13782.0
2021-01-27 13:10:00,531.38,531.73,529.98,530.79,9231.0,531.38,531.73,529.98,530.79,9231.0
2021-01-27 13:20:00,530.53,532.81,529.7,532.23,10688.0,530.53,532.81,529.7,532.23,10688.0
2021-01-27 13:30:00,532.0,532.0,530.0,530.44,17698.0,532.0,532.0,530.0,530.44,17698.0
2021-01-27 13:40:00,530.65,530.93,529.0,529.73,12236.0,530.65,530.93,529.0,529.73,12236.0
2021-01-27 13:50:00,529.74,531.09,529.02,529.85,13464.0,529.74,531.09,529.02,529.85,13464.0
2021-01-27 14:00:00,530.1,530.86,529.23,530.33,13825.0,530.1,530.86,529.23,530.33,13825.0
2021-01-27 14:10:00,530.89,530.89,526.39,526.69,12488.0,530.89,530.89,526.39,526.69,12488.0
2021-01-27 14:20:00,526.87,528.2,525.54,527.37,18939.0,526.87,528.2,525.54,527.37,18939.0
2021-01-27 14:30:00,528.0,528.0,524.63,525.7,30055.0,528.0,528.0,524.63,525.7,30055.0
2021-01-27 14:40:00,525.67,525.67,522.2,523.02,15945.0,525.67,525.67,522.2,523.02,15945.0
2021-01-27 14:50:00,523.02,523.37,519.67,519.88,18597.0,523.02,523.37,519.67,519.88,18597.0
2021-01-27 15:00:00,519.96,520.65,518.0,518.49,25680.0,519.96,520.65,518.0,518.49,25680.0
2021-01-27 15:10:00,518.64,520.16,517.0,517.21,39132.0,518.64,520.16,517.0,517.21,39132.0
2021-01-27 15:20:00,517.09,517.56,515.23,515.95,29847.0,517.09,517.56,515.23,515.95,29847.0
2021-01-27 15:30:00,516.05,517.18,514.0,515.67,100304.0,516.05,517.18,514.0,515.67,100304.0
2021-01-27 15:40:00,515.51,517.58,514.51,516.14,67705.0,515.51,517.58,514.51,516.14,67705.0
2021-01-27 15:50:00,515.9,520.11,515.36,517.2,108817.0,515.9,520.11,515.36,517.2,108817.0
2021-01-28 09:30:00,545.0,563.0,542.86,562.39,284241.0,545.0,563.0,542.86,562.39,284241.0
2021-01-28 09:40:00,563.0,563.88,545.0,549.53,100427.0,563.0,563.88,545.0,549.53,100427.0
2021-01-28 09:50:00,548.5,554.9,548.49,551.65,99055.0,548.5,554.9,548.49,551.65,99055.0
2021-01-28 10:00:00,551.99,554.9,551.13,554.15,77990.0,551.99,554.9,551.13,554.15,77990.0
2021-01-28 10:10:00,553.56,555.73,552.48,554.42,48603.0,553.56,555.73,552.48,554.42,48603.0
2021-01-28 10:20:00,553.97,555.78,550.59,552.48,51934.0,553.97,555.78,550.59,552.48,51934.0
2021-01-28 10:30:00,552.47,553.2,549.21,549.21,50785.0,552.47,553.2,549.21,549.21,50785.0
2021-01-28 10:40:00,549.74,551.87,546.31,551.25,84975.0,549.74,551.87,546.31,551.25,84975.0
2021-01-28 10:50:00,551.25,552.48,546.27,548.0,33382.0,551.25,552.48,546.27,548.0,33382.0
2021-01-28 11:00:00,548.67,551.0,548.08,550.95,26584.0,548.67,551.0,548.08,550.95,26584.0
2021-01-28 11:10:00,550.48,554.22,549.66,554.22,40512.0,550.48,554.22,549.66,554.22,40512.0
2021-01-28 11:20:00,553.69,557.0,553.63,556.25,99635.0,553.69,557.0,553.63,556.25,99635.0
2021-01-28 11:30:00,555.6,557.0,554.31,555.55,28908.0,555.6,557.0,554.31,555.55,28908.0
2021-01-28 11:40:00,555.33,557.36,554.99,555.95,31007.0,555.33,557.36,554.99,555.95,31007.0
2021-01-28 11:50:00,556.13,559.32,555.95,557.65,41131.0,556.13,559.32,555.95,557.65,41131.0
2021-01-28 12:00:00,557.46,559.37,555.63,557.95,31568.0,557.46,559.37,555.63,557.95,31568.0
2021-01-28 12:10:00,557.38,557.49,555.44,556.29,19953.0,557.38,557.49,555.44,556.29,19953.0
2021-01-28 12:20:00,556.69,558.08,556.38,557.99,33268.0,556.69,558.08,556.38,557.99,33268.0
2021-01-28 12:30:00,557.86,558.47,556.35,557.06,23142.0,557.86,558.47,556.35,557.06,23142.0
2021-01-28 12:40:00,557.4,558.55,557.4,558.3,14353.0,557.4,558.55,557.4,558.3,14353.0
2021-01-28 12:50:00,558.19,558.49,556.7,557.08,17039.0,558.19,558.49,556.7,557.08,17039.0
2021-01-28 13:00:00,557.06,557.93,556.16,556.98,20086.0,557.06,557.93,556.16,556.98,20086.0
2021-01-28 13:10:00,557.21,558.55,556.17,558.48,16917.0,557.21,558.55,556.17,558.48,16917.0
2021-01-28 13:20:00,558.48,558.48,557.16,557.39,15650.0,558.48,558.48,557.16,557.39,15650.0
2021-01-28 13:30:00,557.45,560.0,557.24,559.8,26236.0,557.45,560.0,557.24,559.8,26236.0
2021-01-28 13:40:00,559.63,560.9,558.75,559.43,22738.0,559.63,560.9,558.75,559.43,22738.0
2021-01-28 13:50:00,559.58,559.85,557.21,558.26,19309.0,559.58,559.85,557.21,558.26,19309.0
2021-01-28 14:00:00,558.76,558.95,556.56,557.06,25199.0,558.76,558.95,556.56,557.06,25199.0
2021-01-28 14:10:00,556.88,557.24,555.26,556.04,37110.0,556.88,557.24,555.26,556.04,37110.0
2021-01-28 14:20:00,556.01,559.45,555.81,559.4,31871.0,556.01,559.45,555.81,559.4,31871.0
2021-01-28 14:30:00,559.56,559.95,557.65,558.95,22609.0,559.56,559.95,557.65,558.95,22609.0
2021-01-28 14:40:00,558.71,559.43,557.47,557.96,21212.0,558.71,559.43,557.47,557.96,21212.0
2021-01-28 14:50:00,558.22,558.22,555.54,557.21,26676.0,558.22,558.22,555.54,557.21,26676.0
2021-01-28 15:00:00,556.79,557.62,555.56,556.82,44869.0,556.79,557.62,555.56,556.82,44869.0
2021-01-28 15:10:00,556.72,557.49,555.33,556.38,43301.0,556.72,557.49,555.33,556.38,43301.0
2021-01-28 15:20:00,556.38,556.83,555.55,556.05,36258.0,556.38,556.83,555.55,556.05,36258.0
2021-01-28 15:30:00,556.29,558.11,556.06,557.6,60711.0,556.29,558.11,556.06,557.6,60711.0
2021-01-28 15:40:00,557.6,558.14,555.81,556.95,72659.0,557.6,558.14,555.81,556.95,72659.0
2021-01-28 15:50:00,556.95,557.12,552.84,554.41,184460.0,556.95,557.12,552.84,554.41,184460.0
2021-01-29 09:30:00,549.08,552.0,535.4,536.79,74222.0,549.08,552.0,535.4,536.79,74222.0
2021-01-29 09:40:00,537.19,540.0,534.02,539.12,45058.0,537.19,540.0,534.02,539.12,45058.0
2021-01-29 09:50:00,539.49,541.3,538.11,538.9,38489.0,539.49,541.3,538.11,538.9,38489.0
2021-01-29 10:00:00,539.35,541.0,537.41,541.0,42885.0,539.35,541.0,537.41,541.0,42885.0
2021-01-29 10:10:00,540.93,542.7,539.5,542.38,25885.0,540.93,542.7,539.5,542.38,25885.0
2021-01-29 10:20:00,542.35,545.05,541.65,544.61,25773.0,542.35,545.05,541.65,544.61,25773.0
2021-01-29 10:30:00,544.84,545.73,543.45,545.04,31011.0,544.84,545.73,543.45,545.04,31011.0
2021-01-29 10:40:00,545.45,546.16,543.93,545.76,23390.0,545.45,546.16,543.93,545.76,23390.0
2021-01-29 10:50:00,545.47,546.56,543.83,545.06,25615.0,545.47,546.56,543.83,545.06,25615.0
2021-01-29 11:00:00,545.12,545.35,540.87,540.94,13682.0,545.12,545.35,540.87,540.94,13682.0
2021-01-29 11:10:00,540.85,541.09,536.11,536.59,17192.0,540.85,541.09,536.11,536.59,17192.0
2021-01-29 11:20:00,535.8,536.61,533.62,534.08,22711.0,535.8,536.61,533.62,534.08,22711.0
2021-01-29 11:30:00,533.78,535.28,533.47,535.0,25851.0,533.78,535.28,533.47,535.0,25851.0
2021-01-29 11:40:00,535.17,537.24,534.33,536.81,15899.0,535.17,537.24,534.33,536.81,15899.0
2021-01-29 11:50:00,536.48,538.64,535.96,537.94,13538.0,536.48,538.64,535.96,537.94,13538.0
2021-01-29 12:00:00,537.88,537.88,536.44,536.87,16633.0,537.88,537.88,536.44,536.87,16633.0
2021-01-29 12:10:00,536.92,537.51,533.13,533.73,23876.0,536.92,537.51,533.13,533.73,23876.0
2021-01-29 12:20:00,533.66,534.2,532.51,533.97,23727.0,533.66,534.2,532.51,533.97,23727.0
2021-01-29 12:30:00,533.05,534.14,531.69,531.69,16277.0,533.05,534.14,531.69,531.69,16277.0
2021-01-29 12:40:00,532.01,532.88,529.61,529.75,23036.0,532.01,532.88,529.61,529.75,23036.0
2021-01-29 12:50:00,529.72,533.38,529.34,531.2,19893.0,529.72,533.38,529.34,531.2,19893.0
2021-01-29 13:00:00,530.81,532.65,530.44,532.04,12959.0,530.81,532.65,530.44,532.04,12959.0
2021-01-29 13:10:00,532.04,532.16,529.43,529.69,18213.0,532.04,532.16,529.43,529.69,18213.0
2021-01-29 13:20:00,530.16,535.06,529.81,535.01,14097.0,530.16,535.06,529.81,535.01,14097.0
2021-01-29 13:30:00,534.56,535.17,532.72,533.86,14741.0,534.56,535.17,532.72,533.86,14741.0
2021-01-29 13:40:00,534.16,534.61,532.15,532.15,17776.0,534.16,534.61,532.15,532.15,17776.0
2021-01-29 13:50:00,531.71,533.88,531.7,533.64,26098.0,531.71,533.88,531.7,533.64,26098.0
2021-01-29 14:00:00,533.6,537.65,533.6,537.57,30418.0,533.6,537.65,533.6,537.57,30418.0
2021-01-29 14:10:00,537.65,538.88,537.27,537.87,24155.0,537.65,538.88,537.27,537.87,24155.0
2021-01-29 14:20:00,537.77,539.48,537.56,538.86,16125.0,537.77,539.48,537.56,538.86,16125.0
2021-01-29 14:30:00,538.61,538.73,536.56,537.32,18356.0,538.61,538.73,536.56,537.32,18356.0
2021-01-29 14:40:00,537.3,538.69,534.72,534.72,14973.0,537.3,538.69,534.72,534.72,14973.0
2021-01-29 14:50:00,534.84,536.31,534.47,535.23,20884.0,534.84,536.31,534.47,535.23,20884.0
2021-01-29 15:00:00,535.22,537.62,534.86,537.2,26047.0,535.22,537.62,534.86,537.2,26047.0
2021-01-29 15:10:00,537.33,539.81,537.17,539.81,30702.0,537.33,539.81,537.17,539.81,30702.0
2021-01-29 15:20:00,539.65,540.72,539.07,539.9,30284.0,539.65,540.72,539.07,539.9,30284.0
2021-01-29 15:30:00,539.95,544.0,539.63,540.88,80998.0,539.95,544.0,539.63,540.88,80998.0
2021-01-29 15:40:00,540.49,542.49,540.2,541.09,54357.0,540.49,542.49,540.2,541.09,54357.0
2021-01-29 15:50:00,540.98,545.49,540.97,542.02,247103.0,540.98,545.49,540.97,542.02,247103.0
2021-02-01 09:30:00,546.01,559.0,546.01,558.14,72743.0,546.01,559.0,546.01,558.14,72743.0
2021-02-01 09:40:00,558.19,559.38,549.8,549.8,32718.0,558.19,559.38,549.8,549.8,32718.0
2021-02-01 09:50:00,549.8,552.63,547.21,552.08,22540.0,549.8,552.63,547.21,552.08,22540.0
2021-02-01 10:00:00,551.29,553.24,549.0,549.52,23722.0,551.29,553.24,549.0,549.52,23722.0
2021-02-01 10:10:00,549.97,553.47,549.97,552.03,18361.0,549.97,553.47,549.97,552.03,18361.0
2021-02-01 10:20:00,552.49,556.48,551.98,556.13,27010.0,552.49,556.48,551.98,556.13,27010.0
2021-02-01 10:30:00,556.25,556.51,554.49,555.49,26000.0,556.25,556.51,554.49,555.49,26000.0
2021-02-01 10:40:00,555.52,559.39,555.0,559.01,24012.0,555.52,559.39,555.0,559.01,24012.0
2021-02-01 10:50:00,558.73,558.73,553.0,554.62,13901.0,558.73,558.73,553.0,554.62,13901.0
2021-02-01 11:00:00,554.83,555.1,552.9,555.07,15890.0,554.83,555.1,552.9,555.07,15890.0
2021-02-01 11:10:00,555.21,555.37,552.81,553.82,14227.0,555.21,555.37,552.81,553.82,14227.0
2021-02-01 11:20:00,554.16,555.51,553.89,554.5,12967.0,554.16,555.51,553.89,554.5,12967.0
2021-02-01 11:30:00,554.71,556.63,554.45,555.93,16084.0,554.71,556.63,554.45,555.93,16084.0
2021-02-01 11:40:00,555.73,559.55,555.73,559.34,20260.0,555.73,559.55,555.73,559.34,20260.0
2021-02-01 11:50:00,559.37,559.54,556.58,557.23,17303.0,559.37,559.54,556.58,557.23,17303.0
2021-02-01 12:00:00,557.44,559.98,557.22,559.14,16832.0,557.44,559.98,557.22,559.14,16832.0
2021-02-01 12:10:00,559.4,562.31,559.25,561.77,33513.0,559.4,562.31,559.25,561.77,33513.0
2021-02-01 12:20:00,561.72,563.83,561.71,563.64,49781.0,561.72,563.83,561.71,563.64,49781.0
2021-02-01 12:30:00,563.87,563.87,562.77,563.46,16847.0,563.87,563.87,562.77,563.46,16847.0
2021-02-01 12:40:00,563.38,564.13,562.84,562.84,22407.0,563.38,564.13,562.84,562.84,22407.0
2021-02-01 12:50:00,562.98,564.4,562.98,564.4,10812.0,562.98,564.4,562.98,564.4,10812.0
2021-02-01 13:00:00,564.59,564.73,562.44,562.44,16661.0,564.59,564.73,562.44,562.44,16661.0
2021-02-01 13:10:00,562.18,562.18,560.7,561.09,8693.0,562.18,562.18,560.7,561.09,8693.0
2021-02-01 13:20:00,561.12,562.03,560.73,561.52,11483.0,561.12,562.03,560.73,561.52,11483.0
2021-02-01 13:30:00,561.43,561.43,559.28,559.4,12190.0,561.43,561.43,559.28,559.4,12190.0
2021-02-01 13:40:00,559.49,560.25,559.02,559.72,12969.0,559.49,560.25,559.02,559.72,12969.0
2021-02-01 13:50:00,559.78,561.59,559.57,561.12,10820.0,559.78,561.59,559.57,561.12,10820.0
2021-02-01 14:00:00,561.12,561.31,559.3,559.82,17476.0,561.12,561.31,559.3,559.82,17476.0
2021-02-01 14:10:00,559.65,561.0,559.62,560.17,19765.0,559.65,561.0,559.62,560.17,19765.0
2021-02-01 14:20:00,560.16,560.26,558.65,559.76,15935.0,560.16,560.26,558.65,559.76,15935.0
2021-02-01 14:30:00,560.0,560.73,559.99,560.73,16212.0,560.0,560.73,559.99,560.73,16212.0
2021-02-01 14:40:00,560.64,562.27,560.59,561.95,13037.0,560.64,562.27,560.59,561.95,13037.0
2021-02-01 14:50:00,561.95,562.6,560.92,561.2,14246.0,561.95,562.6,560.92,561.2,14246.0
2021-02-01 15:00:00,561.2,561.82,560.89,561.15,8483.0,561.2,561.82,560.89,561.15,8483.0
2021-02-01 15:10:00,561.03,561.31,560.45,561.31,17814.0,561.03,561.31,560.45,561.31,17814.0
2021-02-01 15:20:00,561.32,561.32,560.53,560.81,12252.0,561.32,561.32,560.53,560.81,12252.0
2021-02-01 15:30:00,560.66,560.66,559.04,559.72,21977.0,560.66,560.66,559.04,559.72,21977.0
2021-02-01 15:40:00,559.72,560.44,558.49,559.57,30357.0,559.72,560.44,558.49,559.57,30357.0
2021-02-01 15:50:00,559.86,561.82,558.49,558.55,108769.0,559.86,561.82,558.49,558.55,108769.0
2021-02-02 09:30:00,562.88,564.44,560.1,563.82,59058.0,562.88,564.44,560.1,563.82,59058.0
2021-02-02 09:40:00,563.97,574.2,563.96,573.42,77853.0,563.97,574.2,563.96,573.42,77853.0
2021-02-02 09:50:00,574.1,576.0,572.69,575.73,66345.0,574.1,576.0,572.69,575.73,66345.0
2021-02-02 10:00:00,575.77,578.25,575.42,577.35,63721.0,575.77,578.25,575.42,577.35,63721.0
2021-02-02 10:10:00,577.64,579.79,576.9,579.71,47673.0,577.64,579.79,576.9,579.71,47673.0
2021-02-02 10:20:00,579.39,581.4,579.11,580.62,64417.0,579.39,581.4,579.11,580.62,64417.0
2021-02-02 10:30:00,580.67,581.8,579.11,579.37,39271.0,580.67,581.8,579.11,579.37,39271.0
2021-02-02 10:40:00,579.67,581.21,579.29,581.01,39697.0,579.67,581.21,579.29,581.01,39697.0
2021-02-02 10:50:00,581.01,584.94,581.01,583.99,62095.0,581.01,584.94,581.01,583.99,62095.0
2021-02-02 11:00:00,583.58,583.97,582.02,582.59,30009.0,583.58,583.97,582.02,582.59,30009.0
2021-02-02 11:10:00,582.58,582.98,581.37,582.72,20226.0,582.58,582.98,581.37,582.72,20226.0
2021-02-02 11:20:00,583.2,584.61,582.77,583.54,30007.0,583.2,584.61,582.77,583.54,30007.0
2021-02-02 11:30:00,583.51,584.63,582.25,584.41,21456.0,583.51,584.63,582.25,584.41,21456.0
2021-02-02 11:40:00,584.48,586.7,583.95,584.37,29307.0,584.48,586.7,583.95,584.37,29307.0
2021-02-02 11:50:00,584.71,585.32,584.11,585.32,14288.0,584.71,585.32,584.11,585.32,14288.0
2021-02-02 12:00:00,585.3,585.33,582.77,585.28,23487.0,585.3,585.33,582.77,585.28,23487.0
2021-02-02 12:10:00,585.32,588.82,585.08,586.0,37216.0,585.32,588.82,585.08,586.0,37216.0
2021-02-02 12:20:00,586.13,586.89,585.3,586.59,13595.0,586.13,586.89,585.3,586.59,13595.0
2021-02-02 12:30:00,586.76,588.39,586.0,586.59,16210.0,586.76,588.39,586.0,586.59,16210.0
2021-02-02 12:40:00,586.61,587.77,585.73,586.39,12520.0,586.61,587.77,585.73,586.39,12520.0
2021-02-02 12:50:00,586.44,587.28,586.17,587.07,16434.0,586.44,587.28,586.17,587.07,16434.0
2021-02-02 13:00:00,587.27,587.4,584.84,585.1,19725.0,587.27,587.4,584.84,585.1,19725.0
2021-02-02 13:10:00,585.14,586.94,585.14,585.24,9874.0,585.14,586.94,585.14,585.24,9874.0
2021-02-02 13:20:00,585.22,585.42,582.4,583.23,26860.0,585.22,585.42,582.4,583.23,26860.0
2021-02-02 13:30:00,583.45,586.17,583.45,585.78,16728.0,583.45,586.17,583.45,585.78,16728.0
2021-02-02 13:40:00,585.67,585.78,584.07,584.39,11072.0,585.67,585.78,584.07,584.39,11072.0
2021-02-02 13:50:00,584.6,585.01,583.12,583.48,20862.0,584.6,585.01,583.12,583.48,20862.0
2021-02-02 14:00:00,583.32,585.29,583.32,584.24,16964.0,583.32,585.29,583.32,584.24,16964.0
2021-02-02 14:10:00,583.98,585.43,583.98,585.43,16821.0,583.98,585.43,583.98,585.43,16821.0
2021-02-02 14:20:00,585.37,585.86,583.67,584.35,14746.0,585.37,585.86,583.67,584.35,14746.0
2021-02-02 14:30:00,584.24,585.88,583.8,585.14,18973.0,584.24,585.88,583.8,585.14,18973.0
2021-02-02 14:40:00,585.03,585.83,584.87,585.15,12278.0,585.03,585.83,584.87,585.15,12278.0
2021-02-02 14:50:00,585.02,585.11,583.69,583.69,20028.0,585.02,585.11,583.69,583.69,20028.0
2021-02-02 15:00:00,583.47,583.6,582.37,582.61,21626.0,583.47,583.6,582.37,582.61,21626.0
2021-02-02 15:10:00,582.53,583.04,582.1,582.31,11389.0,582.53,583.04,582.1,582.31,11389.0
2021-02-02 15:20:00,582.29,583.85,580.97,583.74,53812.0,582.29,583.85,580.97,583.74,53812.0
2021-02-02 15:30:00,583.9,583.96,582.1,582.26,20296.0,583.9,583.96,582.1,582.26,20296.0
2021-02-02 15:40:00,582.32,582.47,581.39,581.96,38235.0,582.32,582.47,581.39,581.96,38235.0
2021-02-02 15:50:00,581.73,584.77,581.52,583.05,142068.0,581.73,584.77,581.52,583.05,142068.0
2021-02-03 09:30:00,583.0,587.43,574.56,574.95,104541.0,583.0,587.43,574.56,574.95,104541.0
2021-02-03 09:40:00,575.21,577.42,574.56,577.3,29440.0,575.21,577.42,574.56,577.3,29440.0
2021-02-03 09:50:00,577.25,582.15,575.84,582.1,18839.0,577.25,582.15,575.84,582.1,18839.0
2021-02-03 10:00:00,581.1,582.49,579.81,581.2,30773.0,581.1,582.49,579.81,581.2,30773.0
2021-02-03 10:10:00,581.26,582.94,580.3,581.83,34469.0,581.26,582.94,580.3,581.83,34469.0
2021-02-03 10:20:00,581.7,582.58,580.36,580.36,40093.0,581.7,582.58,580.36,580.36,40093.0
2021-02-03 10:30:00,581.52,581.6,579.34,580.67,13727.0,581.52,581.6,579.34,580.67,13727.0
2021-02-03 10:40:00,580.43,580.85,577.86,578.48,25522.0,580.43,580.85,577.86,578.48,25522.0
2021-02-03 10:50:00,578.22,579.33,577.01,578.76,14690.0,578.22,579.33,577.01,578.76,14690.0
2021-02-03 11:00:00,579.28,580.12,578.88,579.4,18999.0,579.28,580.12,578.88,579.4,18999.0
2021-02-03 11:10:00,579.25,579.83,578.62,579.44,12015.0,579.25,579.83,578.62,579.44,12015.0
2021-02-03 11:20:00,579.34,580.0,578.57,578.68,7341.0,579.34,580.0,578.57,578.68,7341.0
2021-02-03 11:30:00,579.15,580.09,578.57,580.09,4376.0,579.15,580.09,578.57,580.09,4376.0
2021-02-03 11:40:00,580.36,580.36,579.33,579.83,7313.0,580.36,580.36,579.33,579.83,7313.0
2021-02-03 11:50:00,579.66,579.87,577.91,578.31,20342.0,579.66,579.87,577.91,578.31,20342.0
2021-02-03 12:00:00,578.14,578.37,576.25,576.8,9464.0,578.14,578.37,576.25,576.8,9464.0
2021-02-03 12:10:00,576.53,576.97,574.61,575.38,17118.0,576.53,576.97,574.61,575.38,17118.0
2021-02-03 12:20:00,575.39,576.61,575.39,575.42,14815.0,575.39,576.61,575.39,575.42,14815.0
2021-02-03 12:30:00,575.32,577.56,575.31,577.3,13156.0,575.32,577.56,575.31,577.3,13156.0
2021-02-03 12:40:00,577.43,578.37,577.16,578.03,9115.0,577.43,578.37,577.16,578.03,9115.0
2021-02-03 12:50:00,578.21,578.8,578.04,578.59,15216.0,578.21,578.8,578.04,578.59,15216.0
2021-02-03 13:00:00,578.78,579.29,578.53,579.29,7674.0,578.78,579.29,578.53,579.29,7674.0
2021-02-03 13:10:00,579.27,580.53,579.27,579.99,11750.0,579.27,580.53,579.27,579.99,11750.0
2021-02-03 13:20:00,579.96,582.41,579.96,582.32,20228.0,579.96,582.41,579.96,582.32,20228.0
2021-02-03 13:30:00,582.29,583.51,581.94,583.36,21982.0,582.29,583.51,581.94,583.36,21982.0
2021-02-03 13:40:00,583.49,585.4,583.39,585.18,26340.0,583.49,585.4,583.39,585.18,26340.0
2021-02-03 13:50:00,585.16,585.56,585.0,585.05,14950.0,585.16,585.56,585.0,585.05,14950.0
2021-02-03 14:00:00,584.97,585.06,583.96,583.96,14428.0,584.97,585.06,583.96,583.96,14428.0
2021-02-03 14:10:00,583.56,583.56,581.91,582.08,7019.0,583.56,583.56,581.91,582.08,7019.0
2021-02-03 14:20:00,582.15,582.99,582.15,582.51,7576.0,582.15,582.99,582.15,582.51,7576.0
2021-02-03 14:30:00,582.61,582.88,581.74,581.74,10031.0,582.61,582.88,581.74,581.74,10031.0
2021-02-03 14:40:00,581.86,581.97,579.48,579.5,18045.0,581.86,581.97,579.48,579.5,18045.0
2021-02-03 14:50:00,579.51,580.25,578.67,579.02,13829.0,579.51,580.25,578.67,579.02,13829.0
2021-02-03 15:00:00,578.75,579.2,577.45,577.94,14489.0,578.75,579.2,577.45,577.94,14489.0
2021-02-03 15:10:00,577.99,578.28,577.08,577.14,15874.0,577.99,578.28,577.08,577.14,15874.0
2021-02-03 15:20:00,577.01,577.63,575.97,575.97,23823.0,577.01,577.63,575.97,575.97,23823.0
2021-02-03 15:30:00,575.91,576.82,575.91,576.26,22599.0,575.91,576.82,575.91,576.26,22599.0
2021-02-03 15:40:00,576.2,577.12,575.63,575.71,24842.0,576.2,577.12,575.63,575.71,24842.0
2021-02-03 15:50:00,575.71,577.15,575.31,576.76,96029.0,575.71,577.15,575.31,576.76,96029.0
2021-02-04 09:30:00,579.89,581.64,572.13,576.92,72530.0,579.89,581.64,572.13,576.92,72530.0
2021-02-04 09:40:00,576.92,579.69,575.71,579.09,16322.0,576.92,579.69,575.71,579.09,16322.0
2021-02-04 09:50:00,579.12,579.12,576.25,577.73,9732.0,579.12,579.12,576.25,577.73,9732.0
2021-02-04 10:00:00,577.36,577.94,575.26,577.0,14571.0,577.36,577.94,575.26,577.0,14571.0
2021-02-04 10:10:00,576.94,580.0,576.88,578.7,12186.0,576.94,580.0,576.88,578.7,12186.0
2021-02-04 10:20:00,578.82,580.23,576.97,577.56,9744.0,578.82,580.23,576.97,577.56,9744.0
2021-02-04 10:30:00,577.58,580.67,577.07,579.85,55605.0,577.58,580.67,577.07,579.85,55605.0
2021-02-04 10:40:00,580.33,583.33,580.21,583.29,25783.0,580.33,583.33,580.21,583.29,25783.0
2021-02-04 10:50:00,583.29,584.37,582.32,582.32,19827.0,583.29,584.37,582.32,582.32,19827.0
2021-02-04 11:00:00,582.3,582.67,580.83,581.41,19409.0,582.3,582.67,580.83,581.41,19409.0
2021-02-04 11:10:00,581.37,581.37,579.43,580.2,25963.0,581.37,581.37,579.43,580.2,25963.0
2021-02-04 11:20:00,580.25,582.37,579.58,581.57,42702.0,580.25,582.37,579.58,581.57,42702.0
2021-02-04 11:30:00,581.74,582.2,580.99,581.74,14495.0,581.74,582.2,580.99,581.74,14495.0
2021-02-04 11:40:00,581.69,581.83,579.63,581.09,21170.0,581.69,581.83,579.63,581.09,21170.0
2021-02-04 11:50:00,581.04,581.72,580.0,581.44,12234.0,581.04,581.72,580.0,581.44,12234.0
2021-02-04 12:00:00,581.53,582.0,581.01,581.74,11809.0,581.53,582.0,581.01,581.74,11809.0
2021-02-04 12:10:00,581.98,582.81,581.72,582.05,10694.0,581.98,582.81,581.72,582.05,10694.0
2021-02-04 12:20:00,582.18,583.85,582.18,583.43,16525.0,582.18,583.85,582.18,583.43,16525.0
2021-02-04 12:30:00,583.41,584.89,583.13,583.63,12067.0,583.41,584.89,583.13,583.63,12067.0
2021-02-04 12:40:00,583.78,584.14,582.94,583.69,8209.0,583.78,584.14,582.94,583.69,8209.0
2021-02-04 12:50:00,583.76,584.83,582.78,584.57,20167.0,583.76,584.83,582.78,584.57,20167.0
2021-02-04 13:00:00,584.69,585.6,583.98,584.78,18365.0,584.69,585.6,583.98,584.78,18365.0
2021-02-04 13:10:00,584.54,585.43,584.17,584.87,10635.0,584.54,585.43,584.17,584.87,10635.0
2021-02-04 13:20:00,585.0,585.86,584.87,585.41,13534.0,585.0,585.86,584.87,585.41,13534.0
2021-02-04 13:30:00,585.41,585.54,583.09,583.26,10838.0,585.41,585.54,583.09,583.26,10838.0
2021-02-04 13:40:00,583.39,583.99,582.54,583.26,9403.0,583.39,583.99,582.54,583.26,9403.0
2021-02-04 13:50:00,582.99,583.57,582.54,583.44,11224.0,582.99,583.57,582.54,583.44,11224.0
2021-02-04 14:00:00,583.36,583.84,583.19,583.62,7998.0,583.36,583.84,583.19,583.62,7998.0
2021-02-04 14:10:00,583.44,583.71,582.8,583.64,13364.0,583.44,583.71,582.8,583.64,13364.0
2021-02-04 14:20:00,583.46,584.26,583.3,583.66,3488.0,583.46,584.26,583.3,583.66,3488.0
2021-02-04 14:30:00,583.43,583.77,582.85,582.92,8094.0,583.43,583.77,582.85,582.92,8094.0
2021-02-04 14:40:00,582.84,584.45,582.65,584.3,8921.0,582.84,584.45,582.65,584.3,8921.0
2021-02-04 14:50:00,584.33,585.72,584.19,585.3,14130.0,584.33,585.72,584.19,585.3,14130.0
2021-02-04 15:00:00,585.55,586.82,585.54,586.17,21151.0,585.55,586.82,585.54,586.17,21151.0
2021-02-04 15:10:00,586.02,586.44,585.74,586.3,14037.0,586.02,586.44,585.74,586.3,14037.0
2021-02-04 15:20:00,586.18,586.88,586.1,586.72,14660.0,586.18,586.88,586.1,586.72,14660.0
2021-02-04 15:30:00,586.73,587.76,586.04,587.58,24569.0,586.73,587.76,586.04,587.58,24569.0
2021-02-04 15:40:00,587.44,588.4,587.37,587.51,32345.0,587.44,588.4,587.37,587.51,32345.0
2021-02-04 15:50:00,587.44,589.0,587.14,588.67,79652.0,587.44,589.0,587.14,588.67,79652.0
2021-02-05 09:30:00,588.68,591.1,586.41,588.99,55615.0,588.68,591.1,586.41,588.99,55615.0
2021-02-05 09:40:00,589.31,592.0,589.31,589.9,21807.0,589.31,592.0,589.31,589.9,21807.0
2021-02-05 09:50:00,589.9,591.0,588.61,589.86,17182.0,589.9,591.0,588.61,589.86,17182.0
2021-02-05 10:00:00,589.58,590.42,586.59,588.38,22290.0,589.58,590.42,586.59,588.38,22290.0
2021-02-05 10:10:00,588.79,589.22,586.22,586.24,14456.0,588.79,589.22,586.22,586.24,14456.0
2021-02-05 10:20:00,586.35,588.3,586.2,587.35,11596.0,586.35,588.3,586.2,587.35,11596.0
2021-02-05 10:30:00,587.46,587.46,584.43,584.65,14957.0,587.46,587.46,584.43,584.65,14957.0
2021-02-05 10:40:00,584.91,586.02,582.32,585.74,16179.0,584.91,586.02,582.32,585.74,16179.0
2021-02-05 10:50:00,585.85,587.0,585.43,585.57,8713.0,585.85,587.0,585.43,585.57,8713.0
2021-02-05 11:00:00,585.81,586.01,585.16,585.55,9802.0,585.81,586.01,585.16,585.55,9802.0
2021-02-05 11:10:00,585.58,585.93,584.57,584.83,7775.0,585.58,585.93,584.57,584.83,7775.0
2021-02-05 11:20:00,584.73,585.0,584.22,584.37,7349.0,584.73,585.0,584.22,584.37,7349.0
2021-02-05 11:30:00,584.06,586.53,584.06,586.52,7558.0,584.06,586.53,584.06,586.52,7558.0
2021-02-05 11:40:00,586.51,587.7,586.47,587.25,8620.0,586.51,587.7,586.47,587.25,8620.0
2021-02-05 11:50:00,587.45,587.83,586.18,586.18,5267.0,587.45,587.83,586.18,586.18,5267.0
2021-02-05 12:00:00,586.67,588.58,586.43,588.58,6650.0,586.67,588.58,586.43,588.58,6650.0
2021-02-05 12:10:00,588.47,589.28,588.34,588.85,5751.0,588.47,589.28,588.34,588.85,5751.0
2021-02-05 12:20:00,589.07,589.88,589.07,589.24,5607.0,589.07,589.88,589.07,589.24,5607.0
2021-02-05 12:30:00,589.19,590.3,589.16,589.95,7853.0,589.19,590.3,589.16,589.95,7853.0
2021-02-05 12:40:00,589.89,590.46,589.62,590.46,6311.0,589.89,590.46,589.62,590.46,6311.0
2021-02-05 12:50:00,590.67,591.37,590.35,591.06,6732.0,590.67,591.37,590.35,591.06,6732.0
2021-02-05 13:00:00,591.28,591.76,590.49,591.48,7552.0,591.28,591.76,590.49,591.48,7552.0
2021-02-05 13:10:00,591.52,592.01,591.4,591.71,6967.0,591.52,592.01,591.4,591.71,6967.0
2021-02-05 13:20:00,591.8,592.17,591.35,591.48,9300.0,591.8,592.17,591.35,591.48,9300.0
2021-02-05 13:30:00,591.74,592.46,591.16,591.93,6010.0,591.74,592.46,591.16,591.93,6010.0
2021-02-05 13:40:00,591.87,592.54,591.24,591.24,7937.0,591.87,592.54,591.24,591.24,7937.0
2021-02-05 13:50:00,591.3,591.3,589.79,589.82,8454.0,591.3,591.3,589.79,589.82,8454.0
2021-02-05 14:00:00,590.09,590.36,588.88,589.35,14087.0,590.09,590.36,588.88,589.35,14087.0
2021-02-05 14:10:00,589.41,589.46,588.59,588.69,5562.0,589.41,589.46,588.59,588.69,5562.0
2021-02-05 14:20:00,588.83,589.75,588.35,589.2,9164.0,588.83,589.75,588.35,589.2,9164.0
2021-02-05 14:30:00,589.2,589.51,587.95,588.32,26831.0,589.2,589.51,587.95,588.32,26831.0
2021-02-05 14:40:00,588.4,589.2,587.27,587.27,26126.0,588.4,589.2,587.27,587.27,26126.0
2021-02-05 14:50:00,587.28,588.33,586.92,588.16,16470.0,587.28,588.33,586.92,588.16,16470.0
2021-02-05 15:00:00,588.38,589.06,588.09,588.51,7151.0,588.38,589.06,588.09,588.51,7151.0
2021-02-05 15:10:00,588.32,589.1,588.0,588.94,13333.0,588.32,589.1,588.0,588.94,13333.0
2021-02-05 15:20:00,588.76,588.88,586.95,586.95,13764.0,588.76,588.88,586.95,586.95,13764.0
2021-02-05 15:30:00,587.2,588.81,587.2,588.22,11822.0,587.2,588.81,587.2,588.22,11822.0
2021-02-05 15:40:00,588.25,589.46,588.04,588.85,19640.0,588.25,589.46,588.04,588.85,19640.0
2021-02-05 15:50:00,588.84,590.0,587.79,589.73,49876.0,588.84,590.0,587.79,589.73,49876.0
2021-02-08 09:30:00,591.31,596.5,590.99,596.21,73856.0,591.31,596.5,590.99,596.21,73856.0
2021-02-08 09:40:00,595.91,598.37,592.01,592.01,24330.0,595.91,598.37,592.01,592.01,24330.0
2021-02-08 09:50:00,592.58,593.02,589.62,590.0,17523.0,592.58,593.02,589.62,590.0,17523.0
2021-02-08 10:00:00,590.37,590.37,587.56,589.56,33515.0,590.37,590.37,587.56,589.56,33515.0
2021-02-08 10:10:00,589.5,589.92,586.92,587.63,24243.0,589.5,589.92,586.92,587.63,24243.0
2021-02-08 10:20:00,587.42,587.98,586.12,587.05,25969.0,587.42,587.98,586.12,587.05,25969.0
2021-02-08 10:30:00,587.21,587.21,584.38,585.19,19572.0,587.21,587.21,584.38,585.19,19572.0
2021-02-08 10:40:00,584.97,589.66,584.48,589.03,24369.0,584.97,589.66,584.48,589.03,24369.0
2021-02-08 10:50:00,589.04,589.05,586.77,587.94,17264.0,589.04,589.05,586.77,587.94,17264.0
2021-02-08 11:00:00,587.99,588.45,585.75,585.76,16713.0,587.99,588.45,585.75,585.76,16713.0
2021-02-08 11:10:00,585.84,586.24,584.92,585.36,26170.0,585.84,586.24,584.92,585.36,26170.0
2021-02-08 11:20:00,585.33,586.7,584.84,585.81,18235.0,585.33,586.7,584.84,585.81,18235.0
2021-02-08 11:30:00,585.3,585.85,584.45,585.35,13593.0,585.3,585.85,584.45,585.35,13593.0
2021-02-08 11:40:00,584.86,585.88,584.0,585.62,12534.0,584.86,585.88,584.0,585.62,12534.0
2021-02-08 11:50:00,585.47,586.57,585.23,586.13,6516.0,585.47,586.57,585.23,586.13,6516.0
2021-02-08 12:00:00,586.41,587.15,586.39,586.7,6465.0,586.41,587.15,586.39,586.7,6465.0
2021-02-08 12:10:00,586.8,587.77,586.65,587.49,7522.0,586.8,587.77,586.65,587.49,7522.0
2021-02-08 12:20:00,587.22,588.5,587.22,588.34,11006.0,587.22,588.5,587.22,588.34,11006.0
2021-02-08 12:30:00,588.36,588.67,588.11,588.31,9023.0,588.36,588.67,588.11,588.31,9023.0
2021-02-08 12:40:00,588.54,589.29,588.4,589.0,13134.0,588.54,589.29,588.4,589.0,13134.0
2021-02-08 12:50:00,588.91,588.98,587.56,587.6,5661.0,588.91,588.98,587.56,587.6,5661.0
2021-02-08 13:00:00,587.43,587.6,586.19,586.23,5500.0,587.43,587.6,586.19,586.23,5500.0
2021-02-08 13:10:00,585.97,586.89,585.92,586.63,4400.0,585.97,586.89,585.92,586.63,4400.0
2021-02-08 13:20:00,586.51,586.78,586.0,586.77,4561.0,586.51,586.78,586.0,586.77,4561.0
2021-02-08 13:30:00,586.79,588.03,586.62,587.82,4535.0,586.79,588.03,586.62,587.82,4535.0
2021-02-08 13:40:00,587.72,587.94,587.18,587.44,4199.0,587.72,587.94,587.18,587.44,4199.0
2021-02-08 13:50:00,587.7,587.77,586.62,587.1,7214.0,587.7,587.77,586.62,587.1,7214.0
2021-02-08 14:00:00,587.0,587.33,586.63,586.76,5168.0,587.0,587.33,586.63,586.76,5168.0
2021-02-08 14:10:00,586.76,586.76,586.06,586.15,5733.0,586.76,586.76,586.06,586.15,5733.0
2021-02-08 14:20:00,586.09,587.33,585.9,586.26,3519.0,586.09,587.33,585.9,586.26,3519.0
2021-02-08 14:30:00,586.26,586.42,585.62,585.71,4773.0,586.26,586.42,585.62,585.71,4773.0
2021-02-08 14:40:00,585.26,585.39,584.91,585.39,11975.0,585.26,585.39,584.91,585.39,11975.0
2021-02-08 14:50:00,585.25,585.88,584.99,585.88,5629.0,585.25,585.88,584.99,585.88,5629.0
2021-02-08 15:00:00,585.51,586.04,585.41,585.88,14620.0,585.51,586.04,585.41,585.88,14620.0
2021-02-08 15:10:00,586.03,586.52,585.8,585.93,7861.0,586.03,586.52,585.8,585.93,7861.0
2021-02-08 15:20:00,585.77,586.0,585.39,585.76,9381.0,585.77,586.0,585.39,585.76,9381.0
2021-02-08 15:30:00,585.79,586.45,585.78,586.21,9653.0,585.79,586.45,585.78,586.21,9653.0
2021-02-08 15:40:00,586.07,587.27,585.97,586.55,13839.0,586.07,587.27,585.97,586.55,13839.0
2021-02-08 15:50:00,586.51,587.93,586.51,587.91,52031.0,586.51,587.93,586.51,587.91,52031.0
2021-02-09 09:30:00,587.14,588.6,584.66,586.19,64859.0,587.14,588.6,584.66,586.19,64859.0
2021-02-09 09:40:00,585.79,587.46,584.6,586.09,21461.0,585.79,587.46,584.6,586.09,21461.0
2021-02-09 09:50:00,586.18,586.82,583.18,583.24,29179.0,586.18,586.82,583.18,583.24,29179.0
2021-02-09 10:00:00,583.45,584.06,581.47,583.03,34210.0,583.45,584.06,581.47,583.03,34210.0
2021-02-09 10:10:00,583.04,584.07,582.52,583.05,20180.0,583.04,584.07,582.52,583.05,20180.0
2021-02-09 10:20:00,583.07,583.16,581.23,582.06,16075.0,583.07,583.16,581.23,582.06,16075.0
2021-02-09 10:30:00,582.18,583.65,581.79,582.8,18402.0,582.18,583.65,581.79,582.8,18402.0
2021-02-09 10:40:00,582.8,583.37,581.76,582.29,22448.0,582.8,583.37,581.76,582.29,22448.0
2021-02-09 10:50:00,582.44,583.38,582.31,583.38,34753.0,582.44,583.38,582.31,583.38,34753.0
2021-02-09 11:00:00,583.25,583.54,581.61,582.04,38766.0,583.25,583.54,581.61,582.04,38766.0
2021-02-09 11:10:00,581.57,581.94,579.0,579.92,93764.0,581.57,581.94,579.0,579.92,93764.0
2021-02-09 11:20:00,579.78,580.53,579.69,580.03,25028.0,579.78,580.53,579.69,580.03,25028.0
2021-02-09 11:30:00,580.13,580.87,579.62,580.37,59285.0,580.13,580.87,579.62,580.37,59285.0
2021-02-09 11:40:00,580.34,580.69,579.9,580.21,45052.0,580.34,580.69,579.9,580.21,45052.0
2021-02-09 11:50:00,580.0,580.29,579.48,579.87,15243.0,580.0,580.29,579.48,579.87,15243.0
2021-02-09 12:00:00,579.62,581.3,579.45,580.34,39525.0,579.62,581.3,579.45,580.34,39525.0
2021-02-09 12:10:00,580.2,580.37,579.14,579.36,12536.0,580.2,580.37,579.14,579.36,12536.0
2021-02-09 12:20:00,579.2,579.28,577.36,577.91,13194.0,579.2,579.28,577.36,577.91,13194.0
2021-02-09 12:30:00,578.25,579.73,577.59,578.88,47360.0,578.25,579.73,577.59,578.88,47360.0
2021-02-09 12:40:00,578.88,579.21,577.51,578.69,42935.0,578.88,579.21,577.51,578.69,42935.0
2021-02-09 12:50:00,578.65,578.73,577.7,577.76,7723.0,578.65,578.73,577.7,577.76,7723.0
2021-02-09 13:00:00,577.68,578.55,577.29,577.62,10159.0,577.68,578.55,577.29,577.62,10159.0
2021-02-09 13:10:00,577.62,578.34,576.68,577.36,19354.0,577.62,578.34,576.68,577.36,19354.0
2021-02-09 13:20:00,577.32,577.36,576.49,576.72,10231.0,577.32,577.36,576.49,576.72,10231.0
2021-02-09 13:30:00,576.54,577.04,576.01,576.75,14541.0,576.54,577.04,576.01,576.75,14541.0
2021-02-09 13:40:00,576.83,577.75,576.53,577.74,20907.0,576.83,577.75,576.53,577.74,20907.0
2021-02-09 13:50:00,577.54,579.16,577.54,578.53,26534.0,577.54,579.16,577.54,578.53,26534.0
2021-02-09 14:00:00,578.59,579.43,578.29,579.2,11278.0,578.59,579.43,578.29,579.2,11278.0
2021-02-09 14:10:00,579.31,579.83,578.78,579.66,10944.0,579.31,579.83,578.78,579.66,10944.0
2021-02-09 14:20:00,579.73,580.78,579.57,580.75,14805.0,579.73,580.78,579.57,580.75,14805.0
2021-02-09 14:30:00,580.78,581.95,580.68,581.6,22475.0,580.78,581.95,580.68,581.6,22475.0
2021-02-09 14:40:00,581.6,582.16,581.18,582.15,36482.0,581.6,582.16,581.18,582.15,36482.0
2021-02-09 14:50:00,581.9,583.96,581.75,583.34,16939.0,581.9,583.96,581.75,583.34,16939.0
2021-02-09 15:00:00,583.58,584.7,583.35,584.52,18788.0,583.58,584.7,583.35,584.52,18788.0
2021-02-09 15:10:00,584.65,585.38,584.43,585.18,12688.0,584.65,585.38,584.43,585.18,12688.0
2021-02-09 15:20:00,585.39,585.56,583.5,583.5,12583.0,585.39,585.56,583.5,583.5,12583.0
2021-02-09 15:30:00,583.4,585.17,583.4,585.05,15351.0,583.4,585.17,583.4,585.05,15351.0
2021-02-09 15:40:00,585.15,585.16,583.63,583.63,13529.0,585.15,585.16,583.63,583.63,13529.0
2021-02-09 15:50:00,583.17,583.45,581.25,581.79,65597.0,583.17,583.45,581.25,581.79,65597.0
2021-02-10 09:30:00,585.76,587.84,583.73,587.32,25879.0,585.76,587.84,583.73,587.32,25879.0
2021-02-10 09:40:00,587.03,588.0,585.64,588.0,18732.0,587.03,588.0,585.64,588.0,18732.0
2021-02-10 09:50:00,587.69,587.7,585.67,586.17,11102.0,587.69,587.7,585.67,586.17,11102.0
2021-02-10 10:00:00,586.59,586.76,585.5,586.13,26863.0,586.59,586.76,585.5,586.13,26863.0
2021-02-10 10:10:00,586.29,586.5,584.83,585.41,24217.0,586.29,586.5,584.83,585.41,24217.0
2021-02-10 10:20:00,584.33,584.33,580.81,582.99,17060.0,584.33,584.33,580.81,582.99,17060.0
2021-02-10 10:30:00,582.69,583.95,581.27,583.65,13943.0,582.69,583.95,581.27,583.65,13943.0
2021-02-10 10:40:00,583.11,584.01,579.01,580.61,12617.0,583.11,584.01,579.01,580.61,12617.0
2021-02-10 10:50:00,580.99,583.04,580.65,582.08,8816.0,580.99,583.04,580.65,582.08,8816.0
2021-02-10 11:00:00,582.34,584.03,581.51,583.9,20391.0,582.34,584.03,581.51,583.9,20391.0
2021-02-10 11:10:00,584.73,585.37,583.95,584.55,5438.0,584.73,585.37,583.95,584.55,5438.0
2021-02-10 11:20:00,584.59,585.12,583.1,583.1,7100.0,584.59,585.12,583.1,583.1,7100.0
2021-02-10 11:30:00,583.13,584.16,582.18,583.68,16495.0,583.13,584.16,582.18,583.68,16495.0
2021-02-10 11:40:00,583.68,584.42,583.05,583.95,8271.0,583.68,584.42,583.05,583.95,8271.0
2021-02-10 11:50:00,583.83,586.54,583.5,585.48,22696.0,583.83,586.54,583.5,585.48,22696.0
2021-02-10 12:00:00,584.75,585.67,584.37,585.42,8143.0,584.75,585.67,584.37,585.42,8143.0
2021-02-10 12:10:00,586.19,587.1,585.77,586.85,11531.0,586.19,587.1,585.77,586.85,11531.0
2021-02-10 12:20:00,586.89,588.41,586.04,588.1,6983.0,586.89,588.41,586.04,588.1,6983.0
2021-02-10 12:30:00,587.82,588.22,586.89,587.78,6519.0,587.82,588.22,586.89,587.78,6519.0
2021-02-10 12:40:00,587.86,588.67,587.71,588.62,4561.0,587.86,588.67,587.71,588.62,4561.0
2021-02-10 12:50:00,588.62,589.44,588.54,589.29,8062.0,588.62,589.44,588.54,589.29,8062.0
2021-02-10 13:00:00,589.54,589.75,589.26,589.42,5628.0,589.54,589.75,589.26,589.42,5628.0
2021-02-10 13:10:00,589.52,590.58,589.46,590.37,10025.0,589.52,590.58,589.46,590.37,10025.0
2021-02-10 13:20:00,590.4,590.95,590.25,590.37,4456.0,590.4,590.95,590.25,590.37,4456.0
2021-02-10 13:30:00,590.64,591.66,590.48,591.37,7388.0,590.64,591.66,590.48,591.37,7388.0
2021-02-10 13:40:00,591.46,591.46,589.68,589.68,8535.0,591.46,591.46,589.68,589.68,8535.0
2021-02-10 13:50:00,589.68,590.39,589.08,590.39,4687.0,589.68,590.39,589.08,590.39,4687.0
2021-02-10 14:00:00,590.47,591.42,590.42,590.94,7441.0,590.47,591.42,590.42,590.94,7441.0
2021-02-10 14:10:00,590.89,591.27,590.31,590.79,4616.0,590.89,591.27,590.31,590.79,4616.0
2021-02-10 14:20:00,591.05,592.17,590.67,592.17,7746.0,591.05,592.17,590.67,592.17,7746.0
2021-02-10 14:30:00,591.68,593.36,591.64,593.16,10479.0,591.68,593.36,591.64,593.16,10479.0
2021-02-10 14:40:00,592.8,593.78,592.8,593.49,11768.0,592.8,593.78,592.8,593.49,11768.0
2021-02-10 14:50:00,593.49,593.61,592.59,592.92,5800.0,593.49,593.61,592.59,592.92,5800.0
2021-02-10 15:00:00,592.99,593.55,592.12,592.38,24812.0,592.99,593.55,592.12,592.38,24812.0
2021-02-10 15:10:00,592.41,592.57,591.46,591.75,9388.0,592.41,592.57,591.46,591.75,9388.0
2021-02-10 15:20:00,591.8,591.82,589.36,589.81,7540.0,591.8,591.82,589.36,589.81,7540.0
2021-02-10 15:30:00,589.85,590.6,588.59,588.95,12592.0,589.85,590.6,588.59,588.95,12592.0
2021-02-10 15:40:00,589.02,589.72,588.4,588.88,12074.0,589.02,589.72,588.4,588.88,12074.0
2021-02-10 15:50:00,588.83,589.99,588.2,589.38,41254.0,588.83,589.99,588.2,589.38,41254.0
2021-02-11 09:30:00,594.0,594.17,588.9,590.55,27672.0,594.0,594.17,588.9,590.55,27672.0
2021-02-11 09:40:00,591.6,592.24,589.88,590.36,5414.0,591.6,592.24,589.88,590.36,5414.0
2021-02-11 09:50:00,590.33,591.52,588.88,590.84,10356.0,590.33,591.52,588.88,590.84,10356.0
2021-02-11 10:00:00,590.09,592.94,590.08,591.67,8726.0,590.09,592.94,590.08,591.67,8726.0
2021-02-11 10:10:00,591.98,593.17,591.08,592.93,4391.0,591.98,593.17,591.08,592.93,4391.0
2021-02-11 10:20:00,592.84,593.09,591.37,592.07,5074.0,592.84,593.09,591.37,592.07,5074.0
2021-02-11 10:30:00,591.48,592.26,590.74,591.68,7270.0,591.48,592.26,590.74,591.68,7270.0
2021-02-11 10:40:00,591.76,593.65,591.71,593.65,8958.0,591.76,593.65,591.71,593.65,8958.0
2021-02-11 10:50:00,593.4,594.11,592.6,592.6,6108.0,593.4,594.11,592.6,592.6,6108.0
2021-02-11 11:00:00,592.44,593.88,592.28,592.87,8525.0,592.44,593.88,592.28,592.87,8525.0
2021-02-11 11:10:00,592.68,594.52,592.42,594.4,8009.0,592.68,594.52,592.42,594.4,8009.0
2021-02-11 11:20:00,593.95,594.45,593.0,594.0,20817.0,593.95,594.45,593.0,594.0,20817.0
2021-02-11 11:30:00,594.43,595.0,594.34,594.7,4768.0,594.43,595.0,594.34,594.7,4768.0
2021-02-11 11:40:00,594.43,594.9,593.6,594.23,5232.0,594.43,594.9,593.6,594.23,5232.0
2021-02-11 11:50:00,594.05,594.26,591.69,592.0,6346.0,594.05,594.26,591.69,592.0,6346.0
2021-02-11 12:00:00,592.71,592.71,591.54,591.54,4972.0,592.71,592.71,591.54,591.54,4972.0
2021-02-11 12:10:00,591.57,592.55,589.65,589.65,5301.0,591.57,592.55,589.65,589.65,5301.0
2021-02-11 12:20:00,589.9,590.83,588.56,589.02,7556.0,589.9,590.83,588.56,589.02,7556.0
2021-02-11 12:30:00,588.85,590.78,588.75,590.29,7404.0,588.85,590.78,588.75,590.29,7404.0
2021-02-11 12:40:00,590.07,590.07,588.0,589.71,7544.0,590.07,590.07,588.0,589.71,7544.0
2021-02-11 12:50:00,590.21,590.87,588.73,590.84,9640.0,590.21,590.87,588.73,590.84,9640.0
2021-02-11 13:00:00,590.82,591.96,590.27,591.02,9662.0,590.82,591.96,590.27,591.02,9662.0
2021-02-11 13:10:00,590.97,592.14,590.64,592.13,2105.0,590.97,592.14,590.64,592.13,2105.0
2021-02-11 13:20:00,592.19,592.76,591.82,592.49,4939.0,592.19,592.76,591.82,592.49,4939.0
2021-02-11 13:30:00,592.47,593.56,592.25,593.56,4689.0,592.47,593.56,592.25,593.56,4689.0
2021-02-11 13:40:00,593.43,593.85,592.48,592.48,4457.0,593.43,593.85,592.48,592.48,4457.0
2021-02-11 13:50:00,592.52,592.69,591.5,592.29,14630.0,592.52,592.69,591.5,592.29,14630.0
2021-02-11 14:00:00,592.18,592.28,591.36,591.85,20773.0,592.18,592.28,591.36,591.85,20773.0
2021-02-11 14:10:00,591.96,592.36,591.15,592.22,22165.0,591.96,592.36,591.15,592.22,22165.0
2021-02-11 14:20:00,592.23,592.32,590.75,591.68,5421.0,592.23,592.32,590.75,591.68,5421.0
2021-02-11 14:30:00,591.86,592.6,591.85,592.59,8736.0,591.86,592.6,591.85,592.59,8736.0
2021-02-11 14:40:00,592.39,593.65,592.39,593.36,26099.0,592.39,593.65,592.39,593.36,26099.0
2021-02-11 14:50:00,593.49,593.55,592.7,593.18,5515.0,593.49,593.55,592.7,593.18,5515.0
2021-02-11 15:00:00,593.19,593.51,592.91,593.09,5476.0,593.19,593.51,592.91,593.09,5476.0
2021-02-11 15:10:00,593.23,593.64,592.44,592.44,5763.0,593.23,593.64,592.44,592.44,5763.0
2021-02-11 15:20:00,592.3,592.98,592.3,592.49,4740.0,592.3,592.98,592.3,592.49,4740.0
2021-02-11 15:30:00,592.52,592.55,591.25,592.01,14098.0,592.52,592.55,591.25,592.01,14098.0
2021-02-11 15:40:00,592.14,593.35,591.88,592.81,10525.0,592.14,593.35,591.88,592.81,10525.0
2021-02-11 15:50:00,593.21,594.77,593.02,594.49,38109.0,593.21,594.77,593.02,594.49,38109.0
2021-02-12 09:30:00,591.32,592.99,588.57,590.13,23328.0,591.32,592.99,588.57,590.13,23328.0
2021-02-12 09:40:00,590.16,591.0,588.56,589.15,12764.0,590.16,591.0,588.56,589.15,12764.0
2021-02-12 09:50:00,589.04,591.26,587.88,589.33,11581.0,589.04,591.26,587.88,589.33,11581.0
2021-02-12 10:00:00,589.31,590.14,588.49,589.12,6162.0,589.31,590.14,588.49,589.12,6162.0
2021-02-12 10:10:00,589.52,589.62,586.9,586.93,14426.0,589.52,589.62,586.9,586.93,14426.0
2021-02-12 10:20:00,587.44,588.28,586.61,586.91,6885.0,587.44,588.28,586.61,586.91,6885.0
2021-02-12 10:30:00,586.42,587.2,585.53,587.08,11879.0,586.42,587.2,585.53,587.08,11879.0
2021-02-12 10:40:00,587.08,589.19,586.36,588.9,11657.0,587.08,589.19,586.36,588.9,11657.0
2021-02-12 10:50:00,589.06,589.3,588.48,589.11,3409.0,589.06,589.3,588.48,589.11,3409.0
2021-02-12 11:00:00,589.15,590.43,588.91,590.2,7359.0,589.15,590.43,588.91,590.2,7359.0
2021-02-12 11:10:00,590.35,592.03,590.35,591.71,6804.0,590.35,592.03,590.35,591.71,6804.0
2021-02-12 11:20:00,591.48,593.38,591.39,593.02,5372.0,591.48,593.38,591.39,593.02,5372.0
2021-02-12 11:30:00,593.3,593.71,592.24,592.32,4647.0,593.3,593.71,592.24,592.32,4647.0
2021-02-12 11:40:00,592.53,592.76,592.19,592.52,4616.0,592.53,592.76,592.19,592.52,4616.0
2021-02-12 11:50:00,592.48,592.48,591.93,592.19,6306.0,592.48,592.48,591.93,592.19,6306.0
2021-02-12 12:00:00,592.03,592.52,591.74,592.19,4875.0,592.03,592.52,591.74,592.19,4875.0
2021-02-12 12:10:00,592.18,592.19,591.12,591.37,10138.0,592.18,592.19,591.12,591.37,10138.0
2021-02-12 12:20:00,591.27,591.46,590.74,591.16,3850.0,591.27,591.46,590.74,591.16,3850.0
2021-02-12 12:30:00,591.08,591.14,590.51,590.71,8030.0,591.08,591.14,590.51,590.71,8030.0
2021-02-12 12:40:00,590.45,591.28,590.25,590.93,7373.0,590.45,591.28,590.25,590.93,7373.0
2021-02-12 12:50:00,591.06,591.35,590.06,590.79,35181.0,591.06,591.35,590.06,590.79,35181.0
2021-02-12 13:00:00,590.91,591.05,589.31,589.32,6218.0,590.91,591.05,589.31,589.32,6218.0
2021-02-12 13:10:00,589.36,589.47,587.58,587.76,4724.0,589.36,589.47,587.58,587.76,4724.0
2021-02-12 13:20:00,587.47,588.36,587.04,588.36,4609.0,587.47,588.36,587.04,588.36,4609.0
2021-02-12 13:30:00,588.44,590.32,588.42,589.85,9407.0,588.44,590.32,588.42,589.85,9407.0
2021-02-12 13:40:00,589.98,590.4,589.9,590.06,4964.0,589.98,590.4,589.9,590.06,4964.0
2021-02-12 13:50:00,589.92,590.14,589.18,589.44,4373.0,589.92,590.14,589.18,589.44,4373.0
2021-02-12 14:00:00,589.64,589.7,587.16,588.22,15544.0,589.64,589.7,587.16,588.22,15544.0
2021-02-12 14:10:00,588.11,588.36,586.68,586.86,14836.0,588.11,588.36,586.68,586.86,14836.0
2021-02-12 14:20:00,587.03,587.93,586.49,586.81,14509.0,587.03,587.93,586.49,586.81,14509.0
2021-02-12 14:30:00,586.52,587.21,586.03,586.57,15445.0,586.52,587.21,586.03,586.57,15445.0
2021-02-12 14:40:00,586.94,588.19,586.65,588.19,8270.0,586.94,588.19,586.65,588.19,8270.0
2021-02-12 14:50:00,588.24,589.29,588.12,588.92,8909.0,588.24,589.29,588.12,588.92,8909.0
2021-02-12 15:00:00,588.96,589.24,588.32,588.8,6286.0,588.96,589.24,588.32,588.8,6286.0
2021-02-12 15:10:00,588.56,588.59,588.21,588.25,7781.0,588.56,588.59,588.21,588.25,7781.0
2021-02-12 15:20:00,588.25,588.97,588.0,588.85,9618.0,588.25,588.97,588.0,588.85,9618.0
2021-02-12 15:30:00,588.71,589.2,588.67,588.98,17777.0,588.71,589.2,588.67,588.98,17777.0
2021-02-12 15:40:00,589.3,590.08,589.3,590.0,9857.0,589.3,590.08,589.3,590.0,9857.0
2021-02-12 15:50:00,590.06,592.27,589.95,591.29,66897.0,590.06,592.27,589.95,591.29,66897.0
2021-02-16 09:30:00,591.82,592.67,589.08,589.42,47141.0,591.82,592.67,589.08,589.42,47141.0
2021-02-16 09:40:00,589.43,593.79,588.46,592.95,14646.0,589.43,593.79,588.46,592.95,14646.0
2021-02-16 09:50:00,593.5,594.66,592.53,593.97,22191.0,593.5,594.66,592.53,593.97,22191.0
2021-02-16 10:00:00,594.27,594.52,592.0,592.41,14672.0,594.27,594.52,592.0,592.41,14672.0
2021-02-16 10:10:00,592.25,592.48,590.78,590.89,6788.0,592.25,592.48,590.78,590.89,6788.0
2021-02-16 10:20:00,591.12,591.76,590.21,591.62,11933.0,591.12,591.76,590.21,591.62,11933.0
2021-02-16 10:30:00,591.79,592.53,591.6,591.6,4343.0,591.79,592.53,591.6,591.6,4343.0
2021-02-16 10:40:00,592.04,592.25,588.9,589.39,15308.0,592.04,592.25,588.9,589.39,15308.0
2021-02-16 10:50:00,589.75,590.16,587.9,588.97,20502.0,589.75,590.16,587.9,588.97,20502.0
2021-02-16 11:00:00,588.96,589.1,587.07,587.27,12240.0,588.96,589.1,587.07,587.27,12240.0
2021-02-16 11:10:00,587.58,588.63,587.26,588.34,10704.0,587.58,588.63,587.26,588.34,10704.0
2021-02-16 11:20:00,588.54,589.03,587.13,587.78,7758.0,588.54,589.03,587.13,587.78,7758.0
2021-02-16 11:30:00,587.48,588.5,586.34,588.08,18607.0,587.48,588.5,586.34,588.08,18607.0
2021-02-16 11:40:00,587.39,587.45,583.15,584.22,19347.0,587.39,587.45,583.15,584.22,19347.0
2021-02-16 11:50:00,583.97,584.48,582.96,583.79,9026.0,583.97,584.48,582.96,583.79,9026.0
2021-02-16 12:00:00,583.51,584.78,581.9,581.9,14439.0,583.51,584.78,581.9,581.9,14439.0
2021-02-16 12:10:00,582.13,583.4,581.15,583.4,14926.0,582.13,583.4,581.15,583.4,14926.0
2021-02-16 12:20:00,583.17,585.82,582.98,585.54,6677.0,583.17,585.82,582.98,585.54,6677.0
2021-02-16 12:30:00,585.71,585.71,583.82,583.93,7473.0,585.71,585.71,583.82,583.93,7473.0
2021-02-16 12:40:00,583.83,584.32,583.53,583.82,7504.0,583.83,584.32,583.53,583.82,7504.0
2021-02-16 12:50:00,583.93,585.76,583.92,585.59,5285.0,583.93,585.76,583.92,585.59,5285.0
2021-02-16 13:00:00,586.14,587.4,585.4,587.0,11953.0,586.14,587.4,585.4,587.0,11953.0
2021-02-16 13:10:00,586.74,587.21,585.95,586.45,4278.0,586.74,587.21,585.95,586.45,4278.0
2021-02-16 13:20:00,586.45,587.79,586.22,587.42,4933.0,586.45,587.79,586.22,587.42,4933.0
2021-02-16 13:30:00,587.52,588.07,586.83,587.83,5677.0,587.52,588.07,586.83,587.83,5677.0
2021-02-16 13:40:00,587.77,587.86,586.87,586.97,3700.0,587.77,587.86,586.87,586.97,3700.0
2021-02-16 13:50:00,586.27,586.74,586.0,586.24,4586.0,586.27,586.74,586.0,586.24,4586.0
2021-02-16 14:00:00,586.46,587.45,586.37,587.45,3672.0,586.46,587.45,586.37,587.45,3672.0
2021-02-16 14:10:00,587.27,588.09,586.91,587.89,3593.0,587.27,588.09,586.91,587.89,3593.0
2021-02-16 14:20:00,587.99,588.22,587.65,587.65,3453.0,587.99,588.22,587.65,587.65,3453.0
2021-02-16 14:30:00,587.52,588.11,587.41,587.6,3982.0,587.52,588.11,587.41,587.6,3982.0
2021-02-16 14:40:00,587.44,587.7,586.72,586.86,7420.0,587.44,587.7,586.72,586.86,7420.0
2021-02-16 14:50:00,586.65,586.73,585.61,586.29,2947.0,586.65,586.73,585.61,586.29,2947.0
2021-02-16 15:00:00,586.18,587.03,585.76,586.6,6387.0,586.18,587.03,585.76,586.6,6387.0
2021-02-16 15:10:00,586.52,586.63,585.77,586.04,6445.0,586.52,586.63,585.77,586.04,6445.0
2021-02-16 15:20:00,586.01,586.61,585.55,586.04,8688.0,586.01,586.61,585.55,586.04,8688.0
2021-02-16 15:30:00,585.93,587.07,585.59,585.66,17665.0,585.93,587.07,585.59,585.66,17665.0
2021-02-16 15:40:00,585.88,587.22,585.61,586.23,15250.0,585.88,587.22,585.61,586.23,15250.0
2021-02-16 15:50:00,586.37,587.16,585.17,585.74,52893.0,586.37,587.16,585.17,585.74,52893.0
2021-02-17 09:30:00,580.0,580.99,572.8,578.95,53801.0,580.0,580.99,572.8,578.95,53801.0
2021-02-17 09:40:00,578.95,581.49,577.68,580.52,13696.0,578.95,581.49,577.68,580.52,13696.0
2021-02-17 09:50:00,581.58,583.14,578.99,578.99,12635.0,581.58,583.14,578.99,578.99,12635.0
2021-02-17 10:00:00,579.18,580.17,577.74,579.36,8824.0,579.18,580.17,577.74,579.36,8824.0
2021-02-17 10:10:00,578.89,580.39,576.25,576.43,10022.0,578.89,580.39,576.25,576.43,10022.0
2021-02-17 10:20:00,576.73,577.05,574.57,575.09,11707.0,576.73,577.05,574.57,575.09,11707.0
2021-02-17 10:30:00,575.02,575.77,573.19,573.72,26685.0,575.02,575.77,573.19,573.72,26685.0
2021-02-17 10:40:00,573.65,575.32,573.13,574.08,16499.0,573.65,575.32,573.13,574.08,16499.0
2021-02-17 10:50:00,574.52,575.98,574.52,575.23,20295.0,574.52,575.98,574.52,575.23,20295.0
2021-02-17 11:00:00,575.39,575.6,573.26,573.44,11754.0,575.39,575.6,573.26,573.44,11754.0
2021-02-17 11:10:00,574.03,574.03,570.99,571.3,29481.0,574.03,574.03,570.99,571.3,29481.0
2021-02-17 11:20:00,571.29,573.22,571.21,572.47,12529.0,571.29,573.22,571.21,572.47,12529.0
2021-02-17 11:30:00,572.49,573.29,570.75,571.05,9499.0,572.49,573.29,570.75,571.05,9499.0
2021-02-17 11:40:00,571.27,573.54,571.19,573.18,9672.0,571.27,573.54,571.19,573.18,9672.0
2021-02-17 11:50:00,572.95,574.12,572.85,573.93,8487.0,572.95,574.12,572.85,573.93,8487.0
2021-02-17 12:00:00,574.01,575.13,573.5,575.13,6004.0,574.01,575.13,573.5,575.13,6004.0
2021-02-17 12:10:00,575.08,575.64,574.24,574.24,15209.0,575.08,575.64,574.24,574.24,15209.0
2021-02-17 12:20:00,574.23,574.95,573.37,574.95,6648.0,574.23,574.95,573.37,574.95,6648.0
2021-02-17 12:30:00,575.29,576.11,574.81,576.08,4101.0,575.29,576.11,574.81,576.08,4101.0
2021-02-17 12:40:00,576.48,578.29,576.48,577.83,7075.0,576.48,578.29,576.48,577.83,7075.0
2021-02-17 12:50:00,577.59,578.5,577.44,578.17,4170.0,577.59,578.5,577.44,578.17,4170.0
2021-02-17 13:00:00,578.72,579.09,577.78,578.75,6623.0,578.72,579.09,577.78,578.75,6623.0
2021-02-17 13:10:00,578.46,578.56,577.39,578.56,10586.0,578.46,578.56,577.39,578.56,10586.0
2021-02-17 13:20:00,578.39,579.47,578.08,579.2,6710.0,578.39,579.47,578.08,579.2,6710.0
2021-02-17 13:30:00,579.09,579.73,578.58,579.47,2423.0,579.09,579.73,578.58,579.47,2423.0
2021-02-17 13:40:00,579.4,580.08,579.34,579.84,6926.0,579.4,580.08,579.34,579.84,6926.0
2021-02-17 13:50:00,579.78,580.79,579.58,580.09,4234.0,579.78,580.79,579.58,580.09,4234.0
2021-02-17 14:00:00,580.38,581.0,579.92,580.75,4065.0,580.38,581.0,579.92,580.75,4065.0
2021-02-17 14:10:00,581.0,581.2,580.0,580.07,4378.0,581.0,581.2,580.0,580.07,4378.0
2021-02-17 14:20:00,580.29,580.41,578.94,578.99,9854.0,580.29,580.41,578.94,578.99,9854.0
2021-02-17 14:30:00,578.87,579.48,578.87,579.38,4200.0,578.87,579.48,578.87,579.38,4200.0
2021-02-17 14:40:00,579.2,579.59,578.97,579.51,2917.0,579.2,579.59,578.97,579.51,2917.0
2021-02-17 14:50:00,579.43,579.54,578.25,579.09,4194.0,579.43,579.54,578.25,579.09,4194.0
2021-02-17 15:00:00,579.2,579.81,579.19,579.49,3555.0,579.2,579.81,579.19,579.49,3555.0
2021-02-17 15:10:00,579.41,579.49,578.2,578.55,7992.0,579.41,579.49,578.2,578.55,7992.0
2021-02-17 15:20:00,578.64,580.3,578.48,580.19,10273.0,578.64,580.3,578.48,580.19,10273.0
2021-02-17 15:30:00,580.33,581.14,579.3,581.14,9571.0,580.33,581.14,579.3,581.14,9571.0
2021-02-17 15:40:00,581.18,581.71,580.46,581.39,9264.0,581.18,581.71,580.46,581.39,9264.0
2021-02-17 15:50:00,581.82,582.35,580.86,581.01,37838.0,581.82,582.35,580.86,581.01,37838.0
2021-02-18 09:30:00,569.96,572.94,565.9,569.97,62870.0,569.96,572.94,565.9,569.97,62870.0
2021-02-18 09:40:00,570.21,573.0,569.07,572.13,16293.0,570.21,573.0,569.07,572.13,16293.0
2021-02-18 09:50:00,572.12,576.0,571.07,575.79,19521.0,572.12,576.0,571.07,575.79,19521.0
2021-02-18 10:00:00,575.45,577.23,573.41,574.81,65592.0,575.45,577.23,573.41,574.81,65592.0
2021-02-18 10:10:00,574.43,575.78,573.69,574.12,12800.0,574.43,575.78,573.69,574.12,12800.0
2021-02-18 10:20:00,574.31,574.75,572.37,574.75,14559.0,574.31,574.75,572.37,574.75,14559.0
2021-02-18 10:30:00,573.98,576.15,573.28,575.5,8026.0,573.98,576.15,573.28,575.5,8026.0
2021-02-18 10:40:00,575.45,576.29,575.0,576.2,5834.0,575.45,576.29,575.0,576.2,5834.0
2021-02-18 10:50:00,576.55,577.78,576.55,576.8,5028.0,576.55,577.78,576.55,576.8,5028.0
2021-02-18 11:00:00,575.82,577.2,575.77,576.26,3067.0,575.82,577.2,575.77,576.26,3067.0
2021-02-18 11:10:00,576.19,579.31,575.33,578.42,5094.0,576.19,579.31,575.33,578.42,5094.0
2021-02-18 11:20:00,578.74,578.83,576.59,576.59,6773.0,578.74,578.83,576.59,576.59,6773.0
2021-02-18 11:30:00,576.8,578.03,575.83,576.37,4216.0,576.8,578.03,575.83,576.37,4216.0
2021-02-18 11:40:00,576.38,577.25,576.2,577.03,11541.0,576.38,577.25,576.2,577.03,11541.0
2021-02-18 11:50:00,577.19,577.83,576.75,577.53,2940.0,577.19,577.83,576.75,577.53,2940.0
2021-02-18 12:00:00,576.83,577.0,576.05,577.0,3383.0,576.83,577.0,576.05,577.0,3383.0
2021-02-18 12:10:00,577.55,578.72,577.49,578.61,2368.0,577.55,578.72,577.49,578.61,2368.0
2021-02-18 12:20:00,578.77,579.25,578.0,578.81,4199.0,578.77,579.25,578.0,578.81,4199.0
2021-02-18 12:30:00,578.53,578.53,577.98,578.49,1400.0,578.53,578.53,577.98,578.49,1400.0
2021-02-18 12:40:00,578.6,578.88,577.9,577.94,11645.0,578.6,578.88,577.9,577.94,11645.0
2021-02-18 12:50:00,578.11,578.11,576.88,577.57,4451.0,578.11,578.11,576.88,577.57,4451.0
2021-02-18 13:00:00,577.28,577.41,576.51,576.94,5253.0,577.28,577.41,576.51,576.94,5253.0
2021-02-18 13:10:00,576.8,577.38,576.19,577.38,5000.0,576.8,577.38,576.19,577.38,5000.0
2021-02-18 13:20:00,577.38,577.88,577.08,577.24,26555.0,577.38,577.88,577.08,577.24,26555.0
2021-02-18 13:30:00,577.14,577.82,576.84,576.84,10264.0,577.14,577.82,576.84,576.84,10264.0
2021-02-18 13:40:00,576.84,577.53,576.49,577.33,7977.0,576.84,577.53,576.49,577.33,7977.0
2021-02-18 13:50:00,577.43,577.58,577.21,577.21,3838.0,577.43,577.58,577.21,577.21,3838.0
2021-02-18 14:00:00,577.35,578.12,576.84,577.59,5495.0,577.35,578.12,576.84,577.59,5495.0
2021-02-18 14:10:00,577.55,578.32,577.55,577.89,4584.0,577.55,578.32,577.55,577.89,4584.0
2021-02-18 14:20:00,577.8,578.11,576.81,577.4,13195.0,577.8,578.11,576.81,577.4,13195.0
2021-02-18 14:30:00,577.84,578.08,576.97,577.64,9008.0,577.84,578.08,576.97,577.64,9008.0
2021-02-18 14:40:00,577.78,577.79,576.63,576.98,8764.0,577.78,577.79,576.63,576.98,8764.0
2021-02-18 14:50:00,577.0,577.79,576.4,577.78,6213.0,577.0,577.79,576.4,577.78,6213.0
2021-02-18 15:00:00,577.66,577.98,577.35,577.77,22089.0,577.66,577.98,577.35,577.77,22089.0
2021-02-18 15:10:00,577.77,577.77,576.74,576.95,13583.0,577.77,577.77,576.74,576.95,13583.0
2021-02-18 15:20:00,577.16,577.49,576.53,576.67,17849.0,577.16,577.49,576.53,576.67,17849.0
2021-02-18 15:30:00,576.54,578.33,576.51,577.86,18645.0,576.54,578.33,576.51,577.86,18645.0
2021-02-18 15:40:00,577.99,578.07,576.88,577.03,20806.0,577.99,578.07,576.88,577.03,20806.0
2021-02-18 15:50:00,577.35,577.72,575.3,575.59,46281.0,577.35,577.72,575.3,575.59,46281.0
2021-02-19 09:30:00,577.16,579.96,576.25,578.95,48256.0,577.16,579.96,576.25,578.95,48256.0
2021-02-19 09:40:00,579.31,579.71,577.58,578.63,5850.0,579.31,579.71,577.58,578.63,5850.0
2021-02-19 09:50:00,578.61,579.61,577.22,577.22,9379.0,578.61,579.61,577.22,577.22,9379.0
2021-02-19 10:00:00,577.16,578.52,576.81,578.02,13170.0,577.16,578.52,576.81,578.02,13170.0
2021-02-19 10:10:00,577.72,578.53,576.96,578.13,12917.0,577.72,578.53,576.96,578.13,12917.0
2021-02-19 10:20:00,578.26,579.06,577.59,578.41,9010.0,578.26,579.06,577.59,578.41,9010.0
2021-02-19 10:30:00,578.92,579.82,578.1,579.63,5109.0,578.92,579.82,578.1,579.63,5109.0
2021-02-19 10:40:00,579.93,579.93,579.11,579.43,8433.0,579.93,579.93,579.11,579.43,8433.0
2021-02-19 10:50:00,579.57,580.66,579.37,580.39,16600.0,579.57,580.66,579.37,580.39,16600.0
2021-02-19 11:00:00,580.6,581.94,580.3,581.82,32513.0,580.6,581.94,580.3,581.82,32513.0
2021-02-19 11:10:00,582.0,582.11,580.16,580.21,12375.0,582.0,582.11,580.16,580.21,12375.0
2021-02-19 11:20:00,580.39,581.59,580.39,581.21,5596.0,580.39,581.59,580.39,581.21,5596.0
2021-02-19 11:30:00,581.25,581.54,581.02,581.36,4252.0,581.25,581.54,581.02,581.36,4252.0
2021-02-19 11:40:00,581.41,581.81,580.3,580.3,7067.0,581.41,581.81,580.3,580.3,7067.0
2021-02-19 11:50:00,580.5,580.94,579.45,579.77,15800.0,580.5,580.94,579.45,579.77,15800.0
2021-02-19 12:00:00,579.79,580.06,578.0,578.0,9122.0,579.79,580.06,578.0,578.0,9122.0
2021-02-19 12:10:00,578.07,578.61,577.27,577.33,5246.0,578.07,578.61,577.27,577.33,5246.0
2021-02-19 12:20:00,577.25,577.59,576.37,576.91,9649.0,577.25,577.59,576.37,576.91,9649.0
2021-02-19 12:30:00,576.71,577.23,575.59,575.82,11187.0,576.71,577.23,575.59,575.82,11187.0
2021-02-19 12:40:00,575.54,575.65,574.71,574.72,7298.0,575.54,575.65,574.71,574.72,7298.0
2021-02-19 12:50:00,574.28,575.01,573.32,575.01,10804.0,574.28,575.01,573.32,575.01,10804.0
2021-02-19 13:00:00,574.93,575.09,573.5,573.5,13157.0,574.93,575.09,573.5,573.5,13157.0
2021-02-19 13:10:00,573.11,574.77,572.94,574.53,8472.0,573.11,574.77,572.94,574.53,8472.0
2021-02-19 13:20:00,574.39,576.02,574.36,575.6,5861.0,574.39,576.02,574.36,575.6,5861.0
2021-02-19 13:30:00,575.88,575.98,575.02,575.73,5702.0,575.88,575.98,575.02,575.73,5702.0
2021-02-19 13:40:00,575.63,576.55,575.63,576.02,4894.0,575.63,576.55,575.63,576.02,4894.0
2021-02-19 13:50:00,575.58,575.69,574.17,575.11,10628.0,575.58,575.69,574.17,575.11,10628.0
2021-02-19 14:00:00,575.21,575.55,574.97,575.46,5400.0,575.21,575.55,574.97,575.46,5400.0
2021-02-19 14:10:00,575.55,575.73,574.77,575.23,28777.0,575.55,575.73,574.77,575.23,28777.0
2021-02-19 14:20:00,574.83,574.83,572.99,573.09,9114.0,574.83,574.83,572.99,573.09,9114.0
2021-02-19 14:30:00,573.33,573.42,570.0,570.22,97710.0,573.33,573.42,570.0,570.22,97710.0
2021-02-19 14:40:00,570.11,572.26,567.37,567.52,132885.0,570.11,572.26,567.37,567.52,132885.0
2021-02-19 14:50:00,567.39,569.4,563.12,563.21,193816.0,567.39,569.4,563.12,563.21,193816.0
2021-02-19 15:00:00,563.3,566.3,560.0,560.29,208967.0,563.3,566.3,560.0,560.29,208967.0
2021-02-19 15:10:00,560.04,560.88,559.08,560.1,111137.0,560.04,560.88,559.08,560.1,111137.0
2021-02-19 15:20:00,560.08,567.32,559.99,566.95,85484.0,560.08,567.32,559.99,566.95,85484.0
2021-02-19 15:30:00,566.8,569.96,566.36,569.76,25455.0,566.8,569.96,566.36,569.76,25455.0
2021-02-19 15:40:00,569.86,570.59,569.61,569.99,33332.0,569.86,570.59,569.61,569.99,33332.0
2021-02-19 15:50:00,570.05,571.42,569.56,571.31,79939.0,570.05,571.42,569.56,571.31,79939.0
2021-02-22 09:30:00,566.03,566.03,557.93,562.06,42995.0,566.03,566.03,557.93,562.06,42995.0
2021-02-22 09:40:00,561.79,561.79,557.62,559.7,19898.0,561.79,561.79,557.62,559.7,19898.0
2021-02-22 09:50:00,559.87,562.9,558.4,561.31,13694.0,559.87,562.9,558.4,561.31,13694.0
2021-02-22 10:00:00,561.46,564.01,561.41,562.71,10244.0,561.46,564.01,561.41,562.71,10244.0
2021-02-22 10:10:00,562.63,563.51,559.82,559.89,11249.0,562.63,563.51,559.82,559.89,11249.0
2021-02-22 10:20:00,560.75,560.91,557.24,557.57,17207.0,560.75,560.91,557.24,557.57,17207.0
2021-02-22 10:30:00,557.9,557.91,553.18,553.94,34503.0,557.9,557.91,553.18,553.94,34503.0
2021-02-22 10:40:00,553.59,557.66,552.5,557.66,19032.0,553.59,557.66,552.5,557.66,19032.0
2021-02-22 10:50:00,557.66,557.97,553.27,554.43,9793.0,557.66,557.97,553.27,554.43,9793.0
2021-02-22 11:00:00,554.56,555.0,552.89,553.21,11047.0,554.56,555.0,552.89,553.21,11047.0
2021-02-22 11:10:00,553.2,555.67,552.69,555.67,9875.0,553.2,555.67,552.69,555.67,9875.0
2021-02-22 11:20:00,555.24,556.04,554.7,554.7,7202.0,555.24,556.04,554.7,554.7,7202.0
2021-02-22 11:30:00,554.44,555.51,554.15,555.13,9514.0,554.44,555.51,554.15,555.13,9514.0
2021-02-22 11:40:00,555.31,555.48,552.55,552.77,11118.0,555.31,555.48,552.55,552.77,11118.0
2021-02-22 11:50:00,552.8,553.3,551.62,552.92,9708.0,552.8,553.3,551.62,552.92,9708.0
2021-02-22 12:00:00,552.89,553.51,552.64,552.65,19183.0,552.89,553.51,552.64,552.65,19183.0
2021-02-22 12:10:00,552.48,552.88,551.74,552.32,12735.0,552.48,552.88,551.74,552.32,12735.0
2021-02-22 12:20:00,552.45,553.0,552.14,552.54,6159.0,552.45,553.0,552.14,552.54,6159.0
2021-02-22 12:30:00,552.4,555.02,552.31,554.66,8430.0,552.4,555.02,552.31,554.66,8430.0
2021-02-22 12:40:00,555.01,556.28,554.99,556.28,6327.0,555.01,556.28,554.99,556.28,6327.0
2021-02-22 12:50:00,556.53,556.99,556.15,556.75,5145.0,556.53,556.99,556.15,556.75,5145.0
2021-02-22 13:00:00,556.54,556.68,555.37,555.88,6974.0,556.54,556.68,555.37,555.88,6974.0
2021-02-22 13:10:00,556.02,556.67,556.02,556.63,5183.0,556.02,556.67,556.02,556.63,5183.0
2021-02-22 13:20:00,556.6,558.32,556.59,558.16,10984.0,556.6,558.32,556.59,558.16,10984.0
2021-02-22 13:30:00,558.05,558.58,557.58,558.18,5297.0,558.05,558.58,557.58,558.18,5297.0
2021-02-22 13:40:00,558.48,558.63,557.41,557.41,6881.0,558.48,558.63,557.41,557.41,6881.0
2021-02-22 13:50:00,557.44,557.8,556.64,557.65,5439.0,557.44,557.8,556.64,557.65,5439.0
2021-02-22 14:00:00,557.73,557.73,557.08,557.35,3788.0,557.73,557.73,557.08,557.35,3788.0
2021-02-22 14:10:00,557.09,557.51,556.43,557.11,4348.0,557.09,557.51,556.43,557.11,4348.0
2021-02-22 14:20:00,557.04,557.43,556.43,557.25,4266.0,557.04,557.43,556.43,557.25,4266.0
2021-02-22 14:30:00,556.95,558.15,556.95,557.19,7946.0,556.95,558.15,556.95,557.19,7946.0
2021-02-22 14:40:00,557.11,557.2,556.42,556.63,5056.0,557.11,557.2,556.42,556.63,5056.0
2021-02-22 14:50:00,556.65,557.12,556.0,556.09,17392.0,556.65,557.12,556.0,556.09,17392.0
2021-02-22 15:00:00,556.09,556.09,554.65,554.65,12483.0,556.09,556.09,554.65,554.65,12483.0
2021-02-22 15:10:00,554.92,555.0,553.49,554.62,11139.0,554.92,555.0,553.49,554.62,11139.0
2021-02-22 15:20:00,554.63,554.88,552.27,552.51,10642.0,554.63,554.88,552.27,552.51,10642.0
2021-02-22 15:30:00,552.46,553.24,551.5,552.19,15240.0,552.46,553.24,551.5,552.19,15240.0
2021-02-22 15:40:00,552.28,552.33,550.87,550.87,28262.0,552.28,552.33,550.87,550.87,28262.0
2021-02-22 15:50:00,550.65,552.47,549.78,550.67,62716.0,550.65,552.47,549.78,550.67,62716.0
2021-02-23 09:30:00,539.34,539.38,531.19,531.19,75951.0,539.34,539.38,531.19,531.19,75951.0
2021-02-23 09:40:00,531.08,531.34,524.41,524.87,70698.0,531.08,531.34,524.41,524.87,70698.0
2021-02-23 09:50:00,524.69,536.38,524.59,535.23,34997.0,524.69,536.38,524.59,535.23,34997.0
2021-02-23 10:00:00,535.26,538.72,533.36,538.45,42558.0,535.26,538.72,533.36,538.45,42558.0
2021-02-23 10:10:00,538.68,540.64,537.42,539.26,50768.0,538.68,540.64,537.42,539.26,50768.0
2021-02-23 10:20:00,539.27,544.52,539.06,544.32,34502.0,539.27,544.52,539.06,544.32,34502.0
2021-02-23 10:30:00,543.73,545.76,541.88,545.72,21194.0,543.73,545.76,541.88,545.72,21194.0
2021-02-23 10:40:00,545.97,549.53,544.12,549.51,16912.0,545.97,549.53,544.12,549.51,16912.0
2021-02-23 10:50:00,550.0,550.99,547.53,548.36,17413.0,550.0,550.99,547.53,548.36,17413.0
2021-02-23 11:00:00,548.56,550.74,547.54,549.21,9707.0,548.56,550.74,547.54,549.21,9707.0
2021-02-23 11:10:00,549.0,551.02,547.5,548.01,15230.0,549.0,551.02,547.5,548.01,15230.0
2021-02-23 11:20:00,547.2,547.87,545.04,546.19,23635.0,547.2,547.87,545.04,546.19,23635.0
2021-02-23 11:30:00,545.9,547.92,544.92,545.81,7328.0,545.9,547.92,544.92,545.81,7328.0
2021-02-23 11:40:00,545.65,545.67,543.93,544.54,14707.0,545.65,545.67,543.93,544.54,14707.0
2021-02-23 11:50:00,544.38,545.21,542.69,542.69,9890.0,544.38,545.21,542.69,542.69,9890.0
2021-02-23 12:00:00,542.18,542.33,539.69,540.26,22511.0,542.18,542.33,539.69,540.26,22511.0
2021-02-23 12:10:00,540.0,541.08,539.0,540.4,25154.0,540.0,541.08,539.0,540.4,25154.0
2021-02-23 12:20:00,540.35,542.0,539.61,541.73,11507.0,540.35,542.0,539.61,541.73,11507.0
2021-02-23 12:30:00,541.53,542.81,539.75,540.15,12024.0,541.53,542.81,539.75,540.15,12024.0
2021-02-23 12:40:00,540.25,540.35,537.57,538.38,9732.0,540.25,540.35,537.57,538.38,9732.0
2021-02-23 12:50:00,538.0,540.2,536.82,538.15,11698.0,538.0,540.2,536.82,538.15,11698.0
2021-02-23 13:00:00,537.75,540.16,537.14,539.74,8450.0,537.75,540.16,537.14,539.74,8450.0
2021-02-23 13:10:00,539.4,541.38,538.93,540.55,14750.0,539.4,541.38,538.93,540.55,14750.0
2021-02-23 13:20:00,540.19,543.51,540.19,542.7,11235.0,540.19,543.51,540.19,542.7,11235.0
2021-02-23 13:30:00,542.56,543.57,541.86,543.43,8039.0,542.56,543.57,541.86,543.43,8039.0
2021-02-23 13:40:00,543.37,543.37,541.24,541.5,9714.0,543.37,543.37,541.24,541.5,9714.0
2021-02-23 13:50:00,541.07,542.64,540.45,542.48,5882.0,541.07,542.64,540.45,542.48,5882.0
2021-02-23 14:00:00,542.2,543.24,541.84,542.89,7910.0,542.2,543.24,541.84,542.89,7910.0
2021-02-23 14:10:00,542.68,543.56,542.25,542.87,8735.0,542.68,543.56,542.25,542.87,8735.0
2021-02-23 14:20:00,542.75,544.91,542.75,544.56,7296.0,542.75,544.91,542.75,544.56,7296.0
2021-02-23 14:30:00,544.55,545.2,542.9,542.9,12548.0,544.55,545.2,542.9,542.9,12548.0
2021-02-23 14:40:00,543.07,544.25,542.81,543.47,10405.0,543.07,544.25,542.81,543.47,10405.0
2021-02-23 14:50:00,543.61,545.51,543.61,545.09,9929.0,543.61,545.51,543.61,545.09,9929.0
2021-02-23 15:00:00,545.33,548.32,544.81,548.21,10401.0,545.33,548.32,544.81,548.21,10401.0
2021-02-23 15:10:00,548.27,550.49,547.35,550.49,23465.0,548.27,550.49,547.35,550.49,23465.0
2021-02-23 15:20:00,551.06,552.68,549.74,552.68,19445.0,551.06,552.68,549.74,552.68,19445.0
2021-02-23 15:30:00,552.69,553.28,551.77,553.05,37310.0,552.69,553.28,551.77,553.05,37310.0
2021-02-23 15:40:00,553.13,553.8,551.82,551.97,30773.0,553.13,553.8,551.82,551.97,30773.0
2021-02-23 15:50:00,552.16,552.6,550.77,551.59,77407.0,552.16,552.6,550.77,551.59,77407.0
2021-02-24 09:30:00,545.5,549.01,541.21,544.67,39606.0,545.5,549.01,541.21,544.67,39606.0
2021-02-24 09:40:00,544.5,545.84,541.14,544.39,15047.0,544.5,545.84,541.14,544.39,15047.0
2021-02-24 09:50:00,544.91,546.22,541.46,544.01,13802.0,544.91,546.22,541.46,544.01,13802.0
2021-02-24 10:00:00,543.54,543.88,538.93,540.0,15141.0,543.54,543.88,538.93,540.0,15141.0
2021-02-24 10:10:00,539.36,542.71,539.36,542.55,5665.0,539.36,542.71,539.36,542.55,5665.0
2021-02-24 10:20:00,542.29,544.82,541.45,543.97,14000.0,542.29,544.82,541.45,543.97,14000.0
2021-02-24 10:30:00,543.71,544.67,541.02,541.92,11744.0,543.71,544.67,541.02,541.92,11744.0
2021-02-24 10:40:00,542.85,543.66,542.05,542.95,10558.0,542.85,543.66,542.05,542.95,10558.0
2021-02-24 10:50:00,542.49,545.99,541.46,545.4,10795.0,542.49,545.99,541.46,545.4,10795.0
2021-02-24 11:00:00,545.41,546.85,544.77,546.19,15140.0,545.41,546.85,544.77,546.19,15140.0
2021-02-24 11:10:00,546.38,550.39,546.24,548.76,10307.0,546.38,550.39,546.24,548.76,10307.0
2021-02-24 11:20:00,549.14,551.0,548.95,549.7,10184.0,549.14,551.0,548.95,549.7,10184.0
2021-02-24 11:30:00,550.05,550.7,548.49,548.5,16135.0,550.05,550.7,548.49,548.5,16135.0
2021-02-24 11:40:00,548.45,550.17,547.07,550.09,16245.0,548.45,550.17,547.07,550.09,16245.0
2021-02-24 11:50:00,550.08,550.47,548.62,549.62,10689.0,550.08,550.47,548.62,549.62,10689.0
2021-02-24 12:00:00,550.14,550.72,548.81,549.57,15339.0,550.14,550.72,548.81,549.57,15339.0
2021-02-24 12:10:00,549.8,550.66,549.58,550.65,7886.0,549.8,550.66,549.58,550.65,7886.0
2021-02-24 12:20:00,550.52,551.75,550.25,551.75,4064.0,550.52,551.75,550.25,551.75,4064.0
2021-02-24 12:30:00,551.75,552.88,551.38,552.75,7433.0,551.75,552.88,551.38,552.75,7433.0
2021-02-24 12:40:00,552.63,552.97,551.89,552.33,4662.0,552.63,552.97,551.89,552.33,4662.0
2021-02-24 12:50:00,552.44,552.7,551.29,551.86,7433.0,552.44,552.7,551.29,551.86,7433.0
2021-02-24 13:00:00,551.42,551.45,550.41,551.45,7894.0,551.42,551.45,550.41,551.45,7894.0
2021-02-24 13:10:00,551.6,552.81,551.6,552.63,3091.0,551.6,552.81,551.6,552.63,3091.0
2021-02-24 13:20:00,552.41,553.95,552.41,553.43,3734.0,552.41,553.95,552.41,553.43,3734.0
2021-02-24 13:30:00,553.28,553.95,552.9,553.06,2575.0,553.28,553.95,552.9,553.06,2575.0
2021-02-24 13:40:00,552.78,553.05,551.59,552.06,8995.0,552.78,553.05,551.59,552.06,8995.0
2021-02-24 13:50:00,552.13,552.7,551.5,552.0,6860.0,552.13,552.7,551.5,552.0,6860.0
2021-02-24 14:00:00,551.71,552.0,550.14,550.67,4675.0,551.71,552.0,550.14,550.67,4675.0
2021-02-24 14:10:00,550.67,551.33,549.53,551.33,5486.0,550.67,551.33,549.53,551.33,5486.0
2021-02-24 14:20:00,551.92,553.92,551.22,553.92,9607.0,551.92,553.92,551.22,553.92,9607.0
2021-02-24 14:30:00,553.79,554.2,552.63,552.81,4886.0,553.79,554.2,552.63,552.81,4886.0
2021-02-24 14:40:00,552.93,553.07,550.24,550.24,9248.0,552.93,553.07,550.24,550.24,9248.0
2021-02-24 14:50:00,550.06,550.88,549.71,550.48,10995.0,550.06,550.88,549.71,550.48,10995.0
2021-02-24 15:00:00,550.74,551.86,550.71,551.47,8680.0,550.74,551.86,550.71,551.47,8680.0
2021-02-24 15:10:00,551.23,551.42,550.63,550.77,25700.0,551.23,551.42,550.63,550.77,25700.0
2021-02-24 15:20:00,550.78,552.64,550.6,552.45,11971.0,550.78,552.64,550.6,552.45,11971.0
2021-02-24 15:30:00,552.45,553.23,551.91,552.67,16649.0,552.45,553.23,551.91,552.67,16649.0
2021-02-24 15:40:00,552.26,552.32,550.6,551.74,18203.0,552.26,552.32,550.6,551.74,18203.0
2021-02-24 15:50:00,551.88,553.86,551.43,551.83,66512.0,551.88,553.86,551.43,551.83,66512.0
2021-02-25 09:30:00,550.0,556.49,546.94,554.64,31435.0,550.0,556.49,546.94,554.64,31435.0
2021-02-25 09:40:00,554.74,554.74,551.3,552.37,8665.0,554.74,554.74,551.3,552.37,8665.0
2021-02-25 09:50:00,552.34,552.91,550.11,550.11,10931.0,552.34,552.91,550.11,550.11,10931.0
2021-02-25 10:00:00,550.3,550.62,543.92,545.95,17009.0,550.3,550.62,543.92,545.95,17009.0
2021-02-25 10:10:00,546.34,548.15,545.0,548.15,17536.0,546.34,548.15,545.0,548.15,17536.0
2021-02-25 10:20:00,548.43,551.0,548.43,548.85,16419.0,548.43,551.0,548.43,548.85,16419.0
2021-02-25 10:30:00,548.6,549.66,547.41,548.99,17259.0,548.6,549.66,547.41,548.99,17259.0
2021-02-25 10:40:00,548.74,550.13,546.51,547.63,22676.0,548.74,550.13,546.51,547.63,22676.0
2021-02-25 10:50:00,547.11,550.57,546.68,549.84,15257.0,547.11,550.57,546.68,549.84,15257.0
2021-02-25 11:00:00,549.71,550.71,548.41,550.39,12165.0,549.71,550.71,548.41,550.39,12165.0
2021-02-25 11:10:00,550.38,550.66,548.73,550.08,14244.0,550.38,550.66,548.73,550.08,14244.0
2021-02-25 11:20:00,550.15,550.48,545.82,546.98,10045.0,550.15,550.48,545.82,546.98,10045.0
2021-02-25 11:30:00,546.82,546.82,543.11,543.97,11063.0,546.82,546.82,543.11,543.97,11063.0
2021-02-25 11:40:00,544.33,544.34,541.18,541.19,23204.0,544.33,544.34,541.18,541.19,23204.0
2021-02-25 11:50:00,541.0,543.0,540.51,540.68,10823.0,541.0,543.0,540.51,540.68,10823.0
2021-02-25 12:00:00,540.49,540.98,539.02,540.46,19024.0,540.49,540.98,539.02,540.46,19024.0
2021-02-25 12:10:00,540.46,541.24,538.7,539.87,19768.0,540.46,541.24,538.7,539.87,19768.0
2021-02-25 12:20:00,539.87,539.91,537.38,537.44,20954.0,539.87,539.91,537.38,537.44,20954.0
2021-02-25 12:30:00,537.21,537.56,536.19,537.02,27215.0,537.21,537.56,536.19,537.02,27215.0
2021-02-25 12:40:00,537.2,537.26,532.88,533.03,39739.0,537.2,537.26,532.88,533.03,39739.0
2021-02-25 12:50:00,532.87,534.01,528.26,529.18,58047.0,532.87,534.01,528.26,529.18,58047.0
2021-02-25 13:00:00,528.78,531.57,526.89,531.57,51247.0,528.78,531.57,526.89,531.57,51247.0
2021-02-25 13:10:00,530.89,532.27,529.97,531.77,35467.0,530.89,532.27,529.97,531.77,35467.0
2021-02-25 13:20:00,531.99,533.46,530.1,531.75,25938.0,531.99,533.46,530.1,531.75,25938.0
2021-02-25 13:30:00,531.17,531.35,527.81,530.11,17814.0,531.17,531.35,527.81,530.11,17814.0
2021-02-25 13:40:00,530.13,531.75,528.63,531.45,18553.0,530.13,531.75,528.63,531.45,18553.0
2021-02-25 13:50:00,531.66,531.66,528.47,530.3,12811.0,531.66,531.66,528.47,530.3,12811.0
2021-02-25 14:00:00,530.25,534.12,529.7,534.12,8147.0,530.25,534.12,529.7,534.12,8147.0
2021-02-25 14:10:00,534.13,535.94,533.9,535.92,10095.0,534.13,535.94,533.9,535.92,10095.0
2021-02-25 14:20:00,536.01,536.09,534.76,535.45,12721.0,536.01,536.09,534.76,535.45,12721.0
2021-02-25 14:30:00,535.21,535.21,531.94,532.28,12036.0,535.21,535.21,531.94,532.28,12036.0
2021-02-25 14:40:00,532.6,533.11,531.51,532.43,10124.0,532.6,533.11,531.51,532.43,10124.0
2021-02-25 14:50:00,532.68,532.9,530.8,531.13,9376.0,532.68,532.9,530.8,531.13,9376.0
2021-02-25 15:00:00,530.76,532.03,529.89,530.94,20272.0,530.76,532.03,529.89,530.94,20272.0
2021-02-25 15:10:00,530.12,532.25,530.12,530.91,22897.0,530.12,532.25,530.12,530.91,22897.0
2021-02-25 15:20:00,530.96,531.94,529.89,531.24,33399.0,530.96,531.94,529.89,531.24,33399.0
2021-02-25 15:30:00,531.24,532.22,527.53,528.77,67141.0,531.24,532.22,527.53,528.77,67141.0
2021-02-25 15:40:00,528.77,530.93,527.62,528.97,109522.0,528.77,530.93,527.62,528.97,109522.0
2021-02-25 15:50:00,529.6,530.06,527.02,528.74,166527.0,529.6,530.06,527.02,528.74,166527.0
2021-02-26 09:30:00,532.5,534.49,530.0,531.61,123796.0,532.5,534.49,530.0,531.61,123796.0
2021-02-26 09:40:00,532.24,534.15,529.85,529.85,43229.0,532.24,534.15,529.85,529.85,43229.0
2021-02-26 09:50:00,529.97,531.76,522.52,526.57,31354.0,529.97,531.76,522.52,526.57,31354.0
2021-02-26 10:00:00,526.16,527.71,523.11,524.44,44534.0,526.16,527.71,523.11,524.44,44534.0
2021-02-26 10:10:00,524.04,525.34,521.95,523.78,22812.0,524.04,525.34,521.95,523.78,22812.0
2021-02-26 10:20:00,524.5,527.17,521.15,521.15,26339.0,524.5,527.17,521.15,521.15,26339.0
2021-02-26 10:30:00,521.19,525.53,521.19,523.71,31566.0,521.19,525.53,521.19,523.71,31566.0
2021-02-26 10:40:00,524.45,530.29,522.57,529.99,47902.0,524.45,530.29,522.57,529.99,47902.0
2021-02-26 10:50:00,529.89,532.93,528.75,532.6,27896.0,529.89,532.93,528.75,532.6,27896.0
2021-02-26 11:00:00,532.6,534.81,532.2,533.28,25873.0,532.6,534.81,532.2,533.28,25873.0
2021-02-26 11:10:00,533.46,534.05,531.26,531.63,10830.0,533.46,534.05,531.26,531.63,10830.0
2021-02-26 11:20:00,531.77,533.3,531.06,532.31,9648.0,531.77,533.3,531.06,532.31,9648.0
2021-02-26 11:30:00,532.45,537.68,532.45,536.3,36290.0,532.45,537.68,532.45,536.3,36290.0
2021-02-26 11:40:00,536.56,537.16,535.44,536.94,16543.0,536.56,537.16,535.44,536.94,16543.0
2021-02-26 11:50:00,536.68,539.04,536.51,539.03,23972.0,536.68,539.04,536.51,539.03,23972.0
2021-02-26 12:00:00,538.62,539.04,535.01,536.93,10474.0,538.62,539.04,535.01,536.93,10474.0
2021-02-26 12:10:00,537.71,538.75,536.86,538.74,6969.0,537.71,538.75,536.86,538.74,6969.0
2021-02-26 12:20:00,538.51,539.35,537.1,537.65,8652.0,538.51,539.35,537.1,537.65,8652.0
2021-02-26 12:30:00,538.02,538.37,535.93,535.94,12329.0,538.02,538.37,535.93,535.94,12329.0
2021-02-26 12:40:00,535.9,537.09,535.31,536.85,9852.0,535.9,537.09,535.31,536.85,9852.0
2021-02-26 12:50:00,536.74,538.0,535.46,535.67,9971.0,536.74,538.0,535.46,535.67,9971.0
2021-02-26 13:00:00,536.36,537.16,534.84,537.06,13568.0,536.36,537.16,534.84,537.06,13568.0
2021-02-26 13:10:00,536.75,537.13,535.69,536.9,8806.0,536.75,537.13,535.69,536.9,8806.0
2021-02-26 13:20:00,537.65,538.56,537.64,537.64,18126.0,537.65,538.56,537.64,537.64,18126.0
2021-02-26 13:30:00,537.46,537.46,534.37,534.67,7346.0,537.46,537.46,534.37,534.67,7346.0
2021-02-26 13:40:00,534.41,536.28,533.12,534.71,6792.0,534.41,536.28,533.12,534.71,6792.0
2021-02-26 13:50:00,534.61,535.48,533.6,534.21,10142.0,534.61,535.48,533.6,534.21,10142.0
2021-02-26 14:00:00,534.49,535.78,533.24,534.81,10602.0,534.49,535.78,533.24,534.81,10602.0
2021-02-26 14:10:00,534.83,536.8,533.86,533.92,9815.0,534.83,536.8,533.86,533.92,9815.0
2021-02-26 14:20:00,534.03,535.95,533.29,535.55,13327.0,534.03,535.95,533.29,535.55,13327.0
2021-02-26 14:30:00,535.89,537.23,535.35,536.7,7906.0,535.89,537.23,535.35,536.7,7906.0
2021-02-26 14:40:00,536.37,538.1,534.87,537.69,10328.0,536.37,538.1,534.87,537.69,10328.0
2021-02-26 14:50:00,537.71,538.03,536.69,536.98,20757.0,537.71,538.03,536.69,536.98,20757.0
2021-02-26 15:00:00,537.65,539.46,537.55,539.37,9851.0,537.65,539.46,537.55,539.37,9851.0
2021-02-26 15:10:00,539.7,540.32,538.73,538.73,13684.0,539.7,540.32,538.73,538.73,13684.0
2021-02-26 15:20:00,538.95,540.32,535.29,535.29,24656.0,538.95,540.32,535.29,535.29,24656.0
2021-02-26 15:30:00,534.74,536.23,534.55,536.05,18040.0,534.74,536.23,534.55,536.05,18040.0
2021-02-26 15:40:00,535.75,538.29,535.46,537.89,32587.0,535.75,538.29,535.46,537.89,32587.0
2021-02-26 15:50:00,537.7,539.0,533.57,533.57,101480.0,537.7,539.0,533.57,533.57,101480.0
2021-03-01 09:30:00,544.82,552.42,544.42,547.29,73960.0,544.82,552.42,544.42,547.29,73960.0
2021-03-01 09:40:00,547.61,548.34,541.78,541.78,26081.0,547.61,548.34,541.78,541.78,26081.0
2021-03-01 09:50:00,541.87,545.88,541.55,544.07,18971.0,541.87,545.88,541.55,544.07,18971.0
2021-03-01 10:00:00,544.81,544.93,540.04,541.93,30580.0,544.81,544.93,540.04,541.93,30580.0
2021-03-01 10:10:00,541.46,546.11,541.08,545.81,23860.0,541.46,546.11,541.08,545.81,23860.0
2021-03-01 10:20:00,545.77,547.79,545.4,546.51,16663.0,545.77,547.79,545.4,546.51,16663.0
2021-03-01 10:30:00,546.23,547.99,545.17,547.99,10016.0,546.23,547.99,545.17,547.99,10016.0
2021-03-01 10:40:00,548.35,548.77,547.05,547.26,13061.0,548.35,548.77,547.05,547.26,13061.0
2021-03-01 10:50:00,547.24,549.45,546.5,547.52,12036.0,547.24,549.45,546.5,547.52,12036.0
2021-03-01 11:00:00,548.25,550.44,547.45,550.16,14705.0,548.25,550.44,547.45,550.16,14705.0
2021-03-01 11:10:00,550.03,552.02,549.92,550.97,23391.0,550.03,552.02,549.92,550.97,23391.0
2021-03-01 11:20:00,551.16,552.42,550.12,550.14,14811.0,551.16,552.42,550.12,550.14,14811.0
2021-03-01 11:30:00,550.49,550.75,548.98,548.98,14714.0,550.49,550.75,548.98,548.98,14714.0
2021-03-01 11:40:00,549.32,552.08,549.18,551.77,8742.0,549.32,552.08,549.18,551.77,8742.0
2021-03-01 11:50:00,552.17,553.09,551.64,551.66,10470.0,552.17,553.09,551.64,551.66,10470.0
2021-03-01 12:00:00,551.88,553.22,551.51,553.22,6465.0,551.88,553.22,551.51,553.22,6465.0
2021-03-01 12:10:00,552.96,552.96,551.1,551.28,9109.0,552.96,552.96,551.1,551.28,9109.0
2021-03-01 12:20:00,551.46,552.21,551.3,551.43,6278.0,551.46,552.21,551.3,551.43,6278.0
2021-03-01 12:30:00,551.67,552.3,551.42,551.66,7087.0,551.67,552.3,551.42,551.66,7087.0
2021-03-01 12:40:00,551.69,552.99,551.53,552.82,7028.0,551.69,552.99,551.53,552.82,7028.0
2021-03-01 12:50:00,552.82,552.82,550.34,551.44,7230.0,552.82,552.82,550.34,551.44,7230.0
2021-03-01 13:00:00,551.8,552.08,550.95,551.05,7362.0,551.8,552.08,550.95,551.05,7362.0
2021-03-01 13:10:00,551.27,551.27,550.01,550.58,11306.0,551.27,551.27,550.01,550.58,11306.0
2021-03-01 13:20:00,550.58,552.49,550.58,552.1,21112.0,550.58,552.49,550.58,552.1,21112.0
2021-03-01 13:30:00,552.25,552.39,550.36,550.92,15812.0,552.25,552.39,550.36,550.92,15812.0
2021-03-01 13:40:00,551.0,552.48,551.0,551.56,8937.0,551.0,552.48,551.0,551.56,8937.0
2021-03-01 13:50:00,551.45,552.17,551.15,551.67,9394.0,551.45,552.17,551.15,551.67,9394.0
2021-03-01 14:00:00,551.91,553.21,551.27,552.33,16299.0,551.91,553.21,551.27,552.33,16299.0
2021-03-01 14:10:00,552.65,553.9,552.65,553.9,7938.0,552.65,553.9,552.65,553.9,7938.0
2021-03-01 14:20:00,553.62,554.17,553.42,554.09,9692.0,553.62,554.17,553.42,554.09,9692.0
2021-03-01 14:30:00,554.12,554.76,553.64,553.64,11027.0,554.12,554.76,553.64,553.64,11027.0
2021-03-01 14:40:00,553.72,555.04,553.72,554.9,12608.0,553.72,555.04,553.72,554.9,12608.0
2021-03-01 14:50:00,554.78,556.28,554.75,555.5,12439.0,554.78,556.28,554.75,555.5,12439.0
2021-03-01 15:00:00,555.71,556.64,554.23,554.65,12529.0,555.71,556.64,554.23,554.65,12529.0
2021-03-01 15:10:00,554.6,556.33,554.6,555.22,12866.0,554.6,556.33,554.6,555.22,12866.0
2021-03-01 15:20:00,555.36,556.02,554.4,555.07,19970.0,555.36,556.02,554.4,555.07,19970.0
2021-03-01 15:30:00,555.16,555.87,554.8,555.13,22744.0,555.16,555.87,554.8,555.13,22744.0
2021-03-01 15:40:00,555.27,556.0,554.98,555.07,24277.0,555.27,556.0,554.98,555.07,24277.0
2021-03-01 15:50:00,554.84,556.55,554.69,555.84,67375.0,554.84,556.55,554.69,555.84,67375.0
2021-03-02 09:30:00,559.56,562.43,554.57,555.19,50695.0,559.56,562.43,554.57,555.19,50695.0
2021-03-02 09:40:00,554.77,554.87,548.31,549.0,17193.0,554.77,554.87,548.31,549.0,17193.0
2021-03-02 09:50:00,550.57,555.2,549.41,554.39,32671.0,550.57,555.2,549.41,554.39,32671.0
2021-03-02 10:00:00,554.0,556.37,552.92,556.37,17684.0,554.0,556.37,552.92,556.37,17684.0
2021-03-02 10:10:00,556.51,556.51,552.0,552.0,16590.0,556.51,556.51,552.0,552.0,16590.0
2021-03-02 10:20:00,552.02,553.46,550.13,550.13,13512.0,552.02,553.46,550.13,550.13,13512.0
2021-03-02 10:30:00,550.33,551.7,550.32,551.05,17120.0,550.33,551.7,550.32,551.05,17120.0
2021-03-02 10:40:00,550.72,551.01,549.89,550.52,10834.0,550.72,551.01,549.89,550.52,10834.0
2021-03-02 10:50:00,551.04,553.01,551.01,552.26,13076.0,551.04,553.01,551.01,552.26,13076.0
2021-03-02 11:00:00,552.49,553.51,550.04,553.51,8231.0,552.49,553.51,550.04,553.51,8231.0
2021-03-02 11:10:00,553.5,553.51,550.62,551.33,9127.0,553.5,553.51,550.62,551.33,9127.0
2021-03-02 11:20:00,551.06,552.78,550.52,552.78,9896.0,551.06,552.78,550.52,552.78,9896.0
2021-03-02 11:30:00,552.95,552.96,550.31,550.63,9526.0,552.95,552.96,550.31,550.63,9526.0
2021-03-02 11:40:00,550.73,551.17,549.2,550.7,10041.0,550.73,551.17,549.2,550.7,10041.0
2021-03-02 11:50:00,550.67,552.9,549.55,552.62,6272.0,550.67,552.9,549.55,552.62,6272.0
2021-03-02 12:00:00,552.44,553.15,551.35,551.89,10350.0,552.44,553.15,551.35,551.89,10350.0
2021-03-02 12:10:00,552.38,552.69,551.0,551.81,6975.0,552.38,552.69,551.0,551.81,6975.0
2021-03-02 12:20:00,551.97,552.28,551.46,551.93,6378.0,551.97,552.28,551.46,551.93,6378.0
2021-03-02 12:30:00,552.13,554.64,551.87,554.52,6758.0,552.13,554.64,551.87,554.52,6758.0
2021-03-02 12:40:00,555.01,555.24,554.34,554.34,6109.0,555.01,555.24,554.34,554.34,6109.0
2021-03-02 12:50:00,554.31,554.51,553.54,554.22,5715.0,554.31,554.51,553.54,554.22,5715.0
2021-03-02 13:00:00,554.12,555.32,554.12,554.9,5471.0,554.12,555.32,554.12,554.9,5471.0
2021-03-02 13:10:00,555.18,555.2,554.31,554.69,6664.0,555.18,555.2,554.31,554.69,6664.0
2021-03-02 13:20:00,554.44,555.93,554.05,555.43,11343.0,554.44,555.93,554.05,555.43,11343.0
2021-03-02 13:30:00,555.87,557.52,555.87,557.14,8532.0,555.87,557.52,555.87,557.14,8532.0
2021-03-02 13:40:00,557.52,557.88,556.46,557.45,7362.0,557.52,557.88,556.46,557.45,7362.0
2021-03-02 13:50:00,557.76,557.76,555.17,555.3,13664.0,557.76,557.76,555.17,555.3,13664.0
2021-03-02 14:00:00,555.3,556.32,555.19,555.2,10402.0,555.3,556.32,555.19,555.2,10402.0
2021-03-02 14:10:00,555.12,555.19,554.38,555.18,5120.0,555.12,555.19,554.38,555.18,5120.0
2021-03-02 14:20:00,554.89,556.14,554.89,555.02,7874.0,554.89,556.14,554.89,555.02,7874.0
2021-03-02 14:30:00,555.05,555.56,554.39,555.33,5506.0,555.05,555.56,554.39,555.33,5506.0
2021-03-02 14:40:00,555.62,555.83,554.7,555.4,5751.0,555.62,555.83,554.7,555.4,5751.0
2021-03-02 14:50:00,555.4,556.75,555.39,556.04,6776.0,555.4,556.75,555.39,556.04,6776.0
2021-03-02 15:00:00,556.22,556.48,555.44,555.5,4791.0,556.22,556.48,555.44,555.5,4791.0
2021-03-02 15:10:00,555.94,556.42,553.44,553.44,8321.0,555.94,556.42,553.44,553.44,8321.0
2021-03-02 15:20:00,553.0,553.7,552.36,552.98,10112.0,553.0,553.7,552.36,552.98,10112.0
2021-03-02 15:30:00,552.88,554.06,552.14,552.85,15209.0,552.88,554.06,552.14,552.85,15209.0
2021-03-02 15:40:00,552.85,553.85,551.04,552.02,29700.0,552.85,553.85,551.04,552.02,29700.0
2021-03-02 15:50:00,552.48,552.48,549.27,549.3,42119.0,552.48,552.48,549.27,549.3,42119.0
2021-03-03 09:30:00,544.29,545.79,540.27,541.46,36843.0,544.29,545.79,540.27,541.46,36843.0
2021-03-03 09:40:00,541.01,541.2,533.6,536.11,30400.0,541.01,541.2,533.6,536.11,30400.0
2021-03-03 09:50:00,536.24,537.17,534.35,536.06,22525.0,536.24,537.17,534.35,536.06,22525.0
2021-03-03 10:00:00,536.06,537.06,534.89,536.86,15879.0,536.06,537.06,534.89,536.86,15879.0
2021-03-03 10:10:00,536.49,536.49,529.19,530.44,19423.0,536.49,536.49,529.19,530.44,19423.0
2021-03-03 10:20:00,530.46,533.9,530.06,532.23,8745.0,530.46,533.9,530.06,532.23,8745.0
2021-03-03 10:30:00,531.99,533.83,530.9,532.24,14842.0,531.99,533.83,530.9,532.24,14842.0
2021-03-03 10:40:00,531.8,534.07,530.33,533.58,17988.0,531.8,534.07,530.33,533.58,17988.0
2021-03-03 10:50:00,533.47,534.99,531.38,534.89,9082.0,533.47,534.99,531.38,534.89,9082.0
2021-03-03 11:00:00,534.9,536.7,534.53,534.67,20422.0,534.9,536.7,534.53,534.67,20422.0
2021-03-03 11:10:00,534.88,536.26,533.62,536.26,17262.0,534.88,536.26,533.62,536.26,17262.0
2021-03-03 11:20:00,536.17,536.98,534.97,536.98,15883.0,536.17,536.98,534.97,536.98,15883.0
2021-03-03 11:30:00,537.37,537.37,535.16,535.16,7882.0,537.37,537.37,535.16,535.16,7882.0
2021-03-03 11:40:00,535.3,535.66,532.85,532.95,9742.0,535.3,535.66,532.85,532.95,9742.0
2021-03-03 11:50:00,532.81,534.26,532.8,533.43,11979.0,532.81,534.26,532.8,533.43,11979.0
2021-03-03 12:00:00,532.94,533.11,531.86,532.14,9840.0,532.94,533.11,531.86,532.14,9840.0
2021-03-03 12:10:00,532.44,533.06,530.84,530.94,9052.0,532.44,533.06,530.84,530.94,9052.0
2021-03-03 12:20:00,530.56,530.84,529.33,530.13,11134.0,530.56,530.84,529.33,530.13,11134.0
2021-03-03 12:30:00,530.13,530.13,527.05,527.94,26090.0,530.13,530.13,527.05,527.94,26090.0
2021-03-03 12:40:00,527.28,529.3,527.16,528.44,18469.0,527.28,529.3,527.16,528.44,18469.0
2021-03-03 12:50:00,528.13,529.05,525.0,525.34,34842.0,528.13,529.05,525.0,525.34,34842.0
2021-03-03 13:00:00,525.34,526.5,523.5,524.18,16893.0,525.34,526.5,523.5,524.18,16893.0
2021-03-03 13:10:00,524.15,525.99,522.78,525.66,23001.0,524.15,525.99,522.78,525.66,23001.0
2021-03-03 13:20:00,525.69,526.14,523.3,523.39,18483.0,525.69,526.14,523.3,523.39,18483.0
2021-03-03 13:30:00,523.42,524.38,522.73,523.03,11760.0,523.42,524.38,522.73,523.03,11760.0
2021-03-03 13:40:00,523.32,523.32,521.21,521.22,27022.0,523.32,523.32,521.21,521.22,27022.0
2021-03-03 13:50:00,521.55,522.52,519.28,520.39,33049.0,521.55,522.52,519.28,520.39,33049.0
2021-03-03 14:00:00,520.38,521.27,518.0,521.26,34528.0,520.38,521.27,518.0,521.26,34528.0
2021-03-03 14:10:00,521.06,521.48,518.47,518.94,22860.0,521.06,521.48,518.47,518.94,22860.0
2021-03-03 14:20:00,518.99,519.88,515.07,515.43,49625.0,518.99,519.88,515.07,515.43,49625.0
2021-03-03 14:30:00,515.45,518.2,514.0,517.77,58389.0,515.45,518.2,514.0,517.77,58389.0
2021-03-03 14:40:00,517.9,518.46,514.34,514.55,27617.0,517.9,518.46,514.34,514.55,27617.0
2021-03-03 14:50:00,514.6,518.71,514.59,517.48,30385.0,514.6,518.71,514.59,517.48,30385.0
2021-03-03 15:00:00,517.2,517.65,515.79,515.92,32994.0,517.2,517.65,515.79,515.92,32994.0
2021-03-03 15:10:00,516.0,517.26,515.18,516.55,38290.0,516.0,517.26,515.18,516.55,38290.0
2021-03-03 15:20:00,516.13,516.45,514.0,515.52,51136.0,516.13,516.45,514.0,515.52,51136.0
2021-03-03 15:30:00,515.62,516.31,514.45,514.8,29718.0,515.62,516.31,514.45,514.8,29718.0
2021-03-03 15:40:00,514.54,516.85,513.67,516.59,44606.0,514.54,516.85,513.67,516.59,44606.0
2021-03-03 15:50:00,516.85,517.54,515.13,515.99,114846.0,516.85,517.54,515.13,515.99,114846.0
2021-03-04 09:30:00,510.94,517.75,498.61,515.24,125286.0,510.94,517.75,498.61,515.24,125286.0
2021-03-04 09:40:00,515.36,515.82,505.46,507.33,26661.0,515.36,515.82,505.46,507.33,26661.0
2021-03-04 09:50:00,507.43,507.79,500.02,501.53,51253.0,507.43,507.79,500.02,501.53,51253.0
2021-03-04 10:00:00,501.15,504.15,495.4,498.72,109896.0,501.15,504.15,495.4,498.72,109896.0
2021-03-04 10:10:00,498.37,499.27,494.25,495.13,62597.0,498.37,499.27,494.25,495.13,62597.0
2021-03-04 10:20:00,494.79,501.44,494.79,499.72,46218.0,494.79,501.44,494.79,499.72,46218.0
2021-03-04 10:30:00,499.56,502.95,498.83,501.55,44111.0,499.56,502.95,498.83,501.55,44111.0
2021-03-04 10:40:00,501.78,506.53,501.57,504.93,53069.0,501.78,506.53,501.57,504.93,53069.0
2021-03-04 10:50:00,504.93,508.41,501.62,506.61,35719.0,504.93,508.41,501.62,506.61,35719.0
2021-03-04 11:00:00,507.17,509.0,505.05,505.15,18369.0,507.17,509.0,505.05,505.15,18369.0
2021-03-04 11:10:00,505.45,506.89,503.12,505.41,31819.0,505.45,506.89,503.12,505.41,31819.0
2021-03-04 11:20:00,506.14,507.15,504.5,505.39,12234.0,506.14,507.15,504.5,505.39,12234.0
2021-03-04 11:30:00,506.07,508.61,504.94,508.61,22360.0,506.07,508.61,504.94,508.61,22360.0
2021-03-04 11:40:00,508.42,510.25,507.83,510.21,22224.0,508.42,510.25,507.83,510.21,22224.0
2021-03-04 11:50:00,510.01,511.36,506.67,506.97,121580.0,510.01,511.36,506.67,506.97,121580.0
2021-03-04 12:00:00,507.43,508.99,506.08,508.3,17183.0,507.43,508.99,506.08,508.3,17183.0
2021-03-04 12:10:00,508.14,508.83,504.96,507.24,18548.0,508.14,508.83,504.96,507.24,18548.0
2021-03-04 12:20:00,507.55,507.68,500.35,502.21,16091.0,507.55,507.68,500.35,502.21,16091.0
2021-03-04 12:30:00,501.45,502.24,497.8,500.59,22364.0,501.45,502.24,497.8,500.59,22364.0
2021-03-04 12:40:00,501.06,501.66,496.58,496.76,15870.0,501.06,501.66,496.58,496.76,15870.0
2021-03-04 12:50:00,497.15,497.27,492.99,494.87,31249.0,497.15,497.27,492.99,494.87,31249.0
2021-03-04 13:00:00,494.88,498.03,494.37,496.51,22871.0,494.88,498.03,494.37,496.51,22871.0
2021-03-04 13:10:00,495.9,496.04,491.68,494.55,29172.0,495.9,496.04,491.68,494.55,29172.0
2021-03-04 13:20:00,493.64,494.49,490.48,494.35,24232.0,493.64,494.49,490.48,494.35,24232.0
2021-03-04 13:30:00,493.97,493.97,488.86,490.18,44429.0,493.97,493.97,488.86,490.18,44429.0
2021-03-04 13:40:00,490.16,491.29,487.42,488.37,26534.0,490.16,491.29,487.42,488.37,26534.0
2021-03-04 13:50:00,488.38,488.44,485.24,485.32,41409.0,488.38,488.44,485.24,485.32,41409.0
2021-03-04 14:00:00,485.0,489.86,484.9,489.72,31958.0,485.0,489.86,484.9,489.72,31958.0
2021-03-04 14:10:00,489.48,489.62,485.78,487.13,23521.0,489.48,489.62,485.78,487.13,23521.0
2021-03-04 14:20:00,487.8,493.19,487.4,492.42,24015.0,487.8,493.19,487.4,492.42,24015.0
2021-03-04 14:30:00,492.36,492.86,489.62,490.28,30643.0,492.36,492.86,489.62,490.28,30643.0
2021-03-04 14:40:00,489.95,492.7,489.3,491.88,50262.0,489.95,492.7,489.3,491.88,50262.0
2021-03-04 14:50:00,491.65,492.63,488.8,492.01,48187.0,491.65,492.63,488.8,492.01,48187.0
2021-03-04 15:00:00,492.29,492.99,488.41,489.02,24804.0,492.29,492.99,488.41,489.02,24804.0
2021-03-04 15:10:00,488.73,489.27,487.17,487.89,28814.0,488.73,489.27,487.17,487.89,28814.0
2021-03-04 15:20:00,487.71,490.18,486.62,488.84,40175.0,487.71,490.18,486.62,488.84,40175.0
2021-03-04 15:30:00,489.04,492.0,488.22,489.42,66061.0,489.04,492.0,488.22,489.42,66061.0
2021-03-04 15:40:00,489.18,491.07,488.0,489.08,73352.0,489.18,491.07,488.0,489.08,73352.0
2021-03-04 15:50:00,489.17,490.63,488.12,490.63,110247.0,489.17,490.63,488.12,490.63,110247.0
2021-03-05 09:30:00,496.24,496.24,485.64,485.64,86879.0,496.24,496.24,485.64,485.64,86879.0
2021-03-05 09:40:00,486.7,489.46,480.78,480.78,95041.0,486.7,489.46,480.78,480.78,95041.0
2021-03-05 09:50:00,480.92,483.42,477.04,480.12,81696.0,480.92,483.42,477.04,480.12,81696.0
2021-03-05 10:00:00,480.2,481.63,476.0,479.26,69134.0,480.2,481.63,476.0,479.26,69134.0
2021-03-05 10:10:00,478.88,480.25,475.07,477.09,62218.0,478.88,480.25,475.07,477.09,62218.0
2021-03-05 10:20:00,476.73,478.71,475.59,475.68,73724.0,476.73,478.71,475.59,475.68,73724.0
2021-03-05 10:30:00,475.28,476.99,471.53,473.52,56929.0,475.28,476.99,471.53,473.52,56929.0
2021-03-05 10:40:00,473.48,474.68,470.65,470.8,43585.0,473.48,474.68,470.65,470.8,43585.0
2021-03-05 10:50:00,470.87,473.35,468.89,470.47,39467.0,470.87,473.35,468.89,470.47,39467.0
2021-03-05 11:00:00,470.86,472.72,469.01,470.44,41502.0,470.86,472.72,469.01,470.44,41502.0
2021-03-05 11:10:00,470.73,471.46,469.08,470.0,100490.0,470.73,471.46,469.08,470.0,100490.0
2021-03-05 11:20:00,470.0,471.33,467.15,467.86,60442.0,470.0,471.33,467.15,467.86,60442.0
2021-03-05 11:30:00,468.85,474.63,468.51,474.27,57102.0,468.85,474.63,468.51,474.27,57102.0
2021-03-05 11:40:00,474.11,475.08,472.0,472.34,35575.0,474.11,475.08,472.0,472.34,35575.0
2021-03-05 11:50:00,471.88,475.0,469.69,475.0,31735.0,471.88,475.0,469.69,475.0,31735.0
2021-03-05 12:00:00,475.16,477.49,474.43,474.85,27586.0,475.16,477.49,474.43,474.85,27586.0
2021-03-05 12:10:00,475.16,481.58,475.16,481.54,32801.0,475.16,481.58,475.16,481.54,32801.0
2021-03-05 12:20:00,481.16,484.1,480.44,484.1,41862.0,481.16,484.1,480.44,484.1,41862.0
2021-03-05 12:30:00,483.85,486.07,482.91,485.7,31656.0,483.85,486.07,482.91,485.7,31656.0
2021-03-05 12:40:00,485.44,488.14,484.55,487.57,27665.0,485.44,488.14,484.55,487.57,27665.0
2021-03-05 12:50:00,487.49,488.0,483.35,484.26,45422.0,487.49,488.0,483.35,484.26,45422.0
2021-03-05 13:00:00,484.03,485.07,481.58,484.16,50532.0,484.03,485.07,481.58,484.16,50532.0
2021-03-05 13:10:00,483.93,487.69,483.32,487.41,21739.0,483.93,487.69,483.32,487.41,21739.0
2021-03-05 13:20:00,487.32,489.99,486.68,489.28,22055.0,487.32,489.99,486.68,489.28,22055.0
2021-03-05 13:30:00,489.03,489.53,486.2,488.34,52897.0,489.03,489.53,486.2,488.34,52897.0
2021-03-05 13:40:00,488.31,489.33,486.78,488.12,31705.0,488.31,489.33,486.78,488.12,31705.0
2021-03-05 13:50:00,488.15,488.88,485.4,488.05,31343.0,488.15,488.88,485.4,488.05,31343.0
2021-03-05 14:00:00,488.26,488.58,484.16,485.67,18706.0,488.26,488.58,484.16,485.67,18706.0
2021-03-05 14:10:00,485.68,485.95,482.4,482.92,18394.0,485.68,485.95,482.4,482.92,18394.0
2021-03-05 14:20:00,482.93,486.34,482.4,486.15,20310.0,482.93,486.34,482.4,486.15,20310.0
2021-03-05 14:30:00,486.2,488.26,486.01,487.03,31067.0,486.2,488.26,486.01,487.03,31067.0
2021-03-05 14:40:00,487.2,487.66,484.84,485.55,24926.0,487.2,487.66,484.84,485.55,24926.0
2021-03-05 14:50:00,485.33,487.34,484.86,487.0,25726.0,485.33,487.34,484.86,487.0,25726.0
2021-03-05 15:00:00,487.49,488.24,485.2,485.76,24661.0,487.49,488.24,485.2,485.76,24661.0
2021-03-05 15:10:00,485.64,485.67,483.41,484.88,36885.0,485.64,485.67,483.41,484.88,36885.0
2021-03-05 15:20:00,484.74,486.49,484.1,484.78,65498.0,484.74,486.49,484.1,484.78,65498.0
2021-03-05 15:30:00,484.91,487.16,483.74,487.16,68668.0,484.91,487.16,483.74,487.16,68668.0
2021-03-05 15:40:00,486.72,487.24,483.49,487.21,84116.0,486.72,487.24,483.49,487.21,84116.0
2021-03-05 15:50:00,487.21,488.88,485.2,486.96,224350.0,487.21,488.88,485.2,486.96,224350.0
2021-03-08 09:30:00,490.78,497.26,480.03,485.7,92016.0,490.78,497.26,480.03,485.7,92016.0
2021-03-08 09:40:00,485.1,488.48,484.8,486.03,45851.0,485.1,488.48,484.8,486.03,45851.0
2021-03-08 09:50:00,485.91,487.5,481.26,483.52,33360.0,485.91,487.5,481.26,483.52,33360.0
2021-03-08 10:00:00,484.11,484.96,480.32,483.77,31048.0,484.11,484.96,480.32,483.77,31048.0
2021-03-08 10:10:00,484.0,484.47,481.69,484.08,44838.0,484.0,484.47,481.69,484.08,44838.0
2021-03-08 10:20:00,484.31,487.4,482.95,487.0,15266.0,484.31,487.4,482.95,487.0,15266.0
2021-03-08 10:30:00,487.12,490.33,486.24,486.8,23541.0,487.12,490.33,486.24,486.8,23541.0
2021-03-08 10:40:00,486.48,491.42,486.48,489.12,14405.0,486.48,491.42,486.48,489.12,14405.0
2021-03-08 10:50:00,488.88,488.88,485.33,485.83,19668.0,488.88,488.88,485.33,485.83,19668.0
2021-03-08 11:00:00,486.27,488.42,486.27,486.51,9972.0,486.27,488.42,486.27,486.51,9972.0
2021-03-08 11:10:00,486.37,486.37,484.41,486.02,14990.0,486.37,486.37,484.41,486.02,14990.0
2021-03-08 11:20:00,486.69,488.21,486.19,487.38,30588.0,486.69,488.21,486.19,487.38,30588.0
2021-03-08 11:30:00,487.6,487.6,484.83,485.82,25375.0,487.6,487.6,484.83,485.82,25375.0
2021-03-08 11:40:00,485.81,486.43,483.26,484.05,13697.0,485.81,486.43,483.26,484.05,13697.0
2021-03-08 11:50:00,484.14,484.27,482.16,482.69,17358.0,484.14,484.27,482.16,482.69,17358.0
2021-03-08 12:00:00,482.36,482.91,480.21,480.69,12555.0,482.36,482.91,480.21,480.69,12555.0
2021-03-08 12:10:00,480.78,481.06,478.75,478.93,28422.0,480.78,481.06,478.75,478.93,28422.0
2021-03-08 12:20:00,478.97,481.56,478.93,481.15,21810.0,478.97,481.56,478.93,481.15,21810.0
2021-03-08 12:30:00,480.98,482.38,480.47,480.73,12734.0,480.98,482.38,480.47,480.73,12734.0
2021-03-08 12:40:00,480.88,482.22,480.45,482.0,25470.0,480.88,482.22,480.45,482.0,25470.0
2021-03-08 12:50:00,482.73,483.26,479.33,479.33,16558.0,482.73,483.26,479.33,479.33,16558.0
2021-03-08 13:00:00,479.47,481.44,479.25,479.75,15632.0,479.47,481.44,479.25,479.75,15632.0
2021-03-08 13:10:00,479.68,482.77,479.16,481.82,18263.0,479.68,482.77,479.16,481.82,18263.0
2021-03-08 13:20:00,481.91,482.18,480.79,481.37,11102.0,481.91,482.18,480.79,481.37,11102.0
2021-03-08 13:30:00,480.88,480.88,478.76,478.76,12004.0,480.88,480.88,478.76,478.76,12004.0
2021-03-08 13:40:00,478.61,478.92,474.65,475.04,25637.0,478.61,478.92,474.65,475.04,25637.0
2021-03-08 13:50:00,475.03,475.31,471.2,471.2,39273.0,475.03,475.31,471.2,471.2,39273.0
2021-03-08 14:00:00,471.2,473.26,470.56,471.97,70262.0,471.2,473.26,470.56,471.97,70262.0
2021-03-08 14:10:00,471.72,474.83,471.72,472.5,34839.0,471.72,474.83,471.72,472.5,34839.0
2021-03-08 14:20:00,472.87,473.85,471.81,473.21,27165.0,472.87,473.85,471.81,473.21,27165.0
2021-03-08 14:30:00,473.21,474.69,471.2,471.2,26137.0,473.21,474.69,471.2,471.2,26137.0
2021-03-08 14:40:00,471.77,471.77,469.19,470.05,29244.0,471.77,471.77,469.19,470.05,29244.0
2021-03-08 14:50:00,470.12,470.52,469.13,469.3,30074.0,470.12,470.52,469.13,469.3,30074.0
2021-03-08 15:00:00,469.37,469.5,465.89,465.99,37160.0,469.37,469.5,465.89,465.99,37160.0
2021-03-08 15:10:00,466.19,466.69,464.05,464.21,49873.0,466.19,466.69,464.05,464.21,49873.0
2021-03-08 15:20:00,464.36,465.4,463.0,463.0,55902.0,464.36,465.4,463.0,463.0,55902.0
2021-03-08 15:30:00,462.97,467.71,462.5,466.96,35944.0,462.97,467.71,462.5,466.96,35944.0
2021-03-08 15:40:00,466.95,467.7,464.3,465.27,33141.0,466.95,467.7,464.3,465.27,33141.0
2021-03-08 15:50:00,466.15,466.81,463.82,464.05,92840.0,466.15,466.81,463.82,464.05,92840.0
2021-03-09 09:30:00,480.71,486.72,479.62,482.06,95311.0,480.71,486.72,479.62,482.06,95311.0
2021-03-09 09:40:00,481.9,483.88,478.78,483.03,37686.0,481.9,483.88,478.78,483.03,37686.0
2021-03-09 09:50:00,483.24,489.09,481.77,486.43,28657.0,483.24,489.09,481.77,486.43,28657.0
2021-03-09 10:00:00,486.44,490.45,486.06,489.04,51463.0,486.44,490.45,486.06,489.04,51463.0
2021-03-09 10:10:00,489.56,490.1,488.37,488.46,41406.0,489.56,490.1,488.37,488.46,41406.0
2021-03-09 10:20:00,488.6,490.88,488.31,490.06,24240.0,488.6,490.88,488.31,490.06,24240.0
2021-03-09 10:30:00,489.5,489.69,486.42,487.58,17497.0,489.5,489.69,486.42,487.58,17497.0
2021-03-09 10:40:00,487.44,488.55,482.24,482.29,31465.0,487.44,488.55,482.24,482.29,31465.0
2021-03-09 10:50:00,482.37,486.86,482.32,485.13,35323.0,482.37,486.86,482.32,485.13,35323.0
2021-03-09 11:00:00,485.18,487.2,484.5,486.02,31904.0,485.18,487.2,484.5,486.02,31904.0
2021-03-09 11:10:00,485.65,487.93,484.74,487.75,60216.0,485.65,487.93,484.74,487.75,60216.0
2021-03-09 11:20:00,488.02,488.22,487.08,487.58,16904.0,488.02,488.22,487.08,487.58,16904.0
2021-03-09 11:30:00,487.67,488.96,487.29,487.33,25359.0,487.67,488.96,487.29,487.33,25359.0
2021-03-09 11:40:00,487.56,487.56,485.05,485.77,19769.0,487.56,487.56,485.05,485.77,19769.0
2021-03-09 11:50:00,485.79,486.6,484.77,485.54,18829.0,485.79,486.6,484.77,485.54,18829.0
2021-03-09 12:00:00,486.17,487.15,485.33,486.87,50794.0,486.17,487.15,485.33,486.87,50794.0
2021-03-09 12:10:00,487.08,487.39,486.37,486.37,11334.0,487.08,487.39,486.37,486.37,11334.0
2021-03-09 12:20:00,486.33,486.79,485.85,486.11,13260.0,486.33,486.79,485.85,486.11,13260.0
2021-03-09 12:30:00,486.26,487.09,486.25,487.09,10835.0,486.26,487.09,486.25,487.09,10835.0
2021-03-09 12:40:00,487.01,489.42,486.89,489.12,24259.0,487.01,489.42,486.89,489.12,24259.0
2021-03-09 12:50:00,489.35,489.5,487.34,488.09,22533.0,489.35,489.5,487.34,488.09,22533.0
2021-03-09 13:00:00,488.3,489.62,488.3,489.0,23459.0,488.3,489.62,488.3,489.0,23459.0
2021-03-09 13:10:00,489.28,489.29,487.79,488.73,23751.0,489.28,489.29,487.79,488.73,23751.0
2021-03-09 13:20:00,488.79,489.65,487.98,488.59,49732.0,488.79,489.65,487.98,488.59,49732.0
2021-03-09 13:30:00,488.68,489.55,487.71,487.84,15344.0,488.68,489.55,487.71,487.84,15344.0
2021-03-09 13:40:00,487.9,488.47,487.43,488.47,14189.0,487.9,488.47,487.43,488.47,14189.0
2021-03-09 13:50:00,488.47,489.07,487.82,487.86,18489.0,488.47,489.07,487.82,487.86,18489.0
2021-03-09 14:00:00,488.16,488.69,487.38,487.91,14849.0,488.16,488.69,487.38,487.91,14849.0
2021-03-09 14:10:00,487.93,488.69,487.59,487.72,21620.0,487.93,488.69,487.59,487.72,21620.0
2021-03-09 14:20:00,487.86,490.32,487.72,489.97,25052.0,487.86,490.32,487.72,489.97,25052.0
2021-03-09 14:30:00,490.05,490.59,489.01,490.01,31170.0,490.05,490.59,489.01,490.01,31170.0
2021-03-09 14:40:00,490.31,492.88,490.27,492.1,25024.0,490.31,492.88,490.27,492.1,25024.0
2021-03-09 14:50:00,491.99,492.54,490.92,491.33,25837.0,491.99,492.54,490.92,491.33,25837.0
2021-03-09 15:00:00,491.4,493.02,491.22,492.29,24071.0,491.4,493.02,491.22,492.29,24071.0
2021-03-09 15:10:00,492.58,492.88,492.06,492.46,31426.0,492.58,492.88,492.06,492.46,31426.0
2021-03-09 15:20:00,492.54,493.54,492.04,492.1,36551.0,492.54,493.54,492.04,492.1,36551.0
2021-03-09 15:30:00,492.19,493.56,491.96,493.39,44295.0,492.19,493.56,491.96,493.39,44295.0
2021-03-09 15:40:00,493.45,493.45,490.35,491.33,62476.0,493.45,493.45,490.35,491.33,62476.0
2021-03-09 15:50:00,491.06,492.25,488.69,488.95,132411.0,491.06,492.25,488.69,488.95,132411.0
2021-03-10 09:30:00,497.11,499.0,487.36,489.49,101768.0,497.11,499.0,487.36,489.49,101768.0
2021-03-10 09:40:00,489.09,492.52,488.28,491.02,40800.0,489.09,492.52,488.28,491.02,40800.0
2021-03-10 09:50:00,492.14,495.16,491.73,492.23,42357.0,492.14,495.16,491.73,492.23,42357.0
2021-03-10 10:00:00,493.42,498.9,492.3,496.5,22594.0,493.42,498.9,492.3,496.5,22594.0
2021-03-10 10:10:00,495.84,497.98,494.1,494.2,17648.0,495.84,497.98,494.1,494.2,17648.0
2021-03-10 10:20:00,494.09,494.15,485.89,486.26,42291.0,494.09,494.15,485.89,486.26,42291.0
2021-03-10 10:30:00,487.19,490.52,486.46,486.47,24103.0,487.19,490.52,486.46,486.47,24103.0
2021-03-10 10:40:00,486.81,490.18,486.2,489.32,22365.0,486.81,490.18,486.2,489.32,22365.0
2021-03-10 10:50:00,488.9,488.9,484.24,488.49,20164.0,488.9,488.9,484.24,488.49,20164.0
2021-03-10 11:00:00,488.74,489.85,487.44,488.04,19203.0,488.74,489.85,487.44,488.04,19203.0
2021-03-10 11:10:00,487.67,489.67,487.34,488.48,14897.0,487.67,489.67,487.34,488.48,14897.0
2021-03-10 11:20:00,488.89,490.22,486.96,489.87,8572.0,488.89,490.22,486.96,489.87,8572.0
2021-03-10 11:30:00,489.87,491.36,488.02,488.79,17044.0,489.87,491.36,488.02,488.79,17044.0
2021-03-10 11:40:00,488.58,489.59,486.94,487.77,13816.0,488.58,489.59,486.94,487.77,13816.0
2021-03-10 11:50:00,487.74,489.78,486.97,488.66,18638.0,487.74,489.78,486.97,488.66,18638.0
2021-03-10 12:00:00,488.84,488.84,486.46,486.95,11401.0,488.84,488.84,486.46,486.95,11401.0
2021-03-10 12:10:00,486.66,488.11,486.63,486.83,12869.0,486.66,488.11,486.63,486.83,12869.0
2021-03-10 12:20:00,486.72,487.17,483.88,484.35,17114.0,486.72,487.17,483.88,484.35,17114.0
2021-03-10 12:30:00,484.57,485.02,480.82,480.99,29115.0,484.57,485.02,480.82,480.99,29115.0
2021-03-10 12:40:00,481.1,483.88,481.1,482.81,40882.0,481.1,483.88,481.1,482.81,40882.0
2021-03-10 12:50:00,482.6,483.83,481.48,482.77,30838.0,482.6,483.83,481.48,482.77,30838.0
2021-03-10 13:00:00,482.93,483.18,479.39,483.01,38371.0,482.93,483.18,479.39,483.01,38371.0
2021-03-10 13:10:00,483.05,484.49,481.5,482.61,19471.0,483.05,484.49,481.5,482.61,19471.0
2021-03-10 13:20:00,482.24,482.76,480.91,482.25,10645.0,482.24,482.76,480.91,482.25,10645.0
2021-03-10 13:30:00,482.68,483.23,479.49,479.95,19244.0,482.68,483.23,479.49,479.95,19244.0
2021-03-10 13:40:00,480.27,481.63,477.76,478.64,13762.0,480.27,481.63,477.76,478.64,13762.0
2021-03-10 13:50:00,479.15,479.85,478.24,478.27,15033.0,479.15,479.85,478.24,478.27,15033.0
2021-03-10 14:00:00,478.0,479.67,477.53,478.16,37177.0,478.0,479.67,477.53,478.16,37177.0
2021-03-10 14:10:00,478.52,479.6,478.51,479.23,21062.0,478.52,479.6,478.51,479.23,21062.0
2021-03-10 14:20:00,479.37,479.37,476.56,477.01,28154.0,479.37,479.37,476.56,477.01,28154.0
2021-03-10 14:30:00,477.33,477.75,476.22,476.27,39945.0,477.33,477.75,476.22,476.27,39945.0
2021-03-10 14:40:00,476.37,480.0,475.94,479.69,51345.0,476.37,480.0,475.94,479.69,51345.0
2021-03-10 14:50:00,479.58,479.59,477.8,477.8,32177.0,479.58,479.59,477.8,477.8,32177.0
2021-03-10 15:00:00,478.1,478.94,477.05,478.49,26607.0,478.1,478.94,477.05,478.49,26607.0
2021-03-10 15:10:00,478.41,478.62,477.15,477.99,27605.0,478.41,478.62,477.15,477.99,27605.0
2021-03-10 15:20:00,478.02,478.4,476.3,476.3,33776.0,478.02,478.4,476.3,476.3,33776.0
2021-03-10 15:30:00,476.48,476.89,475.45,475.82,37317.0,476.48,476.89,475.45,475.82,37317.0
2021-03-10 15:40:00,475.93,476.56,475.51,476.09,60623.0,475.93,476.56,475.51,476.09,60623.0
2021-03-10 15:50:00,476.0,476.16,473.96,473.99,178646.0,476.0,476.16,473.96,473.99,178646.0
2021-03-11 09:30:00,494.49,497.47,490.22,495.52,105214.0,494.49,497.47,490.22,495.52,105214.0
2021-03-11 09:40:00,495.02,497.05,491.16,494.99,39708.0,495.02,497.05,491.16,494.99,39708.0
2021-03-11 09:50:00,495.39,496.9,494.6,496.26,17795.0,495.39,496.9,494.6,496.26,17795.0
2021-03-11 10:00:00,496.95,500.93,496.94,497.42,48399.0,496.95,500.93,496.94,497.42,48399.0
2021-03-11 10:10:00,498.05,500.46,495.84,497.24,29717.0,498.05,500.46,495.84,497.24,29717.0
2021-03-11 10:20:00,496.95,500.03,496.25,498.18,24372.0,496.95,500.03,496.25,498.18,24372.0
2021-03-11 10:30:00,497.99,501.39,497.99,499.57,57108.0,497.99,501.39,497.99,499.57,57108.0
2021-03-11 10:40:00,499.66,500.35,498.37,499.69,24028.0,499.66,500.35,498.37,499.69,24028.0
2021-03-11 10:50:00,499.96,500.24,497.01,499.49,36426.0,499.96,500.24,497.01,499.49,36426.0
2021-03-11 11:00:00,499.31,500.42,499.12,499.65,21091.0,499.31,500.42,499.12,499.65,21091.0
2021-03-11 11:10:00,499.38,501.99,499.38,501.65,33755.0,499.38,501.99,499.38,501.65,33755.0
2021-03-11 11:20:00,501.69,503.78,501.68,503.42,29975.0,501.69,503.78,501.68,503.42,29975.0
2021-03-11 11:30:00,503.64,507.15,502.68,506.98,77890.0,503.64,507.15,502.68,506.98,77890.0
2021-03-11 11:40:00,507.0,508.15,506.81,507.84,34771.0,507.0,508.15,506.81,507.84,34771.0
2021-03-11 11:50:00,507.98,509.27,507.24,508.44,97366.0,507.98,509.27,507.24,508.44,97366.0
2021-03-11 12:00:00,508.51,509.77,506.94,509.55,52665.0,508.51,509.77,506.94,509.55,52665.0
2021-03-11 12:10:00,509.67,511.71,509.23,510.4,41218.0,509.67,511.71,509.23,510.4,41218.0
2021-03-11 12:20:00,510.22,510.52,506.44,508.18,23604.0,510.22,510.52,506.44,508.18,23604.0
2021-03-11 12:30:00,508.34,508.63,505.0,505.61,33789.0,508.34,508.63,505.0,505.61,33789.0
2021-03-11 12:40:00,505.69,507.78,505.51,506.85,20822.0,505.69,507.78,505.51,506.85,20822.0
2021-03-11 12:50:00,506.97,507.61,506.0,507.11,10666.0,506.97,507.61,506.0,507.11,10666.0
2021-03-11 13:00:00,506.55,508.48,506.2,507.66,23698.0,506.55,508.48,506.2,507.66,23698.0
2021-03-11 13:10:00,507.66,508.35,507.42,507.8,13187.0,507.66,508.35,507.42,507.8,13187.0
2021-03-11 13:20:00,507.96,507.96,506.22,506.23,7356.0,507.96,507.96,506.22,506.23,7356.0
2021-03-11 13:30:00,506.49,507.0,504.59,505.2,11935.0,506.49,507.0,504.59,505.2,11935.0
2021-03-11 13:40:00,505.43,505.71,503.96,504.13,15404.0,505.43,505.71,503.96,504.13,15404.0
2021-03-11 13:50:00,504.03,505.19,503.39,503.61,15710.0,504.03,505.19,503.39,503.61,15710.0
2021-03-11 14:00:00,503.79,506.34,503.69,505.99,12660.0,503.79,506.34,503.69,505.99,12660.0
2021-03-11 14:10:00,505.98,507.91,505.32,506.68,44711.0,505.98,507.91,505.32,506.68,44711.0
2021-03-11 14:20:00,506.42,506.55,504.98,505.36,11962.0,506.42,506.55,504.98,505.36,11962.0
2021-03-11 14:30:00,505.67,506.18,504.51,504.52,13130.0,505.67,506.18,504.51,504.52,13130.0
2021-03-11 14:40:00,504.55,505.97,504.48,504.68,13860.0,504.55,505.97,504.48,504.68,13860.0
2021-03-11 14:50:00,504.64,504.88,503.93,504.64,8607.0,504.64,504.88,503.93,504.64,8607.0
2021-03-11 15:00:00,504.71,505.54,504.27,505.54,12516.0,504.71,505.54,504.27,505.54,12516.0
2021-03-11 15:10:00,505.26,506.06,504.79,505.88,14346.0,505.26,506.06,504.79,505.88,14346.0
2021-03-11 15:20:00,505.56,506.59,505.14,506.59,11984.0,505.56,506.59,505.14,506.59,11984.0
2021-03-11 15:30:00,506.71,506.71,504.5,505.69,21557.0,506.71,506.71,504.5,505.69,21557.0
2021-03-11 15:40:00,505.51,505.79,504.1,504.1,29139.0,505.51,505.79,504.1,504.1,29139.0
2021-03-11 15:50:00,503.94,504.48,502.5,502.86,84132.0,503.94,504.48,502.5,502.86,84132.0
2021-03-12 09:30:00,489.0,494.02,487.0,487.41,64246.0,489.0,494.02,487.0,487.41,64246.0
2021-03-12 09:40:00,487.01,492.8,486.21,491.99,26558.0,487.01,492.8,486.21,491.99,26558.0
2021-03-12 09:50:00,492.39,494.88,492.13,493.44,21591.0,492.39,494.88,492.13,493.44,21591.0
2021-03-12 10:00:00,493.18,493.49,490.1,492.06,12633.0,493.18,493.49,490.1,492.06,12633.0
2021-03-12 10:10:00,491.54,491.65,487.5,488.63,17181.0,491.54,491.65,487.5,488.63,17181.0
2021-03-12 10:20:00,488.63,490.0,486.51,487.78,15621.0,488.63,490.0,486.51,487.78,15621.0
2021-03-12 10:30:00,487.99,489.53,487.37,487.66,18137.0,487.99,489.53,487.37,487.66,18137.0
2021-03-12 10:40:00,487.71,489.85,487.26,488.15,21111.0,487.71,489.85,487.26,488.15,21111.0
2021-03-12 10:50:00,488.21,488.23,484.07,484.5,35117.0,488.21,488.23,484.07,484.5,35117.0
2021-03-12 11:00:00,484.33,485.46,482.74,484.92,28925.0,484.33,485.46,482.74,484.92,28925.0
2021-03-12 11:10:00,484.69,486.74,484.62,486.26,11922.0,484.69,486.74,484.62,486.26,11922.0
2021-03-12 11:20:00,486.29,489.64,485.97,489.44,16884.0,486.29,489.64,485.97,489.44,16884.0
2021-03-12 11:30:00,489.4,490.37,487.69,489.67,28651.0,489.4,490.37,487.69,489.67,28651.0
2021-03-12 11:40:00,489.66,490.07,488.56,489.68,12520.0,489.66,490.07,488.56,489.68,12520.0
2021-03-12 11:50:00,489.5,490.0,488.79,489.57,11852.0,489.5,490.0,488.79,489.57,11852.0
2021-03-12 12:00:00,489.58,490.0,488.63,489.59,13792.0,489.58,490.0,488.63,489.59,13792.0
2021-03-12 12:10:00,489.56,490.15,488.99,489.94,13216.0,489.56,490.15,488.99,489.94,13216.0
2021-03-12 12:20:00,490.0,490.63,488.67,489.72,31659.0,490.0,490.63,488.67,489.72,31659.0
2021-03-12 12:30:00,489.72,491.08,489.72,489.98,30494.0,489.72,491.08,489.72,489.98,30494.0
2021-03-12 12:40:00,490.09,490.4,488.44,488.51,15904.0,490.09,490.4,488.44,488.51,15904.0
2021-03-12 12:50:00,488.35,488.35,486.49,487.99,13131.0,488.35,488.35,486.49,487.99,13131.0
2021-03-12 13:00:00,488.18,488.44,486.48,488.3,13265.0,488.18,488.44,486.48,488.3,13265.0
2021-03-12 13:10:00,488.14,488.14,487.05,487.48,11138.0,488.14,488.14,487.05,487.48,11138.0
2021-03-12 13:20:00,487.39,487.96,486.98,487.55,8658.0,487.39,487.96,486.98,487.55,8658.0
2021-03-12 13:30:00,487.78,488.19,487.26,487.53,9423.0,487.78,488.19,487.26,487.53,9423.0
2021-03-12 13:40:00,487.63,488.14,485.54,485.62,18778.0,487.63,488.14,485.54,485.62,18778.0
2021-03-12 13:50:00,485.81,486.7,485.35,485.35,11358.0,485.81,486.7,485.35,485.35,11358.0
2021-03-12 14:00:00,485.4,485.66,483.4,484.79,18627.0,485.4,485.66,483.4,484.79,18627.0
2021-03-12 14:10:00,484.62,485.0,483.65,483.65,12926.0,484.62,485.0,483.65,483.65,12926.0
2021-03-12 14:20:00,483.66,483.74,482.74,483.5,13643.0,483.66,483.74,482.74,483.5,13643.0
2021-03-12 14:30:00,483.36,484.53,483.2,483.73,11161.0,483.36,484.53,483.2,483.73,11161.0
2021-03-12 14:40:00,483.54,486.0,483.54,485.79,10538.0,483.54,486.0,483.54,485.79,10538.0
2021-03-12 14:50:00,485.84,486.8,485.51,486.0,11594.0,485.84,486.8,485.51,486.0,11594.0
2021-03-12 15:00:00,486.0,487.34,485.55,486.75,13952.0,486.0,487.34,485.55,486.75,13952.0
2021-03-12 15:10:00,486.54,487.63,485.75,487.39,23141.0,486.54,487.63,485.75,487.39,23141.0
2021-03-12 15:20:00,487.28,487.58,486.67,486.77,19692.0,487.28,487.58,486.67,486.77,19692.0
2021-03-12 15:30:00,487.07,488.15,486.56,488.15,20171.0,487.07,488.15,486.56,488.15,20171.0
2021-03-12 15:40:00,488.2,488.99,488.06,488.47,23022.0,488.2,488.99,488.06,488.47,23022.0
2021-03-12 15:50:00,488.25,490.31,488.13,489.42,72893.0,488.25,490.31,488.13,489.42,72893.0
2021-03-15 09:30:00,490.0,492.67,487.76,487.79,54896.0,490.0,492.67,487.76,487.79,54896.0
2021-03-15 09:40:00,487.98,490.77,486.47,489.37,16611.0,487.98,490.77,486.47,489.37,16611.0
2021-03-15 09:50:00,489.24,491.29,488.64,489.31,9498.0,489.24,491.29,488.64,489.31,9498.0
2021-03-15 10:00:00,488.73,491.6,488.57,491.39,15644.0,488.73,491.6,488.57,491.39,15644.0
2021-03-15 10:10:00,491.43,495.25,491.16,492.55,25233.0,491.43,495.25,491.16,492.55,25233.0
2021-03-15 10:20:00,492.27,492.58,489.47,490.15,24119.0,492.27,492.58,489.47,490.15,24119.0
2021-03-15 10:30:00,490.19,491.11,488.72,489.23,25143.0,490.19,491.11,488.72,489.23,25143.0
2021-03-15 10:40:00,489.15,493.63,489.15,493.2,14984.0,489.15,493.63,489.15,493.2,14984.0
2021-03-15 10:50:00,493.67,493.69,491.64,493.43,8054.0,493.67,493.69,491.64,493.43,8054.0
2021-03-15 11:00:00,493.4,493.4,492.08,492.5,4414.0,493.4,493.4,492.08,492.5,4414.0
2021-03-15 11:10:00,492.54,492.99,490.55,490.76,7274.0,492.54,492.99,490.55,490.76,7274.0
2021-03-15 11:20:00,491.18,491.18,489.53,490.88,14122.0,491.18,491.18,489.53,490.88,14122.0
2021-03-15 11:30:00,490.68,490.75,488.77,489.26,12388.0,490.68,490.75,488.77,489.26,12388.0
2021-03-15 11:40:00,489.51,491.61,489.5,491.43,8070.0,489.51,491.61,489.5,491.43,8070.0
2021-03-15 11:50:00,491.06,492.81,490.75,491.9,8141.0,491.06,492.81,490.75,491.9,8141.0
2021-03-15 12:00:00,491.79,493.46,491.38,493.39,9621.0,491.79,493.46,491.38,493.39,9621.0
2021-03-15 12:10:00,493.47,494.18,492.76,493.67,8135.0,493.47,494.18,492.76,493.67,8135.0
2021-03-15 12:20:00,493.79,494.98,493.77,494.24,12371.0,493.79,494.98,493.77,494.24,12371.0
2021-03-15 12:30:00,493.92,494.47,493.11,493.11,10432.0,493.92,494.47,493.11,493.11,10432.0
2021-03-15 12:40:00,492.88,493.01,491.43,491.98,6245.0,492.88,493.01,491.43,491.98,6245.0
2021-03-15 12:50:00,491.9,492.12,491.0,491.9,6338.0,491.9,492.12,491.0,491.9,6338.0
2021-03-15 13:00:00,491.88,494.02,491.79,493.19,12738.0,491.88,494.02,491.79,493.19,12738.0
2021-03-15 13:10:00,493.08,493.08,491.84,492.36,7259.0,493.08,493.08,491.84,492.36,7259.0
2021-03-15 13:20:00,492.34,493.0,491.77,493.0,4959.0,492.34,493.0,491.77,493.0,4959.0
2021-03-15 13:30:00,492.9,493.13,492.3,493.13,6529.0,492.9,493.13,492.3,493.13,6529.0
2021-03-15 13:40:00,493.32,493.89,493.25,493.81,4021.0,493.32,493.89,493.25,493.81,4021.0
2021-03-15 13:50:00,493.73,494.07,492.54,492.71,7937.0,493.73,494.07,492.54,492.71,7937.0
2021-03-15 14:00:00,492.86,494.14,492.83,494.14,5815.0,492.86,494.14,492.83,494.14,5815.0
2021-03-15 14:10:00,494.11,494.11,492.75,492.88,10616.0,494.11,494.11,492.75,492.88,10616.0
2021-03-15 14:20:00,492.86,493.65,492.73,492.73,6384.0,492.86,493.65,492.73,492.73,6384.0
2021-03-15 14:30:00,492.75,492.9,491.72,491.72,11583.0,492.75,492.9,491.72,491.72,11583.0
2021-03-15 14:40:00,491.94,492.38,490.93,492.38,24141.0,491.94,492.38,490.93,492.38,24141.0
2021-03-15 14:50:00,492.18,492.52,491.89,492.47,4465.0,492.18,492.52,491.89,492.47,4465.0
2021-03-15 15:00:00,492.61,493.66,492.61,493.66,13850.0,492.61,493.66,492.61,493.66,13850.0
2021-03-15 15:10:00,493.75,494.18,493.18,493.49,6004.0,493.75,494.18,493.18,493.49,6004.0
2021-03-15 15:20:00,493.58,493.76,492.57,493.27,9384.0,493.58,493.76,492.57,493.27,9384.0
2021-03-15 15:30:00,493.37,495.17,493.19,494.69,16702.0,493.37,495.17,493.19,494.69,16702.0
2021-03-15 15:40:00,494.83,495.48,494.19,495.29,19193.0,494.83,495.48,494.19,495.29,19193.0
2021-03-15 15:50:00,495.38,497.21,495.27,496.35,51156.0,495.38,497.21,495.27,496.35,51156.0
2021-03-16 09:30:00,504.28,507.0,501.45,503.13,48816.0,504.28,507.0,501.45,503.13,48816.0
2021-03-16 09:40:00,502.79,506.79,502.46,506.33,17683.0,502.79,506.79,502.46,506.33,17683.0
2021-03-16 09:50:00,506.31,508.0,505.06,507.5,26169.0,506.31,508.0,505.06,507.5,26169.0
2021-03-16 10:00:00,507.65,507.94,505.69,506.51,16209.0,507.65,507.94,505.69,506.51,16209.0
2021-03-16 10:10:00,506.38,506.75,504.7,506.75,22514.0,506.38,506.75,504.7,506.75,22514.0
2021-03-16 10:20:00,506.75,507.37,506.28,507.23,11663.0,506.75,507.37,506.28,507.23,11663.0
2021-03-16 10:30:00,507.48,508.49,506.28,506.62,19465.0,507.48,508.49,506.28,506.62,19465.0
2021-03-16 10:40:00,506.94,507.63,506.5,507.43,10073.0,506.94,507.63,506.5,507.43,10073.0
2021-03-16 10:50:00,507.51,509.15,506.98,506.99,12770.0,507.51,509.15,506.98,506.99,12770.0
2021-03-16 11:00:00,506.88,507.24,505.0,505.57,16798.0,506.88,507.24,505.0,505.57,16798.0
2021-03-16 11:10:00,506.07,506.53,505.19,506.21,20469.0,506.07,506.53,505.19,506.21,20469.0
2021-03-16 11:20:00,506.32,506.8,505.47,505.73,6712.0,506.32,506.8,505.47,505.73,6712.0
2021-03-16 11:30:00,506.06,506.06,504.17,504.45,6914.0,506.06,506.06,504.17,504.45,6914.0
2021-03-16 11:40:00,504.77,505.42,504.26,504.98,6826.0,504.77,505.42,504.26,504.98,6826.0
2021-03-16 11:50:00,504.88,505.62,503.04,503.04,9394.0,504.88,505.62,503.04,503.04,9394.0
2021-03-16 12:00:00,503.47,503.89,501.17,502.03,9633.0,503.47,503.89,501.17,502.03,9633.0
2021-03-16 12:10:00,501.81,502.03,498.6,499.23,12198.0,501.81,502.03,498.6,499.23,12198.0
2021-03-16 12:20:00,499.24,499.39,496.15,496.99,19599.0,499.24,499.39,496.15,496.99,19599.0
2021-03-16 12:30:00,496.74,498.96,496.74,498.6,11344.0,496.74,498.96,496.74,498.6,11344.0
2021-03-16 12:40:00,498.81,500.34,498.81,499.42,11372.0,498.81,500.34,498.81,499.42,11372.0
2021-03-16 12:50:00,499.4,500.54,498.75,500.54,10603.0,499.4,500.54,498.75,500.54,10603.0
2021-03-16 13:00:00,500.27,502.09,500.27,501.99,9038.0,500.27,502.09,500.27,501.99,9038.0
2021-03-16 13:10:00,502.39,504.16,501.97,504.07,17921.0,502.39,504.16,501.97,504.07,17921.0
2021-03-16 13:20:00,503.88,504.22,503.04,503.1,9658.0,503.88,504.22,503.04,503.1,9658.0
2021-03-16 13:30:00,503.13,503.43,501.36,501.54,15126.0,503.13,503.43,501.36,501.54,15126.0
2021-03-16 13:40:00,501.38,502.06,500.75,501.25,8216.0,501.38,502.06,500.75,501.25,8216.0
2021-03-16 13:50:00,500.81,500.83,499.5,500.14,8045.0,500.81,500.83,499.5,500.14,8045.0
2021-03-16 14:00:00,500.02,500.69,498.5,499.39,17440.0,500.02,500.69,498.5,499.39,17440.0
2021-03-16 14:10:00,499.71,500.6,499.09,499.95,10696.0,499.71,500.6,499.09,499.95,10696.0
2021-03-16 14:20:00,499.8,499.98,496.54,496.68,14997.0,499.8,499.98,496.54,496.68,14997.0
2021-03-16 14:30:00,496.57,497.96,495.75,496.28,11550.0,496.57,497.96,495.75,496.28,11550.0
2021-03-16 14:40:00,496.24,496.96,495.31,496.69,11062.0,496.24,496.96,495.31,496.69,11062.0
2021-03-16 14:50:00,496.97,498.64,496.93,498.18,11400.0,496.97,498.64,496.93,498.18,11400.0
2021-03-16 15:00:00,497.89,499.66,497.03,499.01,11108.0,497.89,499.66,497.03,499.01,11108.0
2021-03-16 15:10:00,498.95,499.72,498.77,499.68,10590.0,498.95,499.72,498.77,499.68,10590.0
2021-03-16 15:20:00,499.84,501.25,499.31,499.62,24485.0,499.84,501.25,499.31,499.62,24485.0
2021-03-16 15:30:00,499.71,502.02,499.67,500.85,21716.0,499.71,502.02,499.67,500.85,21716.0
2021-03-16 15:40:00,500.61,501.24,499.03,499.22,24447.0,500.61,501.24,499.03,499.22,24447.0
2021-03-16 15:50:00,499.46,499.95,497.83,498.87,79632.0,499.46,499.95,497.83,498.87,79632.0
2021-03-17 09:30:00,491.46,492.73,483.07,484.53,46384.0,491.46,492.73,483.07,484.53,46384.0
2021-03-17 09:40:00,484.71,489.09,483.61,488.01,32807.0,484.71,489.09,483.61,488.01,32807.0
2021-03-17 09:50:00,488.05,490.24,486.75,489.22,37378.0,488.05,490.24,486.75,489.22,37378.0
2021-03-17 10:00:00,489.2,491.39,488.28,491.37,42905.0,489.2,491.39,488.28,491.37,42905.0
2021-03-17 10:10:00,490.47,492.22,490.0,491.0,21917.0,490.47,492.22,490.0,491.0,21917.0
2021-03-17 10:20:00,491.44,491.78,488.34,489.11,57520.0,491.44,491.78,488.34,489.11,57520.0
2021-03-17 10:30:00,488.95,490.44,487.56,489.2,14037.0,488.95,490.44,487.56,489.2,14037.0
2021-03-17 10:40:00,488.87,489.03,486.09,487.01,43009.0,488.87,489.03,486.09,487.01,43009.0
2021-03-17 10:50:00,486.59,488.09,486.08,486.86,11795.0,486.59,488.09,486.08,486.86,11795.0
2021-03-17 11:00:00,486.72,486.78,484.31,484.65,14894.0,486.72,486.78,484.31,484.65,14894.0
2021-03-17 11:10:00,484.77,485.35,482.75,484.86,19156.0,484.77,485.35,482.75,484.86,19156.0
2021-03-17 11:20:00,485.0,485.08,482.52,482.8,23524.0,485.0,485.08,482.52,482.8,23524.0
2021-03-17 11:30:00,482.71,483.0,480.68,480.7,22860.0,482.71,483.0,480.68,480.7,22860.0
2021-03-17 11:40:00,481.23,482.08,478.7,480.32,26926.0,481.23,482.08,478.7,480.32,26926.0
2021-03-17 11:50:00,480.58,480.62,478.6,478.99,39575.0,480.58,480.62,478.6,478.99,39575.0
2021-03-17 12:00:00,479.04,479.04,476.37,477.47,36606.0,479.04,479.04,476.37,477.47,36606.0
2021-03-17 12:10:00,477.62,480.78,477.3,480.24,19708.0,477.62,480.78,477.3,480.24,19708.0
2021-03-17 12:20:00,480.5,480.81,479.33,479.33,56584.0,480.5,480.81,479.33,479.33,56584.0
2021-03-17 12:30:00,479.41,480.37,479.03,480.36,25971.0,479.41,480.37,479.03,480.36,25971.0
2021-03-17 12:40:00,479.96,480.43,479.26,480.04,26723.0,479.96,480.43,479.26,480.04,26723.0
2021-03-17 12:50:00,480.14,481.95,479.61,480.51,43180.0,480.14,481.95,479.61,480.51,43180.0
2021-03-17 13:00:00,480.47,482.56,480.27,481.71,10375.0,480.47,482.56,480.27,481.71,10375.0
2021-03-17 13:10:00,481.97,481.97,479.67,480.85,15577.0,481.97,481.97,479.67,480.85,15577.0
2021-03-17 13:20:00,480.99,481.2,479.67,480.12,20203.0,480.99,481.2,479.67,480.12,20203.0
2021-03-17 13:30:00,480.3,480.44,479.12,479.29,25361.0,480.3,480.44,479.12,479.29,25361.0
2021-03-17 13:40:00,479.11,479.54,478.35,479.19,19344.0,479.11,479.54,478.35,479.19,19344.0
2021-03-17 13:50:00,479.13,480.01,478.27,479.01,16854.0,479.13,480.01,478.27,479.01,16854.0
2021-03-17 14:00:00,478.95,485.28,478.95,483.52,109416.0,478.95,485.28,478.95,483.52,109416.0
2021-03-17 14:10:00,483.73,485.49,483.37,485.04,162738.0,483.73,485.49,483.37,485.04,162738.0
2021-03-17 14:20:00,485.16,486.75,484.02,484.03,33920.0,485.16,486.75,484.02,484.03,33920.0
2021-03-17 14:30:00,484.15,486.28,482.69,485.91,23376.0,484.15,486.28,482.69,485.91,23376.0
2021-03-17 14:40:00,486.24,489.0,485.6,487.27,56833.0,486.24,489.0,485.6,487.27,56833.0
2021-03-17 14:50:00,487.39,488.12,485.92,487.15,42928.0,487.39,488.12,485.92,487.15,42928.0
2021-03-17 15:00:00,487.4,488.49,485.49,488.13,66626.0,487.4,488.49,485.49,488.13,66626.0
2021-03-17 15:10:00,487.95,490.0,484.0,489.4,269729.0,487.95,490.0,484.0,489.4,269729.0
2021-03-17 15:20:00,489.64,489.64,486.51,487.73,67070.0,489.64,489.64,486.51,487.73,67070.0
2021-03-17 15:30:00,487.28,488.61,486.57,486.84,33826.0,487.28,488.61,486.57,486.84,33826.0
2021-03-17 15:40:00,486.85,487.96,484.81,485.42,37817.0,486.85,487.96,484.81,485.42,37817.0
2021-03-17 15:50:00,485.43,487.08,484.69,485.0,97476.0,485.43,487.08,484.69,485.0,97476.0
2021-03-18 09:30:00,479.69,479.8,471.2,471.66,89080.0,479.69,479.8,471.2,471.66,89080.0
2021-03-18 09:40:00,471.81,471.86,469.04,470.62,41333.0,471.81,471.86,469.04,470.62,41333.0
2021-03-18 09:50:00,470.94,473.35,470.03,471.06,43971.0,470.94,473.35,470.03,471.06,43971.0
2021-03-18 10:00:00,470.57,471.08,467.14,468.62,42140.0,470.57,471.08,467.14,468.62,42140.0
2021-03-18 10:10:00,468.9,468.9,467.01,468.06,39781.0,468.9,468.9,467.01,468.06,39781.0
2021-03-18 10:20:00,468.27,468.84,467.2,468.27,30423.0,468.27,468.84,467.2,468.27,30423.0
2021-03-18 10:30:00,468.25,469.99,465.53,469.92,34461.0,468.25,469.99,465.53,469.92,34461.0
2021-03-18 10:40:00,469.92,470.96,467.78,468.09,23254.0,469.92,470.96,467.78,468.09,23254.0
2021-03-18 10:50:00,468.35,471.29,468.02,471.13,17965.0,468.35,471.29,468.02,471.13,17965.0
2021-03-18 11:00:00,470.88,472.82,470.87,472.64,17084.0,470.88,472.82,470.87,472.64,17084.0
2021-03-18 11:10:00,472.64,472.86,469.7,470.6,19396.0,472.64,472.86,469.7,470.6,19396.0
2021-03-18 11:20:00,470.15,472.51,470.14,471.87,29022.0,470.15,472.51,470.14,471.87,29022.0
2021-03-18 11:30:00,471.56,471.62,469.18,470.5,18424.0,471.56,471.62,469.18,470.5,18424.0
2021-03-18 11:40:00,470.38,472.19,469.88,471.63,23622.0,470.38,472.19,469.88,471.63,23622.0
2021-03-18 11:50:00,471.62,471.66,469.5,470.25,13392.0,471.62,471.66,469.5,470.25,13392.0
2021-03-18 12:00:00,470.44,471.95,469.2,471.94,11344.0,470.44,471.95,469.2,471.94,11344.0
2021-03-18 12:10:00,472.67,475.24,472.44,473.44,23793.0,472.67,475.24,472.44,473.44,23793.0
2021-03-18 12:20:00,473.38,475.75,473.05,475.16,17085.0,473.38,475.75,473.05,475.16,17085.0
2021-03-18 12:30:00,475.15,475.25,472.71,472.96,20434.0,475.15,475.25,472.71,472.96,20434.0
2021-03-18 12:40:00,472.75,472.81,471.74,472.26,19760.0,472.75,472.81,471.74,472.26,19760.0
2021-03-18 12:50:00,472.35,472.35,470.51,471.02,11090.0,472.35,472.35,470.51,471.02,11090.0
2021-03-18 13:00:00,470.86,472.02,470.17,470.17,12565.0,470.86,472.02,470.17,470.17,12565.0
2021-03-18 13:10:00,470.26,472.95,470.0,472.95,8731.0,470.26,472.95,470.0,472.95,8731.0
2021-03-18 13:20:00,473.18,474.42,473.08,474.07,5262.0,473.18,474.42,473.08,474.07,5262.0
2021-03-18 13:30:00,474.55,474.66,472.97,474.05,11930.0,474.55,474.66,472.97,474.05,11930.0
2021-03-18 13:40:00,473.61,474.76,473.61,474.54,8232.0,473.61,474.76,473.61,474.54,8232.0
2021-03-18 13:50:00,474.63,475.26,474.07,474.13,14385.0,474.63,475.26,474.07,474.13,14385.0
2021-03-18 14:00:00,474.29,474.68,473.17,473.52,15821.0,474.29,474.68,473.17,473.52,15821.0
2021-03-18 14:10:00,473.49,473.64,470.59,471.15,17743.0,473.49,473.64,470.59,471.15,17743.0
2021-03-18 14:20:00,471.24,471.37,469.12,469.14,27877.0,471.24,471.37,469.12,469.14,27877.0
2021-03-18 14:30:00,469.3,470.05,466.93,467.84,40482.0,469.3,470.05,466.93,467.84,40482.0
2021-03-18 14:40:00,467.29,468.14,465.54,467.42,35362.0,467.29,468.14,465.54,467.42,35362.0
2021-03-18 14:50:00,467.87,468.0,465.8,466.43,29184.0,467.87,468.0,465.8,466.43,29184.0
2021-03-18 15:00:00,466.44,468.12,465.71,467.24,40549.0,466.44,468.12,465.71,467.24,40549.0
2021-03-18 15:10:00,467.42,468.13,466.86,467.63,21041.0,467.42,468.13,466.86,467.63,21041.0
2021-03-18 15:20:00,467.63,468.42,467.18,468.42,31115.0,467.63,468.42,467.18,468.42,31115.0
2021-03-18 15:30:00,468.85,468.85,465.96,466.12,24550.0,468.85,468.85,465.96,466.12,24550.0
2021-03-18 15:40:00,466.26,466.84,465.4,465.59,43009.0,466.26,466.84,465.4,465.59,43009.0
2021-03-18 15:50:00,465.26,466.54,464.66,466.27,130125.0,465.26,466.54,464.66,466.27,130125.0
2021-03-19 09:30:00,468.49,470.92,466.96,468.0,118517.0,468.49,470.92,466.96,468.0,118517.0
2021-03-19 09:40:00,467.78,467.78,463.85,466.36,25299.0,467.78,467.78,463.85,466.36,25299.0
2021-03-19 09:50:00,466.34,468.78,465.65,466.94,24547.0,466.34,468.78,465.65,466.94,24547.0
2021-03-19 10:00:00,466.62,467.08,464.11,465.36,60361.0,466.62,467.08,464.11,465.36,60361.0
2021-03-19 10:10:00,465.32,466.97,464.76,465.81,32789.0,465.32,466.97,464.76,465.81,32789.0
2021-03-19 10:20:00,466.19,468.54,465.98,467.49,15338.0,466.19,468.54,465.98,467.49,15338.0
2021-03-19 10:30:00,467.48,469.97,466.89,469.97,11590.0,467.48,469.97,466.89,469.97,11590.0
2021-03-19 10:40:00,470.05,472.55,469.68,469.97,15856.0,470.05,472.55,469.68,469.97,15856.0
2021-03-19 10:50:00,469.84,471.88,469.21,471.55,11483.0,469.84,471.88,469.21,471.55,11483.0
2021-03-19 11:00:00,471.48,472.9,469.83,470.04,11377.0,471.48,472.9,469.83,470.04,11377.0
2021-03-19 11:10:00,470.11,471.52,469.95,470.57,7492.0,470.11,471.52,469.95,470.57,7492.0
2021-03-19 11:20:00,470.06,470.89,468.18,469.93,10561.0,470.06,470.89,468.18,469.93,10561.0
2021-03-19 11:30:00,469.48,471.27,469.06,470.96,7918.0,469.48,471.27,469.06,470.96,7918.0
2021-03-19 11:40:00,470.92,472.19,470.32,471.4,34152.0,470.92,472.19,470.32,471.4,34152.0
2021-03-19 11:50:00,471.44,474.55,470.95,474.23,24862.0,471.44,474.55,470.95,474.23,24862.0
2021-03-19 12:00:00,474.35,475.57,474.09,474.51,22440.0,474.35,475.57,474.09,474.51,22440.0
2021-03-19 12:10:00,474.38,475.05,473.3,475.04,13777.0,474.38,475.05,473.3,475.04,13777.0
2021-03-19 12:20:00,474.83,474.83,472.63,473.21,6995.0,474.83,474.83,472.63,473.21,6995.0
2021-03-19 12:30:00,473.13,475.02,473.13,474.4,16837.0,473.13,475.02,473.13,474.4,16837.0
2021-03-19 12:40:00,474.11,475.1,474.11,475.0,10819.0,474.11,475.1,474.11,475.0,10819.0
2021-03-19 12:50:00,475.03,475.46,474.24,474.68,10141.0,475.03,475.46,474.24,474.68,10141.0
2021-03-19 13:00:00,474.66,474.74,472.68,472.91,8846.0,474.66,474.74,472.68,472.91,8846.0
2021-03-19 13:10:00,472.85,474.07,472.73,473.44,4776.0,472.85,474.07,472.73,473.44,4776.0
2021-03-19 13:20:00,473.46,473.93,473.32,473.92,8207.0,473.46,473.93,473.32,473.92,8207.0
2021-03-19 13:30:00,473.77,473.99,472.88,473.4,5987.0,473.77,473.99,472.88,473.4,5987.0
2021-03-19 13:40:00,473.11,473.65,472.76,473.65,9815.0,473.11,473.65,472.76,473.65,9815.0
2021-03-19 13:50:00,473.74,473.75,472.0,472.02,7729.0,473.74,473.75,472.0,472.02,7729.0
2021-03-19 14:00:00,472.24,472.55,470.54,470.54,10566.0,472.24,472.55,470.54,470.54,10566.0
2021-03-19 14:10:00,470.73,472.47,470.66,471.65,18891.0,470.73,472.47,470.66,471.65,18891.0
2021-03-19 14:20:00,472.25,472.25,471.15,472.18,6240.0,472.25,472.25,471.15,472.18,6240.0
2021-03-19 14:30:00,472.24,473.62,471.98,472.92,9066.0,472.24,473.62,471.98,472.92,9066.0
2021-03-19 14:40:00,472.65,473.81,472.22,472.98,11682.0,472.65,473.81,472.22,472.98,11682.0
2021-03-19 14:50:00,472.77,474.18,471.91,474.06,16770.0,472.77,474.18,471.91,474.06,16770.0
2021-03-19 15:00:00,474.23,474.42,471.74,471.96,26567.0,474.23,474.42,471.74,471.96,26567.0
2021-03-19 15:10:00,471.96,472.21,470.55,471.32,14144.0,471.96,472.21,470.55,471.32,14144.0
2021-03-19 15:20:00,471.17,471.31,469.76,470.42,21043.0,471.17,471.31,469.76,470.42,21043.0
2021-03-19 15:30:00,470.24,471.4,470.18,471.28,25380.0,470.24,471.4,470.18,471.28,25380.0
2021-03-19 15:40:00,471.24,471.4,469.67,470.37,40599.0,471.24,471.4,469.67,470.37,40599.0
2021-03-19 15:50:00,470.39,471.64,469.83,470.75,96461.0,470.39,471.64,469.83,470.75,96461.0
2021-03-22 09:30:00,471.63,477.1,471.32,475.36,49179.0,471.63,477.1,471.32,475.36,49179.0
2021-03-22 09:40:00,475.78,476.38,473.05,474.45,18321.0,475.78,476.38,473.05,474.45,18321.0
2021-03-22 09:50:00,473.89,478.32,473.89,477.1,20181.0,473.89,478.32,473.89,477.1,20181.0
2021-03-22 10:00:00,477.1,479.52,475.23,477.89,18294.0,477.1,479.52,475.23,477.89,18294.0
2021-03-22 10:10:00,478.2,478.86,476.6,478.12,17564.0,478.2,478.86,476.6,478.12,17564.0
2021-03-22 10:20:00,478.24,480.0,478.24,478.72,17472.0,478.24,480.0,478.24,478.72,17472.0
2021-03-22 10:30:00,478.44,479.97,477.85,479.95,29014.0,478.44,479.97,477.85,479.95,29014.0
2021-03-22 10:40:00,480.3,482.03,479.55,481.36,16658.0,480.3,482.03,479.55,481.36,16658.0
2021-03-22 10:50:00,481.49,482.34,481.36,481.9,50189.0,481.49,482.34,481.36,481.9,50189.0
2021-03-22 11:00:00,482.14,482.48,480.73,481.01,23232.0,482.14,482.48,480.73,481.01,23232.0
2021-03-22 11:10:00,481.07,483.22,481.07,482.63,13826.0,481.07,483.22,481.07,482.63,13826.0
2021-03-22 11:20:00,482.81,484.44,482.81,483.17,18563.0,482.81,484.44,482.81,483.17,18563.0
2021-03-22 11:30:00,483.46,483.52,482.31,482.75,16402.0,483.46,483.52,482.31,482.75,16402.0
2021-03-22 11:40:00,482.94,483.13,480.31,481.4,9843.0,482.94,483.13,480.31,481.4,9843.0
2021-03-22 11:50:00,481.15,481.47,479.79,480.14,10443.0,481.15,481.47,479.79,480.14,10443.0
2021-03-22 12:00:00,480.17,481.76,480.05,481.0,7892.0,480.17,481.76,480.05,481.0,7892.0
2021-03-22 12:10:00,481.19,481.75,480.45,480.72,13596.0,481.19,481.75,480.45,480.72,13596.0
2021-03-22 12:20:00,480.66,481.57,480.62,480.86,9671.0,480.66,481.57,480.62,480.86,9671.0
2021-03-22 12:30:00,480.99,481.19,479.08,479.44,10153.0,480.99,481.19,479.08,479.44,10153.0
2021-03-22 12:40:00,479.42,480.14,479.06,479.35,15195.0,479.42,480.14,479.06,479.35,15195.0
2021-03-22 12:50:00,479.02,479.97,478.64,479.5,8751.0,479.02,479.97,478.64,479.5,8751.0
2021-03-22 13:00:00,479.38,479.57,477.83,477.83,10869.0,479.38,479.57,477.83,477.83,10869.0
2021-03-22 13:10:00,478.13,478.3,476.71,476.87,13373.0,478.13,478.3,476.71,476.87,13373.0
2021-03-22 13:20:00,476.82,477.22,476.5,476.74,12047.0,476.82,477.22,476.5,476.74,12047.0
2021-03-22 13:30:00,476.9,478.0,476.6,477.82,8947.0,476.9,478.0,476.6,477.82,8947.0
2021-03-22 13:40:00,477.78,478.68,477.32,478.62,7384.0,477.78,478.68,477.32,478.62,7384.0
2021-03-22 13:50:00,478.37,479.85,478.2,479.38,6285.0,478.37,479.85,478.2,479.38,6285.0
2021-03-22 14:00:00,479.28,479.51,478.2,478.5,7331.0,479.28,479.51,478.2,478.5,7331.0
2021-03-22 14:10:00,478.5,479.04,477.76,478.63,19638.0,478.5,479.04,477.76,478.63,19638.0
2021-03-22 14:20:00,478.26,478.63,477.49,477.93,8459.0,478.26,478.63,477.49,477.93,8459.0
2021-03-22 14:30:00,477.58,478.45,477.58,478.27,8025.0,477.58,478.45,477.58,478.27,8025.0
2021-03-22 14:40:00,478.17,479.13,478.17,478.91,12961.0,478.17,479.13,478.17,478.91,12961.0
2021-03-22 14:50:00,478.66,479.81,478.52,479.56,9393.0,478.66,479.81,478.52,479.56,9393.0
2021-03-22 15:00:00,479.56,479.9,478.97,479.61,6789.0,479.56,479.9,478.97,479.61,6789.0
2021-03-22 15:10:00,479.51,479.77,477.85,477.85,11753.0,479.51,479.77,477.85,477.85,11753.0
2021-03-22 15:20:00,477.84,478.14,477.21,477.76,14483.0,477.84,478.14,477.21,477.76,14483.0
2021-03-22 15:30:00,477.78,478.73,476.86,477.04,13145.0,477.78,478.73,476.86,477.04,13145.0
2021-03-22 15:40:00,477.21,477.75,476.34,477.58,30922.0,477.21,477.75,476.34,477.58,30922.0
2021-03-22 15:50:00,477.47,477.66,475.83,476.28,62721.0,477.47,477.66,475.83,476.28,62721.0
2021-03-23 09:30:00,480.11,486.18,479.81,484.93,41830.0,480.11,486.18,479.81,484.93,41830.0
2021-03-23 09:40:00,484.92,485.0,479.48,480.28,14385.0,484.92,485.0,479.48,480.28,14385.0
2021-03-23 09:50:00,480.44,481.83,477.62,480.31,13708.0,480.44,481.83,477.62,480.31,13708.0
2021-03-23 10:00:00,480.22,482.45,479.46,482.1,18157.0,480.22,482.45,479.46,482.1,18157.0
2021-03-23 10:10:00,482.5,484.01,482.19,483.16,20542.0,482.5,484.01,482.19,483.16,20542.0
2021-03-23 10:20:00,483.16,483.33,480.34,481.36,45048.0,483.16,483.33,480.34,481.36,45048.0
2021-03-23 10:30:00,481.04,482.4,480.0,480.0,11537.0,481.04,482.4,480.0,480.0,11537.0
2021-03-23 10:40:00,480.0,482.51,479.34,482.39,9458.0,480.0,482.51,479.34,482.39,9458.0
2021-03-23 10:50:00,482.38,484.26,482.3,484.26,5881.0,482.38,484.26,482.3,484.26,5881.0
2021-03-23 11:00:00,484.47,485.35,483.29,485.1,7761.0,484.47,485.35,483.29,485.1,7761.0
2021-03-23 11:10:00,485.4,486.13,485.09,486.08,14060.0,485.4,486.13,485.09,486.08,14060.0
2021-03-23 11:20:00,485.83,486.44,485.23,485.43,14193.0,485.83,486.44,485.23,485.43,14193.0
2021-03-23 11:30:00,485.56,485.97,484.39,484.55,16370.0,485.56,485.97,484.39,484.55,16370.0
2021-03-23 11:40:00,484.54,484.92,483.93,483.93,6858.0,484.54,484.92,483.93,483.93,6858.0
2021-03-23 11:50:00,484.51,484.51,483.52,483.95,6470.0,484.51,484.51,483.52,483.95,6470.0
2021-03-23 12:00:00,483.66,484.95,481.8,482.65,9238.0,483.66,484.95,481.8,482.65,9238.0
2021-03-23 12:10:00,482.74,482.74,480.89,481.13,5895.0,482.74,482.74,480.89,481.13,5895.0
2021-03-23 12:20:00,481.5,482.17,480.64,480.79,6893.0,481.5,482.17,480.64,480.79,6893.0
2021-03-23 12:30:00,480.92,481.3,479.8,480.99,7207.0,480.92,481.3,479.8,480.99,7207.0
2021-03-23 12:40:00,480.59,481.54,479.73,480.84,10083.0,480.59,481.54,479.73,480.84,10083.0
2021-03-23 12:50:00,480.41,482.73,479.75,482.25,12447.0,480.41,482.73,479.75,482.25,12447.0
2021-03-23 13:00:00,482.58,484.37,482.53,484.29,12133.0,482.58,484.37,482.53,484.29,12133.0
2021-03-23 13:10:00,484.41,485.18,484.17,484.97,7379.0,484.41,485.18,484.17,484.97,7379.0
2021-03-23 13:20:00,485.18,485.4,483.53,483.69,10592.0,485.18,485.4,483.53,483.69,10592.0
2021-03-23 13:30:00,483.63,483.63,482.51,482.82,9076.0,483.63,483.63,482.51,482.82,9076.0
2021-03-23 13:40:00,482.63,483.4,482.55,483.4,10091.0,482.63,483.4,482.55,483.4,10091.0
2021-03-23 13:50:00,483.34,484.25,482.99,483.5,7744.0,483.34,484.25,482.99,483.5,7744.0
2021-03-23 14:00:00,483.24,484.07,482.81,483.92,8375.0,483.24,484.07,482.81,483.92,8375.0
2021-03-23 14:10:00,483.71,484.59,483.59,484.12,8992.0,483.71,484.59,483.59,484.12,8992.0
2021-03-23 14:20:00,484.37,485.9,483.8,485.82,12410.0,484.37,485.9,483.8,485.82,12410.0
2021-03-23 14:30:00,485.81,486.4,485.12,485.4,13684.0,485.81,486.4,485.12,485.4,13684.0
2021-03-23 14:40:00,485.63,485.63,484.32,484.32,5007.0,485.63,485.63,484.32,484.32,5007.0
2021-03-23 14:50:00,484.27,484.27,481.4,481.46,9486.0,484.27,484.27,481.4,481.46,9486.0
2021-03-23 15:00:00,481.34,481.6,480.49,480.49,8835.0,481.34,481.6,480.49,480.49,8835.0
2021-03-23 15:10:00,480.74,480.77,477.65,478.41,30860.0,480.74,480.77,477.65,478.41,30860.0
2021-03-23 15:20:00,478.37,478.5,477.39,478.24,21226.0,478.37,478.5,477.39,478.24,21226.0
2021-03-23 15:30:00,478.22,478.66,477.01,477.98,29502.0,478.22,478.66,477.01,477.98,29502.0
2021-03-23 15:40:00,477.59,478.52,477.57,477.73,26537.0,477.59,478.52,477.57,477.73,26537.0
2021-03-23 15:50:00,477.42,478.65,476.98,477.93,51966.0,477.42,478.65,476.98,477.93,51966.0
2021-03-24 09:30:00,480.63,481.5,476.0,476.47,36212.0,480.63,481.5,476.0,476.47,36212.0
2021-03-24 09:40:00,475.44,475.44,473.08,473.64,27646.0,475.44,475.44,473.08,473.64,27646.0
2021-03-24 09:50:00,473.63,475.28,473.15,473.92,18985.0,473.63,475.28,473.15,473.92,18985.0
2021-03-24 10:00:00,473.89,474.99,473.38,474.7,31698.0,473.89,474.99,473.38,474.7,31698.0
2021-03-24 10:10:00,474.72,474.72,470.0,470.85,16289.0,474.72,474.72,470.0,470.85,16289.0
2021-03-24 10:20:00,471.13,472.05,470.5,471.87,17493.0,471.13,472.05,470.5,471.87,17493.0
2021-03-24 10:30:00,471.67,473.18,471.02,472.22,12194.0,471.67,473.18,471.02,472.22,12194.0
2021-03-24 10:40:00,472.12,473.71,471.8,472.43,11437.0,472.12,473.71,471.8,472.43,11437.0
2021-03-24 10:50:00,472.19,476.84,471.85,476.29,18012.0,472.19,476.84,471.85,476.29,18012.0
2021-03-24 11:00:00,476.36,478.57,475.98,477.66,9570.0,476.36,478.57,475.98,477.66,9570.0
2021-03-24 11:10:00,477.55,478.62,476.19,476.19,18942.0,477.55,478.62,476.19,476.19,18942.0
2021-03-24 11:20:00,476.23,478.62,475.18,478.54,16566.0,476.23,478.62,475.18,478.54,16566.0
2021-03-24 11:30:00,478.33,478.33,474.33,475.28,17200.0,478.33,478.33,474.33,475.28,17200.0
2021-03-24 11:40:00,475.39,476.61,475.05,475.7,14989.0,475.39,476.61,475.05,475.7,14989.0
2021-03-24 11:50:00,475.46,475.57,472.77,473.86,16624.0,475.46,475.57,472.77,473.86,16624.0
2021-03-24 12:00:00,474.14,475.64,473.62,475.11,15332.0,474.14,475.64,473.62,475.11,15332.0
2021-03-24 12:10:00,475.52,476.97,475.18,475.2,14197.0,475.52,476.97,475.18,475.2,14197.0
2021-03-24 12:20:00,475.2,476.76,474.47,476.75,19521.0,475.2,476.76,474.47,476.75,19521.0
2021-03-24 12:30:00,476.8,476.8,475.54,476.43,11233.0,476.8,476.8,475.54,476.43,11233.0
2021-03-24 12:40:00,475.9,476.4,474.36,474.82,15535.0,475.9,476.4,474.36,474.82,15535.0
2021-03-24 12:50:00,474.9,474.9,473.71,474.33,12860.0,474.9,474.9,473.71,474.33,12860.0
2021-03-24 13:00:00,474.32,474.32,472.52,472.82,15641.0,474.32,474.32,472.52,472.82,15641.0
2021-03-24 13:10:00,473.06,473.17,471.4,473.16,22763.0,473.06,473.17,471.4,473.16,22763.0
2021-03-24 13:20:00,473.22,475.25,473.01,474.75,8607.0,473.22,475.25,473.01,474.75,8607.0
2021-03-24 13:30:00,474.57,475.83,474.57,475.78,9624.0,474.57,475.83,474.57,475.78,9624.0
2021-03-24 13:40:00,475.61,475.63,473.43,475.54,10620.0,475.61,475.63,473.43,475.54,10620.0
2021-03-24 13:50:00,475.94,476.64,475.2,476.48,18023.0,475.94,476.64,475.2,476.48,18023.0
2021-03-24 14:00:00,476.64,476.73,474.19,474.95,14879.0,476.64,476.73,474.19,474.95,14879.0
2021-03-24 14:10:00,475.09,475.09,474.15,474.57,7642.0,475.09,475.09,474.15,474.57,7642.0
2021-03-24 14:20:00,474.7,475.19,474.19,474.45,13509.0,474.7,475.19,474.19,474.45,13509.0
2021-03-24 14:30:00,474.2,474.51,473.41,473.45,14771.0,474.2,474.51,473.41,473.45,14771.0
2021-03-24 14:40:00,473.35,473.96,471.47,473.7,26301.0,473.35,473.96,471.47,473.7,26301.0
2021-03-24 14:50:00,473.89,474.22,471.8,471.96,53472.0,473.89,474.22,471.8,471.96,53472.0
2021-03-24 15:00:00,472.0,473.42,471.92,472.96,14749.0,472.0,473.42,471.92,472.96,14749.0
2021-03-24 15:10:00,472.81,473.49,472.17,473.16,19702.0,472.81,473.49,472.17,473.16,19702.0
2021-03-24 15:20:00,472.91,472.91,471.8,472.26,26323.0,472.91,472.91,471.8,472.26,26323.0
2021-03-24 15:30:00,472.33,472.33,470.6,471.18,25446.0,472.33,472.33,470.6,471.18,25446.0
2021-03-24 15:40:00,471.16,472.7,470.96,472.41,32638.0,471.16,472.7,470.96,472.41,32638.0
2021-03-24 15:50:00,472.4,474.04,471.65,472.13,109048.0,472.4,474.04,471.65,472.13,109048.0
2021-03-25 09:30:00,467.88,471.17,464.01,470.75,46913.0,467.88,471.17,464.01,470.75,46913.0
2021-03-25 09:40:00,470.36,472.9,468.67,470.06,71239.0,470.36,472.9,468.67,470.06,71239.0
2021-03-25 09:50:00,469.29,472.38,468.07,469.97,18644.0,469.29,472.38,468.07,469.97,18644.0
2021-03-25 10:00:00,470.06,472.46,469.97,472.0,28789.0,470.06,472.46,469.97,472.0,28789.0
2021-03-25 10:10:00,471.94,472.16,469.57,470.26,13001.0,471.94,472.16,469.57,470.26,13001.0
2021-03-25 10:20:00,470.74,472.17,469.05,469.84,56211.0,470.74,472.17,469.05,469.84,56211.0
2021-03-25 10:30:00,469.65,470.62,469.0,469.74,51761.0,469.65,470.62,469.0,469.74,51761.0
2021-03-25 10:40:00,469.92,469.92,467.01,467.01,28061.0,469.92,469.92,467.01,467.01,28061.0
2021-03-25 10:50:00,466.7,467.11,465.0,466.33,13544.0,466.7,467.11,465.0,466.33,13544.0
2021-03-25 11:00:00,466.34,467.78,464.85,465.07,42529.0,466.34,467.78,464.85,465.07,42529.0
2021-03-25 11:10:00,464.89,465.9,464.33,465.2,14218.0,464.89,465.9,464.33,465.2,14218.0
2021-03-25 11:20:00,464.84,467.02,464.0,467.02,13298.0,464.84,467.02,464.0,467.02,13298.0
2021-03-25 11:30:00,467.4,469.1,466.37,467.06,21646.0,467.4,469.1,466.37,467.06,21646.0
2021-03-25 11:40:00,466.93,466.93,464.21,464.52,19737.0,466.93,466.93,464.21,464.52,19737.0
2021-03-25 11:50:00,464.29,469.84,464.29,469.84,41545.0,464.29,469.84,464.29,469.84,41545.0
2021-03-25 12:00:00,470.0,470.81,469.54,469.88,16717.0,470.0,470.81,469.54,469.88,16717.0
2021-03-25 12:10:00,469.5,470.12,468.08,469.88,8242.0,469.5,470.12,468.08,469.88,8242.0
2021-03-25 12:20:00,469.72,472.43,469.72,472.43,30943.0,469.72,472.43,469.72,472.43,30943.0
2021-03-25 12:30:00,472.49,472.6,469.85,470.02,14564.0,472.49,472.6,469.85,470.02,14564.0
2021-03-25 12:40:00,470.0,471.24,469.96,470.41,11668.0,470.0,471.24,469.96,470.41,11668.0
2021-03-25 12:50:00,470.4,470.4,468.98,469.8,12988.0,470.4,470.4,468.98,469.8,12988.0
2021-03-25 13:00:00,469.6,469.61,467.9,469.53,10294.0,469.6,469.61,467.9,469.53,10294.0
2021-03-25 13:10:00,469.65,471.46,469.4,469.41,11648.0,469.65,471.46,469.4,469.41,11648.0
2021-03-25 13:20:00,469.66,470.2,468.16,468.91,21872.0,469.66,470.2,468.16,468.91,21872.0
2021-03-25 13:30:00,468.68,469.65,467.64,467.67,13216.0,468.68,469.65,467.64,467.67,13216.0
2021-03-25 13:40:00,467.95,468.56,466.43,467.05,18347.0,467.95,468.56,466.43,467.05,18347.0
2021-03-25 13:50:00,467.16,467.49,465.6,465.7,12425.0,467.16,467.49,465.6,465.7,12425.0
2021-03-25 14:00:00,465.63,465.7,464.69,464.83,17758.0,465.63,465.7,464.69,464.83,17758.0
2021-03-25 14:10:00,464.55,465.46,463.8,464.9,11807.0,464.55,465.46,463.8,464.9,11807.0
2021-03-25 14:20:00,465.28,465.28,463.94,464.35,14003.0,465.28,465.28,463.94,464.35,14003.0
2021-03-25 14:30:00,464.27,469.43,464.27,469.14,15241.0,464.27,469.43,464.27,469.14,15241.0
2021-03-25 14:40:00,468.89,470.0,468.1,469.5,21544.0,468.89,470.0,468.1,469.5,21544.0
2021-03-25 14:50:00,469.92,471.06,469.28,470.52,16946.0,469.92,471.06,469.28,470.52,16946.0
2021-03-25 15:00:00,470.29,472.54,470.29,470.76,14845.0,470.29,472.54,470.29,470.76,14845.0
2021-03-25 15:10:00,470.95,472.28,470.0,472.08,25955.0,470.95,472.28,470.0,472.08,25955.0
2021-03-25 15:20:00,471.9,472.75,471.09,471.27,24574.0,471.9,472.75,471.09,471.27,24574.0
2021-03-25 15:30:00,471.57,472.3,470.19,471.26,13784.0,471.57,472.3,470.19,471.26,13784.0
2021-03-25 15:40:00,471.44,474.0,471.1,473.35,24407.0,471.44,474.0,471.1,473.35,24407.0
2021-03-25 15:50:00,473.28,473.78,471.81,471.82,134697.0,473.28,473.78,471.81,471.82,134697.0
2021-03-26 09:30:00,473.49,475.82,471.0,474.66,44437.0,473.49,475.82,471.0,474.66,44437.0
2021-03-26 09:40:00,475.56,479.24,475.24,479.05,21935.0,475.56,479.24,475.24,479.05,21935.0
2021-03-26 09:50:00,478.3,479.63,478.01,478.92,15715.0,478.3,479.63,478.01,478.92,15715.0
2021-03-26 10:00:00,479.04,481.2,478.37,480.37,15030.0,479.04,481.2,478.37,480.37,15030.0
2021-03-26 10:10:00,480.43,480.65,477.79,477.93,10627.0,480.43,480.65,477.79,477.93,10627.0
2021-03-26 10:20:00,477.9,479.89,476.5,479.88,12300.0,477.9,479.89,476.5,479.88,12300.0
2021-03-26 10:30:00,480.0,482.47,479.72,482.47,27088.0,480.0,482.47,479.72,482.47,27088.0
2021-03-26 10:40:00,482.73,484.02,481.96,482.67,31964.0,482.73,484.02,481.96,482.67,31964.0
2021-03-26 10:50:00,482.51,483.08,479.86,479.86,33257.0,482.51,483.08,479.86,479.86,33257.0
2021-03-26 11:00:00,480.35,480.35,478.88,479.17,13719.0,480.35,480.35,478.88,479.17,13719.0
2021-03-26 11:10:00,478.97,478.97,476.52,477.71,18318.0,478.97,478.97,476.52,477.71,18318.0
2021-03-26 11:20:00,477.49,477.55,476.04,477.09,18868.0,477.49,477.55,476.04,477.09,18868.0
2021-03-26 11:30:00,477.09,480.54,477.07,480.39,45595.0,477.09,480.54,477.07,480.39,45595.0
2021-03-26 11:40:00,480.26,481.85,480.06,480.4,17109.0,480.26,481.85,480.06,480.4,17109.0
2021-03-26 11:50:00,480.41,480.94,479.63,480.64,19027.0,480.41,480.94,479.63,480.64,19027.0
2021-03-26 12:00:00,480.92,481.48,479.66,480.37,18329.0,480.92,481.48,479.66,480.37,18329.0
2021-03-26 12:10:00,480.63,481.35,479.75,480.21,17329.0,480.63,481.35,479.75,480.21,17329.0
2021-03-26 12:20:00,480.09,481.19,480.09,480.92,23401.0,480.09,481.19,480.09,480.92,23401.0
2021-03-26 12:30:00,480.9,483.11,480.66,482.93,26705.0,480.9,483.11,480.66,482.93,26705.0
2021-03-26 12:40:00,482.73,483.5,481.86,483.03,27765.0,482.73,483.5,481.86,483.03,27765.0
2021-03-26 12:50:00,483.03,483.37,482.28,482.76,33034.0,483.03,483.37,482.28,482.76,33034.0
2021-03-26 13:00:00,482.72,483.35,482.43,483.24,28607.0,482.72,483.35,482.43,483.24,28607.0
2021-03-26 13:10:00,483.16,484.47,483.15,484.43,18383.0,483.16,484.47,483.15,484.43,18383.0
2021-03-26 13:20:00,484.41,485.95,484.25,485.47,18944.0,484.41,485.95,484.25,485.47,18944.0
2021-03-26 13:30:00,485.8,486.0,485.12,485.94,38187.0,485.8,486.0,485.12,485.94,38187.0
2021-03-26 13:40:00,486.0,486.3,485.37,485.62,69116.0,486.0,486.3,485.37,485.62,69116.0
2021-03-26 13:50:00,485.42,486.67,485.38,486.11,28113.0,485.42,486.67,485.38,486.11,28113.0
2021-03-26 14:00:00,486.22,486.66,485.42,485.87,51719.0,486.22,486.66,485.42,485.87,51719.0
2021-03-26 14:10:00,486.12,486.2,484.03,484.75,102217.0,486.12,486.2,484.03,484.75,102217.0
2021-03-26 14:20:00,484.65,487.89,484.45,487.86,29883.0,484.65,487.89,484.45,487.86,29883.0
2021-03-26 14:30:00,488.08,488.09,485.27,485.93,47926.0,488.08,488.09,485.27,485.93,47926.0
2021-03-26 14:40:00,485.88,486.33,483.37,483.95,63828.0,485.88,486.33,483.37,483.95,63828.0
2021-03-26 14:50:00,483.95,488.0,483.49,487.98,52160.0,483.95,488.0,483.49,487.98,52160.0
2021-03-26 15:00:00,487.77,488.15,486.84,487.18,42446.0,487.77,488.15,486.84,487.18,42446.0
2021-03-26 15:10:00,487.32,489.05,487.27,488.81,36736.0,487.32,489.05,487.27,488.81,36736.0
2021-03-26 15:20:00,488.62,490.47,488.36,490.4,26768.0,488.62,490.47,488.36,490.4,26768.0
2021-03-26 15:30:00,490.42,491.5,489.7,491.34,106940.0,490.42,491.5,489.7,491.34,106940.0
2021-03-26 15:40:00,491.31,491.5,489.21,490.36,62180.0,491.31,491.5,489.21,490.36,62180.0
2021-03-26 15:50:00,490.37,495.45,489.98,495.09,224931.0,490.37,495.45,489.98,495.09,224931.0
2021-03-29 09:30:00,489.46,492.26,486.17,491.85,45672.0,489.46,492.26,486.17,491.85,45672.0
2021-03-29 09:40:00,491.61,492.94,489.0,491.23,58956.0,491.61,492.94,489.0,491.23,58956.0
2021-03-29 09:50:00,491.13,491.2,483.19,483.19,40142.0,491.13,491.2,483.19,483.19,40142.0
2021-03-29 10:00:00,483.14,485.48,482.05,483.89,54260.0,483.14,485.48,482.05,483.89,54260.0
2021-03-29 10:10:00,483.99,490.11,483.99,490.11,116742.0,483.99,490.11,483.99,490.11,116742.0
2021-03-29 10:20:00,489.82,490.3,487.0,487.0,83657.0,489.82,490.3,487.0,487.0,83657.0
2021-03-29 10:30:00,486.85,490.37,486.17,489.62,54374.0,486.85,490.37,486.17,489.62,54374.0
2021-03-29 10:40:00,489.45,490.96,488.64,488.86,17282.0,489.45,490.96,488.64,488.86,17282.0
2021-03-29 10:50:00,489.06,489.62,487.45,488.96,28938.0,489.06,489.62,487.45,488.96,28938.0
2021-03-29 11:00:00,488.18,489.15,487.6,489.11,19783.0,488.18,489.15,487.6,489.11,19783.0
2021-03-29 11:10:00,489.26,490.52,488.11,488.58,20178.0,489.26,490.52,488.11,488.58,20178.0
2021-03-29 11:20:00,488.53,490.78,488.21,490.21,25519.0,488.53,490.78,488.21,490.21,25519.0
2021-03-29 11:30:00,490.39,490.86,488.06,488.07,33910.0,490.39,490.86,488.06,488.07,33910.0
2021-03-29 11:40:00,488.05,489.19,487.0,487.0,13529.0,488.05,489.19,487.0,487.0,13529.0
2021-03-29 11:50:00,486.86,488.87,486.44,486.9,19707.0,486.86,488.87,486.44,486.9,19707.0
2021-03-29 12:00:00,486.85,487.16,483.8,484.03,21241.0,486.85,487.16,483.8,484.03,21241.0
2021-03-29 12:10:00,484.21,485.15,483.7,483.85,19461.0,484.21,485.15,483.7,483.85,19461.0
2021-03-29 12:20:00,483.76,483.89,482.22,483.28,23834.0,483.76,483.89,482.22,483.28,23834.0
2021-03-29 12:30:00,483.1,484.55,482.3,484.25,24654.0,483.1,484.55,482.3,484.25,24654.0
2021-03-29 12:40:00,484.19,487.08,483.96,486.24,14488.0,484.19,487.08,483.96,486.24,14488.0
2021-03-29 12:50:00,486.07,487.88,485.6,487.73,13208.0,486.07,487.88,485.6,487.73,13208.0
2021-03-29 13:00:00,487.94,489.09,487.53,488.33,15566.0,487.94,489.09,487.53,488.33,15566.0
2021-03-29 13:10:00,488.41,489.06,487.97,489.03,7861.0,488.41,489.06,487.97,489.03,7861.0
2021-03-29 13:20:00,489.27,489.49,487.0,487.25,9654.0,489.27,489.49,487.0,487.25,9654.0
2021-03-29 13:30:00,487.15,489.31,487.0,487.74,8440.0,487.15,489.31,487.0,487.74,8440.0
2021-03-29 13:40:00,487.48,488.36,487.25,487.87,11341.0,487.48,488.36,487.25,487.87,11341.0
2021-03-29 13:50:00,487.96,488.37,486.43,486.44,7889.0,487.96,488.37,486.43,486.44,7889.0
2021-03-29 14:00:00,486.56,486.86,486.17,486.57,8955.0,486.56,486.86,486.17,486.57,8955.0
2021-03-29 14:10:00,486.3,486.62,485.15,485.47,7552.0,486.3,486.62,485.15,485.47,7552.0
2021-03-29 14:20:00,485.84,487.22,485.39,486.81,17867.0,485.84,487.22,485.39,486.81,17867.0
2021-03-29 14:30:00,486.14,486.48,485.24,485.48,12631.0,486.14,486.48,485.24,485.48,12631.0
2021-03-29 14:40:00,485.33,487.33,485.2,486.64,23169.0,485.33,487.33,485.2,486.64,23169.0
2021-03-29 14:50:00,486.21,486.76,483.96,484.66,10787.0,486.21,486.76,483.96,484.66,10787.0
2021-03-29 15:00:00,485.1,486.47,485.04,485.46,10025.0,485.1,486.47,485.04,485.46,10025.0
2021-03-29 15:10:00,485.34,485.74,484.69,485.1,16391.0,485.34,485.74,484.69,485.1,16391.0
2021-03-29 15:20:00,485.07,486.01,484.3,485.72,16906.0,485.07,486.01,484.3,485.72,16906.0
2021-03-29 15:30:00,485.65,486.88,485.42,486.7,23434.0,485.65,486.88,485.42,486.7,23434.0
2021-03-29 15:40:00,486.71,486.81,485.22,486.31,25145.0,486.71,486.81,485.22,486.31,25145.0
2021-03-29 15:50:00,486.1,486.67,484.72,485.4,86931.0,486.1,486.67,484.72,485.4,86931.0
2021-03-30 09:30:00,480.0,481.89,474.57,477.05,49248.0,480.0,481.89,474.57,477.05,49248.0
2021-03-30 09:40:00,476.55,477.46,473.21,475.4,18961.0,476.55,477.46,473.21,475.4,18961.0
2021-03-30 09:50:00,476.22,481.18,476.22,480.26,37733.0,476.22,481.18,476.22,480.26,37733.0
2021-03-30 10:00:00,480.06,481.34,478.8,478.83,26160.0,480.06,481.34,478.8,478.83,26160.0
2021-03-30 10:10:00,478.73,479.17,477.4,477.55,25555.0,478.73,479.17,477.4,477.55,25555.0
2021-03-30 10:20:00,477.37,478.37,476.45,478.12,16003.0,477.37,478.37,476.45,478.12,16003.0
2021-03-30 10:30:00,478.54,481.25,477.89,478.6,53933.0,478.54,481.25,477.89,478.6,53933.0
2021-03-30 10:40:00,478.56,482.91,478.22,482.14,15054.0,478.56,482.91,478.22,482.14,15054.0
2021-03-30 10:50:00,482.17,484.55,482.09,484.36,35024.0,482.17,484.55,482.09,484.36,35024.0
2021-03-30 11:00:00,484.32,487.27,484.32,486.35,46607.0,484.32,487.27,484.32,486.35,46607.0
2021-03-30 11:10:00,486.7,487.55,486.34,487.16,19928.0,486.7,487.55,486.34,487.16,19928.0
2021-03-30 11:20:00,487.15,487.3,485.74,487.06,14692.0,487.15,487.3,485.74,487.06,14692.0
2021-03-30 11:30:00,487.39,489.24,486.83,488.94,18097.0,487.39,489.24,486.83,488.94,18097.0
2021-03-30 11:40:00,489.29,489.6,485.45,486.38,8349.0,489.29,489.6,485.45,486.38,8349.0
2021-03-30 11:50:00,486.0,486.95,485.76,486.13,11564.0,486.0,486.95,485.76,486.13,11564.0
2021-03-30 12:00:00,486.44,487.38,485.77,487.16,7865.0,486.44,487.38,485.77,487.16,7865.0
2021-03-30 12:10:00,487.34,487.53,485.78,485.85,6609.0,487.34,487.53,485.78,485.85,6609.0
2021-03-30 12:20:00,485.4,488.14,485.36,487.97,21037.0,485.4,488.14,485.36,487.97,21037.0
2021-03-30 12:30:00,488.19,490.01,487.81,490.01,18022.0,488.19,490.01,487.81,490.01,18022.0
2021-03-30 12:40:00,490.17,490.44,488.21,488.24,22444.0,490.17,490.44,488.21,488.24,22444.0
2021-03-30 12:50:00,488.31,488.34,486.67,486.72,6278.0,488.31,488.34,486.67,486.72,6278.0
2021-03-30 13:00:00,486.56,487.29,486.16,486.78,6026.0,486.56,487.29,486.16,486.78,6026.0
2021-03-30 13:10:00,487.12,488.04,486.62,488.04,6513.0,487.12,488.04,486.62,488.04,6513.0
2021-03-30 13:20:00,488.08,490.16,488.08,490.0,11202.0,488.08,490.16,488.08,490.0,11202.0
2021-03-30 13:30:00,490.0,490.99,487.87,488.2,18781.0,490.0,490.99,487.87,488.2,18781.0
2021-03-30 13:40:00,487.93,488.3,487.21,487.73,13705.0,487.93,488.3,487.21,487.73,13705.0
2021-03-30 13:50:00,488.04,488.4,486.48,486.5,4515.0,488.04,488.4,486.48,486.5,4515.0
2021-03-30 14:00:00,486.54,488.12,485.92,488.12,10480.0,486.54,488.12,485.92,488.12,10480.0
2021-03-30 14:10:00,487.71,489.48,487.62,488.33,13554.0,487.71,489.48,487.62,488.33,13554.0
2021-03-30 14:20:00,488.34,489.11,487.88,488.98,14034.0,488.34,489.11,487.88,488.98,14034.0
2021-03-30 14:30:00,489.01,489.96,488.78,489.72,10257.0,489.01,489.96,488.78,489.72,10257.0
2021-03-30 14:40:00,489.65,490.4,489.25,489.42,10826.0,489.65,490.4,489.25,489.42,10826.0
2021-03-30 14:50:00,489.61,490.31,489.12,489.94,10097.0,489.61,490.31,489.12,489.94,10097.0
2021-03-30 15:00:00,489.82,489.99,488.57,488.91,8489.0,489.82,489.99,488.57,488.91,8489.0
2021-03-30 15:10:00,488.81,489.58,488.3,489.35,7443.0,488.81,489.58,488.3,489.35,7443.0
2021-03-30 15:20:00,489.46,489.55,488.52,488.57,8718.0,489.46,489.55,488.52,488.57,8718.0
2021-03-30 15:30:00,488.78,489.77,488.11,488.85,25216.0,488.78,489.77,488.11,488.85,25216.0
2021-03-30 15:40:00,488.64,490.63,488.51,489.91,25619.0,488.64,490.63,488.51,489.91,25619.0
2021-03-30 15:50:00,489.62,489.78,486.81,488.38,68828.0,489.62,489.78,486.81,488.38,68828.0
2021-03-31 09:30:00,493.44,497.83,490.51,496.97,39681.0,493.44,497.83,490.51,496.97,39681.0
2021-03-31 09:40:00,496.57,498.81,496.57,497.96,29837.0,496.57,498.81,496.57,497.96,29837.0
2021-03-31 09:50:00,498.43,499.83,497.73,499.81,19618.0,498.43,499.83,497.73,499.81,19618.0
2021-03-31 10:00:00,499.83,502.29,499.24,502.29,20902.0,499.83,502.29,499.24,502.29,20902.0
2021-03-31 10:10:00,502.31,503.98,501.01,503.98,24554.0,502.31,503.98,501.01,503.98,24554.0
2021-03-31 10:20:00,503.98,504.4,502.58,502.59,22517.0,503.98,504.4,502.58,502.59,22517.0
2021-03-31 10:30:00,502.13,503.06,501.4,502.69,19027.0,502.13,503.06,501.4,502.69,19027.0
2021-03-31 10:40:00,502.55,506.89,502.55,505.63,21232.0,502.55,506.89,502.55,505.63,21232.0
2021-03-31 10:50:00,505.55,506.42,504.48,504.74,26869.0,505.55,506.42,504.48,504.74,26869.0
2021-03-31 11:00:00,504.54,506.04,504.24,504.77,25380.0,504.54,506.04,504.24,504.77,25380.0
2021-03-31 11:10:00,504.77,505.72,503.15,504.34,19053.0,504.77,505.72,503.15,504.34,19053.0
2021-03-31 11:20:00,504.09,504.83,502.06,502.49,8863.0,504.09,504.83,502.06,502.49,8863.0
2021-03-31 11:30:00,502.7,504.22,502.37,503.77,7292.0,502.7,504.22,502.37,503.77,7292.0
2021-03-31 11:40:00,503.66,503.83,502.46,502.71,4719.0,503.66,503.83,502.46,502.71,4719.0
2021-03-31 11:50:00,503.0,503.58,502.67,503.26,11962.0,503.0,503.58,502.67,503.26,11962.0
2021-03-31 12:00:00,503.08,503.48,501.66,502.0,8393.0,503.08,503.48,501.66,502.0,8393.0
2021-03-31 12:10:00,501.83,502.29,501.26,501.88,9378.0,501.83,502.29,501.26,501.88,9378.0
2021-03-31 12:20:00,501.79,503.88,501.34,503.36,18481.0,501.79,503.88,501.34,503.36,18481.0
2021-03-31 12:30:00,503.37,504.49,503.37,504.49,11664.0,503.37,504.49,503.37,504.49,11664.0
2021-03-31 12:40:00,504.64,504.76,503.57,503.86,5346.0,504.64,504.76,503.57,503.86,5346.0
2021-03-31 12:50:00,503.57,503.65,502.46,502.56,4854.0,503.57,503.65,502.46,502.56,4854.0
2021-03-31 13:00:00,502.53,504.19,502.08,504.17,13971.0,502.53,504.19,502.08,504.17,13971.0
2021-03-31 13:10:00,504.22,504.89,504.14,504.2,7050.0,504.22,504.89,504.14,504.2,7050.0
2021-03-31 13:20:00,504.06,504.51,503.87,504.37,6843.0,504.06,504.51,503.87,504.37,6843.0
2021-03-31 13:30:00,504.51,505.09,503.12,503.12,10187.0,504.51,505.09,503.12,503.12,10187.0
2021-03-31 13:40:00,503.0,503.07,501.58,501.65,7889.0,503.0,503.07,501.58,501.65,7889.0
2021-03-31 13:50:00,501.84,503.34,501.84,502.78,12232.0,501.84,503.34,501.84,502.78,12232.0
2021-03-31 14:00:00,502.94,502.96,501.93,502.37,12022.0,502.94,502.96,501.93,502.37,12022.0
2021-03-31 14:10:00,502.39,502.63,501.35,502.36,13797.0,502.39,502.63,501.35,502.36,13797.0
2021-03-31 14:20:00,502.4,503.44,502.4,503.35,6278.0,502.4,503.44,502.4,503.35,6278.0
2021-03-31 14:30:00,503.5,503.64,502.68,502.86,12549.0,503.5,503.64,502.68,502.86,12549.0
2021-03-31 14:40:00,502.72,502.82,501.74,502.34,11985.0,502.72,502.82,501.74,502.34,11985.0
2021-03-31 14:50:00,502.25,504.71,501.95,503.37,13427.0,502.25,504.71,501.95,503.37,13427.0
2021-03-31 15:00:00,503.63,505.23,503.23,503.63,24879.0,503.63,505.23,503.23,503.63,24879.0
2021-03-31 15:10:00,503.56,504.35,503.01,503.24,16669.0,503.56,504.35,503.01,503.24,16669.0
2021-03-31 15:20:00,503.14,503.42,502.11,502.64,16318.0,503.14,503.42,502.11,502.64,16318.0
2021-03-31 15:30:00,502.49,503.51,501.87,502.4,25226.0,502.49,503.51,501.87,502.4,25226.0
2021-03-31 15:40:00,502.4,503.2,501.74,502.43,29055.0,502.4,503.2,501.74,502.43,29055.0
2021-03-31 15:50:00,502.33,503.04,499.73,500.34,119273.0,502.33,503.04,499.73,500.34,119273.0
2021-04-01 09:30:00,508.0,510.19,507.05,508.52,59360.0,508.0,510.19,507.05,508.52,59360.0
2021-04-01 09:40:00,508.85,511.59,507.21,511.31,28770.0,508.85,511.59,507.21,511.31,28770.0
2021-04-01 09:50:00,511.21,512.91,508.92,510.52,9505.0,511.21,512.91,508.92,510.52,9505.0
2021-04-01 10:00:00,510.52,510.52,506.78,509.99,17019.0,510.52,510.52,506.78,509.99,17019.0
2021-04-01 10:10:00,510.0,511.26,509.08,510.39,10787.0,510.0,511.26,509.08,510.39,10787.0
2021-04-01 10:20:00,510.16,511.42,508.78,508.96,11314.0,510.16,511.42,508.78,508.96,11314.0
2021-04-01 10:30:00,509.57,510.17,508.23,508.46,8238.0,509.57,510.17,508.23,508.46,8238.0
2021-04-01 10:40:00,508.25,509.81,507.68,507.71,9567.0,508.25,509.81,507.68,507.71,9567.0
2021-04-01 10:50:00,507.9,509.55,507.9,509.55,12868.0,507.9,509.55,507.9,509.55,12868.0
2021-04-01 11:00:00,509.56,510.72,508.04,508.76,14665.0,509.56,510.72,508.04,508.76,14665.0
2021-04-01 11:10:00,508.4,508.81,506.02,506.18,10647.0,508.4,508.81,506.02,506.18,10647.0
2021-04-01 11:20:00,506.18,507.19,505.31,506.43,17421.0,506.18,507.19,505.31,506.43,17421.0
2021-04-01 11:30:00,506.43,506.95,505.84,506.39,10379.0,506.43,506.95,505.84,506.39,10379.0
2021-04-01 11:40:00,506.09,506.5,505.0,505.95,7332.0,506.09,506.5,505.0,505.95,7332.0
2021-04-01 11:50:00,506.49,506.9,504.62,504.62,17239.0,506.49,506.9,504.62,504.62,17239.0
2021-04-01 12:00:00,504.65,505.98,504.65,505.47,11886.0,504.65,505.98,504.65,505.47,11886.0
2021-04-01 12:10:00,505.31,505.31,504.01,504.63,10077.0,505.31,505.31,504.01,504.63,10077.0
2021-04-01 12:20:00,504.49,504.98,503.48,504.98,10694.0,504.49,504.98,503.48,504.98,10694.0
2021-04-01 12:30:00,505.16,505.29,503.78,504.02,4872.0,505.16,505.29,503.78,504.02,4872.0
2021-04-01 12:40:00,504.16,505.47,503.99,504.41,8389.0,504.16,505.47,503.99,504.41,8389.0
2021-04-01 12:50:00,504.49,504.85,503.8,504.76,23220.0,504.49,504.85,503.8,504.76,23220.0
2021-04-01 13:00:00,504.8,505.23,504.08,504.24,5152.0,504.8,505.23,504.08,504.24,5152.0
2021-04-01 13:10:00,504.24,504.28,503.5,503.87,16623.0,504.24,504.28,503.5,503.87,16623.0
2021-04-01 13:20:00,503.98,504.42,502.85,502.99,20986.0,503.98,504.42,502.85,502.99,20986.0
2021-04-01 13:30:00,502.99,504.49,502.49,504.24,12552.0,502.99,504.49,502.49,504.24,12552.0
2021-04-01 13:40:00,504.47,504.82,503.16,503.54,7605.0,504.47,504.82,503.16,503.54,7605.0
2021-04-01 13:50:00,503.85,504.26,503.49,504.11,6258.0,503.85,504.26,503.49,504.11,6258.0
2021-04-01 14:00:00,503.87,504.91,503.86,504.36,5808.0,503.87,504.91,503.86,504.36,5808.0
2021-04-01 14:10:00,504.19,504.99,503.83,504.99,6009.0,504.19,504.99,503.83,504.99,6009.0
2021-04-01 14:20:00,504.98,505.18,504.59,504.92,5354.0,504.98,505.18,504.59,504.92,5354.0
2021-04-01 14:30:00,504.85,505.81,504.41,505.81,8335.0,504.85,505.81,504.41,505.81,8335.0
2021-04-01 14:40:00,505.95,506.08,505.57,505.95,3678.0,505.95,506.08,505.57,505.95,3678.0
2021-04-01 14:50:00,506.07,506.58,505.86,505.86,12867.0,506.07,506.58,505.86,505.86,12867.0
2021-04-01 15:00:00,505.73,506.58,505.04,506.12,11566.0,505.73,506.58,505.04,506.12,11566.0
2021-04-01 15:10:00,506.15,506.79,505.82,506.56,11777.0,506.15,506.79,505.82,506.56,11777.0
2021-04-01 15:20:00,506.43,506.68,505.89,506.68,13905.0,506.43,506.68,505.89,506.68,13905.0
2021-04-01 15:30:00,506.94,508.19,506.89,507.48,29958.0,506.94,508.19,506.89,507.48,29958.0
2021-04-01 15:40:00,507.55,507.74,507.0,507.37,24976.0,507.55,507.74,507.0,507.37,24976.0
2021-04-01 15:50:00,507.5,507.5,506.24,506.79,59725.0,507.5,507.5,506.24,506.79,59725.0
2021-04-05 09:30:00,511.97,514.0,510.07,510.56,40245.0,511.97,514.0,510.07,510.56,40245.0
2021-04-05 09:40:00,510.63,514.87,510.32,514.32,31801.0,510.63,514.87,510.32,514.32,31801.0
2021-04-05 09:50:00,514.75,515.7,512.07,512.07,21918.0,514.75,515.7,512.07,512.07,21918.0
2021-04-05 10:00:00,512.5,512.51,509.18,510.66,27360.0,512.5,512.51,509.18,510.66,27360.0
2021-04-05 10:10:00,510.65,512.48,510.65,511.9,18386.0,510.65,512.48,510.65,511.9,18386.0
2021-04-05 10:20:00,511.82,512.91,510.3,510.46,22707.0,511.82,512.91,510.3,510.46,22707.0
2021-04-05 10:30:00,510.44,511.3,509.72,511.13,19430.0,510.44,511.3,509.72,511.13,19430.0
2021-04-05 10:40:00,511.34,512.6,511.16,512.09,16834.0,511.34,512.6,511.16,512.09,16834.0
2021-04-05 10:50:00,512.1,512.59,511.13,511.76,38838.0,512.1,512.59,511.13,511.76,38838.0
2021-04-05 11:00:00,511.75,512.28,510.12,510.38,16305.0,511.75,512.28,510.12,510.38,16305.0
2021-04-05 11:10:00,510.61,511.4,510.45,510.89,19407.0,510.61,511.4,510.45,510.89,19407.0
2021-04-05 11:20:00,510.78,510.87,509.84,510.73,13003.0,510.78,510.87,509.84,510.73,13003.0
2021-04-05 11:30:00,510.48,513.57,510.48,513.07,15053.0,510.48,513.57,510.48,513.07,15053.0
2021-04-05 11:40:00,512.9,512.9,511.08,511.27,13118.0,512.9,512.9,511.08,511.27,13118.0
2021-04-05 11:50:00,511.27,511.76,510.91,511.36,12300.0,511.27,511.76,510.91,511.36,12300.0
2021-04-05 12:00:00,511.86,512.8,511.75,511.88,12065.0,511.86,512.8,511.75,511.88,12065.0
2021-04-05 12:10:00,511.67,512.88,511.67,512.54,10966.0,511.67,512.88,511.67,512.54,10966.0
2021-04-05 12:20:00,513.07,513.07,511.61,512.18,12717.0,513.07,513.07,511.61,512.18,12717.0
2021-04-05 12:30:00,512.17,513.98,511.94,513.51,16686.0,512.17,513.98,511.94,513.51,16686.0
2021-04-05 12:40:00,513.75,513.99,513.2,513.99,9167.0,513.75,513.99,513.2,513.99,9167.0
2021-04-05 12:50:00,513.96,514.1,512.48,513.11,21133.0,513.96,514.1,512.48,513.11,21133.0
2021-04-05 13:00:00,513.23,513.82,512.5,513.59,12360.0,513.23,513.82,512.5,513.59,12360.0
2021-04-05 13:10:00,513.43,514.5,513.41,514.39,8679.0,513.43,514.5,513.41,514.39,8679.0
2021-04-05 13:20:00,514.23,514.23,513.22,513.34,13388.0,514.23,514.23,513.22,513.34,13388.0
2021-04-05 13:30:00,513.42,513.71,512.6,513.14,14927.0,513.42,513.71,512.6,513.14,14927.0
2021-04-05 13:40:00,512.91,513.27,512.6,513.27,11731.0,512.91,513.27,512.6,513.27,11731.0
2021-04-05 13:50:00,513.21,514.75,513.2,514.48,13627.0,513.21,514.75,513.2,514.48,13627.0
2021-04-05 14:00:00,514.7,515.83,514.7,515.41,21399.0,514.7,515.83,514.7,515.41,21399.0
2021-04-05 14:10:00,515.55,515.78,514.74,515.48,13054.0,515.55,515.78,514.74,515.48,13054.0
2021-04-05 14:20:00,515.53,515.98,515.18,515.58,11595.0,515.53,515.98,515.18,515.58,11595.0
2021-04-05 14:30:00,515.79,516.07,515.5,515.61,11695.0,515.79,516.07,515.5,515.61,11695.0
2021-04-05 14:40:00,515.66,516.0,515.1,515.69,13859.0,515.66,516.0,515.1,515.69,13859.0
2021-04-05 14:50:00,515.77,516.01,515.37,515.59,14315.0,515.77,516.01,515.37,515.59,14315.0
2021-04-05 15:00:00,515.74,515.99,514.33,514.94,14915.0,515.74,515.99,514.33,514.94,14915.0
2021-04-05 15:10:00,514.86,515.21,514.56,515.13,14294.0,514.86,515.21,514.56,515.13,14294.0
2021-04-05 15:20:00,515.23,515.4,514.42,514.78,14344.0,515.23,515.4,514.42,514.78,14344.0
2021-04-05 15:30:00,514.75,514.89,513.5,514.89,26074.0,514.75,514.89,513.5,514.89,26074.0
2021-04-05 15:40:00,514.78,515.27,513.55,514.25,26975.0,514.78,515.27,513.55,514.25,26975.0
2021-04-05 15:50:00,513.89,515.68,513.67,513.93,112317.0,513.89,515.68,513.67,513.93,112317.0
2021-04-06 09:30:00,511.4,514.0,508.29,508.7,34952.0,511.4,514.0,508.29,508.7,34952.0
2021-04-06 09:40:00,508.64,509.33,507.29,507.84,10322.0,508.64,509.33,507.29,507.84,10322.0
2021-04-06 09:50:00,507.7,510.35,507.23,510.35,14896.0,507.7,510.35,507.23,510.35,14896.0
2021-04-06 10:00:00,509.75,510.67,509.64,510.43,8994.0,509.75,510.67,509.64,510.43,8994.0
2021-04-06 10:10:00,509.39,509.61,506.62,507.66,14816.0,509.39,509.61,506.62,507.66,14816.0
2021-04-06 10:20:00,508.01,508.69,507.24,508.46,9705.0,508.01,508.69,507.24,508.46,9705.0
2021-04-06 10:30:00,508.46,508.82,507.05,508.82,9346.0,508.46,508.82,507.05,508.82,9346.0
2021-04-06 10:40:00,508.91,509.61,508.64,509.33,12635.0,508.91,509.61,508.64,509.33,12635.0
2021-04-06 10:50:00,509.64,511.13,509.29,510.92,14779.0,509.64,511.13,509.29,510.92,14779.0
2021-04-06 11:00:00,510.75,512.71,510.74,511.98,15573.0,510.75,512.71,510.74,511.98,15573.0
2021-04-06 11:10:00,512.12,514.53,512.11,514.53,7394.0,512.12,514.53,512.11,514.53,7394.0
2021-04-06 11:20:00,514.87,515.14,513.61,513.72,8021.0,514.87,515.14,513.61,513.72,8021.0
2021-04-06 11:30:00,513.92,514.02,512.8,513.2,7686.0,513.92,514.02,512.8,513.2,7686.0
2021-04-06 11:40:00,513.04,513.74,512.87,513.61,3756.0,513.04,513.74,512.87,513.61,3756.0
2021-04-06 11:50:00,513.15,514.52,513.15,514.52,6536.0,513.15,514.52,513.15,514.52,6536.0
2021-04-06 12:00:00,514.54,514.58,512.59,512.91,10469.0,514.54,514.58,512.59,512.91,10469.0
2021-04-06 12:10:00,512.88,513.04,511.79,512.78,10065.0,512.88,513.04,511.79,512.78,10065.0
2021-04-06 12:20:00,512.83,513.03,511.42,511.44,7520.0,512.83,513.03,511.42,511.44,7520.0
2021-04-06 12:30:00,511.42,512.01,511.42,511.65,6460.0,511.42,512.01,511.42,511.65,6460.0
2021-04-06 12:40:00,511.61,512.39,511.43,511.55,11016.0,511.61,512.39,511.43,511.55,11016.0
2021-04-06 12:50:00,511.89,512.21,511.78,512.01,5584.0,511.89,512.21,511.78,512.01,5584.0
2021-04-06 13:00:00,512.02,512.25,510.71,510.79,5828.0,512.02,512.25,510.71,510.79,5828.0
2021-04-06 13:10:00,510.73,511.32,510.32,510.32,6746.0,510.73,511.32,510.32,510.32,6746.0
2021-04-06 13:20:00,510.08,510.12,509.57,510.06,4198.0,510.08,510.12,509.57,510.06,4198.0
2021-04-06 13:30:00,509.8,511.0,509.69,510.58,5904.0,509.8,511.0,509.69,510.58,5904.0
2021-04-06 13:40:00,510.44,511.34,510.39,511.11,3921.0,510.44,511.34,510.39,511.11,3921.0
2021-04-06 13:50:00,510.75,511.45,510.68,511.05,4921.0,510.75,511.45,510.68,511.05,4921.0
2021-04-06 14:00:00,511.19,511.95,510.69,511.95,4530.0,511.19,511.95,510.69,511.95,4530.0
2021-04-06 14:10:00,511.7,512.46,511.36,511.36,6636.0,511.7,512.46,511.36,511.36,6636.0
2021-04-06 14:20:00,511.32,511.54,511.03,511.35,3204.0,511.32,511.54,511.03,511.35,3204.0
2021-04-06 14:30:00,511.23,511.47,510.05,510.68,5775.0,511.23,511.47,510.05,510.68,5775.0
2021-04-06 14:40:00,510.72,511.55,510.72,511.2,6125.0,510.72,511.55,510.72,511.2,6125.0
2021-04-06 14:50:00,511.12,511.95,510.66,511.83,9497.0,511.12,511.95,510.66,511.83,9497.0
2021-04-06 15:00:00,511.93,511.97,509.76,509.85,10122.0,511.93,511.97,509.76,509.85,10122.0
2021-04-06 15:10:00,509.82,510.44,509.72,510.02,7158.0,509.82,510.44,509.72,510.02,7158.0
2021-04-06 15:20:00,510.12,510.12,509.0,509.55,12027.0,510.12,510.12,509.0,509.55,12027.0
2021-04-06 15:30:00,509.62,510.37,509.37,509.79,13790.0,509.62,510.37,509.37,509.79,13790.0
2021-04-06 15:40:00,509.68,509.99,508.46,508.47,19181.0,509.68,509.99,508.46,508.47,19181.0
2021-04-06 15:50:00,508.0,509.33,507.61,509.32,46700.0,508.0,509.33,507.61,509.32,46700.0
2021-04-07 09:30:00,511.06,511.42,506.83,507.62,29603.0,511.06,511.42,506.83,507.62,29603.0
2021-04-07 09:40:00,507.58,509.36,506.85,507.4,11171.0,507.58,509.36,506.85,507.4,11171.0
2021-04-07 09:50:00,508.05,508.8,507.81,508.25,4316.0,508.05,508.8,507.81,508.25,4316.0
2021-04-07 10:00:00,508.21,511.14,508.21,510.59,10082.0,508.21,511.14,508.21,510.59,10082.0
2021-04-07 10:10:00,510.4,512.89,509.93,510.85,9248.0,510.4,512.89,509.93,510.85,9248.0
2021-04-07 10:20:00,510.43,511.97,509.84,511.77,9751.0,510.43,511.97,509.84,511.77,9751.0
2021-04-07 10:30:00,511.9,512.09,509.99,511.06,10384.0,511.9,512.09,509.99,511.06,10384.0
2021-04-07 10:40:00,510.86,511.88,509.69,509.69,15473.0,510.86,511.88,509.69,509.69,15473.0
2021-04-07 10:50:00,509.6,510.42,508.97,509.96,18739.0,509.6,510.42,508.97,509.96,18739.0
2021-04-07 11:00:00,509.8,511.48,509.55,511.06,5756.0,509.8,511.48,509.55,511.06,5756.0
2021-04-07 11:10:00,511.22,511.75,511.08,511.54,5939.0,511.22,511.75,511.08,511.54,5939.0
2021-04-07 11:20:00,511.29,511.45,509.02,509.09,4227.0,511.29,511.45,509.02,509.09,4227.0
2021-04-07 11:30:00,509.18,509.72,508.27,508.28,5036.0,509.18,509.72,508.27,508.28,5036.0
2021-04-07 11:40:00,508.31,509.55,508.0,509.55,3987.0,508.31,509.55,508.0,509.55,3987.0
2021-04-07 11:50:00,509.81,510.46,509.23,509.23,10957.0,509.81,510.46,509.23,509.23,10957.0
2021-04-07 12:00:00,509.36,509.74,509.15,509.67,4170.0,509.36,509.74,509.15,509.67,4170.0
2021-04-07 12:10:00,509.52,509.61,508.25,508.52,5586.0,509.52,509.61,508.25,508.52,5586.0
2021-04-07 12:20:00,508.26,509.27,508.11,508.9,3639.0,508.26,509.27,508.11,508.9,3639.0
2021-04-07 12:30:00,508.41,509.73,508.41,509.13,3749.0,508.41,509.73,508.41,509.13,3749.0
2021-04-07 12:40:00,509.09,509.27,508.71,509.06,3647.0,509.09,509.27,508.71,509.06,3647.0
2021-04-07 12:50:00,508.82,509.44,508.58,508.6,2640.0,508.82,509.44,508.58,508.6,2640.0
2021-04-07 13:00:00,508.61,509.16,508.51,508.64,2001.0,508.61,509.16,508.51,508.64,2001.0
2021-04-07 13:10:00,508.71,508.9,507.95,508.46,7482.0,508.71,508.9,507.95,508.46,7482.0
2021-04-07 13:20:00,508.38,508.59,507.91,508.0,3982.0,508.38,508.59,507.91,508.0,3982.0
2021-04-07 13:30:00,507.92,509.43,507.92,509.26,5065.0,507.92,509.43,507.92,509.26,5065.0
2021-04-07 13:40:00,509.08,509.19,508.89,509.19,2119.0,509.08,509.19,508.89,509.19,2119.0
2021-04-07 13:50:00,509.09,509.93,508.99,509.6,6565.0,509.09,509.93,508.99,509.6,6565.0
2021-04-07 14:00:00,509.61,510.98,509.57,510.64,7687.0,509.61,510.98,509.57,510.64,7687.0
2021-04-07 14:10:00,510.93,511.78,510.64,511.38,4108.0,510.93,511.78,510.64,511.38,4108.0
2021-04-07 14:20:00,511.33,511.65,510.95,511.27,11663.0,511.33,511.65,510.95,511.27,11663.0
2021-04-07 14:30:00,511.31,511.68,510.81,510.92,3933.0,511.31,511.68,510.81,510.92,3933.0
2021-04-07 14:40:00,511.05,511.43,510.8,511.43,2496.0,511.05,511.43,510.8,511.43,2496.0
2021-04-07 14:50:00,511.52,512.04,510.39,510.62,3213.0,511.52,512.04,510.39,510.62,3213.0
2021-04-07 15:00:00,510.56,511.21,510.36,510.75,3411.0,510.56,511.21,510.36,510.75,3411.0
2021-04-07 15:10:00,510.79,510.85,509.95,510.29,5002.0,510.79,510.85,509.95,510.29,5002.0
2021-04-07 15:20:00,510.56,510.78,509.59,509.9,5470.0,510.56,510.78,509.59,509.9,5470.0
2021-04-07 15:30:00,509.87,510.76,509.42,510.76,8209.0,509.87,510.76,509.42,510.76,8209.0
2021-04-07 15:40:00,510.44,511.55,510.09,510.77,10580.0,510.44,511.55,510.09,510.77,10580.0
2021-04-07 15:50:00,510.59,510.75,509.55,510.35,33386.0,510.59,510.75,509.55,510.35,33386.0
2021-04-08 09:30:00,520.0,528.23,517.48,526.08,81439.0,520.0,528.23,517.48,526.08,81439.0
2021-04-08 09:40:00,525.83,527.91,525.51,527.12,14027.0,525.83,527.91,525.51,527.12,14027.0
2021-04-08 09:50:00,526.7,528.82,525.89,526.18,22141.0,526.7,528.82,525.89,526.18,22141.0
2021-04-08 10:00:00,525.92,525.97,524.01,524.24,11977.0,525.92,525.97,524.01,524.24,11977.0
2021-04-08 10:10:00,524.36,524.54,521.36,522.18,57700.0,524.36,524.54,521.36,522.18,57700.0
2021-04-08 10:20:00,522.5,523.74,522.01,523.08,6386.0,522.5,523.74,522.01,523.08,6386.0
2021-04-08 10:30:00,523.63,524.85,523.63,524.0,10714.0,523.63,524.85,523.63,524.0,10714.0
2021-04-08 10:40:00,524.36,525.72,524.01,524.46,13100.0,524.36,525.72,524.01,524.46,13100.0
2021-04-08 10:50:00,524.72,525.17,523.96,524.79,12733.0,524.72,525.17,523.96,524.79,12733.0
2021-04-08 11:00:00,524.93,525.08,524.11,524.61,10105.0,524.93,525.08,524.11,524.61,10105.0
2021-04-08 11:10:00,524.8,524.8,523.26,524.05,9275.0,524.8,524.8,523.26,524.05,9275.0
2021-04-08 11:20:00,524.09,525.5,523.86,525.19,8410.0,524.09,525.5,523.86,525.19,8410.0
2021-04-08 11:30:00,525.13,525.48,524.36,524.85,7638.0,525.13,525.48,524.36,524.85,7638.0
2021-04-08 11:40:00,524.83,526.64,524.8,526.63,12119.0,524.83,526.64,524.8,526.63,12119.0
2021-04-08 11:50:00,526.73,527.13,525.68,525.93,8098.0,526.73,527.13,525.68,525.93,8098.0
2021-04-08 12:00:00,525.82,527.11,525.68,527.11,9124.0,525.82,527.11,525.68,527.11,9124.0
2021-04-08 12:10:00,526.97,527.0,525.95,526.68,3570.0,526.97,527.0,525.95,526.68,3570.0
2021-04-08 12:20:00,526.73,526.77,525.64,525.68,24277.0,526.73,526.77,525.64,525.68,24277.0
2021-04-08 12:30:00,525.81,526.2,525.03,525.25,3408.0,525.81,526.2,525.03,525.25,3408.0
2021-04-08 12:40:00,523.79,524.11,523.2,523.22,2346.0,523.79,524.11,523.2,523.22,2346.0
2021-04-08 12:50:00,523.0,523.32,522.71,522.96,3887.0,523.0,523.32,522.71,522.96,3887.0
2021-04-08 13:00:00,522.59,523.49,522.59,523.07,2444.0,522.59,523.49,522.59,523.07,2444.0
2021-04-08 13:10:00,522.8,523.07,522.49,522.49,2580.0,522.8,523.07,522.49,522.49,2580.0
2021-04-08 13:20:00,522.53,524.43,521.88,524.43,21307.0,522.53,524.43,521.88,524.43,21307.0
2021-04-08 13:30:00,524.43,525.5,523.48,523.88,44780.0,524.43,525.5,523.48,523.88,44780.0
2021-04-08 13:40:00,523.43,523.89,523.02,523.32,47111.0,523.43,523.89,523.02,523.32,47111.0
2021-04-08 13:50:00,523.27,524.14,523.22,523.73,12221.0,523.27,524.14,523.22,523.73,12221.0
2021-04-08 14:00:00,523.6,524.23,523.33,523.9,7487.0,523.6,524.23,523.33,523.9,7487.0
2021-04-08 14:10:00,523.88,524.28,523.76,523.94,5139.0,523.88,524.28,523.76,523.94,5139.0
2021-04-08 14:20:00,523.95,524.7,523.85,524.27,4243.0,523.95,524.7,523.85,524.27,4243.0
2021-04-08 14:30:00,524.1,524.25,523.4,523.77,7653.0,524.1,524.25,523.4,523.77,7653.0
2021-04-08 14:40:00,523.71,524.49,523.7,523.94,6902.0,523.71,524.49,523.7,523.94,6902.0
2021-04-08 14:50:00,523.82,524.12,523.62,524.11,6013.0,523.82,524.12,523.62,524.11,6013.0
2021-04-08 15:00:00,523.88,524.18,523.49,523.5,6131.0,523.88,524.18,523.49,523.5,6131.0
2021-04-08 15:10:00,523.72,524.01,523.35,523.55,8697.0,523.72,524.01,523.35,523.55,8697.0
2021-04-08 15:20:00,523.52,524.53,523.45,524.45,14993.0,523.52,524.53,523.45,524.45,14993.0
2021-04-08 15:30:00,524.47,524.91,523.94,524.71,10445.0,524.47,524.91,523.94,524.71,10445.0
2021-04-08 15:40:00,524.42,524.68,523.81,523.81,13563.0,524.42,524.68,523.81,523.81,13563.0
2021-04-08 15:50:00,523.52,524.31,523.31,524.3,77255.0,523.52,524.31,523.31,524.3,77255.0
2021-04-09 09:30:00,518.09,520.72,510.0,512.82,73775.0,518.09,520.72,510.0,512.82,73775.0
2021-04-09 09:40:00,513.78,515.2,512.57,513.83,65469.0,513.78,515.2,512.57,513.83,65469.0
2021-04-09 09:50:00,514.13,514.47,512.52,513.31,90589.0,514.13,514.47,512.52,513.31,90589.0
2021-04-09 10:00:00,513.31,518.38,513.0,518.09,35444.0,513.31,518.38,513.0,518.09,35444.0
2021-04-09 10:10:00,518.05,519.49,517.73,519.37,8944.0,518.05,519.49,517.73,519.37,8944.0
2021-04-09 10:20:00,519.62,520.57,518.88,519.97,14509.0,519.62,520.57,518.88,519.97,14509.0
2021-04-09 10:30:00,519.8,522.28,519.13,521.34,16084.0,519.8,522.28,519.13,521.34,16084.0
2021-04-09 10:40:00,521.22,523.2,520.91,523.19,39300.0,521.22,523.2,520.91,523.19,39300.0
2021-04-09 10:50:00,523.11,523.99,522.75,523.76,30664.0,523.11,523.99,522.75,523.76,30664.0
2021-04-09 11:00:00,524.0,524.31,522.6,523.46,73573.0,524.0,524.31,522.6,523.46,73573.0
2021-04-09 11:10:00,523.56,525.05,522.98,524.46,14581.0,523.56,525.05,522.98,524.46,14581.0
2021-04-09 11:20:00,524.48,524.72,523.81,524.3,26856.0,524.48,524.72,523.81,524.3,26856.0
2021-04-09 11:30:00,524.03,525.14,524.0,525.0,15045.0,524.03,525.14,524.0,525.0,15045.0
2021-04-09 11:40:00,525.15,525.44,524.12,524.36,11502.0,525.15,525.44,524.12,524.36,11502.0
2021-04-09 11:50:00,524.41,524.78,524.12,524.75,12327.0,524.41,524.78,524.12,524.75,12327.0
2021-04-09 12:00:00,525.0,525.69,524.57,525.69,8521.0,525.0,525.69,524.57,525.69,8521.0
2021-04-09 12:10:00,525.6,525.6,524.52,525.16,10377.0,525.6,525.6,524.52,525.16,10377.0
2021-04-09 12:20:00,525.16,527.11,525.06,526.96,7619.0,525.16,527.11,525.06,526.96,7619.0
2021-04-09 12:30:00,526.96,526.96,526.3,526.58,6527.0,526.96,526.96,526.3,526.58,6527.0
2021-04-09 12:40:00,526.46,527.39,526.14,527.0,20332.0,526.46,527.39,526.14,527.0,20332.0
2021-04-09 12:50:00,527.14,527.66,526.98,527.66,5159.0,527.14,527.66,526.98,527.66,5159.0
2021-04-09 13:00:00,527.99,527.99,527.0,527.47,7351.0,527.99,527.99,527.0,527.47,7351.0
2021-04-09 13:10:00,527.54,527.62,526.91,527.29,5432.0,527.54,527.62,526.91,527.29,5432.0
2021-04-09 13:20:00,527.3,527.3,526.68,527.0,11719.0,527.3,527.3,526.68,527.0,11719.0
2021-04-09 13:30:00,526.99,528.14,526.99,528.14,6474.0,526.99,528.14,526.99,528.14,6474.0
2021-04-09 13:40:00,528.15,528.34,527.34,527.94,5776.0,528.15,528.34,527.34,527.94,5776.0
2021-04-09 13:50:00,527.9,528.22,527.48,527.52,3590.0,527.9,528.22,527.48,527.52,3590.0
2021-04-09 14:00:00,527.72,528.31,527.36,527.71,4850.0,527.72,528.31,527.36,527.71,4850.0
2021-04-09 14:10:00,527.39,527.39,526.97,527.33,5287.0,527.39,527.39,526.97,527.33,5287.0
2021-04-09 14:20:00,527.3,527.3,526.27,526.31,5057.0,527.3,527.3,526.27,526.31,5057.0
2021-04-09 14:30:00,526.22,526.51,525.68,526.11,5561.0,526.22,526.51,525.68,526.11,5561.0
2021-04-09 14:40:00,526.35,526.85,526.26,526.61,6508.0,526.35,526.85,526.26,526.61,6508.0
2021-04-09 14:50:00,526.55,527.32,526.39,526.87,9684.0,526.55,527.32,526.39,526.87,9684.0
2021-04-09 15:00:00,526.81,527.16,526.52,526.69,8606.0,526.81,527.16,526.52,526.69,8606.0
2021-04-09 15:10:00,526.7,527.12,526.51,526.87,14373.0,526.7,527.12,526.51,526.87,14373.0
2021-04-09 15:20:00,526.88,528.3,526.8,528.07,27074.0,526.88,528.3,526.8,528.07,27074.0
2021-04-09 15:30:00,528.19,528.81,527.77,528.66,10402.0,528.19,528.81,527.77,528.66,10402.0
2021-04-09 15:40:00,528.55,528.92,528.12,528.55,19599.0,528.55,528.92,528.12,528.55,19599.0
2021-04-09 15:50:00,528.73,530.61,528.73,530.23,85651.0,528.73,530.61,528.73,530.23,85651.0
2021-04-12 09:30:00,529.18,530.49,526.78,528.42,41274.0,529.18,530.49,526.78,528.42,41274.0
2021-04-12 09:40:00,527.66,527.76,525.01,525.3,15438.0,527.66,527.76,525.01,525.3,15438.0
2021-04-12 09:50:00,525.02,529.11,524.73,529.02,35064.0,525.02,529.11,524.73,529.02,35064.0
2021-04-12 10:00:00,528.51,530.44,528.51,529.61,4700.0,528.51,530.44,528.51,529.61,4700.0
2021-04-12 10:10:00,529.72,532.42,529.39,532.17,6699.0,529.72,532.42,529.39,532.17,6699.0
2021-04-12 10:20:00,531.89,532.94,531.75,532.22,8414.0,531.89,532.94,531.75,532.22,8414.0
2021-04-12 10:30:00,531.99,532.27,531.19,531.94,31959.0,531.99,532.27,531.19,531.94,31959.0
2021-04-12 10:40:00,532.02,534.48,531.26,533.71,31283.0,532.02,534.48,531.26,533.71,31283.0
2021-04-12 10:50:00,534.46,535.84,533.95,535.33,18372.0,534.46,535.84,533.95,535.33,18372.0
2021-04-12 11:00:00,535.43,536.71,535.43,536.04,11741.0,535.43,536.71,535.43,536.04,11741.0
2021-04-12 11:10:00,535.82,536.37,535.6,536.23,5521.0,535.82,536.37,535.6,536.23,5521.0
2021-04-12 11:20:00,535.81,536.52,534.64,536.43,6050.0,535.81,536.52,534.64,536.43,6050.0
2021-04-12 11:30:00,536.08,536.08,534.84,534.84,7165.0,536.08,536.08,534.84,534.84,7165.0
2021-04-12 11:40:00,534.31,535.75,534.0,534.08,3330.0,534.31,535.75,534.0,534.08,3330.0
2021-04-12 11:50:00,534.26,534.61,534.05,534.44,6979.0,534.26,534.61,534.05,534.44,6979.0
2021-04-12 12:00:00,534.86,535.99,534.86,535.63,5276.0,534.86,535.99,534.86,535.63,5276.0
2021-04-12 12:10:00,535.58,535.79,535.02,535.09,3452.0,535.58,535.79,535.02,535.09,3452.0
2021-04-12 12:20:00,535.97,537.75,535.75,537.75,4219.0,535.97,537.75,535.75,537.75,4219.0
2021-04-12 12:30:00,537.41,538.7,537.38,538.43,9543.0,537.41,538.7,537.38,538.43,9543.0
2021-04-12 12:40:00,538.69,539.26,538.26,539.26,6806.0,538.69,539.26,538.26,539.26,6806.0
2021-04-12 12:50:00,539.39,540.91,539.22,540.5,15790.0,539.39,540.91,539.22,540.5,15790.0
2021-04-12 13:00:00,540.66,541.22,539.44,539.96,8373.0,540.66,541.22,539.44,539.96,8373.0
2021-04-12 13:10:00,539.97,539.97,538.61,538.96,4028.0,539.97,539.97,538.61,538.96,4028.0
2021-04-12 13:20:00,539.02,539.17,537.93,538.78,6945.0,539.02,539.17,537.93,538.78,6945.0
2021-04-12 13:30:00,538.45,538.78,537.57,538.14,6267.0,538.45,538.78,537.57,538.14,6267.0
2021-04-12 13:40:00,537.8,537.8,536.82,537.6,8577.0,537.8,537.8,536.82,537.6,8577.0
2021-04-12 13:50:00,537.84,538.09,536.3,536.3,5630.0,537.84,538.09,536.3,536.3,5630.0
2021-04-12 14:00:00,536.41,537.7,536.34,537.19,7364.0,536.41,537.7,536.34,537.19,7364.0
2021-04-12 14:10:00,537.28,537.43,536.41,536.41,4285.0,537.28,537.43,536.41,536.41,4285.0
2021-04-12 14:20:00,536.39,537.02,535.87,536.42,9350.0,536.39,537.02,535.87,536.42,9350.0
2021-04-12 14:30:00,536.89,536.98,536.4,536.64,7770.0,536.89,536.98,536.4,536.64,7770.0
2021-04-12 14:40:00,536.52,537.0,536.2,536.57,17617.0,536.52,537.0,536.2,536.57,17617.0
2021-04-12 14:50:00,536.6,537.3,536.31,537.3,35377.0,536.6,537.3,536.31,537.3,35377.0
2021-04-12 15:00:00,536.99,537.52,536.53,537.06,14113.0,536.99,537.52,536.53,537.06,14113.0
2021-04-12 15:10:00,536.77,537.37,536.32,537.02,39916.0,536.77,537.37,536.32,537.02,39916.0
2021-04-12 15:20:00,537.04,537.49,536.43,536.67,10084.0,537.04,537.49,536.43,536.67,10084.0
2021-04-12 15:30:00,536.8,537.02,535.35,536.87,40794.0,536.8,537.02,535.35,536.87,40794.0
2021-04-12 15:40:00,536.64,538.02,536.62,537.31,35438.0,536.64,538.02,536.62,537.31,35438.0
2021-04-12 15:50:00,537.48,537.86,535.82,537.22,63610.0,537.48,537.86,535.82,537.22,63610.0
2021-04-13 09:30:00,539.0,547.88,539.0,547.33,47614.0,539.0,547.88,539.0,547.33,47614.0
2021-04-13 09:40:00,547.86,547.99,545.6,547.16,14719.0,547.86,547.99,545.6,547.16,14719.0
2021-04-13 09:50:00,547.0,549.97,546.63,549.59,19084.0,547.0,549.97,546.63,549.59,19084.0
2021-04-13 10:00:00,549.59,549.59,546.74,548.79,28713.0,549.59,549.59,546.74,548.79,28713.0
2021-04-13 10:10:00,548.54,548.85,546.6,546.72,11441.0,548.54,548.85,546.6,546.72,11441.0
2021-04-13 10:20:00,546.23,548.56,544.88,548.27,27996.0,546.23,548.56,544.88,548.27,27996.0
2021-04-13 10:30:00,548.15,549.22,547.6,548.33,47770.0,548.15,549.22,547.6,548.33,47770.0
2021-04-13 10:40:00,548.31,549.07,546.11,546.62,47706.0,548.31,549.07,546.11,546.62,47706.0
2021-04-13 10:50:00,546.61,547.92,546.24,547.92,8023.0,546.61,547.92,546.24,547.92,8023.0
2021-04-13 11:00:00,547.76,549.34,547.69,548.76,51885.0,547.76,549.34,547.69,548.76,51885.0
2021-04-13 11:10:00,548.71,548.71,545.5,545.77,56394.0,548.71,548.71,545.5,545.77,56394.0
2021-04-13 11:20:00,545.71,545.86,544.27,545.01,10329.0,545.71,545.86,544.27,545.01,10329.0
2021-04-13 11:30:00,545.15,546.19,542.86,543.42,5672.0,545.15,546.19,542.86,543.42,5672.0
2021-04-13 11:40:00,544.03,544.84,543.95,544.78,7074.0,544.03,544.84,543.95,544.78,7074.0
2021-04-13 11:50:00,544.83,545.16,543.84,545.16,4934.0,544.83,545.16,543.84,545.16,4934.0
2021-04-13 12:00:00,544.93,546.92,544.91,546.48,12167.0,544.93,546.92,544.91,546.48,12167.0
2021-04-13 12:10:00,546.49,547.11,546.22,546.33,4669.0,546.49,547.11,546.22,546.33,4669.0
2021-04-13 12:20:00,546.34,547.19,546.25,546.3,4583.0,546.34,547.19,546.25,546.3,4583.0
2021-04-13 12:30:00,546.0,546.47,545.95,546.02,2625.0,546.0,546.47,545.95,546.02,2625.0
2021-04-13 12:40:00,545.97,545.97,545.05,545.05,3300.0,545.97,545.97,545.05,545.05,3300.0
2021-04-13 12:50:00,545.2,545.29,544.56,544.78,2960.0,545.2,545.29,544.56,544.78,2960.0
2021-04-13 13:00:00,545.65,546.85,545.44,546.8,8039.0,545.65,546.85,545.44,546.8,8039.0
2021-04-13 13:10:00,546.89,548.31,546.78,548.26,5737.0,546.89,548.31,546.78,548.26,5737.0
2021-04-13 13:20:00,548.42,549.0,548.27,548.27,5544.0,548.42,549.0,548.27,548.27,5544.0
2021-04-13 13:30:00,548.45,549.51,548.39,549.0,5957.0,548.45,549.51,548.39,549.0,5957.0
2021-04-13 13:40:00,548.91,549.54,548.9,549.12,4086.0,548.91,549.54,548.9,549.12,4086.0
2021-04-13 13:50:00,549.16,549.17,547.84,547.84,9814.0,549.16,549.17,547.84,547.84,9814.0
2021-04-13 14:00:00,547.95,548.1,547.22,547.33,3084.0,547.95,548.1,547.22,547.33,3084.0
2021-04-13 14:10:00,547.66,547.97,547.08,547.6,5935.0,547.66,547.97,547.08,547.6,5935.0
2021-04-13 14:20:00,547.6,548.2,547.36,548.06,5328.0,547.6,548.2,547.36,548.06,5328.0
2021-04-13 14:30:00,547.96,549.38,547.88,548.86,7444.0,547.96,549.38,547.88,548.86,7444.0
2021-04-13 14:40:00,548.95,549.58,548.74,549.58,4317.0,548.95,549.58,548.74,549.58,4317.0
2021-04-13 14:50:00,549.59,550.0,549.36,550.0,11548.0,549.59,550.0,549.36,550.0,11548.0
2021-04-13 15:00:00,549.92,550.19,548.92,550.0,10011.0,549.92,550.19,548.92,550.0,10011.0
2021-04-13 15:10:00,550.18,550.75,550.18,550.5,6798.0,550.18,550.75,550.18,550.5,6798.0
2021-04-13 15:20:00,550.35,550.74,549.87,550.09,9789.0,550.35,550.74,549.87,550.09,9789.0
2021-04-13 15:30:00,550.09,551.0,549.68,550.31,18006.0,550.09,551.0,549.68,550.31,18006.0
2021-04-13 15:40:00,550.4,551.28,550.15,550.15,22825.0,550.4,551.28,550.15,550.15,22825.0
2021-04-13 15:50:00,550.12,550.17,548.65,548.94,62687.0,550.12,550.17,548.65,548.94,62687.0
2021-04-14 09:30:00,551.0,553.93,549.44,553.93,39140.0,551.0,553.93,549.44,553.93,39140.0
2021-04-14 09:40:00,553.23,557.13,552.0,557.13,19147.0,553.23,557.13,552.0,557.13,19147.0
2021-04-14 09:50:00,556.5,558.5,556.35,558.15,13447.0,556.5,558.5,556.35,558.15,13447.0
2021-04-14 10:00:00,557.94,559.14,556.9,558.9,27472.0,557.94,559.14,556.9,558.9,27472.0
2021-04-14 10:10:00,559.5,559.93,558.55,559.93,116210.0,559.5,559.93,558.55,559.93,116210.0
2021-04-14 10:20:00,560.0,560.19,554.9,555.77,51056.0,560.0,560.19,554.9,555.77,51056.0
2021-04-14 10:30:00,555.94,558.35,554.74,555.06,28024.0,555.94,558.35,554.74,555.06,28024.0
2021-04-14 10:40:00,554.62,556.28,554.14,556.23,16069.0,554.62,556.28,554.14,556.23,16069.0
2021-04-14 10:50:00,556.1,556.81,554.99,555.44,31390.0,556.1,556.81,554.99,555.44,31390.0
2021-04-14 11:00:00,555.15,555.69,552.42,552.76,21786.0,555.15,555.69,552.42,552.76,21786.0
2021-04-14 11:10:00,552.47,553.02,549.91,550.06,58764.0,552.47,553.02,549.91,550.06,58764.0
2021-04-14 11:20:00,549.88,550.56,546.46,546.86,41092.0,549.88,550.56,546.46,546.86,41092.0
2021-04-14 11:30:00,547.35,548.57,546.19,548.02,28907.0,547.35,548.57,546.19,548.02,28907.0
2021-04-14 11:40:00,548.04,550.26,547.84,549.61,12317.0,548.04,550.26,547.84,549.61,12317.0
2021-04-14 11:50:00,549.49,549.69,549.18,549.43,6054.0,549.49,549.69,549.18,549.43,6054.0
2021-04-14 12:00:00,549.43,549.83,547.01,547.67,13958.0,549.43,549.83,547.01,547.67,13958.0
2021-04-14 12:10:00,547.62,549.03,547.29,549.03,8756.0,547.62,549.03,547.29,549.03,8756.0
2021-04-14 12:20:00,549.05,549.22,546.66,546.93,9302.0,549.05,549.22,546.66,546.93,9302.0
2021-04-14 12:30:00,546.91,548.61,546.91,548.61,10797.0,546.91,548.61,546.91,548.61,10797.0
2021-04-14 12:40:00,548.73,549.14,547.99,549.13,3843.0,548.73,549.14,547.99,549.13,3843.0
2021-04-14 12:50:00,549.37,550.43,549.37,550.43,5788.0,549.37,550.43,549.37,550.43,5788.0
2021-04-14 13:00:00,550.17,550.35,548.76,548.76,7542.0,550.17,550.35,548.76,548.76,7542.0
2021-04-14 13:10:00,549.08,549.8,549.0,549.37,3301.0,549.08,549.8,549.0,549.37,3301.0
2021-04-14 13:20:00,549.3,549.66,548.86,548.86,4888.0,549.3,549.66,548.86,548.86,4888.0
2021-04-14 13:30:00,548.86,549.03,547.54,548.2,7794.0,548.86,549.03,547.54,548.2,7794.0
2021-04-14 13:40:00,548.32,548.36,547.87,548.16,4696.0,548.32,548.36,547.87,548.16,4696.0
2021-04-14 13:50:00,547.98,548.05,544.84,544.91,18069.0,547.98,548.05,544.84,544.91,18069.0
2021-04-14 14:00:00,544.54,546.0,544.45,544.82,14299.0,544.54,546.0,544.45,544.82,14299.0
2021-04-14 14:10:00,544.21,546.54,543.99,545.45,9371.0,544.21,546.54,543.99,545.45,9371.0
2021-04-14 14:20:00,545.81,547.73,545.61,547.21,5795.0,545.81,547.73,545.61,547.21,5795.0
2021-04-14 14:30:00,547.55,547.58,546.64,547.35,5591.0,547.55,547.58,546.64,547.35,5591.0
2021-04-14 14:40:00,547.38,548.22,546.64,546.7,5134.0,547.38,548.22,546.64,546.7,5134.0
2021-04-14 14:50:00,546.19,546.35,544.51,545.1,6926.0,546.19,546.35,544.51,545.1,6926.0
2021-04-14 15:00:00,545.11,545.68,544.0,544.0,7399.0,545.11,545.68,544.0,544.0,7399.0
2021-04-14 15:10:00,544.28,546.83,544.28,545.92,8538.0,544.28,546.83,544.28,545.92,8538.0
2021-04-14 15:20:00,545.93,546.86,545.76,546.46,6361.0,545.93,546.86,545.76,546.46,6361.0
2021-04-14 15:30:00,546.42,546.69,544.14,544.9,11020.0,546.42,546.69,544.14,544.9,11020.0
2021-04-14 15:40:00,544.77,544.81,543.28,543.28,16704.0,544.77,544.81,543.28,543.28,16704.0
2021-04-14 15:50:00,542.84,545.26,542.84,545.06,57685.0,542.84,545.26,542.84,545.06,57685.0
2021-04-15 09:30:00,553.46,557.28,552.91,556.18,38498.0,553.46,557.28,552.91,556.18,38498.0
2021-04-15 09:40:00,556.7,557.5,555.0,555.21,16761.0,556.7,557.5,555.0,555.21,16761.0
2021-04-15 09:50:00,555.17,557.0,555.17,556.23,9401.0,555.17,557.0,555.17,556.23,9401.0
2021-04-15 10:00:00,555.87,556.27,553.45,554.19,6602.0,555.87,556.27,553.45,554.19,6602.0
2021-04-15 10:10:00,554.64,557.0,554.64,555.84,6816.0,554.64,557.0,554.64,555.84,6816.0
2021-04-15 10:20:00,556.03,557.25,555.96,557.17,4827.0,556.03,557.25,555.96,557.17,4827.0
2021-04-15 10:30:00,557.42,557.5,556.33,557.09,12785.0,557.42,557.5,556.33,557.09,12785.0
2021-04-15 10:40:00,557.0,557.29,555.34,556.2,13541.0,557.0,557.29,555.34,556.2,13541.0
2021-04-15 10:50:00,556.35,558.01,555.59,557.34,12272.0,556.35,558.01,555.59,557.34,12272.0
2021-04-15 11:00:00,557.49,559.54,557.48,558.72,14906.0,557.49,559.54,557.48,558.72,14906.0
2021-04-15 11:10:00,558.99,559.11,557.96,558.14,7559.0,558.99,559.11,557.96,558.14,7559.0
2021-04-15 11:20:00,558.06,558.33,557.46,557.96,6794.0,558.06,558.33,557.46,557.96,6794.0
2021-04-15 11:30:00,557.87,558.0,557.02,557.67,5598.0,557.87,558.0,557.02,557.67,5598.0
2021-04-15 11:40:00,557.45,557.67,557.03,557.5,5371.0,557.45,557.67,557.03,557.5,5371.0
2021-04-15 11:50:00,557.48,557.59,555.67,556.05,3519.0,557.48,557.59,555.67,556.05,3519.0
2021-04-15 12:00:00,555.83,556.14,554.79,555.33,5694.0,555.83,556.14,554.79,555.33,5694.0
2021-04-15 12:10:00,555.42,556.2,555.4,555.54,4340.0,555.42,556.2,555.4,555.54,4340.0
2021-04-15 12:20:00,555.69,558.08,555.69,557.17,8709.0,555.69,558.08,555.69,557.17,8709.0
2021-04-15 12:30:00,557.13,558.17,557.13,557.6,4968.0,557.13,558.17,557.13,557.6,4968.0
2021-04-15 12:40:00,557.37,557.72,557.29,557.63,6240.0,557.37,557.72,557.29,557.63,6240.0
2021-04-15 12:50:00,557.67,558.32,557.42,558.29,4583.0,557.67,558.32,557.42,558.29,4583.0
2021-04-15 13:00:00,558.49,558.79,556.27,556.38,5973.0,558.49,558.79,556.27,556.38,5973.0
2021-04-15 13:10:00,556.39,556.58,555.56,556.18,12575.0,556.39,556.58,555.56,556.18,12575.0
2021-04-15 13:20:00,556.16,556.69,555.65,556.09,7336.0,556.16,556.69,555.65,556.09,7336.0
2021-04-15 13:30:00,556.38,557.62,556.2,556.68,6947.0,556.38,557.62,556.2,556.68,6947.0
2021-04-15 13:40:00,556.58,558.05,556.58,557.5,7344.0,556.58,558.05,556.58,557.5,7344.0
2021-04-15 13:50:00,557.63,558.66,557.49,558.16,6714.0,557.63,558.66,557.49,558.16,6714.0
2021-04-15 14:00:00,558.25,559.73,558.24,559.54,7673.0,558.25,559.73,558.24,559.54,7673.0
2021-04-15 14:10:00,559.51,559.8,558.5,559.3,7447.0,559.51,559.8,558.5,559.3,7447.0
2021-04-15 14:20:00,559.09,560.01,558.9,559.95,8660.0,559.09,560.01,558.9,559.95,8660.0
2021-04-15 14:30:00,559.95,560.0,558.93,559.24,9744.0,559.95,560.0,558.93,559.24,9744.0
2021-04-15 14:40:00,558.58,559.18,558.13,558.45,5973.0,558.58,559.18,558.13,558.45,5973.0
2021-04-15 14:50:00,558.59,559.55,558.54,558.81,7063.0,558.59,559.55,558.54,558.81,7063.0
2021-04-15 15:00:00,559.05,559.42,558.55,558.64,5496.0,559.05,559.42,558.55,558.64,5496.0
2021-04-15 15:10:00,558.65,558.65,557.34,558.46,4602.0,558.65,558.65,557.34,558.46,4602.0
2021-04-15 15:20:00,558.45,558.5,557.55,557.98,6453.0,558.45,558.5,557.55,557.98,6453.0
2021-04-15 15:30:00,558.2,559.29,558.17,559.08,6863.0,558.2,559.29,558.17,559.08,6863.0
2021-04-15 15:40:00,558.96,559.78,558.36,559.72,13018.0,558.96,559.78,558.36,559.72,13018.0
2021-04-15 15:50:00,559.81,560.17,559.16,559.57,54833.0,559.81,560.17,559.16,559.57,54833.0
2021-04-16 09:30:00,560.56,560.79,550.3,551.1,80505.0,560.56,560.79,550.3,551.1,80505.0
2021-04-16 09:40:00,551.37,554.95,551.0,554.95,9267.0,551.37,554.95,551.0,554.95,9267.0
2021-04-16 09:50:00,554.64,554.81,553.0,553.4,4025.0,554.64,554.81,553.0,553.4,4025.0
2021-04-16 10:00:00,553.11,554.55,550.26,554.36,8254.0,553.11,554.55,550.26,554.36,8254.0
2021-04-16 10:10:00,555.02,556.37,555.0,556.33,6132.0,555.02,556.37,555.0,556.33,6132.0
2021-04-16 10:20:00,556.49,557.84,554.73,554.73,11200.0,556.49,557.84,554.73,554.73,11200.0
2021-04-16 10:30:00,554.66,554.85,552.33,552.75,6757.0,554.66,554.85,552.33,552.75,6757.0
2021-04-16 10:40:00,552.55,555.44,551.64,555.38,10051.0,552.55,555.44,551.64,555.38,10051.0
2021-04-16 10:50:00,555.55,556.09,554.9,554.9,9690.0,555.55,556.09,554.9,554.9,9690.0
2021-04-16 11:00:00,554.78,554.78,552.93,554.01,9675.0,554.78,554.78,552.93,554.01,9675.0
2021-04-16 11:10:00,554.01,554.08,552.17,553.78,9238.0,554.01,554.08,552.17,553.78,9238.0
2021-04-16 11:20:00,553.1,553.86,552.87,553.35,8516.0,553.1,553.86,552.87,553.35,8516.0
2021-04-16 11:30:00,552.94,553.3,551.98,552.44,6566.0,552.94,553.3,551.98,552.44,6566.0
2021-04-16 11:40:00,552.61,553.6,552.25,553.33,10491.0,552.61,553.6,552.25,553.33,10491.0
2021-04-16 11:50:00,553.39,555.6,553.39,555.6,4345.0,553.39,555.6,553.39,555.6,4345.0
2021-04-16 12:00:00,555.56,556.01,555.09,555.36,7100.0,555.56,556.01,555.09,555.36,7100.0
2021-04-16 12:10:00,555.56,556.1,555.1,556.01,3431.0,555.56,556.1,555.1,556.01,3431.0
2021-04-16 12:20:00,555.84,556.53,555.84,556.26,5868.0,555.84,556.53,555.84,556.26,5868.0
2021-04-16 12:30:00,556.47,556.68,555.69,555.83,3411.0,556.47,556.68,555.69,555.83,3411.0
2021-04-16 12:40:00,555.78,556.11,555.57,555.82,3729.0,555.78,556.11,555.57,555.82,3729.0
2021-04-16 12:50:00,555.88,556.11,555.04,556.02,20733.0,555.88,556.11,555.04,556.02,20733.0
2021-04-16 13:00:00,555.99,556.9,555.95,556.8,6733.0,555.99,556.9,555.95,556.8,6733.0
2021-04-16 13:10:00,556.91,556.91,555.2,555.23,6024.0,556.91,556.91,555.2,555.23,6024.0
2021-04-16 13:20:00,555.32,555.32,553.84,554.27,9645.0,555.32,555.32,553.84,554.27,9645.0
2021-04-16 13:30:00,554.31,554.84,553.67,554.84,10082.0,554.31,554.84,553.67,554.84,10082.0
2021-04-16 13:40:00,555.0,555.22,554.69,555.0,3116.0,555.0,555.22,554.69,555.0,3116.0
2021-04-16 13:50:00,554.73,555.24,554.47,554.47,4325.0,554.73,555.24,554.47,554.47,4325.0
2021-04-16 14:00:00,554.45,555.7,554.33,555.63,4193.0,554.45,555.7,554.33,555.63,4193.0
2021-04-16 14:10:00,555.6,555.74,555.07,555.07,5706.0,555.6,555.74,555.07,555.07,5706.0
2021-04-16 14:20:00,555.2,555.76,554.71,555.76,5002.0,555.2,555.76,554.71,555.76,5002.0
2021-04-16 14:30:00,555.76,556.52,555.66,556.46,4735.0,555.76,556.52,555.66,556.46,4735.0
2021-04-16 14:40:00,556.41,556.43,555.26,555.59,5624.0,556.41,556.43,555.26,555.59,5624.0
2021-04-16 14:50:00,555.34,556.23,555.34,556.23,6055.0,555.34,556.23,555.34,556.23,6055.0
2021-04-16 15:00:00,556.18,557.3,556.13,556.17,8263.0,556.18,557.3,556.13,556.17,8263.0
2021-04-16 15:10:00,556.22,557.0,555.66,556.95,5952.0,556.22,557.0,555.66,556.95,5952.0
2021-04-16 15:20:00,556.87,556.87,556.07,556.11,7331.0,556.87,556.87,556.07,556.11,7331.0
2021-04-16 15:30:00,556.0,557.26,555.52,557.26,9680.0,556.0,557.26,555.52,557.26,9680.0
2021-04-16 15:40:00,557.5,557.5,555.76,555.76,12668.0,557.5,557.5,555.76,555.76,12668.0
2021-04-16 15:50:00,555.94,557.18,555.94,557.18,40441.0,555.94,557.18,555.94,557.18,40441.0
2021-04-19 09:30:00,553.42,556.88,551.04,555.67,24341.0,553.42,556.88,551.04,555.67,24341.0
2021-04-19 09:40:00,555.8,556.13,552.3,553.08,9770.0,555.8,556.13,552.3,553.08,9770.0
2021-04-19 09:50:00,553.35,554.37,553.03,553.96,24782.0,553.35,554.37,553.03,553.96,24782.0
2021-04-19 10:00:00,554.1,554.3,550.35,550.86,11764.0,554.1,554.3,550.35,550.86,11764.0
2021-04-19 10:10:00,550.99,552.12,549.56,552.12,12896.0,550.99,552.12,549.56,552.12,12896.0
2021-04-19 10:20:00,551.6,552.15,550.0,551.35,15521.0,551.6,552.15,550.0,551.35,15521.0
2021-04-19 10:30:00,551.22,551.64,548.39,549.22,18037.0,551.22,551.64,548.39,549.22,18037.0
2021-04-19 10:40:00,549.46,550.0,546.67,547.5,16958.0,549.46,550.0,546.67,547.5,16958.0
2021-04-19 10:50:00,548.1,551.63,548.09,551.63,5495.0,548.1,551.63,548.09,551.63,5495.0
2021-04-19 11:00:00,551.63,553.38,551.16,553.38,8044.0,551.63,553.38,551.16,553.38,8044.0
2021-04-19 11:10:00,553.02,553.5,551.99,553.26,6409.0,553.02,553.5,551.99,553.26,6409.0
2021-04-19 11:20:00,553.1,553.34,550.58,550.59,4061.0,553.1,553.34,550.58,550.59,4061.0
2021-04-19 11:30:00,550.41,550.56,548.63,550.04,6895.0,550.41,550.56,548.63,550.04,6895.0
2021-04-19 11:40:00,550.12,550.5,547.66,549.3,19501.0,550.12,550.5,547.66,549.3,19501.0
2021-04-19 11:50:00,549.44,550.37,548.83,548.91,3064.0,549.44,550.37,548.83,548.91,3064.0
2021-04-19 12:00:00,548.55,549.08,547.51,549.08,5244.0,548.55,549.08,547.51,549.08,5244.0
2021-04-19 12:10:00,548.63,549.71,548.55,549.71,6853.0,548.63,549.71,548.55,549.71,6853.0
2021-04-19 12:20:00,549.86,550.0,546.94,547.58,6083.0,549.86,550.0,546.94,547.58,6083.0
2021-04-19 12:30:00,547.57,547.61,546.0,547.61,11488.0,547.57,547.61,546.0,547.61,11488.0
2021-04-19 12:40:00,547.25,547.6,546.65,546.92,18074.0,547.25,547.6,546.65,546.92,18074.0
2021-04-19 12:50:00,546.74,548.06,546.55,547.88,8921.0,546.74,548.06,546.55,547.88,8921.0
2021-04-19 13:00:00,547.68,549.6,547.47,549.6,11292.0,547.68,549.6,547.47,549.6,11292.0
2021-04-19 13:10:00,549.82,550.42,548.5,548.98,25259.0,549.82,550.42,548.5,548.98,25259.0
2021-04-19 13:20:00,549.13,549.13,548.03,548.38,5439.0,549.13,549.13,548.03,548.38,5439.0
2021-04-19 13:30:00,548.63,550.23,548.33,550.08,10935.0,548.63,550.23,548.33,550.08,10935.0
2021-04-19 13:40:00,550.0,550.08,549.57,549.83,5950.0,550.0,550.08,549.57,549.83,5950.0
2021-04-19 13:50:00,549.74,549.98,548.16,549.17,17925.0,549.74,549.98,548.16,549.17,17925.0
2021-04-19 14:00:00,548.94,549.6,547.11,547.25,8031.0,548.94,549.6,547.11,547.25,8031.0
2021-04-19 14:10:00,547.53,549.58,547.53,549.57,6588.0,547.53,549.58,547.53,549.57,6588.0
2021-04-19 14:20:00,549.62,549.62,548.57,548.65,2612.0,549.62,549.62,548.57,548.65,2612.0
2021-04-19 14:30:00,548.19,548.53,546.25,546.84,5579.0,548.19,548.53,546.25,546.84,5579.0
2021-04-19 14:40:00,546.88,548.88,546.88,548.3,6250.0,546.88,548.88,546.88,548.3,6250.0
2021-04-19 14:50:00,548.29,549.15,547.72,548.55,5940.0,548.29,549.15,547.72,548.55,5940.0
2021-04-19 15:00:00,548.27,548.55,547.31,547.32,5948.0,548.27,548.55,547.31,547.32,5948.0
2021-04-19 15:10:00,547.37,547.82,546.59,546.84,7450.0,547.37,547.82,546.59,546.84,7450.0
2021-04-19 15:20:00,546.39,547.0,546.23,546.8,7448.0,546.39,547.0,546.23,546.8,7448.0
2021-04-19 15:30:00,546.87,547.57,546.75,547.16,9074.0,546.87,547.57,546.75,547.16,9074.0
2021-04-19 15:40:00,546.96,548.36,546.93,547.66,13967.0,546.96,548.36,546.93,547.66,13967.0
2021-04-19 15:50:00,547.52,549.58,547.33,549.58,47122.0,547.52,549.58,547.33,549.58,47122.0
2021-04-20 09:30:00,548.96,550.63,546.72,549.71,21655.0,548.96,550.63,546.72,549.71,21655.0
2021-04-20 09:40:00,549.61,552.92,549.46,550.82,5299.0,549.61,552.92,549.46,550.82,5299.0
2021-04-20 09:50:00,551.01,552.2,549.52,550.96,6462.0,551.01,552.2,549.52,550.96,6462.0
2021-04-20 10:00:00,550.83,551.01,548.69,548.95,4444.0,550.83,551.01,548.69,548.95,4444.0
2021-04-20 10:10:00,548.77,550.3,548.3,549.42,5868.0,548.77,550.3,548.3,549.42,5868.0
2021-04-20 10:20:00,549.26,549.37,548.19,548.76,5150.0,549.26,549.37,548.19,548.76,5150.0
2021-04-20 10:30:00,548.44,548.6,547.55,547.56,6400.0,548.44,548.6,547.55,547.56,6400.0
2021-04-20 10:40:00,547.98,547.98,543.61,544.32,19259.0,547.98,547.98,543.61,544.32,19259.0
2021-04-20 10:50:00,544.21,545.11,542.53,542.53,10974.0,544.21,545.11,542.53,542.53,10974.0
2021-04-20 11:00:00,542.29,543.64,541.53,543.64,23933.0,542.29,543.64,541.53,543.64,23933.0
2021-04-20 11:10:00,543.62,543.62,540.34,540.66,15555.0,543.62,543.62,540.34,540.66,15555.0
2021-04-20 11:20:00,540.16,540.82,539.0,540.07,11148.0,540.16,540.82,539.0,540.07,11148.0
2021-04-20 11:30:00,539.5,540.37,538.44,539.35,8086.0,539.5,540.37,538.44,539.35,8086.0
2021-04-20 11:40:00,539.45,540.56,539.22,540.56,5920.0,539.45,540.56,539.22,540.56,5920.0
2021-04-20 11:50:00,540.74,541.0,539.94,539.94,8277.0,540.74,541.0,539.94,539.94,8277.0
2021-04-20 12:00:00,540.12,540.42,539.7,540.42,7751.0,540.12,540.42,539.7,540.42,7751.0
2021-04-20 12:10:00,540.33,541.07,540.28,540.92,9608.0,540.33,541.07,540.28,540.92,9608.0
2021-04-20 12:20:00,541.12,541.34,540.06,540.43,5903.0,541.12,541.34,540.06,540.43,5903.0
2021-04-20 12:30:00,540.4,540.4,539.87,540.05,9397.0,540.4,540.4,539.87,540.05,9397.0
2021-04-20 12:40:00,539.96,539.96,538.68,539.06,4366.0,539.96,539.96,538.68,539.06,4366.0
2021-04-20 12:50:00,539.37,540.08,538.57,539.19,11892.0,539.37,540.08,538.57,539.19,11892.0
2021-04-20 13:00:00,538.78,539.85,538.5,539.54,5658.0,538.78,539.85,538.5,539.54,5658.0
2021-04-20 13:10:00,539.73,539.73,538.71,539.27,4333.0,539.73,539.73,538.71,539.27,4333.0
2021-04-20 13:20:00,539.33,539.71,537.96,538.11,7906.0,539.33,539.71,537.96,538.11,7906.0
2021-04-20 13:30:00,538.33,539.49,538.09,539.49,10205.0,538.33,539.49,538.09,539.49,10205.0
2021-04-20 13:40:00,539.43,540.38,538.87,540.02,7271.0,539.43,540.38,538.87,540.02,7271.0
2021-04-20 13:50:00,539.74,541.48,539.48,541.06,13237.0,539.74,541.48,539.48,541.06,13237.0
2021-04-20 14:00:00,541.39,541.45,539.64,540.06,9722.0,541.39,541.45,539.64,540.06,9722.0
2021-04-20 14:10:00,540.06,540.39,538.84,538.89,8076.0,540.06,540.39,538.84,538.89,8076.0
2021-04-20 14:20:00,538.94,539.46,538.35,538.77,8998.0,538.94,539.46,538.35,538.77,8998.0
2021-04-20 14:30:00,538.75,538.82,537.68,538.1,6855.0,538.75,538.82,537.68,538.1,6855.0
2021-04-20 14:40:00,537.94,538.95,537.78,538.31,6681.0,537.94,538.95,537.78,538.31,6681.0
2021-04-20 14:50:00,538.31,539.03,536.5,536.82,10862.0,538.31,539.03,536.5,536.82,10862.0
2021-04-20 15:00:00,537.13,539.21,537.12,539.21,33588.0,537.13,539.21,537.12,539.21,33588.0
2021-04-20 15:10:00,539.01,539.96,538.17,538.17,11670.0,539.01,539.96,538.17,538.17,11670.0
2021-04-20 15:20:00,538.34,539.55,538.26,538.97,15564.0,538.34,539.55,538.26,538.97,15564.0
2021-04-20 15:30:00,538.9,540.5,538.76,540.5,6303.0,538.9,540.5,538.76,540.5,6303.0
2021-04-20 15:40:00,540.38,541.56,540.35,541.5,5737.0,540.38,541.56,540.35,541.5,5737.0
2021-04-20 15:50:00,541.23,541.56,540.37,540.78,42835.0,541.23,541.56,540.37,540.78,42835.0
2021-04-21 09:30:00,545.16,545.16,537.74,537.74,33568.0,545.16,545.16,537.74,537.74,33568.0
2021-04-21 09:40:00,537.29,542.36,537.13,541.81,16658.0,537.29,542.36,537.13,541.81,16658.0
2021-04-21 09:50:00,542.36,544.69,541.1,544.59,41941.0,542.36,544.69,541.1,544.59,41941.0
2021-04-21 10:00:00,544.47,545.61,543.53,544.74,11714.0,544.47,545.61,543.53,544.74,11714.0
2021-04-21 10:10:00,544.61,546.74,544.6,545.1,43772.0,544.61,546.74,544.6,545.1,43772.0
2021-04-21 10:20:00,545.1,548.81,543.76,548.64,24334.0,545.1,548.81,543.76,548.64,24334.0
2021-04-21 10:30:00,548.74,549.07,546.5,546.59,11683.0,548.74,549.07,546.5,546.59,11683.0
2021-04-21 10:40:00,546.78,547.49,545.68,547.27,7645.0,546.78,547.49,545.68,547.27,7645.0
2021-04-21 10:50:00,546.91,547.17,544.99,545.69,6892.0,546.91,547.17,544.99,545.69,6892.0
2021-04-21 11:00:00,545.54,546.72,544.86,546.28,9245.0,545.54,546.72,544.86,546.28,9245.0
2021-04-21 11:10:00,546.28,548.23,545.6,547.64,10802.0,546.28,548.23,545.6,547.64,10802.0
2021-04-21 11:20:00,547.62,548.29,546.24,546.24,33340.0,547.62,548.29,546.24,546.24,33340.0
2021-04-21 11:30:00,545.91,548.02,545.87,546.16,11275.0,545.91,548.02,545.87,546.16,11275.0
2021-04-21 11:40:00,546.37,546.88,545.2,545.7,23207.0,546.37,546.88,545.2,545.7,23207.0
2021-04-21 11:50:00,545.6,546.32,545.14,545.83,7192.0,545.6,546.32,545.14,545.83,7192.0
2021-04-21 12:00:00,545.64,547.01,545.46,546.73,6298.0,545.64,547.01,545.46,546.73,6298.0
2021-04-21 12:10:00,546.58,547.48,546.15,547.12,4295.0,546.58,547.48,546.15,547.12,4295.0
2021-04-21 12:20:00,547.12,547.45,546.58,546.58,6641.0,547.12,547.45,546.58,546.58,6641.0
2021-04-21 12:30:00,546.55,546.56,544.73,545.23,12217.0,546.55,546.56,544.73,545.23,12217.0
2021-04-21 12:40:00,545.49,545.81,544.2,544.2,6974.0,545.49,545.81,544.2,544.2,6974.0
2021-04-21 12:50:00,544.41,544.7,542.73,543.56,10098.0,544.41,544.7,542.73,543.56,10098.0
2021-04-21 13:00:00,543.83,544.25,543.1,544.24,9938.0,543.83,544.25,543.1,544.24,9938.0
2021-04-21 13:10:00,544.21,544.79,543.54,544.21,6588.0,544.21,544.79,543.54,544.21,6588.0
2021-04-21 13:20:00,544.83,545.16,544.05,544.33,5227.0,544.83,545.16,544.05,544.33,5227.0
2021-04-21 13:30:00,544.46,545.28,544.46,544.9,8416.0,544.46,545.28,544.46,544.9,8416.0
2021-04-21 13:40:00,544.8,544.8,542.9,543.4,6675.0,544.8,544.8,542.9,543.4,6675.0
2021-04-21 13:50:00,543.37,543.5,542.46,542.6,7723.0,543.37,543.5,542.46,542.6,7723.0
2021-04-21 14:00:00,542.71,543.15,541.69,542.78,8850.0,542.71,543.15,541.69,542.78,8850.0
2021-04-21 14:10:00,542.81,542.96,542.17,542.32,6467.0,542.81,542.96,542.17,542.32,6467.0
2021-04-21 14:20:00,542.01,542.29,541.02,542.29,6635.0,542.01,542.29,541.02,542.29,6635.0
2021-04-21 14:30:00,542.39,543.33,542.39,542.97,7632.0,542.39,543.33,542.39,542.97,7632.0
2021-04-21 14:40:00,542.62,542.76,541.85,542.29,5654.0,542.62,542.76,541.85,542.29,5654.0
2021-04-21 14:50:00,542.35,542.71,541.97,542.71,6595.0,542.35,542.71,541.97,542.71,6595.0
2021-04-21 15:00:00,542.85,543.44,541.71,542.1,8675.0,542.85,543.44,541.71,542.1,8675.0
2021-04-21 15:10:00,542.2,542.57,541.62,541.62,11197.0,542.2,542.57,541.62,541.62,11197.0
2021-04-21 15:20:00,541.72,542.81,541.43,542.62,15118.0,541.72,542.81,541.43,542.62,15118.0
2021-04-21 15:30:00,542.77,543.87,542.77,543.63,17105.0,542.77,543.87,542.77,543.63,17105.0
2021-04-21 15:40:00,543.54,544.99,543.54,544.99,18543.0,543.54,544.99,543.54,544.99,18543.0
2021-04-21 15:50:00,545.0,546.49,544.82,546.47,68310.0,545.0,546.49,544.82,546.47,68310.0
2021-04-22 09:30:00,547.0,552.84,546.55,552.15,32585.0,547.0,552.84,546.55,552.15,32585.0
2021-04-22 09:40:00,552.08,552.21,547.33,548.87,8454.0,552.08,552.21,547.33,548.87,8454.0
2021-04-22 09:50:00,548.47,551.82,548.27,549.98,17953.0,548.47,551.82,548.27,549.98,17953.0
2021-04-22 10:00:00,550.04,551.8,549.51,551.14,8015.0,550.04,551.8,549.51,551.14,8015.0
2021-04-22 10:10:00,551.17,552.88,550.48,552.88,9474.0,551.17,552.88,550.48,552.88,9474.0
2021-04-22 10:20:00,553.15,555.02,552.86,555.0,17546.0,553.15,555.02,552.86,555.0,17546.0
2021-04-22 10:30:00,555.12,558.0,555.12,557.07,28162.0,555.12,558.0,555.12,557.07,28162.0
2021-04-22 10:40:00,557.15,557.5,556.35,556.84,17083.0,557.15,557.5,556.35,556.84,17083.0
2021-04-22 10:50:00,556.8,556.9,554.53,554.93,8323.0,556.8,556.9,554.53,554.93,8323.0
2021-04-22 11:00:00,555.15,555.74,554.09,555.26,16599.0,555.15,555.74,554.09,555.26,16599.0
2021-04-22 11:10:00,555.2,555.38,553.23,554.15,6470.0,555.2,555.38,553.23,554.15,6470.0
2021-04-22 11:20:00,554.21,556.15,554.08,555.85,16642.0,554.21,556.15,554.08,555.85,16642.0
2021-04-22 11:30:00,555.85,556.99,555.1,556.76,15787.0,555.85,556.99,555.1,556.76,15787.0
2021-04-22 11:40:00,556.32,557.02,556.0,556.98,11734.0,556.32,557.02,556.0,556.98,11734.0
2021-04-22 11:50:00,556.98,557.85,555.52,555.99,20695.0,556.98,557.85,555.52,555.99,20695.0
2021-04-22 12:00:00,555.85,555.91,554.98,555.55,12585.0,555.85,555.91,554.98,555.55,12585.0
2021-04-22 12:10:00,555.46,556.34,555.43,556.34,7183.0,555.46,556.34,555.43,556.34,7183.0
2021-04-22 12:20:00,556.4,556.97,556.05,556.18,5580.0,556.4,556.97,556.05,556.18,5580.0
2021-04-22 12:30:00,556.48,557.25,556.04,556.57,2807.0,556.48,557.25,556.04,556.57,2807.0
2021-04-22 12:40:00,556.1,556.1,555.33,555.58,3900.0,556.1,556.1,555.33,555.58,3900.0
2021-04-22 12:50:00,555.58,555.75,555.04,555.04,8114.0,555.58,555.75,555.04,555.04,8114.0
2021-04-22 13:00:00,554.91,555.12,551.79,553.05,9003.0,554.91,555.12,551.79,553.05,9003.0
2021-04-22 13:10:00,552.89,552.89,549.27,549.56,9408.0,552.89,552.89,549.27,549.56,9408.0
2021-04-22 13:20:00,548.85,552.13,548.85,551.8,8932.0,548.85,552.13,548.85,551.8,8932.0
2021-04-22 13:30:00,552.14,552.15,550.17,550.22,3764.0,552.14,552.15,550.17,550.22,3764.0
2021-04-22 13:40:00,550.21,550.21,547.61,547.71,7235.0,550.21,550.21,547.61,547.71,7235.0
2021-04-22 13:50:00,547.6,547.94,544.1,544.96,9796.0,547.6,547.94,544.1,544.96,9796.0
2021-04-22 14:00:00,545.33,546.71,543.85,546.71,13858.0,545.33,546.71,543.85,546.71,13858.0
2021-04-22 14:10:00,545.91,548.12,545.82,547.45,5639.0,545.91,548.12,545.82,547.45,5639.0
2021-04-22 14:20:00,547.79,549.16,546.94,549.16,3558.0,547.79,549.16,546.94,549.16,3558.0
2021-04-22 14:30:00,549.38,549.88,548.86,549.88,4415.0,549.38,549.88,548.86,549.88,4415.0
2021-04-22 14:40:00,549.88,550.11,547.75,547.75,42033.0,549.88,550.11,547.75,547.75,42033.0
2021-04-22 14:50:00,548.19,548.21,546.69,547.54,10196.0,548.19,548.21,546.69,547.54,10196.0
2021-04-22 15:00:00,547.57,548.6,545.76,545.82,15568.0,547.57,548.6,545.76,545.82,15568.0
2021-04-22 15:10:00,546.23,547.15,545.93,546.77,6038.0,546.23,547.15,545.93,546.77,6038.0
2021-04-22 15:20:00,546.59,546.9,545.7,546.22,6053.0,546.59,546.9,545.7,546.22,6053.0
2021-04-22 15:30:00,546.34,547.84,546.34,547.12,18285.0,546.34,547.84,546.34,547.12,18285.0
2021-04-22 15:40:00,547.1,548.58,546.32,546.6,10179.0,547.1,548.58,546.32,546.6,10179.0
2021-04-22 15:50:00,547.12,548.49,547.12,548.48,35031.0,547.12,548.49,547.12,548.48,35031.0
2021-04-23 09:30:00,553.28,555.89,552.27,554.27,33077.0,553.28,555.89,552.27,554.27,33077.0
2021-04-23 09:40:00,554.93,555.18,551.45,552.52,8150.0,554.93,555.18,551.45,552.52,8150.0
2021-04-23 09:50:00,552.15,553.57,552.12,552.52,13797.0,552.15,553.57,552.12,552.52,13797.0
2021-04-23 10:00:00,552.47,554.58,552.19,554.05,6680.0,552.47,554.58,552.19,554.05,6680.0
2021-04-23 10:10:00,554.05,554.23,553.27,553.45,10177.0,554.05,554.23,553.27,553.45,10177.0
2021-04-23 10:20:00,553.52,554.0,551.94,551.96,11844.0,553.52,554.0,551.94,551.96,11844.0
2021-04-23 10:30:00,552.18,552.32,550.39,551.13,13440.0,552.18,552.32,550.39,551.13,13440.0
2021-04-23 10:40:00,550.85,551.23,549.48,550.15,7343.0,550.85,551.23,549.48,550.15,7343.0
2021-04-23 10:50:00,549.85,550.51,549.33,549.58,11118.0,549.85,550.51,549.33,549.58,11118.0
2021-04-23 11:00:00,549.58,550.49,549.58,550.0,6688.0,549.58,550.49,549.58,550.0,6688.0
2021-04-23 11:10:00,550.0,552.19,550.0,552.12,6569.0,550.0,552.19,550.0,552.12,6569.0
2021-04-23 11:20:00,552.12,553.33,551.86,552.08,9454.0,552.12,553.33,551.86,552.08,9454.0
2021-04-23 11:30:00,552.09,553.66,552.08,553.3,13982.0,552.09,553.66,552.08,553.3,13982.0
2021-04-23 11:40:00,553.26,554.46,552.97,554.32,3609.0,553.26,554.46,552.97,554.32,3609.0
2021-04-23 11:50:00,553.98,554.24,553.0,553.0,9733.0,553.98,554.24,553.0,553.0,9733.0
2021-04-23 12:00:00,553.34,553.56,552.88,553.56,2079.0,553.34,553.56,552.88,553.56,2079.0
2021-04-23 12:10:00,553.5,553.9,553.09,553.12,3450.0,553.5,553.9,553.09,553.12,3450.0
2021-04-23 12:20:00,553.02,553.14,552.39,552.67,5200.0,553.02,553.14,552.39,552.67,5200.0
2021-04-23 12:30:00,552.47,552.81,552.23,552.51,4630.0,552.47,552.81,552.23,552.51,4630.0
2021-04-23 12:40:00,552.79,554.67,552.79,554.67,5369.0,552.79,554.67,552.79,554.67,5369.0
2021-04-23 12:50:00,554.41,554.76,554.22,554.36,7380.0,554.41,554.76,554.22,554.36,7380.0
2021-04-23 13:00:00,554.39,554.68,554.24,554.52,5897.0,554.39,554.68,554.24,554.52,5897.0
2021-04-23 13:10:00,554.52,554.9,554.33,554.62,8248.0,554.52,554.9,554.33,554.62,8248.0
2021-04-23 13:20:00,554.68,554.92,554.36,554.82,4423.0,554.68,554.92,554.36,554.82,4423.0
2021-04-23 13:30:00,555.0,555.56,554.68,554.68,5810.0,555.0,555.56,554.68,554.68,5810.0
2021-04-23 13:40:00,554.75,554.99,554.28,554.63,7612.0,554.75,554.99,554.28,554.63,7612.0
2021-04-23 13:50:00,554.73,554.97,554.6,554.61,2200.0,554.73,554.97,554.6,554.61,2200.0
2021-04-23 14:00:00,554.58,554.87,554.15,554.37,4826.0,554.58,554.87,554.15,554.37,4826.0
2021-04-23 14:10:00,554.38,554.49,553.21,553.21,3938.0,554.38,554.49,553.21,553.21,3938.0
2021-04-23 14:20:00,553.42,554.41,553.33,554.04,10281.0,553.42,554.41,553.33,554.04,10281.0
2021-04-23 14:30:00,554.61,554.61,553.66,554.26,2926.0,554.61,554.61,553.66,554.26,2926.0
2021-04-23 14:40:00,554.25,554.26,553.21,553.21,5264.0,554.25,554.26,553.21,553.21,5264.0
2021-04-23 14:50:00,553.71,554.6,553.71,554.11,3799.0,553.71,554.6,553.71,554.11,3799.0
2021-04-23 15:00:00,554.23,554.23,553.3,553.55,2418.0,554.23,554.23,553.3,553.55,2418.0
2021-04-23 15:10:00,553.36,554.38,553.36,554.15,3438.0,553.36,554.38,553.36,554.15,3438.0
2021-04-23 15:20:00,554.14,555.0,554.13,554.82,9144.0,554.14,555.0,554.13,554.82,9144.0
2021-04-23 15:30:00,554.65,555.12,554.62,554.63,11511.0,554.65,555.12,554.62,554.63,11511.0
2021-04-23 15:40:00,554.72,554.77,552.12,552.53,27374.0,554.72,554.77,552.12,552.53,27374.0
2021-04-23 15:50:00,552.45,553.07,551.9,552.68,85011.0,552.45,553.07,551.9,552.68,85011.0
2021-04-26 09:30:00,554.0,554.58,551.35,552.04,26615.0,554.0,554.58,551.35,552.04,26615.0
2021-04-26 09:40:00,552.57,554.22,549.91,550.47,11302.0,552.57,554.22,549.91,550.47,11302.0
2021-04-26 09:50:00,550.37,551.34,549.35,551.26,15391.0,550.37,551.34,549.35,551.26,15391.0
2021-04-26 10:00:00,551.05,552.05,550.56,551.67,7307.0,551.05,552.05,550.56,551.67,7307.0
2021-04-26 10:10:00,551.2,552.88,549.25,550.97,11799.0,551.2,552.88,549.25,550.97,11799.0
2021-04-26 10:20:00,551.34,552.94,551.34,552.73,6680.0,551.34,552.94,551.34,552.73,6680.0
2021-04-26 10:30:00,552.8,553.78,552.34,553.6,9003.0,552.8,553.78,552.34,553.6,9003.0
2021-04-26 10:40:00,553.78,556.03,553.78,555.83,18411.0,553.78,556.03,553.78,555.83,18411.0
2021-04-26 10:50:00,556.94,556.94,555.27,555.27,7865.0,556.94,556.94,555.27,555.27,7865.0
2021-04-26 11:00:00,554.88,555.65,554.48,554.74,8517.0,554.88,555.65,554.48,554.74,8517.0
2021-04-26 11:10:00,554.74,556.3,554.74,556.05,4821.0,554.74,556.3,554.74,556.05,4821.0
2021-04-26 11:20:00,556.24,556.51,555.85,556.15,5570.0,556.24,556.51,555.85,556.15,5570.0
2021-04-26 11:30:00,556.61,556.67,556.06,556.6,3265.0,556.61,556.67,556.06,556.6,3265.0
2021-04-26 11:40:00,556.75,556.75,555.8,555.96,3656.0,556.75,556.75,555.8,555.96,3656.0
2021-04-26 11:50:00,555.74,556.09,555.38,556.09,3791.0,555.74,556.09,555.38,556.09,3791.0
2021-04-26 12:00:00,556.33,556.73,556.0,556.18,7815.0,556.33,556.73,556.0,556.18,7815.0
2021-04-26 12:10:00,556.24,556.91,555.86,556.91,6621.0,556.24,556.91,555.86,556.91,6621.0
2021-04-26 12:20:00,557.0,557.51,556.59,556.76,6650.0,557.0,557.51,556.59,556.76,6650.0
2021-04-26 12:30:00,556.82,557.59,556.42,557.53,2938.0,556.82,557.59,556.42,557.53,2938.0
2021-04-26 12:40:00,557.37,557.38,556.72,556.88,3584.0,557.37,557.38,556.72,556.88,3584.0
2021-04-26 12:50:00,556.74,557.56,556.7,557.21,6876.0,556.74,557.56,556.7,557.21,6876.0
2021-04-26 13:00:00,557.09,557.68,557.09,557.1,1201.0,557.09,557.68,557.09,557.1,1201.0
2021-04-26 13:10:00,557.45,557.71,556.72,556.72,6059.0,557.45,557.71,556.72,556.72,6059.0
2021-04-26 13:20:00,556.67,557.73,556.66,557.73,2618.0,556.67,557.73,556.66,557.73,2618.0
2021-04-26 13:30:00,557.94,557.94,556.75,557.06,13414.0,557.94,557.94,556.75,557.06,13414.0
2021-04-26 13:40:00,556.98,558.01,556.97,557.96,5122.0,556.98,558.01,556.97,557.96,5122.0
2021-04-26 13:50:00,558.0,558.16,557.78,557.79,4064.0,558.0,558.16,557.78,557.79,4064.0
2021-04-26 14:00:00,557.72,558.52,557.72,558.52,2641.0,557.72,558.52,557.72,558.52,2641.0
2021-04-26 14:10:00,558.39,558.53,558.11,558.29,3878.0,558.39,558.53,558.11,558.29,3878.0
2021-04-26 14:20:00,558.36,558.73,558.21,558.32,4436.0,558.36,558.73,558.21,558.32,4436.0
2021-04-26 14:30:00,558.43,558.57,557.7,558.01,5018.0,558.43,558.57,557.7,558.01,5018.0
2021-04-26 14:40:00,557.77,558.85,557.77,558.3,3690.0,557.77,558.85,557.77,558.3,3690.0
2021-04-26 14:50:00,558.28,558.53,558.0,558.42,4438.0,558.28,558.53,558.0,558.42,4438.0
2021-04-26 15:00:00,558.44,558.56,558.05,558.31,5179.0,558.44,558.56,558.05,558.31,5179.0
2021-04-26 15:10:00,558.41,558.66,558.25,558.54,3513.0,558.41,558.66,558.25,558.54,3513.0
2021-04-26 15:20:00,558.5,558.78,557.17,557.17,8182.0,558.5,558.78,557.17,557.17,8182.0
2021-04-26 15:30:00,557.02,558.16,556.99,557.97,6024.0,557.02,558.16,556.99,557.97,6024.0
2021-04-26 15:40:00,558.13,558.72,557.65,558.42,18288.0,558.13,558.72,557.65,558.42,18288.0
2021-04-26 15:50:00,558.48,559.39,558.37,559.03,42094.0,558.48,559.39,558.37,559.03,42094.0
2021-04-27 09:30:00,557.95,561.8,557.28,557.53,37729.0,557.95,561.8,557.28,557.53,37729.0
2021-04-27 09:40:00,557.81,558.53,556.28,556.88,14888.0,557.81,558.53,556.28,556.88,14888.0
2021-04-27 09:50:00,556.09,556.75,553.59,556.32,24696.0,556.09,556.75,553.59,556.32,24696.0
2021-04-27 10:00:00,555.53,556.33,554.18,555.51,13525.0,555.53,556.33,554.18,555.51,13525.0
2021-04-27 10:10:00,555.4,555.75,553.95,555.05,12656.0,555.4,555.75,553.95,555.05,12656.0
2021-04-27 10:20:00,554.95,558.0,554.95,558.0,9231.0,554.95,558.0,554.95,558.0,9231.0
2021-04-27 10:30:00,558.04,558.56,556.47,556.55,8081.0,558.04,558.56,556.47,556.55,8081.0
2021-04-27 10:40:00,556.45,558.22,555.73,558.22,22448.0,556.45,558.22,555.73,558.22,22448.0
2021-04-27 10:50:00,558.31,559.0,557.38,558.93,5957.0,558.31,559.0,557.38,558.93,5957.0
2021-04-27 11:00:00,558.76,559.18,557.85,559.08,5633.0,558.76,559.18,557.85,559.08,5633.0
2021-04-27 11:10:00,559.25,560.46,559.25,559.59,14263.0,559.25,560.46,559.25,559.59,14263.0
2021-04-27 11:20:00,559.69,560.92,559.48,560.13,11737.0,559.69,560.92,559.48,560.13,11737.0
2021-04-27 11:30:00,560.06,560.21,559.24,559.77,6400.0,560.06,560.21,559.24,559.77,6400.0
2021-04-27 11:40:00,559.57,560.72,559.01,559.01,12232.0,559.57,560.72,559.01,559.01,12232.0
2021-04-27 11:50:00,559.07,560.96,559.07,560.25,6557.0,559.07,560.96,559.07,560.25,6557.0
2021-04-27 12:00:00,560.27,561.42,560.22,560.72,7506.0,560.27,561.42,560.22,560.72,7506.0
2021-04-27 12:10:00,560.56,562.4,560.45,562.15,7237.0,560.56,562.4,560.45,562.15,7237.0
2021-04-27 12:20:00,562.21,562.53,561.52,561.65,5847.0,562.21,562.53,561.52,561.65,5847.0
2021-04-27 12:30:00,561.43,562.46,561.43,562.34,5130.0,561.43,562.46,561.43,562.34,5130.0
2021-04-27 12:40:00,562.29,563.53,562.2,563.37,14323.0,562.29,563.53,562.2,563.37,14323.0
2021-04-27 12:50:00,563.45,564.08,563.25,563.69,12587.0,563.45,564.08,563.25,563.69,12587.0
2021-04-27 13:00:00,563.75,564.28,563.38,563.78,5175.0,563.75,564.28,563.38,563.78,5175.0
2021-04-27 13:10:00,563.5,564.37,563.41,564.04,8445.0,563.5,564.37,563.41,564.04,8445.0
2021-04-27 13:20:00,564.12,564.72,563.49,563.68,13760.0,564.12,564.72,563.49,563.68,13760.0
2021-04-27 13:30:00,563.79,564.39,563.72,564.2,8877.0,563.79,564.39,563.72,564.2,8877.0
2021-04-27 13:40:00,564.06,564.52,563.63,564.52,11869.0,564.06,564.52,563.63,564.52,11869.0
2021-04-27 13:50:00,564.52,564.76,563.68,564.06,6772.0,564.52,564.76,563.68,564.06,6772.0
2021-04-27 14:00:00,564.16,564.26,563.19,563.97,10571.0,564.16,564.26,563.19,563.97,10571.0
2021-04-27 14:10:00,564.07,565.0,563.96,564.43,5987.0,564.07,565.0,563.96,564.43,5987.0
2021-04-27 14:20:00,564.48,564.89,563.64,564.49,8353.0,564.48,564.89,563.64,564.49,8353.0
2021-04-27 14:30:00,564.2,565.29,564.09,565.22,8307.0,564.2,565.29,564.09,565.22,8307.0
2021-04-27 14:40:00,565.08,565.08,563.88,564.19,9618.0,565.08,565.08,563.88,564.19,9618.0
2021-04-27 14:50:00,564.19,564.55,563.7,564.11,11291.0,564.19,564.55,563.7,564.11,11291.0
2021-04-27 15:00:00,563.92,564.26,562.99,562.99,14299.0,563.92,564.26,562.99,562.99,14299.0
2021-04-27 15:10:00,563.24,563.31,562.53,563.31,9221.0,563.24,563.31,562.53,563.31,9221.0
2021-04-27 15:20:00,563.2,564.25,563.01,563.31,11709.0,563.2,564.25,563.01,563.31,11709.0
2021-04-27 15:30:00,563.31,563.92,562.82,563.73,12342.0,563.31,563.92,562.82,563.73,12342.0
2021-04-27 15:40:00,563.87,564.33,563.39,564.31,18552.0,563.87,564.33,563.39,564.31,18552.0
2021-04-27 15:50:00,564.29,564.87,562.63,562.63,58324.0,564.29,564.87,562.63,562.63,58324.0
2021-04-28 09:30:00,559.25,559.57,552.44,555.51,47277.0,559.25,559.57,552.44,555.51,47277.0
2021-04-28 09:40:00,554.57,559.15,554.06,558.31,29033.0,554.57,559.15,554.06,558.31,29033.0
2021-04-28 09:50:00,558.09,559.38,556.5,558.79,25033.0,558.09,559.38,556.5,558.79,25033.0
2021-04-28 10:00:00,559.17,559.54,557.7,558.17,13297.0,559.17,559.54,557.7,558.17,13297.0
2021-04-28 10:10:00,557.6,558.92,556.99,558.56,13469.0,557.6,558.92,556.99,558.56,13469.0
2021-04-28 10:20:00,558.4,559.42,556.96,556.96,14851.0,558.4,559.42,556.96,556.96,14851.0
2021-04-28 10:30:00,557.0,558.99,556.72,558.48,42254.0,557.0,558.99,556.72,558.48,42254.0
2021-04-28 10:40:00,558.52,558.76,557.24,557.92,12454.0,558.52,558.76,557.24,557.92,12454.0
2021-04-28 10:50:00,557.54,559.58,556.94,559.58,12697.0,557.54,559.58,556.94,559.58,12697.0
2021-04-28 11:00:00,559.79,559.79,557.26,558.87,10319.0,559.79,559.79,557.26,558.87,10319.0
2021-04-28 11:10:00,559.4,559.4,557.75,558.42,8701.0,559.4,559.4,557.75,558.42,8701.0
2021-04-28 11:20:00,558.19,558.8,558.04,558.56,6562.0,558.19,558.8,558.04,558.56,6562.0
2021-04-28 11:30:00,558.61,559.67,558.3,558.47,6720.0,558.61,559.67,558.3,558.47,6720.0
2021-04-28 11:40:00,558.28,558.84,557.82,558.42,12189.0,558.28,558.84,557.82,558.42,12189.0
2021-04-28 11:50:00,558.29,559.68,557.86,559.25,9745.0,558.29,559.68,557.86,559.25,9745.0
2021-04-28 12:00:00,558.84,558.84,557.73,558.49,7333.0,558.84,558.84,557.73,558.49,7333.0
2021-04-28 12:10:00,558.56,558.75,557.74,558.26,8558.0,558.56,558.75,557.74,558.26,8558.0
2021-04-28 12:20:00,558.24,558.47,557.88,558.19,9698.0,558.24,558.47,557.88,558.19,9698.0
2021-04-28 12:30:00,558.38,558.65,557.67,558.25,9860.0,558.38,558.65,557.67,558.25,9860.0
2021-04-28 12:40:00,558.19,558.22,556.78,557.33,11371.0,558.19,558.22,556.78,557.33,11371.0
2021-04-28 12:50:00,557.32,557.35,555.2,556.07,6376.0,557.32,557.35,555.2,556.07,6376.0
2021-04-28 13:00:00,555.9,555.99,554.98,555.63,8484.0,555.9,555.99,554.98,555.63,8484.0
2021-04-28 13:10:00,555.75,556.34,555.28,555.4,8884.0,555.75,556.34,555.28,555.4,8884.0
2021-04-28 13:20:00,555.45,557.45,555.45,556.51,18765.0,555.45,557.45,555.45,556.51,18765.0
2021-04-28 13:30:00,556.43,557.21,555.52,555.58,10471.0,556.43,557.21,555.52,555.58,10471.0
2021-04-28 13:40:00,555.63,556.47,555.41,556.23,6516.0,555.63,556.47,555.41,556.23,6516.0
2021-04-28 13:50:00,556.46,556.91,555.43,555.74,12019.0,556.46,556.91,555.43,555.74,12019.0
2021-04-28 14:00:00,555.53,557.05,555.09,555.92,15335.0,555.53,557.05,555.09,555.92,15335.0
2021-04-28 14:10:00,555.88,556.75,555.62,556.64,9945.0,555.88,556.75,555.62,556.64,9945.0
2021-04-28 14:20:00,556.54,557.0,554.98,555.19,10641.0,556.54,557.0,554.98,555.19,10641.0
2021-04-28 14:30:00,555.24,557.37,553.49,557.37,20445.0,555.24,557.37,553.49,557.37,20445.0
2021-04-28 14:40:00,557.4,558.72,557.4,558.13,15462.0,557.4,558.72,557.4,558.13,15462.0
2021-04-28 14:50:00,558.26,558.26,556.55,557.25,12211.0,558.26,558.26,556.55,557.25,12211.0
2021-04-28 15:00:00,557.17,558.01,556.42,557.97,10276.0,557.17,558.01,556.42,557.97,10276.0
2021-04-28 15:10:00,558.18,558.18,556.3,557.16,14629.0,558.18,558.18,556.3,557.16,14629.0
2021-04-28 15:20:00,557.1,557.7,556.34,557.6,16194.0,557.1,557.7,556.34,557.6,16194.0
2021-04-28 15:30:00,557.29,558.05,556.51,557.7,27576.0,557.29,558.05,556.51,557.7,27576.0
2021-04-28 15:40:00,557.96,559.0,557.29,557.58,29291.0,557.96,559.0,557.29,557.58,29291.0
2021-04-28 15:50:00,557.06,557.97,556.32,557.85,79346.0,557.06,557.97,556.32,557.85,79346.0
2021-04-29 09:30:00,521.0,530.51,520.1,528.84,604065.0,521.0,530.51,520.1,528.84,604065.0
2021-04-29 09:40:00,528.98,530.8,517.03,519.41,452782.0,528.98,530.8,517.03,519.41,452782.0
2021-04-29 09:50:00,519.69,520.45,508.83,513.35,371922.0,519.69,520.45,508.83,513.35,371922.0
2021-04-29 10:00:00,513.17,515.99,511.19,514.86,273682.0,513.17,515.99,511.19,514.86,273682.0
2021-04-29 10:10:00,514.78,514.8,508.52,511.23,200956.0,514.78,514.8,508.52,511.23,200956.0
2021-04-29 10:20:00,510.67,518.58,509.42,516.39,289323.0,510.67,518.58,509.42,516.39,289323.0
2021-04-29 10:30:00,516.37,517.14,515.0,516.07,210932.0,516.37,517.14,515.0,516.07,210932.0
2021-04-29 10:40:00,516.2,518.4,516.11,516.57,161990.0,516.2,518.4,516.11,516.57,161990.0
2021-04-29 10:50:00,516.57,518.64,516.09,518.64,131453.0,516.57,518.64,516.09,518.64,131453.0
2021-04-29 11:00:00,518.65,520.87,518.65,520.2,117578.0,518.65,520.87,518.65,520.2,117578.0
2021-04-29 11:10:00,520.0,520.5,519.2,520.21,146966.0,520.0,520.5,519.2,520.21,146966.0
2021-04-29 11:20:00,520.23,521.55,515.74,516.0,176016.0,520.23,521.55,515.74,516.0,176016.0
2021-04-29 11:30:00,516.1,518.19,515.65,516.88,78000.0,516.1,518.19,515.65,516.88,78000.0
2021-04-29 11:40:00,516.88,519.55,515.95,517.39,114247.0,516.88,519.55,515.95,517.39,114247.0
2021-04-29 11:50:00,517.08,517.53,512.31,512.31,89136.0,517.08,517.53,512.31,512.31,89136.0
2021-04-29 12:00:00,512.5,513.04,508.82,510.06,104299.0,512.5,513.04,508.82,510.06,104299.0
2021-04-29 12:10:00,509.31,510.86,509.07,510.62,92189.0,509.31,510.86,509.07,510.62,92189.0
2021-04-29 12:20:00,510.49,511.78,509.73,511.15,86372.0,510.49,511.78,509.73,511.15,86372.0
2021-04-29 12:30:00,511.43,512.48,510.0,511.59,104498.0,511.43,512.48,510.0,511.59,104498.0
2021-04-29 12:40:00,511.51,514.28,510.55,514.15,160253.0,511.51,514.28,510.55,514.15,160253.0
2021-04-29 12:50:00,514.12,515.61,512.65,512.69,174053.0,514.12,515.61,512.65,512.69,174053.0
2021-04-29 13:00:00,512.7,513.4,511.51,511.59,67745.0,512.7,513.4,511.51,511.59,67745.0
2021-04-29 13:10:00,511.56,512.15,510.9,511.75,91134.0,511.56,512.15,510.9,511.75,91134.0
2021-04-29 13:20:00,511.62,513.98,510.97,513.19,97930.0,511.62,513.98,510.97,513.19,97930.0
2021-04-29 13:30:00,513.01,513.01,511.02,511.18,61096.0,513.01,513.01,511.02,511.18,61096.0
2021-04-29 13:40:00,511.21,512.97,510.71,511.19,90305.0,511.21,512.97,510.71,511.19,90305.0
2021-04-29 13:50:00,510.99,512.65,510.8,511.16,75387.0,510.99,512.65,510.8,511.16,75387.0
2021-04-29 14:00:00,511.3,511.76,510.36,510.36,41355.0,511.3,511.76,510.36,510.36,41355.0
2021-04-29 14:10:00,510.25,511.67,510.06,511.2,55741.0,510.25,511.67,510.06,511.2,55741.0
2021-04-29 14:20:00,511.19,511.91,510.61,511.26,48627.0,511.19,511.91,510.61,511.26,48627.0
2021-04-29 14:30:00,511.26,511.56,510.5,510.69,36207.0,511.26,511.56,510.5,510.69,36207.0
2021-04-29 14:40:00,510.59,511.61,510.0,511.08,51186.0,510.59,511.61,510.0,511.08,51186.0
2021-04-29 14:50:00,510.88,512.27,510.8,510.96,52982.0,510.88,512.27,510.8,510.96,52982.0
2021-04-29 15:00:00,510.99,512.78,510.84,512.34,73096.0,510.99,512.78,510.84,512.34,73096.0
2021-04-29 15:10:00,512.26,512.84,511.12,511.4,61493.0,512.26,512.84,511.12,511.4,61493.0
2021-04-29 15:20:00,511.36,511.46,509.6,509.75,94587.0,511.36,511.46,509.6,509.75,94587.0
2021-04-29 15:30:00,509.75,510.38,508.85,508.95,106532.0,509.75,510.38,508.85,508.95,106532.0
2021-04-29 15:40:00,508.89,508.9,505.67,506.31,199817.0,508.89,508.9,505.67,506.31,199817.0
2021-04-29 15:50:00,506.27,507.09,504.65,505.0,561300.0,506.27,507.09,504.65,505.0,561300.0
2021-04-30 09:30:00,500.28,507.49,500.28,507.08,92303.0,500.28,507.49,500.28,507.08,92303.0
2021-04-30 09:40:00,507.0,510.5,506.0,507.56,97896.0,507.0,510.5,506.0,507.56,97896.0
2021-04-30 09:50:00,507.87,510.21,507.87,510.02,159974.0,507.87,510.21,507.87,510.02,159974.0
2021-04-30 10:00:00,510.04,514.57,509.82,514.4,133949.0,510.04,514.57,509.82,514.4,133949.0
2021-04-30 10:10:00,514.53,515.95,514.28,515.67,70275.0,514.53,515.95,514.28,515.67,70275.0
2021-04-30 10:20:00,515.55,517.33,514.81,515.79,56182.0,515.55,517.33,514.81,515.79,56182.0
2021-04-30 10:30:00,515.94,516.98,513.79,515.43,92543.0,515.94,516.98,513.79,515.43,92543.0
2021-04-30 10:40:00,515.43,519.69,514.84,519.37,116458.0,515.43,519.69,514.84,519.37,116458.0
2021-04-30 10:50:00,519.14,519.82,515.76,515.76,108053.0,519.14,519.82,515.76,515.76,108053.0
2021-04-30 11:00:00,515.56,516.52,511.91,512.3,61658.0,515.56,516.52,511.91,512.3,61658.0
2021-04-30 11:10:00,512.25,513.52,510.56,511.71,45646.0,512.25,513.52,510.56,511.71,45646.0
2021-04-30 11:20:00,511.52,514.18,511.3,511.97,130215.0,511.52,514.18,511.3,511.97,130215.0
2021-04-30 11:30:00,511.91,514.51,511.17,514.3,33322.0,511.91,514.51,511.17,514.3,33322.0
2021-04-30 11:40:00,514.25,514.8,513.14,513.53,29498.0,514.25,514.8,513.14,513.53,29498.0
2021-04-30 11:50:00,513.89,514.5,512.78,513.5,24714.0,513.89,514.5,512.78,513.5,24714.0
2021-04-30 12:00:00,513.44,513.99,512.91,512.91,12667.0,513.44,513.99,512.91,512.91,12667.0
2021-04-30 12:10:00,513.0,513.86,512.91,513.56,10730.0,513.0,513.86,512.91,513.56,10730.0
2021-04-30 12:20:00,513.46,513.46,511.76,512.27,22341.0,513.46,513.46,511.76,512.27,22341.0
2021-04-30 12:30:00,512.2,513.27,511.97,513.0,32791.0,512.2,513.27,511.97,513.0,32791.0
2021-04-30 12:40:00,512.93,514.13,512.8,513.7,19548.0,512.93,514.13,512.8,513.7,19548.0
2021-04-30 12:50:00,513.75,514.03,512.43,513.02,12386.0,513.75,514.03,512.43,513.02,12386.0
2021-04-30 13:00:00,513.0,513.65,512.53,513.31,8477.0,513.0,513.65,512.53,513.31,8477.0
2021-04-30 13:10:00,513.32,514.95,512.5,514.26,23175.0,513.32,514.95,512.5,514.26,23175.0
2021-04-30 13:20:00,514.27,514.37,513.48,513.73,24565.0,514.27,514.37,513.48,513.73,24565.0
2021-04-30 13:30:00,513.69,513.82,512.49,512.61,9916.0,513.69,513.82,512.49,512.61,9916.0
2021-04-30 13:40:00,512.61,512.61,509.22,510.1,20532.0,512.61,512.61,509.22,510.1,20532.0
2021-04-30 13:50:00,510.23,510.85,508.54,509.28,22046.0,510.23,510.85,508.54,509.28,22046.0
2021-04-30 14:00:00,509.29,510.72,509.28,510.44,25805.0,509.29,510.72,509.28,510.44,25805.0
2021-04-30 14:10:00,510.66,510.9,508.57,509.33,27480.0,510.66,510.9,508.57,509.33,27480.0
2021-04-30 14:20:00,509.13,512.93,509.08,512.77,32512.0,509.13,512.93,509.08,512.77,32512.0
2021-04-30 14:30:00,512.68,513.28,510.64,510.85,31323.0,512.68,513.28,510.64,510.85,31323.0
2021-04-30 14:40:00,510.81,511.0,509.95,509.97,13031.0,510.81,511.0,509.95,509.97,13031.0
2021-04-30 14:50:00,509.9,511.17,509.27,510.48,28260.0,509.9,511.17,509.27,510.48,28260.0
2021-04-30 15:00:00,510.25,511.1,508.86,508.86,35921.0,510.25,511.1,508.86,508.86,35921.0
2021-04-30 15:10:00,508.93,509.37,508.4,508.61,28808.0,508.93,509.37,508.4,508.61,28808.0
2021-04-30 15:20:00,508.52,509.24,507.85,508.16,52005.0,508.52,509.24,507.85,508.16,52005.0
2021-04-30 15:30:00,508.3,508.51,506.74,507.28,77618.0,508.3,508.51,506.74,507.28,77618.0
2021-04-30 15:40:00,507.0,507.05,504.19,504.63,90557.0,507.0,507.05,504.19,504.63,90557.0
2021-04-30 15:50:00,504.16,507.92,503.61,506.37,192851.0,504.16,507.92,503.61,506.37,192851.0
2021-05-03 09:30:00,507.46,508.23,500.54,502.23,69477.0,507.46,508.23,500.54,502.23,69477.0
2021-05-03 09:40:00,501.49,502.69,492.41,495.74,66364.0,501.49,502.69,492.41,495.74,66364.0
2021-05-03 09:50:00,495.91,496.98,493.18,493.18,48139.0,495.91,496.98,493.18,493.18,48139.0
2021-05-03 10:00:00,493.1,500.72,492.65,500.44,105952.0,493.1,500.72,492.65,500.44,105952.0
2021-05-03 10:10:00,500.2,504.57,500.01,504.57,56894.0,500.2,504.57,500.01,504.57,56894.0
2021-05-03 10:20:00,504.36,504.36,498.49,500.33,49668.0,504.36,504.36,498.49,500.33,49668.0
2021-05-03 10:30:00,500.56,501.09,496.82,497.1,40130.0,500.56,501.09,496.82,497.1,40130.0
2021-05-03 10:40:00,497.09,497.75,496.0,496.29,25262.0,497.09,497.75,496.0,496.29,25262.0
2021-05-03 10:50:00,496.31,497.25,494.6,494.84,29039.0,496.31,497.25,494.6,494.84,29039.0
2021-05-03 11:00:00,494.84,495.12,493.05,493.52,21660.0,494.84,495.12,493.05,493.52,21660.0
2021-05-03 11:10:00,493.52,494.64,492.53,492.79,26340.0,493.52,494.64,492.53,492.79,26340.0
2021-05-03 11:20:00,492.66,493.44,491.08,491.78,28426.0,492.66,493.44,491.08,491.78,28426.0
2021-05-03 11:30:00,491.93,493.81,491.93,492.77,30834.0,491.93,493.81,491.93,492.77,30834.0
2021-05-03 11:40:00,492.65,494.58,492.18,492.18,24487.0,492.65,494.58,492.18,492.18,24487.0
2021-05-03 11:50:00,492.51,493.59,491.35,491.88,49901.0,492.51,493.59,491.35,491.88,49901.0
2021-05-03 12:00:00,491.98,492.38,491.71,491.86,38697.0,491.98,492.38,491.71,491.86,38697.0
2021-05-03 12:10:00,491.9,492.0,490.73,491.09,25195.0,491.9,492.0,490.73,491.09,25195.0
2021-05-03 12:20:00,490.88,492.14,490.87,491.21,32362.0,490.88,492.14,490.87,491.21,32362.0
2021-05-03 12:30:00,491.03,491.47,490.11,490.65,16420.0,491.03,491.47,490.11,490.65,16420.0
2021-05-03 12:40:00,490.76,490.91,489.08,489.1,29447.0,490.76,490.91,489.08,489.1,29447.0
2021-05-03 12:50:00,489.35,490.07,489.11,489.56,26983.0,489.35,490.07,489.11,489.56,26983.0
2021-05-03 13:00:00,489.79,490.99,489.79,490.55,30190.0,489.79,490.99,489.79,490.55,30190.0
2021-05-03 13:10:00,490.52,490.97,490.07,490.97,17053.0,490.52,490.97,490.07,490.97,17053.0
2021-05-03 13:20:00,490.8,491.3,489.4,489.45,13180.0,490.8,491.3,489.4,489.45,13180.0
2021-05-03 13:30:00,489.2,490.43,489.08,489.29,20534.0,489.2,490.43,489.08,489.29,20534.0
2021-05-03 13:40:00,489.46,491.4,489.39,490.61,25317.0,489.46,491.4,489.39,490.61,25317.0
2021-05-03 13:50:00,490.45,490.46,489.37,489.58,17643.0,490.45,490.46,489.37,489.58,17643.0
2021-05-03 14:00:00,490.01,490.36,489.26,489.86,18875.0,490.01,490.36,489.26,489.86,18875.0
2021-05-03 14:10:00,489.77,491.05,489.7,491.05,14839.0,489.77,491.05,489.7,491.05,14839.0
2021-05-03 14:20:00,491.02,492.43,490.14,492.0,32501.0,491.02,492.43,490.14,492.0,32501.0
2021-05-03 14:30:00,492.25,493.93,492.24,492.6,44239.0,492.25,493.93,492.24,492.6,44239.0
2021-05-03 14:40:00,492.56,493.46,492.51,492.73,20032.0,492.56,493.46,492.51,492.73,20032.0
2021-05-03 14:50:00,492.66,492.79,491.61,492.56,22448.0,492.66,492.79,491.61,492.56,22448.0
2021-05-03 15:00:00,492.74,492.88,491.94,492.32,18805.0,492.74,492.88,491.94,492.32,18805.0
2021-05-03 15:10:00,492.29,492.92,491.57,491.68,26492.0,492.29,492.92,491.57,491.68,26492.0
2021-05-03 15:20:00,491.57,492.02,491.25,491.35,27652.0,491.57,492.02,491.25,491.35,27652.0
2021-05-03 15:30:00,491.54,491.66,490.41,490.96,36664.0,491.54,491.66,490.41,490.96,36664.0
2021-05-03 15:40:00,490.9,491.0,489.27,489.33,57957.0,490.9,491.0,489.27,489.33,57957.0
2021-05-03 15:50:00,489.5,490.56,488.78,490.55,164012.0,489.5,490.56,488.78,490.55,164012.0
2021-05-04 09:30:00,485.52,487.73,480.58,485.59,87741.0,485.52,487.73,480.58,485.59,87741.0
2021-05-04 09:40:00,485.1,489.68,483.83,487.92,73799.0,485.1,489.68,483.83,487.92,73799.0
2021-05-04 09:50:00,488.0,488.19,483.32,483.33,63827.0,488.0,488.19,483.32,483.33,63827.0
2021-05-04 10:00:00,484.0,486.34,481.64,485.5,49115.0,484.0,486.34,481.64,485.5,49115.0
2021-05-04 10:10:00,485.49,487.34,484.36,486.73,48819.0,485.49,487.34,484.36,486.73,48819.0
2021-05-04 10:20:00,486.99,487.72,485.08,486.96,50873.0,486.99,487.72,485.08,486.96,50873.0
2021-05-04 10:30:00,486.76,486.76,485.1,485.43,21471.0,486.76,486.76,485.1,485.43,21471.0
2021-05-04 10:40:00,485.64,486.53,482.75,483.11,42112.0,485.64,486.53,482.75,483.11,42112.0
2021-05-04 10:50:00,482.99,483.84,480.89,481.19,33584.0,482.99,483.84,480.89,481.19,33584.0
2021-05-04 11:00:00,481.14,482.33,480.07,481.04,39522.0,481.14,482.33,480.07,481.04,39522.0
2021-05-04 11:10:00,480.99,481.04,478.17,479.12,43466.0,480.99,481.04,478.17,479.12,43466.0
2021-05-04 11:20:00,478.97,479.15,477.1,478.76,80485.0,478.97,479.15,477.1,478.76,80485.0
2021-05-04 11:30:00,478.62,480.0,477.5,477.5,58946.0,478.62,480.0,477.5,477.5,58946.0
2021-05-04 11:40:00,477.2,477.47,473.92,474.55,102544.0,477.2,477.47,473.92,474.55,102544.0
2021-05-04 11:50:00,474.55,476.12,473.73,475.58,60602.0,474.55,476.12,473.73,475.58,60602.0
2021-05-04 12:00:00,475.37,478.08,475.05,477.8,45842.0,475.37,478.08,475.05,477.8,45842.0
2021-05-04 12:10:00,477.99,478.6,476.79,477.13,44358.0,477.99,478.6,476.79,477.13,44358.0
2021-05-04 12:20:00,477.09,477.52,475.58,477.52,35707.0,477.09,477.52,475.58,477.52,35707.0
2021-05-04 12:30:00,477.26,479.22,477.17,479.22,26598.0,477.26,479.22,477.17,479.22,26598.0
2021-05-04 12:40:00,478.99,479.05,477.19,478.13,11724.0,478.99,479.05,477.19,478.13,11724.0
2021-05-04 12:50:00,478.26,480.02,478.13,479.67,39265.0,478.26,480.02,478.13,479.67,39265.0
2021-05-04 13:00:00,479.32,481.36,479.28,480.92,14948.0,479.32,481.36,479.28,480.92,14948.0
2021-05-04 13:10:00,480.92,481.0,479.37,479.77,12378.0,480.92,481.0,479.37,479.77,12378.0
2021-05-04 13:20:00,479.81,481.38,479.08,480.84,12923.0,479.81,481.38,479.08,480.84,12923.0
2021-05-04 13:30:00,480.96,482.21,480.32,481.1,14658.0,480.96,482.21,480.32,481.1,14658.0
2021-05-04 13:40:00,481.13,481.13,480.0,480.08,20894.0,481.13,481.13,480.0,480.08,20894.0
2021-05-04 13:50:00,480.04,480.4,479.72,480.16,16900.0,480.04,480.4,479.72,480.16,16900.0
2021-05-04 14:00:00,480.18,480.44,479.5,479.59,15768.0,480.18,480.44,479.5,479.59,15768.0
2021-05-04 14:10:00,479.6,480.71,478.81,480.29,21123.0,479.6,480.71,478.81,480.29,21123.0
2021-05-04 14:20:00,480.51,480.55,478.85,479.92,20239.0,480.51,480.55,478.85,479.92,20239.0
2021-05-04 14:30:00,479.84,481.09,479.79,480.62,9797.0,479.84,481.09,479.79,480.62,9797.0
2021-05-04 14:40:00,480.71,482.65,480.65,482.58,16120.0,480.71,482.65,480.65,482.58,16120.0
2021-05-04 14:50:00,482.59,482.62,480.57,480.9,25280.0,482.59,482.62,480.57,480.9,25280.0
2021-05-04 15:00:00,480.74,481.79,480.47,480.85,12406.0,480.74,481.79,480.47,480.85,12406.0
2021-05-04 15:10:00,480.85,481.29,480.21,481.25,11803.0,480.85,481.29,480.21,481.25,11803.0
2021-05-04 15:20:00,481.13,481.62,480.23,481.14,12468.0,481.13,481.62,480.23,481.14,12468.0
2021-05-04 15:30:00,480.95,482.17,480.07,482.17,25608.0,480.95,482.17,480.07,482.17,25608.0
2021-05-04 15:40:00,482.09,482.5,480.1,481.16,35131.0,482.09,482.5,480.1,481.16,35131.0
2021-05-04 15:50:00,481.24,483.84,481.04,483.3,121693.0,481.24,483.84,481.04,483.3,121693.0
2021-05-05 09:30:00,489.18,489.55,478.86,479.8,54158.0,489.18,489.55,478.86,479.8,54158.0
2021-05-05 09:40:00,479.55,483.62,479.54,481.64,23941.0,479.55,483.62,479.54,481.64,23941.0
2021-05-05 09:50:00,480.74,481.2,477.19,478.83,25186.0,480.74,481.2,477.19,478.83,25186.0
2021-05-05 10:00:00,479.5,479.69,477.0,478.0,16828.0,479.5,479.69,477.0,478.0,16828.0
2021-05-05 10:10:00,478.1,481.02,478.1,480.97,19656.0,478.1,481.02,478.1,480.97,19656.0
2021-05-05 10:20:00,480.52,484.67,479.65,484.5,44512.0,480.52,484.67,479.65,484.5,44512.0
2021-05-05 10:30:00,484.11,485.35,482.46,482.93,25681.0,484.11,485.35,482.46,482.93,25681.0
2021-05-05 10:40:00,482.94,486.12,482.9,486.08,28575.0,482.94,486.12,482.9,486.08,28575.0
2021-05-05 10:50:00,485.84,487.16,485.21,486.7,32697.0,485.84,487.16,485.21,486.7,32697.0
2021-05-05 11:00:00,486.53,486.92,485.4,485.79,21577.0,486.53,486.92,485.4,485.79,21577.0
2021-05-05 11:10:00,485.86,486.65,485.28,486.53,19984.0,485.86,486.65,485.28,486.53,19984.0
2021-05-05 11:20:00,486.6,487.83,485.38,485.38,18664.0,486.6,487.83,485.38,485.38,18664.0
2021-05-05 11:30:00,485.9,486.4,484.3,484.39,17109.0,485.9,486.4,484.3,484.39,17109.0
2021-05-05 11:40:00,484.58,484.68,483.14,484.02,8788.0,484.58,484.68,483.14,484.02,8788.0
2021-05-05 11:50:00,483.68,484.5,482.95,483.22,11053.0,483.68,484.5,482.95,483.22,11053.0
2021-05-05 12:00:00,483.28,483.51,481.59,481.59,10291.0,483.28,483.51,481.59,481.59,10291.0
2021-05-05 12:10:00,481.62,483.38,481.22,483.11,14452.0,481.62,483.38,481.22,483.11,14452.0
2021-05-05 12:20:00,483.16,484.07,481.94,482.16,15422.0,483.16,484.07,481.94,482.16,15422.0
2021-05-05 12:30:00,482.88,483.7,481.84,481.87,15457.0,482.88,483.7,481.84,481.87,15457.0
2021-05-05 12:40:00,481.7,482.64,481.08,482.64,11057.0,481.7,482.64,481.08,482.64,11057.0
2021-05-05 12:50:00,482.57,483.11,480.88,481.09,8344.0,482.57,483.11,480.88,481.09,8344.0
2021-05-05 13:00:00,481.1,482.32,480.87,482.06,9262.0,481.1,482.32,480.87,482.06,9262.0
2021-05-05 13:10:00,482.1,482.18,481.21,481.86,9023.0,482.1,482.18,481.21,481.86,9023.0
2021-05-05 13:20:00,481.85,482.5,481.24,482.5,8317.0,481.85,482.5,481.24,482.5,8317.0
2021-05-05 13:30:00,482.47,484.04,482.43,483.76,14363.0,482.47,484.04,482.43,483.76,14363.0
2021-05-05 13:40:00,483.5,484.89,483.5,484.89,26589.0,483.5,484.89,483.5,484.89,26589.0
2021-05-05 13:50:00,484.73,484.74,482.26,482.26,15243.0,484.73,484.74,482.26,482.26,15243.0
2021-05-05 14:00:00,482.52,482.71,480.71,480.88,8856.0,482.52,482.71,480.71,480.88,8856.0
2021-05-05 14:10:00,480.7,481.53,480.29,480.86,18245.0,480.7,481.53,480.29,480.86,18245.0
2021-05-05 14:20:00,481.05,481.34,479.85,480.89,8390.0,481.05,481.34,479.85,480.89,8390.0
2021-05-05 14:30:00,480.84,482.41,479.5,482.41,35149.0,480.84,482.41,479.5,482.41,35149.0
2021-05-05 14:40:00,482.59,483.58,482.0,482.28,13878.0,482.59,483.58,482.0,482.28,13878.0
2021-05-05 14:50:00,482.0,482.32,481.55,481.7,12992.0,482.0,482.32,481.55,481.7,12992.0
2021-05-05 15:00:00,481.73,481.98,480.0,480.08,8510.0,481.73,481.98,480.0,480.08,8510.0
2021-05-05 15:10:00,480.03,480.43,479.2,479.8,12989.0,480.03,480.43,479.2,479.8,12989.0
2021-05-05 15:20:00,479.71,479.71,477.51,478.91,22971.0,479.71,479.71,477.51,478.91,22971.0
2021-05-05 15:30:00,478.91,480.94,478.2,480.76,16365.0,478.91,480.94,478.2,480.76,16365.0
2021-05-05 15:40:00,480.59,481.48,480.51,480.81,26198.0,480.59,481.48,480.51,480.81,26198.0
2021-05-05 15:50:00,480.8,481.04,479.4,480.17,102334.0,480.8,481.04,479.4,480.17,102334.0
2021-05-06 09:30:00,477.1,482.76,473.1,481.43,67332.0,477.1,482.76,473.1,481.43,67332.0
2021-05-06 09:40:00,481.27,481.88,479.45,480.24,22642.0,481.27,481.88,479.45,480.24,22642.0
2021-05-06 09:50:00,480.77,481.09,476.98,477.46,14412.0,480.77,481.09,476.98,477.46,14412.0
2021-05-06 10:00:00,477.17,478.55,476.0,476.21,14635.0,477.17,478.55,476.0,476.21,14635.0
2021-05-06 10:10:00,476.0,477.84,475.09,477.55,30358.0,476.0,477.84,475.09,477.55,30358.0
2021-05-06 10:20:00,477.3,477.46,475.77,476.08,24911.0,477.3,477.46,475.77,476.08,24911.0
2021-05-06 10:30:00,475.91,478.69,475.45,478.52,36695.0,475.91,478.69,475.45,478.52,36695.0
2021-05-06 10:40:00,478.52,480.36,477.54,477.8,27545.0,478.52,480.36,477.54,477.8,27545.0
2021-05-06 10:50:00,478.1,481.39,478.06,479.38,25537.0,478.1,481.39,478.06,479.38,25537.0
2021-05-06 11:00:00,479.49,479.49,476.12,477.12,41751.0,479.49,479.49,476.12,477.12,41751.0
2021-05-06 11:10:00,477.3,478.54,477.12,477.6,23968.0,477.3,478.54,477.12,477.6,23968.0
2021-05-06 11:20:00,477.45,479.67,477.44,479.66,20594.0,477.45,479.67,477.44,479.66,20594.0
2021-05-06 11:30:00,479.39,480.75,479.04,480.21,31962.0,479.39,480.75,479.04,480.21,31962.0
2021-05-06 11:40:00,480.09,481.67,479.95,481.1,51090.0,480.09,481.67,479.95,481.1,51090.0
2021-05-06 11:50:00,481.25,482.61,480.27,480.27,46993.0,481.25,482.61,480.27,480.27,46993.0
2021-05-06 12:00:00,480.29,480.73,479.76,480.21,14951.0,480.29,480.73,479.76,480.21,14951.0
2021-05-06 12:10:00,480.54,480.85,479.16,480.26,16161.0,480.54,480.85,479.16,480.26,16161.0
2021-05-06 12:20:00,480.26,482.11,480.0,481.47,49588.0,480.26,482.11,480.0,481.47,49588.0
2021-05-06 12:30:00,481.36,481.99,479.56,479.93,48059.0,481.36,481.99,479.56,479.93,48059.0
2021-05-06 12:40:00,479.72,480.29,478.75,479.7,27379.0,479.72,480.29,478.75,479.7,27379.0
2021-05-06 12:50:00,479.57,480.91,479.06,479.9,31409.0,479.57,480.91,479.06,479.9,31409.0
2021-05-06 13:00:00,479.9,480.5,478.85,478.99,49041.0,479.9,480.5,478.85,478.99,49041.0
2021-05-06 13:10:00,478.92,479.4,478.0,478.54,23828.0,478.92,479.4,478.0,478.54,23828.0
2021-05-06 13:20:00,478.6,479.99,478.2,479.04,25508.0,478.6,479.99,478.2,479.04,25508.0
2021-05-06 13:30:00,478.9,479.81,478.75,478.75,9594.0,478.9,479.81,478.75,478.75,9594.0
2021-05-06 13:40:00,478.62,478.62,477.4,477.61,33399.0,478.62,478.62,477.4,477.61,33399.0
2021-05-06 13:50:00,477.81,477.81,476.04,476.33,7933.0,477.81,477.81,476.04,476.33,7933.0
2021-05-06 14:00:00,476.44,477.4,476.1,476.91,9751.0,476.44,477.4,476.1,476.91,9751.0
2021-05-06 14:10:00,476.76,477.61,476.27,476.76,14207.0,476.76,477.61,476.27,476.76,14207.0
2021-05-06 14:20:00,476.52,476.76,474.95,475.02,13337.0,476.52,476.76,474.95,475.02,13337.0
2021-05-06 14:30:00,474.94,475.36,474.35,474.53,11621.0,474.94,475.36,474.35,474.53,11621.0
2021-05-06 14:40:00,474.49,475.9,474.0,475.1,31382.0,474.49,475.9,474.0,475.1,31382.0
2021-05-06 14:50:00,475.12,476.24,474.28,474.65,17624.0,475.12,476.24,474.28,474.65,17624.0
2021-05-06 15:00:00,474.65,475.12,474.0,475.11,13705.0,474.65,475.12,474.0,475.11,13705.0
2021-05-06 15:10:00,475.27,478.19,475.23,477.71,29867.0,475.27,478.19,475.23,477.71,29867.0
2021-05-06 15:20:00,477.49,480.24,477.36,480.0,30405.0,477.49,480.24,477.36,480.0,30405.0
2021-05-06 15:30:00,480.21,481.63,479.98,480.93,18437.0,480.21,481.63,479.98,480.93,18437.0
2021-05-06 15:40:00,481.12,483.62,480.99,483.5,58186.0,481.12,483.62,480.99,483.5,58186.0
2021-05-06 15:50:00,483.84,486.6,483.71,485.84,149904.0,483.84,486.6,483.71,485.84,149904.0
2021-05-07 09:30:00,493.4,494.53,489.0,490.0,80635.0,493.4,494.53,489.0,490.0,80635.0
2021-05-07 09:40:00,490.29,493.25,489.77,492.8,33306.0,490.29,493.25,489.77,492.8,33306.0
2021-05-07 09:50:00,492.68,492.97,490.05,491.1,24031.0,492.68,492.97,490.05,491.1,24031.0
2021-05-07 10:00:00,491.11,491.11,488.55,490.44,19646.0,491.11,491.11,488.55,490.44,19646.0
2021-05-07 10:10:00,490.49,492.64,490.49,491.82,24920.0,490.49,492.64,490.49,491.82,24920.0
2021-05-07 10:20:00,491.62,492.2,489.31,489.7,28634.0,491.62,492.2,489.31,489.7,28634.0
2021-05-07 10:30:00,489.96,491.78,489.41,490.28,23670.0,489.96,491.78,489.41,490.28,23670.0
2021-05-07 10:40:00,490.04,490.42,487.04,488.19,23191.0,490.04,490.42,487.04,488.19,23191.0
2021-05-07 10:50:00,488.3,489.83,487.19,489.69,22928.0,488.3,489.83,487.19,489.69,22928.0
2021-05-07 11:00:00,489.44,489.68,487.7,488.22,17968.0,489.44,489.68,487.7,488.22,17968.0
2021-05-07 11:10:00,488.35,488.86,487.51,488.58,17369.0,488.35,488.86,487.51,488.58,17369.0
2021-05-07 11:20:00,488.7,489.06,487.84,488.57,9195.0,488.7,489.06,487.84,488.57,9195.0
2021-05-07 11:30:00,488.8,489.64,488.44,488.78,12163.0,488.8,489.64,488.44,488.78,12163.0
2021-05-07 11:40:00,488.75,488.98,487.98,488.6,12698.0,488.75,488.98,487.98,488.6,12698.0
2021-05-07 11:50:00,488.76,489.0,486.89,487.18,19774.0,488.76,489.0,486.89,487.18,19774.0
2021-05-07 12:00:00,487.3,487.36,486.0,486.05,14952.0,487.3,487.36,486.0,486.05,14952.0
2021-05-07 12:10:00,486.26,486.5,485.25,485.3,13854.0,486.26,486.5,485.25,485.3,13854.0
2021-05-07 12:20:00,485.21,485.62,483.73,483.86,14726.0,485.21,485.62,483.73,483.86,14726.0
2021-05-07 12:30:00,483.85,484.46,483.55,483.81,17591.0,483.85,484.46,483.55,483.81,17591.0
2021-05-07 12:40:00,483.61,484.26,482.96,484.13,14229.0,483.61,484.26,482.96,484.13,14229.0
2021-05-07 12:50:00,483.94,484.3,482.99,483.88,8096.0,483.94,484.3,482.99,483.88,8096.0
2021-05-07 13:00:00,483.88,483.88,482.2,482.56,7980.0,483.88,483.88,482.2,482.56,7980.0
2021-05-07 13:10:00,482.51,482.73,481.3,481.85,14310.0,482.51,482.73,481.3,481.85,14310.0
2021-05-07 13:20:00,481.48,482.29,479.58,479.97,14964.0,481.48,482.29,479.58,479.97,14964.0
2021-05-07 13:30:00,479.82,480.06,478.66,478.66,45294.0,479.82,480.06,478.66,478.66,45294.0
2021-05-07 13:40:00,478.94,479.54,478.39,479.04,12243.0,478.94,479.54,478.39,479.04,12243.0
2021-05-07 13:50:00,478.83,478.99,477.02,477.05,17577.0,478.83,478.99,477.02,477.05,17577.0
2021-05-07 14:00:00,476.81,477.75,476.2,477.63,34263.0,476.81,477.75,476.2,477.63,34263.0
2021-05-07 14:10:00,477.63,477.63,476.41,476.51,17944.0,477.63,477.63,476.41,476.51,17944.0
2021-05-07 14:20:00,476.51,476.93,475.39,475.53,34627.0,476.51,476.93,475.39,475.53,34627.0
2021-05-07 14:30:00,475.38,475.52,474.44,474.58,21123.0,475.38,475.52,474.44,474.58,21123.0
2021-05-07 14:40:00,474.55,476.32,474.45,476.32,38215.0,474.55,476.32,474.45,476.32,38215.0
2021-05-07 14:50:00,476.52,478.38,476.51,478.11,27278.0,476.52,478.38,476.51,478.11,27278.0
2021-05-07 15:00:00,478.25,481.76,478.0,481.41,41619.0,478.25,481.76,478.0,481.41,41619.0
2021-05-07 15:10:00,481.53,482.47,480.84,482.05,32520.0,481.53,482.47,480.84,482.05,32520.0
2021-05-07 15:20:00,482.03,483.19,481.72,483.17,48549.0,482.03,483.19,481.72,483.17,48549.0
2021-05-07 15:30:00,483.19,483.99,481.02,481.95,68598.0,483.19,483.99,481.02,481.95,68598.0
2021-05-07 15:40:00,482.33,483.44,481.83,483.32,69638.0,482.33,483.44,481.83,483.32,69638.0
2021-05-07 15:50:00,483.28,484.76,482.73,483.6,180271.0,483.28,484.76,482.73,483.6,180271.0
2021-05-10 09:30:00,482.5,482.5,475.0,475.63,94809.0,482.5,482.5,475.0,475.63,94809.0
2021-05-10 09:40:00,475.5,478.44,475.33,476.68,46166.0,475.5,478.44,475.33,476.68,46166.0
2021-05-10 09:50:00,477.0,478.2,476.58,477.0,37642.0,477.0,478.2,476.58,477.0,37642.0
2021-05-10 10:00:00,477.08,477.6,475.2,475.2,35630.0,477.08,477.6,475.2,475.2,35630.0
2021-05-10 10:10:00,475.69,480.98,475.38,480.5,60243.0,475.69,480.98,475.38,480.5,60243.0
2021-05-10 10:20:00,480.37,480.74,477.26,477.27,15431.0,480.37,480.74,477.26,477.27,15431.0
2021-05-10 10:30:00,477.17,477.95,475.17,476.1,22894.0,477.17,477.95,475.17,476.1,22894.0
2021-05-10 10:40:00,476.1,476.7,474.45,474.48,21838.0,476.1,476.7,474.45,474.48,21838.0
2021-05-10 10:50:00,474.45,475.56,474.19,475.0,15811.0,474.45,475.56,474.19,475.0,15811.0
2021-05-10 11:00:00,475.15,475.67,472.53,472.67,32744.0,475.15,475.67,472.53,472.67,32744.0
2021-05-10 11:10:00,472.6,474.9,471.53,474.01,46780.0,472.6,474.9,471.53,474.01,46780.0
2021-05-10 11:20:00,474.18,474.76,473.77,474.27,10590.0,474.18,474.76,473.77,474.27,10590.0
2021-05-10 11:30:00,474.36,475.67,473.11,473.22,13734.0,474.36,475.67,473.11,473.22,13734.0
2021-05-10 11:40:00,472.78,474.66,472.78,474.5,13212.0,472.78,474.66,472.78,474.5,13212.0
2021-05-10 11:50:00,474.5,475.24,473.59,474.56,14212.0,474.5,475.24,473.59,474.56,14212.0
2021-05-10 12:00:00,474.7,475.88,474.51,475.73,8745.0,474.7,475.88,474.51,475.73,8745.0
2021-05-10 12:10:00,475.43,476.5,475.37,475.82,11885.0,475.43,476.5,475.37,475.82,11885.0
2021-05-10 12:20:00,475.8,475.91,474.0,474.0,14293.0,475.8,475.91,474.0,474.0,14293.0
2021-05-10 12:30:00,473.72,474.56,473.52,474.36,11676.0,473.72,474.56,473.52,474.36,11676.0
2021-05-10 12:40:00,474.6,474.65,473.69,473.84,6727.0,474.6,474.65,473.69,473.84,6727.0
2021-05-10 12:50:00,473.95,475.1,473.26,473.36,18463.0,473.95,475.1,473.26,473.36,18463.0
2021-05-10 13:00:00,473.8,474.87,473.07,474.62,8338.0,473.8,474.87,473.07,474.62,8338.0
2021-05-10 13:10:00,474.41,477.98,474.29,477.98,36852.0,474.41,477.98,474.29,477.98,36852.0
2021-05-10 13:20:00,478.0,479.7,476.82,476.82,30404.0,478.0,479.7,476.82,476.82,30404.0
2021-05-10 13:30:00,476.29,476.79,474.07,474.9,15999.0,476.29,476.79,474.07,474.9,15999.0
2021-05-10 13:40:00,474.92,474.92,473.69,474.15,5569.0,474.92,474.92,473.69,474.15,5569.0
2021-05-10 13:50:00,474.11,474.29,472.73,473.55,12886.0,474.11,474.29,472.73,473.55,12886.0
2021-05-10 14:00:00,473.24,473.58,471.77,471.8,10637.0,473.24,473.58,471.77,471.8,10637.0
2021-05-10 14:10:00,471.57,471.66,467.56,469.23,57635.0,471.57,471.66,467.56,469.23,57635.0
2021-05-10 14:20:00,469.31,469.99,468.22,468.76,21410.0,469.31,469.99,468.22,468.76,21410.0
2021-05-10 14:30:00,468.77,469.9,467.13,467.75,68328.0,468.77,469.9,467.13,467.75,68328.0
2021-05-10 14:40:00,467.75,468.17,466.02,466.31,51586.0,467.75,468.17,466.02,466.31,51586.0
2021-05-10 14:50:00,466.01,466.88,464.7,466.88,31241.0,466.01,466.88,464.7,466.88,31241.0
2021-05-10 15:00:00,466.82,469.35,466.72,469.35,19408.0,466.82,469.35,466.72,469.35,19408.0
2021-05-10 15:10:00,469.28,469.42,467.75,468.25,39541.0,469.28,469.42,467.75,468.25,39541.0
2021-05-10 15:20:00,468.05,468.47,467.21,468.14,18762.0,468.05,468.47,467.21,468.14,18762.0
2021-05-10 15:30:00,468.01,469.59,467.89,469.1,43875.0,468.01,469.59,467.89,469.1,43875.0
2021-05-10 15:40:00,468.9,469.51,467.63,468.66,49771.0,468.9,469.51,467.63,468.66,49771.0
2021-05-10 15:50:00,468.69,469.2,466.52,466.57,107291.0,468.69,469.2,466.52,466.57,107291.0
2021-05-11 09:30:00,453.8,465.56,452.46,465.42,152617.0,453.8,465.56,452.46,465.42,152617.0
2021-05-11 09:40:00,465.54,473.97,465.0,471.59,86935.0,465.54,473.97,465.0,471.59,86935.0
2021-05-11 09:50:00,471.36,475.88,471.01,475.19,75754.0,471.36,475.88,471.01,475.19,75754.0
2021-05-11 10:00:00,475.27,475.43,472.14,473.31,36047.0,475.27,475.43,472.14,473.31,36047.0
2021-05-11 10:10:00,473.78,476.28,472.42,475.66,42607.0,473.78,476.28,472.42,475.66,42607.0
2021-05-11 10:20:00,475.99,476.9,470.77,471.19,41783.0,475.99,476.9,470.77,471.19,41783.0
2021-05-11 10:30:00,471.51,471.7,468.95,470.12,32140.0,471.51,471.7,468.95,470.12,32140.0
2021-05-11 10:40:00,469.84,476.45,469.81,476.17,35905.0,469.84,476.45,469.81,476.17,35905.0
2021-05-11 10:50:00,476.57,478.02,475.37,476.77,47821.0,476.57,478.02,475.37,476.77,47821.0
2021-05-11 11:00:00,476.57,478.51,476.49,477.73,51807.0,476.57,478.51,476.49,477.73,51807.0
2021-05-11 11:10:00,477.6,483.51,477.54,483.51,49875.0,477.6,483.51,477.54,483.51,49875.0
2021-05-11 11:20:00,483.61,486.01,482.48,486.0,61948.0,483.61,486.01,482.48,486.0,61948.0
2021-05-11 11:30:00,485.94,485.96,483.75,483.99,30944.0,485.94,485.96,483.75,483.99,30944.0
2021-05-11 11:40:00,483.92,483.92,481.32,482.19,26557.0,483.92,483.92,481.32,482.19,26557.0
2021-05-11 11:50:00,482.09,484.09,480.83,483.7,33240.0,482.09,484.09,480.83,483.7,33240.0
2021-05-11 12:00:00,483.68,485.69,482.75,482.75,29314.0,483.68,485.69,482.75,482.75,29314.0
2021-05-11 12:10:00,482.6,483.64,482.11,482.74,14871.0,482.6,483.64,482.11,482.74,14871.0
2021-05-11 12:20:00,482.5,482.74,481.22,481.35,12570.0,482.5,482.74,481.22,481.35,12570.0
2021-05-11 12:30:00,481.4,481.6,480.0,480.66,24351.0,481.4,481.6,480.0,480.66,24351.0
2021-05-11 12:40:00,480.25,480.75,479.42,479.42,12468.0,480.25,480.75,479.42,479.42,12468.0
2021-05-11 12:50:00,479.52,480.0,478.05,479.83,16774.0,479.52,480.0,478.05,479.83,16774.0
2021-05-11 13:00:00,479.88,481.59,479.66,481.51,12880.0,479.88,481.59,479.66,481.51,12880.0
2021-05-11 13:10:00,481.51,482.64,481.3,482.11,20746.0,481.51,482.64,481.3,482.11,20746.0
2021-05-11 13:20:00,481.9,483.76,481.9,483.6,16066.0,481.9,483.76,481.9,483.6,16066.0
2021-05-11 13:30:00,483.62,484.3,483.24,483.33,31422.0,483.62,484.3,483.24,483.33,31422.0
2021-05-11 13:40:00,483.19,483.19,480.24,480.24,13064.0,483.19,483.19,480.24,480.24,13064.0
2021-05-11 13:50:00,480.23,480.57,478.86,480.0,28720.0,480.23,480.57,478.86,480.0,28720.0
2021-05-11 14:00:00,480.0,480.35,478.23,478.44,17144.0,480.0,480.35,478.23,478.44,17144.0
2021-05-11 14:10:00,478.44,479.09,477.39,478.96,18020.0,478.44,479.09,477.39,478.96,18020.0
2021-05-11 14:20:00,478.97,481.46,478.95,481.04,17534.0,478.97,481.46,478.95,481.04,17534.0
2021-05-11 14:30:00,481.06,481.06,478.21,478.36,13724.0,481.06,481.06,478.21,478.36,13724.0
2021-05-11 14:40:00,478.3,479.31,477.83,479.31,16929.0,478.3,479.31,477.83,479.31,16929.0
2021-05-11 14:50:00,479.23,480.22,478.03,478.5,16646.0,479.23,480.22,478.03,478.5,16646.0
2021-05-11 15:00:00,478.5,479.61,478.5,478.53,13439.0,478.5,479.61,478.5,478.53,13439.0
2021-05-11 15:10:00,478.74,480.23,478.36,479.82,11981.0,478.74,480.23,478.36,479.82,11981.0
2021-05-11 15:20:00,480.01,481.55,479.77,481.33,24150.0,480.01,481.55,479.77,481.33,24150.0
2021-05-11 15:30:00,481.31,481.55,479.97,480.74,39168.0,481.31,481.55,479.97,480.74,39168.0
2021-05-11 15:40:00,480.6,482.39,480.46,481.62,57308.0,480.6,482.39,480.46,481.62,57308.0
2021-05-11 15:50:00,481.87,482.11,480.5,481.38,161993.0,481.87,482.11,480.5,481.38,161993.0
2021-05-12 09:30:00,473.23,473.5,468.96,469.54,79638.0,473.23,473.5,468.96,469.54,79638.0
2021-05-12 09:40:00,469.39,475.0,468.11,473.17,37616.0,469.39,475.0,468.11,473.17,37616.0
2021-05-12 09:50:00,473.18,474.56,469.4,469.89,45557.0,473.18,474.56,469.4,469.89,45557.0
2021-05-12 10:00:00,470.05,471.12,467.3,471.12,30541.0,470.05,471.12,467.3,471.12,30541.0
2021-05-12 10:10:00,470.99,470.99,467.19,468.17,17311.0,470.99,470.99,467.19,468.17,17311.0
2021-05-12 10:20:00,468.45,470.0,468.0,468.0,13381.0,468.45,470.0,468.0,468.0,13381.0
2021-05-12 10:30:00,467.39,468.53,466.45,467.59,10253.0,467.39,468.53,466.45,467.59,10253.0
2021-05-12 10:40:00,467.46,467.9,465.36,466.6,15239.0,467.46,467.9,465.36,466.6,15239.0
2021-05-12 10:50:00,466.35,466.94,463.69,465.06,20000.0,466.35,466.94,463.69,465.06,20000.0
2021-05-12 11:00:00,464.69,466.65,464.43,465.74,15909.0,464.69,466.65,464.43,465.74,15909.0
2021-05-12 11:10:00,466.26,466.78,465.25,465.65,14184.0,466.26,466.78,465.25,465.65,14184.0
2021-05-12 11:20:00,465.99,466.1,463.53,464.22,19579.0,465.99,466.1,463.53,464.22,19579.0
2021-05-12 11:30:00,464.04,464.45,463.1,464.18,13047.0,464.04,464.45,463.1,464.18,13047.0
2021-05-12 11:40:00,464.0,464.94,463.16,463.69,14149.0,464.0,464.94,463.16,463.69,14149.0
2021-05-12 11:50:00,463.33,463.51,461.41,461.76,17499.0,463.33,463.51,461.41,461.76,17499.0
2021-05-12 12:00:00,461.51,461.82,460.55,461.07,22532.0,461.51,461.82,460.55,461.07,22532.0
2021-05-12 12:10:00,460.91,461.7,460.01,461.51,19192.0,460.91,461.7,460.01,461.51,19192.0
2021-05-12 12:20:00,461.51,464.43,461.35,463.69,17076.0,461.51,464.43,461.35,463.69,17076.0
2021-05-12 12:30:00,463.12,464.7,463.01,463.44,11916.0,463.12,464.7,463.01,463.44,11916.0
2021-05-12 12:40:00,463.01,464.95,462.35,464.38,11094.0,463.01,464.95,462.35,464.38,11094.0
2021-05-12 12:50:00,464.28,465.8,464.28,465.57,7551.0,464.28,465.8,464.28,465.57,7551.0
2021-05-12 13:00:00,465.6,467.43,465.33,466.56,21508.0,465.6,467.43,465.33,466.56,21508.0
2021-05-12 13:10:00,466.26,466.66,464.88,464.89,7708.0,466.26,466.66,464.88,464.89,7708.0
2021-05-12 13:20:00,464.71,465.22,464.0,464.12,11058.0,464.71,465.22,464.0,464.12,11058.0
2021-05-12 13:30:00,464.07,465.52,464.07,465.2,7347.0,464.07,465.52,464.07,465.2,7347.0
2021-05-12 13:40:00,465.3,465.3,463.79,464.21,6895.0,465.3,465.3,463.79,464.21,6895.0
2021-05-12 13:50:00,464.16,465.61,463.89,464.74,9439.0,464.16,465.61,463.89,464.74,9439.0
2021-05-12 14:00:00,464.63,465.89,464.62,465.22,14860.0,464.63,465.89,464.62,465.22,14860.0
2021-05-12 14:10:00,465.08,465.08,463.8,465.05,33136.0,465.08,465.08,463.8,465.05,33136.0
2021-05-12 14:20:00,465.44,466.08,464.88,465.82,21483.0,465.44,466.08,464.88,465.82,21483.0
2021-05-12 14:30:00,466.22,467.35,465.45,466.54,19760.0,466.22,467.35,465.45,466.54,19760.0
2021-05-12 14:40:00,466.31,467.03,465.64,466.86,6987.0,466.31,467.03,465.64,466.86,6987.0
2021-05-12 14:50:00,466.88,467.35,464.85,464.91,11851.0,466.88,467.35,464.85,464.91,11851.0
2021-05-12 15:00:00,464.92,465.34,463.82,464.58,15722.0,464.92,465.34,463.82,464.58,15722.0
2021-05-12 15:10:00,464.1,464.1,463.1,463.25,15183.0,464.1,464.1,463.1,463.25,15183.0
2021-05-12 15:20:00,463.32,464.27,462.83,463.8,25517.0,463.32,464.27,462.83,463.8,25517.0
2021-05-12 15:30:00,463.97,465.49,463.72,464.9,38974.0,463.97,465.49,463.72,464.9,38974.0
2021-05-12 15:40:00,464.95,466.65,464.66,465.2,44865.0,464.95,466.65,464.66,465.2,44865.0
2021-05-12 15:50:00,465.1,465.94,463.75,464.6,116127.0,465.1,465.94,463.75,464.6,116127.0
2021-05-13 09:30:00,470.0,471.33,465.5,466.06,49143.0,470.0,471.33,465.5,466.06,49143.0
2021-05-13 09:40:00,465.0,466.53,460.5,461.14,23020.0,465.0,466.53,460.5,461.14,23020.0
2021-05-13 09:50:00,462.05,465.27,461.14,465.27,24848.0,462.05,465.27,461.14,465.27,24848.0
2021-05-13 10:00:00,465.45,466.15,464.75,466.03,22720.0,465.45,466.15,464.75,466.03,22720.0
2021-05-13 10:10:00,465.44,467.22,465.29,465.84,17679.0,465.44,467.22,465.29,465.84,17679.0
2021-05-13 10:20:00,465.05,466.77,464.45,464.98,18977.0,465.05,466.77,464.45,464.98,18977.0
2021-05-13 10:30:00,465.35,465.46,462.72,463.59,15913.0,465.35,465.46,462.72,463.59,15913.0
2021-05-13 10:40:00,463.81,466.98,462.96,464.86,54731.0,463.81,466.98,462.96,464.86,54731.0
2021-05-13 10:50:00,465.0,466.62,463.85,464.36,10467.0,465.0,466.62,463.85,464.36,10467.0
2021-05-13 11:00:00,464.1,464.35,462.73,462.95,7908.0,464.1,464.35,462.73,462.95,7908.0
2021-05-13 11:10:00,462.9,463.7,462.29,462.38,11236.0,462.9,463.7,462.29,462.38,11236.0
2021-05-13 11:20:00,462.29,462.57,460.37,460.56,21671.0,462.29,462.57,460.37,460.56,21671.0
2021-05-13 11:30:00,460.67,461.73,460.64,461.3,7485.0,460.67,461.73,460.64,461.3,7485.0
2021-05-13 11:40:00,461.13,461.13,458.63,459.11,18131.0,461.13,461.13,458.63,459.11,18131.0
2021-05-13 11:50:00,458.85,459.52,457.9,458.19,22073.0,458.85,459.52,457.9,458.19,22073.0
2021-05-13 12:00:00,458.42,460.0,457.81,458.04,19816.0,458.42,460.0,457.81,458.04,19816.0
2021-05-13 12:10:00,458.21,459.6,457.91,459.0,59942.0,458.21,459.6,457.91,459.0,59942.0
2021-05-13 12:20:00,458.9,459.65,458.06,458.89,16258.0,458.9,459.65,458.06,458.89,16258.0
2021-05-13 12:30:00,458.84,459.5,458.2,458.54,12408.0,458.84,459.5,458.2,458.54,12408.0
2021-05-13 12:40:00,458.49,458.49,456.34,457.84,14662.0,458.49,458.49,456.34,457.84,14662.0
2021-05-13 12:50:00,457.73,457.75,454.23,455.06,25643.0,457.73,457.75,454.23,455.06,25643.0
2021-05-13 13:00:00,454.76,455.78,454.24,455.63,11115.0,454.76,455.78,454.24,455.63,11115.0
2021-05-13 13:10:00,455.86,456.6,454.8,454.8,18495.0,455.86,456.6,454.8,454.8,18495.0
2021-05-13 13:20:00,455.38,455.38,453.17,454.09,15730.0,455.38,455.38,453.17,454.09,15730.0
2021-05-13 13:30:00,453.98,454.14,452.58,453.61,19738.0,453.98,454.14,452.58,453.61,19738.0
2021-05-13 13:40:00,453.69,453.87,451.03,452.08,17658.0,453.69,453.87,451.03,452.08,17658.0
2021-05-13 13:50:00,452.15,454.31,451.78,452.63,16696.0,452.15,454.31,451.78,452.63,16696.0
2021-05-13 14:00:00,452.22,456.54,452.22,456.05,36648.0,452.22,456.54,452.22,456.05,36648.0
2021-05-13 14:10:00,455.93,455.97,454.93,455.4,20902.0,455.93,455.97,454.93,455.4,20902.0
2021-05-13 14:20:00,455.73,456.61,453.7,454.54,20792.0,455.73,456.61,453.7,454.54,20792.0
2021-05-13 14:30:00,454.56,455.96,453.63,455.74,22361.0,454.56,455.96,453.63,455.74,22361.0
2021-05-13 14:40:00,455.91,456.51,455.41,456.43,16233.0,455.91,456.51,455.41,456.43,16233.0
2021-05-13 14:50:00,456.4,456.45,454.16,454.63,16971.0,456.4,456.45,454.16,454.63,16971.0
2021-05-13 15:00:00,454.53,455.24,454.0,454.84,40726.0,454.53,455.24,454.0,454.84,40726.0
2021-05-13 15:10:00,455.11,455.5,453.54,454.98,37284.0,455.11,455.5,453.54,454.98,37284.0
2021-05-13 15:20:00,455.1,455.99,454.28,455.35,29332.0,455.1,455.99,454.28,455.35,29332.0
2021-05-13 15:30:00,455.58,456.35,454.84,454.84,26827.0,455.58,456.35,454.84,454.84,26827.0
2021-05-13 15:40:00,455.13,456.93,455.07,455.98,30974.0,455.13,456.93,455.07,455.98,30974.0
2021-05-13 15:50:00,456.1,456.38,454.42,454.98,111555.0,456.1,456.38,454.42,454.98,111555.0
2021-05-14 09:30:00,461.91,464.91,460.01,461.54,63092.0,461.91,464.91,460.01,461.54,63092.0
2021-05-14 09:40:00,461.63,462.05,458.78,460.13,15858.0,461.63,462.05,458.78,460.13,15858.0
2021-05-14 09:50:00,459.78,462.94,459.57,462.94,11370.0,459.78,462.94,459.57,462.94,11370.0
2021-05-14 10:00:00,462.56,463.71,461.31,462.4,24072.0,462.56,463.71,461.31,462.4,24072.0
2021-05-14 10:10:00,462.41,463.54,461.65,463.24,21414.0,462.41,463.54,461.65,463.24,21414.0
2021-05-14 10:20:00,463.03,464.24,462.19,463.63,17918.0,463.03,464.24,462.19,463.63,17918.0
2021-05-14 10:30:00,463.63,464.16,463.07,463.35,19431.0,463.63,464.16,463.07,463.35,19431.0
2021-05-14 10:40:00,463.61,464.24,461.55,462.82,21111.0,463.61,464.24,461.55,462.82,21111.0
2021-05-14 10:50:00,462.59,463.0,461.28,461.63,24609.0,462.59,463.0,461.28,461.63,24609.0
2021-05-14 11:00:00,461.62,462.01,460.6,460.78,25709.0,461.62,462.01,460.6,460.78,25709.0
2021-05-14 11:10:00,461.18,463.2,461.12,462.93,35970.0,461.18,463.2,461.12,462.93,35970.0
2021-05-14 11:20:00,462.84,463.98,462.49,462.99,22483.0,462.84,463.98,462.49,462.99,22483.0
2021-05-14 11:30:00,463.15,463.19,462.34,463.04,12890.0,463.15,463.19,462.34,463.04,12890.0
2021-05-14 11:40:00,463.63,463.75,461.89,462.64,18479.0,463.63,463.75,461.89,462.64,18479.0
2021-05-14 11:50:00,462.69,462.75,462.01,462.13,39327.0,462.69,462.75,462.01,462.13,39327.0
2021-05-14 12:00:00,462.13,463.0,461.79,462.76,24801.0,462.13,463.0,461.79,462.76,24801.0
2021-05-14 12:10:00,462.76,463.13,462.65,462.82,25242.0,462.76,463.13,462.65,462.82,25242.0
2021-05-14 12:20:00,462.92,463.25,462.39,463.13,12650.0,462.92,463.25,462.39,463.13,12650.0
2021-05-14 12:30:00,462.94,463.1,462.06,462.42,12653.0,462.94,463.1,462.06,462.42,12653.0
2021-05-14 12:40:00,462.36,462.53,461.96,462.36,21067.0,462.36,462.53,461.96,462.36,21067.0
2021-05-14 12:50:00,462.45,462.45,461.38,462.03,19923.0,462.45,462.45,461.38,462.03,19923.0
2021-05-14 13:00:00,462.06,462.13,461.58,462.11,11012.0,462.06,462.13,461.58,462.11,11012.0
2021-05-14 13:10:00,462.02,462.17,461.19,461.43,13278.0,462.02,462.17,461.19,461.43,13278.0
2021-05-14 13:20:00,461.51,461.79,461.09,461.5,5900.0,461.51,461.79,461.09,461.5,5900.0
2021-05-14 13:30:00,461.47,461.76,460.6,460.61,23069.0,461.47,461.76,460.6,460.61,23069.0
2021-05-14 13:40:00,460.59,461.17,460.37,461.17,19807.0,460.59,461.17,460.37,461.17,19807.0
2021-05-14 13:50:00,461.16,461.43,460.83,461.06,22725.0,461.16,461.43,460.83,461.06,22725.0
2021-05-14 14:00:00,461.15,461.32,460.89,461.32,29314.0,461.15,461.32,460.89,461.32,29314.0
2021-05-14 14:10:00,461.42,461.42,460.79,461.2,37135.0,461.42,461.42,460.79,461.2,37135.0
2021-05-14 14:20:00,461.16,461.43,460.77,460.98,17815.0,461.16,461.43,460.77,460.98,17815.0
2021-05-14 14:30:00,460.93,461.5,460.73,461.08,31829.0,460.93,461.5,460.73,461.08,31829.0
2021-05-14 14:40:00,461.13,461.8,460.99,461.57,97183.0,461.13,461.8,460.99,461.57,97183.0
2021-05-14 14:50:00,461.57,461.94,460.85,460.92,35501.0,461.57,461.94,460.85,460.92,35501.0
2021-05-14 15:00:00,461.11,461.15,460.27,460.67,16728.0,461.11,461.15,460.27,460.67,16728.0
2021-05-14 15:10:00,460.72,460.82,460.0,460.04,23381.0,460.72,460.82,460.0,460.04,23381.0
2021-05-14 15:20:00,460.02,460.41,459.29,460.39,34091.0,460.02,460.41,459.29,460.39,34091.0
2021-05-14 15:30:00,460.39,460.52,459.85,460.26,38127.0,460.39,460.52,459.85,460.26,38127.0
2021-05-14 15:40:00,460.4,460.88,460.04,460.25,47744.0,460.4,460.88,460.04,460.25,47744.0
2021-05-14 15:50:00,460.14,461.15,459.99,460.31,128467.0,460.14,461.15,459.99,460.31,128467.0
2021-05-17 09:30:00,459.47,459.47,454.07,455.5,49186.0,459.47,459.47,454.07,455.5,49186.0
2021-05-17 09:40:00,455.84,456.95,455.0,455.09,77361.0,455.84,456.95,455.0,455.09,77361.0
2021-05-17 09:50:00,455.0,456.21,452.98,453.49,25958.0,455.0,456.21,452.98,453.49,25958.0
2021-05-17 10:00:00,453.0,453.34,450.77,451.48,30339.0,453.0,453.34,450.77,451.48,30339.0
2021-05-17 10:10:00,451.68,452.55,450.73,452.39,30756.0,451.68,452.55,450.73,452.39,30756.0
2021-05-17 10:20:00,452.21,453.44,450.02,450.02,32021.0,452.21,453.44,450.02,450.02,32021.0
2021-05-17 10:30:00,450.45,453.07,449.32,452.96,56060.0,450.45,453.07,449.32,452.96,56060.0
2021-05-17 10:40:00,453.03,453.49,451.24,452.03,28220.0,453.03,453.49,451.24,452.03,28220.0
2021-05-17 10:50:00,452.2,452.68,450.22,451.82,57921.0,452.2,452.68,450.22,451.82,57921.0
2021-05-17 11:00:00,451.94,452.13,450.28,450.39,31100.0,451.94,452.13,450.28,450.39,31100.0
2021-05-17 11:10:00,450.32,451.07,448.83,448.84,50719.0,450.32,451.07,448.83,448.84,50719.0
2021-05-17 11:20:00,448.86,451.49,448.85,451.31,32169.0,448.86,451.49,448.85,451.31,32169.0
2021-05-17 11:30:00,451.49,451.65,450.31,450.45,17802.0,451.49,451.65,450.31,450.45,17802.0
2021-05-17 11:40:00,450.32,450.73,449.57,450.29,18115.0,450.32,450.73,449.57,450.29,18115.0
2021-05-17 11:50:00,450.36,450.76,449.54,450.4,17758.0,450.36,450.76,449.54,450.4,17758.0
2021-05-17 12:00:00,450.23,450.76,449.29,449.83,29487.0,450.23,450.76,449.29,449.83,29487.0
2021-05-17 12:10:00,449.91,450.19,449.24,449.53,30225.0,449.91,450.19,449.24,449.53,30225.0
2021-05-17 12:20:00,449.51,450.74,449.39,449.65,26170.0,449.51,450.74,449.39,449.65,26170.0
2021-05-17 12:30:00,449.53,450.18,449.14,450.18,11669.0,449.53,450.18,449.14,450.18,11669.0
2021-05-17 12:40:00,450.18,452.66,450.09,451.34,34761.0,450.18,452.66,450.09,451.34,34761.0
2021-05-17 12:50:00,451.18,451.49,450.08,450.08,12587.0,451.18,451.49,450.08,450.08,12587.0
2021-05-17 13:00:00,450.07,450.88,450.07,450.21,5977.0,450.07,450.88,450.07,450.21,5977.0
2021-05-17 13:10:00,450.2,450.28,449.15,449.33,9304.0,450.2,450.28,449.15,449.33,9304.0
2021-05-17 13:20:00,449.6,450.25,449.13,450.25,13709.0,449.6,450.25,449.13,450.25,13709.0
2021-05-17 13:30:00,450.25,450.25,449.17,449.22,15031.0,450.25,450.25,449.17,449.22,15031.0
2021-05-17 13:40:00,449.07,450.48,448.27,450.35,21103.0,449.07,450.48,448.27,450.35,21103.0
2021-05-17 13:50:00,450.29,451.24,449.75,451.0,22689.0,450.29,451.24,449.75,451.0,22689.0
2021-05-17 14:00:00,451.0,451.8,450.71,451.8,9340.0,451.0,451.8,450.71,451.8,9340.0
2021-05-17 14:10:00,451.64,452.46,451.47,452.13,15868.0,451.64,452.46,451.47,452.13,15868.0
2021-05-17 14:20:00,452.11,452.6,451.53,452.0,16688.0,452.11,452.6,451.53,452.0,16688.0
2021-05-17 14:30:00,452.18,452.7,450.94,451.18,13946.0,452.18,452.7,450.94,451.18,13946.0
2021-05-17 14:40:00,451.23,451.78,450.44,451.63,14577.0,451.23,451.78,450.44,451.63,14577.0
2021-05-17 14:50:00,451.59,452.26,451.06,451.4,14903.0,451.59,452.26,451.06,451.4,14903.0
2021-05-17 15:00:00,451.4,454.0,451.34,453.84,15466.0,451.4,454.0,451.34,453.84,15466.0
2021-05-17 15:10:00,453.72,455.0,453.15,453.5,20324.0,453.72,455.0,453.15,453.5,20324.0
2021-05-17 15:20:00,453.26,453.37,452.14,452.63,18109.0,453.26,453.37,452.14,452.63,18109.0
2021-05-17 15:30:00,452.78,453.51,452.33,452.66,22359.0,452.78,453.51,452.33,452.66,22359.0
2021-05-17 15:40:00,452.7,453.94,452.7,453.06,34809.0,452.7,453.94,452.7,453.06,34809.0
2021-05-17 15:50:00,453.31,454.58,452.98,454.4,87839.0,453.31,454.58,452.98,454.4,87839.0
2021-05-18 09:30:00,455.46,456.04,451.0,455.47,51012.0,455.46,456.04,451.0,455.47,51012.0
2021-05-18 09:40:00,455.92,456.19,454.0,455.1,24934.0,455.92,456.19,454.0,455.1,24934.0
2021-05-18 09:50:00,455.12,455.56,452.68,454.1,21921.0,455.12,455.56,452.68,454.1,21921.0
2021-05-18 10:00:00,454.31,456.62,453.75,455.0,59142.0,454.31,456.62,453.75,455.0,59142.0
2021-05-18 10:10:00,455.3,457.51,454.74,457.47,25602.0,455.3,457.51,454.74,457.47,25602.0
2021-05-18 10:20:00,457.49,459.15,456.66,459.15,33713.0,457.49,459.15,456.66,459.15,33713.0
2021-05-18 10:30:00,459.37,461.1,458.88,461.06,25008.0,459.37,461.1,458.88,461.06,25008.0
2021-05-18 10:40:00,460.85,460.97,459.27,459.95,19927.0,460.85,460.97,459.27,459.95,19927.0
2021-05-18 10:50:00,460.27,460.45,458.48,459.01,17405.0,460.27,460.45,458.48,459.01,17405.0
2021-05-18 11:00:00,458.92,460.19,458.82,458.96,9924.0,458.92,460.19,458.82,458.96,9924.0
2021-05-18 11:10:00,458.95,459.15,458.03,458.6,11982.0,458.95,459.15,458.03,458.6,11982.0
2021-05-18 11:20:00,458.95,459.31,458.53,459.12,10004.0,458.95,459.31,458.53,459.12,10004.0
2021-05-18 11:30:00,459.05,459.2,457.0,458.05,8996.0,459.05,459.2,457.0,458.05,8996.0
2021-05-18 11:40:00,458.14,458.91,457.5,458.83,6072.0,458.14,458.91,457.5,458.83,6072.0
2021-05-18 11:50:00,458.89,458.89,457.77,457.84,5550.0,458.89,458.89,457.77,457.84,5550.0
2021-05-18 12:00:00,457.68,459.75,457.68,459.75,18273.0,457.68,459.75,457.68,459.75,18273.0
2021-05-18 12:10:00,459.6,460.63,459.04,459.92,14676.0,459.6,460.63,459.04,459.92,14676.0
2021-05-18 12:20:00,460.11,461.59,460.04,461.54,13418.0,460.11,461.59,460.04,461.54,13418.0
2021-05-18 12:30:00,461.53,462.75,461.48,462.72,16907.0,461.53,462.75,461.48,462.72,16907.0
2021-05-18 12:40:00,462.53,463.0,461.8,461.8,17599.0,462.53,463.0,461.8,461.8,17599.0
2021-05-18 12:50:00,461.89,462.76,461.4,461.73,16615.0,461.89,462.76,461.4,461.73,16615.0
2021-05-18 13:00:00,461.65,462.09,461.03,461.59,10569.0,461.65,462.09,461.03,461.59,10569.0
2021-05-18 13:10:00,461.32,462.0,460.73,460.84,16649.0,461.32,462.0,460.73,460.84,16649.0
2021-05-18 13:20:00,460.92,462.08,460.92,462.08,8313.0,460.92,462.08,460.92,462.08,8313.0
2021-05-18 13:30:00,462.0,462.89,461.47,461.96,21289.0,462.0,462.89,461.47,461.96,21289.0
2021-05-18 13:40:00,461.92,462.48,461.55,461.57,15339.0,461.92,462.48,461.55,461.57,15339.0
2021-05-18 13:50:00,461.39,461.92,461.19,461.46,29268.0,461.39,461.92,461.19,461.46,29268.0
2021-05-18 14:00:00,461.69,462.07,461.22,461.4,20006.0,461.69,462.07,461.22,461.4,20006.0
2021-05-18 14:10:00,461.41,462.72,461.4,461.82,12384.0,461.41,462.72,461.4,461.82,12384.0
2021-05-18 14:20:00,462.02,462.46,460.51,460.63,13050.0,462.02,462.46,460.51,460.63,13050.0
2021-05-18 14:30:00,460.68,460.91,459.16,459.7,20330.0,460.68,460.91,459.16,459.7,20330.0
2021-05-18 14:40:00,459.74,459.8,458.42,459.24,24142.0,459.74,459.8,458.42,459.24,24142.0
2021-05-18 14:50:00,459.42,459.83,459.13,459.73,11893.0,459.42,459.83,459.13,459.73,11893.0
2021-05-18 15:00:00,459.64,460.19,459.49,459.93,14203.0,459.64,460.19,459.49,459.93,14203.0
2021-05-18 15:10:00,460.02,460.14,459.34,459.93,12137.0,460.02,460.14,459.34,459.93,12137.0
2021-05-18 15:20:00,460.05,461.14,459.94,461.06,9017.0,460.05,461.14,459.94,461.06,9017.0
2021-05-18 15:30:00,460.97,461.59,460.11,460.26,16168.0,460.97,461.59,460.11,460.26,16168.0
2021-05-18 15:40:00,460.37,460.81,459.32,459.32,22375.0,460.37,460.81,459.32,459.32,22375.0
2021-05-18 15:50:00,459.13,459.4,457.0,457.23,57627.0,459.13,459.4,457.0,457.23,57627.0
2021-05-19 09:30:00,450.25,453.08,448.27,451.39,52820.0,450.25,453.08,448.27,451.39,52820.0
2021-05-19 09:40:00,451.36,455.6,448.55,452.97,30347.0,451.36,455.6,448.55,452.97,30347.0
2021-05-19 09:50:00,453.45,454.95,452.62,454.14,36037.0,453.45,454.95,452.62,454.14,36037.0
2021-05-19 10:00:00,454.22,455.37,451.44,455.37,26475.0,454.22,455.37,451.44,455.37,26475.0
2021-05-19 10:10:00,455.03,457.22,454.56,456.59,17708.0,455.03,457.22,454.56,456.59,17708.0
2021-05-19 10:20:00,456.61,457.97,455.47,457.32,11153.0,456.61,457.97,455.47,457.32,11153.0
2021-05-19 10:30:00,457.06,457.84,455.42,456.06,13199.0,457.06,457.84,455.42,456.06,13199.0
2021-05-19 10:40:00,456.1,459.78,456.1,459.04,19714.0,456.1,459.78,456.1,459.04,19714.0
2021-05-19 10:50:00,460.0,460.12,458.89,459.64,21490.0,460.0,460.12,458.89,459.64,21490.0
2021-05-19 11:00:00,459.57,460.14,456.61,459.23,34796.0,459.57,460.14,456.61,459.23,34796.0
2021-05-19 11:10:00,459.22,459.3,457.7,457.83,8420.0,459.22,459.3,457.7,457.83,8420.0
2021-05-19 11:20:00,457.72,459.3,457.27,457.38,4612.0,457.72,459.3,457.27,457.38,4612.0
2021-05-19 11:30:00,457.05,457.93,456.67,457.65,8638.0,457.05,457.93,456.67,457.65,8638.0
2021-05-19 11:40:00,457.85,457.85,456.66,456.78,5544.0,457.85,457.85,456.66,456.78,5544.0
2021-05-19 11:50:00,457.11,458.35,456.17,458.35,13882.0,457.11,458.35,456.17,458.35,13882.0
2021-05-19 12:00:00,458.51,459.3,457.41,458.68,20131.0,458.51,459.3,457.41,458.68,20131.0
2021-05-19 12:10:00,458.78,460.72,458.44,459.82,7463.0,458.78,460.72,458.44,459.82,7463.0
2021-05-19 12:20:00,459.99,460.28,459.39,459.67,11902.0,459.99,460.28,459.39,459.67,11902.0
2021-05-19 12:30:00,459.47,459.94,458.91,459.02,6253.0,459.47,459.94,458.91,459.02,6253.0
2021-05-19 12:40:00,458.99,459.8,458.83,459.01,5547.0,458.99,459.8,458.83,459.01,5547.0
2021-05-19 12:50:00,458.88,459.0,458.03,458.04,9469.0,458.88,459.0,458.03,458.04,9469.0
2021-05-19 13:00:00,457.92,459.2,457.92,458.62,11602.0,457.92,459.2,457.92,458.62,11602.0
2021-05-19 13:10:00,458.53,459.59,458.52,458.94,4098.0,458.53,459.59,458.52,458.94,4098.0
2021-05-19 13:20:00,458.43,458.44,457.66,458.12,3860.0,458.43,458.44,457.66,458.12,3860.0
2021-05-19 13:30:00,458.09,458.38,457.09,457.73,3225.0,458.09,458.38,457.09,457.73,3225.0
2021-05-19 13:40:00,457.6,458.19,457.33,457.8,3450.0,457.6,458.19,457.33,457.8,3450.0
2021-05-19 13:50:00,458.03,458.41,457.18,457.25,4464.0,458.03,458.41,457.18,457.25,4464.0
2021-05-19 14:00:00,456.87,457.84,455.65,456.45,6508.0,456.87,457.84,455.65,456.45,6508.0
2021-05-19 14:10:00,457.09,457.1,455.69,456.98,8011.0,457.09,457.1,455.69,456.98,8011.0
2021-05-19 14:20:00,457.28,460.68,457.28,459.63,10878.0,457.28,460.68,457.28,459.63,10878.0
2021-05-19 14:30:00,460.24,460.61,458.26,458.26,10770.0,460.24,460.61,458.26,458.26,10770.0
2021-05-19 14:40:00,458.54,459.17,457.73,457.74,5084.0,458.54,459.17,457.73,457.74,5084.0
2021-05-19 14:50:00,458.02,459.0,457.72,458.48,6975.0,458.02,459.0,457.72,458.48,6975.0
2021-05-19 15:00:00,458.02,459.03,457.84,458.62,10588.0,458.02,459.03,457.84,458.62,10588.0
2021-05-19 15:10:00,458.71,459.35,458.17,458.67,5368.0,458.71,459.35,458.17,458.67,5368.0
2021-05-19 15:20:00,458.38,460.1,458.1,459.6,12123.0,458.38,460.1,458.1,459.6,12123.0
2021-05-19 15:30:00,459.52,459.52,458.3,458.44,8518.0,459.52,459.52,458.3,458.44,8518.0
2021-05-19 15:40:00,458.2,458.29,457.04,457.44,11466.0,458.2,458.29,457.04,457.44,11466.0
2021-05-19 15:50:00,457.45,460.08,457.3,459.79,41805.0,457.45,460.08,457.3,459.79,41805.0
2021-05-20 09:30:00,464.67,469.55,463.29,469.04,56255.0,464.67,469.55,463.29,469.04,56255.0
2021-05-20 09:40:00,469.04,473.71,468.62,472.03,40822.0,469.04,473.71,468.62,472.03,40822.0
2021-05-20 09:50:00,472.49,473.49,470.1,472.17,21068.0,472.49,473.49,470.1,472.17,21068.0
2021-05-20 10:00:00,472.14,473.88,471.45,471.52,20815.0,472.14,473.88,471.45,471.52,20815.0
2021-05-20 10:10:00,471.35,473.9,471.34,473.2,14990.0,471.35,473.9,471.34,473.2,14990.0
2021-05-20 10:20:00,473.31,474.11,472.18,472.91,38716.0,473.31,474.11,472.18,472.91,38716.0
2021-05-20 10:30:00,473.02,473.91,471.7,471.7,18478.0,473.02,473.91,471.7,471.7,18478.0
2021-05-20 10:40:00,471.79,473.85,471.79,473.16,10566.0,471.79,473.85,471.79,473.16,10566.0
2021-05-20 10:50:00,472.97,473.88,472.68,473.15,10502.0,472.97,473.88,472.68,473.15,10502.0
2021-05-20 11:00:00,473.16,473.74,472.0,472.74,10714.0,473.16,473.74,472.0,472.74,10714.0
2021-05-20 11:10:00,472.68,473.35,472.0,472.69,36966.0,472.68,473.35,472.0,472.69,36966.0
2021-05-20 11:20:00,472.68,475.58,472.46,474.75,42546.0,472.68,475.58,472.46,474.75,42546.0
2021-05-20 11:30:00,474.66,475.07,473.86,474.29,13517.0,474.66,475.07,473.86,474.29,13517.0
2021-05-20 11:40:00,474.3,474.98,474.07,474.13,9635.0,474.3,474.98,474.07,474.13,9635.0
2021-05-20 11:50:00,474.35,474.67,472.86,473.28,15806.0,474.35,474.67,472.86,473.28,15806.0
2021-05-20 12:00:00,473.27,473.27,471.83,471.83,8535.0,473.27,473.27,471.83,471.83,8535.0
2021-05-20 12:10:00,471.89,472.35,471.5,471.83,12899.0,471.89,472.35,471.5,471.83,12899.0
2021-05-20 12:20:00,471.84,472.0,470.84,471.65,10666.0,471.84,472.0,470.84,471.65,10666.0
2021-05-20 12:30:00,471.8,472.18,470.18,470.29,9269.0,471.8,472.18,470.18,470.29,9269.0
2021-05-20 12:40:00,470.15,471.17,469.65,471.02,15742.0,470.15,471.17,469.65,471.02,15742.0
2021-05-20 12:50:00,471.27,472.07,470.87,471.95,6883.0,471.27,472.07,470.87,471.95,6883.0
2021-05-20 13:00:00,471.85,472.38,471.69,472.29,10095.0,471.85,472.38,471.69,472.29,10095.0
2021-05-20 13:10:00,472.52,472.61,471.59,471.97,8907.0,472.52,472.61,471.59,471.97,8907.0
2021-05-20 13:20:00,472.11,473.1,472.09,472.79,9393.0,472.11,473.1,472.09,472.79,9393.0
2021-05-20 13:30:00,472.73,473.04,472.44,472.85,8271.0,472.73,473.04,472.44,472.85,8271.0
2021-05-20 13:40:00,472.76,473.11,472.29,472.3,6085.0,472.76,473.11,472.29,472.3,6085.0
2021-05-20 13:50:00,471.96,472.27,470.35,471.09,14233.0,471.96,472.27,470.35,471.09,14233.0
2021-05-20 14:00:00,471.26,471.69,470.88,470.88,7011.0,471.26,471.69,470.88,470.88,7011.0
2021-05-20 14:10:00,470.73,470.92,470.55,470.55,3006.0,470.73,470.92,470.55,470.55,3006.0
2021-05-20 14:20:00,470.55,470.95,470.18,470.77,7217.0,470.55,470.95,470.18,470.77,7217.0
2021-05-20 14:30:00,470.86,471.14,470.71,470.76,6384.0,470.86,471.14,470.71,470.76,6384.0
2021-05-20 14:40:00,470.76,470.99,470.17,470.92,7093.0,470.76,470.99,470.17,470.92,7093.0
2021-05-20 14:50:00,470.77,471.86,470.55,471.36,7938.0,470.77,471.86,470.55,471.36,7938.0
2021-05-20 15:00:00,471.31,471.32,470.5,470.99,8555.0,471.31,471.32,470.5,470.99,8555.0
2021-05-20 15:10:00,470.9,471.4,470.76,470.92,9144.0,470.9,471.4,470.76,470.92,9144.0
2021-05-20 15:20:00,470.61,471.31,470.03,471.12,14801.0,470.61,471.31,470.03,471.12,14801.0
2021-05-20 15:30:00,471.15,471.43,470.92,471.29,12323.0,471.15,471.43,470.92,471.29,12323.0
2021-05-20 15:40:00,471.33,471.78,470.87,471.34,23873.0,471.33,471.78,470.87,471.34,23873.0
2021-05-20 15:50:00,471.03,472.01,470.67,470.81,71073.0,471.03,472.01,470.67,470.81,71073.0
2021-05-21 09:30:00,473.89,476.72,472.06,472.63,56331.0,473.89,476.72,472.06,472.63,56331.0
2021-05-21 09:40:00,472.81,473.63,469.7,472.35,26223.0,472.81,473.63,469.7,472.35,26223.0
2021-05-21 09:50:00,472.55,476.52,472.29,476.52,18057.0,472.55,476.52,472.29,476.52,18057.0
2021-05-21 10:00:00,476.54,478.62,474.63,475.15,38985.0,476.54,478.62,474.63,475.15,38985.0
2021-05-21 10:10:00,474.57,476.42,473.52,473.85,22746.0,474.57,476.42,473.52,473.85,22746.0
2021-05-21 10:20:00,473.89,475.52,473.35,473.36,18186.0,473.89,475.52,473.35,473.36,18186.0
2021-05-21 10:30:00,473.27,474.57,473.08,473.89,14006.0,473.27,474.57,473.08,473.89,14006.0
2021-05-21 10:40:00,473.89,474.22,472.93,473.3,26668.0,473.89,474.22,472.93,473.3,26668.0
2021-05-21 10:50:00,473.26,474.24,472.6,474.24,13357.0,473.26,474.24,472.6,474.24,13357.0
2021-05-21 11:00:00,474.08,476.08,473.47,475.89,83129.0,474.08,476.08,473.47,475.89,83129.0
2021-05-21 11:10:00,475.83,475.83,473.91,474.61,8493.0,475.83,475.83,473.91,474.61,8493.0
2021-05-21 11:20:00,474.33,474.6,473.3,473.31,12235.0,474.33,474.6,473.3,473.31,12235.0
2021-05-21 11:30:00,473.33,474.29,473.19,473.69,5297.0,473.33,474.29,473.19,473.69,5297.0
2021-05-21 11:40:00,473.86,474.1,473.48,473.55,6470.0,473.86,474.1,473.48,473.55,6470.0
2021-05-21 11:50:00,473.4,473.75,472.11,472.45,5204.0,473.4,473.75,472.11,472.45,5204.0
2021-05-21 12:00:00,472.61,472.85,472.0,472.22,15743.0,472.61,472.85,472.0,472.22,15743.0
2021-05-21 12:10:00,472.0,473.07,471.58,473.06,11691.0,472.0,473.07,471.58,473.06,11691.0
2021-05-21 12:20:00,473.1,473.3,472.38,472.92,9018.0,473.1,473.3,472.38,472.92,9018.0
2021-05-21 12:30:00,473.04,473.75,472.5,473.58,8546.0,473.04,473.75,472.5,473.58,8546.0
2021-05-21 12:40:00,473.8,473.9,472.75,473.58,13857.0,473.8,473.9,472.75,473.58,13857.0
2021-05-21 12:50:00,473.63,474.54,473.09,474.51,30335.0,473.63,474.54,473.09,474.51,30335.0
2021-05-21 13:00:00,474.27,474.27,472.61,473.34,13926.0,474.27,474.27,472.61,473.34,13926.0
2021-05-21 13:10:00,473.33,473.33,472.51,472.73,9135.0,473.33,473.33,472.51,472.73,9135.0
2021-05-21 13:20:00,472.94,473.35,472.77,473.0,9210.0,472.94,473.35,472.77,473.0,9210.0
2021-05-21 13:30:00,473.12,473.36,472.86,472.86,8919.0,473.12,473.36,472.86,472.86,8919.0
2021-05-21 13:40:00,472.95,473.62,472.94,473.16,6742.0,472.95,473.62,472.94,473.16,6742.0
2021-05-21 13:50:00,473.22,473.31,472.97,472.98,5642.0,473.22,473.31,472.97,472.98,5642.0
2021-05-21 14:00:00,472.99,473.21,472.16,473.0,9352.0,472.99,473.21,472.16,473.0,9352.0
2021-05-21 14:10:00,472.77,473.07,472.17,472.17,4112.0,472.77,473.07,472.17,472.17,4112.0
2021-05-21 14:20:00,472.09,472.3,470.92,470.99,6557.0,472.09,472.3,470.92,470.99,6557.0
2021-05-21 14:30:00,471.0,471.7,470.43,470.7,5435.0,471.0,471.7,470.43,470.7,5435.0
2021-05-21 14:40:00,470.85,471.54,470.85,471.36,3664.0,470.85,471.54,470.85,471.36,3664.0
2021-05-21 14:50:00,471.49,471.6,471.11,471.36,6629.0,471.49,471.6,471.11,471.36,6629.0
2021-05-21 15:00:00,471.31,471.43,470.75,471.39,5630.0,471.31,471.43,470.75,471.39,5630.0
2021-05-21 15:10:00,471.28,471.81,470.92,471.33,7273.0,471.28,471.81,470.92,471.33,7273.0
2021-05-21 15:20:00,471.36,471.68,471.02,471.42,8314.0,471.36,471.68,471.02,471.42,8314.0
2021-05-21 15:30:00,471.3,471.37,470.3,470.43,15164.0,471.3,471.37,470.3,470.43,15164.0
2021-05-21 15:40:00,470.13,470.37,469.12,469.74,43772.0,470.13,470.37,469.12,469.74,43772.0
2021-05-21 15:50:00,469.62,470.27,468.93,469.28,77306.0,469.62,470.27,468.93,469.28,77306.0
2021-05-24 09:30:00,475.0,477.57,473.52,477.29,32187.0,475.0,477.57,473.52,477.29,32187.0
2021-05-24 09:40:00,477.54,478.5,476.72,477.04,15016.0,477.54,478.5,476.72,477.04,15016.0
2021-05-24 09:50:00,477.61,478.81,476.3,477.08,10248.0,477.61,478.81,476.3,477.08,10248.0
2021-05-24 10:00:00,477.2,479.0,476.82,477.07,9964.0,477.2,479.0,476.82,477.07,9964.0
2021-05-24 10:10:00,477.62,479.8,477.62,479.15,11877.0,477.62,479.8,477.62,479.15,11877.0
2021-05-24 10:20:00,479.15,479.56,478.6,478.6,9001.0,479.15,479.56,478.6,478.6,9001.0
2021-05-24 10:30:00,478.74,479.21,477.54,479.01,15461.0,478.74,479.21,477.54,479.01,15461.0
2021-05-24 10:40:00,479.31,479.58,478.15,478.69,27622.0,479.31,479.58,478.15,478.69,27622.0
2021-05-24 10:50:00,478.48,478.65,477.33,477.33,12079.0,478.48,478.65,477.33,477.33,12079.0
2021-05-24 11:00:00,477.4,478.09,477.26,477.7,7396.0,477.4,478.09,477.26,477.7,7396.0
2021-05-24 11:10:00,477.48,478.19,477.01,477.56,7579.0,477.48,478.19,477.01,477.56,7579.0
2021-05-24 11:20:00,477.58,477.61,476.82,477.13,11929.0,477.58,477.61,476.82,477.13,11929.0
2021-05-24 11:30:00,476.84,477.51,476.84,477.17,2906.0,476.84,477.51,476.84,477.17,2906.0
2021-05-24 11:40:00,476.96,478.0,476.88,478.0,6521.0,476.96,478.0,476.88,478.0,6521.0
2021-05-24 11:50:00,477.67,477.67,476.54,477.27,4905.0,477.67,477.67,476.54,477.27,4905.0
2021-05-24 12:00:00,477.2,478.05,477.2,477.63,5551.0,477.2,478.05,477.2,477.63,5551.0
2021-05-24 12:10:00,477.45,477.45,476.5,476.56,8091.0,477.45,477.45,476.5,476.56,8091.0
2021-05-24 12:20:00,476.66,476.82,476.14,476.41,3630.0,476.66,476.82,476.14,476.41,3630.0
2021-05-24 12:30:00,476.69,476.89,475.89,476.02,4494.0,476.69,476.89,475.89,476.02,4494.0
2021-05-24 12:40:00,476.24,476.3,475.4,475.89,6633.0,476.24,476.3,475.4,475.89,6633.0
2021-05-24 12:50:00,475.85,476.0,474.61,476.0,14909.0,475.85,476.0,474.61,476.0,14909.0
2021-05-24 13:00:00,476.19,476.48,476.0,476.18,10961.0,476.19,476.48,476.0,476.18,10961.0
2021-05-24 13:10:00,476.11,476.86,476.0,476.86,4913.0,476.11,476.86,476.0,476.86,4913.0
2021-05-24 13:20:00,476.74,477.42,476.38,476.54,7237.0,476.74,477.42,476.38,476.54,7237.0
2021-05-24 13:30:00,476.4,476.8,476.38,476.47,3553.0,476.4,476.8,476.38,476.47,3553.0
2021-05-24 13:40:00,476.52,477.34,476.03,477.17,6266.0,476.52,477.34,476.03,477.17,6266.0
2021-05-24 13:50:00,477.28,477.55,476.98,477.13,5786.0,477.28,477.55,476.98,477.13,5786.0
2021-05-24 14:00:00,477.03,477.74,477.03,477.46,4673.0,477.03,477.74,477.03,477.46,4673.0
2021-05-24 14:10:00,477.69,477.69,477.23,477.66,3500.0,477.69,477.69,477.23,477.66,3500.0
2021-05-24 14:20:00,477.4,477.81,477.15,477.25,5201.0,477.4,477.81,477.15,477.25,5201.0
2021-05-24 14:30:00,477.23,478.58,477.15,478.5,8179.0,477.23,478.58,477.15,478.5,8179.0
2021-05-24 14:40:00,478.46,478.87,478.45,478.49,3266.0,478.46,478.87,478.45,478.49,3266.0
2021-05-24 14:50:00,478.5,478.67,477.42,477.42,12709.0,478.5,478.67,477.42,477.42,12709.0
2021-05-24 15:00:00,477.45,477.84,477.13,477.17,6768.0,477.45,477.84,477.13,477.17,6768.0
2021-05-24 15:10:00,477.3,477.51,476.9,477.23,6824.0,477.3,477.51,476.9,477.23,6824.0
2021-05-24 15:20:00,477.25,477.66,477.08,477.5,4945.0,477.25,477.66,477.08,477.5,4945.0
2021-05-24 15:30:00,477.41,477.56,476.69,477.34,12308.0,477.41,477.56,476.69,477.34,12308.0
2021-05-24 15:40:00,477.14,477.45,476.67,476.85,8514.0,477.14,477.45,476.67,476.85,8514.0
2021-05-24 15:50:00,476.76,477.1,476.06,476.28,50289.0,476.76,477.1,476.06,476.28,50289.0
2021-05-25 09:30:00,478.75,481.49,476.37,478.43,37438.0,478.75,481.49,476.37,478.43,37438.0
2021-05-25 09:40:00,478.84,480.0,477.66,477.79,28970.0,478.84,480.0,477.66,477.79,28970.0
2021-05-25 09:50:00,477.67,478.25,476.68,477.0,10645.0,477.67,478.25,476.68,477.0,10645.0
2021-05-25 10:00:00,477.56,479.68,477.27,479.68,18626.0,477.56,479.68,477.27,479.68,18626.0
2021-05-25 10:10:00,479.79,481.54,479.58,480.16,19279.0,479.79,481.54,479.58,480.16,19279.0
2021-05-25 10:20:00,480.01,481.81,479.83,480.8,14029.0,480.01,481.81,479.83,480.8,14029.0
2021-05-25 10:30:00,481.0,481.22,479.65,480.33,15297.0,481.0,481.22,479.65,480.33,15297.0
2021-05-25 10:40:00,480.52,482.95,480.18,482.64,19375.0,480.52,482.95,480.18,482.64,19375.0
2021-05-25 10:50:00,482.8,483.7,482.55,483.26,24110.0,482.8,483.7,482.55,483.26,24110.0
2021-05-25 11:00:00,483.3,483.45,482.33,483.3,31727.0,483.3,483.45,482.33,483.3,31727.0
2021-05-25 11:10:00,483.26,483.51,482.25,482.94,25173.0,483.26,483.51,482.25,482.94,25173.0
2021-05-25 11:20:00,482.94,483.52,480.83,480.96,9051.0,482.94,483.52,480.83,480.96,9051.0
2021-05-25 11:30:00,481.17,481.3,479.84,480.01,9014.0,481.17,481.3,479.84,480.01,9014.0
2021-05-25 11:40:00,480.55,481.07,479.09,480.73,6075.0,480.55,481.07,479.09,480.73,6075.0
2021-05-25 11:50:00,480.91,481.33,479.99,481.11,3411.0,480.91,481.33,479.99,481.11,3411.0
2021-05-25 12:00:00,481.38,481.58,479.99,480.52,7938.0,481.38,481.58,479.99,480.52,7938.0
2021-05-25 12:10:00,480.89,481.22,480.4,481.22,21803.0,480.89,481.22,480.4,481.22,21803.0
2021-05-25 12:20:00,481.34,482.74,481.33,482.64,9941.0,481.34,482.74,481.33,482.64,9941.0
2021-05-25 12:30:00,482.81,483.08,482.29,482.29,10359.0,482.81,483.08,482.29,482.29,10359.0
2021-05-25 12:40:00,482.36,482.44,481.13,481.65,6969.0,482.36,482.44,481.13,481.65,6969.0
2021-05-25 12:50:00,481.68,482.0,480.65,480.66,7504.0,481.68,482.0,480.65,480.66,7504.0
2021-05-25 13:00:00,480.46,480.65,479.43,480.03,4416.0,480.46,480.65,479.43,480.03,4416.0
2021-05-25 13:10:00,480.01,480.18,479.42,480.11,8508.0,480.01,480.18,479.42,480.11,8508.0
2021-05-25 13:20:00,480.24,480.64,479.8,479.88,5852.0,480.24,480.64,479.8,479.88,5852.0
2021-05-25 13:30:00,479.85,480.45,479.67,480.34,7768.0,479.85,480.45,479.67,480.34,7768.0
2021-05-25 13:40:00,479.88,480.57,479.43,480.31,5598.0,479.88,480.57,479.43,480.31,5598.0
2021-05-25 13:50:00,480.39,480.59,479.62,479.85,6946.0,480.39,480.59,479.62,479.85,6946.0
2021-05-25 14:00:00,479.72,480.07,479.2,479.81,10029.0,479.72,480.07,479.2,479.81,10029.0
2021-05-25 14:10:00,479.88,480.17,479.2,479.76,5782.0,479.88,480.17,479.2,479.76,5782.0
2021-05-25 14:20:00,479.94,480.37,479.82,479.82,9873.0,479.94,480.37,479.82,479.82,9873.0
2021-05-25 14:30:00,479.83,480.33,479.5,479.7,10178.0,479.83,480.33,479.5,479.7,10178.0
2021-05-25 14:40:00,479.68,480.12,479.28,479.42,5338.0,479.68,480.12,479.28,479.42,5338.0
2021-05-25 14:50:00,479.6,479.64,478.55,479.4,10131.0,479.6,479.64,478.55,479.4,10131.0
2021-05-25 15:00:00,479.48,479.67,478.76,478.97,9077.0,479.48,479.67,478.76,478.97,9077.0
2021-05-25 15:10:00,478.88,479.33,478.63,478.64,9996.0,478.88,479.33,478.63,478.64,9996.0
2021-05-25 15:20:00,478.72,480.79,478.72,480.58,28469.0,478.72,480.79,478.72,480.58,28469.0
2021-05-25 15:30:00,480.51,480.74,479.28,480.42,21607.0,480.51,480.74,479.28,480.42,21607.0
2021-05-25 15:40:00,480.39,480.44,479.77,479.85,18885.0,480.39,480.44,479.77,479.85,18885.0
2021-05-25 15:50:00,480.06,480.5,479.6,479.95,76170.0,480.06,480.5,479.6,479.95,76170.0
2021-05-26 09:30:00,478.81,483.82,478.04,483.56,46253.0,478.81,483.82,478.04,483.56,46253.0
2021-05-26 09:40:00,483.63,484.16,481.86,483.1,18579.0,483.63,484.16,481.86,483.1,18579.0
2021-05-26 09:50:00,483.23,484.59,483.12,483.34,23315.0,483.23,484.59,483.12,483.34,23315.0
2021-05-26 10:00:00,482.89,483.16,480.78,482.59,15239.0,482.89,483.16,480.78,482.59,15239.0
2021-05-26 10:10:00,482.67,482.81,481.28,481.5,24162.0,482.67,482.81,481.28,481.5,24162.0
2021-05-26 10:20:00,481.4,484.03,481.31,484.03,17970.0,481.4,484.03,481.31,484.03,17970.0
2021-05-26 10:30:00,484.17,485.63,483.96,484.92,36204.0,484.17,485.63,483.96,484.92,36204.0
2021-05-26 10:40:00,484.55,486.41,484.16,485.83,21445.0,484.55,486.41,484.16,485.83,21445.0
2021-05-26 10:50:00,485.77,486.85,485.51,486.7,17769.0,485.77,486.85,485.51,486.7,17769.0
2021-05-26 11:00:00,486.48,486.48,485.11,485.76,30382.0,486.48,486.48,485.11,485.76,30382.0
2021-05-26 11:10:00,486.06,486.3,485.01,486.14,22534.0,486.06,486.3,485.01,486.14,22534.0
2021-05-26 11:20:00,486.26,487.27,485.96,486.55,49814.0,486.26,487.27,485.96,486.55,49814.0
2021-05-26 11:30:00,486.43,486.92,485.86,486.13,41833.0,486.43,486.92,485.86,486.13,41833.0
2021-05-26 11:40:00,485.92,486.7,485.78,485.95,16683.0,485.92,486.7,485.78,485.95,16683.0
2021-05-26 11:50:00,486.05,486.5,485.1,485.63,19244.0,486.05,486.5,485.1,485.63,19244.0
2021-05-26 12:00:00,485.68,486.61,485.56,485.94,37471.0,485.68,486.61,485.56,485.94,37471.0
2021-05-26 12:10:00,485.86,487.22,485.42,486.39,45288.0,485.86,487.22,485.42,486.39,45288.0
2021-05-26 12:20:00,486.27,486.47,485.25,485.37,10286.0,486.27,486.47,485.25,485.37,10286.0
2021-05-26 12:30:00,485.41,486.41,485.31,486.3,6543.0,485.41,486.41,485.31,486.3,6543.0
2021-05-26 12:40:00,486.12,486.36,485.78,486.36,7839.0,486.12,486.36,485.78,486.36,7839.0
2021-05-26 12:50:00,486.16,486.52,486.08,486.38,11219.0,486.16,486.52,486.08,486.38,11219.0
2021-05-26 13:00:00,486.18,486.53,485.38,485.55,6833.0,486.18,486.53,485.38,485.55,6833.0
2021-05-26 13:10:00,485.54,485.66,485.12,485.25,12338.0,485.54,485.66,485.12,485.25,12338.0
2021-05-26 13:20:00,485.25,486.2,485.24,485.7,13706.0,485.25,486.2,485.24,485.7,13706.0
2021-05-26 13:30:00,485.79,486.45,485.79,486.12,10149.0,485.79,486.45,485.79,486.12,10149.0
2021-05-26 13:40:00,485.91,486.88,485.88,486.49,6519.0,485.91,486.88,485.88,486.49,6519.0
2021-05-26 13:50:00,486.49,486.54,485.73,486.44,6708.0,486.49,486.54,485.73,486.44,6708.0
2021-05-26 14:00:00,486.6,486.68,485.83,486.14,5312.0,486.6,486.68,485.83,486.14,5312.0
2021-05-26 14:10:00,486.36,486.53,485.97,486.44,7148.0,486.36,486.53,485.97,486.44,7148.0
2021-05-26 14:20:00,486.43,486.48,485.77,485.99,5719.0,486.43,486.48,485.77,485.99,5719.0
2021-05-26 14:30:00,486.13,486.19,485.64,486.09,10014.0,486.13,486.19,485.64,486.09,10014.0
2021-05-26 14:40:00,486.32,486.64,486.21,486.33,7502.0,486.32,486.64,486.21,486.33,7502.0
2021-05-26 14:50:00,486.36,487.22,486.36,487.0,12047.0,486.36,487.22,486.36,487.0,12047.0
2021-05-26 15:00:00,487.01,487.07,486.21,486.52,10896.0,487.01,487.07,486.21,486.52,10896.0
2021-05-26 15:10:00,486.43,486.7,485.72,486.08,17085.0,486.43,486.7,485.72,486.08,17085.0
2021-05-26 15:20:00,486.0,486.28,485.65,485.86,11302.0,486.0,486.28,485.65,485.86,11302.0
2021-05-26 15:30:00,485.87,486.0,484.35,484.35,41305.0,485.87,486.0,484.35,484.35,41305.0
2021-05-26 15:40:00,484.24,485.03,483.98,484.71,21793.0,484.24,485.03,483.98,484.71,21793.0
2021-05-26 15:50:00,484.7,485.77,484.05,485.02,62281.0,484.7,485.77,484.05,485.02,62281.0
2021-05-27 09:30:00,480.97,482.61,475.29,478.41,53534.0,480.97,482.61,475.29,478.41,53534.0
2021-05-27 09:40:00,479.0,479.0,473.66,474.69,22239.0,479.0,479.0,473.66,474.69,22239.0
2021-05-27 09:50:00,474.71,475.07,472.63,474.97,30688.0,474.71,475.07,472.63,474.97,30688.0
2021-05-27 10:00:00,474.5,477.72,474.5,477.37,18320.0,474.5,477.72,474.5,477.37,18320.0
2021-05-27 10:10:00,477.25,478.62,477.18,478.25,15501.0,477.25,478.62,477.18,478.25,15501.0
2021-05-27 10:20:00,478.25,479.44,477.88,479.44,12954.0,478.25,479.44,477.88,479.44,12954.0
2021-05-27 10:30:00,479.26,481.35,479.26,481.25,23231.0,479.26,481.35,479.26,481.25,23231.0
2021-05-27 10:40:00,481.0,481.48,479.92,480.86,12057.0,481.0,481.48,479.92,480.86,12057.0
2021-05-27 10:50:00,481.03,481.24,479.25,480.59,15392.0,481.03,481.24,479.25,480.59,15392.0
2021-05-27 11:00:00,480.49,480.95,480.0,480.77,20935.0,480.49,480.95,480.0,480.77,20935.0
2021-05-27 11:10:00,480.68,482.45,480.38,481.8,24920.0,480.68,482.45,480.38,481.8,24920.0
2021-05-27 11:20:00,481.94,482.19,480.58,480.7,7798.0,481.94,482.19,480.58,480.7,7798.0
2021-05-27 11:30:00,480.55,480.69,479.79,480.55,25956.0,480.55,480.69,479.79,480.55,25956.0
2021-05-27 11:40:00,480.78,481.91,480.78,481.22,12750.0,480.78,481.91,480.78,481.22,12750.0
2021-05-27 11:50:00,481.19,481.38,480.21,481.04,8196.0,481.19,481.38,480.21,481.04,8196.0
2021-05-27 12:00:00,481.27,481.42,480.55,480.66,6791.0,481.27,481.42,480.55,480.66,6791.0
2021-05-27 12:10:00,480.85,481.18,480.66,480.8,8791.0,480.85,481.18,480.66,480.8,8791.0
2021-05-27 12:20:00,480.95,481.52,480.55,481.22,8275.0,480.95,481.52,480.55,481.22,8275.0
2021-05-27 12:30:00,481.29,481.38,480.82,481.29,6104.0,481.29,481.38,480.82,481.29,6104.0
2021-05-27 12:40:00,481.36,481.36,480.64,480.93,8305.0,481.36,481.36,480.64,480.93,8305.0
2021-05-27 12:50:00,481.01,481.7,480.7,481.56,3112.0,481.01,481.7,480.7,481.56,3112.0
2021-05-27 13:00:00,481.7,481.9,480.75,480.96,6920.0,481.7,481.9,480.75,480.96,6920.0
2021-05-27 13:10:00,481.18,481.81,481.18,481.44,4048.0,481.18,481.81,481.18,481.44,4048.0
2021-05-27 13:20:00,481.53,481.66,480.69,480.85,8234.0,481.53,481.66,480.69,480.85,8234.0
2021-05-27 13:30:00,480.69,481.8,480.66,481.37,11995.0,480.69,481.8,480.66,481.37,11995.0
2021-05-27 13:40:00,481.51,481.88,481.1,481.52,5811.0,481.51,481.88,481.1,481.52,5811.0
2021-05-27 13:50:00,481.61,481.8,480.93,481.12,6256.0,481.61,481.8,480.93,481.12,6256.0
2021-05-27 14:00:00,480.98,481.16,479.5,479.63,7040.0,480.98,481.16,479.5,479.63,7040.0
2021-05-27 14:10:00,479.42,479.94,479.01,479.85,6403.0,479.42,479.94,479.01,479.85,6403.0
2021-05-27 14:20:00,479.84,480.1,479.36,480.04,10520.0,479.84,480.1,479.36,480.04,10520.0
2021-05-27 14:30:00,479.89,479.97,478.71,479.26,20629.0,479.89,479.97,478.71,479.26,20629.0
2021-05-27 14:40:00,479.32,479.36,478.42,478.85,8216.0,479.32,479.36,478.42,478.85,8216.0
2021-05-27 14:50:00,478.95,479.48,478.61,478.77,13082.0,478.95,479.48,478.61,478.77,13082.0
2021-05-27 15:00:00,478.59,479.1,477.65,477.7,15237.0,478.59,479.1,477.65,477.7,15237.0
2021-05-27 15:10:00,477.38,478.85,477.38,478.38,13099.0,477.38,478.85,477.38,478.38,13099.0
2021-05-27 15:20:00,478.38,478.72,478.2,478.64,10537.0,478.38,478.72,478.2,478.64,10537.0
2021-05-27 15:30:00,478.69,479.01,478.21,478.75,13946.0,478.69,479.01,478.21,478.75,13946.0
2021-05-27 15:40:00,478.74,478.75,478.09,478.31,26709.0,478.74,478.75,478.09,478.31,26709.0
2021-05-27 15:50:00,478.29,480.09,478.18,478.83,82144.0,478.29,480.09,478.18,478.83,82144.0
2021-05-28 09:30:00,480.0,480.66,470.55,475.13,175551.0,480.0,480.66,470.55,475.13,175551.0
2021-05-28 09:40:00,475.45,479.33,474.51,477.86,94232.0,475.45,479.33,474.51,477.86,94232.0
2021-05-28 09:50:00,477.56,479.39,476.45,478.65,15803.0,477.56,479.39,476.45,478.65,15803.0
2021-05-28 10:00:00,478.38,478.99,476.08,478.18,45264.0,478.38,478.99,476.08,478.18,45264.0
2021-05-28 10:10:00,478.12,478.55,476.87,477.44,41210.0,478.12,478.55,476.87,477.44,41210.0
2021-05-28 10:20:00,477.81,478.29,474.9,474.94,13293.0,477.81,478.29,474.9,474.94,13293.0
2021-05-28 10:30:00,474.53,478.31,474.52,477.77,22346.0,474.53,478.31,474.52,477.77,22346.0
2021-05-28 10:40:00,477.95,478.42,477.03,477.15,13595.0,477.95,478.42,477.03,477.15,13595.0
2021-05-28 10:50:00,477.38,478.65,477.21,478.58,20888.0,477.38,478.65,477.21,478.58,20888.0
2021-05-28 11:00:00,478.96,479.99,477.68,478.39,20729.0,478.96,479.99,477.68,478.39,20729.0
2021-05-28 11:10:00,478.27,479.69,478.01,479.13,33514.0,478.27,479.69,478.01,479.13,33514.0
2021-05-28 11:20:00,479.33,479.44,478.66,478.79,9215.0,479.33,479.44,478.66,478.79,9215.0
2021-05-28 11:30:00,478.78,479.78,477.9,479.31,39058.0,478.78,479.78,477.9,479.31,39058.0
2021-05-28 11:40:00,479.28,479.82,479.2,479.78,7561.0,479.28,479.82,479.2,479.78,7561.0
2021-05-28 11:50:00,479.77,480.03,478.87,479.4,34690.0,479.77,480.03,478.87,479.4,34690.0
2021-05-28 12:00:00,479.25,479.69,479.22,479.28,8302.0,479.25,479.69,479.22,479.28,8302.0
2021-05-28 12:10:00,478.9,479.44,478.8,479.15,6256.0,478.9,479.44,478.8,479.15,6256.0
2021-05-28 12:20:00,479.21,479.21,478.26,478.59,9384.0,479.21,479.21,478.26,478.59,9384.0
2021-05-28 12:30:00,478.52,479.22,478.44,478.97,26003.0,478.52,479.22,478.44,478.97,26003.0
2021-05-28 12:40:00,478.94,479.24,478.45,478.94,18364.0,478.94,479.24,478.45,478.94,18364.0
2021-05-28 12:50:00,479.07,481.55,479.0,481.55,23511.0,479.07,481.55,479.0,481.55,23511.0
2021-05-28 13:00:00,481.55,482.07,481.28,481.66,12404.0,481.55,482.07,481.28,481.66,12404.0
2021-05-28 13:10:00,481.83,481.83,479.93,480.03,28470.0,481.83,481.83,479.93,480.03,28470.0
2021-05-28 13:20:00,480.19,480.19,478.67,478.77,20129.0,480.19,480.19,478.67,478.77,20129.0
2021-05-28 13:30:00,478.8,479.3,477.88,477.88,8544.0,478.8,479.3,477.88,477.88,8544.0
2021-05-28 13:40:00,477.96,478.22,477.25,477.84,6545.0,477.96,478.22,477.25,477.84,6545.0
2021-05-28 13:50:00,477.95,478.22,477.36,477.53,8448.0,477.95,478.22,477.36,477.53,8448.0
2021-05-28 14:00:00,477.52,478.0,476.2,476.28,37463.0,477.52,478.0,476.2,476.28,37463.0
2021-05-28 14:10:00,476.74,477.42,476.59,476.89,12541.0,476.74,477.42,476.59,476.89,12541.0
2021-05-28 14:20:00,476.86,477.14,476.03,477.14,15032.0,476.86,477.14,476.03,477.14,15032.0
2021-05-28 14:30:00,476.96,477.24,475.53,476.1,52378.0,476.96,477.24,475.53,476.1,52378.0
2021-05-28 14:40:00,475.97,477.48,475.97,476.74,12353.0,475.97,477.48,475.97,476.74,12353.0
2021-05-28 14:50:00,476.65,477.17,476.53,476.64,11391.0,476.65,477.17,476.53,476.64,11391.0
2021-05-28 15:00:00,476.65,476.75,475.49,475.99,19303.0,476.65,476.75,475.49,475.99,19303.0
2021-05-28 15:10:00,475.87,476.27,475.2,475.7,38823.0,475.87,476.27,475.2,475.7,38823.0
2021-05-28 15:20:00,475.7,475.7,474.85,475.37,16646.0,475.7,475.7,474.85,475.37,16646.0
2021-05-28 15:30:00,475.46,475.65,474.71,475.25,31375.0,475.46,475.65,474.71,475.25,31375.0
2021-05-28 15:40:00,475.25,475.7,475.03,475.3,41941.0,475.25,475.7,475.03,475.3,41941.0
2021-05-28 15:50:00,475.3,475.39,473.62,474.01,117295.0,475.3,475.39,473.62,474.01,117295.0
2021-06-01 09:30:00,477.6,477.64,472.5,476.87,53316.0,477.6,477.64,472.5,476.87,53316.0
2021-06-01 09:40:00,477.01,477.33,473.0,473.6,23554.0,477.01,477.33,473.0,473.6,23554.0
2021-06-01 09:50:00,473.67,474.72,472.83,474.58,19913.0,473.67,474.72,472.83,474.58,19913.0
2021-06-01 10:00:00,474.58,474.8,470.68,472.84,31651.0,474.58,474.8,470.68,472.84,31651.0
2021-06-01 10:10:00,472.56,473.63,469.7,471.13,34757.0,472.56,473.63,469.7,471.13,34757.0
2021-06-01 10:20:00,470.96,472.38,470.54,471.7,22146.0,470.96,472.38,470.54,471.7,22146.0
2021-06-01 10:30:00,471.72,472.45,470.97,471.1,36283.0,471.72,472.45,470.97,471.1,36283.0
2021-06-01 10:40:00,471.16,471.39,469.57,469.61,32373.0,471.16,471.39,469.57,469.61,32373.0
2021-06-01 10:50:00,469.62,469.94,467.25,468.08,21252.0,469.62,469.94,467.25,468.08,21252.0
2021-06-01 11:00:00,467.9,468.43,467.04,468.24,29218.0,467.9,468.43,467.04,468.24,29218.0
2021-06-01 11:10:00,468.1,469.04,467.66,468.45,19223.0,468.1,469.04,467.66,468.45,19223.0
2021-06-01 11:20:00,468.45,469.83,467.82,469.83,15289.0,468.45,469.83,467.82,469.83,15289.0
2021-06-01 11:30:00,469.58,470.53,469.03,470.16,10583.0,469.58,470.53,469.03,470.16,10583.0
2021-06-01 11:40:00,470.16,470.47,469.41,470.25,28399.0,470.16,470.47,469.41,470.25,28399.0
2021-06-01 11:50:00,470.09,470.51,469.6,470.12,11760.0,470.09,470.51,469.6,470.12,11760.0
2021-06-01 12:00:00,469.98,470.22,469.37,469.91,14344.0,469.98,470.22,469.37,469.91,14344.0
2021-06-01 12:10:00,469.76,470.29,469.31,470.29,12363.0,469.76,470.29,469.31,470.29,12363.0
2021-06-01 12:20:00,470.0,470.53,469.81,470.33,10166.0,470.0,470.53,469.81,470.33,10166.0
2021-06-01 12:30:00,470.24,470.24,469.65,469.7,10796.0,470.24,470.24,469.65,469.7,10796.0
2021-06-01 12:40:00,469.56,471.56,469.5,470.91,29316.0,469.56,471.56,469.5,470.91,29316.0
2021-06-01 12:50:00,470.79,471.54,470.65,471.31,8919.0,470.79,471.54,470.65,471.31,8919.0
2021-06-01 13:00:00,471.15,471.37,470.55,471.08,15864.0,471.15,471.37,470.55,471.08,15864.0
2021-06-01 13:10:00,470.96,471.67,470.88,471.29,7522.0,470.96,471.67,470.88,471.29,7522.0
2021-06-01 13:20:00,471.19,471.5,470.47,471.5,12785.0,471.19,471.5,470.47,471.5,12785.0
2021-06-01 13:30:00,471.63,472.24,470.75,471.31,7293.0,471.63,472.24,470.75,471.31,7293.0
2021-06-01 13:40:00,471.63,471.63,470.96,471.1,19793.0,471.63,471.63,470.96,471.1,19793.0
2021-06-01 13:50:00,471.11,471.45,470.54,470.71,14364.0,471.11,471.45,470.54,470.71,14364.0
2021-06-01 14:00:00,470.53,470.82,470.27,470.66,13405.0,470.53,470.82,470.27,470.66,13405.0
2021-06-01 14:10:00,470.64,470.83,470.33,470.72,9065.0,470.64,470.83,470.33,470.72,9065.0
2021-06-01 14:20:00,470.6,471.17,470.02,470.03,8136.0,470.6,471.17,470.02,470.03,8136.0
2021-06-01 14:30:00,470.0,471.34,469.88,471.13,11950.0,470.0,471.34,469.88,471.13,11950.0
2021-06-01 14:40:00,471.13,472.0,470.59,470.79,13516.0,471.13,472.0,470.59,470.79,13516.0
2021-06-01 14:50:00,470.86,471.16,470.61,470.77,10954.0,470.86,471.16,470.61,470.77,10954.0
2021-06-01 15:00:00,470.84,471.08,470.04,470.34,14074.0,470.84,471.08,470.04,470.34,14074.0
2021-06-01 15:10:00,470.34,470.56,469.87,469.87,12654.0,470.34,470.56,469.87,469.87,12654.0
2021-06-01 15:20:00,469.74,469.99,469.16,469.17,17804.0,469.74,469.99,469.16,469.17,17804.0
2021-06-01 15:30:00,469.17,469.5,467.79,468.26,33349.0,469.17,469.5,467.79,468.26,33349.0
2021-06-01 15:40:00,468.17,468.63,467.81,468.47,35104.0,468.17,468.63,467.81,468.47,35104.0
2021-06-01 15:50:00,467.99,469.0,467.76,468.98,133761.0,467.99,469.0,467.76,468.98,133761.0
2021-06-02 09:30:00,464.57,471.21,461.91,471.21,62476.0,464.57,471.21,461.91,471.21,62476.0
2021-06-02 09:40:00,471.33,472.03,470.0,470.66,17524.0,471.33,472.03,470.0,470.66,17524.0
2021-06-02 09:50:00,470.78,472.6,469.74,469.74,27939.0,470.78,472.6,469.74,469.74,27939.0
2021-06-02 10:00:00,469.74,470.28,468.12,469.83,8220.0,469.74,470.28,468.12,469.83,8220.0
2021-06-02 10:10:00,470.05,470.51,468.66,470.1,8344.0,470.05,470.51,468.66,470.1,8344.0
2021-06-02 10:20:00,470.31,470.56,469.38,470.42,7606.0,470.31,470.56,469.38,470.42,7606.0
2021-06-02 10:30:00,470.32,470.61,469.45,470.25,12249.0,470.32,470.61,469.45,470.25,12249.0
2021-06-02 10:40:00,470.44,471.43,470.44,470.65,9667.0,470.44,471.43,470.44,470.65,9667.0
2021-06-02 10:50:00,470.64,470.64,468.84,469.46,7078.0,470.64,470.64,468.84,469.46,7078.0
2021-06-02 11:00:00,469.67,470.43,469.25,469.48,7128.0,469.67,470.43,469.25,469.48,7128.0
2021-06-02 11:10:00,469.27,470.24,469.27,469.72,7753.0,469.27,470.24,469.27,469.72,7753.0
2021-06-02 11:20:00,469.72,470.77,469.57,469.95,9761.0,469.72,470.77,469.57,469.95,9761.0
2021-06-02 11:30:00,469.81,470.12,469.16,470.12,6093.0,469.81,470.12,469.16,470.12,6093.0
2021-06-02 11:40:00,470.14,470.38,469.76,469.76,5027.0,470.14,470.38,469.76,469.76,5027.0
2021-06-02 11:50:00,469.85,470.32,469.21,469.4,4610.0,469.85,470.32,469.21,469.4,4610.0
2021-06-02 12:00:00,469.54,469.92,468.8,469.6,5763.0,469.54,469.92,468.8,469.6,5763.0
2021-06-02 12:10:00,469.6,469.96,468.44,468.67,8053.0,469.6,469.96,468.44,468.67,8053.0
2021-06-02 12:20:00,468.61,468.88,466.98,467.74,17264.0,468.61,468.88,466.98,467.74,17264.0
2021-06-02 12:30:00,467.91,468.08,467.17,467.71,6406.0,467.91,468.08,467.17,467.71,6406.0
2021-06-02 12:40:00,467.63,468.66,467.63,468.13,3236.0,467.63,468.66,467.63,468.13,3236.0
2021-06-02 12:50:00,468.44,468.46,467.81,468.21,5208.0,468.44,468.46,467.81,468.21,5208.0
2021-06-02 13:00:00,468.21,468.68,467.96,467.96,5173.0,468.21,468.68,467.96,467.96,5173.0
2021-06-02 13:10:00,467.98,468.64,467.56,467.56,4594.0,467.98,468.64,467.56,467.56,4594.0
2021-06-02 13:20:00,467.74,467.76,466.39,466.9,6111.0,467.74,467.76,466.39,466.9,6111.0
2021-06-02 13:30:00,467.03,467.54,466.5,466.6,10554.0,467.03,467.54,466.5,466.6,10554.0
2021-06-02 13:40:00,466.43,466.47,465.2,465.41,7664.0,466.43,466.47,465.2,465.41,7664.0
2021-06-02 13:50:00,465.56,466.37,465.13,465.82,12057.0,465.56,466.37,465.13,465.82,12057.0
2021-06-02 14:00:00,465.88,466.24,465.03,465.29,13261.0,465.88,466.24,465.03,465.29,13261.0
2021-06-02 14:10:00,465.4,465.8,464.53,465.3,9807.0,465.4,465.8,464.53,465.3,9807.0
2021-06-02 14:20:00,465.36,466.23,465.34,466.18,8822.0,465.36,466.23,465.34,466.18,8822.0
2021-06-02 14:30:00,465.83,465.86,465.04,465.38,7550.0,465.83,465.86,465.04,465.38,7550.0
2021-06-02 14:40:00,465.59,466.24,465.59,466.24,8810.0,465.59,466.24,465.59,466.24,8810.0
2021-06-02 14:50:00,466.0,466.26,465.65,466.0,6089.0,466.0,466.26,465.65,466.0,6089.0
2021-06-02 15:00:00,465.99,466.45,465.5,465.82,8260.0,465.99,466.45,465.5,465.82,8260.0
2021-06-02 15:10:00,465.8,466.07,465.29,465.79,8503.0,465.8,466.07,465.29,465.79,8503.0
2021-06-02 15:20:00,465.56,465.88,465.0,465.2,16891.0,465.56,465.88,465.0,465.2,16891.0
2021-06-02 15:30:00,465.09,466.02,465.01,465.67,14065.0,465.09,466.02,465.01,465.67,14065.0
2021-06-02 15:40:00,465.62,466.81,465.57,466.65,22884.0,465.62,466.81,465.57,466.65,22884.0
2021-06-02 15:50:00,466.64,467.26,466.31,466.77,54186.0,466.64,467.26,466.31,466.77,54186.0
2021-06-03 09:30:00,464.31,465.18,459.44,459.75,41381.0,464.31,465.18,459.44,459.75,41381.0
2021-06-03 09:40:00,459.33,459.73,456.0,456.1,24481.0,459.33,459.73,456.0,456.1,24481.0
2021-06-03 09:50:00,456.1,459.39,456.1,458.59,28529.0,456.1,459.39,456.1,458.59,28529.0
2021-06-03 10:00:00,458.88,459.54,458.0,458.84,13880.0,458.88,459.54,458.0,458.84,13880.0
2021-06-03 10:10:00,459.44,460.97,458.36,459.0,7334.0,459.44,460.97,458.36,459.0,7334.0
2021-06-03 10:20:00,458.99,460.56,458.95,459.28,12155.0,458.99,460.56,458.95,459.28,12155.0
2021-06-03 10:30:00,459.27,460.73,458.31,458.47,11342.0,459.27,460.73,458.31,458.47,11342.0
2021-06-03 10:40:00,458.35,460.33,457.54,460.33,12135.0,458.35,460.33,457.54,460.33,12135.0
2021-06-03 10:50:00,460.36,462.02,460.19,462.02,9466.0,460.36,462.02,460.19,462.02,9466.0
2021-06-03 11:00:00,462.19,462.22,461.32,461.6,9376.0,462.19,462.22,461.32,461.6,9376.0
2021-06-03 11:10:00,461.52,461.67,460.22,460.28,7263.0,461.52,461.67,460.22,460.28,7263.0
2021-06-03 11:20:00,460.31,460.59,459.58,460.29,11878.0,460.31,460.59,459.58,460.29,11878.0
2021-06-03 11:30:00,460.01,460.03,459.03,459.58,8912.0,460.01,460.03,459.03,459.58,8912.0
2021-06-03 11:40:00,459.56,459.79,458.85,459.11,6846.0,459.56,459.79,458.85,459.11,6846.0
2021-06-03 11:50:00,459.22,460.72,458.68,460.52,14906.0,459.22,460.72,458.68,460.52,14906.0
2021-06-03 12:00:00,460.5,462.44,460.5,462.33,9917.0,460.5,462.44,460.5,462.33,9917.0
2021-06-03 12:10:00,462.16,462.26,461.17,461.91,7972.0,462.16,462.26,461.17,461.91,7972.0
2021-06-03 12:20:00,461.99,462.72,461.83,462.72,3405.0,461.99,462.72,461.83,462.72,3405.0
2021-06-03 12:30:00,462.39,462.68,461.81,462.53,4201.0,462.39,462.68,461.81,462.53,4201.0
2021-06-03 12:40:00,462.78,463.58,462.54,462.87,7145.0,462.78,463.58,462.54,462.87,7145.0
2021-06-03 12:50:00,462.97,463.27,461.93,463.27,4703.0,462.97,463.27,461.93,463.27,4703.0
2021-06-03 13:00:00,463.0,463.52,461.27,462.03,14743.0,463.0,463.52,461.27,462.03,14743.0
2021-06-03 13:10:00,462.35,462.5,460.86,460.92,9144.0,462.35,462.5,460.86,460.92,9144.0
2021-06-03 13:20:00,461.1,462.16,460.99,462.05,9710.0,461.1,462.16,460.99,462.05,9710.0
2021-06-03 13:30:00,461.79,462.25,460.76,460.86,8548.0,461.79,462.25,460.76,460.86,8548.0
2021-06-03 13:40:00,460.9,461.35,459.81,460.73,12214.0,460.9,461.35,459.81,460.73,12214.0
2021-06-03 13:50:00,460.55,461.61,460.54,460.94,4419.0,460.55,461.61,460.54,460.94,4419.0
2021-06-03 14:00:00,460.89,462.0,460.86,461.84,6257.0,460.89,462.0,460.86,461.84,6257.0
2021-06-03 14:10:00,461.5,461.5,460.28,460.61,5650.0,461.5,461.5,460.28,460.61,5650.0
2021-06-03 14:20:00,460.64,460.93,460.37,460.84,7411.0,460.64,460.93,460.37,460.84,7411.0
2021-06-03 14:30:00,460.71,461.04,459.67,459.68,7763.0,460.71,461.04,459.67,459.68,7763.0
2021-06-03 14:40:00,459.86,460.73,459.85,460.37,8115.0,459.86,460.73,459.85,460.37,8115.0
2021-06-03 14:50:00,460.42,460.42,459.5,459.65,6882.0,460.42,460.42,459.5,459.65,6882.0
2021-06-03 15:00:00,459.65,460.63,459.54,459.88,8882.0,459.65,460.63,459.54,459.88,8882.0
2021-06-03 15:10:00,459.88,460.23,459.51,459.51,7213.0,459.88,460.23,459.51,459.51,7213.0
2021-06-03 15:20:00,459.33,459.82,459.24,459.74,8145.0,459.33,459.82,459.24,459.74,8145.0
2021-06-03 15:30:00,459.89,460.09,459.19,459.74,11148.0,459.89,460.09,459.19,459.74,11148.0
2021-06-03 15:40:00,459.63,459.63,458.55,458.8,16264.0,459.63,459.63,458.55,458.8,16264.0
2021-06-03 15:50:00,458.95,459.36,457.99,459.16,49114.0,458.95,459.36,457.99,459.16,49114.0
2021-06-04 09:30:00,460.0,464.71,458.95,463.35,50491.0,460.0,464.71,458.95,463.35,50491.0
2021-06-04 09:40:00,463.66,463.8,461.89,462.78,23430.0,463.66,463.8,461.89,462.78,23430.0
2021-06-04 09:50:00,463.21,463.49,461.96,462.24,25669.0,463.21,463.49,461.96,462.24,25669.0
2021-06-04 10:00:00,462.16,464.81,461.77,463.12,33998.0,462.16,464.81,461.77,463.12,33998.0
2021-06-04 10:10:00,463.1,463.76,462.32,462.32,12031.0,463.1,463.76,462.32,462.32,12031.0
2021-06-04 10:20:00,462.19,463.82,462.05,463.36,12351.0,462.19,463.82,462.05,463.36,12351.0
2021-06-04 10:30:00,463.73,463.88,462.85,463.26,26711.0,463.73,463.88,462.85,463.26,26711.0
2021-06-04 10:40:00,463.34,464.63,463.22,464.2,9304.0,463.34,464.63,463.22,464.2,9304.0
2021-06-04 10:50:00,464.11,464.2,462.54,462.94,36474.0,464.11,464.2,462.54,462.94,36474.0
2021-06-04 11:00:00,462.96,462.98,461.9,462.43,9592.0,462.96,462.98,461.9,462.43,9592.0
2021-06-04 11:10:00,462.54,462.64,461.54,462.34,11479.0,462.54,462.64,461.54,462.34,11479.0
2021-06-04 11:20:00,462.48,464.83,462.48,464.55,67113.0,462.48,464.83,462.48,464.55,67113.0
2021-06-04 11:30:00,464.56,465.31,463.84,464.21,14195.0,464.56,465.31,463.84,464.21,14195.0
2021-06-04 11:40:00,464.19,464.19,463.61,463.66,8017.0,464.19,464.19,463.61,463.66,8017.0
2021-06-04 11:50:00,463.53,464.0,462.44,462.76,10903.0,463.53,464.0,462.44,462.76,10903.0
2021-06-04 12:00:00,463.13,463.2,461.6,461.86,15445.0,463.13,463.2,461.6,461.86,15445.0
2021-06-04 12:10:00,462.02,462.69,461.92,462.54,12520.0,462.02,462.69,461.92,462.54,12520.0
2021-06-04 12:20:00,462.62,462.62,461.72,461.76,11007.0,462.62,462.62,461.72,461.76,11007.0
2021-06-04 12:30:00,461.78,463.0,461.59,462.87,14473.0,461.78,463.0,461.59,462.87,14473.0
2021-06-04 12:40:00,462.71,463.0,462.17,462.82,26536.0,462.71,463.0,462.17,462.82,26536.0
2021-06-04 12:50:00,462.82,463.01,462.5,462.7,23669.0,462.82,463.01,462.5,462.7,23669.0
2021-06-04 13:00:00,462.7,462.9,461.8,462.07,31361.0,462.7,462.9,461.8,462.07,31361.0
2021-06-04 13:10:00,462.08,462.41,460.96,461.2,10353.0,462.08,462.41,460.96,461.2,10353.0
2021-06-04 13:20:00,461.32,461.32,459.55,459.55,12719.0,461.32,461.32,459.55,459.55,12719.0
2021-06-04 13:30:00,459.9,460.35,458.72,458.89,24799.0,459.9,460.35,458.72,458.89,24799.0
2021-06-04 13:40:00,458.95,459.47,458.76,459.26,18479.0,458.95,459.47,458.76,459.26,18479.0
2021-06-04 13:50:00,459.26,460.96,459.13,460.94,15700.0,459.26,460.96,459.13,460.94,15700.0
2021-06-04 14:00:00,460.81,461.46,460.65,460.99,6324.0,460.81,461.46,460.65,460.99,6324.0
2021-06-04 14:10:00,460.99,461.46,460.88,461.26,5273.0,460.99,461.46,460.88,461.26,5273.0
2021-06-04 14:20:00,461.14,461.32,460.67,460.67,6402.0,461.14,461.32,460.67,460.67,6402.0
2021-06-04 14:30:00,460.65,461.02,460.24,460.3,6954.0,460.65,461.02,460.24,460.3,6954.0
2021-06-04 14:40:00,460.33,460.67,460.19,460.57,8082.0,460.33,460.67,460.19,460.57,8082.0
2021-06-04 14:50:00,460.33,460.69,459.85,460.32,6522.0,460.33,460.69,459.85,460.32,6522.0
2021-06-04 15:00:00,460.3,460.9,460.15,460.23,11114.0,460.3,460.9,460.15,460.23,11114.0
2021-06-04 15:10:00,460.23,460.52,460.09,460.52,13846.0,460.23,460.52,460.09,460.52,13846.0
2021-06-04 15:20:00,460.53,460.92,460.44,460.49,16665.0,460.53,460.92,460.44,460.49,16665.0
2021-06-04 15:30:00,460.56,461.34,460.19,461.07,29474.0,460.56,461.34,460.19,461.07,29474.0
2021-06-04 15:40:00,461.01,461.53,460.64,461.36,16759.0,461.01,461.53,460.64,461.36,16759.0
2021-06-04 15:50:00,461.32,461.86,460.61,460.63,101454.0,461.32,461.86,460.61,460.63,101454.0
2021-06-07 09:30:00,460.02,460.75,457.0,459.04,30147.0,460.02,460.75,457.0,459.04,30147.0
2021-06-07 09:40:00,458.73,459.5,457.99,458.55,16182.0,458.73,459.5,457.99,458.55,16182.0
2021-06-07 09:50:00,458.61,459.53,457.88,459.19,24716.0,458.61,459.53,457.88,459.19,24716.0
2021-06-07 10:00:00,459.21,461.44,459.0,461.04,18715.0,459.21,461.44,459.0,461.04,18715.0
2021-06-07 10:10:00,460.94,461.65,460.34,461.34,12547.0,460.94,461.65,460.34,461.34,12547.0
2021-06-07 10:20:00,461.2,462.65,461.2,462.23,11924.0,461.2,462.65,461.2,462.23,11924.0
2021-06-07 10:30:00,462.21,462.74,461.59,461.66,15174.0,462.21,462.74,461.59,461.66,15174.0
2021-06-07 10:40:00,461.53,462.05,461.31,462.05,17776.0,461.53,462.05,461.31,462.05,17776.0
2021-06-07 10:50:00,462.12,462.32,461.61,462.03,27865.0,462.12,462.32,461.61,462.03,27865.0
2021-06-07 11:00:00,462.02,462.29,460.85,461.58,12503.0,462.02,462.29,460.85,461.58,12503.0
2021-06-07 11:10:00,461.56,461.71,460.41,460.41,13529.0,461.56,461.71,460.41,460.41,13529.0
2021-06-07 11:20:00,460.32,460.9,460.05,460.54,10110.0,460.32,460.9,460.05,460.54,10110.0
2021-06-07 11:30:00,460.57,461.0,460.34,460.37,8104.0,460.57,461.0,460.34,460.37,8104.0
2021-06-07 11:40:00,460.27,460.92,459.59,460.57,9930.0,460.27,460.92,459.59,460.57,9930.0
2021-06-07 11:50:00,460.33,461.0,460.09,460.17,10498.0,460.33,461.0,460.09,460.17,10498.0
2021-06-07 12:00:00,460.44,461.4,460.44,461.16,5807.0,460.44,461.4,460.44,461.16,5807.0
2021-06-07 12:10:00,461.27,461.27,460.21,460.48,8246.0,461.27,461.27,460.21,460.48,8246.0
2021-06-07 12:20:00,460.27,460.27,458.66,459.72,10583.0,460.27,460.27,458.66,459.72,10583.0
2021-06-07 12:30:00,459.72,460.24,459.19,460.06,30036.0,459.72,460.24,459.19,460.06,30036.0
2021-06-07 12:40:00,460.12,460.12,459.21,459.22,10572.0,460.12,460.12,459.21,459.22,10572.0
2021-06-07 12:50:00,459.23,459.56,458.65,459.27,10163.0,459.23,459.56,458.65,459.27,10163.0
2021-06-07 13:00:00,458.95,459.06,457.94,458.08,10180.0,458.95,459.06,457.94,458.08,10180.0
2021-06-07 13:10:00,458.02,458.52,457.73,458.23,28241.0,458.02,458.52,457.73,458.23,28241.0
2021-06-07 13:20:00,458.55,458.55,457.7,458.18,10180.0,458.55,458.55,457.7,458.18,10180.0
2021-06-07 13:30:00,458.58,459.4,458.54,459.31,6705.0,458.58,459.4,458.54,459.31,6705.0
2021-06-07 13:40:00,459.49,460.11,459.15,460.0,9706.0,459.49,460.11,459.15,460.0,9706.0
2021-06-07 13:50:00,460.17,460.5,459.41,459.41,7967.0,460.17,460.5,459.41,459.41,7967.0
2021-06-07 14:00:00,459.46,459.93,458.92,459.36,17157.0,459.46,459.93,458.92,459.36,17157.0
2021-06-07 14:10:00,459.4,459.4,458.84,458.84,10217.0,459.4,459.4,458.84,458.84,10217.0
2021-06-07 14:20:00,458.96,459.51,458.85,459.36,9584.0,458.96,459.51,458.85,459.36,9584.0
2021-06-07 14:30:00,459.36,459.42,459.18,459.35,10791.0,459.36,459.42,459.18,459.35,10791.0
2021-06-07 14:40:00,459.2,459.32,458.0,458.07,13416.0,459.2,459.32,458.0,458.07,13416.0
2021-06-07 14:50:00,458.13,459.48,458.13,459.11,18260.0,458.13,459.48,458.13,459.11,18260.0
2021-06-07 15:00:00,459.04,459.78,459.03,459.24,18913.0,459.04,459.78,459.03,459.24,18913.0
2021-06-07 15:10:00,459.24,459.48,459.04,459.34,15824.0,459.24,459.48,459.04,459.34,15824.0
2021-06-07 15:20:00,459.4,460.2,459.14,459.14,14222.0,459.4,460.2,459.14,459.14,14222.0
2021-06-07 15:30:00,459.13,459.41,458.57,458.93,26025.0,459.13,459.41,458.57,458.93,26025.0
2021-06-07 15:40:00,458.98,459.2,458.86,459.04,25095.0,458.98,459.2,458.86,459.04,25095.0
2021-06-07 15:50:00,459.21,459.64,458.54,459.57,130690.0,459.21,459.64,458.54,459.57,130690.0
2021-06-08 09:30:00,462.0,469.68,461.98,469.29,71710.0,462.0,469.68,461.98,469.29,71710.0
2021-06-08 09:40:00,469.46,471.1,467.55,468.37,53169.0,469.46,471.1,467.55,468.37,53169.0
2021-06-08 09:50:00,468.3,468.3,465.48,466.44,23058.0,468.3,468.3,465.48,466.44,23058.0
2021-06-08 10:00:00,465.81,466.74,464.97,466.32,9401.0,465.81,466.74,464.97,466.32,9401.0
2021-06-08 10:10:00,465.91,466.32,464.51,465.56,11138.0,465.91,466.32,464.51,465.56,11138.0
2021-06-08 10:20:00,465.39,466.39,463.53,463.53,19588.0,465.39,466.39,463.53,463.53,19588.0
2021-06-08 10:30:00,463.33,463.71,461.67,461.81,17198.0,463.33,463.71,461.67,461.81,17198.0
2021-06-08 10:40:00,461.81,463.3,461.63,463.3,16472.0,461.81,463.3,461.63,463.3,16472.0
2021-06-08 10:50:00,462.95,463.19,461.0,461.33,7988.0,462.95,463.19,461.0,461.33,7988.0
2021-06-08 11:00:00,461.04,462.04,460.5,462.04,11800.0,461.04,462.04,460.5,462.04,11800.0
2021-06-08 11:10:00,462.42,462.55,460.63,460.63,11100.0,462.42,462.55,460.63,460.63,11100.0
2021-06-08 11:20:00,460.63,460.69,459.65,460.36,14445.0,460.63,460.69,459.65,460.36,14445.0
2021-06-08 11:30:00,460.66,461.04,459.98,460.32,5828.0,460.66,461.04,459.98,460.32,5828.0
2021-06-08 11:40:00,459.86,461.13,459.72,461.0,4099.0,459.86,461.13,459.72,461.0,4099.0
2021-06-08 11:50:00,460.7,460.7,460.0,460.31,10999.0,460.7,460.7,460.0,460.31,10999.0
2021-06-08 12:00:00,459.9,460.36,459.74,460.22,6298.0,459.9,460.36,459.74,460.22,6298.0
2021-06-08 12:10:00,460.17,460.29,459.5,460.29,9673.0,460.17,460.29,459.5,460.29,9673.0
2021-06-08 12:20:00,459.97,460.65,459.42,460.65,6372.0,459.97,460.65,459.42,460.65,6372.0
2021-06-08 12:30:00,461.25,461.25,460.76,461.03,20361.0,461.25,461.25,460.76,461.03,20361.0
2021-06-08 12:40:00,461.01,461.46,460.87,461.29,4382.0,461.01,461.46,460.87,461.29,4382.0
2021-06-08 12:50:00,461.38,462.29,461.3,461.83,7225.0,461.38,462.29,461.3,461.83,7225.0
2021-06-08 13:00:00,461.9,461.92,461.34,461.64,3325.0,461.9,461.92,461.34,461.64,3325.0
2021-06-08 13:10:00,461.29,461.29,460.8,460.99,4746.0,461.29,461.29,460.8,460.99,4746.0
2021-06-08 13:20:00,460.84,461.18,460.61,460.64,4412.0,460.84,461.18,460.61,460.64,4412.0
2021-06-08 13:30:00,460.66,461.28,460.53,461.12,8644.0,460.66,461.28,460.53,461.12,8644.0
2021-06-08 13:40:00,460.89,461.4,460.82,461.13,15509.0,460.89,461.4,460.82,461.13,15509.0
2021-06-08 13:50:00,461.14,461.23,460.44,460.53,5904.0,461.14,461.23,460.44,460.53,5904.0
2021-06-08 14:00:00,460.43,461.04,460.4,461.03,2465.0,460.43,461.04,460.4,461.03,2465.0
2021-06-08 14:10:00,461.02,461.19,460.37,460.55,11444.0,461.02,461.19,460.37,460.55,11444.0
2021-06-08 14:20:00,460.89,460.97,460.6,460.93,5739.0,460.89,460.97,460.6,460.93,5739.0
2021-06-08 14:30:00,461.0,461.49,460.75,460.86,10666.0,461.0,461.49,460.75,460.86,10666.0
2021-06-08 14:40:00,460.9,461.52,460.88,461.52,1950.0,460.9,461.52,460.88,461.52,1950.0
2021-06-08 14:50:00,461.36,462.11,461.24,462.1,2623.0,461.36,462.11,461.24,462.1,2623.0
2021-06-08 15:00:00,462.05,462.61,462.05,462.61,5748.0,462.05,462.61,462.05,462.61,5748.0
2021-06-08 15:10:00,462.54,462.98,462.38,462.89,11999.0,462.54,462.98,462.38,462.89,11999.0
2021-06-08 15:20:00,462.87,462.99,462.0,462.04,5863.0,462.87,462.99,462.0,462.04,5863.0
2021-06-08 15:30:00,461.95,462.37,461.89,462.02,7853.0,461.95,462.37,461.89,462.02,7853.0
2021-06-08 15:40:00,461.97,462.58,461.55,461.61,14910.0,461.97,462.58,461.55,461.61,14910.0
2021-06-08 15:50:00,461.91,462.19,460.51,460.7,91280.0,461.91,462.19,460.51,460.7,91280.0
2021-06-09 09:30:00,464.96,465.6,462.45,464.62,51364.0,464.96,465.6,462.45,464.62,51364.0
2021-06-09 09:40:00,464.86,465.06,463.22,463.22,20445.0,464.86,465.06,463.22,463.22,20445.0
2021-06-09 09:50:00,462.59,464.27,462.34,463.87,13103.0,462.59,464.27,462.34,463.87,13103.0
2021-06-09 10:00:00,463.75,464.33,462.38,462.4,15228.0,463.75,464.33,462.38,462.4,15228.0
2021-06-09 10:10:00,462.44,462.44,460.74,461.0,18228.0,462.44,462.44,460.74,461.0,18228.0
2021-06-09 10:20:00,460.92,462.21,460.81,462.2,14881.0,460.92,462.21,460.81,462.2,14881.0
2021-06-09 10:30:00,462.29,462.9,460.92,461.67,13296.0,462.29,462.9,460.92,461.67,13296.0
2021-06-09 10:40:00,461.67,462.59,460.72,461.13,13742.0,461.67,462.59,460.72,461.13,13742.0
2021-06-09 10:50:00,461.3,461.8,461.18,461.67,3428.0,461.3,461.8,461.18,461.67,3428.0
2021-06-09 11:00:00,461.37,463.43,461.31,462.86,14151.0,461.37,463.43,461.31,462.86,14151.0
2021-06-09 11:10:00,462.93,463.2,462.45,463.2,5519.0,462.93,463.2,462.45,463.2,5519.0
2021-06-09 11:20:00,463.1,463.74,463.08,463.4,9390.0,463.1,463.74,463.08,463.4,9390.0
2021-06-09 11:30:00,463.19,463.98,462.92,463.72,8150.0,463.19,463.98,462.92,463.72,8150.0
2021-06-09 11:40:00,463.71,464.08,463.33,463.47,14393.0,463.71,464.08,463.33,463.47,14393.0
2021-06-09 11:50:00,463.61,463.61,462.16,462.34,4836.0,463.61,463.61,462.16,462.34,4836.0
2021-06-09 12:00:00,462.19,463.44,461.84,463.21,7218.0,462.19,463.44,461.84,463.21,7218.0
2021-06-09 12:10:00,463.26,464.89,463.23,464.47,7901.0,463.26,464.89,463.23,464.47,7901.0
2021-06-09 12:20:00,464.67,464.83,464.23,464.6,7516.0,464.67,464.83,464.23,464.6,7516.0
2021-06-09 12:30:00,464.43,464.85,464.37,464.51,11130.0,464.43,464.85,464.37,464.51,11130.0
2021-06-09 12:40:00,464.61,465.57,464.61,465.55,28214.0,464.61,465.57,464.61,465.55,28214.0
2021-06-09 12:50:00,465.71,466.97,465.71,466.29,19179.0,465.71,466.97,465.71,466.29,19179.0
2021-06-09 13:00:00,466.47,467.5,466.35,467.24,7146.0,466.47,467.5,466.35,467.24,7146.0
2021-06-09 13:10:00,467.17,467.18,466.16,466.76,4539.0,467.17,467.18,466.16,466.76,4539.0
2021-06-09 13:20:00,466.97,467.21,466.68,466.68,3363.0,466.97,467.21,466.68,466.68,3363.0
2021-06-09 13:30:00,466.61,467.18,466.32,466.52,5012.0,466.61,467.18,466.32,466.52,5012.0
2021-06-09 13:40:00,466.32,466.43,465.56,466.42,17704.0,466.32,466.43,465.56,466.42,17704.0
2021-06-09 13:50:00,466.38,466.4,465.8,465.97,3004.0,466.38,466.4,465.8,465.97,3004.0
2021-06-09 14:00:00,466.02,466.78,466.0,466.41,6197.0,466.02,466.78,466.0,466.41,6197.0
2021-06-09 14:10:00,466.43,467.08,466.23,466.66,9401.0,466.43,467.08,466.23,466.66,9401.0
2021-06-09 14:20:00,466.88,467.15,466.57,466.89,9119.0,466.88,467.15,466.57,466.89,9119.0
2021-06-09 14:30:00,466.97,467.36,466.44,466.94,11959.0,466.97,467.36,466.44,466.94,11959.0
2021-06-09 14:40:00,467.05,467.51,466.59,466.78,9536.0,467.05,467.51,466.59,466.78,9536.0
2021-06-09 14:50:00,466.76,467.39,466.35,466.89,12623.0,466.76,467.39,466.35,466.89,12623.0
2021-06-09 15:00:00,466.83,467.01,466.14,466.93,9524.0,466.83,467.01,466.14,466.93,9524.0
2021-06-09 15:10:00,466.89,467.61,466.55,466.72,9398.0,466.89,467.61,466.55,466.72,9398.0
2021-06-09 15:20:00,466.72,467.13,466.13,466.14,9680.0,466.72,467.13,466.13,466.14,9680.0
2021-06-09 15:30:00,466.04,466.21,465.33,465.58,16678.0,466.04,466.21,465.33,465.58,16678.0
2021-06-09 15:40:00,465.68,465.68,464.6,465.35,12170.0,465.68,465.68,464.6,465.35,12170.0
2021-06-09 15:50:00,465.1,465.31,464.62,464.83,67056.0,465.1,465.31,464.62,464.83,67056.0
2021-06-10 09:30:00,485.71,485.88,479.01,481.01,180857.0,485.71,485.88,479.01,481.01,180857.0
2021-06-10 09:40:00,481.09,484.03,480.01,483.46,53131.0,481.09,484.03,480.01,483.46,53131.0
2021-06-10 09:50:00,483.68,489.8,482.41,486.5,170755.0,483.68,489.8,482.41,486.5,170755.0
2021-06-10 10:00:00,486.15,489.0,485.23,486.0,107835.0,486.15,489.0,485.23,486.0,107835.0
2021-06-10 10:10:00,485.89,486.46,483.73,484.96,52422.0,485.89,486.46,483.73,484.96,52422.0
2021-06-10 10:20:00,485.35,485.66,482.47,484.38,38163.0,485.35,485.66,482.47,484.38,38163.0
2021-06-10 10:30:00,484.59,485.72,483.04,483.04,26383.0,484.59,485.72,483.04,483.04,26383.0
2021-06-10 10:40:00,483.19,483.58,481.32,482.0,44280.0,483.19,483.58,481.32,482.0,44280.0
2021-06-10 10:50:00,482.0,482.46,480.61,481.73,34947.0,482.0,482.46,480.61,481.73,34947.0
2021-06-10 11:00:00,481.8,483.62,481.17,483.29,29732.0,481.8,483.62,481.17,483.29,29732.0
2021-06-10 11:10:00,483.22,485.91,482.73,485.62,24630.0,483.22,485.91,482.73,485.62,24630.0
2021-06-10 11:20:00,485.92,487.63,485.15,485.21,37325.0,485.92,487.63,485.15,485.21,37325.0
2021-06-10 11:30:00,485.35,487.39,485.35,486.4,39317.0,485.35,487.39,485.35,486.4,39317.0
2021-06-10 11:40:00,486.3,486.32,484.15,485.76,23806.0,486.3,486.32,484.15,485.76,23806.0
2021-06-10 11:50:00,485.54,487.27,485.54,486.78,32514.0,485.54,487.27,485.54,486.78,32514.0
2021-06-10 12:00:00,487.0,487.68,486.54,487.6,23640.0,487.0,487.68,486.54,487.6,23640.0
2021-06-10 12:10:00,487.68,489.16,487.53,489.16,52273.0,487.68,489.16,487.53,489.16,52273.0
2021-06-10 12:20:00,489.0,489.44,486.1,486.43,33415.0,489.0,489.44,486.1,486.43,33415.0
2021-06-10 12:30:00,486.43,487.25,486.16,486.81,35838.0,486.43,487.25,486.16,486.81,35838.0
2021-06-10 12:40:00,486.75,487.42,485.79,486.21,24234.0,486.75,487.42,485.79,486.21,24234.0
2021-06-10 12:50:00,486.21,486.21,485.08,485.78,11726.0,486.21,486.21,485.08,485.78,11726.0
2021-06-10 13:00:00,485.97,486.5,485.3,486.36,25560.0,485.97,486.5,485.3,486.36,25560.0
2021-06-10 13:10:00,486.36,486.4,485.7,485.82,14204.0,486.36,486.4,485.7,485.82,14204.0
2021-06-10 13:20:00,485.99,485.99,485.49,485.73,15870.0,485.99,485.99,485.49,485.73,15870.0
2021-06-10 13:30:00,485.82,485.9,485.01,485.27,16825.0,485.82,485.9,485.01,485.27,16825.0
2021-06-10 13:40:00,485.27,485.45,484.44,485.31,9227.0,485.27,485.45,484.44,485.31,9227.0
2021-06-10 13:50:00,485.23,487.23,485.06,486.9,19962.0,485.23,487.23,485.06,486.9,19962.0
2021-06-10 14:00:00,486.94,487.76,486.37,486.53,34064.0,486.94,487.76,486.37,486.53,34064.0
2021-06-10 14:10:00,486.59,487.05,486.5,486.5,22561.0,486.59,487.05,486.5,486.5,22561.0
2021-06-10 14:20:00,486.44,486.73,485.9,486.45,13712.0,486.44,486.73,485.9,486.45,13712.0
2021-06-10 14:30:00,486.6,486.85,486.19,486.47,7006.0,486.6,486.85,486.19,486.47,7006.0
2021-06-10 14:40:00,486.58,487.37,486.54,487.07,13097.0,486.58,487.37,486.54,487.07,13097.0
2021-06-10 14:50:00,487.19,489.16,487.18,489.07,31697.0,487.19,489.16,487.18,489.07,31697.0
2021-06-10 15:00:00,488.86,489.29,487.63,488.93,22111.0,488.86,489.29,487.63,488.93,22111.0
2021-06-10 15:10:00,488.75,489.54,488.5,489.24,41763.0,488.75,489.54,488.5,489.24,41763.0
2021-06-10 15:20:00,489.27,489.37,488.37,488.64,17300.0,489.27,489.37,488.37,488.64,17300.0
2021-06-10 15:30:00,488.55,488.85,486.9,487.87,53344.0,488.55,488.85,486.9,487.87,53344.0
2021-06-10 15:40:00,487.88,488.32,487.03,488.07,29156.0,487.88,488.32,487.03,488.07,29156.0
2021-06-10 15:50:00,488.2,490.79,488.15,489.14,157603.0,488.2,490.79,488.15,489.14,157603.0
2021-06-11 09:30:00,491.15,492.68,488.0,490.16,101903.0,491.15,492.68,488.0,490.16,101903.0
2021-06-11 09:40:00,490.0,493.05,489.9,492.8,43200.0,490.0,493.05,489.9,492.8,43200.0
2021-06-11 09:50:00,493.0,494.0,491.73,492.94,30607.0,493.0,494.0,491.73,492.94,30607.0
2021-06-11 10:00:00,492.89,493.35,491.33,492.33,17567.0,492.89,493.35,491.33,492.33,17567.0
2021-06-11 10:10:00,492.26,493.78,492.23,493.4,32155.0,492.26,493.78,492.23,493.4,32155.0
2021-06-11 10:20:00,493.45,494.69,492.44,494.1,24665.0,493.45,494.69,492.44,494.1,24665.0
2021-06-11 10:30:00,493.84,494.49,493.4,493.45,18954.0,493.84,494.49,493.4,493.45,18954.0
2021-06-11 10:40:00,493.55,494.2,491.74,491.84,27129.0,493.55,494.2,491.74,491.84,27129.0
2021-06-11 10:50:00,491.96,493.61,491.86,493.52,34151.0,491.96,493.61,491.86,493.52,34151.0
2021-06-11 11:00:00,493.57,493.72,491.92,493.49,18891.0,493.57,493.72,491.92,493.49,18891.0
2021-06-11 11:10:00,493.68,495.05,493.68,495.0,28308.0,493.68,495.05,493.68,495.0,28308.0
2021-06-11 11:20:00,495.08,496.87,495.04,496.51,37997.0,495.08,496.87,495.04,496.51,37997.0
2021-06-11 11:30:00,496.49,496.49,494.23,494.72,27332.0,496.49,496.49,494.23,494.72,27332.0
2021-06-11 11:40:00,494.9,495.27,493.67,495.17,18669.0,494.9,495.27,493.67,495.17,18669.0
2021-06-11 11:50:00,495.11,495.37,493.8,493.85,16504.0,495.11,495.37,493.8,493.85,16504.0
2021-06-11 12:00:00,494.09,494.64,493.82,494.2,13824.0,494.09,494.64,493.82,494.2,13824.0
2021-06-11 12:10:00,494.15,494.58,493.65,494.16,12513.0,494.15,494.58,493.65,494.16,12513.0
2021-06-11 12:20:00,494.05,494.27,493.06,493.26,12855.0,494.05,494.27,493.06,493.26,12855.0
2021-06-11 12:30:00,493.28,493.74,492.67,492.83,8892.0,493.28,493.74,492.67,492.83,8892.0
2021-06-11 12:40:00,492.77,493.23,492.53,493.0,11568.0,492.77,493.23,492.53,493.0,11568.0
2021-06-11 12:50:00,493.22,493.78,493.21,493.67,11978.0,493.22,493.78,493.21,493.67,11978.0
2021-06-11 13:00:00,493.77,493.81,492.58,493.15,14789.0,493.77,493.81,492.58,493.15,14789.0
2021-06-11 13:10:00,493.16,493.26,492.91,493.0,7173.0,493.16,493.26,492.91,493.0,7173.0
2021-06-11 13:20:00,493.01,493.54,492.84,493.5,8337.0,493.01,493.54,492.84,493.5,8337.0
2021-06-11 13:30:00,493.62,494.37,493.03,493.57,21958.0,493.62,494.37,493.03,493.57,21958.0
2021-06-11 13:40:00,493.43,494.3,493.32,493.66,5866.0,493.43,494.3,493.32,493.66,5866.0
2021-06-11 13:50:00,493.48,494.33,493.47,494.32,4766.0,493.48,494.33,493.47,494.32,4766.0
2021-06-11 14:00:00,494.42,494.83,493.91,494.1,11516.0,494.42,494.83,493.91,494.1,11516.0
2021-06-11 14:10:00,494.21,495.76,494.21,495.64,36875.0,494.21,495.76,494.21,495.64,36875.0
2021-06-11 14:20:00,495.73,496.26,494.59,496.26,33422.0,495.73,496.26,494.59,496.26,33422.0
2021-06-11 14:30:00,496.46,496.72,495.56,496.64,14959.0,496.46,496.72,495.56,496.64,14959.0
2021-06-11 14:40:00,496.5,497.25,496.29,497.22,19942.0,496.5,497.25,496.29,497.22,19942.0
2021-06-11 14:50:00,497.25,497.4,496.75,497.24,19238.0,497.25,497.4,496.75,497.24,19238.0
2021-06-11 15:00:00,497.24,497.24,496.22,496.68,16390.0,497.24,497.24,496.22,496.68,16390.0
2021-06-11 15:10:00,496.58,496.97,496.44,496.82,13396.0,496.58,496.97,496.44,496.82,13396.0
2021-06-11 15:20:00,496.78,497.95,496.77,497.65,21308.0,496.78,497.95,496.77,497.65,21308.0
2021-06-11 15:30:00,497.63,498.34,497.18,497.56,35752.0,497.63,498.34,497.18,497.56,35752.0
2021-06-11 15:40:00,497.56,498.62,497.19,498.59,44634.0,497.56,498.62,497.19,498.59,44634.0
2021-06-11 15:50:00,498.62,499.51,497.69,497.92,207531.0,498.62,499.51,497.69,497.92,207531.0
2021-06-14 09:30:00,500.0,502.49,498.22,500.66,76190.0,500.0,502.49,498.22,500.66,76190.0
2021-06-14 09:40:00,500.94,505.76,500.93,505.75,41860.0,500.94,505.76,500.93,505.75,41860.0
2021-06-14 09:50:00,506.0,507.71,505.33,507.24,46316.0,506.0,507.71,505.33,507.24,46316.0
2021-06-14 10:00:00,507.32,507.74,504.19,506.91,43217.0,507.32,507.74,504.19,506.91,43217.0
2021-06-14 10:10:00,507.06,508.82,505.48,505.76,36253.0,507.06,508.82,505.48,505.76,36253.0
2021-06-14 10:20:00,506.0,506.47,504.1,504.71,21156.0,506.0,506.47,504.1,504.71,21156.0
2021-06-14 10:30:00,504.62,504.92,502.27,503.16,26186.0,504.62,504.92,502.27,503.16,26186.0
2021-06-14 10:40:00,503.22,503.62,500.81,502.0,24910.0,503.22,503.62,500.81,502.0,24910.0
2021-06-14 10:50:00,501.89,502.61,500.65,502.61,32404.0,501.89,502.61,500.65,502.61,32404.0
2021-06-14 11:00:00,502.66,503.39,502.4,502.5,14243.0,502.66,503.39,502.4,502.5,14243.0
2021-06-14 11:10:00,502.56,505.4,502.55,505.04,21857.0,502.56,505.4,502.55,505.04,21857.0
2021-06-14 11:20:00,505.3,505.61,504.83,505.29,15255.0,505.3,505.61,504.83,505.29,15255.0
2021-06-14 11:30:00,505.29,505.71,504.34,505.6,18809.0,505.29,505.71,504.34,505.6,18809.0
2021-06-14 11:40:00,505.72,506.57,505.21,506.57,15535.0,505.72,506.57,505.21,506.57,15535.0
2021-06-14 11:50:00,506.4,508.05,506.21,507.88,29188.0,506.4,508.05,506.21,507.88,29188.0
2021-06-14 12:00:00,507.89,509.76,507.62,509.76,38906.0,507.89,509.76,507.62,509.76,38906.0
2021-06-14 12:10:00,509.88,511.12,509.07,509.07,36754.0,509.88,511.12,509.07,509.07,36754.0
2021-06-14 12:20:00,508.95,508.95,507.47,507.47,16030.0,508.95,508.95,507.47,507.47,16030.0
2021-06-14 12:30:00,507.54,507.77,506.77,507.33,13281.0,507.54,507.77,506.77,507.33,13281.0
2021-06-14 12:40:00,507.51,508.56,507.5,507.86,13931.0,507.51,508.56,507.5,507.86,13931.0
2021-06-14 12:50:00,507.51,508.58,507.51,507.74,7173.0,507.51,508.58,507.51,507.74,7173.0
2021-06-14 13:00:00,507.77,508.63,507.76,508.47,11816.0,507.77,508.63,507.76,508.47,11816.0
2021-06-14 13:10:00,508.39,508.45,506.98,507.33,11459.0,508.39,508.45,506.98,507.33,11459.0
2021-06-14 13:20:00,507.23,508.33,507.0,508.33,8061.0,507.23,508.33,507.0,508.33,8061.0
2021-06-14 13:30:00,508.48,508.94,508.23,508.62,9558.0,508.48,508.94,508.23,508.62,9558.0
2021-06-14 13:40:00,508.48,509.11,508.05,508.69,9928.0,508.48,509.11,508.05,508.69,9928.0
2021-06-14 13:50:00,508.54,509.3,508.37,509.22,13968.0,508.54,509.3,508.37,509.22,13968.0
2021-06-14 14:00:00,509.22,509.33,508.53,508.59,11249.0,509.22,509.33,508.53,508.59,11249.0
2021-06-14 14:10:00,508.3,508.59,507.71,508.02,15388.0,508.3,508.59,507.71,508.02,15388.0
2021-06-14 14:20:00,508.16,508.63,507.33,507.62,20577.0,508.16,508.63,507.33,507.62,20577.0
2021-06-14 14:30:00,507.7,508.85,507.46,508.76,18535.0,507.7,508.85,507.46,508.76,18535.0
2021-06-14 14:40:00,508.8,509.96,508.75,509.82,33079.0,508.8,509.96,508.75,509.82,33079.0
2021-06-14 14:50:00,509.81,510.29,509.28,510.2,16449.0,509.81,510.29,509.28,510.2,16449.0
2021-06-14 15:00:00,510.17,510.17,508.35,508.48,14900.0,510.17,510.17,508.35,508.48,14900.0
2021-06-14 15:10:00,508.4,508.49,507.62,508.34,13890.0,508.4,508.49,507.62,508.34,13890.0
2021-06-14 15:20:00,508.25,508.7,507.47,508.49,13557.0,508.25,508.7,507.47,508.49,13557.0
2021-06-14 15:30:00,508.41,508.49,506.74,506.95,18618.0,508.41,508.49,506.74,506.95,18618.0
2021-06-14 15:40:00,506.97,508.65,506.96,508.59,30267.0,506.97,508.65,506.96,508.59,30267.0
2021-06-14 15:50:00,508.59,509.7,508.3,509.24,108912.0,508.59,509.7,508.3,509.24,108912.0
2021-06-15 09:30:00,510.52,510.87,506.5,508.38,81498.0,510.52,510.87,506.5,508.38,81498.0
2021-06-15 09:40:00,508.36,512.42,507.16,512.09,37605.0,508.36,512.42,507.16,512.09,37605.0
2021-06-15 09:50:00,512.39,512.55,509.45,509.99,21292.0,512.39,512.55,509.45,509.99,21292.0
2021-06-15 10:00:00,510.39,510.46,506.6,507.7,15478.0,510.39,510.46,506.6,507.7,15478.0
2021-06-15 10:10:00,507.46,508.47,507.12,508.19,14320.0,507.46,508.47,507.12,508.19,14320.0
2021-06-15 10:20:00,508.0,509.09,506.56,507.1,15255.0,508.0,509.09,506.56,507.1,15255.0
2021-06-15 10:30:00,507.13,509.02,506.99,509.02,17367.0,507.13,509.02,506.99,509.02,17367.0
2021-06-15 10:40:00,509.02,509.02,507.23,508.49,10359.0,509.02,509.02,507.23,508.49,10359.0
2021-06-15 10:50:00,508.39,508.61,507.33,508.09,12627.0,508.39,508.61,507.33,508.09,12627.0
2021-06-15 11:00:00,508.11,509.94,507.92,509.94,11990.0,508.11,509.94,507.92,509.94,11990.0
2021-06-15 11:10:00,509.6,510.26,509.12,509.97,16770.0,509.6,510.26,509.12,509.97,16770.0
2021-06-15 11:20:00,509.35,509.6,506.33,507.37,22948.0,509.35,509.6,506.33,507.37,22948.0
2021-06-15 11:30:00,507.45,507.93,506.52,506.99,19956.0,507.45,507.93,506.52,506.99,19956.0
2021-06-15 11:40:00,506.97,508.45,506.82,507.09,49300.0,506.97,508.45,506.82,507.09,49300.0
2021-06-15 11:50:00,507.48,507.82,506.82,507.35,23763.0,507.48,507.82,506.82,507.35,23763.0
2021-06-15 12:00:00,507.42,507.59,506.59,506.99,30939.0,507.42,507.59,506.59,506.99,30939.0
2021-06-15 12:10:00,507.03,507.16,506.63,506.69,20339.0,507.03,507.16,506.63,506.69,20339.0
2021-06-15 12:20:00,506.84,507.12,506.0,506.98,11295.0,506.84,507.12,506.0,506.98,11295.0
2021-06-15 12:30:00,507.22,507.82,506.47,507.4,20628.0,507.22,507.82,506.47,507.4,20628.0
2021-06-15 12:40:00,507.29,507.62,506.13,506.4,10716.0,507.29,507.62,506.13,506.4,10716.0
2021-06-15 12:50:00,506.22,506.3,505.47,505.94,13956.0,506.22,506.3,505.47,505.94,13956.0
2021-06-15 13:00:00,505.95,506.49,505.46,505.77,8735.0,505.95,506.49,505.46,505.77,8735.0
2021-06-15 13:10:00,505.83,506.05,505.09,505.69,13584.0,505.83,506.05,505.09,505.69,13584.0
2021-06-15 13:20:00,505.84,505.84,505.15,505.56,6644.0,505.84,505.84,505.15,505.56,6644.0
2021-06-15 13:30:00,505.57,506.7,505.57,506.32,7966.0,505.57,506.7,505.57,506.32,7966.0
2021-06-15 13:40:00,506.17,506.54,505.86,506.2,9110.0,506.17,506.54,505.86,506.2,9110.0
2021-06-15 13:50:00,506.18,506.18,504.75,505.27,24859.0,506.18,506.18,504.75,505.27,24859.0
2021-06-15 14:00:00,505.32,506.16,505.32,505.73,14776.0,505.32,506.16,505.32,505.73,14776.0
2021-06-15 14:10:00,505.63,505.87,504.62,504.63,20231.0,505.63,505.87,504.62,504.63,20231.0
2021-06-15 14:20:00,504.67,505.66,504.59,504.94,11069.0,504.67,505.66,504.59,504.94,11069.0
2021-06-15 14:30:00,504.91,505.96,504.78,505.89,6984.0,504.91,505.96,504.78,505.89,6984.0
2021-06-15 14:40:00,505.73,506.31,505.41,506.31,7575.0,505.73,506.31,505.41,506.31,7575.0
2021-06-15 14:50:00,506.46,506.46,505.25,505.69,8976.0,506.46,506.46,505.25,505.69,8976.0
2021-06-15 15:00:00,505.66,506.07,505.0,505.18,20003.0,505.66,506.07,505.0,505.18,20003.0
2021-06-15 15:10:00,505.13,505.39,504.55,505.39,31353.0,505.13,505.39,504.55,505.39,31353.0
2021-06-15 15:20:00,505.26,505.34,504.32,505.2,26876.0,505.26,505.34,504.32,505.2,26876.0
2021-06-15 15:30:00,505.33,505.89,504.12,504.85,41100.0,505.33,505.89,504.12,504.85,41100.0
2021-06-15 15:40:00,504.89,506.0,504.67,506.0,55365.0,504.89,506.0,504.67,506.0,55365.0
2021-06-15 15:50:00,505.94,506.03,505.27,505.44,99914.0,505.94,506.03,505.27,505.44,99914.0
2021-06-16 09:30:00,507.7,517.27,507.7,516.77,73116.0,507.7,517.27,507.7,516.77,73116.0
2021-06-16 09:40:00,516.67,519.3,515.83,517.36,74040.0,516.67,519.3,515.83,517.36,74040.0
2021-06-16 09:50:00,517.2,519.03,515.85,516.79,58567.0,517.2,519.03,515.85,516.79,58567.0
2021-06-16 10:00:00,517.02,520.47,516.81,520.03,55981.0,517.02,520.47,516.81,520.03,55981.0
2021-06-16 10:10:00,520.09,521.5,518.33,518.56,59578.0,520.09,521.5,518.33,518.56,59578.0
2021-06-16 10:20:00,518.55,519.15,516.61,516.97,26931.0,518.55,519.15,516.61,516.97,26931.0
2021-06-16 10:30:00,516.75,517.09,514.89,515.56,40865.0,516.75,517.09,514.89,515.56,40865.0
2021-06-16 10:40:00,515.45,516.59,514.9,516.25,24425.0,515.45,516.59,514.9,516.25,24425.0
2021-06-16 10:50:00,516.24,516.83,515.12,515.5,15488.0,516.24,516.83,515.12,515.5,15488.0
2021-06-16 11:00:00,515.56,516.49,514.03,514.68,19248.0,515.56,516.49,514.03,514.68,19248.0
2021-06-16 11:10:00,514.71,514.92,513.57,514.87,20352.0,514.71,514.92,513.57,514.87,20352.0
2021-06-16 11:20:00,514.82,514.82,513.67,513.88,8812.0,514.82,514.82,513.67,513.88,8812.0
2021-06-16 11:30:00,513.71,514.0,512.34,513.14,13814.0,513.71,514.0,512.34,513.14,13814.0
2021-06-16 11:40:00,512.93,513.65,512.93,513.65,13788.0,512.93,513.65,512.93,513.65,13788.0
2021-06-16 11:50:00,513.59,513.72,512.74,512.92,16441.0,513.59,513.72,512.74,512.92,16441.0
2021-06-16 12:00:00,512.92,513.37,512.67,513.12,11771.0,512.92,513.37,512.67,513.12,11771.0
2021-06-16 12:10:00,513.08,513.09,512.34,512.34,23155.0,513.08,513.09,512.34,512.34,23155.0
2021-06-16 12:20:00,512.55,512.55,510.85,511.71,15307.0,512.55,512.55,510.85,511.71,15307.0
2021-06-16 12:30:00,511.74,512.48,511.73,512.16,10090.0,511.74,512.48,511.73,512.16,10090.0
2021-06-16 12:40:00,512.11,512.27,511.51,512.27,7354.0,512.11,512.27,511.51,512.27,7354.0
2021-06-16 12:50:00,512.65,512.69,512.1,512.39,9138.0,512.65,512.69,512.1,512.39,9138.0
2021-06-16 13:00:00,512.28,512.68,511.99,512.31,6878.0,512.28,512.68,511.99,512.31,6878.0
2021-06-16 13:10:00,512.42,512.83,512.27,512.83,8615.0,512.42,512.83,512.27,512.83,8615.0
2021-06-16 13:20:00,512.75,512.95,511.64,512.11,5227.0,512.75,512.95,511.64,512.11,5227.0
2021-06-16 13:30:00,512.06,512.55,511.79,512.26,5658.0,512.06,512.55,511.79,512.26,5658.0
2021-06-16 13:40:00,511.96,512.18,511.25,511.36,6468.0,511.96,512.18,511.25,511.36,6468.0
2021-06-16 13:50:00,511.5,511.97,510.53,511.03,12718.0,511.5,511.97,510.53,511.03,12718.0
2021-06-16 14:00:00,511.03,511.03,505.56,508.41,45541.0,511.03,511.03,505.56,508.41,45541.0
2021-06-16 14:10:00,507.93,508.04,502.58,503.38,39752.0,507.93,508.04,502.58,503.38,39752.0
2021-06-16 14:20:00,503.81,506.98,503.56,506.75,32950.0,503.81,506.98,503.56,506.75,32950.0
2021-06-16 14:30:00,506.52,507.49,504.14,504.23,20735.0,506.52,507.49,504.14,504.23,20735.0
2021-06-16 14:40:00,504.25,504.74,502.15,503.87,24110.0,504.25,504.74,502.15,503.87,24110.0
2021-06-16 14:50:00,504.13,507.17,504.13,507.06,23912.0,504.13,507.17,504.13,507.06,23912.0
2021-06-16 15:00:00,507.12,510.0,506.81,509.03,31847.0,507.12,510.0,506.81,509.03,31847.0
2021-06-16 15:10:00,509.31,512.38,509.31,512.29,36663.0,509.31,512.38,509.31,512.29,36663.0
2021-06-16 15:20:00,512.44,513.22,511.65,513.05,41504.0,512.44,513.22,511.65,513.05,41504.0
2021-06-16 15:30:00,513.05,513.72,512.66,513.6,66304.0,513.05,513.72,512.66,513.6,66304.0
2021-06-16 15:40:00,513.6,514.3,512.55,512.71,38934.0,513.6,514.3,512.55,512.71,38934.0
2021-06-16 15:50:00,512.71,512.71,510.05,510.08,82227.0,512.71,512.71,510.05,510.08,82227.0
2021-06-17 09:30:00,505.8,516.29,505.8,515.46,60407.0,505.8,516.29,505.8,515.46,60407.0
2021-06-17 09:40:00,515.33,517.77,515.28,517.76,43461.0,515.33,517.77,515.28,517.76,43461.0
2021-06-17 09:50:00,518.0,518.71,517.46,518.51,26011.0,518.0,518.71,517.46,518.51,26011.0
2021-06-17 10:00:00,518.39,520.73,518.0,518.8,44978.0,518.39,520.73,518.0,518.8,44978.0
2021-06-17 10:10:00,518.72,520.49,518.03,520.3,22095.0,518.72,520.49,518.03,520.3,22095.0
2021-06-17 10:20:00,520.33,521.63,520.17,521.11,19008.0,520.33,521.63,520.17,521.11,19008.0
2021-06-17 10:30:00,521.17,523.89,521.17,523.61,34787.0,521.17,523.89,521.17,523.61,34787.0
2021-06-17 10:40:00,523.6,524.84,523.38,523.81,33189.0,523.6,524.84,523.38,523.81,33189.0
2021-06-17 10:50:00,523.8,525.86,523.79,525.82,18763.0,523.8,525.86,523.79,525.82,18763.0
2021-06-17 11:00:00,525.99,527.76,525.8,527.5,33206.0,525.99,527.76,525.8,527.5,33206.0
2021-06-17 11:10:00,527.5,528.27,526.3,526.9,26602.0,527.5,528.27,526.3,526.9,26602.0
2021-06-17 11:20:00,526.88,528.18,526.34,527.7,37495.0,526.88,528.18,526.34,527.7,37495.0
2021-06-17 11:30:00,527.8,529.57,527.37,529.26,23725.0,527.8,529.57,527.37,529.26,23725.0
2021-06-17 11:40:00,529.07,530.26,528.99,530.2,23505.0,529.07,530.26,528.99,530.2,23505.0
2021-06-17 11:50:00,530.41,530.47,526.96,527.32,23170.0,530.41,530.47,526.96,527.32,23170.0
2021-06-17 12:00:00,527.31,527.73,526.08,526.34,17400.0,527.31,527.73,526.08,526.34,17400.0
2021-06-17 12:10:00,526.67,527.65,524.91,524.97,19068.0,526.67,527.65,524.91,524.97,19068.0
2021-06-17 12:20:00,525.05,525.17,524.01,524.27,13843.0,525.05,525.17,524.01,524.27,13843.0
2021-06-17 12:30:00,524.06,526.12,523.35,526.05,17618.0,524.06,526.12,523.35,526.05,17618.0
2021-06-17 12:40:00,526.1,526.52,524.86,524.86,12175.0,526.1,526.52,524.86,524.86,12175.0
2021-06-17 12:50:00,525.11,526.37,524.7,526.19,10930.0,525.11,526.37,524.7,526.19,10930.0
2021-06-17 13:00:00,526.06,528.2,526.06,528.12,19089.0,526.06,528.2,526.06,528.12,19089.0
2021-06-17 13:10:00,528.32,528.34,526.84,527.13,9070.0,528.32,528.34,526.84,527.13,9070.0
2021-06-17 13:20:00,527.29,528.11,527.1,527.2,10110.0,527.29,528.11,527.1,527.2,10110.0
2021-06-17 13:30:00,527.18,527.73,526.65,527.38,10171.0,527.18,527.73,526.65,527.38,10171.0
2021-06-17 13:40:00,527.5,527.98,527.31,527.82,8755.0,527.5,527.98,527.31,527.82,8755.0
2021-06-17 13:50:00,528.0,528.09,526.7,528.0,15407.0,528.0,528.09,526.7,528.0,15407.0
2021-06-17 14:00:00,528.14,528.32,526.33,526.88,9789.0,528.14,528.32,526.33,526.88,9789.0
2021-06-17 14:10:00,527.04,528.87,527.04,528.87,16624.0,527.04,528.87,527.04,528.87,16624.0
2021-06-17 14:20:00,528.94,528.98,527.94,528.33,12056.0,528.94,528.98,527.94,528.33,12056.0
2021-06-17 14:30:00,528.27,528.6,527.25,527.85,12649.0,528.27,528.6,527.25,527.85,12649.0
2021-06-17 14:40:00,528.28,528.73,527.69,527.92,9879.0,528.28,528.73,527.69,527.92,9879.0
2021-06-17 14:50:00,527.93,529.03,527.83,528.65,7168.0,527.93,529.03,527.83,528.65,7168.0
2021-06-17 15:00:00,528.8,529.64,528.4,529.5,15764.0,528.8,529.64,528.4,529.5,15764.0
2021-06-17 15:10:00,529.45,531.0,529.34,530.56,30279.0,529.45,531.0,529.34,530.56,30279.0
2021-06-17 15:20:00,530.67,530.67,529.4,529.94,19150.0,530.67,530.67,529.4,529.94,19150.0
2021-06-17 15:30:00,529.76,530.1,528.2,528.96,24402.0,529.76,530.1,528.2,528.96,24402.0
2021-06-17 15:40:00,528.87,530.41,528.76,529.67,32307.0,528.87,530.41,528.76,529.67,32307.0
2021-06-17 15:50:00,529.67,531.0,529.67,530.02,125625.0,529.67,531.0,529.67,530.02,125625.0
2021-06-18 09:30:00,528.82,533.3,525.28,532.64,158046.0,528.82,533.3,525.28,532.64,158046.0
2021-06-18 09:40:00,532.99,537.72,532.19,536.82,74479.0,532.99,537.72,532.19,536.82,74479.0
2021-06-18 09:50:00,536.79,536.86,530.0,533.22,43464.0,536.79,536.86,530.0,533.22,43464.0
2021-06-18 10:00:00,533.42,535.84,532.88,535.63,33463.0,533.42,535.84,532.88,535.63,33463.0
2021-06-18 10:10:00,535.68,536.33,534.07,535.28,18693.0,535.68,536.33,534.07,535.28,18693.0
2021-06-18 10:20:00,534.19,535.83,533.84,535.0,16627.0,534.19,535.83,533.84,535.0,16627.0
2021-06-18 10:30:00,535.04,537.6,532.88,537.57,20465.0,535.04,537.6,532.88,537.57,20465.0
2021-06-18 10:40:00,537.57,537.57,534.95,535.56,16860.0,537.57,537.57,534.95,535.56,16860.0
2021-06-18 10:50:00,535.41,535.49,533.87,534.87,12315.0,535.41,535.49,533.87,534.87,12315.0
2021-06-18 11:00:00,534.87,535.13,532.7,533.01,10432.0,534.87,535.13,532.7,533.01,10432.0
2021-06-18 11:10:00,532.68,532.75,530.42,531.09,15536.0,532.68,532.75,530.42,531.09,15536.0
2021-06-18 11:20:00,530.87,532.19,530.52,530.6,11939.0,530.87,532.19,530.52,530.6,11939.0
2021-06-18 11:30:00,530.52,532.46,530.22,532.04,11116.0,530.52,532.46,530.22,532.04,11116.0
2021-06-18 11:40:00,531.84,531.84,530.88,531.08,10284.0,531.84,531.84,530.88,531.08,10284.0
2021-06-18 11:50:00,531.2,532.09,530.82,531.96,8356.0,531.2,532.09,530.82,531.96,8356.0
2021-06-18 12:00:00,531.98,533.22,531.75,533.22,10010.0,531.98,533.22,531.75,533.22,10010.0
2021-06-18 12:10:00,533.46,534.13,533.29,534.13,8745.0,533.46,534.13,533.29,534.13,8745.0
2021-06-18 12:20:00,533.8,535.54,533.36,535.44,16755.0,533.8,535.54,533.36,535.44,16755.0
2021-06-18 12:30:00,535.55,535.72,535.15,535.26,9598.0,535.55,535.72,535.15,535.26,9598.0
2021-06-18 12:40:00,535.17,535.66,533.88,534.59,8885.0,535.17,535.66,533.88,534.59,8885.0
2021-06-18 12:50:00,534.94,536.21,534.79,535.99,6562.0,534.94,536.21,534.79,535.99,6562.0
2021-06-18 13:00:00,535.93,536.27,535.71,535.86,10157.0,535.93,536.27,535.71,535.86,10157.0
2021-06-18 13:10:00,535.9,536.5,534.74,535.14,15096.0,535.9,536.5,534.74,535.14,15096.0
2021-06-18 13:20:00,535.02,535.02,533.49,534.16,10025.0,535.02,535.02,533.49,534.16,10025.0
2021-06-18 13:30:00,534.3,534.82,533.78,534.73,10471.0,534.3,534.82,533.78,534.73,10471.0
2021-06-18 13:40:00,534.9,534.91,533.87,533.9,10105.0,534.9,534.91,533.87,533.9,10105.0
2021-06-18 13:50:00,533.8,534.89,533.7,534.15,9022.0,533.8,534.89,533.7,534.15,9022.0
2021-06-18 14:00:00,534.01,534.73,533.86,534.09,5757.0,534.01,534.73,533.86,534.09,5757.0
2021-06-18 14:10:00,534.2,534.21,533.47,534.05,10237.0,534.2,534.21,533.47,534.05,10237.0
2021-06-18 14:20:00,534.01,534.54,533.07,533.56,9778.0,534.01,534.54,533.07,533.56,9778.0
2021-06-18 14:30:00,533.64,534.18,532.38,532.38,6561.0,533.64,534.18,532.38,532.38,6561.0
2021-06-18 14:40:00,532.47,532.61,531.33,531.8,10661.0,532.47,532.61,531.33,531.8,10661.0
2021-06-18 14:50:00,531.77,532.19,530.54,530.7,14555.0,531.77,532.19,530.54,530.7,14555.0
2021-06-18 15:00:00,530.52,531.61,530.27,530.9,10275.0,530.52,531.61,530.27,530.9,10275.0
2021-06-18 15:10:00,530.74,531.76,530.48,531.73,15080.0,530.74,531.76,530.48,531.73,15080.0
2021-06-18 15:20:00,532.03,533.18,531.68,532.96,16261.0,532.03,533.18,531.68,532.96,16261.0
2021-06-18 15:30:00,532.97,533.11,531.83,532.48,24792.0,532.97,533.11,531.83,532.48,24792.0
2021-06-18 15:40:00,532.42,533.82,532.34,533.1,38465.0,532.42,533.82,532.34,533.1,38465.0
2021-06-18 15:50:00,532.73,534.43,532.39,533.73,139751.0,532.73,534.43,532.39,533.73,139751.0
2021-06-21 09:30:00,531.32,532.64,525.02,526.75,55064.0,531.32,532.64,525.02,526.75,55064.0
2021-06-21 09:40:00,527.9,530.95,525.63,530.87,36814.0,527.9,530.95,525.63,530.87,36814.0
2021-06-21 09:50:00,530.87,534.77,529.72,534.18,27297.0,530.87,534.77,529.72,534.18,27297.0
2021-06-21 10:00:00,534.0,534.82,532.45,533.52,14906.0,534.0,534.82,532.45,533.52,14906.0
2021-06-21 10:10:00,533.6,533.6,530.78,530.9,45692.0,533.6,533.6,530.78,530.9,45692.0
2021-06-21 10:20:00,530.7,532.43,529.81,531.74,13768.0,530.7,532.43,529.81,531.74,13768.0
2021-06-21 10:30:00,532.05,534.82,532.05,534.03,14271.0,532.05,534.82,532.05,534.03,14271.0
2021-06-21 10:40:00,534.27,535.72,534.18,535.72,13934.0,534.27,535.72,534.18,535.72,13934.0
2021-06-21 10:50:00,535.39,535.94,534.95,535.41,11395.0,535.39,535.94,534.95,535.41,11395.0
2021-06-21 11:00:00,535.8,537.71,535.8,537.21,11081.0,535.8,537.71,535.8,537.21,11081.0
2021-06-21 11:10:00,537.06,537.06,535.73,536.01,8685.0,537.06,537.06,535.73,536.01,8685.0
2021-06-21 11:20:00,536.07,536.96,535.59,536.69,8556.0,536.07,536.96,535.59,536.69,8556.0
2021-06-21 11:30:00,535.95,536.2,534.72,536.2,11463.0,535.95,536.2,534.72,536.2,11463.0
2021-06-21 11:40:00,536.04,537.42,536.04,536.81,9657.0,536.04,537.42,536.04,536.81,9657.0
2021-06-21 11:50:00,536.72,536.85,535.78,536.01,8165.0,536.72,536.85,535.78,536.01,8165.0
2021-06-21 12:00:00,535.96,536.7,535.8,535.99,7020.0,535.96,536.7,535.8,535.99,7020.0
2021-06-21 12:10:00,535.78,536.17,535.21,535.45,9399.0,535.78,536.17,535.21,535.45,9399.0
2021-06-21 12:20:00,535.37,535.69,534.82,535.47,6346.0,535.37,535.69,534.82,535.47,6346.0
2021-06-21 12:30:00,535.47,536.19,535.03,536.02,6784.0,535.47,536.19,535.03,536.02,6784.0
2021-06-21 12:40:00,535.88,537.02,535.88,536.11,5253.0,535.88,537.02,535.88,536.11,5253.0
2021-06-21 12:50:00,536.11,536.96,536.06,536.23,8524.0,536.11,536.96,536.06,536.23,8524.0
2021-06-21 13:00:00,536.24,536.67,535.15,536.67,5546.0,536.24,536.67,535.15,536.67,5546.0
2021-06-21 13:10:00,536.81,536.81,536.09,536.53,4355.0,536.81,536.81,536.09,536.53,4355.0
2021-06-21 13:20:00,536.28,537.28,535.97,537.15,8693.0,536.28,537.28,535.97,537.15,8693.0
2021-06-21 13:30:00,537.27,537.81,537.1,537.47,8956.0,537.27,537.81,537.1,537.47,8956.0
2021-06-21 13:40:00,537.68,538.0,535.84,536.42,6885.0,537.68,538.0,535.84,536.42,6885.0
2021-06-21 13:50:00,536.49,536.97,536.31,536.59,4743.0,536.49,536.97,536.31,536.59,4743.0
2021-06-21 14:00:00,536.83,537.28,536.25,537.13,5586.0,536.83,537.28,536.25,537.13,5586.0
2021-06-21 14:10:00,536.97,537.38,536.75,536.93,9092.0,536.97,537.38,536.75,536.93,9092.0
2021-06-21 14:20:00,536.63,537.16,536.35,537.16,8687.0,536.63,537.16,536.35,537.16,8687.0
2021-06-21 14:30:00,536.91,537.24,535.33,535.33,24230.0,536.91,537.24,535.33,535.33,24230.0
2021-06-21 14:40:00,535.34,536.68,535.33,536.51,8030.0,535.34,536.68,535.33,536.51,8030.0
2021-06-21 14:50:00,536.49,537.48,536.31,536.89,9522.0,536.49,537.48,536.31,536.89,9522.0
2021-06-21 15:00:00,537.02,537.59,536.75,536.82,14246.0,537.02,537.59,536.75,536.82,14246.0
2021-06-21 15:10:00,536.68,536.76,535.78,536.22,8371.0,536.68,536.76,535.78,536.22,8371.0
2021-06-21 15:20:00,535.93,536.06,535.01,535.18,17192.0,535.93,536.06,535.01,535.18,17192.0
2021-06-21 15:30:00,535.3,536.16,535.18,535.67,27351.0,535.3,536.16,535.18,535.67,27351.0
2021-06-21 15:40:00,535.66,535.77,534.66,535.17,34508.0,535.66,535.77,534.66,535.17,34508.0
2021-06-21 15:50:00,535.36,535.36,534.02,534.48,55707.0,535.36,535.36,534.02,534.48,55707.0
2021-06-22 09:30:00,536.0,540.49,535.0,539.76,47619.0,536.0,540.49,535.0,539.76,47619.0
2021-06-22 09:40:00,539.99,540.85,537.75,539.59,42178.0,539.99,540.85,537.75,539.59,42178.0
2021-06-22 09:50:00,540.02,541.53,538.42,539.25,16195.0,540.02,541.53,538.42,539.25,16195.0
2021-06-22 10:00:00,538.71,541.05,538.07,539.79,24164.0,538.71,541.05,538.07,539.79,24164.0
2021-06-22 10:10:00,539.86,542.8,539.8,542.38,31978.0,539.86,542.8,539.8,542.38,31978.0
2021-06-22 10:20:00,542.88,543.75,542.41,543.19,18413.0,542.88,543.75,542.41,543.19,18413.0
2021-06-22 10:30:00,543.2,543.62,542.33,542.94,14434.0,543.2,543.62,542.33,542.94,14434.0
2021-06-22 10:40:00,542.94,542.95,541.4,542.5,17378.0,542.94,542.95,541.4,542.5,17378.0
2021-06-22 10:50:00,542.38,544.02,542.23,543.71,14352.0,542.38,544.02,542.23,543.71,14352.0
2021-06-22 11:00:00,543.77,544.09,542.66,543.55,14517.0,543.77,544.09,542.66,543.55,14517.0
2021-06-22 11:10:00,543.76,544.66,543.62,543.91,12046.0,543.76,544.66,543.62,543.91,12046.0
2021-06-22 11:20:00,543.77,545.44,543.77,545.35,17829.0,543.77,545.44,543.77,545.35,17829.0
2021-06-22 11:30:00,545.21,545.28,544.13,544.13,10149.0,545.21,545.28,544.13,544.13,10149.0
2021-06-22 11:40:00,544.05,544.32,543.77,544.32,9598.0,544.05,544.32,543.77,544.32,9598.0
2021-06-22 11:50:00,544.29,544.29,543.08,543.59,10482.0,544.29,544.29,543.08,543.59,10482.0
2021-06-22 12:00:00,543.74,544.76,543.62,544.65,14619.0,543.74,544.76,543.62,544.65,14619.0
2021-06-22 12:10:00,544.71,545.18,544.49,544.79,7580.0,544.71,545.18,544.49,544.79,7580.0
2021-06-22 12:20:00,544.79,545.53,544.7,545.39,20120.0,544.79,545.53,544.7,545.39,20120.0
2021-06-22 12:30:00,545.28,545.36,544.82,544.82,9145.0,545.28,545.36,544.82,544.82,9145.0
2021-06-22 12:40:00,544.64,544.77,543.89,544.21,7413.0,544.64,544.77,543.89,544.21,7413.0
2021-06-22 12:50:00,544.08,544.83,543.78,543.89,9031.0,544.08,544.83,543.78,543.89,9031.0
2021-06-22 13:00:00,543.69,543.98,543.25,543.67,5783.0,543.69,543.98,543.25,543.67,5783.0
2021-06-22 13:10:00,543.69,543.9,542.63,542.63,4621.0,543.69,543.9,542.63,542.63,4621.0
2021-06-22 13:20:00,542.71,543.13,542.32,542.42,7259.0,542.71,543.13,542.32,542.42,7259.0
2021-06-22 13:30:00,542.56,543.37,542.15,543.33,11543.0,542.56,543.37,542.15,543.33,11543.0
2021-06-22 13:40:00,543.12,543.21,542.57,542.9,7956.0,543.12,543.21,542.57,542.9,7956.0
2021-06-22 13:50:00,543.01,543.64,542.85,543.07,4830.0,543.01,543.64,542.85,543.07,4830.0
2021-06-22 14:00:00,543.0,543.74,542.78,543.61,9068.0,543.0,543.74,542.78,543.61,9068.0
2021-06-22 14:10:00,543.71,543.79,542.87,543.23,10319.0,543.71,543.79,542.87,543.23,10319.0
2021-06-22 14:20:00,543.12,543.38,542.74,543.38,12299.0,543.12,543.38,542.74,543.38,12299.0
2021-06-22 14:30:00,543.38,543.82,542.78,543.77,10542.0,543.38,543.82,542.78,543.77,10542.0
2021-06-22 14:40:00,543.67,544.48,543.58,544.13,13042.0,543.67,544.48,543.58,544.13,13042.0
2021-06-22 14:50:00,544.26,545.17,543.96,545.13,13911.0,544.26,545.17,543.96,545.13,13911.0
2021-06-22 15:00:00,545.15,545.76,544.8,545.67,18450.0,545.15,545.76,544.8,545.67,18450.0
2021-06-22 15:10:00,545.82,547.0,545.74,545.85,15173.0,545.82,547.0,545.74,545.85,15173.0
2021-06-22 15:20:00,545.78,546.3,545.68,546.02,14440.0,545.78,546.3,545.68,546.02,14440.0
2021-06-22 15:30:00,546.06,546.35,545.85,545.99,17876.0,546.06,546.35,545.85,545.99,17876.0
2021-06-22 15:40:00,546.19,546.61,545.67,545.93,30852.0,546.19,546.61,545.67,545.93,30852.0
2021-06-22 15:50:00,545.8,546.84,545.59,545.9,90901.0,545.8,546.84,545.59,545.9,90901.0
2021-06-23 09:30:00,545.0,548.5,544.14,547.98,47043.0,545.0,548.5,544.14,547.98,47043.0
2021-06-23 09:40:00,547.67,548.02,545.75,546.79,10139.0,547.67,548.02,545.75,546.79,10139.0
2021-06-23 09:50:00,546.6,548.27,546.03,548.27,24749.0,546.6,548.27,546.03,548.27,24749.0
2021-06-23 10:00:00,548.14,548.56,546.29,546.58,5806.0,548.14,548.56,546.29,546.58,5806.0
2021-06-23 10:10:00,546.04,546.4,545.7,546.04,17443.0,546.04,546.4,545.7,546.04,17443.0
2021-06-23 10:20:00,546.32,546.41,545.13,545.94,19469.0,546.32,546.41,545.13,545.94,19469.0
2021-06-23 10:30:00,545.37,546.12,545.0,546.04,10771.0,545.37,546.12,545.0,546.04,10771.0
2021-06-23 10:40:00,546.1,546.34,545.12,545.32,10042.0,546.1,546.34,545.12,545.32,10042.0
2021-06-23 10:50:00,545.43,546.0,544.63,544.77,21716.0,545.43,546.0,544.63,544.77,21716.0
2021-06-23 11:00:00,545.13,545.2,542.73,543.72,21607.0,545.13,545.2,542.73,543.72,21607.0
2021-06-23 11:10:00,543.85,545.55,543.85,545.2,10166.0,543.85,545.55,543.85,545.2,10166.0
2021-06-23 11:20:00,545.2,546.21,544.7,546.21,5360.0,545.2,546.21,544.7,546.21,5360.0
2021-06-23 11:30:00,545.54,547.33,545.16,547.33,6069.0,545.54,547.33,545.16,547.33,6069.0
2021-06-23 11:40:00,547.27,547.48,546.7,546.82,3543.0,547.27,547.48,546.7,546.82,3543.0
2021-06-23 11:50:00,546.95,547.3,546.61,547.05,2665.0,546.95,547.3,546.61,547.05,2665.0
2021-06-23 12:00:00,546.86,547.98,546.45,547.66,6054.0,546.86,547.98,546.45,547.66,6054.0
2021-06-23 12:10:00,547.49,547.91,546.88,547.91,5328.0,547.49,547.91,546.88,547.91,5328.0
2021-06-23 12:20:00,548.0,548.13,547.68,548.07,4581.0,548.0,548.13,547.68,548.07,4581.0
2021-06-23 12:30:00,547.86,547.9,545.4,545.63,5236.0,547.86,547.9,545.4,545.63,5236.0
2021-06-23 12:40:00,545.62,547.99,545.62,547.99,3659.0,545.62,547.99,545.62,547.99,3659.0
2021-06-23 12:50:00,548.14,548.18,547.66,547.68,4904.0,548.14,548.18,547.66,547.68,4904.0
2021-06-23 13:00:00,547.63,547.91,547.16,547.82,9966.0,547.63,547.91,547.16,547.82,9966.0
2021-06-23 13:10:00,548.07,548.3,547.66,548.11,4583.0,548.07,548.3,547.66,548.11,4583.0
2021-06-23 13:20:00,548.0,548.88,548.0,548.66,8268.0,548.0,548.88,548.0,548.66,8268.0
2021-06-23 13:30:00,548.47,548.98,548.47,548.48,8290.0,548.47,548.98,548.47,548.48,8290.0
2021-06-23 13:40:00,548.37,548.64,548.11,548.11,4458.0,548.37,548.64,548.11,548.11,4458.0
2021-06-23 13:50:00,548.3,548.7,547.97,548.54,4201.0,548.3,548.7,547.97,548.54,4201.0
2021-06-23 14:00:00,548.58,548.66,548.19,548.36,6987.0,548.58,548.66,548.19,548.36,6987.0
2021-06-23 14:10:00,548.32,548.68,547.68,548.08,7644.0,548.32,548.68,547.68,548.08,7644.0
2021-06-23 14:20:00,548.17,548.66,547.95,548.52,6170.0,548.17,548.66,547.95,548.52,6170.0
2021-06-23 14:30:00,548.61,549.38,548.39,549.38,14469.0,548.61,549.38,548.39,549.38,14469.0
2021-06-23 14:40:00,549.31,549.73,549.13,549.65,8780.0,549.31,549.73,549.13,549.65,8780.0
2021-06-23 14:50:00,549.65,549.85,549.48,549.8,9516.0,549.65,549.85,549.48,549.8,9516.0
2021-06-23 15:00:00,549.88,550.45,549.83,550.04,17594.0,549.88,550.45,549.83,550.04,17594.0
2021-06-23 15:10:00,550.17,550.35,549.72,550.15,8620.0,550.17,550.35,549.72,550.15,8620.0
2021-06-23 15:20:00,550.25,550.55,549.97,550.42,11506.0,550.25,550.55,549.97,550.42,11506.0
2021-06-23 15:30:00,550.55,550.81,550.27,550.48,16460.0,550.55,550.81,550.27,550.48,16460.0
2021-06-23 15:40:00,550.48,551.0,550.14,550.14,21159.0,550.48,551.0,550.14,550.14,21159.0
2021-06-23 15:50:00,550.12,550.5,549.77,550.3,39732.0,550.12,550.5,549.77,550.3,39732.0
2021-06-24 09:30:00,552.0,556.0,552.0,554.87,48500.0,552.0,556.0,552.0,554.87,48500.0
2021-06-24 09:40:00,555.37,556.66,553.62,554.11,18892.0,555.37,556.66,553.62,554.11,18892.0
2021-06-24 09:50:00,554.16,555.73,553.49,555.55,23594.0,554.16,555.73,553.49,555.55,23594.0
2021-06-24 10:00:00,556.0,557.42,555.55,557.42,12423.0,556.0,557.42,555.55,557.42,12423.0
2021-06-24 10:10:00,557.36,558.26,556.09,556.09,9545.0,557.36,558.26,556.09,556.09,9545.0
2021-06-24 10:20:00,555.98,557.26,555.98,557.25,3216.0,555.98,557.26,555.98,557.25,3216.0
2021-06-24 10:30:00,557.28,558.5,557.05,558.18,10030.0,557.28,558.5,557.05,558.18,10030.0
2021-06-24 10:40:00,558.05,558.05,556.91,556.99,10364.0,558.05,558.05,556.91,556.99,10364.0
2021-06-24 10:50:00,556.78,558.12,556.78,557.29,9508.0,556.78,558.12,556.78,557.29,9508.0
2021-06-24 11:00:00,557.05,557.75,556.77,557.11,10470.0,557.05,557.75,556.77,557.11,10470.0
2021-06-24 11:10:00,556.87,556.88,556.02,556.3,17746.0,556.87,556.88,556.02,556.3,17746.0
2021-06-24 11:20:00,556.19,556.48,554.71,556.37,25040.0,556.19,556.48,554.71,556.37,25040.0
2021-06-24 11:30:00,556.48,557.99,556.13,557.13,21919.0,556.48,557.99,556.13,557.13,21919.0
2021-06-24 11:40:00,556.74,558.0,556.38,556.6,9291.0,556.74,558.0,556.38,556.6,9291.0
2021-06-24 11:50:00,556.6,557.04,556.26,557.04,8776.0,556.6,557.04,556.26,557.04,8776.0
2021-06-24 12:00:00,557.13,557.95,556.93,557.69,6878.0,557.13,557.95,556.93,557.69,6878.0
2021-06-24 12:10:00,557.73,558.75,557.67,558.04,7584.0,557.73,558.75,557.67,558.04,7584.0
2021-06-24 12:20:00,557.95,558.16,557.5,557.85,7379.0,557.95,558.16,557.5,557.85,7379.0
2021-06-24 12:30:00,557.71,558.02,557.22,557.83,6866.0,557.71,558.02,557.22,557.83,6866.0
2021-06-24 12:40:00,557.94,557.94,556.03,556.03,8971.0,557.94,557.94,556.03,556.03,8971.0
2021-06-24 12:50:00,555.8,555.97,554.11,554.4,19537.0,555.8,555.97,554.11,554.4,19537.0
2021-06-24 13:00:00,554.32,554.96,553.53,553.53,9165.0,554.32,554.96,553.53,553.53,9165.0
2021-06-24 13:10:00,553.3,554.73,553.3,553.68,10909.0,553.3,554.73,553.3,553.68,10909.0
2021-06-24 13:20:00,553.66,555.2,553.38,554.87,8339.0,553.66,555.2,553.38,554.87,8339.0
2021-06-24 13:30:00,554.82,554.82,553.59,553.6,21301.0,554.82,554.82,553.59,553.6,21301.0
2021-06-24 13:40:00,553.44,553.74,551.35,551.35,8195.0,553.44,553.74,551.35,551.35,8195.0
2021-06-24 13:50:00,551.59,551.96,550.81,551.72,6829.0,551.59,551.96,550.81,551.72,6829.0
2021-06-24 14:00:00,551.59,552.92,551.56,552.56,15179.0,551.59,552.92,551.56,552.56,15179.0
2021-06-24 14:10:00,552.59,553.46,552.44,553.08,8031.0,552.59,553.46,552.44,553.08,8031.0
2021-06-24 14:20:00,552.94,553.66,552.91,553.17,15255.0,552.94,553.66,552.91,553.17,15255.0
2021-06-24 14:30:00,552.93,553.2,552.49,552.86,3975.0,552.93,553.2,552.49,552.86,3975.0
2021-06-24 14:40:00,553.01,553.25,552.45,552.47,30687.0,553.01,553.25,552.45,552.47,30687.0
2021-06-24 14:50:00,552.59,553.59,552.5,553.57,21565.0,552.59,553.59,552.5,553.57,21565.0
2021-06-24 15:00:00,553.54,553.67,553.02,553.6,5087.0,553.54,553.67,553.02,553.6,5087.0
2021-06-24 15:10:00,553.67,553.93,552.99,553.27,6715.0,553.67,553.93,552.99,553.27,6715.0
2021-06-24 15:20:00,552.95,553.49,552.61,552.81,8800.0,552.95,553.49,552.61,552.81,8800.0
2021-06-24 15:30:00,552.81,552.81,552.0,552.38,7974.0,552.81,552.81,552.0,552.38,7974.0
2021-06-24 15:40:00,552.28,552.6,552.0,552.0,12860.0,552.28,552.6,552.0,552.0,12860.0
2021-06-24 15:50:00,552.03,552.76,551.93,552.07,37306.0,552.03,552.76,551.93,552.07,37306.0
2021-06-25 09:30:00,555.26,555.26,549.11,550.01,60523.0,555.26,555.26,549.11,550.01,60523.0
2021-06-25 09:40:00,550.0,551.71,549.17,549.31,41231.0,550.0,551.71,549.17,549.31,41231.0
2021-06-25 09:50:00,549.19,549.43,545.03,546.16,30350.0,549.19,549.43,545.03,546.16,30350.0
2021-06-25 10:00:00,546.11,546.11,543.24,544.23,27754.0,546.11,546.11,543.24,544.23,27754.0
2021-06-25 10:10:00,544.45,544.74,541.99,544.74,17181.0,544.45,544.74,541.99,544.74,17181.0
2021-06-25 10:20:00,544.57,546.8,544.01,546.8,13040.0,544.57,546.8,544.01,546.8,13040.0
2021-06-25 10:30:00,546.85,547.67,546.03,546.03,17937.0,546.85,547.67,546.03,546.03,17937.0
2021-06-25 10:40:00,545.97,546.72,545.02,545.33,13886.0,545.97,546.72,545.02,545.33,13886.0
2021-06-25 10:50:00,545.18,545.51,543.59,544.0,17390.0,545.18,545.51,543.59,544.0,17390.0
2021-06-25 11:00:00,543.74,545.53,543.63,545.53,16559.0,543.74,545.53,543.63,545.53,16559.0
2021-06-25 11:10:00,545.48,547.08,545.48,546.25,9020.0,545.48,547.08,545.48,546.25,9020.0
2021-06-25 11:20:00,546.43,547.63,546.43,546.81,6738.0,546.43,547.63,546.43,546.81,6738.0
2021-06-25 11:30:00,546.98,547.07,546.28,547.07,10203.0,546.98,547.07,546.28,547.07,10203.0
2021-06-25 11:40:00,546.73,547.02,545.62,545.7,4928.0,546.73,547.02,545.62,545.7,4928.0
2021-06-25 11:50:00,545.9,546.94,545.9,546.71,4208.0,545.9,546.94,545.9,546.71,4208.0
2021-06-25 12:00:00,546.48,546.62,546.21,546.24,4070.0,546.48,546.62,546.21,546.24,4070.0
2021-06-25 12:10:00,546.21,546.48,545.54,545.64,8379.0,546.21,546.48,545.54,545.64,8379.0
2021-06-25 12:20:00,545.8,545.96,544.65,544.88,7801.0,545.8,545.96,544.65,544.88,7801.0
2021-06-25 12:30:00,545.13,545.85,545.0,545.43,5509.0,545.13,545.85,545.0,545.43,5509.0
2021-06-25 12:40:00,545.39,545.58,544.89,544.97,4671.0,545.39,545.58,544.89,544.97,4671.0
2021-06-25 12:50:00,544.73,545.91,544.72,545.79,6623.0,544.73,545.91,544.72,545.79,6623.0
2021-06-25 13:00:00,545.82,545.89,545.14,545.14,5638.0,545.82,545.89,545.14,545.14,5638.0
2021-06-25 13:10:00,545.11,546.14,544.74,546.09,3350.0,545.11,546.14,544.74,546.09,3350.0
2021-06-25 13:20:00,546.2,546.34,545.42,545.96,6430.0,546.2,546.34,545.42,545.96,6430.0
2021-06-25 13:30:00,545.96,546.04,545.27,545.42,3342.0,545.96,546.04,545.27,545.42,3342.0
2021-06-25 13:40:00,545.23,545.71,545.14,545.61,4956.0,545.23,545.71,545.14,545.61,4956.0
2021-06-25 13:50:00,545.6,546.1,545.59,545.74,3197.0,545.6,546.1,545.59,545.74,3197.0
2021-06-25 14:00:00,545.73,546.38,545.1,545.97,8350.0,545.73,546.38,545.1,545.97,8350.0
2021-06-25 14:10:00,545.99,546.24,545.62,546.01,4283.0,545.99,546.24,545.62,546.01,4283.0
2021-06-25 14:20:00,546.32,546.47,545.15,545.15,4850.0,546.32,546.47,545.15,545.15,4850.0
2021-06-25 14:30:00,545.42,545.46,544.75,545.46,11858.0,545.42,545.46,544.75,545.46,11858.0
2021-06-25 14:40:00,545.37,545.4,544.7,544.98,12977.0,545.37,545.4,544.7,544.98,12977.0
2021-06-25 14:50:00,545.19,546.66,545.16,546.66,10597.0,545.19,546.66,545.16,546.66,10597.0
2021-06-25 15:00:00,546.44,547.15,546.44,546.44,8215.0,546.44,547.15,546.44,546.44,8215.0
2021-06-25 15:10:00,546.37,546.86,546.27,546.73,10795.0,546.37,546.86,546.27,546.73,10795.0
2021-06-25 15:20:00,546.81,547.63,546.24,547.42,10583.0,546.81,547.63,546.24,547.42,10583.0
2021-06-25 15:30:00,547.48,547.65,547.06,547.29,14400.0,547.48,547.65,547.06,547.29,14400.0
2021-06-25 15:40:00,547.29,547.63,546.58,546.94,12864.0,547.29,547.63,546.58,546.94,12864.0
2021-06-25 15:50:00,546.86,547.76,544.55,544.99,148406.0,546.86,547.76,544.55,544.99,148406.0
2021-06-28 09:30:00,548.0,552.38,546.81,551.74,51317.0,548.0,552.38,546.81,551.74,51317.0
2021-06-28 09:40:00,552.37,552.37,550.32,550.99,15529.0,552.37,552.37,550.32,550.99,15529.0
2021-06-28 09:50:00,551.24,551.35,547.09,547.77,13962.0,551.24,551.35,547.09,547.77,13962.0
2021-06-28 10:00:00,547.28,550.04,546.75,549.58,16988.0,547.28,550.04,546.75,549.58,16988.0
2021-06-28 10:10:00,549.59,551.0,549.26,549.35,10350.0,549.59,551.0,549.26,549.35,10350.0
2021-06-28 10:20:00,549.88,550.08,548.75,548.88,2112.0,549.88,550.08,548.75,548.88,2112.0
2021-06-28 10:30:00,548.89,549.66,548.02,549.66,9650.0,548.89,549.66,548.02,549.66,9650.0
2021-06-28 10:40:00,549.71,549.85,548.58,548.58,10878.0,549.71,549.85,548.58,548.58,10878.0
2021-06-28 10:50:00,548.46,548.84,547.19,547.73,6830.0,548.46,548.84,547.19,547.73,6830.0
2021-06-28 11:00:00,547.93,548.78,547.14,548.49,8187.0,547.93,548.78,547.14,548.49,8187.0
2021-06-28 11:10:00,548.53,550.07,548.12,550.07,5579.0,548.53,550.07,548.12,550.07,5579.0
2021-06-28 11:20:00,549.93,551.1,549.81,550.87,8228.0,549.93,551.1,549.81,550.87,8228.0
2021-06-28 11:30:00,551.0,551.0,549.94,550.52,12240.0,551.0,551.0,549.94,550.52,12240.0
2021-06-28 11:40:00,550.36,551.35,550.17,551.23,3607.0,550.36,551.35,550.17,551.23,3607.0
2021-06-28 11:50:00,551.16,551.59,550.5,550.52,5633.0,551.16,551.59,550.5,550.52,5633.0
2021-06-28 12:00:00,550.47,550.81,549.91,550.46,4190.0,550.47,550.81,549.91,550.46,4190.0
2021-06-28 12:10:00,550.28,550.6,549.8,550.6,2662.0,550.28,550.6,549.8,550.6,2662.0
2021-06-28 12:20:00,550.77,551.73,550.47,551.22,4006.0,550.77,551.73,550.47,551.22,4006.0
2021-06-28 12:30:00,551.22,552.18,551.19,551.57,5656.0,551.22,552.18,551.19,551.57,5656.0
2021-06-28 12:40:00,551.39,551.67,550.53,551.18,15694.0,551.39,551.67,550.53,551.18,15694.0
2021-06-28 12:50:00,551.11,551.6,551.06,551.51,34850.0,551.11,551.6,551.06,551.51,34850.0
2021-06-28 13:00:00,551.43,551.75,550.7,550.83,8899.0,551.43,551.75,550.7,550.83,8899.0
2021-06-28 13:10:00,550.74,550.89,550.16,550.16,4780.0,550.74,550.89,550.16,550.16,4780.0
2021-06-28 13:20:00,550.33,550.78,549.62,549.67,2024.0,550.33,550.78,549.62,549.67,2024.0
2021-06-28 13:30:00,549.63,550.2,549.52,550.08,2310.0,549.63,550.2,549.52,550.08,2310.0
2021-06-28 13:40:00,549.92,550.56,549.67,549.67,1735.0,549.92,550.56,549.67,549.67,1735.0
2021-06-28 13:50:00,549.46,549.46,548.63,548.82,4309.0,549.46,549.46,548.63,548.82,4309.0
2021-06-28 14:00:00,548.9,549.48,548.53,549.12,2602.0,548.9,549.48,548.53,549.12,2602.0
2021-06-28 14:10:00,549.22,550.0,549.18,549.58,3748.0,549.22,550.0,549.18,549.58,3748.0
2021-06-28 14:20:00,549.56,549.64,549.18,549.3,3202.0,549.56,549.64,549.18,549.3,3202.0
2021-06-28 14:30:00,549.38,550.31,549.33,550.31,3086.0,549.38,550.31,549.33,550.31,3086.0
2021-06-28 14:40:00,550.39,550.87,550.23,550.32,3456.0,550.39,550.87,550.23,550.32,3456.0
2021-06-28 14:50:00,550.53,550.96,550.26,550.65,5038.0,550.53,550.96,550.26,550.65,5038.0
2021-06-28 15:00:00,550.64,550.69,550.0,550.2,5119.0,550.64,550.69,550.0,550.2,5119.0
2021-06-28 15:10:00,550.2,550.49,549.58,550.49,5044.0,550.2,550.49,549.58,550.49,5044.0
2021-06-28 15:20:00,550.25,550.64,549.97,550.33,7274.0,550.25,550.64,549.97,550.33,7274.0
2021-06-28 15:30:00,550.37,551.51,550.32,551.51,9287.0,550.37,551.51,550.32,551.51,9287.0
2021-06-28 15:40:00,551.49,551.5,550.6,550.82,12684.0,551.49,551.5,550.6,550.82,12684.0
2021-06-28 15:50:00,551.18,552.71,551.12,552.56,56564.0,551.18,552.71,551.12,552.56,56564.0
2021-06-29 09:30:00,555.24,556.81,552.53,555.7,55941.0,555.24,556.81,552.53,555.7,55941.0
2021-06-29 09:40:00,555.67,560.0,555.67,558.89,24456.0,555.67,560.0,555.67,558.89,24456.0
2021-06-29 09:50:00,558.87,560.0,558.02,558.8,6174.0,558.87,560.0,558.02,558.8,6174.0
2021-06-29 10:00:00,559.15,560.0,557.41,557.57,11690.0,559.15,560.0,557.41,557.57,11690.0
2021-06-29 10:10:00,557.59,558.33,555.4,556.01,23675.0,557.59,558.33,555.4,556.01,23675.0
2021-06-29 10:20:00,556.0,556.22,554.88,556.03,9035.0,556.0,556.22,554.88,556.03,9035.0
2021-06-29 10:30:00,555.98,557.82,555.67,557.6,10179.0,555.98,557.82,555.67,557.6,10179.0
2021-06-29 10:40:00,557.84,558.72,557.67,558.19,8069.0,557.84,558.72,557.67,558.19,8069.0
2021-06-29 10:50:00,558.55,558.89,556.28,556.45,12169.0,558.55,558.89,556.28,556.45,12169.0
2021-06-29 11:00:00,556.59,556.87,554.87,555.04,7071.0,556.59,556.87,554.87,555.04,7071.0
2021-06-29 11:10:00,554.82,555.4,554.49,554.97,6939.0,554.82,555.4,554.49,554.97,6939.0
2021-06-29 11:20:00,554.97,555.04,554.16,554.69,5889.0,554.97,555.04,554.16,554.69,5889.0
2021-06-29 11:30:00,554.57,555.53,554.26,555.2,5969.0,554.57,555.53,554.26,555.2,5969.0
2021-06-29 11:40:00,555.41,555.52,554.89,555.34,5752.0,555.41,555.52,554.89,555.34,5752.0
2021-06-29 11:50:00,555.03,555.42,553.69,555.27,10799.0,555.03,555.42,553.69,555.27,10799.0
2021-06-29 12:00:00,555.34,555.64,554.76,555.31,13756.0,555.34,555.64,554.76,555.31,13756.0
2021-06-29 12:10:00,555.18,557.41,555.14,557.39,25740.0,555.18,557.41,555.14,557.39,25740.0
2021-06-29 12:20:00,557.26,558.7,557.18,558.34,7878.0,557.26,558.7,557.18,558.34,7878.0
2021-06-29 12:30:00,558.34,558.53,558.03,558.15,10131.0,558.34,558.53,558.03,558.15,10131.0
2021-06-29 12:40:00,558.17,558.97,558.0,558.66,7616.0,558.17,558.97,558.0,558.66,7616.0
2021-06-29 12:50:00,558.7,559.77,558.69,559.6,12073.0,558.7,559.77,558.69,559.6,12073.0
2021-06-29 13:00:00,559.57,560.95,559.57,560.83,17496.0,559.57,560.95,559.57,560.83,17496.0
2021-06-29 13:10:00,560.73,561.83,560.58,561.69,20196.0,560.73,561.83,560.58,561.69,20196.0
2021-06-29 13:20:00,561.84,561.89,560.0,560.04,6923.0,561.84,561.89,560.0,560.04,6923.0
2021-06-29 13:30:00,560.04,560.49,559.37,559.99,6587.0,560.04,560.49,559.37,559.99,6587.0
2021-06-29 13:40:00,559.81,560.71,559.81,560.71,4218.0,559.81,560.71,559.81,560.71,4218.0
2021-06-29 13:50:00,560.59,560.79,559.76,560.59,2191.0,560.59,560.79,559.76,560.59,2191.0
2021-06-29 14:00:00,560.64,560.71,560.08,560.08,3689.0,560.64,560.71,560.08,560.08,3689.0
2021-06-29 14:10:00,560.04,560.71,560.02,560.16,7796.0,560.04,560.71,560.02,560.16,7796.0
2021-06-29 14:20:00,559.91,560.0,558.9,559.26,5192.0,559.91,560.0,558.9,559.26,5192.0
2021-06-29 14:30:00,559.25,559.93,559.25,559.72,3118.0,559.25,559.93,559.25,559.72,3118.0
2021-06-29 14:40:00,559.97,560.0,557.72,557.81,14460.0,559.97,560.0,557.72,557.81,14460.0
2021-06-29 14:50:00,557.88,560.0,557.42,559.61,33483.0,557.88,560.0,557.42,559.61,33483.0
2021-06-29 15:00:00,559.65,560.13,559.25,560.12,4626.0,559.65,560.13,559.25,560.12,4626.0
2021-06-29 15:10:00,559.89,560.41,559.61,560.27,5453.0,559.89,560.41,559.61,560.27,5453.0
2021-06-29 15:20:00,560.26,560.78,559.13,559.95,10026.0,560.26,560.78,559.13,559.95,10026.0
2021-06-29 15:30:00,559.8,560.81,559.68,560.18,12950.0,559.8,560.81,559.68,560.18,12950.0
2021-06-29 15:40:00,560.1,560.53,559.07,559.07,26874.0,560.1,560.53,559.07,559.07,26874.0
2021-06-29 15:50:00,559.51,559.51,558.31,558.68,78299.0,559.51,559.51,558.31,558.68,78299.0
2021-06-30 09:30:00,556.89,557.96,554.46,556.52,34194.0,556.89,557.96,554.46,556.52,34194.0
2021-06-30 09:40:00,556.92,557.4,554.5,556.34,10022.0,556.92,557.4,554.5,556.34,10022.0
2021-06-30 09:50:00,556.41,556.69,554.46,555.23,19159.0,556.41,556.69,554.46,555.23,19159.0
2021-06-30 10:00:00,555.92,555.92,553.64,554.46,7591.0,555.92,555.92,553.64,554.46,7591.0
2021-06-30 10:10:00,554.17,554.8,553.15,553.59,5645.0,554.17,554.8,553.15,553.59,5645.0
2021-06-30 10:20:00,553.44,554.28,553.0,553.65,5004.0,553.44,554.28,553.0,553.65,5004.0
2021-06-30 10:30:00,554.8,554.8,553.96,554.58,2673.0,554.8,554.8,553.96,554.58,2673.0
2021-06-30 10:40:00,553.99,554.88,552.91,552.91,7212.0,553.99,554.88,552.91,552.91,7212.0
2021-06-30 10:50:00,553.94,555.47,553.79,554.19,7522.0,553.94,555.47,553.79,554.19,7522.0
2021-06-30 11:00:00,554.73,556.29,554.68,556.16,8920.0,554.73,556.29,554.68,556.16,8920.0
2021-06-30 11:10:00,556.01,556.01,555.18,555.18,9525.0,556.01,556.01,555.18,555.18,9525.0
2021-06-30 11:20:00,555.27,555.27,553.49,553.88,6624.0,555.27,555.27,553.49,553.88,6624.0
2021-06-30 11:30:00,554.0,554.65,553.42,553.94,6823.0,554.0,554.65,553.42,553.94,6823.0
2021-06-30 11:40:00,553.94,554.13,552.03,553.04,8436.0,553.94,554.13,552.03,553.04,8436.0
2021-06-30 11:50:00,553.08,553.38,552.31,552.5,5109.0,553.08,553.38,552.31,552.5,5109.0
2021-06-30 12:00:00,552.21,552.35,551.15,551.46,5689.0,552.21,552.35,551.15,551.46,5689.0
2021-06-30 12:10:00,551.4,552.15,551.37,551.62,3189.0,551.4,552.15,551.37,551.62,3189.0
2021-06-30 12:20:00,551.68,551.7,547.68,548.43,17959.0,551.68,551.7,547.68,548.43,17959.0
2021-06-30 12:30:00,548.06,550.26,547.61,550.26,4405.0,548.06,550.26,547.61,550.26,4405.0
2021-06-30 12:40:00,550.02,550.52,549.68,550.33,2918.0,550.02,550.52,549.68,550.33,2918.0
2021-06-30 12:50:00,550.31,550.99,550.31,550.65,3342.0,550.31,550.99,550.31,550.65,3342.0
2021-06-30 13:00:00,550.64,551.47,550.64,551.16,1721.0,550.64,551.47,550.64,551.16,1721.0
2021-06-30 13:10:00,551.15,552.06,551.15,551.83,2566.0,551.15,552.06,551.15,551.83,2566.0
2021-06-30 13:20:00,551.69,551.7,550.89,551.7,3038.0,551.69,551.7,550.89,551.7,3038.0
2021-06-30 13:30:00,551.57,552.09,550.94,552.09,10194.0,551.57,552.09,550.94,552.09,10194.0
2021-06-30 13:40:00,551.93,552.37,550.93,551.35,5977.0,551.93,552.37,550.93,551.35,5977.0
2021-06-30 13:50:00,551.36,551.42,550.63,551.16,4558.0,551.36,551.42,550.63,551.16,4558.0
2021-06-30 14:00:00,551.24,551.8,550.95,551.22,6276.0,551.24,551.8,550.95,551.22,6276.0
2021-06-30 14:10:00,551.16,551.27,550.34,550.53,6524.0,551.16,551.27,550.34,550.53,6524.0
2021-06-30 14:20:00,550.56,550.56,549.82,550.31,3314.0,550.56,550.56,549.82,550.31,3314.0
2021-06-30 14:30:00,550.62,551.01,550.41,550.67,4042.0,550.62,551.01,550.41,550.67,4042.0
2021-06-30 14:40:00,550.62,550.87,550.06,550.06,3679.0,550.62,550.87,550.06,550.06,3679.0
2021-06-30 14:50:00,550.26,550.59,549.5,549.69,9673.0,550.26,550.59,549.5,549.69,9673.0
2021-06-30 15:00:00,549.66,550.01,549.47,549.67,6110.0,549.66,550.01,549.47,549.67,6110.0
2021-06-30 15:10:00,549.7,549.83,549.28,549.78,20166.0,549.7,549.83,549.28,549.78,20166.0
2021-06-30 15:20:00,549.78,549.78,549.12,549.2,5444.0,549.78,549.78,549.12,549.2,5444.0
2021-06-30 15:30:00,549.21,549.55,548.74,549.39,18488.0,549.21,549.55,548.74,549.39,18488.0
2021-06-30 15:40:00,549.49,550.37,549.35,550.21,24179.0,549.49,550.37,549.35,550.21,24179.0
2021-06-30 15:50:00,549.95,550.61,549.41,549.41,52384.0,549.95,550.61,549.41,549.41,52384.0
2021-07-01 09:30:00,545.0,548.9,539.74,547.48,63024.0,545.0,548.9,539.74,547.48,63024.0
2021-07-01 09:40:00,547.48,550.13,547.1,548.38,17374.0,547.48,550.13,547.1,548.38,17374.0
2021-07-01 09:50:00,548.4,549.78,545.07,545.74,18733.0,548.4,549.78,545.07,545.74,18733.0
2021-07-01 10:00:00,545.98,547.16,545.04,546.44,16219.0,545.98,547.16,545.04,546.44,16219.0
2021-07-01 10:10:00,546.6,547.58,544.71,544.71,11672.0,546.6,547.58,544.71,544.71,11672.0
2021-07-01 10:20:00,544.29,544.99,543.13,544.99,31795.0,544.29,544.99,543.13,544.99,31795.0
2021-07-01 10:30:00,545.0,546.57,544.51,545.6,16227.0,545.0,546.57,544.51,545.6,16227.0
2021-07-01 10:40:00,545.67,545.98,544.48,545.43,6304.0,545.67,545.98,544.48,545.43,6304.0
2021-07-01 10:50:00,544.72,545.69,544.03,545.35,8332.0,544.72,545.69,544.03,545.35,8332.0
2021-07-01 11:00:00,545.28,545.87,542.89,543.97,11775.0,545.28,545.87,542.89,543.97,11775.0
2021-07-01 11:10:00,544.03,544.03,542.37,543.11,11622.0,544.03,544.03,542.37,543.11,11622.0
2021-07-01 11:20:00,543.19,543.19,541.66,542.18,10357.0,543.19,543.19,541.66,542.18,10357.0
2021-07-01 11:30:00,542.84,543.91,542.66,543.05,13636.0,542.84,543.91,542.66,543.05,13636.0
2021-07-01 11:40:00,544.03,544.88,543.38,544.59,6451.0,544.03,544.88,543.38,544.59,6451.0
2021-07-01 11:50:00,544.91,545.96,544.61,545.25,10455.0,544.91,545.96,544.61,545.25,10455.0
2021-07-01 12:00:00,545.4,545.4,543.75,544.89,9336.0,545.4,545.4,543.75,544.89,9336.0
2021-07-01 12:10:00,544.8,545.04,543.86,543.96,9328.0,544.8,545.04,543.86,543.96,9328.0
2021-07-01 12:20:00,543.86,544.71,543.27,544.08,9723.0,543.86,544.71,543.27,544.08,9723.0
2021-07-01 12:30:00,543.52,544.14,542.61,542.61,6865.0,543.52,544.14,542.61,542.61,6865.0
2021-07-01 12:40:00,542.66,542.9,541.96,542.9,7549.0,542.66,542.9,541.96,542.9,7549.0
2021-07-01 12:50:00,542.72,542.86,541.8,542.08,11320.0,542.72,542.86,541.8,542.08,11320.0
2021-07-01 13:00:00,542.49,542.49,541.33,542.0,6562.0,542.49,542.49,541.33,542.0,6562.0
2021-07-01 13:10:00,542.05,542.05,540.85,541.74,10274.0,542.05,542.05,540.85,541.74,10274.0
2021-07-01 13:20:00,541.8,542.07,541.63,541.79,9728.0,541.8,542.07,541.63,541.79,9728.0
2021-07-01 13:30:00,541.86,543.33,541.85,543.33,11576.0,541.86,543.33,541.85,543.33,11576.0
2021-07-01 13:40:00,543.33,543.64,542.86,542.86,8482.0,543.33,543.64,542.86,542.86,8482.0
2021-07-01 13:50:00,542.89,543.28,542.53,542.89,17719.0,542.89,543.28,542.53,542.89,17719.0
2021-07-01 14:00:00,542.6,544.8,542.6,544.8,16217.0,542.6,544.8,542.6,544.8,16217.0
2021-07-01 14:10:00,544.8,545.25,544.15,544.15,14763.0,544.8,545.25,544.15,544.15,14763.0
2021-07-01 14:20:00,544.11,544.66,543.9,544.06,8128.0,544.11,544.66,543.9,544.06,8128.0
2021-07-01 14:30:00,544.29,544.89,544.15,544.8,12321.0,544.29,544.89,544.15,544.8,12321.0
2021-07-01 14:40:00,544.67,545.85,544.38,545.46,9819.0,544.67,545.85,544.38,545.46,9819.0
2021-07-01 14:50:00,545.52,545.74,544.5,544.67,11975.0,545.52,545.74,544.5,544.67,11975.0
2021-07-01 15:00:00,544.72,545.32,544.47,544.85,8322.0,544.72,545.32,544.47,544.85,8322.0
2021-07-01 15:10:00,544.85,545.45,544.6,545.09,9327.0,544.85,545.45,544.6,545.09,9327.0
2021-07-01 15:20:00,545.29,545.32,544.39,544.45,8943.0,545.29,545.32,544.39,544.45,8943.0
2021-07-01 15:30:00,544.58,545.62,544.58,545.4,13871.0,544.58,545.62,544.58,545.4,13871.0
2021-07-01 15:40:00,545.41,545.41,543.99,544.0,18760.0,545.41,545.41,543.99,544.0,18760.0
2021-07-01 15:50:00,544.09,545.23,543.77,545.18,66900.0,544.09,545.23,543.77,545.18,66900.0
2021-07-02 09:30:00,548.25,554.74,547.93,553.8,35825.0,548.25,554.74,547.93,553.8,35825.0
2021-07-02 09:40:00,554.43,554.43,551.38,553.44,19300.0,554.43,554.43,551.38,553.44,19300.0
2021-07-02 09:50:00,553.76,553.76,549.11,549.11,8031.0,553.76,553.76,549.11,549.11,8031.0
2021-07-02 10:00:00,549.16,550.24,548.26,550.07,7636.0,549.16,550.24,548.26,550.07,7636.0
2021-07-02 10:10:00,550.02,550.96,549.99,550.96,4138.0,550.02,550.96,549.99,550.96,4138.0
2021-07-02 10:20:00,551.15,551.36,550.05,550.05,6046.0,551.15,551.36,550.05,550.05,6046.0
2021-07-02 10:30:00,549.7,549.7,548.24,549.42,4714.0,549.7,549.7,548.24,549.42,4714.0
2021-07-02 10:40:00,549.48,549.48,547.2,548.01,8561.0,549.48,549.48,547.2,548.01,8561.0
2021-07-02 10:50:00,548.55,549.57,548.55,549.06,5913.0,548.55,549.57,548.55,549.06,5913.0
2021-07-02 11:00:00,548.41,551.0,548.41,550.52,6249.0,548.41,551.0,548.41,550.52,6249.0
2021-07-02 11:10:00,550.11,550.43,548.79,550.43,2765.0,550.11,550.43,548.79,550.43,2765.0
2021-07-02 11:20:00,550.41,550.41,549.44,549.44,4173.0,550.41,550.41,549.44,549.44,4173.0
2021-07-02 11:30:00,549.94,551.19,549.65,550.95,3991.0,549.94,551.19,549.65,550.95,3991.0
2021-07-02 11:40:00,551.25,551.69,550.74,551.34,3997.0,551.25,551.69,550.74,551.34,3997.0
2021-07-02 11:50:00,551.66,552.4,551.48,551.51,5142.0,551.66,552.4,551.48,551.51,5142.0
2021-07-02 12:00:00,551.18,551.28,550.51,550.59,2748.0,551.18,551.28,550.51,550.59,2748.0
2021-07-02 12:10:00,550.79,551.24,550.62,550.76,3281.0,550.79,551.24,550.62,550.76,3281.0
2021-07-02 12:20:00,551.05,551.07,550.46,550.76,2549.0,551.05,551.07,550.46,550.76,2549.0
2021-07-02 12:30:00,550.29,551.41,550.29,550.85,2261.0,550.29,551.41,550.29,550.85,2261.0
2021-07-02 12:40:00,550.78,551.42,550.54,550.9,3390.0,550.78,551.42,550.54,550.9,3390.0
2021-07-02 12:50:00,550.87,551.2,550.53,551.0,3933.0,550.87,551.2,550.53,551.0,3933.0
2021-07-02 13:00:00,550.95,551.15,550.75,550.92,1864.0,550.95,551.15,550.75,550.92,1864.0
2021-07-02 13:10:00,550.78,550.99,550.45,550.69,2144.0,550.78,550.99,550.45,550.69,2144.0
2021-07-02 13:20:00,550.85,551.0,550.51,550.6,3500.0,550.85,551.0,550.51,550.6,3500.0
2021-07-02 13:30:00,550.51,550.94,550.51,550.77,3888.0,550.51,550.94,550.51,550.77,3888.0
2021-07-02 13:40:00,550.94,551.22,550.8,550.83,3717.0,550.94,551.22,550.8,550.83,3717.0
2021-07-02 13:50:00,550.86,551.72,550.58,551.61,5748.0,550.86,551.72,550.58,551.61,5748.0
2021-07-02 14:00:00,551.38,551.6,551.07,551.54,6150.0,551.38,551.6,551.07,551.54,6150.0
2021-07-02 14:10:00,551.58,551.92,551.52,551.8,5931.0,551.58,551.92,551.52,551.8,5931.0
2021-07-02 14:20:00,551.73,552.11,551.68,552.11,7631.0,551.73,552.11,551.68,552.11,7631.0
2021-07-02 14:30:00,552.01,552.03,551.22,551.41,5130.0,552.01,552.03,551.22,551.41,5130.0
2021-07-02 14:40:00,551.28,551.57,550.76,551.57,5095.0,551.28,551.57,550.76,551.57,5095.0
2021-07-02 14:50:00,551.39,551.75,551.21,551.44,3511.0,551.39,551.75,551.21,551.44,3511.0
2021-07-02 15:00:00,551.29,552.1,551.23,552.08,5726.0,551.29,552.1,551.23,552.08,5726.0
2021-07-02 15:10:00,552.07,552.32,551.85,551.98,21135.0,552.07,552.32,551.85,551.98,21135.0
2021-07-02 15:20:00,552.19,552.54,551.77,552.1,4757.0,552.19,552.54,551.77,552.1,4757.0
2021-07-02 15:30:00,552.26,552.44,551.67,552.27,14226.0,552.26,552.44,551.67,552.27,14226.0
2021-07-02 15:40:00,552.13,552.17,551.41,551.58,16322.0,552.13,552.17,551.41,551.58,16322.0
2021-07-02 15:50:00,551.54,552.28,551.27,552.02,56354.0,551.54,552.28,551.27,552.02,56354.0
2021-07-06 09:30:00,554.29,557.66,552.84,556.54,33042.0,554.29,557.66,552.84,556.54,33042.0
2021-07-06 09:40:00,556.44,558.0,555.53,558.0,11623.0,556.44,558.0,555.53,558.0,11623.0
2021-07-06 09:50:00,557.89,558.23,556.5,557.12,11404.0,557.89,558.23,556.5,557.12,11404.0
2021-07-06 10:00:00,557.18,561.32,557.12,560.98,15745.0,557.18,561.32,557.12,560.98,15745.0
2021-07-06 10:10:00,561.19,563.36,561.09,562.85,16296.0,561.19,563.36,561.09,562.85,16296.0
2021-07-06 10:20:00,562.56,563.79,562.03,562.69,20203.0,562.56,563.79,562.03,562.69,20203.0
2021-07-06 10:30:00,562.84,563.18,560.88,561.36,7280.0,562.84,563.18,560.88,561.36,7280.0
2021-07-06 10:40:00,561.23,563.38,561.23,562.79,9950.0,561.23,563.38,561.23,562.79,9950.0
2021-07-06 10:50:00,562.76,563.04,562.09,562.27,5783.0,562.76,563.04,562.09,562.27,5783.0
2021-07-06 11:00:00,562.14,562.94,560.92,560.92,21494.0,562.14,562.94,560.92,560.92,21494.0
2021-07-06 11:10:00,561.12,561.89,560.5,561.47,5905.0,561.12,561.89,560.5,561.47,5905.0
2021-07-06 11:20:00,561.57,561.92,559.45,559.64,5465.0,561.57,561.92,559.45,559.64,5465.0
2021-07-06 11:30:00,559.96,559.96,558.36,558.36,9328.0,559.96,559.96,558.36,558.36,9328.0
2021-07-06 11:40:00,558.45,558.52,555.88,556.39,9375.0,558.45,558.52,555.88,556.39,9375.0
2021-07-06 11:50:00,556.52,557.83,556.52,557.63,3862.0,556.52,557.83,556.52,557.63,3862.0
2021-07-06 12:00:00,557.47,557.8,555.68,555.72,9839.0,557.47,557.8,555.68,555.72,9839.0
2021-07-06 12:10:00,555.88,555.88,552.33,552.33,5881.0,555.88,555.88,552.33,552.33,5881.0
2021-07-06 12:20:00,552.76,555.94,552.19,555.75,5179.0,552.76,555.94,552.19,555.75,5179.0
2021-07-06 12:30:00,555.35,555.77,554.34,554.93,3689.0,555.35,555.77,554.34,554.93,3689.0
2021-07-06 12:40:00,554.9,555.4,554.44,555.28,5200.0,554.9,555.4,554.44,555.28,5200.0
2021-07-06 12:50:00,555.55,556.93,555.34,556.89,3809.0,555.55,556.93,555.34,556.89,3809.0
2021-07-06 13:00:00,556.89,556.94,556.16,556.35,1341.0,556.89,556.94,556.16,556.35,1341.0
2021-07-06 13:10:00,556.71,556.94,556.39,556.69,2096.0,556.71,556.94,556.39,556.69,2096.0
2021-07-06 13:20:00,556.99,557.54,556.64,557.03,2437.0,556.99,557.54,556.64,557.03,2437.0
2021-07-06 13:30:00,556.87,556.94,556.01,556.25,5337.0,556.87,556.94,556.01,556.25,5337.0
2021-07-06 13:40:00,556.59,557.85,556.39,557.85,7185.0,556.59,557.85,556.39,557.85,7185.0
2021-07-06 13:50:00,557.81,557.81,556.99,557.57,2950.0,557.81,557.81,556.99,557.57,2950.0
2021-07-06 14:00:00,557.36,558.53,557.35,558.53,4270.0,557.36,558.53,557.35,558.53,4270.0
2021-07-06 14:10:00,558.33,559.16,558.28,559.09,4673.0,558.33,559.16,558.28,559.09,4673.0
2021-07-06 14:20:00,559.18,559.26,558.42,558.65,10465.0,559.18,559.26,558.42,558.65,10465.0
2021-07-06 14:30:00,558.63,559.21,558.24,558.53,2729.0,558.63,559.21,558.24,558.53,2729.0
2021-07-06 14:40:00,558.59,558.64,557.5,557.5,2364.0,558.59,558.64,557.5,557.5,2364.0
2021-07-06 14:50:00,557.78,557.8,556.36,556.82,2742.0,557.78,557.8,556.36,556.82,2742.0
2021-07-06 15:00:00,556.66,557.53,556.64,557.27,4239.0,556.66,557.53,556.64,557.27,4239.0
2021-07-06 15:10:00,557.37,558.24,557.37,558.24,2024.0,557.37,558.24,557.37,558.24,2024.0
2021-07-06 15:20:00,558.3,559.19,558.21,559.08,3294.0,558.3,559.19,558.21,559.08,3294.0
2021-07-06 15:30:00,559.25,559.61,558.81,559.61,12915.0,559.25,559.61,558.81,559.61,12915.0
2021-07-06 15:40:00,559.56,559.86,559.18,559.32,11927.0,559.56,559.86,559.18,559.32,11927.0
2021-07-06 15:50:00,559.4,559.7,558.12,558.49,54712.0,559.4,559.7,558.12,558.49,54712.0
2021-07-07 09:30:00,560.9,563.0,557.83,559.7,42762.0,560.9,563.0,557.83,559.7,42762.0
2021-07-07 09:40:00,559.29,563.26,558.98,561.74,19725.0,559.29,563.26,558.98,561.74,19725.0
2021-07-07 09:50:00,561.03,563.24,560.65,562.88,12089.0,561.03,563.24,560.65,562.88,12089.0
2021-07-07 10:00:00,562.61,562.82,558.32,559.36,16786.0,562.61,562.82,558.32,559.36,16786.0
2021-07-07 10:10:00,559.51,561.78,559.51,560.36,15284.0,559.51,561.78,559.51,560.36,15284.0
2021-07-07 10:20:00,560.32,560.91,557.31,557.31,14914.0,560.32,560.91,557.31,557.31,14914.0
2021-07-07 10:30:00,557.6,558.21,555.46,555.46,12508.0,557.6,558.21,555.46,555.46,12508.0
2021-07-07 10:40:00,555.46,555.65,553.07,555.15,7661.0,555.46,555.65,553.07,555.15,7661.0
2021-07-07 10:50:00,555.15,557.24,554.86,557.24,4814.0,555.15,557.24,554.86,557.24,4814.0
2021-07-07 11:00:00,556.99,557.69,556.26,557.2,7587.0,556.99,557.69,556.26,557.2,7587.0
2021-07-07 11:10:00,557.08,558.38,556.24,558.22,5098.0,557.08,558.38,556.24,558.22,5098.0
2021-07-07 11:20:00,557.93,558.12,556.45,557.32,12430.0,557.93,558.12,556.45,557.32,12430.0
2021-07-07 11:30:00,557.48,557.6,556.22,557.44,10057.0,557.48,557.6,556.22,557.44,10057.0
2021-07-07 11:40:00,557.58,560.5,557.58,560.5,13218.0,557.58,560.5,557.58,560.5,13218.0
2021-07-07 11:50:00,560.21,561.6,560.2,561.32,11607.0,560.21,561.6,560.2,561.32,11607.0
2021-07-07 12:00:00,561.35,562.38,560.8,561.55,9991.0,561.35,562.38,560.8,561.55,9991.0
2021-07-07 12:10:00,561.77,562.13,560.87,560.92,12022.0,561.77,562.13,560.87,560.92,12022.0
2021-07-07 12:20:00,561.48,561.57,560.34,560.8,4790.0,561.48,561.57,560.34,560.8,4790.0
2021-07-07 12:30:00,559.88,561.09,559.32,561.07,6012.0,559.88,561.09,559.32,561.07,6012.0
2021-07-07 12:40:00,561.03,561.5,560.59,560.77,7955.0,561.03,561.5,560.59,560.77,7955.0
2021-07-07 12:50:00,560.95,561.37,560.56,561.23,6601.0,560.95,561.37,560.56,561.23,6601.0
2021-07-07 13:00:00,561.03,561.13,559.98,560.48,84042.0,561.03,561.13,559.98,560.48,84042.0
2021-07-07 13:10:00,560.38,560.76,559.88,560.44,14225.0,560.38,560.76,559.88,560.44,14225.0
2021-07-07 13:20:00,560.47,561.1,559.96,560.36,4691.0,560.47,561.1,559.96,560.36,4691.0
2021-07-07 13:30:00,560.47,560.52,558.75,558.77,3529.0,560.47,560.52,558.75,558.77,3529.0
2021-07-07 13:40:00,558.3,558.75,558.05,558.05,3686.0,558.3,558.75,558.05,558.05,3686.0
2021-07-07 13:50:00,558.2,559.4,558.2,558.62,5704.0,558.2,559.4,558.2,558.62,5704.0
2021-07-07 14:00:00,558.61,560.77,558.53,560.76,7848.0,558.61,560.77,558.53,560.76,7848.0
2021-07-07 14:10:00,560.51,560.65,559.16,560.28,26871.0,560.51,560.65,559.16,560.28,26871.0
2021-07-07 14:20:00,560.17,560.9,559.57,560.33,6655.0,560.17,560.9,559.57,560.33,6655.0
2021-07-07 14:30:00,560.17,560.25,559.46,559.46,4921.0,560.17,560.25,559.46,559.46,4921.0
2021-07-07 14:40:00,559.17,560.95,558.99,560.86,7179.0,559.17,560.95,558.99,560.86,7179.0
2021-07-07 14:50:00,561.06,561.2,560.0,560.46,10222.0,561.06,561.2,560.0,560.46,10222.0
2021-07-07 15:00:00,560.46,561.76,560.46,561.51,11208.0,560.46,561.76,560.46,561.51,11208.0
2021-07-07 15:10:00,561.5,561.77,561.04,561.31,8839.0,561.5,561.77,561.04,561.31,8839.0
2021-07-07 15:20:00,561.27,561.73,560.87,561.0,11286.0,561.27,561.73,560.87,561.0,11286.0
2021-07-07 15:30:00,561.2,562.0,561.17,561.17,12839.0,561.2,562.0,561.17,561.17,12839.0
2021-07-07 15:40:00,561.2,562.11,560.7,561.8,20117.0,561.2,562.11,560.7,561.8,20117.0
2021-07-07 15:50:00,562.08,562.25,561.37,561.95,63127.0,562.08,562.25,561.37,561.95,63127.0
2021-07-08 09:30:00,552.75,552.99,547.78,550.97,41299.0,552.75,552.99,547.78,550.97,41299.0
2021-07-08 09:40:00,551.46,553.47,546.95,546.95,24981.0,551.46,553.47,546.95,546.95,24981.0
2021-07-08 09:50:00,547.1,552.98,547.1,552.98,22122.0,547.1,552.98,547.1,552.98,22122.0
2021-07-08 10:00:00,552.97,555.0,552.61,553.19,19098.0,552.97,555.0,552.61,553.19,19098.0
2021-07-08 10:10:00,552.69,556.63,552.69,555.42,34106.0,552.69,556.63,552.69,555.42,34106.0
2021-07-08 10:20:00,555.11,556.8,553.58,556.06,18664.0,555.11,556.8,553.58,556.06,18664.0
2021-07-08 10:30:00,556.45,556.66,551.69,552.34,10754.0,556.45,556.66,551.69,552.34,10754.0
2021-07-08 10:40:00,552.68,554.64,552.09,552.3,4221.0,552.68,554.64,552.09,552.3,4221.0
2021-07-08 10:50:00,552.76,552.94,550.18,550.57,9345.0,552.76,552.94,550.18,550.57,9345.0
2021-07-08 11:00:00,550.2,550.86,548.36,550.82,21156.0,550.2,550.86,548.36,550.82,21156.0
2021-07-08 11:10:00,550.93,552.11,550.61,551.36,16308.0,550.93,552.11,550.61,551.36,16308.0
2021-07-08 11:20:00,551.3,553.67,551.05,553.66,6457.0,551.3,553.67,551.05,553.66,6457.0
2021-07-08 11:30:00,553.26,555.34,552.62,555.01,12043.0,553.26,555.34,552.62,555.01,12043.0
2021-07-08 11:40:00,554.79,555.71,554.3,555.24,11864.0,554.79,555.71,554.3,555.24,11864.0
2021-07-08 11:50:00,555.63,557.15,555.62,556.79,4117.0,555.63,557.15,555.62,556.79,4117.0
2021-07-08 12:00:00,556.86,557.68,556.65,557.55,4573.0,556.86,557.68,556.65,557.55,4573.0
2021-07-08 12:10:00,557.5,557.6,557.05,557.31,3202.0,557.5,557.6,557.05,557.31,3202.0
2021-07-08 12:20:00,557.17,557.3,555.6,556.61,7733.0,557.17,557.3,555.6,556.61,7733.0
2021-07-08 12:30:00,556.75,557.6,556.53,557.47,3747.0,556.75,557.6,556.53,557.47,3747.0
2021-07-08 12:40:00,557.47,557.53,555.51,555.79,3936.0,557.47,557.53,555.51,555.79,3936.0
2021-07-08 12:50:00,555.98,557.26,555.88,556.4,18129.0,555.98,557.26,555.88,556.4,18129.0
2021-07-08 13:00:00,556.61,558.34,556.61,557.4,17244.0,556.61,558.34,556.61,557.4,17244.0
2021-07-08 13:10:00,557.5,558.17,556.93,557.71,2983.0,557.5,558.17,556.93,557.71,2983.0
2021-07-08 13:20:00,558.17,560.4,558.17,560.24,6627.0,558.17,560.4,558.17,560.24,6627.0
2021-07-08 13:30:00,559.94,561.96,559.93,561.85,9727.0,559.94,561.96,559.93,561.85,9727.0
2021-07-08 13:40:00,561.98,562.29,561.12,561.14,8071.0,561.98,562.29,561.12,561.14,8071.0
2021-07-08 13:50:00,561.25,561.8,560.75,561.46,2846.0,561.25,561.8,560.75,561.46,2846.0
2021-07-08 14:00:00,561.13,561.57,559.95,560.17,7839.0,561.13,561.57,559.95,560.17,7839.0
2021-07-08 14:10:00,560.08,560.78,558.97,558.97,6188.0,560.08,560.78,558.97,558.97,6188.0
2021-07-08 14:20:00,559.0,559.24,558.31,558.9,17475.0,559.0,559.24,558.31,558.9,17475.0
2021-07-08 14:30:00,559.0,560.46,558.81,560.08,5728.0,559.0,560.46,558.81,560.08,5728.0
2021-07-08 14:40:00,560.26,561.28,560.19,560.51,12741.0,560.26,561.28,560.19,560.51,12741.0
2021-07-08 14:50:00,560.07,560.57,559.46,560.03,5555.0,560.07,560.57,559.46,560.03,5555.0
2021-07-08 15:00:00,559.91,560.56,559.67,560.13,18364.0,559.91,560.56,559.67,560.13,18364.0
2021-07-08 15:10:00,560.28,560.36,558.45,558.78,5753.0,560.28,560.36,558.45,558.78,5753.0
2021-07-08 15:20:00,558.67,560.11,558.48,559.29,4652.0,558.67,560.11,558.48,559.29,4652.0
2021-07-08 15:30:00,559.42,560.99,559.42,560.94,10400.0,559.42,560.99,559.42,560.94,10400.0
2021-07-08 15:40:00,561.09,561.09,559.9,560.2,14856.0,561.09,561.09,559.9,560.2,14856.0
2021-07-08 15:50:00,560.07,560.97,559.33,560.88,56149.0,560.07,560.97,559.33,560.88,56149.0
2021-07-09 09:30:00,559.72,563.41,555.87,557.9,32175.0,559.72,563.41,555.87,557.9,32175.0
2021-07-09 09:40:00,557.67,558.58,556.06,558.29,4729.0,557.67,558.58,556.06,558.29,4729.0
2021-07-09 09:50:00,557.91,559.89,557.9,559.28,5711.0,557.91,559.89,557.9,559.28,5711.0
2021-07-09 10:00:00,560.24,560.24,558.44,560.04,18155.0,560.24,560.24,558.44,560.04,18155.0
2021-07-09 10:10:00,560.0,561.15,558.19,559.54,8141.0,560.0,561.15,558.19,559.54,8141.0
2021-07-09 10:20:00,559.69,560.39,558.9,559.28,4488.0,559.69,560.39,558.9,559.28,4488.0
2021-07-09 10:30:00,558.15,558.15,557.03,557.18,8197.0,558.15,558.15,557.03,557.18,8197.0
2021-07-09 10:40:00,557.51,558.51,556.69,557.72,10726.0,557.51,558.51,556.69,557.72,10726.0
2021-07-09 10:50:00,557.5,560.53,557.5,559.64,16877.0,557.5,560.53,557.5,559.64,16877.0
2021-07-09 11:00:00,559.96,560.5,559.32,559.66,9192.0,559.96,560.5,559.32,559.66,9192.0
2021-07-09 11:10:00,559.71,560.79,559.23,560.79,12082.0,559.71,560.79,559.23,560.79,12082.0
2021-07-09 11:20:00,560.77,561.02,560.26,560.41,14679.0,560.77,561.02,560.26,560.41,14679.0
2021-07-09 11:30:00,560.48,560.48,558.98,559.54,6077.0,560.48,560.48,558.98,559.54,6077.0
2021-07-09 11:40:00,559.42,560.0,558.67,559.87,14326.0,559.42,560.0,558.67,559.87,14326.0
2021-07-09 11:50:00,560.09,560.63,559.5,559.61,5017.0,560.09,560.63,559.5,559.61,5017.0
2021-07-09 12:00:00,559.67,560.35,559.27,560.0,7139.0,559.67,560.35,559.27,560.0,7139.0
2021-07-09 12:10:00,560.24,560.54,559.65,560.08,5334.0,560.24,560.54,559.65,560.08,5334.0
2021-07-09 12:20:00,560.05,560.74,559.56,560.74,8420.0,560.05,560.74,559.56,560.74,8420.0
2021-07-09 12:30:00,560.4,561.69,560.4,561.69,4379.0,560.4,561.69,560.4,561.69,4379.0
2021-07-09 12:40:00,561.6,561.81,561.36,561.73,1500.0,561.6,561.81,561.36,561.73,1500.0
2021-07-09 12:50:00,561.97,561.97,561.22,561.76,5003.0,561.97,561.97,561.22,561.76,5003.0
2021-07-09 13:00:00,561.56,561.84,560.48,561.47,6431.0,561.56,561.84,560.48,561.47,6431.0
2021-07-09 13:10:00,561.54,563.5,561.44,562.97,15251.0,561.54,563.5,561.44,562.97,15251.0
2021-07-09 13:20:00,563.16,563.51,562.48,562.48,4769.0,563.16,563.51,562.48,562.48,4769.0
2021-07-09 13:30:00,562.81,563.55,562.63,563.47,5034.0,562.81,563.55,562.63,563.47,5034.0
2021-07-09 13:40:00,563.62,563.88,562.65,562.65,6268.0,563.62,563.88,562.65,562.65,6268.0
2021-07-09 13:50:00,562.17,563.33,561.8,563.33,5850.0,562.17,563.33,561.8,563.33,5850.0
2021-07-09 14:00:00,563.33,563.43,562.85,562.95,14139.0,563.33,563.43,562.85,562.95,14139.0
2021-07-09 14:10:00,563.13,563.49,562.76,562.77,9240.0,563.13,563.49,562.76,562.77,9240.0
2021-07-09 14:20:00,562.85,563.07,562.46,563.07,5830.0,562.85,563.07,562.46,563.07,5830.0
2021-07-09 14:30:00,563.08,563.92,562.78,563.39,6108.0,563.08,563.92,562.78,563.39,6108.0
2021-07-09 14:40:00,563.41,564.15,563.35,563.55,9732.0,563.41,564.15,563.35,563.55,9732.0
2021-07-09 14:50:00,563.55,565.6,563.55,565.2,21272.0,563.55,565.6,563.55,565.2,21272.0
2021-07-09 15:00:00,565.33,565.39,563.86,564.44,12093.0,565.33,565.39,563.86,564.44,12093.0
2021-07-09 15:10:00,564.51,565.1,564.38,565.01,9538.0,564.51,565.1,564.38,565.01,9538.0
2021-07-09 15:20:00,564.93,565.28,564.42,564.42,9336.0,564.93,565.28,564.42,564.42,9336.0
2021-07-09 15:30:00,564.55,565.24,564.3,564.84,14894.0,564.55,565.24,564.3,564.84,14894.0
2021-07-09 15:40:00,564.88,566.69,564.78,566.56,22457.0,564.88,566.69,564.78,566.56,22457.0
2021-07-09 15:50:00,566.84,567.33,566.1,566.64,84485.0,566.84,567.33,566.1,566.64,84485.0
2021-07-12 09:30:00,570.0,573.67,568.7,570.66,71029.0,570.0,573.67,568.7,570.66,71029.0
2021-07-12 09:40:00,570.95,571.09,566.36,566.36,29881.0,570.95,571.09,566.36,566.36,29881.0
2021-07-12 09:50:00,566.44,567.98,565.41,566.79,28567.0,566.44,567.98,565.41,566.79,28567.0
2021-07-12 10:00:00,566.09,566.91,564.0,565.0,54503.0,566.09,566.91,564.0,565.0,54503.0
2021-07-12 10:10:00,564.27,565.69,563.1,564.45,32577.0,564.27,565.69,563.1,564.45,32577.0
2021-07-12 10:20:00,563.97,564.36,562.35,563.96,38214.0,563.97,564.36,562.35,563.96,38214.0
2021-07-12 10:30:00,563.56,564.73,562.16,563.42,19384.0,563.56,564.73,562.16,563.42,19384.0
2021-07-12 10:40:00,563.42,564.66,563.14,563.96,11297.0,563.42,564.66,563.14,563.96,11297.0
2021-07-12 10:50:00,563.65,564.66,563.65,563.83,8314.0,563.65,564.66,563.65,563.83,8314.0
2021-07-12 11:00:00,563.94,565.78,563.91,565.19,24304.0,563.94,565.78,563.91,565.19,24304.0
2021-07-12 11:10:00,565.04,566.68,563.75,564.06,22856.0,565.04,566.68,563.75,564.06,22856.0
2021-07-12 11:20:00,563.89,564.04,562.95,563.99,10782.0,563.89,564.04,562.95,563.99,10782.0
2021-07-12 11:30:00,563.64,565.0,563.4,563.85,9095.0,563.64,565.0,563.4,563.85,9095.0
2021-07-12 11:40:00,564.12,565.4,563.89,564.84,8026.0,564.12,565.4,563.89,564.84,8026.0
2021-07-12 11:50:00,564.54,564.94,564.16,564.86,5915.0,564.54,564.94,564.16,564.86,5915.0
2021-07-12 12:00:00,564.72,564.94,564.1,564.1,11198.0,564.72,564.94,564.1,564.1,11198.0
2021-07-12 12:10:00,564.1,565.1,563.78,563.78,10935.0,564.1,565.1,563.78,563.78,10935.0
2021-07-12 12:20:00,563.84,564.86,563.84,564.42,17493.0,563.84,564.86,563.84,564.42,17493.0
2021-07-12 12:30:00,564.56,565.59,564.51,565.0,15723.0,564.56,565.59,564.51,565.0,15723.0
2021-07-12 12:40:00,565.1,567.2,564.73,567.02,47626.0,565.1,567.2,564.73,567.02,47626.0
2021-07-12 12:50:00,567.44,568.58,567.03,567.46,21448.0,567.44,568.58,567.03,567.46,21448.0
2021-07-12 13:00:00,567.3,567.62,565.34,565.86,8611.0,567.3,567.62,565.34,565.86,8611.0
2021-07-12 13:10:00,565.9,566.07,564.15,564.95,13823.0,565.9,566.07,564.15,564.95,13823.0
2021-07-12 13:20:00,565.07,565.07,564.16,564.44,9054.0,565.07,565.07,564.16,564.44,9054.0
2021-07-12 13:30:00,564.65,564.71,563.69,563.8,4918.0,564.65,564.71,563.69,563.8,4918.0
2021-07-12 13:40:00,563.87,564.0,563.29,563.47,2569.0,563.87,564.0,563.29,563.47,2569.0
2021-07-12 13:50:00,563.47,563.82,563.3,563.82,1218.0,563.47,563.82,563.3,563.82,1218.0
2021-07-12 14:00:00,563.9,564.26,563.86,563.88,2449.0,563.9,564.26,563.86,563.88,2449.0
2021-07-12 14:10:00,563.93,564.0,563.25,563.45,4536.0,563.93,564.0,563.25,563.45,4536.0
2021-07-12 14:20:00,563.54,563.83,563.38,563.82,1860.0,563.54,563.83,563.38,563.82,1860.0
2021-07-12 14:30:00,563.88,564.16,562.9,562.9,60773.0,563.88,564.16,562.9,562.9,60773.0
2021-07-12 14:40:00,562.79,562.84,562.05,562.26,12600.0,562.79,562.84,562.05,562.26,12600.0
2021-07-12 14:50:00,562.17,562.17,561.38,561.89,5049.0,562.17,562.17,561.38,561.89,5049.0
2021-07-12 15:00:00,562.23,563.25,562.23,563.25,2499.0,562.23,563.25,562.23,563.25,2499.0
2021-07-12 15:10:00,563.38,564.14,562.95,563.88,11233.0,563.38,564.14,562.95,563.88,11233.0
2021-07-12 15:20:00,563.65,563.8,563.19,563.27,4609.0,563.65,563.8,563.19,563.27,4609.0
2021-07-12 15:30:00,563.4,563.57,562.63,562.71,12323.0,563.4,563.57,562.63,562.71,12323.0
2021-07-12 15:40:00,562.83,562.96,562.09,562.09,11135.0,562.83,562.96,562.09,562.09,11135.0
2021-07-12 15:50:00,562.42,562.64,561.25,561.81,51411.0,562.42,562.64,561.25,561.81,51411.0
2021-07-13 09:30:00,561.0,562.78,556.61,557.6,29476.0,561.0,562.78,556.61,557.6,29476.0
2021-07-13 09:40:00,557.44,561.03,557.44,559.44,19660.0,557.44,561.03,557.44,559.44,19660.0
2021-07-13 09:50:00,559.95,561.27,558.89,560.39,14848.0,559.95,561.27,558.89,560.39,14848.0
2021-07-13 10:00:00,560.46,563.37,560.46,562.57,12065.0,560.46,563.37,560.46,562.57,12065.0
2021-07-13 10:10:00,562.04,563.47,561.34,562.22,8287.0,562.04,563.47,561.34,562.22,8287.0
2021-07-13 10:20:00,561.77,564.16,561.27,564.16,9213.0,561.77,564.16,561.27,564.16,9213.0
2021-07-13 10:30:00,564.49,565.83,563.52,565.54,9707.0,564.49,565.83,563.52,565.54,9707.0
2021-07-13 10:40:00,565.8,566.35,565.11,565.6,29408.0,565.8,566.35,565.11,565.6,29408.0
2021-07-13 10:50:00,565.7,565.83,564.46,564.7,16830.0,565.7,565.83,564.46,564.7,16830.0
2021-07-13 11:00:00,564.7,565.0,563.35,563.66,17741.0,564.7,565.0,563.35,563.66,17741.0
2021-07-13 11:10:00,563.8,564.24,563.32,563.45,6314.0,563.8,564.24,563.32,563.45,6314.0
2021-07-13 11:20:00,563.9,564.47,563.79,564.2,7587.0,563.9,564.47,563.79,564.2,7587.0
2021-07-13 11:30:00,564.15,564.88,563.78,564.2,7405.0,564.15,564.88,563.78,564.2,7405.0
2021-07-13 11:40:00,564.47,564.62,563.82,563.82,4183.0,564.47,564.62,563.82,563.82,4183.0
2021-07-13 11:50:00,563.82,564.46,563.76,564.33,4742.0,563.82,564.46,563.76,564.33,4742.0
2021-07-13 12:00:00,564.28,564.4,563.62,563.63,8102.0,564.28,564.4,563.62,563.63,8102.0
2021-07-13 12:10:00,563.08,563.27,562.22,563.17,7572.0,563.08,563.27,562.22,563.17,7572.0
2021-07-13 12:20:00,563.66,564.43,563.53,564.02,6865.0,563.66,564.43,563.53,564.02,6865.0
2021-07-13 12:30:00,563.95,564.75,563.91,564.49,8975.0,563.95,564.75,563.91,564.49,8975.0
2021-07-13 12:40:00,564.3,565.46,564.01,564.69,17068.0,564.3,565.46,564.01,564.69,17068.0
2021-07-13 12:50:00,564.89,565.14,563.94,563.94,7559.0,564.89,565.14,563.94,563.94,7559.0
2021-07-13 13:00:00,563.85,564.12,562.28,562.57,13313.0,563.85,564.12,562.28,562.57,13313.0
2021-07-13 13:10:00,562.38,562.67,560.3,560.33,7645.0,562.38,562.67,560.3,560.33,7645.0
2021-07-13 13:20:00,560.04,560.62,558.16,559.34,12816.0,560.04,560.62,558.16,559.34,12816.0
2021-07-13 13:30:00,559.28,559.28,558.05,558.54,7477.0,559.28,559.28,558.05,558.54,7477.0
2021-07-13 13:40:00,558.36,558.87,557.0,558.39,7300.0,558.36,558.87,557.0,558.39,7300.0
2021-07-13 13:50:00,558.21,558.4,557.17,558.05,5586.0,558.21,558.4,557.17,558.05,5586.0
2021-07-13 14:00:00,557.97,557.97,555.0,557.49,13619.0,557.97,557.97,555.0,557.49,13619.0
2021-07-13 14:10:00,557.83,558.58,557.3,558.49,5999.0,557.83,558.58,557.3,558.49,5999.0
2021-07-13 14:20:00,558.57,559.83,558.4,559.51,6499.0,558.57,559.83,558.4,559.51,6499.0
2021-07-13 14:30:00,559.6,560.26,559.46,559.53,5623.0,559.6,560.26,559.46,559.53,5623.0
2021-07-13 14:40:00,559.79,559.79,558.82,559.53,7265.0,559.79,559.79,558.82,559.53,7265.0
2021-07-13 14:50:00,559.59,560.54,559.02,560.0,7138.0,559.59,560.54,559.02,560.0,7138.0
2021-07-13 15:00:00,559.82,560.69,559.69,559.98,12705.0,559.82,560.69,559.69,559.98,12705.0
2021-07-13 15:10:00,559.88,559.88,558.86,559.85,5400.0,559.88,559.88,558.86,559.85,5400.0
2021-07-13 15:20:00,560.08,560.51,559.81,560.0,5476.0,560.08,560.51,559.81,560.0,5476.0
2021-07-13 15:30:00,560.0,561.25,559.3,560.88,7367.0,560.0,561.25,559.3,560.88,7367.0
2021-07-13 15:40:00,560.8,560.94,559.18,559.39,24254.0,560.8,560.94,559.18,559.39,24254.0
2021-07-13 15:50:00,559.4,560.06,558.27,559.66,48918.0,559.4,560.06,558.27,559.66,48918.0
2021-07-14 09:30:00,563.96,565.63,559.58,560.61,40023.0,563.96,565.63,559.58,560.61,40023.0
2021-07-14 09:40:00,560.23,562.79,559.52,561.58,14136.0,560.23,562.79,559.52,561.58,14136.0
2021-07-14 09:50:00,561.35,564.78,561.12,562.64,24350.0,561.35,564.78,561.12,562.64,24350.0
2021-07-14 10:00:00,563.19,567.3,563.19,565.27,19238.0,563.19,567.3,563.19,565.27,19238.0
2021-07-14 10:10:00,565.07,566.04,564.23,564.81,9747.0,565.07,566.04,564.23,564.81,9747.0
2021-07-14 10:20:00,564.33,564.56,563.13,563.42,8788.0,564.33,564.56,563.13,563.42,8788.0
2021-07-14 10:30:00,563.82,564.5,562.47,563.35,12566.0,563.82,564.5,562.47,563.35,12566.0
2021-07-14 10:40:00,563.38,565.0,562.92,564.99,12987.0,563.38,565.0,562.92,564.99,12987.0
2021-07-14 10:50:00,564.95,565.41,564.31,565.0,70907.0,564.95,565.41,564.31,565.0,70907.0
2021-07-14 11:00:00,565.29,565.47,563.61,564.89,8994.0,565.29,565.47,563.61,564.89,8994.0
2021-07-14 11:10:00,564.26,564.39,561.85,562.26,7800.0,564.26,564.39,561.85,562.26,7800.0
2021-07-14 11:20:00,562.02,562.94,560.2,560.24,6548.0,562.02,562.94,560.2,560.24,6548.0
2021-07-14 11:30:00,560.24,562.16,560.23,561.2,9854.0,560.24,562.16,560.23,561.2,9854.0
2021-07-14 11:40:00,561.26,561.26,559.86,560.59,11906.0,561.26,561.26,559.86,560.59,11906.0
2021-07-14 11:50:00,560.34,560.9,559.0,559.83,33483.0,560.34,560.9,559.0,559.83,33483.0
2021-07-14 12:00:00,559.74,562.56,559.71,560.52,40534.0,559.74,562.56,559.71,560.52,40534.0
2021-07-14 12:10:00,560.4,560.92,559.28,560.82,11823.0,560.4,560.92,559.28,560.82,11823.0
2021-07-14 12:20:00,560.56,560.56,559.68,560.02,4638.0,560.56,560.56,559.68,560.02,4638.0
2021-07-14 12:30:00,560.02,560.57,559.7,560.55,28003.0,560.02,560.57,559.7,560.55,28003.0
2021-07-14 12:40:00,560.97,561.27,560.38,560.48,5656.0,560.97,561.27,560.38,560.48,5656.0
2021-07-14 12:50:00,560.45,561.29,560.45,561.29,2330.0,560.45,561.29,560.45,561.29,2330.0
2021-07-14 13:00:00,561.29,561.71,561.16,561.32,7956.0,561.29,561.71,561.16,561.32,7956.0
2021-07-14 13:10:00,561.1,561.17,560.47,560.68,25232.0,561.1,561.17,560.47,560.68,25232.0
2021-07-14 13:20:00,560.67,560.69,558.78,558.9,14751.0,560.67,560.69,558.78,558.9,14751.0
2021-07-14 13:30:00,558.83,559.66,558.82,559.66,6757.0,558.83,559.66,558.82,559.66,6757.0
2021-07-14 13:40:00,559.42,560.0,559.17,559.82,8590.0,559.42,560.0,559.17,559.82,8590.0
2021-07-14 13:50:00,559.52,560.68,559.28,560.25,8088.0,559.52,560.68,559.28,560.25,8088.0
2021-07-14 14:00:00,560.07,560.59,560.0,560.59,4708.0,560.07,560.59,560.0,560.59,4708.0
2021-07-14 14:10:00,560.84,562.1,560.84,561.94,3252.0,560.84,562.1,560.84,561.94,3252.0
2021-07-14 14:20:00,562.19,562.74,561.57,561.57,7445.0,562.19,562.74,561.57,561.57,7445.0
2021-07-14 14:30:00,561.7,562.31,561.1,561.44,4201.0,561.7,562.31,561.1,561.44,4201.0
2021-07-14 14:40:00,561.54,561.82,561.12,561.61,8621.0,561.54,561.82,561.12,561.61,8621.0
2021-07-14 14:50:00,561.73,562.45,561.63,562.45,2850.0,561.73,562.45,561.63,562.45,2850.0
2021-07-14 15:00:00,562.24,562.51,561.85,562.5,13072.0,562.24,562.51,561.85,562.5,13072.0
2021-07-14 15:10:00,562.68,562.69,561.56,562.07,9928.0,562.68,562.69,561.56,562.07,9928.0
2021-07-14 15:20:00,561.73,562.25,561.46,561.56,7970.0,561.73,562.25,561.46,561.56,7970.0
2021-07-14 15:30:00,561.59,563.18,561.22,563.13,12813.0,561.59,563.18,561.22,563.13,12813.0
2021-07-14 15:40:00,563.05,563.32,562.22,562.79,24770.0,563.05,563.32,562.22,562.79,24770.0
2021-07-14 15:50:00,562.63,563.55,562.33,562.94,72933.0,562.63,563.55,562.33,562.94,72933.0
2021-07-15 09:30:00,563.38,563.38,559.04,560.22,47783.0,563.38,563.38,559.04,560.22,47783.0
2021-07-15 09:40:00,559.69,564.41,559.69,564.41,26006.0,559.69,564.41,559.69,564.41,26006.0
2021-07-15 09:50:00,564.16,566.72,562.84,565.57,11492.0,564.16,566.72,562.84,565.57,11492.0
2021-07-15 10:00:00,565.45,565.45,563.72,564.14,16878.0,565.45,565.45,563.72,564.14,16878.0
2021-07-15 10:10:00,564.2,564.71,561.51,561.55,14180.0,564.2,564.71,561.51,561.55,14180.0
2021-07-15 10:20:00,561.75,561.87,559.12,559.89,22543.0,561.75,561.87,559.12,559.89,22543.0
2021-07-15 10:30:00,559.83,561.01,558.92,560.64,25864.0,559.83,561.01,558.92,560.64,25864.0
2021-07-15 10:40:00,560.73,560.73,557.17,557.47,8954.0,560.73,560.73,557.17,557.47,8954.0
2021-07-15 10:50:00,557.4,559.42,557.07,559.0,7906.0,557.4,559.42,557.07,559.0,7906.0
2021-07-15 11:00:00,558.79,560.33,558.14,560.15,5243.0,558.79,560.33,558.14,560.15,5243.0
2021-07-15 11:10:00,560.13,562.4,559.76,562.35,8550.0,560.13,562.4,559.76,562.35,8550.0
2021-07-15 11:20:00,562.3,564.46,562.05,564.17,13925.0,562.3,564.46,562.05,564.17,13925.0
2021-07-15 11:30:00,564.27,564.69,562.68,563.2,6362.0,564.27,564.69,562.68,563.2,6362.0
2021-07-15 11:40:00,563.26,563.26,560.54,560.6,5286.0,563.26,563.26,560.54,560.6,5286.0
2021-07-15 11:50:00,560.57,560.97,559.73,559.73,3930.0,560.57,560.97,559.73,559.73,3930.0
2021-07-15 12:00:00,559.32,559.32,557.99,558.21,5767.0,559.32,559.32,557.99,558.21,5767.0
2021-07-15 12:10:00,558.27,559.58,557.84,559.49,4157.0,558.27,559.58,557.84,559.49,4157.0
2021-07-15 12:20:00,559.54,560.74,559.54,560.74,3344.0,559.54,560.74,559.54,560.74,3344.0
2021-07-15 12:30:00,560.52,561.34,559.84,561.26,2450.0,560.52,561.34,559.84,561.26,2450.0
2021-07-15 12:40:00,561.24,561.72,560.75,561.36,3549.0,561.24,561.72,560.75,561.36,3549.0
2021-07-15 12:50:00,561.5,561.68,560.87,560.87,3973.0,561.5,561.68,560.87,560.87,3973.0
2021-07-15 13:00:00,560.8,560.8,558.54,558.55,14188.0,560.8,560.8,558.54,558.55,14188.0
2021-07-15 13:10:00,558.5,558.59,557.28,558.23,6067.0,558.5,558.59,557.28,558.23,6067.0
2021-07-15 13:20:00,557.74,558.64,557.74,558.52,2716.0,557.74,558.64,557.74,558.52,2716.0
2021-07-15 13:30:00,557.94,557.94,556.38,556.38,2804.0,557.94,557.94,556.38,556.38,2804.0
2021-07-15 13:40:00,556.5,556.87,555.45,556.36,8496.0,556.5,556.87,555.45,556.36,8496.0
2021-07-15 13:50:00,556.1,556.58,554.55,554.66,6182.0,556.1,556.58,554.55,554.66,6182.0
2021-07-15 14:00:00,554.85,556.84,554.85,556.76,2528.0,554.85,556.84,554.85,556.76,2528.0
2021-07-15 14:10:00,556.67,556.87,556.09,556.45,2931.0,556.67,556.87,556.09,556.45,2931.0
2021-07-15 14:20:00,556.92,557.4,556.34,556.99,1951.0,556.92,557.4,556.34,556.99,1951.0
2021-07-15 14:30:00,556.79,557.89,556.68,557.64,3427.0,556.79,557.89,556.68,557.64,3427.0
2021-07-15 14:40:00,557.42,557.87,556.76,557.87,6603.0,557.42,557.87,556.76,557.87,6603.0
2021-07-15 14:50:00,558.03,559.25,558.03,559.25,1833.0,558.03,559.25,558.03,559.25,1833.0
2021-07-15 15:00:00,558.77,559.53,557.82,558.29,2813.0,558.77,559.53,557.82,558.29,2813.0
2021-07-15 15:10:00,558.0,558.22,557.43,557.84,13385.0,558.0,558.22,557.43,557.84,13385.0
2021-07-15 15:20:00,558.02,558.49,557.78,558.03,2399.0,558.02,558.49,557.78,558.03,2399.0
2021-07-15 15:30:00,558.19,559.3,557.52,557.55,11929.0,558.19,559.3,557.52,557.55,11929.0
2021-07-15 15:40:00,557.19,558.21,557.18,557.94,9727.0,557.19,558.21,557.18,557.94,9727.0
2021-07-15 15:50:00,557.86,558.5,557.08,558.29,34771.0,557.86,558.5,557.08,558.29,34771.0
2021-07-16 09:30:00,561.52,563.65,560.0,560.88,39929.0,561.52,563.65,560.0,560.88,39929.0
2021-07-16 09:40:00,560.82,562.18,559.88,560.74,5746.0,560.82,562.18,559.88,560.74,5746.0
2021-07-16 09:50:00,560.77,561.48,560.01,560.71,29637.0,560.77,561.48,560.01,560.71,29637.0
2021-07-16 10:00:00,560.62,562.07,560.11,560.99,8906.0,560.62,562.07,560.11,560.99,8906.0
2021-07-16 10:10:00,560.82,561.08,558.46,560.74,18909.0,560.82,561.08,558.46,560.74,18909.0
2021-07-16 10:20:00,560.62,561.18,558.62,560.61,8668.0,560.62,561.18,558.62,560.61,8668.0
2021-07-16 10:30:00,560.55,564.63,560.55,563.66,22668.0,560.55,564.63,560.55,563.66,22668.0
2021-07-16 10:40:00,563.23,564.0,562.01,562.76,8005.0,563.23,564.0,562.01,562.76,8005.0
2021-07-16 10:50:00,563.08,563.21,561.58,561.73,7660.0,563.08,563.21,561.58,561.73,7660.0
2021-07-16 11:00:00,561.5,561.86,559.58,560.01,6673.0,561.5,561.86,559.58,560.01,6673.0
2021-07-16 11:10:00,559.78,560.0,559.19,559.55,5175.0,559.78,560.0,559.19,559.55,5175.0
2021-07-16 11:20:00,559.75,559.88,558.57,559.15,5831.0,559.75,559.88,558.57,559.15,5831.0
2021-07-16 11:30:00,558.77,559.42,558.52,558.57,10402.0,558.77,559.42,558.52,558.57,10402.0
2021-07-16 11:40:00,558.57,558.79,557.16,558.27,8928.0,558.57,558.79,557.16,558.27,8928.0
2021-07-16 11:50:00,558.4,559.11,557.57,557.97,25421.0,558.4,559.11,557.57,557.97,25421.0
2021-07-16 12:00:00,558.24,559.39,558.24,559.39,8829.0,558.24,559.39,558.24,559.39,8829.0
2021-07-16 12:10:00,559.45,560.36,558.96,560.17,6926.0,559.45,560.36,558.96,560.17,6926.0
2021-07-16 12:20:00,560.17,561.36,560.11,561.36,11360.0,560.17,561.36,560.11,561.36,11360.0
2021-07-16 12:30:00,561.2,561.69,560.89,560.89,5741.0,561.2,561.69,560.89,560.89,5741.0
2021-07-16 12:40:00,561.13,561.18,560.01,560.03,6348.0,561.13,561.18,560.01,560.03,6348.0
2021-07-16 12:50:00,559.72,560.15,559.22,559.44,10838.0,559.72,560.15,559.22,559.44,10838.0
2021-07-16 13:00:00,559.51,560.57,559.51,560.14,17641.0,559.51,560.57,559.51,560.14,17641.0
2021-07-16 13:10:00,560.14,560.26,559.42,559.59,6829.0,560.14,560.26,559.42,559.59,6829.0
2021-07-16 13:20:00,559.35,559.73,559.11,559.55,4987.0,559.35,559.73,559.11,559.55,4987.0
2021-07-16 13:30:00,559.23,559.81,558.77,559.81,9113.0,559.23,559.81,558.77,559.81,9113.0
2021-07-16 13:40:00,560.0,560.13,559.5,559.91,4085.0,560.0,560.13,559.5,559.91,4085.0
2021-07-16 13:50:00,559.93,559.93,559.35,559.45,6177.0,559.93,559.93,559.35,559.45,6177.0
2021-07-16 14:00:00,559.45,559.45,558.29,558.64,3187.0,559.45,559.45,558.29,558.64,3187.0
2021-07-16 14:10:00,558.8,559.3,558.05,559.09,4726.0,558.8,559.3,558.05,559.09,4726.0
2021-07-16 14:20:00,558.74,559.62,558.74,559.08,4275.0,558.74,559.62,558.74,559.08,4275.0
2021-07-16 14:30:00,558.8,559.5,558.71,558.8,5118.0,558.8,559.5,558.71,558.8,5118.0
2021-07-16 14:40:00,559.1,559.35,558.34,558.74,6520.0,559.1,559.35,558.34,558.74,6520.0
2021-07-16 14:50:00,558.4,558.61,557.69,558.09,9114.0,558.4,558.61,557.69,558.09,9114.0
2021-07-16 15:00:00,557.89,557.92,557.06,557.5,9093.0,557.89,557.92,557.06,557.5,9093.0
2021-07-16 15:10:00,557.6,557.69,556.51,557.66,29614.0,557.6,557.69,556.51,557.66,29614.0
2021-07-16 15:20:00,557.66,557.66,556.5,556.95,10048.0,557.66,557.66,556.5,556.95,10048.0
2021-07-16 15:30:00,556.71,557.11,556.14,556.5,15800.0,556.71,557.11,556.14,556.5,15800.0
2021-07-16 15:40:00,556.63,556.9,554.96,555.27,31239.0,556.63,556.9,554.96,555.27,31239.0
2021-07-16 15:50:00,555.29,556.62,555.15,556.49,52735.0,555.29,556.62,555.15,556.49,52735.0
2021-07-19 09:30:00,551.74,552.0,545.0,548.01,35374.0,551.74,552.0,545.0,548.01,35374.0
2021-07-19 09:40:00,548.48,553.64,547.62,550.81,26291.0,548.48,553.64,547.62,550.81,26291.0
2021-07-19 09:50:00,550.91,551.5,548.54,549.27,22465.0,550.91,551.5,548.54,549.27,22465.0
2021-07-19 10:00:00,548.91,550.71,546.84,550.67,33283.0,548.91,550.71,546.84,550.67,33283.0
2021-07-19 10:10:00,549.47,549.55,547.84,549.55,9258.0,549.47,549.55,547.84,549.55,9258.0
2021-07-19 10:20:00,549.9,549.9,547.8,548.13,20576.0,549.9,549.9,547.8,548.13,20576.0
2021-07-19 10:30:00,548.3,548.3,545.0,547.39,18935.0,548.3,548.3,545.0,547.39,18935.0
2021-07-19 10:40:00,547.48,549.04,546.54,549.04,8856.0,547.48,549.04,546.54,549.04,8856.0
2021-07-19 10:50:00,549.33,550.37,548.22,550.36,4874.0,549.33,550.37,548.22,550.36,4874.0
2021-07-19 11:00:00,551.47,552.91,550.53,552.1,4988.0,551.47,552.91,550.53,552.1,4988.0
2021-07-19 11:10:00,552.4,552.5,551.15,551.41,3268.0,552.4,552.5,551.15,551.41,3268.0
2021-07-19 11:20:00,551.37,553.17,551.03,552.61,9058.0,551.37,553.17,551.03,552.61,9058.0
2021-07-19 11:30:00,552.64,554.8,552.55,553.71,7427.0,552.64,554.8,552.55,553.71,7427.0
2021-07-19 11:40:00,553.49,555.03,553.49,553.74,3897.0,553.49,555.03,553.49,553.74,3897.0
2021-07-19 11:50:00,553.73,554.3,552.71,552.71,4018.0,553.73,554.3,552.71,552.71,4018.0
2021-07-19 12:00:00,553.08,553.09,551.71,553.03,4969.0,553.08,553.09,551.71,553.03,4969.0
2021-07-19 12:10:00,552.88,554.07,552.53,553.48,2406.0,552.88,554.07,552.53,553.48,2406.0
2021-07-19 12:20:00,553.41,554.51,553.2,553.82,3845.0,553.41,554.51,553.2,553.82,3845.0
2021-07-19 12:30:00,553.32,553.5,552.31,552.31,3301.0,553.32,553.5,552.31,552.31,3301.0
2021-07-19 12:40:00,552.32,552.53,551.5,551.55,4665.0,552.32,552.53,551.5,551.55,4665.0
2021-07-19 12:50:00,551.28,551.52,550.08,550.67,10395.0,551.28,551.52,550.08,550.67,10395.0
2021-07-19 13:00:00,550.35,551.54,549.62,551.08,6756.0,550.35,551.54,549.62,551.08,6756.0
2021-07-19 13:10:00,550.93,552.01,550.93,551.37,4325.0,550.93,552.01,550.93,551.37,4325.0
2021-07-19 13:20:00,551.3,551.83,550.33,550.37,8211.0,551.3,551.83,550.33,550.37,8211.0
2021-07-19 13:30:00,550.11,551.06,549.59,550.46,5898.0,550.11,551.06,549.59,550.46,5898.0
2021-07-19 13:40:00,550.72,551.63,550.44,551.19,6622.0,550.72,551.63,550.44,551.19,6622.0
2021-07-19 13:50:00,551.13,552.71,550.83,551.74,4853.0,551.13,552.71,550.83,551.74,4853.0
2021-07-19 14:00:00,551.86,552.55,551.14,551.3,3302.0,551.86,552.55,551.14,551.3,3302.0
2021-07-19 14:10:00,551.72,552.87,551.56,552.87,5633.0,551.72,552.87,551.56,552.87,5633.0
2021-07-19 14:20:00,553.15,553.5,552.31,553.42,4887.0,553.15,553.5,552.31,553.42,4887.0
2021-07-19 14:30:00,553.19,553.39,551.79,551.79,7654.0,553.19,553.39,551.79,551.79,7654.0
2021-07-19 14:40:00,551.64,552.37,551.22,552.14,8586.0,551.64,552.37,551.22,552.14,8586.0
2021-07-19 14:50:00,552.21,553.76,551.8,552.49,6324.0,552.21,553.76,551.8,552.49,6324.0
2021-07-19 15:00:00,552.66,553.19,552.03,553.02,6712.0,552.66,553.19,552.03,553.02,6712.0
2021-07-19 15:10:00,552.9,553.53,551.98,551.98,6666.0,552.9,553.53,551.98,551.98,6666.0
2021-07-19 15:20:00,551.51,551.96,551.14,551.53,7954.0,551.51,551.96,551.14,551.53,7954.0
2021-07-19 15:30:00,551.08,552.42,550.97,552.42,5398.0,551.08,552.42,550.97,552.42,5398.0
2021-07-19 15:40:00,552.8,553.28,551.4,552.49,10987.0,552.8,553.28,551.4,552.49,10987.0
2021-07-19 15:50:00,552.37,555.39,552.09,555.38,44487.0,552.37,555.39,552.09,555.38,44487.0
2021-07-20 09:30:00,560.0,560.0,554.61,556.14,24721.0,560.0,560.0,554.61,556.14,24721.0
2021-07-20 09:40:00,556.29,558.42,555.79,557.49,12016.0,556.29,558.42,555.79,557.49,12016.0
2021-07-20 09:50:00,557.06,557.29,555.0,556.96,6046.0,557.06,557.29,555.0,556.96,6046.0
2021-07-20 10:00:00,556.96,557.24,554.97,556.15,9299.0,556.96,557.24,554.97,556.15,9299.0
2021-07-20 10:10:00,556.48,558.49,555.84,557.37,13900.0,556.48,558.49,555.84,557.37,13900.0
2021-07-20 10:20:00,557.36,558.42,557.0,557.43,11697.0,557.36,558.42,557.0,557.43,11697.0
2021-07-20 10:30:00,556.76,559.62,556.58,558.95,8752.0,556.76,559.62,556.58,558.95,8752.0
2021-07-20 10:40:00,559.4,561.27,559.02,560.56,10069.0,559.4,561.27,559.02,560.56,10069.0
2021-07-20 10:50:00,560.85,561.65,560.1,560.63,4977.0,560.85,561.65,560.1,560.63,4977.0
2021-07-20 11:00:00,560.48,561.24,559.5,560.51,7900.0,560.48,561.24,559.5,560.51,7900.0
2021-07-20 11:10:00,560.53,562.7,560.51,562.56,3542.0,560.53,562.7,560.51,562.56,3542.0
2021-07-20 11:20:00,562.24,562.78,562.02,562.62,6108.0,562.24,562.78,562.02,562.62,6108.0
2021-07-20 11:30:00,562.72,563.59,562.22,562.4,11795.0,562.72,563.59,562.22,562.4,11795.0
2021-07-20 11:40:00,562.36,563.39,562.26,562.26,3804.0,562.36,563.39,562.26,562.26,3804.0
2021-07-20 11:50:00,562.48,562.69,562.14,562.49,1837.0,562.48,562.69,562.14,562.49,1837.0
2021-07-20 12:00:00,562.07,563.7,561.89,563.11,7730.0,562.07,563.7,561.89,563.11,7730.0
2021-07-20 12:10:00,563.12,563.31,562.57,563.3,4741.0,563.12,563.31,562.57,563.3,4741.0
2021-07-20 12:20:00,563.27,563.71,562.55,563.17,3318.0,563.27,563.71,562.55,563.17,3318.0
2021-07-20 12:30:00,563.14,564.59,562.93,564.28,7355.0,563.14,564.59,562.93,564.28,7355.0
2021-07-20 12:40:00,564.1,565.38,563.95,565.33,7794.0,564.1,565.38,563.95,565.33,7794.0
2021-07-20 12:50:00,565.33,566.89,565.32,566.72,14534.0,565.33,566.89,565.32,566.72,14534.0
2021-07-20 13:00:00,566.79,566.79,564.92,565.36,20252.0,566.79,566.79,564.92,565.36,20252.0
2021-07-20 13:10:00,565.37,566.59,565.21,566.5,8215.0,565.37,566.59,565.21,566.5,8215.0
2021-07-20 13:20:00,566.68,567.69,566.6,567.6,19588.0,566.68,567.69,566.6,567.6,19588.0
2021-07-20 13:30:00,567.47,567.55,566.82,567.19,5018.0,567.47,567.55,566.82,567.19,5018.0
2021-07-20 13:40:00,567.16,567.16,565.93,566.53,11776.0,567.16,567.16,565.93,566.53,11776.0
2021-07-20 13:50:00,566.55,566.75,565.89,566.13,7136.0,566.55,566.75,565.89,566.13,7136.0
2021-07-20 14:00:00,566.13,566.35,565.62,566.13,13776.0,566.13,566.35,565.62,566.13,13776.0
2021-07-20 14:10:00,566.45,566.8,566.09,566.24,9369.0,566.45,566.8,566.09,566.24,9369.0
2021-07-20 14:20:00,566.23,567.51,566.23,567.27,7384.0,566.23,567.51,566.23,567.27,7384.0
2021-07-20 14:30:00,567.18,567.48,565.71,565.72,8451.0,567.18,567.48,565.71,565.72,8451.0
2021-07-20 14:40:00,565.92,566.07,565.21,565.65,6367.0,565.92,566.07,565.21,565.65,6367.0
2021-07-20 14:50:00,565.77,566.61,565.44,566.43,5408.0,565.77,566.61,565.44,566.43,5408.0
2021-07-20 15:00:00,566.59,567.42,566.57,566.61,4346.0,566.59,567.42,566.57,566.61,4346.0
2021-07-20 15:10:00,566.61,569.16,566.6,567.94,21443.0,566.61,569.16,566.6,567.94,21443.0
2021-07-20 15:20:00,567.95,568.3,567.71,568.09,6138.0,567.95,568.3,567.71,568.09,6138.0
2021-07-20 15:30:00,568.02,568.49,567.47,567.66,13120.0,568.02,568.49,567.47,567.66,13120.0
2021-07-20 15:40:00,567.87,568.17,566.51,566.82,12561.0,567.87,568.17,566.51,566.82,12561.0
2021-07-20 15:50:00,567.05,567.34,564.98,565.1,39933.0,567.05,567.34,564.98,565.1,39933.0
2021-07-21 09:30:00,562.49,564.94,560.81,563.0,27336.0,562.49,564.94,560.81,563.0,27336.0
2021-07-21 09:40:00,561.69,562.29,559.01,559.01,9604.0,561.69,562.29,559.01,559.01,9604.0
2021-07-21 09:50:00,559.45,562.35,558.54,562.19,7194.0,559.45,562.35,558.54,562.19,7194.0
2021-07-21 10:00:00,561.81,562.2,560.23,560.24,6632.0,561.81,562.2,560.23,560.24,6632.0
2021-07-21 10:10:00,559.98,560.16,558.62,560.16,8522.0,559.98,560.16,558.62,560.16,8522.0
2021-07-21 10:20:00,560.05,560.64,559.18,559.82,5283.0,560.05,560.64,559.18,559.82,5283.0
2021-07-21 10:30:00,559.88,560.87,559.67,560.58,7997.0,559.88,560.87,559.67,560.58,7997.0
2021-07-21 10:40:00,560.58,561.0,558.84,559.44,8339.0,560.58,561.0,558.84,559.44,8339.0
2021-07-21 10:50:00,559.19,561.06,559.04,560.3,8432.0,559.19,561.06,559.04,560.3,8432.0
2021-07-21 11:00:00,560.49,562.16,560.48,562.05,7374.0,560.49,562.16,560.48,562.05,7374.0
2021-07-21 11:10:00,562.18,562.71,561.76,562.37,10441.0,562.18,562.71,561.76,562.37,10441.0
2021-07-21 11:20:00,562.3,562.92,561.57,562.26,8040.0,562.3,562.92,561.57,562.26,8040.0
2021-07-21 11:30:00,562.07,562.48,561.67,561.92,4843.0,562.07,562.48,561.67,561.92,4843.0
2021-07-21 11:40:00,561.96,562.44,561.54,562.4,6260.0,561.96,562.44,561.54,562.4,6260.0
2021-07-21 11:50:00,562.55,562.57,561.07,562.57,7024.0,562.55,562.57,561.07,562.57,7024.0
2021-07-21 12:00:00,562.73,563.17,562.54,562.83,6134.0,562.73,563.17,562.54,562.83,6134.0
2021-07-21 12:10:00,562.83,563.04,561.9,561.9,4741.0,562.83,563.04,561.9,561.9,4741.0
2021-07-21 12:20:00,561.76,562.48,561.43,562.08,7298.0,561.76,562.48,561.43,562.08,7298.0
2021-07-21 12:30:00,562.43,562.62,561.91,562.25,8060.0,562.43,562.62,561.91,562.25,8060.0
2021-07-21 12:40:00,562.24,562.53,561.7,561.77,6436.0,562.24,562.53,561.7,561.77,6436.0
2021-07-21 12:50:00,561.71,562.2,560.85,561.17,8139.0,561.71,562.2,560.85,561.17,8139.0
2021-07-21 13:00:00,561.03,561.41,560.6,561.36,3798.0,561.03,561.41,560.6,561.36,3798.0
2021-07-21 13:10:00,561.28,561.86,561.12,561.4,4973.0,561.28,561.86,561.12,561.4,4973.0
2021-07-21 13:20:00,561.84,562.89,561.83,562.11,6037.0,561.84,562.89,561.83,562.11,6037.0
2021-07-21 13:30:00,562.51,562.73,561.69,562.73,7942.0,562.51,562.73,561.69,562.73,7942.0
2021-07-21 13:40:00,562.56,563.36,562.48,563.34,5794.0,562.56,563.36,562.48,563.34,5794.0
2021-07-21 13:50:00,563.5,563.56,562.78,563.31,5351.0,563.5,563.56,562.78,563.31,5351.0
2021-07-21 14:00:00,563.39,563.4,562.73,562.73,5278.0,563.39,563.4,562.73,562.73,5278.0
2021-07-21 14:10:00,562.99,563.09,562.47,562.47,4770.0,562.99,563.09,562.47,562.47,4770.0
2021-07-21 14:20:00,562.58,563.44,562.58,563.44,4763.0,562.58,563.44,562.58,563.44,4763.0
2021-07-21 14:30:00,563.66,563.98,563.34,563.53,5490.0,563.66,563.98,563.34,563.53,5490.0
2021-07-21 14:40:00,563.59,564.71,563.59,564.71,4614.0,563.59,564.71,563.59,564.71,4614.0
2021-07-21 14:50:00,564.71,565.18,564.52,565.02,7451.0,564.71,565.18,564.52,565.02,7451.0
2021-07-21 15:00:00,564.86,566.12,564.73,566.12,17286.0,564.86,566.12,564.73,566.12,17286.0
2021-07-21 15:10:00,566.24,566.71,565.99,566.13,10072.0,566.24,566.71,565.99,566.13,10072.0
2021-07-21 15:20:00,566.0,566.38,564.97,565.47,13449.0,566.0,566.38,564.97,565.47,13449.0
2021-07-21 15:30:00,565.53,565.94,564.86,565.15,11873.0,565.53,565.94,564.86,565.15,11873.0
2021-07-21 15:40:00,565.15,565.85,565.15,565.45,13756.0,565.15,565.85,565.15,565.45,13756.0
2021-07-21 15:50:00,565.35,567.13,565.01,567.13,39986.0,565.35,567.13,565.01,567.13,39986.0
2021-07-22 09:30:00,572.08,577.18,570.45,576.48,50048.0,572.08,577.18,570.45,576.48,50048.0
2021-07-22 09:40:00,576.03,576.6,571.93,572.34,19066.0,576.03,576.6,571.93,572.34,19066.0
2021-07-22 09:50:00,571.93,572.18,570.78,571.65,12404.0,571.93,572.18,570.78,571.65,12404.0
2021-07-22 10:00:00,571.89,573.75,571.79,573.01,11231.0,571.89,573.75,571.79,573.01,11231.0
2021-07-22 10:10:00,572.52,574.02,572.52,572.77,8312.0,572.52,574.02,572.52,572.77,8312.0
2021-07-22 10:20:00,572.95,575.87,571.69,575.87,15921.0,572.95,575.87,571.69,575.87,15921.0
2021-07-22 10:30:00,575.43,577.7,575.21,577.7,16404.0,575.43,577.7,575.21,577.7,16404.0
2021-07-22 10:40:00,577.95,578.72,576.47,578.43,19486.0,577.95,578.72,576.47,578.43,19486.0
2021-07-22 10:50:00,578.47,578.64,576.37,576.39,6801.0,578.47,578.64,576.37,576.39,6801.0
2021-07-22 11:00:00,576.51,577.45,575.36,576.82,14102.0,576.51,577.45,575.36,576.82,14102.0
2021-07-22 11:10:00,576.93,577.21,576.19,576.25,14226.0,576.93,577.21,576.19,576.25,14226.0
2021-07-22 11:20:00,576.6,577.57,576.6,577.07,7000.0,576.6,577.57,576.6,577.07,7000.0
2021-07-22 11:30:00,577.09,577.72,576.9,577.61,6679.0,577.09,577.72,576.9,577.61,6679.0
2021-07-22 11:40:00,577.62,578.66,577.4,578.65,9561.0,577.62,578.66,577.4,578.65,9561.0
2021-07-22 11:50:00,578.67,578.9,578.2,578.9,8414.0,578.67,578.9,578.2,578.9,8414.0
2021-07-22 12:00:00,578.76,579.4,577.57,577.78,14355.0,578.76,579.4,577.57,577.78,14355.0
2021-07-22 12:10:00,577.77,579.02,577.77,578.46,7541.0,577.77,579.02,577.77,578.46,7541.0
2021-07-22 12:20:00,578.45,579.33,577.59,579.05,7790.0,578.45,579.33,577.59,579.05,7790.0
2021-07-22 12:30:00,578.64,579.09,578.46,579.03,5033.0,578.64,579.09,578.46,579.03,5033.0
2021-07-22 12:40:00,578.63,578.95,577.63,577.99,21462.0,578.63,578.95,577.63,577.99,21462.0
2021-07-22 12:50:00,578.15,578.27,577.8,577.85,7082.0,578.15,578.27,577.8,577.85,7082.0
2021-07-22 13:00:00,577.86,578.85,577.48,578.24,6341.0,577.86,578.85,577.48,578.24,6341.0
2021-07-22 13:10:00,578.23,579.35,578.23,579.2,8255.0,578.23,579.35,578.23,579.2,8255.0
2021-07-22 13:20:00,579.18,579.25,578.58,578.79,6261.0,579.18,579.25,578.58,578.79,6261.0
2021-07-22 13:30:00,578.95,578.97,577.5,577.9,9186.0,578.95,578.97,577.5,577.9,9186.0
2021-07-22 13:40:00,577.6,577.6,576.31,576.94,9258.0,577.6,577.6,576.31,576.94,9258.0
2021-07-22 13:50:00,576.84,577.7,576.55,576.92,8809.0,576.84,577.7,576.55,576.92,8809.0
2021-07-22 14:00:00,576.68,576.81,575.77,575.84,7281.0,576.68,576.81,575.77,575.84,7281.0
2021-07-22 14:10:00,576.16,576.88,575.71,576.77,4780.0,576.16,576.88,575.71,576.77,4780.0
2021-07-22 14:20:00,576.77,577.37,576.51,577.34,4388.0,576.77,577.37,576.51,577.34,4388.0
2021-07-22 14:30:00,577.36,577.75,577.18,577.75,3400.0,577.36,577.75,577.18,577.75,3400.0
2021-07-22 14:40:00,578.0,578.12,577.52,577.61,4498.0,578.0,578.12,577.52,577.61,4498.0
2021-07-22 14:50:00,577.71,578.39,577.55,577.99,5443.0,577.71,578.39,577.55,577.99,5443.0
2021-07-22 15:00:00,578.0,578.46,577.49,577.91,6973.0,578.0,578.46,577.49,577.91,6973.0
2021-07-22 15:10:00,577.64,577.64,576.61,576.7,7881.0,577.64,577.64,576.61,576.7,7881.0
2021-07-22 15:20:00,576.88,577.53,576.39,577.5,8039.0,576.88,577.53,576.39,577.5,8039.0
2021-07-22 15:30:00,577.74,577.74,577.08,577.15,7227.0,577.74,577.74,577.08,577.15,7227.0
2021-07-22 15:40:00,577.15,577.73,576.91,577.43,8652.0,577.15,577.73,576.91,577.43,8652.0
2021-07-22 15:50:00,577.15,577.85,576.4,576.7,53946.0,577.15,577.85,576.4,576.7,53946.0
2021-07-23 09:30:00,580.0,581.51,577.82,581.09,34687.0,580.0,581.51,577.82,581.09,34687.0
2021-07-23 09:40:00,581.01,583.78,580.64,583.4,14789.0,581.01,583.78,580.64,583.4,14789.0
2021-07-23 09:50:00,583.37,585.27,583.37,585.1,16566.0,583.37,585.27,583.37,585.1,16566.0
2021-07-23 10:00:00,584.96,585.12,582.93,583.6,13172.0,584.96,585.12,582.93,583.6,13172.0
2021-07-23 10:10:00,582.99,584.12,582.39,583.74,8002.0,582.99,584.12,582.39,583.74,8002.0
2021-07-23 10:20:00,583.57,584.51,582.91,583.55,6281.0,583.57,584.51,582.91,583.55,6281.0
2021-07-23 10:30:00,583.52,584.65,582.6,582.97,7534.0,583.52,584.65,582.6,582.97,7534.0
2021-07-23 10:40:00,582.56,582.56,580.89,581.28,5810.0,582.56,582.56,580.89,581.28,5810.0
2021-07-23 10:50:00,582.0,583.99,581.53,583.98,12585.0,582.0,583.99,581.53,583.98,12585.0
2021-07-23 11:00:00,584.11,584.11,582.86,584.03,6180.0,584.11,584.11,582.86,584.03,6180.0
2021-07-23 11:10:00,583.82,586.86,583.81,586.7,14090.0,583.82,586.86,583.81,586.7,14090.0
2021-07-23 11:20:00,586.59,588.0,586.29,587.11,10561.0,586.59,588.0,586.29,587.11,10561.0
2021-07-23 11:30:00,587.36,587.48,586.76,586.82,8023.0,587.36,587.48,586.76,586.82,8023.0
2021-07-23 11:40:00,586.9,588.1,586.73,587.94,8047.0,586.9,588.1,586.73,587.94,8047.0
2021-07-23 11:50:00,587.94,588.48,587.54,588.48,6639.0,587.94,588.48,587.54,588.48,6639.0
2021-07-23 12:00:00,588.37,588.37,586.69,587.08,7681.0,588.37,588.37,586.69,587.08,7681.0
2021-07-23 12:10:00,587.4,587.96,587.0,587.48,5778.0,587.4,587.96,587.0,587.48,5778.0
2021-07-23 12:20:00,587.5,587.63,586.73,586.73,6899.0,587.5,587.63,586.73,586.73,6899.0
2021-07-23 12:30:00,586.79,587.12,586.19,586.52,9874.0,586.79,587.12,586.19,586.52,9874.0
2021-07-23 12:40:00,586.4,586.9,586.4,586.87,3864.0,586.4,586.9,586.4,586.87,3864.0
2021-07-23 12:50:00,587.04,587.04,586.03,586.17,4914.0,587.04,587.04,586.03,586.17,4914.0
2021-07-23 13:00:00,586.17,586.34,585.42,586.04,6778.0,586.17,586.34,585.42,586.04,6778.0
2021-07-23 13:10:00,586.15,586.18,585.4,586.18,13058.0,586.15,586.18,585.4,586.18,13058.0
2021-07-23 13:20:00,586.24,587.21,586.24,586.95,3644.0,586.24,587.21,586.24,586.95,3644.0
2021-07-23 13:30:00,587.03,587.03,586.13,586.4,5861.0,587.03,587.03,586.13,586.4,5861.0
2021-07-23 13:40:00,586.23,586.5,585.25,585.26,17248.0,586.23,586.5,585.25,585.26,17248.0
2021-07-23 13:50:00,585.29,585.52,584.65,585.31,6379.0,585.29,585.52,584.65,585.31,6379.0
2021-07-23 14:00:00,585.07,586.36,585.06,586.13,6402.0,585.07,586.36,585.06,586.13,6402.0
2021-07-23 14:10:00,586.12,586.69,585.88,585.88,13533.0,586.12,586.69,585.88,585.88,13533.0
2021-07-23 14:20:00,585.8,586.85,585.8,586.2,4761.0,585.8,586.85,585.8,586.2,4761.0
2021-07-23 14:30:00,586.19,586.51,585.64,586.23,8081.0,586.19,586.51,585.64,586.23,8081.0
2021-07-23 14:40:00,586.45,586.45,585.43,585.77,7310.0,586.45,586.45,585.43,585.77,7310.0
2021-07-23 14:50:00,585.85,585.93,585.43,585.64,6758.0,585.85,585.93,585.43,585.64,6758.0
2021-07-23 15:00:00,585.55,585.73,585.0,585.5,6704.0,585.55,585.73,585.0,585.5,6704.0
2021-07-23 15:10:00,585.34,585.39,584.71,584.97,8606.0,585.34,585.39,584.71,584.97,8606.0
2021-07-23 15:20:00,585.14,585.52,584.91,585.5,5840.0,585.14,585.52,584.91,585.5,5840.0
2021-07-23 15:30:00,585.5,586.8,585.5,586.8,14484.0,585.5,586.8,585.5,586.8,14484.0
2021-07-23 15:40:00,586.48,587.29,586.39,586.62,25419.0,586.48,587.29,586.39,586.62,25419.0
2021-07-23 15:50:00,586.76,587.14,585.79,586.28,66298.0,586.76,587.14,585.79,586.28,66298.0
2021-07-26 09:30:00,584.8,584.8,575.01,576.71,70112.0,584.8,584.8,575.01,576.71,70112.0
2021-07-26 09:40:00,576.6,578.57,576.16,576.92,69400.0,576.6,578.57,576.16,576.92,69400.0
2021-07-26 09:50:00,576.81,579.6,575.82,578.93,71723.0,576.81,579.6,575.82,578.93,71723.0
2021-07-26 10:00:00,579.23,579.85,576.7,578.55,56385.0,579.23,579.85,576.7,578.55,56385.0
2021-07-26 10:10:00,578.79,579.08,577.64,578.1,10400.0,578.79,579.08,577.64,578.1,10400.0
2021-07-26 10:20:00,577.85,579.5,576.57,578.59,25827.0,577.85,579.5,576.57,578.59,25827.0
2021-07-26 10:30:00,578.74,581.35,577.93,581.22,18662.0,578.74,581.35,577.93,581.22,18662.0
2021-07-26 10:40:00,581.17,581.17,577.91,577.92,9468.0,581.17,581.17,577.91,577.92,9468.0
2021-07-26 10:50:00,577.68,579.75,577.53,578.65,12695.0,577.68,579.75,577.53,578.65,12695.0
2021-07-26 11:00:00,578.91,579.37,577.36,578.11,9658.0,578.91,579.37,577.36,578.11,9658.0
2021-07-26 11:10:00,577.95,579.84,577.67,579.83,6128.0,577.95,579.84,577.67,579.83,6128.0
2021-07-26 11:20:00,579.75,580.84,579.46,580.84,17360.0,579.75,580.84,579.46,580.84,17360.0
2021-07-26 11:30:00,580.79,583.27,580.78,581.93,33342.0,580.79,583.27,580.78,581.93,33342.0
2021-07-26 11:40:00,582.24,583.15,582.03,583.15,5579.0,582.24,583.15,582.03,583.15,5579.0
2021-07-26 11:50:00,582.87,584.35,582.79,584.35,4935.0,582.87,584.35,582.79,584.35,4935.0
2021-07-26 12:00:00,584.1,584.62,583.7,584.36,3705.0,584.1,584.62,583.7,584.36,3705.0
2021-07-26 12:10:00,584.41,584.43,583.86,583.94,5639.0,584.41,584.43,583.86,583.94,5639.0
2021-07-26 12:20:00,584.0,584.8,583.89,584.44,7672.0,584.0,584.8,583.89,584.44,7672.0
2021-07-26 12:30:00,584.5,584.5,583.21,583.3,5218.0,584.5,584.5,583.21,583.3,5218.0
2021-07-26 12:40:00,583.34,583.43,581.75,582.27,5943.0,583.34,583.43,581.75,582.27,5943.0
2021-07-26 12:50:00,582.31,583.08,582.3,582.95,2228.0,582.31,583.08,582.3,582.95,2228.0
2021-07-26 13:00:00,583.12,583.41,582.72,583.17,4105.0,583.12,583.41,582.72,583.17,4105.0
2021-07-26 13:10:00,583.24,583.89,583.14,583.89,3396.0,583.24,583.89,583.14,583.89,3396.0
2021-07-26 13:20:00,583.86,584.3,583.67,584.3,4033.0,583.86,584.3,583.67,584.3,4033.0
2021-07-26 13:30:00,584.32,584.85,584.18,584.46,6782.0,584.32,584.85,584.18,584.46,6782.0
2021-07-26 13:40:00,584.55,584.59,583.5,583.55,4004.0,584.55,584.59,583.5,583.55,4004.0
2021-07-26 13:50:00,583.55,583.97,583.41,583.75,2988.0,583.55,583.97,583.41,583.75,2988.0
2021-07-26 14:00:00,583.6,583.8,583.12,583.46,4467.0,583.6,583.8,583.12,583.46,4467.0
2021-07-26 14:10:00,583.39,583.54,582.5,582.95,3721.0,583.39,583.54,582.5,582.95,3721.0
2021-07-26 14:20:00,582.72,583.86,582.7,583.8,1809.0,582.72,583.86,582.7,583.8,1809.0
2021-07-26 14:30:00,583.71,584.82,583.58,584.81,9484.0,583.71,584.82,583.58,584.81,9484.0
2021-07-26 14:40:00,584.54,584.58,584.21,584.22,3745.0,584.54,584.58,584.21,584.22,3745.0
2021-07-26 14:50:00,584.27,584.38,583.81,583.95,4967.0,584.27,584.38,583.81,583.95,4967.0
2021-07-26 15:00:00,584.08,584.79,583.83,584.29,4395.0,584.08,584.79,583.83,584.29,4395.0
2021-07-26 15:10:00,584.35,584.56,583.89,584.13,4555.0,584.35,584.56,583.89,584.13,4555.0
2021-07-26 15:20:00,584.13,584.66,584.07,584.39,6674.0,584.13,584.66,584.07,584.39,6674.0
2021-07-26 15:30:00,584.35,584.58,583.94,584.35,10534.0,584.35,584.58,583.94,584.35,10534.0
2021-07-26 15:40:00,584.36,584.58,584.02,584.13,9700.0,584.36,584.58,584.02,584.13,9700.0
2021-07-26 15:50:00,584.19,584.27,583.33,584.26,67164.0,584.19,584.27,583.33,584.26,67164.0
2021-07-27 09:30:00,584.0,586.31,580.89,585.0,72747.0,584.0,586.31,580.89,585.0,72747.0
2021-07-27 09:40:00,585.12,586.87,583.98,583.99,15107.0,585.12,586.87,583.98,583.99,15107.0
2021-07-27 09:50:00,584.16,586.3,583.84,584.66,33566.0,584.16,586.3,583.84,584.66,33566.0
2021-07-27 10:00:00,584.48,585.29,580.86,581.67,61420.0,584.48,585.29,580.86,581.67,61420.0
2021-07-27 10:10:00,581.64,582.85,581.0,582.6,65018.0,581.64,582.85,581.0,582.6,65018.0
2021-07-27 10:20:00,582.22,583.11,580.41,582.49,36957.0,582.22,583.11,580.41,582.49,36957.0
2021-07-27 10:30:00,581.97,582.44,577.35,577.81,73986.0,581.97,582.44,577.35,577.81,73986.0
2021-07-27 10:40:00,577.63,579.19,576.91,578.86,58645.0,577.63,579.19,576.91,578.86,58645.0
2021-07-27 10:50:00,579.33,579.58,577.56,579.19,40234.0,579.33,579.58,577.56,579.19,40234.0
2021-07-27 11:00:00,578.92,580.58,578.44,579.87,41413.0,578.92,580.58,578.44,579.87,41413.0
2021-07-27 11:10:00,579.86,580.01,575.42,576.34,21565.0,579.86,580.01,575.42,576.34,21565.0
2021-07-27 11:20:00,576.01,576.91,575.68,576.9,7669.0,576.01,576.91,575.68,576.9,7669.0
2021-07-27 11:30:00,577.25,577.25,575.26,576.91,22971.0,577.25,577.25,575.26,576.91,22971.0
2021-07-27 11:40:00,576.63,578.55,575.91,577.98,17492.0,576.63,578.55,575.91,577.98,17492.0
2021-07-27 11:50:00,577.71,579.14,577.7,579.14,8034.0,577.71,579.14,577.7,579.14,8034.0
2021-07-27 12:00:00,578.86,578.86,576.47,578.0,5335.0,578.86,578.86,576.47,578.0,5335.0
2021-07-27 12:10:00,577.81,578.5,577.22,578.5,7093.0,577.81,578.5,577.22,578.5,7093.0
2021-07-27 12:20:00,578.45,578.88,577.81,578.84,8262.0,578.45,578.88,577.81,578.84,8262.0
2021-07-27 12:30:00,578.28,579.3,577.83,578.18,4891.0,578.28,579.3,577.83,578.18,4891.0
2021-07-27 12:40:00,578.71,579.33,578.2,578.5,5599.0,578.71,579.33,578.2,578.5,5599.0
2021-07-27 12:50:00,578.89,578.99,576.85,577.42,6155.0,578.89,578.99,576.85,577.42,6155.0
2021-07-27 13:00:00,577.47,577.86,576.01,576.33,12041.0,577.47,577.86,576.01,576.33,12041.0
2021-07-27 13:10:00,576.38,576.67,575.33,575.88,18397.0,576.38,576.67,575.33,575.88,18397.0
2021-07-27 13:20:00,575.67,576.45,574.67,576.16,32645.0,575.67,576.45,574.67,576.16,32645.0
2021-07-27 13:30:00,576.13,577.66,575.61,576.68,8765.0,576.13,577.66,575.61,576.68,8765.0
2021-07-27 13:40:00,576.67,577.39,576.49,576.84,7035.0,576.67,577.39,576.49,576.84,7035.0
2021-07-27 13:50:00,577.13,577.15,576.0,576.29,10350.0,577.13,577.15,576.0,576.29,10350.0
2021-07-27 14:00:00,576.52,578.04,576.36,577.83,4078.0,576.52,578.04,576.36,577.83,4078.0
2021-07-27 14:10:00,577.67,579.66,577.59,579.4,3743.0,577.67,579.66,577.59,579.4,3743.0
2021-07-27 14:20:00,579.62,581.2,579.62,580.51,40684.0,579.62,581.2,579.62,580.51,40684.0
2021-07-27 14:30:00,580.45,580.67,579.61,580.12,15106.0,580.45,580.67,579.61,580.12,15106.0
2021-07-27 14:40:00,580.19,581.01,579.95,580.42,43044.0,580.19,581.01,579.95,580.42,43044.0
2021-07-27 14:50:00,580.28,581.82,579.93,581.82,6745.0,580.28,581.82,579.93,581.82,6745.0
2021-07-27 15:00:00,581.99,582.53,581.69,582.24,7799.0,581.99,582.53,581.69,582.24,7799.0
2021-07-27 15:10:00,582.29,582.29,580.73,581.2,5049.0,582.29,582.29,580.73,581.2,5049.0
2021-07-27 15:20:00,581.29,581.95,580.75,581.35,3712.0,581.29,581.95,580.75,581.35,3712.0
2021-07-27 15:30:00,581.6,581.65,580.83,580.83,13756.0,581.6,581.65,580.83,580.83,13756.0
2021-07-27 15:40:00,580.62,582.25,580.21,582.2,13004.0,580.62,582.25,580.21,582.2,13004.0
2021-07-27 15:50:00,582.33,582.94,581.69,582.28,41002.0,582.33,582.94,581.69,582.28,41002.0
2021-07-28 09:30:00,582.0,585.28,579.11,579.66,37375.0,582.0,585.28,579.11,579.66,37375.0
2021-07-28 09:40:00,580.39,580.39,576.01,577.36,22647.0,580.39,580.39,576.01,577.36,22647.0
2021-07-28 09:50:00,577.36,583.88,576.99,583.57,26021.0,577.36,583.88,576.99,583.57,26021.0
2021-07-28 10:00:00,583.74,585.0,582.93,584.35,5439.0,583.74,585.0,582.93,584.35,5439.0
2021-07-28 10:10:00,584.53,587.0,584.53,586.1,17996.0,584.53,587.0,584.53,586.1,17996.0
2021-07-28 10:20:00,586.35,587.01,584.71,585.0,15322.0,586.35,587.01,584.71,585.0,15322.0
2021-07-28 10:30:00,584.99,586.73,584.98,586.55,24288.0,584.99,586.73,584.98,586.55,24288.0
2021-07-28 10:40:00,586.52,586.89,583.52,584.29,22417.0,586.52,586.89,583.52,584.29,22417.0
2021-07-28 10:50:00,584.9,585.83,584.47,585.23,8513.0,584.9,585.83,584.47,585.23,8513.0
2021-07-28 11:00:00,585.26,586.73,584.95,586.17,7217.0,585.26,586.73,584.95,586.17,7217.0
2021-07-28 11:10:00,586.31,586.79,585.15,585.57,9114.0,586.31,586.79,585.15,585.57,9114.0
2021-07-28 11:20:00,585.58,585.58,584.68,584.73,7336.0,585.58,585.58,584.68,584.73,7336.0
2021-07-28 11:30:00,584.68,585.44,584.26,585.37,6483.0,584.68,585.44,584.26,585.37,6483.0
2021-07-28 11:40:00,585.11,585.62,583.29,583.3,9581.0,585.11,585.62,583.29,583.3,9581.0
2021-07-28 11:50:00,583.51,584.49,582.72,584.49,7946.0,583.51,584.49,582.72,584.49,7946.0
2021-07-28 12:00:00,584.53,586.26,584.53,586.26,5710.0,584.53,586.26,584.53,586.26,5710.0
2021-07-28 12:10:00,586.02,586.27,585.59,585.82,5862.0,586.02,586.27,585.59,585.82,5862.0
2021-07-28 12:20:00,586.05,586.48,585.88,586.04,5846.0,586.05,586.48,585.88,586.04,5846.0
2021-07-28 12:30:00,586.45,586.49,584.28,584.28,5738.0,586.45,586.49,584.28,584.28,5738.0
2021-07-28 12:40:00,584.54,584.92,584.22,584.64,13175.0,584.54,584.92,584.22,584.64,13175.0
2021-07-28 12:50:00,584.64,585.14,584.36,584.85,6469.0,584.64,585.14,584.36,584.85,6469.0
2021-07-28 13:00:00,584.85,585.25,584.38,584.84,17751.0,584.85,585.25,584.38,584.84,17751.0
2021-07-28 13:10:00,584.58,585.33,582.49,582.83,81414.0,584.58,585.33,582.49,582.83,81414.0
2021-07-28 13:20:00,582.51,583.19,581.77,582.54,7759.0,582.51,583.19,581.77,582.54,7759.0
2021-07-28 13:30:00,582.46,582.54,581.85,582.11,4871.0,582.46,582.54,581.85,582.11,4871.0
2021-07-28 13:40:00,582.19,582.86,582.11,582.7,17606.0,582.19,582.86,582.11,582.7,17606.0
2021-07-28 13:50:00,582.84,583.19,582.72,583.02,5937.0,582.84,583.19,582.72,583.02,5937.0
2021-07-28 14:00:00,583.36,583.91,580.44,581.76,10853.0,583.36,583.91,580.44,581.76,10853.0
2021-07-28 14:10:00,581.96,584.51,581.96,584.24,7548.0,581.96,584.51,581.96,584.24,7548.0
2021-07-28 14:20:00,583.85,584.22,583.55,583.8,6525.0,583.85,584.22,583.55,583.8,6525.0
2021-07-28 14:30:00,583.48,583.65,582.3,583.28,6961.0,583.48,583.65,582.3,583.28,6961.0
2021-07-28 14:40:00,583.79,584.89,582.78,584.77,7752.0,583.79,584.89,582.78,584.77,7752.0
2021-07-28 14:50:00,584.9,585.26,583.43,584.21,12803.0,584.9,585.26,583.43,584.21,12803.0
2021-07-28 15:00:00,584.0,584.67,583.02,583.16,8340.0,584.0,584.67,583.02,583.16,8340.0
2021-07-28 15:10:00,583.36,585.17,583.03,584.93,9826.0,583.36,585.17,583.03,584.93,9826.0
2021-07-28 15:20:00,584.61,585.3,583.9,585.3,10479.0,584.61,585.3,583.9,585.3,10479.0
2021-07-28 15:30:00,585.33,585.59,584.42,584.62,16422.0,585.33,585.59,584.42,584.62,16422.0
2021-07-28 15:40:00,584.57,584.75,584.09,584.52,29980.0,584.57,584.75,584.09,584.52,29980.0
2021-07-28 15:50:00,584.56,584.87,582.75,583.35,72612.0,584.56,584.87,582.75,583.35,72612.0
2021-07-29 09:30:00,584.6,592.56,584.6,591.65,259319.0,584.6,592.56,584.6,591.65,259319.0
2021-07-29 09:40:00,591.0,597.45,590.85,596.56,132312.0,591.0,597.45,590.85,596.56,132312.0
2021-07-29 09:50:00,595.76,608.78,595.76,606.59,191974.0,595.76,608.78,595.76,606.59,191974.0
2021-07-29 10:00:00,606.59,607.37,596.55,596.55,128974.0,606.59,607.37,596.55,596.55,128974.0
2021-07-29 10:10:00,596.64,598.15,590.3,590.73,31910.0,596.64,598.15,590.3,590.73,31910.0
2021-07-29 10:20:00,591.11,591.11,585.1,591.02,40799.0,591.11,591.11,585.1,591.02,40799.0
2021-07-29 10:30:00,590.67,593.51,590.01,593.51,28655.0,590.67,593.51,590.01,593.51,28655.0
2021-07-29 10:40:00,592.57,594.78,591.19,593.55,24499.0,592.57,594.78,591.19,593.55,24499.0
2021-07-29 10:50:00,593.45,599.69,591.56,597.62,37602.0,593.45,599.69,591.56,597.62,37602.0
2021-07-29 11:00:00,597.38,598.43,595.54,595.84,18738.0,597.38,598.43,595.54,595.84,18738.0
2021-07-29 11:10:00,596.38,597.84,591.86,593.22,21478.0,596.38,597.84,591.86,593.22,21478.0
2021-07-29 11:20:00,593.61,594.19,591.94,593.57,15579.0,593.61,594.19,591.94,593.57,15579.0
2021-07-29 11:30:00,592.94,593.74,590.35,592.62,16337.0,592.94,593.74,590.35,592.62,16337.0
2021-07-29 11:40:00,593.14,596.1,590.84,595.99,14765.0,593.14,596.1,590.84,595.99,14765.0
2021-07-29 11:50:00,595.98,597.28,592.7,594.91,23320.0,595.98,597.28,592.7,594.91,23320.0
2021-07-29 12:00:00,594.21,595.95,592.83,594.2,12596.0,594.21,595.95,592.83,594.2,12596.0
2021-07-29 12:10:00,595.35,596.42,594.71,595.17,9815.0,595.35,596.42,594.71,595.17,9815.0
2021-07-29 12:20:00,595.3,595.6,592.48,593.4,15222.0,595.3,595.6,592.48,593.4,15222.0
2021-07-29 12:30:00,593.6,595.53,591.9,595.02,32813.0,593.6,595.53,591.9,595.02,32813.0
2021-07-29 12:40:00,594.55,595.03,592.55,593.38,9534.0,594.55,595.03,592.55,593.38,9534.0
2021-07-29 12:50:00,592.98,593.82,592.55,593.17,7581.0,592.98,593.82,592.55,593.17,7581.0
2021-07-29 13:00:00,593.17,593.61,591.87,593.21,22811.0,593.17,593.61,591.87,593.21,22811.0
2021-07-29 13:10:00,593.06,593.69,591.81,591.81,19659.0,593.06,593.69,591.81,591.81,19659.0
2021-07-29 13:20:00,592.0,592.66,591.78,592.08,23287.0,592.0,592.66,591.78,592.08,23287.0
2021-07-29 13:30:00,592.01,592.67,590.0,591.44,31108.0,592.01,592.67,590.0,591.44,31108.0
2021-07-29 13:40:00,591.11,591.34,589.52,590.69,7528.0,591.11,591.34,589.52,590.69,7528.0
2021-07-29 13:50:00,590.2,592.28,590.13,591.92,12329.0,590.2,592.28,590.13,591.92,12329.0
2021-07-29 14:00:00,591.94,592.76,590.4,591.37,13119.0,591.94,592.76,590.4,591.37,13119.0
2021-07-29 14:10:00,591.24,592.5,590.8,591.21,15433.0,591.24,592.5,590.8,591.21,15433.0
2021-07-29 14:20:00,590.83,592.89,590.83,592.19,13011.0,590.83,592.89,590.83,592.19,13011.0
2021-07-29 14:30:00,592.04,592.75,590.65,591.64,10514.0,592.04,592.75,590.65,591.64,10514.0
2021-07-29 14:40:00,590.7,592.45,589.43,592.2,21132.0,590.7,592.45,589.43,592.2,21132.0
2021-07-29 14:50:00,592.1,592.47,590.21,590.59,35019.0,592.1,592.47,590.21,590.59,35019.0
2021-07-29 15:00:00,590.58,591.05,588.18,589.27,31462.0,590.58,591.05,588.18,589.27,31462.0
2021-07-29 15:10:00,589.22,590.34,588.5,588.85,34783.0,589.22,590.34,588.5,588.85,34783.0
2021-07-29 15:20:00,588.82,589.14,587.0,587.0,24817.0,588.82,589.14,587.0,587.0,24817.0
2021-07-29 15:30:00,587.26,587.63,586.31,586.59,30788.0,587.26,587.63,586.31,586.59,30788.0
2021-07-29 15:40:00,586.42,587.46,585.8,587.01,49807.0,586.42,587.46,585.8,587.01,49807.0
2021-07-29 15:50:00,586.87,587.96,585.68,586.45,95584.0,586.87,587.96,585.68,586.45,95584.0
2021-07-30 09:30:00,579.71,586.97,575.93,586.82,77578.0,579.71,586.97,575.93,586.82,77578.0
2021-07-30 09:40:00,586.7,588.84,586.01,587.74,28502.0,586.7,588.84,586.01,587.74,28502.0
2021-07-30 09:50:00,586.5,591.59,586.5,590.09,25800.0,586.5,591.59,586.5,590.09,25800.0
2021-07-30 10:00:00,590.11,595.89,589.4,595.0,55552.0,590.11,595.89,589.4,595.0,55552.0
2021-07-30 10:10:00,595.0,595.37,591.29,591.98,21493.0,595.0,595.37,591.29,591.98,21493.0
2021-07-30 10:20:00,592.03,594.0,590.56,592.35,15305.0,592.03,594.0,590.56,592.35,15305.0
2021-07-30 10:30:00,592.21,592.58,590.59,590.59,12434.0,592.21,592.58,590.59,590.59,12434.0
2021-07-30 10:40:00,591.02,591.92,589.04,589.04,13916.0,591.02,591.92,589.04,589.04,13916.0
2021-07-30 10:50:00,589.39,590.43,589.05,589.62,14609.0,589.39,590.43,589.05,589.62,14609.0
2021-07-30 11:00:00,589.38,589.38,587.26,588.88,10716.0,589.38,589.38,587.26,588.88,10716.0
2021-07-30 11:10:00,588.9,588.98,587.0,587.44,8334.0,588.9,588.98,587.0,587.44,8334.0
2021-07-30 11:20:00,587.12,589.0,586.53,588.78,8284.0,587.12,589.0,586.53,588.78,8284.0
2021-07-30 11:30:00,588.8,589.59,588.11,588.62,14171.0,588.8,589.59,588.11,588.62,14171.0
2021-07-30 11:40:00,588.58,589.24,586.26,586.47,20117.0,588.58,589.24,586.26,586.47,20117.0
2021-07-30 11:50:00,586.31,587.95,586.31,587.88,11002.0,586.31,587.95,586.31,587.88,11002.0
2021-07-30 12:00:00,587.56,589.1,587.56,588.44,6525.0,587.56,589.1,587.56,588.44,6525.0
2021-07-30 12:10:00,588.46,589.51,587.66,589.51,8031.0,588.46,589.51,587.66,589.51,8031.0
2021-07-30 12:20:00,589.48,589.85,588.83,589.19,9502.0,589.48,589.85,588.83,589.19,9502.0
2021-07-30 12:30:00,589.23,589.93,589.06,589.81,6247.0,589.23,589.93,589.06,589.81,6247.0
2021-07-30 12:40:00,589.79,590.0,589.23,589.84,7564.0,589.79,590.0,589.23,589.84,7564.0
2021-07-30 12:50:00,590.06,590.96,590.0,590.82,22449.0,590.06,590.96,590.0,590.82,22449.0
2021-07-30 13:00:00,590.63,590.85,588.87,589.46,13706.0,590.63,590.85,588.87,589.46,13706.0
2021-07-30 13:10:00,589.71,590.37,589.29,590.06,8774.0,589.71,590.37,589.29,590.06,8774.0
2021-07-30 13:20:00,590.17,590.4,589.39,590.0,10758.0,590.17,590.4,589.39,590.0,10758.0
2021-07-30 13:30:00,589.95,590.77,589.82,590.7,6500.0,589.95,590.77,589.82,590.7,6500.0
2021-07-30 13:40:00,590.67,591.22,590.47,590.51,17869.0,590.67,591.22,590.47,590.51,17869.0
2021-07-30 13:50:00,590.65,591.0,590.24,590.62,14460.0,590.65,591.0,590.24,590.62,14460.0
2021-07-30 14:00:00,590.63,590.64,589.0,589.5,27520.0,590.63,590.64,589.0,589.5,27520.0
2021-07-30 14:10:00,589.43,589.62,588.21,588.3,37937.0,589.43,589.62,588.21,588.3,37937.0
2021-07-30 14:20:00,588.02,588.17,587.31,587.6,10293.0,588.02,588.17,587.31,587.6,10293.0
2021-07-30 14:30:00,587.69,588.27,587.04,587.42,9567.0,587.69,588.27,587.04,587.42,9567.0
2021-07-30 14:40:00,587.02,587.61,586.22,587.36,13539.0,587.02,587.61,586.22,587.36,13539.0
2021-07-30 14:50:00,587.16,587.41,585.8,586.09,13642.0,587.16,587.41,585.8,586.09,13642.0
2021-07-30 15:00:00,586.1,586.32,585.16,585.89,15189.0,586.1,586.32,585.16,585.89,15189.0
2021-07-30 15:10:00,585.95,587.98,585.7,587.98,11637.0,585.95,587.98,585.7,587.98,11637.0
2021-07-30 15:20:00,587.74,587.97,587.25,587.62,14363.0,587.74,587.97,587.25,587.62,14363.0
2021-07-30 15:30:00,587.61,588.71,587.6,588.2,15118.0,587.61,588.71,587.6,588.2,15118.0
2021-07-30 15:40:00,588.09,588.93,587.98,588.55,28482.0,588.09,588.93,587.98,588.55,28482.0
2021-07-30 15:50:00,588.72,589.0,587.74,587.89,85280.0,588.72,589.0,587.74,587.89,85280.0
2021-08-02 09:30:00,587.89,588.14,583.5,586.9,54547.0,587.89,588.14,583.5,586.9,54547.0
2021-08-02 09:40:00,586.72,586.72,579.01,579.79,20910.0,586.72,586.72,579.01,579.79,20910.0
2021-08-02 09:50:00,579.67,583.25,579.13,582.98,38920.0,579.67,583.25,579.13,582.98,38920.0
2021-08-02 10:00:00,584.58,585.01,582.44,585.0,26963.0,584.58,585.01,582.44,585.0,26963.0
2021-08-02 10:10:00,584.9,587.0,584.69,585.87,8968.0,584.9,587.0,584.69,585.87,8968.0
2021-08-02 10:20:00,586.35,586.88,583.85,584.16,6947.0,586.35,586.88,583.85,584.16,6947.0
2021-08-02 10:30:00,584.99,584.99,583.75,584.69,7301.0,584.99,584.99,583.75,584.69,7301.0
2021-08-02 10:40:00,585.1,585.61,584.15,585.57,9387.0,585.1,585.61,584.15,585.57,9387.0
2021-08-02 10:50:00,585.14,586.06,584.61,585.58,7834.0,585.14,586.06,584.61,585.58,7834.0
2021-08-02 11:00:00,586.0,586.2,584.69,585.87,4960.0,586.0,586.2,584.69,585.87,4960.0
2021-08-02 11:10:00,586.13,588.37,585.97,588.0,12011.0,586.13,588.37,585.97,588.0,12011.0
2021-08-02 11:20:00,588.33,588.99,587.59,588.35,14063.0,588.33,588.99,587.59,588.35,14063.0
2021-08-02 11:30:00,588.59,590.33,588.56,589.94,13904.0,588.59,590.33,588.56,589.94,13904.0
2021-08-02 11:40:00,590.0,591.72,589.67,590.09,8844.0,590.0,591.72,589.67,590.09,8844.0
2021-08-02 11:50:00,590.08,590.48,588.74,589.03,14069.0,590.08,590.48,588.74,589.03,14069.0
2021-08-02 12:00:00,589.2,589.31,587.29,587.95,26096.0,589.2,589.31,587.29,587.95,26096.0
2021-08-02 12:10:00,587.96,590.34,587.86,589.92,6788.0,587.96,590.34,587.86,589.92,6788.0
2021-08-02 12:20:00,589.67,590.45,589.3,590.0,13168.0,589.67,590.45,589.3,590.0,13168.0
2021-08-02 12:30:00,589.86,589.86,588.49,588.86,4303.0,589.86,589.86,588.49,588.86,4303.0
2021-08-02 12:40:00,588.81,589.75,588.58,589.21,9183.0,588.81,589.75,588.58,589.21,9183.0
2021-08-02 12:50:00,589.4,589.45,588.81,589.45,7812.0,589.4,589.45,588.81,589.45,7812.0
2021-08-02 13:00:00,589.48,589.85,589.36,589.74,3288.0,589.48,589.85,589.36,589.74,3288.0
2021-08-02 13:10:00,589.6,589.88,588.59,589.88,9149.0,589.6,589.88,588.59,589.88,9149.0
2021-08-02 13:20:00,589.85,590.02,589.36,589.36,4077.0,589.85,590.02,589.36,589.36,4077.0
2021-08-02 13:30:00,589.29,589.71,588.18,588.6,6464.0,589.29,589.71,588.18,588.6,6464.0
2021-08-02 13:40:00,588.2,588.2,586.53,587.4,7110.0,588.2,588.2,586.53,587.4,7110.0
2021-08-02 13:50:00,587.23,587.64,587.07,587.45,2219.0,587.23,587.64,587.07,587.45,2219.0
2021-08-02 14:00:00,587.08,587.5,586.05,586.05,4348.0,587.08,587.5,586.05,586.05,4348.0
2021-08-02 14:10:00,586.42,586.47,585.72,586.01,8221.0,586.42,586.47,585.72,586.01,8221.0
2021-08-02 14:20:00,586.06,586.08,585.31,585.64,4076.0,586.06,586.08,585.31,585.64,4076.0
2021-08-02 14:30:00,586.05,586.24,585.64,585.82,3570.0,586.05,586.24,585.64,585.82,3570.0
2021-08-02 14:40:00,586.06,586.27,585.51,585.51,4152.0,586.06,586.27,585.51,585.51,4152.0
2021-08-02 14:50:00,585.64,585.93,584.9,585.11,4856.0,585.64,585.93,584.9,585.11,4856.0
2021-08-02 15:00:00,585.11,585.94,585.1,585.54,3481.0,585.11,585.94,585.1,585.54,3481.0
2021-08-02 15:10:00,585.47,585.72,584.34,584.34,6073.0,585.47,585.72,584.34,584.34,6073.0
2021-08-02 15:20:00,584.38,584.7,583.65,583.99,5322.0,584.38,584.7,583.65,583.99,5322.0
2021-08-02 15:30:00,584.0,584.24,583.49,583.49,6891.0,584.0,584.24,583.49,583.49,6891.0
2021-08-02 15:40:00,583.49,584.04,583.34,583.37,7648.0,583.49,584.04,583.34,583.37,7648.0
2021-08-02 15:50:00,583.47,584.86,583.31,584.75,30820.0,583.47,584.86,583.31,584.75,30820.0
2021-08-03 09:30:00,584.89,586.84,583.4,586.84,23579.0,584.89,586.84,583.4,586.84,23579.0
2021-08-03 09:40:00,587.1,590.81,585.05,590.08,16086.0,587.1,590.81,585.05,590.08,16086.0
2021-08-03 09:50:00,589.55,589.55,583.8,585.08,45073.0,589.55,589.55,583.8,585.08,45073.0
2021-08-03 10:00:00,585.0,585.0,579.05,579.84,25853.0,585.0,585.0,579.05,579.84,25853.0
2021-08-03 10:10:00,579.95,581.2,578.54,579.97,11945.0,579.95,581.2,578.54,579.97,11945.0
2021-08-03 10:20:00,580.49,582.23,580.49,581.56,8137.0,580.49,582.23,580.49,581.56,8137.0
2021-08-03 10:30:00,581.56,581.59,578.69,579.13,7133.0,581.56,581.59,578.69,579.13,7133.0
2021-08-03 10:40:00,579.61,580.08,577.85,578.84,7135.0,579.61,580.08,577.85,578.84,7135.0
2021-08-03 10:50:00,579.33,582.0,579.32,581.21,6724.0,579.33,582.0,579.32,581.21,6724.0
2021-08-03 11:00:00,580.47,581.87,578.88,579.72,7340.0,580.47,581.87,578.88,579.72,7340.0
2021-08-03 11:10:00,579.86,580.23,578.09,578.6,7733.0,579.86,580.23,578.09,578.6,7733.0
2021-08-03 11:20:00,578.56,579.26,577.34,578.7,6322.0,578.56,579.26,577.34,578.7,6322.0
2021-08-03 11:30:00,578.63,579.79,578.21,579.1,7027.0,578.63,579.79,578.21,579.1,7027.0
2021-08-03 11:40:00,579.03,582.96,578.94,582.48,4702.0,579.03,582.96,578.94,582.48,4702.0
2021-08-03 11:50:00,582.8,583.5,582.0,583.18,10211.0,582.8,583.5,582.0,583.18,10211.0
2021-08-03 12:00:00,583.18,583.18,581.2,581.62,5592.0,583.18,583.18,581.2,581.62,5592.0
2021-08-03 12:10:00,581.46,582.01,580.89,581.51,4714.0,581.46,582.01,580.89,581.51,4714.0
2021-08-03 12:20:00,581.44,581.45,580.2,580.4,5882.0,581.44,581.45,580.2,580.4,5882.0
2021-08-03 12:30:00,580.25,580.54,579.71,580.53,24779.0,580.25,580.54,579.71,580.53,24779.0
2021-08-03 12:40:00,580.42,581.32,579.71,580.91,4776.0,580.42,581.32,579.71,580.91,4776.0
2021-08-03 12:50:00,580.89,582.18,580.76,581.92,3534.0,580.89,582.18,580.76,581.92,3534.0
2021-08-03 13:00:00,582.73,583.86,582.4,583.6,7097.0,582.73,583.86,582.4,583.6,7097.0
2021-08-03 13:10:00,583.22,583.98,582.85,583.07,6254.0,583.22,583.98,582.85,583.07,6254.0
2021-08-03 13:20:00,583.15,583.23,582.34,582.54,5239.0,583.15,583.23,582.34,582.54,5239.0
2021-08-03 13:30:00,582.57,583.04,582.31,582.31,5049.0,582.57,583.04,582.31,582.31,5049.0
2021-08-03 13:40:00,582.62,582.64,581.92,582.18,4287.0,582.62,582.64,581.92,582.18,4287.0
2021-08-03 13:50:00,582.01,582.24,580.87,580.87,4882.0,582.01,582.24,580.87,580.87,4882.0
2021-08-03 14:00:00,581.05,582.02,580.72,581.72,8015.0,581.05,582.02,580.72,581.72,8015.0
2021-08-03 14:10:00,581.87,582.43,581.87,582.25,2624.0,581.87,582.43,581.87,582.25,2624.0
2021-08-03 14:20:00,582.1,582.27,581.58,581.75,4437.0,582.1,582.27,581.58,581.75,4437.0
2021-08-03 14:30:00,581.83,582.16,581.56,581.87,1916.0,581.83,582.16,581.56,581.87,1916.0
2021-08-03 14:40:00,581.82,582.19,581.25,581.45,4948.0,581.82,582.19,581.25,581.45,4948.0
2021-08-03 14:50:00,581.3,581.97,581.23,581.58,3197.0,581.3,581.97,581.23,581.58,3197.0
2021-08-03 15:00:00,581.76,582.58,581.62,582.14,4882.0,581.76,582.58,581.62,582.14,4882.0
2021-08-03 15:10:00,582.44,582.68,581.37,582.68,5357.0,582.44,582.68,581.37,582.68,5357.0
2021-08-03 15:20:00,582.69,583.47,582.36,583.1,5433.0,582.69,583.47,582.36,583.1,5433.0
2021-08-03 15:30:00,583.16,583.77,582.93,583.15,12071.0,583.16,583.77,582.93,583.15,12071.0
2021-08-03 15:40:00,583.16,583.76,582.98,583.17,10035.0,583.16,583.76,582.98,583.17,10035.0
2021-08-03 15:50:00,583.42,585.02,583.31,584.96,58381.0,583.42,585.02,583.31,584.96,58381.0
2021-08-04 09:30:00,585.0,588.01,584.41,586.63,18393.0,585.0,588.01,584.41,586.63,18393.0
2021-08-04 09:40:00,586.5,589.53,586.46,588.4,5794.0,586.5,589.53,586.46,588.4,5794.0
2021-08-04 09:50:00,588.36,589.55,586.31,589.25,8624.0,588.36,589.55,586.31,589.25,8624.0
2021-08-04 10:00:00,589.01,589.03,585.32,586.06,7176.0,589.01,589.03,585.32,586.06,7176.0
2021-08-04 10:10:00,586.85,586.85,585.0,585.43,3729.0,586.85,586.85,585.0,585.43,3729.0
2021-08-04 10:20:00,585.28,585.66,583.44,583.75,5871.0,585.28,585.66,583.44,583.75,5871.0
2021-08-04 10:30:00,584.01,585.0,583.27,583.62,5900.0,584.01,585.0,583.27,583.62,5900.0
2021-08-04 10:40:00,583.48,584.6,583.28,584.48,5724.0,583.48,584.6,583.28,584.48,5724.0
2021-08-04 10:50:00,584.29,584.59,583.9,584.59,4464.0,584.29,584.59,583.9,584.59,4464.0
2021-08-04 11:00:00,584.79,586.13,584.63,586.04,6585.0,584.79,586.13,584.63,586.04,6585.0
2021-08-04 11:10:00,586.14,586.61,585.6,585.8,12248.0,586.14,586.61,585.6,585.8,12248.0
2021-08-04 11:20:00,585.84,585.84,584.73,584.73,3983.0,585.84,585.84,584.73,584.73,3983.0
2021-08-04 11:30:00,585.62,585.86,583.17,583.17,4691.0,585.62,585.86,583.17,583.17,4691.0
2021-08-04 11:40:00,583.73,584.35,583.42,584.35,4283.0,583.73,584.35,583.42,584.35,4283.0
2021-08-04 11:50:00,584.25,585.84,584.25,585.52,4476.0,584.25,585.84,584.25,585.52,4476.0
2021-08-04 12:00:00,585.52,585.71,584.92,585.71,4649.0,585.52,585.71,584.92,585.71,4649.0
2021-08-04 12:10:00,585.93,587.78,585.93,587.75,6135.0,585.93,587.78,585.93,587.75,6135.0
2021-08-04 12:20:00,587.78,588.77,587.69,588.6,4757.0,587.78,588.77,587.69,588.6,4757.0
2021-08-04 12:30:00,588.55,588.89,588.01,588.41,2917.0,588.55,588.89,588.01,588.41,2917.0
2021-08-04 12:40:00,588.27,588.29,587.14,587.86,3081.0,588.27,588.29,587.14,587.86,3081.0
2021-08-04 12:50:00,588.02,589.1,587.94,589.1,7477.0,588.02,589.1,587.94,589.1,7477.0
2021-08-04 13:00:00,588.93,589.89,588.93,589.62,4983.0,588.93,589.89,588.93,589.62,4983.0
2021-08-04 13:10:00,589.82,590.96,589.45,590.96,14405.0,589.82,590.96,589.45,590.96,14405.0
2021-08-04 13:20:00,590.99,591.3,590.14,590.15,5359.0,590.99,591.3,590.14,590.15,5359.0
2021-08-04 13:30:00,590.44,590.7,589.93,590.35,3808.0,590.44,590.7,589.93,590.35,3808.0
2021-08-04 13:40:00,590.73,591.4,590.15,590.77,5871.0,590.73,591.4,590.15,590.77,5871.0
2021-08-04 13:50:00,590.69,590.83,590.31,590.44,3705.0,590.69,590.83,590.31,590.44,3705.0
2021-08-04 14:00:00,590.48,591.08,590.13,590.78,5268.0,590.48,591.08,590.13,590.78,5268.0
2021-08-04 14:10:00,590.64,592.12,590.64,591.32,7761.0,590.64,592.12,590.64,591.32,7761.0
2021-08-04 14:20:00,591.18,593.0,591.15,592.42,7686.0,591.18,593.0,591.15,592.42,7686.0
2021-08-04 14:30:00,592.63,593.26,591.95,593.0,6103.0,592.63,593.26,591.95,593.0,6103.0
2021-08-04 14:40:00,593.0,593.56,592.79,593.46,9105.0,593.0,593.56,592.79,593.46,9105.0
2021-08-04 14:50:00,593.4,593.48,591.95,592.09,6405.0,593.4,593.48,591.95,592.09,6405.0
2021-08-04 15:00:00,591.92,592.99,591.83,592.37,11593.0,591.92,592.99,591.83,592.37,11593.0
2021-08-04 15:10:00,592.5,592.63,592.09,592.49,4690.0,592.5,592.63,592.09,592.49,4690.0
2021-08-04 15:20:00,592.5,593.28,592.39,593.06,7267.0,592.5,593.28,592.39,593.06,7267.0
2021-08-04 15:30:00,593.1,593.1,592.12,592.13,8703.0,593.1,593.1,592.12,592.13,8703.0
2021-08-04 15:40:00,592.24,593.25,592.16,593.07,23632.0,592.24,593.25,592.16,593.07,23632.0
2021-08-04 15:50:00,593.09,594.69,593.05,593.52,84087.0,593.09,594.69,593.05,593.52,84087.0
2021-08-05 09:30:00,595.0,595.0,589.38,593.64,20036.0,595.0,595.0,589.38,593.64,20036.0
2021-08-05 09:40:00,592.48,596.0,592.03,594.67,11878.0,592.48,596.0,592.03,594.67,11878.0
2021-08-05 09:50:00,595.38,597.0,594.77,595.26,4702.0,595.38,597.0,594.77,595.26,4702.0
2021-08-05 10:00:00,594.75,595.61,593.37,594.87,7846.0,594.75,595.61,593.37,594.87,7846.0
2021-08-05 10:10:00,594.61,594.61,593.6,594.24,2048.0,594.61,594.61,593.6,594.24,2048.0
2021-08-05 10:20:00,593.67,593.99,590.76,592.68,2820.0,593.67,593.99,590.76,592.68,2820.0
2021-08-05 10:30:00,593.16,593.75,592.13,592.24,8146.0,593.16,593.75,592.13,592.24,8146.0
2021-08-05 10:40:00,592.3,594.55,592.3,594.21,4172.0,592.3,594.55,592.3,594.21,4172.0
2021-08-05 10:50:00,593.85,594.26,593.67,594.02,1063.0,593.85,594.26,593.67,594.02,1063.0
2021-08-05 11:00:00,593.52,594.5,593.41,593.98,4156.0,593.52,594.5,593.41,593.98,4156.0
2021-08-05 11:10:00,594.35,594.69,593.87,594.69,4970.0,594.35,594.69,593.87,594.69,4970.0
2021-08-05 11:20:00,594.85,595.3,594.37,595.09,3112.0,594.85,595.3,594.37,595.09,3112.0
2021-08-05 11:30:00,594.93,595.03,594.3,595.03,12546.0,594.93,595.03,594.3,595.03,12546.0
2021-08-05 11:40:00,594.25,594.36,594.1,594.24,500.0,594.25,594.36,594.1,594.24,500.0
2021-08-05 11:50:00,594.56,595.0,594.08,594.59,5919.0,594.56,595.0,594.08,594.59,5919.0
2021-08-05 12:00:00,594.12,594.9,593.24,594.9,2890.0,594.12,594.9,593.24,594.9,2890.0
2021-08-05 12:10:00,594.65,594.98,594.23,594.65,2661.0,594.65,594.98,594.23,594.65,2661.0
2021-08-05 12:20:00,594.62,595.87,594.62,595.61,2800.0,594.62,595.87,594.62,595.61,2800.0
2021-08-05 12:30:00,595.63,596.17,594.91,595.53,9762.0,595.63,596.17,594.91,595.53,9762.0
2021-08-05 12:40:00,595.52,595.52,594.5,594.51,3565.0,595.52,595.52,594.5,594.51,3565.0
2021-08-05 12:50:00,594.81,594.98,594.38,594.5,1973.0,594.81,594.98,594.38,594.5,1973.0
2021-08-05 13:00:00,594.18,594.32,593.97,594.01,1228.0,594.18,594.32,593.97,594.01,1228.0
2021-08-05 13:10:00,594.22,594.81,594.09,594.69,3185.0,594.22,594.81,594.09,594.69,3185.0
2021-08-05 13:20:00,594.77,595.91,594.73,595.91,3896.0,594.77,595.91,594.73,595.91,3896.0
2021-08-05 13:30:00,595.68,596.17,595.59,595.86,2073.0,595.68,596.17,595.59,595.86,2073.0
2021-08-05 13:40:00,595.64,595.76,594.78,594.78,1345.0,595.64,595.76,594.78,594.78,1345.0
2021-08-05 13:50:00,594.64,594.88,594.09,594.16,3495.0,594.64,594.88,594.09,594.16,3495.0
2021-08-05 14:00:00,594.15,595.02,594.15,594.79,2676.0,594.15,595.02,594.15,594.79,2676.0
2021-08-05 14:10:00,594.77,595.68,594.69,595.54,7875.0,594.77,595.68,594.69,595.54,7875.0
2021-08-05 14:20:00,595.54,595.63,594.78,594.78,2221.0,595.54,595.63,594.78,594.78,2221.0
2021-08-05 14:30:00,594.59,595.25,594.59,594.82,3524.0,594.59,595.25,594.59,594.82,3524.0
2021-08-05 14:40:00,594.82,595.12,594.2,594.73,3965.0,594.82,595.12,594.2,594.73,3965.0
2021-08-05 14:50:00,594.6,594.74,594.01,594.03,2698.0,594.6,594.74,594.01,594.03,2698.0
2021-08-05 15:00:00,594.0,594.2,593.75,593.96,2213.0,594.0,594.2,593.75,593.96,2213.0
2021-08-05 15:10:00,593.9,594.1,593.86,594.06,2864.0,593.9,594.1,593.86,594.06,2864.0
2021-08-05 15:20:00,594.08,594.59,593.81,594.2,1975.0,594.08,594.59,593.81,594.2,1975.0
2021-08-05 15:30:00,594.23,594.46,593.86,594.35,5730.0,594.23,594.46,593.86,594.35,5730.0
2021-08-05 15:40:00,594.27,594.96,594.27,594.88,5242.0,594.27,594.96,594.27,594.88,5242.0
2021-08-05 15:50:00,594.75,595.77,594.71,595.49,26028.0,594.75,595.77,594.71,595.49,26028.0
2021-08-06 09:30:00,594.0,595.6,591.05,594.96,21717.0,594.0,595.6,591.05,594.96,21717.0
2021-08-06 09:40:00,593.61,593.81,591.86,592.71,5452.0,593.61,593.81,591.86,592.71,5452.0
2021-08-06 09:50:00,592.29,593.96,591.74,593.04,3682.0,592.29,593.96,591.74,593.04,3682.0
2021-08-06 10:00:00,592.84,593.34,591.16,592.76,9625.0,592.84,593.34,591.16,592.76,9625.0
2021-08-06 10:10:00,593.57,593.57,591.77,591.77,5719.0,593.57,593.57,591.77,591.77,5719.0
2021-08-06 10:20:00,591.7,593.32,591.31,592.66,5223.0,591.7,593.32,591.31,592.66,5223.0
2021-08-06 10:30:00,592.81,593.3,591.92,592.75,18254.0,592.81,593.3,591.92,592.75,18254.0
2021-08-06 10:40:00,592.93,593.88,591.93,591.94,25930.0,592.93,593.88,591.93,591.94,25930.0
2021-08-06 10:50:00,591.83,591.88,590.83,591.27,14621.0,591.83,591.88,590.83,591.27,14621.0
2021-08-06 11:00:00,591.07,591.75,589.43,591.5,14083.0,591.07,591.75,589.43,591.5,14083.0
2021-08-06 11:10:00,591.71,594.24,591.47,593.91,8224.0,591.71,594.24,591.47,593.91,8224.0
2021-08-06 11:20:00,593.87,593.87,592.5,592.92,4781.0,593.87,593.87,592.5,592.92,4781.0
2021-08-06 11:30:00,593.25,593.38,592.5,592.59,3816.0,593.25,593.38,592.5,592.59,3816.0
2021-08-06 11:40:00,592.63,593.01,592.56,592.82,2190.0,592.63,593.01,592.56,592.82,2190.0
2021-08-06 11:50:00,592.7,593.44,591.73,593.44,3492.0,592.7,593.44,591.73,593.44,3492.0
2021-08-06 12:00:00,593.41,593.48,592.66,592.66,2536.0,593.41,593.48,592.66,592.66,2536.0
2021-08-06 12:10:00,592.68,593.17,592.37,592.66,6048.0,592.68,593.17,592.37,592.66,6048.0
2021-08-06 12:20:00,592.5,593.52,592.42,593.29,6776.0,592.5,593.52,592.42,593.29,6776.0
2021-08-06 12:30:00,593.08,593.77,593.08,593.6,1795.0,593.08,593.77,593.08,593.6,1795.0
2021-08-06 12:40:00,593.46,593.47,592.49,592.49,3712.0,593.46,593.47,592.49,592.49,3712.0
2021-08-06 12:50:00,592.01,593.35,592.01,592.97,2272.0,592.01,593.35,592.01,592.97,2272.0
2021-08-06 13:00:00,593.05,593.74,593.01,593.21,3507.0,593.05,593.74,593.01,593.21,3507.0
2021-08-06 13:10:00,593.37,593.91,593.13,593.73,4089.0,593.37,593.91,593.13,593.73,4089.0
2021-08-06 13:20:00,593.61,593.61,592.25,592.7,7917.0,593.61,593.61,592.25,592.7,7917.0
2021-08-06 13:30:00,592.72,593.15,592.33,593.08,8374.0,592.72,593.15,592.33,593.08,8374.0
2021-08-06 13:40:00,593.06,593.41,592.88,593.09,7889.0,593.06,593.41,592.88,593.09,7889.0
2021-08-06 13:50:00,593.29,593.29,592.7,593.0,6671.0,593.29,593.29,592.7,593.0,6671.0
2021-08-06 14:00:00,593.21,593.23,592.67,593.03,5020.0,593.21,593.23,592.67,593.03,5020.0
2021-08-06 14:10:00,593.0,593.23,592.1,592.11,3925.0,593.0,593.23,592.1,592.11,3925.0
2021-08-06 14:20:00,592.28,592.66,592.18,592.59,1478.0,592.28,592.66,592.18,592.59,1478.0
2021-08-06 14:30:00,592.69,592.9,592.42,592.6,2248.0,592.69,592.9,592.42,592.6,2248.0
2021-08-06 14:40:00,592.36,592.36,591.79,591.96,3119.0,592.36,592.36,591.79,591.96,3119.0
2021-08-06 14:50:00,592.19,592.19,591.04,591.04,5757.0,592.19,592.19,591.04,591.04,5757.0
2021-08-06 15:00:00,590.98,591.31,590.85,591.2,4115.0,590.98,591.31,590.85,591.2,4115.0
2021-08-06 15:10:00,591.24,591.96,591.2,591.79,5032.0,591.24,591.96,591.2,591.79,5032.0
2021-08-06 15:20:00,591.68,591.8,591.45,591.72,8092.0,591.68,591.8,591.45,591.72,8092.0
2021-08-06 15:30:00,591.83,592.13,591.18,591.88,12823.0,591.83,592.13,591.18,591.88,12823.0
2021-08-06 15:40:00,591.99,592.11,590.42,590.44,21755.0,591.99,592.11,590.42,590.44,21755.0
2021-08-06 15:50:00,590.41,590.91,589.97,590.0,82304.0,590.41,590.91,589.97,590.0,82304.0
2021-08-09 09:30:00,589.95,591.99,587.15,589.51,24646.0,589.95,591.99,587.15,589.51,24646.0
2021-08-09 09:40:00,587.95,592.3,587.74,590.74,12699.0,587.95,592.3,587.74,590.74,12699.0
2021-08-09 09:50:00,590.78,591.76,590.27,590.52,12851.0,590.78,591.76,590.27,590.52,12851.0
2021-08-09 10:00:00,590.46,590.46,588.65,589.17,9102.0,590.46,590.46,588.65,589.17,9102.0
2021-08-09 10:10:00,589.71,590.69,589.18,590.06,13356.0,589.71,590.69,589.18,590.06,13356.0
2021-08-09 10:20:00,590.0,590.7,589.17,589.46,12867.0,590.0,590.7,589.17,589.46,12867.0
2021-08-09 10:30:00,589.76,590.38,588.36,588.47,18883.0,589.76,590.38,588.36,588.47,18883.0
2021-08-09 10:40:00,588.4,588.58,586.79,586.91,16905.0,588.4,588.58,586.79,586.91,16905.0
2021-08-09 10:50:00,586.81,588.0,586.23,586.27,8415.0,586.81,588.0,586.23,586.27,8415.0
2021-08-09 11:00:00,586.61,588.02,586.18,586.7,9317.0,586.61,588.02,586.18,586.7,9317.0
2021-08-09 11:10:00,586.73,586.84,585.31,585.73,27940.0,586.73,586.84,585.31,585.73,27940.0
2021-08-09 11:20:00,585.71,587.51,585.29,587.26,16279.0,585.71,587.51,585.29,587.26,16279.0
2021-08-09 11:30:00,587.12,587.79,586.95,587.38,6493.0,587.12,587.79,586.95,587.38,6493.0
2021-08-09 11:40:00,587.03,588.22,586.55,586.84,3973.0,587.03,588.22,586.55,586.84,3973.0
2021-08-09 11:50:00,586.68,587.11,586.53,586.81,3486.0,586.68,587.11,586.53,586.81,3486.0
2021-08-09 12:00:00,587.2,588.31,587.01,587.7,5585.0,587.2,588.31,587.01,587.7,5585.0
2021-08-09 12:10:00,587.75,588.24,587.67,588.03,3737.0,587.75,588.24,587.67,588.03,3737.0
2021-08-09 12:20:00,587.73,588.14,587.5,587.64,4874.0,587.73,588.14,587.5,587.64,4874.0
2021-08-09 12:30:00,587.53,587.81,587.22,587.39,4467.0,587.53,587.81,587.22,587.39,4467.0
2021-08-09 12:40:00,587.68,588.45,587.15,588.45,4642.0,587.68,588.45,587.15,588.45,4642.0
2021-08-09 12:50:00,587.98,588.11,587.84,588.05,4940.0,587.98,588.11,587.84,588.05,4940.0
2021-08-09 13:00:00,587.87,587.97,587.48,587.83,4063.0,587.87,587.97,587.48,587.83,4063.0
2021-08-09 13:10:00,588.01,588.17,587.57,587.87,3021.0,588.01,588.17,587.57,587.87,3021.0
2021-08-09 13:20:00,587.87,588.95,587.68,588.25,18169.0,587.87,588.95,587.68,588.25,18169.0
2021-08-09 13:30:00,588.26,589.85,588.11,589.85,8524.0,588.26,589.85,588.11,589.85,8524.0
2021-08-09 13:40:00,589.68,589.84,589.41,589.53,4118.0,589.68,589.84,589.41,589.53,4118.0
2021-08-09 13:50:00,589.43,589.82,589.26,589.51,5334.0,589.43,589.82,589.26,589.51,5334.0
2021-08-09 14:00:00,589.57,590.22,589.56,590.04,6367.0,589.57,590.22,589.56,590.04,6367.0
2021-08-09 14:10:00,589.83,590.28,589.79,590.28,4072.0,589.83,590.28,589.79,590.28,4072.0
2021-08-09 14:20:00,590.47,590.68,588.98,589.35,10624.0,590.47,590.68,588.98,589.35,10624.0
2021-08-09 14:30:00,589.38,590.38,589.17,589.85,5587.0,589.38,590.38,589.17,589.85,5587.0
2021-08-09 14:40:00,589.88,590.46,589.68,590.06,5130.0,589.88,590.46,589.68,590.06,5130.0
2021-08-09 14:50:00,590.01,590.24,588.61,589.59,9019.0,590.01,590.24,588.61,589.59,9019.0
2021-08-09 15:00:00,589.59,589.73,588.87,589.2,6093.0,589.59,589.73,588.87,589.2,6093.0
2021-08-09 15:10:00,589.1,589.26,588.64,588.95,5554.0,589.1,589.26,588.64,588.95,5554.0
2021-08-09 15:20:00,588.81,588.81,588.02,588.24,15309.0,588.81,588.81,588.02,588.24,15309.0
2021-08-09 15:30:00,588.16,588.24,587.23,587.94,22425.0,588.16,588.24,587.23,587.94,22425.0
2021-08-09 15:40:00,588.08,588.97,587.81,587.87,14763.0,588.08,588.97,587.81,587.87,14763.0
2021-08-09 15:50:00,587.91,588.77,587.33,588.45,38638.0,587.91,588.77,587.33,588.45,38638.0
2021-08-10 09:30:00,588.0,588.8,585.58,585.6,27119.0,588.0,588.8,585.58,585.6,27119.0
2021-08-10 09:40:00,585.04,588.64,585.04,588.64,4901.0,585.04,588.64,585.04,588.64,4901.0
2021-08-10 09:50:00,588.51,589.44,588.1,588.81,3368.0,588.51,589.44,588.1,588.81,3368.0
2021-08-10 10:00:00,588.75,588.75,585.52,585.52,2946.0,588.75,588.75,585.52,585.52,2946.0
2021-08-10 10:10:00,584.92,586.62,584.86,585.88,9795.0,584.92,586.62,584.86,585.88,9795.0
2021-08-10 10:20:00,585.85,585.85,583.85,583.85,7303.0,585.85,585.85,583.85,583.85,7303.0
2021-08-10 10:30:00,583.07,583.12,579.8,580.04,15606.0,583.07,583.12,579.8,580.04,15606.0
2021-08-10 10:40:00,579.68,579.93,576.85,579.32,23114.0,579.68,579.93,576.85,579.32,23114.0
2021-08-10 10:50:00,578.8,578.96,576.68,576.7,12903.0,578.8,578.96,576.68,576.7,12903.0
2021-08-10 11:00:00,576.35,577.61,575.45,576.77,18438.0,576.35,577.61,575.45,576.77,18438.0
2021-08-10 11:10:00,576.84,577.49,575.24,576.29,9924.0,576.84,577.49,575.24,576.29,9924.0
2021-08-10 11:20:00,576.23,578.15,576.22,576.8,4977.0,576.23,578.15,576.22,576.8,4977.0
2021-08-10 11:30:00,577.03,578.33,576.95,578.04,9375.0,577.03,578.33,576.95,578.04,9375.0
2021-08-10 11:40:00,577.31,577.7,576.66,577.7,5554.0,577.31,577.7,576.66,577.7,5554.0
2021-08-10 11:50:00,577.91,578.01,577.36,577.68,7439.0,577.91,578.01,577.36,577.68,7439.0
2021-08-10 12:00:00,577.74,580.15,577.74,579.06,7225.0,577.74,580.15,577.74,579.06,7225.0
2021-08-10 12:10:00,579.13,580.26,578.7,580.11,5214.0,579.13,580.26,578.7,580.11,5214.0
2021-08-10 12:20:00,580.11,580.58,578.03,578.04,9426.0,580.11,580.58,578.03,578.04,9426.0
2021-08-10 12:30:00,578.16,578.16,577.04,577.6,5263.0,578.16,578.16,577.04,577.6,5263.0
2021-08-10 12:40:00,577.63,577.81,576.31,576.31,5676.0,577.63,577.81,576.31,576.31,5676.0
2021-08-10 12:50:00,576.28,577.11,576.1,576.93,4606.0,576.28,577.11,576.1,576.93,4606.0
2021-08-10 13:00:00,577.14,577.61,575.51,575.75,11661.0,577.14,577.61,575.51,575.75,11661.0
2021-08-10 13:10:00,575.71,575.89,574.34,574.55,7122.0,575.71,575.89,574.34,574.55,7122.0
2021-08-10 13:20:00,574.54,574.78,573.49,574.15,8913.0,574.54,574.78,573.49,574.15,8913.0
2021-08-10 13:30:00,574.01,574.29,573.54,573.92,6602.0,574.01,574.29,573.54,573.92,6602.0
2021-08-10 13:40:00,574.18,574.97,573.39,574.89,18277.0,574.18,574.97,573.39,574.89,18277.0
2021-08-10 13:50:00,574.74,575.64,574.69,575.26,29218.0,574.74,575.64,574.69,575.26,29218.0
2021-08-10 14:00:00,575.06,575.33,572.83,572.92,4692.0,575.06,575.33,572.83,572.92,4692.0
2021-08-10 14:10:00,572.94,574.37,572.78,573.99,4940.0,572.94,574.37,572.78,573.99,4940.0
2021-08-10 14:20:00,573.49,575.37,573.49,574.84,6537.0,573.49,575.37,573.49,574.84,6537.0
2021-08-10 14:30:00,575.25,575.62,574.87,575.62,2760.0,575.25,575.62,574.87,575.62,2760.0
2021-08-10 14:40:00,575.55,576.11,575.4,575.7,8268.0,575.55,576.11,575.4,575.7,8268.0
2021-08-10 14:50:00,575.82,575.82,575.02,575.44,3136.0,575.82,575.82,575.02,575.44,3136.0
2021-08-10 15:00:00,575.56,576.11,575.29,575.29,2496.0,575.56,576.11,575.29,575.29,2496.0
2021-08-10 15:10:00,575.62,576.36,575.62,576.06,4602.0,575.62,576.36,575.62,576.06,4602.0
2021-08-10 15:20:00,575.97,576.13,574.37,574.55,12508.0,575.97,576.13,574.37,574.55,12508.0
2021-08-10 15:30:00,574.68,575.24,574.58,574.82,6462.0,574.68,575.24,574.58,574.82,6462.0
2021-08-10 15:40:00,574.97,575.71,574.97,575.68,14238.0,574.97,575.71,574.97,575.68,14238.0
2021-08-10 15:50:00,575.76,575.84,574.7,575.62,46408.0,575.76,575.84,574.7,575.62,46408.0
2021-08-11 09:30:00,578.44,581.14,576.93,578.11,29094.0,578.44,581.14,576.93,578.11,29094.0
2021-08-11 09:40:00,577.61,578.26,573.01,574.87,14738.0,577.61,578.26,573.01,574.87,14738.0
2021-08-11 09:50:00,574.41,578.0,573.23,575.19,23893.0,574.41,578.0,573.23,575.19,23893.0
2021-08-11 10:00:00,575.47,579.48,575.2,576.99,38152.0,575.47,579.48,575.2,576.99,38152.0
2021-08-11 10:10:00,576.98,576.98,573.2,574.07,15987.0,576.98,576.98,573.2,574.07,15987.0
2021-08-11 10:20:00,574.3,576.52,573.25,575.99,11953.0,574.3,576.52,573.25,575.99,11953.0
2021-08-11 10:30:00,575.84,576.38,574.05,574.05,10373.0,575.84,576.38,574.05,574.05,10373.0
2021-08-11 10:40:00,573.85,575.27,573.8,575.01,7824.0,573.85,575.27,573.8,575.01,7824.0
2021-08-11 10:50:00,574.81,575.16,571.33,571.39,20627.0,574.81,575.16,571.33,571.39,20627.0
2021-08-11 11:00:00,571.65,571.69,569.26,570.68,18236.0,571.65,571.69,569.26,570.68,18236.0
2021-08-11 11:10:00,570.59,571.99,569.13,569.13,10739.0,570.59,571.99,569.13,569.13,10739.0
2021-08-11 11:20:00,569.7,571.2,569.7,571.01,6966.0,569.7,571.2,569.7,571.01,6966.0
2021-08-11 11:30:00,571.45,571.45,569.31,570.88,7308.0,571.45,571.45,569.31,570.88,7308.0
2021-08-11 11:40:00,570.66,570.66,566.85,566.85,15055.0,570.66,570.66,566.85,566.85,15055.0
2021-08-11 11:50:00,566.93,568.23,566.59,567.37,20379.0,566.93,568.23,566.59,567.37,20379.0
2021-08-11 12:00:00,567.72,569.56,567.71,568.96,6198.0,567.72,569.56,567.71,568.96,6198.0
2021-08-11 12:10:00,569.23,569.36,568.38,568.49,3749.0,569.23,569.36,568.38,568.49,3749.0
2021-08-11 12:20:00,568.5,570.24,568.28,569.93,6074.0,568.5,570.24,568.28,569.93,6074.0
2021-08-11 12:30:00,570.16,570.84,569.71,570.23,4976.0,570.16,570.84,569.71,570.23,4976.0
2021-08-11 12:40:00,569.87,570.51,569.7,570.5,4464.0,569.87,570.51,569.7,570.5,4464.0
2021-08-11 12:50:00,570.38,570.39,569.24,570.28,5465.0,570.38,570.39,569.24,570.28,5465.0
2021-08-11 13:00:00,570.3,571.29,570.29,570.73,4909.0,570.3,571.29,570.29,570.73,4909.0
2021-08-11 13:10:00,570.43,571.06,569.33,569.88,20232.0,570.43,571.06,569.33,569.88,20232.0
2021-08-11 13:20:00,570.07,570.5,569.33,570.5,10005.0,570.07,570.5,569.33,570.5,10005.0
2021-08-11 13:30:00,570.47,570.47,568.7,568.82,7593.0,570.47,570.47,568.7,568.82,7593.0
2021-08-11 13:40:00,568.77,569.28,568.25,569.27,7183.0,568.77,569.28,568.25,569.27,7183.0
2021-08-11 13:50:00,569.29,569.86,568.88,569.31,5578.0,569.29,569.86,568.88,569.31,5578.0
2021-08-11 14:00:00,569.63,570.45,569.48,569.75,7305.0,569.63,570.45,569.48,569.75,7305.0
2021-08-11 14:10:00,569.77,570.36,568.38,569.23,7782.0,569.77,570.36,568.38,569.23,7782.0
2021-08-11 14:20:00,569.31,569.41,568.41,569.29,3787.0,569.31,569.41,568.41,569.29,3787.0
2021-08-11 14:30:00,569.36,569.89,569.28,569.35,4510.0,569.36,569.89,569.28,569.35,4510.0
2021-08-11 14:40:00,569.06,569.71,568.86,569.52,6615.0,569.06,569.71,568.86,569.52,6615.0
2021-08-11 14:50:00,569.32,569.7,568.33,568.33,5651.0,569.32,569.7,568.33,568.33,5651.0
2021-08-11 15:00:00,568.72,569.32,568.34,569.07,4971.0,568.72,569.32,568.34,569.07,4971.0
2021-08-11 15:10:00,569.1,569.33,568.54,568.61,6012.0,569.1,569.33,568.54,568.61,6012.0
2021-08-11 15:20:00,568.75,569.14,568.44,568.93,7697.0,568.75,569.14,568.44,568.93,7697.0
2021-08-11 15:30:00,568.8,569.62,568.0,568.7,20725.0,568.8,569.62,568.0,568.7,20725.0
2021-08-11 15:40:00,568.85,569.53,568.54,569.31,21264.0,568.85,569.53,568.54,569.31,21264.0
2021-08-11 15:50:00,569.13,570.54,569.11,570.19,67016.0,569.13,570.54,569.11,570.19,67016.0
2021-08-12 09:30:00,569.27,571.48,566.99,569.25,18425.0,569.27,571.48,566.99,569.25,18425.0
2021-08-12 09:40:00,568.96,571.27,567.92,570.89,21571.0,568.96,571.27,567.92,570.89,21571.0
2021-08-12 09:50:00,571.1,573.51,569.61,572.23,42861.0,571.1,573.51,569.61,572.23,42861.0
2021-08-12 10:00:00,571.89,572.52,570.21,572.51,12233.0,571.89,572.52,570.21,572.51,12233.0
2021-08-12 10:10:00,572.37,575.3,571.83,575.3,31468.0,572.37,575.3,571.83,575.3,31468.0
2021-08-12 10:20:00,575.85,576.92,574.86,576.17,8206.0,575.85,576.92,574.86,576.17,8206.0
2021-08-12 10:30:00,577.0,579.08,576.85,577.82,15317.0,577.0,579.08,576.85,577.82,15317.0
2021-08-12 10:40:00,577.74,578.75,577.3,577.98,9024.0,577.74,578.75,577.3,577.98,9024.0
2021-08-12 10:50:00,578.54,581.0,578.38,581.0,13103.0,578.54,581.0,578.38,581.0,13103.0
2021-08-12 11:00:00,581.0,581.99,579.78,581.35,20301.0,581.0,581.99,579.78,581.35,20301.0
2021-08-12 11:10:00,581.26,581.41,578.4,578.43,22916.0,581.26,581.41,578.4,578.43,22916.0
2021-08-12 11:20:00,578.74,579.0,577.07,577.45,12833.0,578.74,579.0,577.07,577.45,12833.0
2021-08-12 11:30:00,577.78,578.71,577.37,578.17,8432.0,577.78,578.71,577.37,578.17,8432.0
2021-08-12 11:40:00,577.96,578.68,577.67,578.2,3311.0,577.96,578.68,577.67,578.2,3311.0
2021-08-12 11:50:00,578.22,579.1,577.98,577.98,6141.0,578.22,579.1,577.98,577.98,6141.0
2021-08-12 12:00:00,577.8,577.95,576.34,576.35,10391.0,577.8,577.95,576.34,576.35,10391.0
2021-08-12 12:10:00,576.43,577.04,576.1,576.14,4643.0,576.43,577.04,576.1,576.14,4643.0
2021-08-12 12:20:00,575.99,576.22,574.75,575.39,14769.0,575.99,576.22,574.75,575.39,14769.0
2021-08-12 12:30:00,575.38,576.36,575.38,576.02,9871.0,575.38,576.36,575.38,576.02,9871.0
2021-08-12 12:40:00,576.01,577.29,575.66,577.29,5502.0,576.01,577.29,575.66,577.29,5502.0
2021-08-12 12:50:00,577.32,577.5,576.47,577.5,4126.0,577.32,577.5,576.47,577.5,4126.0
2021-08-12 13:00:00,577.62,578.01,576.58,577.84,5100.0,577.62,578.01,576.58,577.84,5100.0
2021-08-12 13:10:00,577.96,578.05,577.32,577.86,3273.0,577.96,578.05,577.32,577.86,3273.0
2021-08-12 13:20:00,577.75,578.52,577.44,578.51,5229.0,577.75,578.52,577.44,578.51,5229.0
2021-08-12 13:30:00,578.43,579.15,578.16,578.16,6674.0,578.43,579.15,578.16,578.16,6674.0
2021-08-12 13:40:00,578.16,578.67,577.96,578.67,3707.0,578.16,578.67,577.96,578.67,3707.0
2021-08-12 13:50:00,578.87,578.87,577.98,578.1,2330.0,578.87,578.87,577.98,578.1,2330.0
2021-08-12 14:00:00,578.21,579.75,578.21,579.65,7968.0,578.21,579.75,578.21,579.65,7968.0
2021-08-12 14:10:00,579.53,579.91,579.29,579.6,5328.0,579.53,579.91,579.29,579.6,5328.0
2021-08-12 14:20:00,579.67,579.77,579.13,579.5,2700.0,579.67,579.77,579.13,579.5,2700.0
2021-08-12 14:30:00,579.5,579.88,579.19,579.32,4100.0,579.5,579.88,579.19,579.32,4100.0
2021-08-12 14:40:00,579.27,580.16,579.27,580.0,5074.0,579.27,580.16,579.27,580.0,5074.0
2021-08-12 14:50:00,580.11,580.7,580.11,580.42,4512.0,580.11,580.7,580.11,580.42,4512.0
2021-08-12 15:00:00,580.38,580.55,579.89,580.17,6236.0,580.38,580.55,579.89,580.17,6236.0
2021-08-12 15:10:00,580.1,580.48,579.78,579.83,9298.0,580.1,580.48,579.78,579.83,9298.0
2021-08-12 15:20:00,579.57,579.93,579.07,579.18,5903.0,579.57,579.93,579.07,579.18,5903.0
2021-08-12 15:30:00,579.14,580.19,578.93,579.87,19625.0,579.14,580.19,578.93,579.87,19625.0
2021-08-12 15:40:00,579.93,580.26,579.42,580.25,16997.0,579.93,580.26,579.42,580.25,16997.0
2021-08-12 15:50:00,580.16,581.62,579.73,581.58,51680.0,580.16,581.62,579.73,581.58,51680.0
2021-08-13 09:30:00,579.04,582.39,577.66,578.73,25249.0,579.04,582.39,577.66,578.73,25249.0
2021-08-13 09:40:00,578.06,582.76,577.53,582.33,11001.0,578.06,582.76,577.53,582.33,11001.0
2021-08-13 09:50:00,582.24,583.7,581.08,582.93,17838.0,582.24,583.7,581.08,582.93,17838.0
2021-08-13 10:00:00,583.57,583.65,582.02,583.07,7026.0,583.57,583.65,582.02,583.07,7026.0
2021-08-13 10:10:00,582.91,585.13,581.68,585.04,18823.0,582.91,585.13,581.68,585.04,18823.0
2021-08-13 10:20:00,585.35,585.35,582.85,583.27,3467.0,585.35,585.35,582.85,583.27,3467.0
2021-08-13 10:30:00,583.71,583.71,582.16,583.17,4945.0,583.71,583.71,582.16,583.17,4945.0
2021-08-13 10:40:00,582.91,583.14,581.39,582.06,3401.0,582.91,583.14,581.39,582.06,3401.0
2021-08-13 10:50:00,581.98,582.27,581.11,582.15,2538.0,581.98,582.27,581.11,582.15,2538.0
2021-08-13 11:00:00,582.02,582.91,581.85,582.08,5446.0,582.02,582.91,581.85,582.08,5446.0
2021-08-13 11:10:00,582.08,582.08,580.51,580.65,3600.0,582.08,582.08,580.51,580.65,3600.0
2021-08-13 11:20:00,580.32,581.17,580.22,581.09,3977.0,580.32,581.17,580.22,581.09,3977.0
2021-08-13 11:30:00,581.25,581.33,580.62,581.08,2341.0,581.25,581.33,580.62,581.08,2341.0
2021-08-13 11:40:00,581.31,581.82,580.86,581.04,8990.0,581.31,581.82,580.86,581.04,8990.0
2021-08-13 11:50:00,580.95,581.71,580.95,581.7,2349.0,580.95,581.71,580.95,581.7,2349.0
2021-08-13 12:00:00,582.0,582.62,581.85,582.32,5301.0,582.0,582.62,581.85,582.32,5301.0
2021-08-13 12:10:00,582.63,582.81,582.06,582.25,6591.0,582.63,582.81,582.06,582.25,6591.0
2021-08-13 12:20:00,582.25,582.81,581.6,581.87,1471.0,582.25,582.81,581.6,581.87,1471.0
2021-08-13 12:30:00,581.67,581.89,580.96,581.31,3108.0,581.67,581.89,580.96,581.31,3108.0
2021-08-13 12:40:00,581.32,582.21,581.24,582.21,3000.0,581.32,582.21,581.24,582.21,3000.0
2021-08-13 12:50:00,582.32,583.33,582.15,583.33,2740.0,582.32,583.33,582.15,583.33,2740.0
2021-08-13 13:00:00,583.22,583.92,583.0,583.87,3179.0,583.22,583.92,583.0,583.87,3179.0
2021-08-13 13:10:00,583.96,584.01,583.22,583.41,2686.0,583.96,584.01,583.22,583.41,2686.0
2021-08-13 13:20:00,583.54,583.61,583.02,583.2,7416.0,583.54,583.61,583.02,583.2,7416.0
2021-08-13 13:30:00,583.35,583.93,583.22,583.65,2002.0,583.35,583.93,583.22,583.65,2002.0
2021-08-13 13:40:00,583.73,584.4,582.9,584.11,6938.0,583.73,584.4,582.9,584.11,6938.0
2021-08-13 13:50:00,584.1,585.0,583.93,584.79,6384.0,584.1,585.0,583.93,584.79,6384.0
2021-08-13 14:00:00,584.88,585.66,584.71,585.3,3965.0,584.88,585.66,584.71,585.3,3965.0
2021-08-13 14:10:00,585.3,585.45,584.83,585.33,4240.0,585.3,585.45,584.83,585.33,4240.0
2021-08-13 14:20:00,585.65,586.12,585.36,586.0,5521.0,585.65,586.12,585.36,586.0,5521.0
2021-08-13 14:30:00,586.02,586.99,586.0,586.34,5747.0,586.02,586.99,586.0,586.34,5747.0
2021-08-13 14:40:00,586.54,587.12,586.33,587.07,6426.0,586.54,587.12,586.33,587.07,6426.0
2021-08-13 14:50:00,587.06,587.25,586.57,586.79,7770.0,587.06,587.25,586.57,586.79,7770.0
2021-08-13 15:00:00,586.55,586.77,586.46,586.74,5047.0,586.55,586.77,586.46,586.74,5047.0
2021-08-13 15:10:00,586.74,587.38,586.67,586.99,11654.0,586.74,587.38,586.67,586.99,11654.0
2021-08-13 15:20:00,587.11,587.11,586.34,586.64,2985.0,587.11,587.11,586.34,586.64,2985.0
2021-08-13 15:30:00,586.64,587.09,586.26,586.54,6745.0,586.64,587.09,586.26,586.54,6745.0
2021-08-13 15:40:00,586.63,587.02,586.57,586.65,10886.0,586.63,587.02,586.57,586.65,10886.0
2021-08-13 15:50:00,586.79,587.98,586.37,587.87,43560.0,586.79,587.98,586.37,587.87,43560.0
2021-08-16 09:30:00,586.0,586.33,584.1,586.05,14777.0,586.0,586.33,584.1,586.05,14777.0
2021-08-16 09:40:00,586.08,591.68,585.67,588.63,24349.0,586.08,591.68,585.67,588.63,24349.0
2021-08-16 09:50:00,588.6,588.88,585.99,586.64,6146.0,588.6,588.88,585.99,586.64,6146.0
2021-08-16 10:00:00,586.82,587.26,580.93,580.95,7150.0,586.82,587.26,580.93,580.95,7150.0
2021-08-16 10:10:00,581.77,582.07,576.32,576.69,28013.0,581.77,582.07,576.32,576.69,28013.0
2021-08-16 10:20:00,577.47,582.67,577.47,582.67,5704.0,577.47,582.67,577.47,582.67,5704.0
2021-08-16 10:30:00,582.01,583.73,580.95,581.91,3188.0,582.01,583.73,580.95,581.91,3188.0
2021-08-16 10:40:00,582.02,582.02,579.87,581.54,7690.0,582.02,582.02,579.87,581.54,7690.0
2021-08-16 10:50:00,581.52,581.59,578.28,579.13,10077.0,581.52,581.59,578.28,579.13,10077.0
2021-08-16 11:00:00,579.21,580.27,577.54,577.97,47855.0,579.21,580.27,577.54,577.97,47855.0
2021-08-16 11:10:00,578.09,578.84,577.18,578.09,81913.0,578.09,578.84,577.18,578.09,81913.0
2021-08-16 11:20:00,578.0,579.68,577.84,578.57,14325.0,578.0,579.68,577.84,578.57,14325.0
2021-08-16 11:30:00,578.87,579.99,578.15,579.44,10954.0,578.87,579.99,578.15,579.44,10954.0
2021-08-16 11:40:00,579.52,580.88,579.28,580.88,16637.0,579.52,580.88,579.28,580.88,16637.0
2021-08-16 11:50:00,581.27,581.38,580.07,580.29,4794.0,581.27,581.38,580.07,580.29,4794.0
2021-08-16 12:00:00,580.23,581.38,579.38,581.17,2985.0,580.23,581.38,579.38,581.17,2985.0
2021-08-16 12:10:00,582.06,582.09,581.49,581.99,2337.0,582.06,582.09,581.49,581.99,2337.0
2021-08-16 12:20:00,581.9,581.9,580.5,580.65,2766.0,581.9,581.9,580.5,580.65,2766.0
2021-08-16 12:30:00,580.29,580.89,579.82,579.82,4262.0,580.29,580.89,579.82,579.82,4262.0
2021-08-16 12:40:00,579.57,580.46,579.07,580.46,5826.0,579.57,580.46,579.07,580.46,5826.0
2021-08-16 12:50:00,580.31,580.87,580.31,580.62,2600.0,580.31,580.87,580.31,580.62,2600.0
2021-08-16 13:00:00,580.83,581.37,580.23,580.65,4934.0,580.83,581.37,580.23,580.65,4934.0
2021-08-16 13:10:00,580.3,580.68,580.13,580.15,2252.0,580.3,580.68,580.13,580.15,2252.0
2021-08-16 13:20:00,580.4,581.36,580.23,580.93,3095.0,580.4,581.36,580.23,580.93,3095.0
2021-08-16 13:30:00,581.19,581.91,581.19,581.91,1526.0,581.19,581.91,581.19,581.91,1526.0
2021-08-16 13:40:00,581.84,582.45,581.78,582.42,3699.0,581.84,582.45,581.78,582.42,3699.0
2021-08-16 13:50:00,581.92,581.92,581.47,581.48,3106.0,581.92,581.92,581.47,581.48,3106.0
2021-08-16 14:00:00,581.25,581.34,580.84,581.07,1238.0,581.25,581.34,580.84,581.07,1238.0
2021-08-16 14:10:00,581.52,582.28,581.35,581.48,4106.0,581.52,582.28,581.35,581.48,4106.0
2021-08-16 14:20:00,581.54,581.75,580.53,580.53,3415.0,581.54,581.75,580.53,580.53,3415.0
2021-08-16 14:30:00,580.88,581.36,580.88,581.01,2676.0,580.88,581.36,580.88,581.01,2676.0
2021-08-16 14:40:00,581.24,581.81,580.98,581.75,2497.0,581.24,581.81,580.98,581.75,2497.0
2021-08-16 14:50:00,581.87,581.87,580.91,580.91,3468.0,581.87,581.87,580.91,580.91,3468.0
2021-08-16 15:00:00,581.11,581.38,581.0,581.2,4159.0,581.11,581.38,581.0,581.2,4159.0
2021-08-16 15:10:00,581.47,581.85,581.29,581.35,8098.0,581.47,581.85,581.29,581.35,8098.0
2021-08-16 15:20:00,581.37,581.74,581.0,581.54,11476.0,581.37,581.74,581.0,581.54,11476.0
2021-08-16 15:30:00,581.6,581.6,580.17,580.17,9255.0,581.6,581.6,580.17,580.17,9255.0
2021-08-16 15:40:00,580.3,580.63,580.06,580.34,11647.0,580.3,580.63,580.06,580.34,11647.0
2021-08-16 15:50:00,580.49,580.71,579.93,580.71,55119.0,580.49,580.71,579.93,580.71,55119.0
2021-08-17 09:30:00,579.45,580.0,574.38,579.27,20724.0,579.45,580.0,574.38,579.27,20724.0
2021-08-17 09:40:00,579.12,580.0,577.74,579.8,9280.0,579.12,580.0,577.74,579.8,9280.0
2021-08-17 09:50:00,579.59,580.51,578.08,579.6,12167.0,579.59,580.51,578.08,579.6,12167.0
2021-08-17 10:00:00,578.94,580.47,578.35,579.17,6003.0,578.94,580.47,578.35,579.17,6003.0
2021-08-17 10:10:00,578.63,579.63,576.91,577.45,4839.0,578.63,579.63,576.91,577.45,4839.0
2021-08-17 10:20:00,578.29,580.71,577.6,579.77,5473.0,578.29,580.71,577.6,579.77,5473.0
2021-08-17 10:30:00,579.61,581.09,579.11,580.96,24032.0,579.61,581.09,579.11,580.96,24032.0
2021-08-17 10:40:00,581.19,584.09,580.8,582.87,12198.0,581.19,584.09,580.8,582.87,12198.0
2021-08-17 10:50:00,582.63,582.77,580.72,580.89,5262.0,582.63,582.77,580.72,580.89,5262.0
2021-08-17 11:00:00,580.61,581.42,578.91,579.06,7931.0,580.61,581.42,578.91,579.06,7931.0
2021-08-17 11:10:00,579.17,580.47,579.1,580.47,3847.0,579.17,580.47,579.1,580.47,3847.0
2021-08-17 11:20:00,581.1,582.49,580.57,581.59,12246.0,581.1,582.49,580.57,581.59,12246.0
2021-08-17 11:30:00,581.38,582.21,580.94,581.47,3394.0,581.38,582.21,580.94,581.47,3394.0
2021-08-17 11:40:00,580.91,583.39,580.52,582.82,5642.0,580.91,583.39,580.52,582.82,5642.0
2021-08-17 11:50:00,582.41,582.41,578.75,578.75,3943.0,582.41,582.41,578.75,578.75,3943.0
2021-08-17 12:00:00,578.82,580.77,578.37,580.77,7338.0,578.82,580.77,578.37,580.77,7338.0
2021-08-17 12:10:00,580.5,581.3,580.04,580.75,3667.0,580.5,581.3,580.04,580.75,3667.0
2021-08-17 12:20:00,581.39,582.84,580.69,582.84,4184.0,581.39,582.84,580.69,582.84,4184.0
2021-08-17 12:30:00,582.58,583.2,581.74,581.84,3628.0,582.58,583.2,581.74,581.84,3628.0
2021-08-17 12:40:00,581.75,582.22,580.94,581.56,3495.0,581.75,582.22,580.94,581.56,3495.0
2021-08-17 12:50:00,581.16,581.93,580.85,581.48,4978.0,581.16,581.93,580.85,581.48,4978.0
2021-08-17 13:00:00,581.48,582.24,580.94,582.24,13020.0,581.48,582.24,580.94,582.24,13020.0
2021-08-17 13:10:00,582.26,582.41,581.49,581.49,12288.0,582.26,582.41,581.49,581.49,12288.0
2021-08-17 13:20:00,581.93,582.97,581.69,582.97,2080.0,581.93,582.97,581.69,582.97,2080.0
2021-08-17 13:30:00,582.85,583.22,581.98,582.09,3937.0,582.85,583.22,581.98,582.09,3937.0
2021-08-17 13:40:00,582.15,582.15,580.72,580.74,6184.0,582.15,582.15,580.72,580.74,6184.0
2021-08-17 13:50:00,580.75,581.59,580.5,581.59,5235.0,580.75,581.59,580.5,581.59,5235.0
2021-08-17 14:00:00,581.54,582.66,581.37,582.24,5262.0,581.54,582.66,581.37,582.24,5262.0
2021-08-17 14:10:00,582.03,583.44,581.84,582.99,5020.0,582.03,583.44,581.84,582.99,5020.0
2021-08-17 14:20:00,582.56,583.46,582.26,582.67,3700.0,582.56,583.46,582.26,582.67,3700.0
2021-08-17 14:30:00,582.72,583.06,581.69,581.72,6069.0,582.72,583.06,581.69,581.72,6069.0
2021-08-17 14:40:00,581.58,582.9,581.58,582.51,2606.0,581.58,582.9,581.58,582.51,2606.0
2021-08-17 14:50:00,582.38,583.66,581.96,583.66,5047.0,582.38,583.66,581.96,583.66,5047.0
2021-08-17 15:00:00,583.6,584.1,583.59,583.85,3639.0,583.6,584.1,583.59,583.85,3639.0
2021-08-17 15:10:00,583.62,583.9,582.58,582.93,6077.0,583.62,583.9,582.58,582.93,6077.0
2021-08-17 15:20:00,582.92,583.09,582.41,582.51,6413.0,582.92,583.09,582.41,582.51,6413.0
2021-08-17 15:30:00,582.49,582.81,581.38,581.38,9393.0,582.49,582.81,581.38,581.38,9393.0
2021-08-17 15:40:00,581.45,581.98,581.15,581.75,11427.0,581.45,581.98,581.15,581.75,11427.0
2021-08-17 15:50:00,581.93,582.79,581.61,582.21,51392.0,581.93,582.79,581.61,582.21,51392.0
2021-08-18 09:30:00,580.47,585.22,578.48,585.22,25567.0,580.47,585.22,578.48,585.22,25567.0
2021-08-18 09:40:00,585.71,586.49,582.62,585.06,18697.0,585.71,586.49,582.62,585.06,18697.0
2021-08-18 09:50:00,584.42,585.72,583.37,584.0,14190.0,584.42,585.72,583.37,584.0,14190.0
2021-08-18 10:00:00,584.19,584.36,581.91,583.88,15155.0,584.19,584.36,581.91,583.88,15155.0
2021-08-18 10:10:00,584.13,584.82,583.17,584.05,8526.0,584.13,584.82,583.17,584.05,8526.0
2021-08-18 10:20:00,583.95,583.96,583.09,583.74,4045.0,583.95,583.96,583.09,583.74,4045.0
2021-08-18 10:30:00,583.94,584.45,582.9,582.91,11180.0,583.94,584.45,582.9,582.91,11180.0
2021-08-18 10:40:00,582.99,584.41,582.49,584.19,6840.0,582.99,584.41,582.49,584.19,6840.0
2021-08-18 10:50:00,584.23,585.0,584.08,584.7,5950.0,584.23,585.0,584.08,584.7,5950.0
2021-08-18 11:00:00,584.93,585.33,584.27,584.77,6619.0,584.93,585.33,584.27,584.77,6619.0
2021-08-18 11:10:00,584.55,584.63,583.54,584.08,12129.0,584.55,584.63,583.54,584.08,12129.0
2021-08-18 11:20:00,584.23,584.77,583.93,584.05,7620.0,584.23,584.77,583.93,584.05,7620.0
2021-08-18 11:30:00,584.45,584.47,583.62,584.28,4599.0,584.45,584.47,583.62,584.28,4599.0
2021-08-18 11:40:00,584.67,585.41,584.54,584.54,2917.0,584.67,585.41,584.54,584.54,2917.0
2021-08-18 11:50:00,584.57,585.32,584.56,585.32,3548.0,584.57,585.32,584.56,585.32,3548.0
2021-08-18 12:00:00,584.68,585.78,584.68,585.67,3306.0,584.68,585.78,584.68,585.67,3306.0
2021-08-18 12:10:00,585.69,585.8,585.4,585.61,2752.0,585.69,585.8,585.4,585.61,2752.0
2021-08-18 12:20:00,585.76,586.41,584.87,584.92,4290.0,585.76,586.41,584.87,584.92,4290.0
2021-08-18 12:30:00,585.33,586.22,585.33,586.22,6219.0,585.33,586.22,585.33,586.22,6219.0
2021-08-18 12:40:00,586.18,586.25,585.7,585.71,2653.0,586.18,586.25,585.7,585.71,2653.0
2021-08-18 12:50:00,585.99,586.18,585.78,585.88,3088.0,585.99,586.18,585.78,585.88,3088.0
2021-08-18 13:00:00,585.86,586.7,585.86,586.51,9951.0,585.86,586.7,585.86,586.51,9951.0
2021-08-18 13:10:00,586.8,587.55,586.71,586.98,5287.0,586.8,587.55,586.71,586.98,5287.0
2021-08-18 13:20:00,586.79,587.06,586.3,586.8,4088.0,586.79,587.06,586.3,586.8,4088.0
2021-08-18 13:30:00,586.44,586.91,586.44,586.5,4649.0,586.44,586.91,586.44,586.5,4649.0
2021-08-18 13:40:00,586.3,586.96,586.3,586.53,7539.0,586.3,586.96,586.3,586.53,7539.0
2021-08-18 13:50:00,586.49,587.3,586.48,586.64,2730.0,586.49,587.3,586.48,586.64,2730.0
2021-08-18 14:00:00,586.36,588.0,586.36,587.08,3701.0,586.36,588.0,586.36,587.08,3701.0
2021-08-18 14:10:00,586.98,587.07,585.67,586.76,12687.0,586.98,587.07,585.67,586.76,12687.0
2021-08-18 14:20:00,586.7,588.6,586.46,588.15,5135.0,586.7,588.6,586.46,588.15,5135.0
2021-08-18 14:30:00,588.23,588.59,587.18,587.66,5196.0,588.23,588.59,587.18,587.66,5196.0
2021-08-18 14:40:00,587.5,587.74,586.66,587.19,6541.0,587.5,587.74,586.66,587.19,6541.0
2021-08-18 14:50:00,587.05,587.64,586.88,587.27,3996.0,587.05,587.64,586.88,587.27,3996.0
2021-08-18 15:00:00,587.0,587.01,586.2,586.62,4347.0,587.0,587.01,586.2,586.62,4347.0
2021-08-18 15:10:00,586.37,587.37,586.27,587.08,4037.0,586.37,587.37,586.27,587.08,4037.0
2021-08-18 15:20:00,587.05,587.24,585.8,586.07,7706.0,587.05,587.24,585.8,586.07,7706.0
2021-08-18 15:30:00,585.82,586.06,584.87,585.7,9076.0,585.82,586.06,584.87,585.7,9076.0
2021-08-18 15:40:00,585.5,585.91,583.72,583.91,20791.0,585.5,585.91,583.72,583.91,20791.0
2021-08-18 15:50:00,583.69,583.87,581.77,581.95,64925.0,583.69,583.87,581.77,581.95,64925.0
2021-08-19 09:30:00,579.5,583.1,577.91,579.8,40294.0,579.5,583.1,577.91,579.8,40294.0
2021-08-19 09:40:00,579.93,582.16,577.75,580.13,12671.0,579.93,582.16,577.75,580.13,12671.0
2021-08-19 09:50:00,580.87,582.38,580.29,581.31,8431.0,580.87,582.38,580.29,581.31,8431.0
2021-08-19 10:00:00,582.35,585.1,582.35,584.91,7350.0,582.35,585.1,582.35,584.91,7350.0
2021-08-19 10:10:00,584.53,585.45,583.94,585.25,2801.0,584.53,585.45,583.94,585.25,2801.0
2021-08-19 10:20:00,585.29,585.37,583.96,584.85,5385.0,585.29,585.37,583.96,584.85,5385.0
2021-08-19 10:30:00,584.55,584.55,583.18,583.73,10528.0,584.55,584.55,583.18,583.73,10528.0
2021-08-19 10:40:00,583.42,584.25,581.24,582.02,5530.0,583.42,584.25,581.24,582.02,5530.0
2021-08-19 10:50:00,582.02,584.45,581.71,583.78,9910.0,582.02,584.45,581.71,583.78,9910.0
2021-08-19 11:00:00,584.22,585.33,583.56,583.56,13218.0,584.22,585.33,583.56,583.56,13218.0
2021-08-19 11:10:00,583.56,586.83,583.56,586.75,12642.0,583.56,586.83,583.56,586.75,12642.0
2021-08-19 11:20:00,586.71,586.96,586.02,586.35,9102.0,586.71,586.96,586.02,586.35,9102.0
2021-08-19 11:30:00,586.53,587.91,586.21,587.28,9409.0,586.53,587.91,586.21,587.28,9409.0
2021-08-19 11:40:00,587.28,588.85,586.43,588.24,7329.0,587.28,588.85,586.43,588.24,7329.0
2021-08-19 11:50:00,588.07,590.0,588.07,589.33,13860.0,588.07,590.0,588.07,589.33,13860.0
2021-08-19 12:00:00,589.8,591.3,589.62,589.62,27583.0,589.8,591.3,589.62,589.62,27583.0
2021-08-19 12:10:00,589.48,590.62,588.73,589.55,16962.0,589.48,590.62,588.73,589.55,16962.0
2021-08-19 12:20:00,589.5,590.0,588.1,589.05,9133.0,589.5,590.0,588.1,589.05,9133.0
2021-08-19 12:30:00,588.95,590.38,588.93,589.94,6007.0,588.95,590.38,588.93,589.94,6007.0
2021-08-19 12:40:00,589.96,590.38,589.12,589.12,3680.0,589.96,590.38,589.12,589.12,3680.0
2021-08-19 12:50:00,589.47,589.85,589.05,589.75,5810.0,589.47,589.85,589.05,589.75,5810.0
2021-08-19 13:00:00,589.43,589.43,587.41,587.63,5576.0,589.43,589.43,587.41,587.63,5576.0
2021-08-19 13:10:00,587.65,588.34,586.9,587.11,5808.0,587.65,588.34,586.9,587.11,5808.0
2021-08-19 13:20:00,587.11,587.55,586.41,587.25,6532.0,587.11,587.55,586.41,587.25,6532.0
2021-08-19 13:30:00,586.97,587.97,586.97,587.46,3820.0,586.97,587.97,586.97,587.46,3820.0
2021-08-19 13:40:00,587.56,589.0,587.56,588.37,4512.0,587.56,589.0,587.56,588.37,4512.0
2021-08-19 13:50:00,588.54,588.68,587.33,587.33,3339.0,588.54,588.68,587.33,587.33,3339.0
2021-08-19 14:00:00,587.15,587.91,586.63,586.79,5612.0,587.15,587.91,586.63,586.79,5612.0
2021-08-19 14:10:00,587.02,587.24,585.72,586.34,5825.0,587.02,587.24,585.72,586.34,5825.0
2021-08-19 14:20:00,586.45,587.2,585.77,585.92,4999.0,586.45,587.2,585.77,585.92,4999.0
2021-08-19 14:30:00,585.34,587.46,585.25,586.94,11253.0,585.34,587.46,585.25,586.94,11253.0
2021-08-19 14:40:00,586.77,587.98,586.62,587.35,5465.0,586.77,587.98,586.62,587.35,5465.0
2021-08-19 14:50:00,587.5,589.06,586.35,588.65,8136.0,587.5,589.06,586.35,588.65,8136.0
2021-08-19 15:00:00,588.54,589.75,588.45,589.52,8112.0,588.54,589.75,588.45,589.52,8112.0
2021-08-19 15:10:00,589.55,589.61,588.84,589.26,7910.0,589.55,589.61,588.84,589.26,7910.0
2021-08-19 15:20:00,589.28,589.91,589.13,589.51,10292.0,589.28,589.91,589.13,589.51,10292.0
2021-08-19 15:30:00,589.5,590.27,588.76,588.76,12983.0,589.5,590.27,588.76,588.76,12983.0
2021-08-19 15:40:00,588.56,588.56,587.05,587.92,11646.0,588.56,588.56,587.05,587.92,11646.0
2021-08-19 15:50:00,587.59,588.16,586.56,586.91,41936.0,587.59,588.16,586.56,586.91,41936.0
2021-08-20 09:30:00,591.05,592.0,588.57,591.59,34005.0,591.05,592.0,588.57,591.59,34005.0
2021-08-20 09:40:00,591.03,594.16,590.96,593.07,9876.0,591.03,594.16,590.96,593.07,9876.0
2021-08-20 09:50:00,593.89,595.0,593.27,595.0,10780.0,593.89,595.0,593.27,595.0,10780.0
2021-08-20 10:00:00,595.0,596.21,594.6,596.15,9966.0,595.0,596.21,594.6,596.15,9966.0
2021-08-20 10:10:00,596.48,597.95,595.57,597.11,16798.0,596.48,597.95,595.57,597.11,16798.0
2021-08-20 10:20:00,597.42,598.75,595.44,596.17,23457.0,597.42,598.75,595.44,596.17,23457.0
2021-08-20 10:30:00,596.26,598.31,595.92,596.65,11720.0,596.26,598.31,595.92,596.65,11720.0
2021-08-20 10:40:00,597.05,598.16,597.0,597.7,13428.0,597.05,598.16,597.0,597.7,13428.0
2021-08-20 10:50:00,597.99,597.99,596.15,596.43,7535.0,597.99,597.99,596.15,596.43,7535.0
2021-08-20 11:00:00,596.71,596.71,595.12,595.37,11301.0,596.71,596.71,595.12,595.37,11301.0
2021-08-20 11:10:00,595.42,596.3,594.74,594.78,9367.0,595.42,596.3,594.74,594.78,9367.0
2021-08-20 11:20:00,594.96,596.7,594.72,596.61,4832.0,594.96,596.7,594.72,596.61,4832.0
2021-08-20 11:30:00,596.61,597.73,596.15,596.15,10079.0,596.61,597.73,596.15,596.15,10079.0
2021-08-20 11:40:00,595.94,595.94,594.67,594.67,2971.0,595.94,595.94,594.67,594.67,2971.0
2021-08-20 11:50:00,595.44,595.44,593.66,594.44,5273.0,595.44,595.44,593.66,594.44,5273.0
2021-08-20 12:00:00,594.49,595.46,594.32,595.01,5545.0,594.49,595.46,594.32,595.01,5545.0
2021-08-20 12:10:00,594.68,595.76,594.3,595.75,2610.0,594.68,595.76,594.3,595.75,2610.0
2021-08-20 12:20:00,595.75,596.0,595.07,596.0,5364.0,595.75,596.0,595.07,596.0,5364.0
2021-08-20 12:30:00,596.08,597.2,596.07,596.65,8739.0,596.08,597.2,596.07,596.65,8739.0
2021-08-20 12:40:00,596.68,597.83,596.2,597.79,6360.0,596.68,597.83,596.2,597.79,6360.0
2021-08-20 12:50:00,597.6,598.85,597.6,598.63,12448.0,597.6,598.85,597.6,598.63,12448.0
2021-08-20 13:00:00,598.73,598.74,597.14,597.7,9749.0,598.73,598.74,597.14,597.7,9749.0
2021-08-20 13:10:00,597.88,598.56,597.88,598.05,4653.0,597.88,598.56,597.88,598.05,4653.0
2021-08-20 13:20:00,597.88,598.9,597.85,598.65,5941.0,597.88,598.9,597.85,598.65,5941.0
2021-08-20 13:30:00,598.9,598.9,597.4,597.4,2541.0,598.9,598.9,597.4,597.4,2541.0
2021-08-20 13:40:00,597.4,597.96,597.4,597.42,5779.0,597.4,597.96,597.4,597.42,5779.0
2021-08-20 13:50:00,597.38,597.42,596.62,596.7,3972.0,597.38,597.42,596.62,596.7,3972.0
2021-08-20 14:00:00,597.06,597.4,596.56,597.22,7908.0,597.06,597.4,596.56,597.22,7908.0
2021-08-20 14:10:00,597.16,597.36,596.73,596.73,4400.0,597.16,597.36,596.73,596.73,4400.0
2021-08-20 14:20:00,596.36,596.85,596.31,596.63,3675.0,596.36,596.85,596.31,596.63,3675.0
2021-08-20 14:30:00,596.85,597.64,596.43,597.56,6066.0,596.85,597.64,596.43,597.56,6066.0
2021-08-20 14:40:00,597.63,598.23,597.39,598.06,9982.0,597.63,598.23,597.39,598.06,9982.0
2021-08-20 14:50:00,598.15,598.53,597.96,598.41,6901.0,598.15,598.53,597.96,598.41,6901.0
2021-08-20 15:00:00,598.36,599.0,598.35,598.59,11005.0,598.36,599.0,598.35,598.59,11005.0
2021-08-20 15:10:00,598.64,599.45,598.64,599.32,13111.0,598.64,599.45,598.64,599.32,13111.0
2021-08-20 15:20:00,599.19,599.37,598.63,599.22,28641.0,599.19,599.37,598.63,599.22,28641.0
2021-08-20 15:30:00,599.35,599.94,598.38,599.73,16093.0,599.35,599.94,598.38,599.73,16093.0
2021-08-20 15:40:00,599.65,600.0,599.32,599.54,59664.0,599.65,600.0,599.32,599.54,59664.0
2021-08-20 15:50:00,599.59,601.41,599.45,600.65,80872.0,599.59,601.41,599.45,600.65,80872.0
2021-08-23 09:30:00,602.0,612.83,602.0,612.83,83722.0,602.0,612.83,602.0,612.83,83722.0
2021-08-23 09:40:00,613.0,616.32,611.85,616.25,33141.0,613.0,616.32,611.85,616.25,33141.0
2021-08-23 09:50:00,615.69,615.99,612.6,612.81,18115.0,615.69,615.99,612.6,612.81,18115.0
2021-08-23 10:00:00,613.09,615.55,612.69,615.14,19078.0,613.09,615.55,612.69,615.14,19078.0
2021-08-23 10:10:00,615.3,615.41,614.02,614.47,11807.0,615.3,615.41,614.02,614.47,11807.0
2021-08-23 10:20:00,614.53,615.19,613.1,613.3,18442.0,614.53,615.19,613.1,613.3,18442.0
2021-08-23 10:30:00,613.65,613.97,612.62,613.27,11181.0,613.65,613.97,612.62,613.27,11181.0
2021-08-23 10:40:00,613.38,613.58,612.38,613.44,7126.0,613.38,613.58,612.38,613.44,7126.0
2021-08-23 10:50:00,613.53,613.69,612.93,613.36,13562.0,613.53,613.69,612.93,613.36,13562.0
2021-08-23 11:00:00,613.43,613.57,611.71,612.06,11419.0,613.43,613.57,611.71,612.06,11419.0
2021-08-23 11:10:00,612.25,612.88,611.9,612.03,19638.0,612.25,612.88,611.9,612.03,19638.0
2021-08-23 11:20:00,611.9,612.99,611.87,612.74,11553.0,611.9,612.99,611.87,612.74,11553.0
2021-08-23 11:30:00,612.99,614.64,612.78,614.56,19209.0,612.99,614.64,612.78,614.56,19209.0
2021-08-23 11:40:00,614.64,616.32,613.9,616.15,24649.0,614.64,616.32,613.9,616.15,24649.0
2021-08-23 11:50:00,616.37,616.5,615.0,616.23,13769.0,616.37,616.5,615.0,616.23,13769.0
2021-08-23 12:00:00,616.02,616.27,615.02,615.56,11171.0,616.02,616.27,615.02,615.56,11171.0
2021-08-23 12:10:00,615.75,616.54,615.5,615.69,9993.0,615.75,616.54,615.5,615.69,9993.0
2021-08-23 12:20:00,615.94,617.37,615.94,617.32,10723.0,615.94,617.37,615.94,617.32,10723.0
2021-08-23 12:30:00,617.3,617.3,615.6,615.61,6865.0,617.3,617.3,615.6,615.61,6865.0
2021-08-23 12:40:00,615.79,617.84,615.78,617.82,13730.0,615.79,617.84,615.78,617.82,13730.0
2021-08-23 12:50:00,617.82,617.82,616.2,616.46,11792.0,617.82,617.82,616.2,616.46,11792.0
2021-08-23 13:00:00,616.21,616.6,615.39,615.68,16328.0,616.21,616.6,615.39,615.68,16328.0
2021-08-23 13:10:00,615.75,616.97,615.75,616.77,6129.0,615.75,616.97,615.75,616.77,6129.0
2021-08-23 13:20:00,616.91,616.91,615.41,615.52,9411.0,616.91,616.91,615.41,615.52,9411.0
2021-08-23 13:30:00,615.54,615.99,615.3,615.99,6805.0,615.54,615.99,615.3,615.99,6805.0
2021-08-23 13:40:00,616.0,616.01,615.59,615.92,5369.0,616.0,616.01,615.59,615.92,5369.0
2021-08-23 13:50:00,615.92,616.98,615.85,616.48,11558.0,615.92,616.98,615.85,616.48,11558.0
2021-08-23 14:00:00,616.48,617.73,616.47,617.62,10657.0,616.48,617.73,616.47,617.62,10657.0
2021-08-23 14:10:00,617.61,617.9,617.3,617.9,11528.0,617.61,617.9,617.3,617.9,11528.0
2021-08-23 14:20:00,617.8,618.2,617.7,618.0,11342.0,617.8,618.2,617.7,618.0,11342.0
2021-08-23 14:30:00,618.06,618.78,618.05,618.64,15858.0,618.06,618.78,618.05,618.64,15858.0
2021-08-23 14:40:00,618.61,619.02,617.64,617.85,11125.0,618.61,619.02,617.64,617.85,11125.0
2021-08-23 14:50:00,617.94,619.17,617.9,618.64,9003.0,617.94,619.17,617.9,618.64,9003.0
2021-08-23 15:00:00,618.72,618.88,618.21,618.21,12726.0,618.72,618.88,618.21,618.21,12726.0
2021-08-23 15:10:00,618.24,618.64,617.68,617.83,13266.0,618.24,618.64,617.68,617.83,13266.0
2021-08-23 15:20:00,617.72,618.95,617.36,618.95,12798.0,617.72,618.95,617.36,618.95,12798.0
2021-08-23 15:30:00,618.92,619.19,617.74,619.15,24513.0,618.92,619.19,617.74,619.15,24513.0
2021-08-23 15:40:00,619.05,620.4,618.89,620.27,40239.0,619.05,620.4,618.89,620.27,40239.0
2021-08-23 15:50:00,620.42,621.0,619.03,619.6,105430.0,620.42,621.0,619.03,619.6,105430.0
2021-08-24 09:30:00,620.0,625.19,620.0,622.93,59475.0,620.0,625.19,620.0,622.93,59475.0
2021-08-24 09:40:00,622.56,624.17,621.02,623.82,12411.0,622.56,624.17,621.02,623.82,12411.0
2021-08-24 09:50:00,623.97,624.85,621.83,622.62,16012.0,623.97,624.85,621.83,622.62,16012.0
2021-08-24 10:00:00,622.22,626.41,620.69,626.09,20311.0,622.22,626.41,620.69,626.09,20311.0
2021-08-24 10:10:00,626.17,626.53,623.33,623.55,16827.0,626.17,626.53,623.33,623.55,16827.0
2021-08-24 10:20:00,623.65,624.37,622.71,622.71,9244.0,623.65,624.37,622.71,622.71,9244.0
2021-08-24 10:30:00,622.7,623.24,622.0,623.22,12813.0,622.7,623.24,622.0,623.22,12813.0
2021-08-24 10:40:00,623.47,625.0,623.28,624.64,12455.0,623.47,625.0,623.28,624.64,12455.0
2021-08-24 10:50:00,624.9,625.4,624.25,624.89,8003.0,624.9,625.4,624.25,624.89,8003.0
2021-08-24 11:00:00,624.71,624.78,623.22,623.81,9475.0,624.71,624.78,623.22,623.81,9475.0
2021-08-24 11:10:00,623.74,624.72,623.18,624.23,8911.0,623.74,624.72,623.18,624.23,8911.0
2021-08-24 11:20:00,624.46,624.65,623.52,623.69,10780.0,624.46,624.65,623.52,623.69,10780.0
2021-08-24 11:30:00,623.42,624.47,623.34,624.36,7830.0,623.42,624.47,623.34,624.36,7830.0
2021-08-24 11:40:00,624.51,624.67,623.76,624.17,8186.0,624.51,624.67,623.76,624.17,8186.0
2021-08-24 11:50:00,623.94,623.99,622.77,622.77,13761.0,623.94,623.99,622.77,622.77,13761.0
2021-08-24 12:00:00,622.77,623.06,621.99,623.06,21375.0,622.77,623.06,621.99,623.06,21375.0
2021-08-24 12:10:00,623.16,624.33,623.1,623.11,9926.0,623.16,624.33,623.1,623.11,9926.0
2021-08-24 12:20:00,623.11,623.45,622.66,622.82,8724.0,623.11,623.45,622.66,622.82,8724.0
2021-08-24 12:30:00,622.71,623.21,622.61,622.83,5034.0,622.71,623.21,622.61,622.83,5034.0
2021-08-24 12:40:00,623.05,623.57,623.01,623.07,6425.0,623.05,623.57,623.01,623.07,6425.0
2021-08-24 12:50:00,623.16,623.16,622.43,622.95,11099.0,623.16,623.16,622.43,622.95,11099.0
2021-08-24 13:00:00,623.05,623.35,622.4,622.42,5120.0,623.05,623.35,622.4,622.42,5120.0
2021-08-24 13:10:00,622.42,622.42,621.53,622.02,13848.0,622.42,622.42,621.53,622.02,13848.0
2021-08-24 13:20:00,622.2,622.64,621.81,622.38,4707.0,622.2,622.64,621.81,622.38,4707.0
2021-08-24 13:30:00,622.72,624.08,622.72,624.0,12940.0,622.72,624.08,622.72,624.0,12940.0
2021-08-24 13:40:00,623.81,623.85,622.03,622.29,8079.0,623.81,623.85,622.03,622.29,8079.0
2021-08-24 13:50:00,622.29,622.82,622.05,622.05,5343.0,622.29,622.82,622.05,622.05,5343.0
2021-08-24 14:00:00,622.29,622.36,621.75,622.2,5759.0,622.29,622.36,621.75,622.2,5759.0
2021-08-24 14:10:00,622.18,622.51,622.07,622.09,6085.0,622.18,622.51,622.07,622.09,6085.0
2021-08-24 14:20:00,622.13,622.52,622.0,622.25,13562.0,622.13,622.52,622.0,622.25,13562.0
2021-08-24 14:30:00,622.36,622.46,621.97,622.2,4834.0,622.36,622.46,621.97,622.2,4834.0
2021-08-24 14:40:00,622.19,622.27,620.81,621.07,10143.0,622.19,622.27,620.81,621.07,10143.0
2021-08-24 14:50:00,621.09,621.16,620.47,621.16,4494.0,621.09,621.16,620.47,621.16,4494.0
2021-08-24 15:00:00,621.16,621.86,621.05,621.86,8139.0,621.16,621.86,621.05,621.86,8139.0
2021-08-24 15:10:00,622.0,622.29,621.76,621.76,5135.0,622.0,622.29,621.76,621.76,5135.0
2021-08-24 15:20:00,621.76,622.34,621.57,622.27,11046.0,621.76,622.34,621.57,622.27,11046.0
2021-08-24 15:30:00,622.19,622.28,621.6,621.84,13431.0,622.19,622.28,621.6,621.84,13431.0
2021-08-24 15:40:00,621.72,621.84,620.73,621.01,18330.0,621.72,621.84,620.73,621.01,18330.0
2021-08-24 15:50:00,621.2,622.15,621.2,622.02,37429.0,621.2,622.15,621.2,622.02,37429.0
2021-08-25 09:30:00,623.0,627.77,621.91,625.18,38967.0,623.0,627.77,621.91,625.18,38967.0
2021-08-25 09:40:00,625.15,626.47,625.15,626.38,7988.0,625.15,626.47,625.15,626.38,7988.0
2021-08-25 09:50:00,626.28,626.28,622.89,623.42,9098.0,626.28,626.28,622.89,623.42,9098.0
2021-08-25 10:00:00,623.0,623.02,620.98,621.41,9881.0,623.0,623.02,620.98,621.41,9881.0
2021-08-25 10:10:00,621.3,624.08,621.0,623.37,8030.0,621.3,624.08,621.0,623.37,8030.0
2021-08-25 10:20:00,623.22,623.84,621.92,622.36,2898.0,623.22,623.84,621.92,622.36,2898.0
2021-08-25 10:30:00,621.92,622.34,620.5,620.65,17055.0,621.92,622.34,620.5,620.65,17055.0
2021-08-25 10:40:00,620.77,621.61,620.55,621.08,14417.0,620.77,621.61,620.55,621.08,14417.0
2021-08-25 10:50:00,620.81,622.99,620.68,622.99,6279.0,620.81,622.99,620.68,622.99,6279.0
2021-08-25 11:00:00,622.96,623.53,622.74,623.07,7187.0,622.96,623.53,622.74,623.07,7187.0
2021-08-25 11:10:00,623.15,623.15,622.26,622.36,15391.0,623.15,623.15,622.26,622.36,15391.0
2021-08-25 11:20:00,622.23,622.23,621.25,621.48,7398.0,622.23,622.23,621.25,621.48,7398.0
2021-08-25 11:30:00,621.29,621.35,619.61,619.82,10578.0,621.29,621.35,619.61,619.82,10578.0
2021-08-25 11:40:00,619.91,620.53,619.43,619.43,4450.0,619.91,620.53,619.43,619.43,4450.0
2021-08-25 11:50:00,619.25,619.6,618.56,618.67,6957.0,619.25,619.6,618.56,618.67,6957.0
2021-08-25 12:00:00,618.65,618.66,617.28,617.78,10699.0,618.65,618.66,617.28,617.78,10699.0
2021-08-25 12:10:00,618.03,618.19,616.99,617.25,9218.0,618.03,618.19,616.99,617.25,9218.0
2021-08-25 12:20:00,617.09,617.65,616.66,617.64,4140.0,617.09,617.65,616.66,617.64,4140.0
2021-08-25 12:30:00,617.47,617.57,616.85,617.26,6651.0,617.47,617.57,616.85,617.26,6651.0
2021-08-25 12:40:00,617.37,618.67,617.21,618.67,4759.0,617.37,618.67,617.21,618.67,4759.0
2021-08-25 12:50:00,618.74,619.92,618.52,619.63,4457.0,618.74,619.92,618.52,619.63,4457.0
2021-08-25 13:00:00,619.58,619.79,618.69,619.11,10112.0,619.58,619.79,618.69,619.11,10112.0
2021-08-25 13:10:00,618.86,619.49,618.86,619.35,1593.0,618.86,619.49,618.86,619.35,1593.0
2021-08-25 13:20:00,619.13,619.13,618.11,618.71,4037.0,619.13,619.13,618.11,618.71,4037.0
2021-08-25 13:30:00,618.71,619.24,618.71,618.96,3703.0,618.71,619.24,618.71,618.96,3703.0
2021-08-25 13:40:00,619.03,619.25,619.01,619.21,8796.0,619.03,619.25,619.01,619.21,8796.0
2021-08-25 13:50:00,619.23,619.53,619.15,619.52,2676.0,619.23,619.53,619.15,619.52,2676.0
2021-08-25 14:00:00,619.42,619.88,618.88,618.88,9636.0,619.42,619.88,618.88,618.88,9636.0
2021-08-25 14:10:00,618.64,618.94,618.4,618.87,4530.0,618.64,618.94,618.4,618.87,4530.0
2021-08-25 14:20:00,618.8,618.98,618.63,618.98,3698.0,618.8,618.98,618.63,618.98,3698.0
2021-08-25 14:30:00,618.66,619.4,618.66,619.08,3738.0,618.66,619.4,618.66,619.08,3738.0
2021-08-25 14:40:00,619.35,620.86,619.34,620.57,6072.0,619.35,620.86,619.34,620.57,6072.0
2021-08-25 14:50:00,620.76,621.1,620.29,620.33,6171.0,620.76,621.1,620.29,620.33,6171.0
2021-08-25 15:00:00,620.24,620.74,620.18,620.58,14749.0,620.24,620.74,620.18,620.58,14749.0
2021-08-25 15:10:00,620.61,621.2,620.55,620.75,4787.0,620.61,621.2,620.55,620.75,4787.0
2021-08-25 15:20:00,620.88,621.7,620.88,621.66,4035.0,620.88,621.7,620.88,621.66,4035.0
2021-08-25 15:30:00,621.75,621.83,621.21,621.82,10302.0,621.75,621.83,621.21,621.82,10302.0
2021-08-25 15:40:00,621.82,622.83,621.73,622.32,12542.0,621.82,622.83,621.73,622.32,12542.0
2021-08-25 15:50:00,622.39,622.54,621.02,621.05,49690.0,622.39,622.54,621.02,621.05,49690.0
2021-08-26 09:30:00,622.62,626.55,622.25,625.77,28274.0,622.62,626.55,622.25,625.77,28274.0
2021-08-26 09:40:00,625.69,627.5,623.53,625.87,16048.0,625.69,627.5,623.53,625.87,16048.0
2021-08-26 09:50:00,626.31,628.0,626.04,627.23,12713.0,626.31,628.0,626.04,627.23,12713.0
2021-08-26 10:00:00,626.94,629.58,626.48,629.58,19634.0,626.94,629.58,626.48,629.58,19634.0
2021-08-26 10:10:00,629.74,630.23,626.96,628.58,21331.0,629.74,630.23,626.96,628.58,21331.0
2021-08-26 10:20:00,628.47,628.74,624.33,625.07,18217.0,628.47,628.74,624.33,625.07,18217.0
2021-08-26 10:30:00,626.24,626.28,623.69,623.69,10915.0,626.24,626.28,623.69,623.69,10915.0
2021-08-26 10:40:00,623.69,624.76,621.1,624.75,33611.0,623.69,624.76,621.1,624.75,33611.0
2021-08-26 10:50:00,624.3,625.3,621.73,625.11,35704.0,624.3,625.3,621.73,625.11,35704.0
2021-08-26 11:00:00,624.98,624.98,621.57,622.3,22011.0,624.98,624.98,621.57,622.3,22011.0
2021-08-26 11:10:00,622.88,625.41,622.71,624.14,27373.0,622.88,625.41,622.71,624.14,27373.0
2021-08-26 11:20:00,624.14,625.55,622.75,623.56,53184.0,624.14,625.55,622.75,623.56,53184.0
2021-08-26 11:30:00,623.92,623.92,622.81,623.52,4693.0,623.92,623.92,622.81,623.52,4693.0
2021-08-26 11:40:00,623.3,623.65,621.88,622.45,17946.0,623.3,623.65,621.88,622.45,17946.0
2021-08-26 11:50:00,622.68,623.77,622.68,623.6,18199.0,622.68,623.77,622.68,623.6,18199.0
2021-08-26 12:00:00,623.92,625.72,623.47,625.47,7387.0,623.92,625.72,623.47,625.47,7387.0
2021-08-26 12:10:00,625.25,626.47,625.25,626.35,3131.0,625.25,626.47,625.25,626.35,3131.0
2021-08-26 12:20:00,626.21,626.65,626.02,626.19,3229.0,626.21,626.65,626.02,626.19,3229.0
2021-08-26 12:30:00,625.81,626.5,625.73,625.95,3301.0,625.81,626.5,625.73,625.95,3301.0
2021-08-26 12:40:00,625.96,626.49,625.95,626.3,1133.0,625.96,626.49,625.95,626.3,1133.0
2021-08-26 12:50:00,626.3,626.3,625.73,626.06,1511.0,626.3,626.3,625.73,626.06,1511.0
2021-08-26 13:00:00,626.37,626.66,625.58,626.38,6172.0,626.37,626.66,625.58,626.38,6172.0
2021-08-26 13:10:00,626.32,626.4,625.57,626.06,4206.0,626.32,626.4,625.57,626.06,4206.0
2021-08-26 13:20:00,626.27,627.27,625.91,627.27,6958.0,626.27,627.27,625.91,627.27,6958.0
2021-08-26 13:30:00,627.29,627.8,626.96,627.2,5964.0,627.29,627.8,626.96,627.2,5964.0
2021-08-26 13:40:00,627.05,627.73,626.91,627.53,3753.0,627.05,627.73,626.91,627.53,3753.0
2021-08-26 13:50:00,627.53,627.75,627.11,627.48,5622.0,627.53,627.75,627.11,627.48,5622.0
2021-08-26 14:00:00,627.74,628.01,627.14,627.18,5550.0,627.74,628.01,627.14,627.18,5550.0
2021-08-26 14:10:00,627.29,628.7,626.9,628.59,9707.0,627.29,628.7,626.9,628.59,9707.0
2021-08-26 14:20:00,628.62,628.91,627.33,627.33,11671.0,628.62,628.91,627.33,627.33,11671.0
2021-08-26 14:30:00,627.29,627.49,626.87,627.34,5915.0,627.29,627.49,626.87,627.34,5915.0
2021-08-26 14:40:00,627.34,627.55,627.11,627.18,8820.0,627.34,627.55,627.11,627.18,8820.0
2021-08-26 14:50:00,627.02,627.06,625.97,626.13,10783.0,627.02,627.06,625.97,626.13,10783.0
2021-08-26 15:00:00,626.3,626.3,625.69,626.03,5575.0,626.3,626.3,625.69,626.03,5575.0
2021-08-26 15:10:00,626.33,627.09,625.57,627.09,7626.0,626.33,627.09,625.57,627.09,7626.0
2021-08-26 15:20:00,626.93,626.93,625.85,626.39,7254.0,626.93,626.93,625.85,626.39,7254.0
2021-08-26 15:30:00,626.3,626.57,624.73,624.92,23505.0,626.3,626.57,624.73,624.92,23505.0
2021-08-26 15:40:00,624.81,625.05,623.31,624.8,28335.0,624.81,625.05,623.31,624.8,28335.0
2021-08-26 15:50:00,624.68,624.91,623.39,624.33,49520.0,624.68,624.91,623.39,624.33,49520.0
2021-08-27 09:30:00,625.0,629.29,624.04,626.64,29257.0,625.0,629.29,624.04,626.64,29257.0
2021-08-27 09:40:00,626.21,628.32,625.36,625.76,6699.0,626.21,628.32,625.36,625.76,6699.0
2021-08-27 09:50:00,625.69,628.03,625.06,627.97,8788.0,625.69,628.03,625.06,627.97,8788.0
2021-08-27 10:00:00,627.35,631.47,627.34,631.08,23050.0,627.35,631.47,627.34,631.08,23050.0
2021-08-27 10:10:00,631.99,635.54,631.45,635.28,18613.0,631.99,635.54,631.45,635.28,18613.0
2021-08-27 10:20:00,635.62,635.62,631.08,631.58,12200.0,635.62,635.62,631.08,631.58,12200.0
2021-08-27 10:30:00,631.63,632.44,630.4,630.66,6055.0,631.63,632.44,630.4,630.66,6055.0
2021-08-27 10:40:00,630.69,631.55,630.21,631.12,4454.0,630.69,631.55,630.21,631.12,4454.0
2021-08-27 10:50:00,631.04,632.0,630.49,630.57,4583.0,631.04,632.0,630.49,630.57,4583.0
2021-08-27 11:00:00,630.79,631.21,629.59,629.68,10307.0,630.79,631.21,629.59,629.68,10307.0
2021-08-27 11:10:00,629.64,630.61,629.06,630.61,6080.0,629.64,630.61,629.06,630.61,6080.0
2021-08-27 11:20:00,630.67,630.67,629.39,629.5,4619.0,630.67,630.67,629.39,629.5,4619.0
2021-08-27 11:30:00,629.7,631.0,629.49,630.77,9080.0,629.7,631.0,629.49,630.77,9080.0
2021-08-27 11:40:00,630.85,631.19,630.39,631.11,6524.0,630.85,631.19,630.39,631.11,6524.0
2021-08-27 11:50:00,631.39,631.99,631.0,631.71,7206.0,631.39,631.99,631.0,631.71,7206.0
2021-08-27 12:00:00,631.77,631.78,631.16,631.23,5262.0,631.77,631.78,631.16,631.23,5262.0
2021-08-27 12:10:00,631.42,631.76,630.54,631.06,2664.0,631.42,631.76,630.54,631.06,2664.0
2021-08-27 12:20:00,630.89,631.36,630.7,631.36,3435.0,630.89,631.36,630.7,631.36,3435.0
2021-08-27 12:30:00,631.37,631.46,630.43,631.14,11311.0,631.37,631.46,630.43,631.14,11311.0
2021-08-27 12:40:00,631.36,631.62,631.2,631.56,6193.0,631.36,631.62,631.2,631.56,6193.0
2021-08-27 12:50:00,631.54,632.2,631.51,631.84,4157.0,631.54,632.2,631.51,631.84,4157.0
2021-08-27 13:00:00,632.08,632.75,632.04,632.55,4271.0,632.08,632.75,632.04,632.55,4271.0
2021-08-27 13:10:00,632.4,632.53,631.94,632.1,4845.0,632.4,632.53,631.94,632.1,4845.0
2021-08-27 13:20:00,632.05,632.8,632.04,632.41,4821.0,632.05,632.8,632.04,632.41,4821.0
2021-08-27 13:30:00,632.41,632.9,632.26,632.79,6206.0,632.41,632.9,632.26,632.79,6206.0
2021-08-27 13:40:00,632.55,632.55,631.16,631.16,6965.0,632.55,632.55,631.16,631.16,6965.0
2021-08-27 13:50:00,631.2,631.78,631.2,631.39,3469.0,631.2,631.78,631.2,631.39,3469.0
2021-08-27 14:00:00,631.4,631.75,631.31,631.43,3607.0,631.4,631.75,631.31,631.43,3607.0
2021-08-27 14:10:00,631.39,631.5,630.66,630.72,5379.0,631.39,631.5,630.66,630.72,5379.0
2021-08-27 14:20:00,630.61,630.84,630.2,630.49,5867.0,630.61,630.84,630.2,630.49,5867.0
2021-08-27 14:30:00,630.57,630.99,630.52,630.88,7100.0,630.57,630.99,630.52,630.88,7100.0
2021-08-27 14:40:00,630.86,630.99,630.37,630.41,8331.0,630.86,630.99,630.37,630.41,8331.0
2021-08-27 14:50:00,630.38,630.64,629.78,630.49,8060.0,630.38,630.64,629.78,630.49,8060.0
2021-08-27 15:00:00,630.62,630.62,630.0,630.44,5739.0,630.62,630.62,630.0,630.44,5739.0
2021-08-27 15:10:00,630.52,631.34,630.41,631.31,5843.0,630.52,631.34,630.41,631.31,5843.0
2021-08-27 15:20:00,631.13,631.78,631.11,631.16,6049.0,631.13,631.78,631.11,631.16,6049.0
2021-08-27 15:30:00,631.28,631.58,630.77,631.24,20066.0,631.28,631.58,630.77,631.24,20066.0
2021-08-27 15:40:00,631.21,632.5,631.02,632.31,19047.0,631.21,632.5,631.02,632.31,19047.0
2021-08-27 15:50:00,632.34,632.72,631.59,632.26,55692.0,632.34,632.72,631.59,632.26,55692.0
2021-08-30 09:30:00,634.0,637.62,633.6,637.62,24668.0,634.0,637.62,633.6,637.62,24668.0
2021-08-30 09:40:00,636.76,637.18,633.8,635.84,8134.0,636.76,637.18,633.8,635.84,8134.0
2021-08-30 09:50:00,634.75,636.08,633.48,634.2,7037.0,634.75,636.08,633.48,634.2,7037.0
2021-08-30 10:00:00,634.49,636.31,633.64,635.92,21483.0,634.49,636.31,633.64,635.92,21483.0
2021-08-30 10:10:00,636.0,636.87,635.03,635.77,7799.0,636.0,636.87,635.03,635.77,7799.0
2021-08-30 10:20:00,636.09,636.25,635.27,635.75,5577.0,636.09,636.25,635.27,635.75,5577.0
2021-08-30 10:30:00,636.05,637.32,636.01,637.0,7857.0,636.05,637.32,636.01,637.0,7857.0
2021-08-30 10:40:00,636.66,638.88,635.8,638.85,7768.0,636.66,638.88,635.8,638.85,7768.0
2021-08-30 10:50:00,638.51,638.56,637.55,638.49,6291.0,638.51,638.56,637.55,638.49,6291.0
2021-08-30 11:00:00,638.64,639.57,638.23,639.17,10566.0,638.64,639.57,638.23,639.17,10566.0
2021-08-30 11:10:00,638.99,639.0,634.73,635.1,6590.0,638.99,639.0,634.73,635.1,6590.0
2021-08-30 11:20:00,635.4,635.89,634.24,634.56,4822.0,635.4,635.89,634.24,634.56,4822.0
2021-08-30 11:30:00,634.92,635.64,634.16,635.48,2512.0,634.92,635.64,634.16,635.48,2512.0
2021-08-30 11:40:00,635.19,637.33,635.18,636.98,2883.0,635.19,637.33,635.18,636.98,2883.0
2021-08-30 11:50:00,636.77,637.3,636.59,637.14,3888.0,636.77,637.3,636.59,637.14,3888.0
2021-08-30 12:00:00,637.25,637.38,636.29,636.32,5030.0,637.25,637.38,636.29,636.32,5030.0
2021-08-30 12:10:00,636.46,637.25,636.42,637.25,2345.0,636.46,637.25,636.42,637.25,2345.0
2021-08-30 12:20:00,637.01,637.9,637.01,637.66,4236.0,637.01,637.9,637.01,637.66,4236.0
2021-08-30 12:30:00,637.57,638.4,637.26,638.39,4349.0,637.57,638.4,637.26,638.39,4349.0
2021-08-30 12:40:00,638.26,638.26,637.12,637.77,5553.0,638.26,638.26,637.12,637.77,5553.0
2021-08-30 12:50:00,637.6,639.14,637.46,638.91,4184.0,637.6,639.14,637.46,638.91,4184.0
2021-08-30 13:00:00,638.93,639.68,638.66,639.68,6342.0,638.93,639.68,638.66,639.68,6342.0
2021-08-30 13:10:00,639.67,640.53,639.64,640.12,9930.0,639.67,640.53,639.64,640.12,9930.0
2021-08-30 13:20:00,640.15,640.42,639.97,640.19,7785.0,640.15,640.42,639.97,640.19,7785.0
2021-08-30 13:30:00,640.29,641.8,640.18,640.62,8954.0,640.29,641.8,640.18,640.62,8954.0
2021-08-30 13:40:00,640.45,641.02,640.38,640.86,6468.0,640.45,641.02,640.38,640.86,6468.0
2021-08-30 13:50:00,641.0,641.12,640.15,640.24,5713.0,641.0,641.12,640.15,640.24,5713.0
2021-08-30 14:00:00,640.43,640.83,639.97,640.72,11120.0,640.43,640.83,639.97,640.72,11120.0
2021-08-30 14:10:00,640.72,641.8,640.58,641.17,8087.0,640.72,641.8,640.58,641.17,8087.0
2021-08-30 14:20:00,641.13,641.91,641.1,641.5,7258.0,641.13,641.91,641.1,641.5,7258.0
2021-08-30 14:30:00,641.69,642.23,641.49,642.0,10102.0,641.69,642.23,641.49,642.0,10102.0
2021-08-30 14:40:00,642.05,643.28,642.0,643.02,15457.0,642.05,643.28,642.0,643.02,15457.0
2021-08-30 14:50:00,642.85,643.09,642.4,642.93,7695.0,642.85,643.09,642.4,642.93,7695.0
2021-08-30 15:00:00,642.71,642.86,642.07,642.07,3773.0,642.71,642.86,642.07,642.07,3773.0
2021-08-30 15:10:00,642.25,642.81,642.25,642.68,7657.0,642.25,642.81,642.25,642.68,7657.0
2021-08-30 15:20:00,642.69,642.9,641.71,641.78,5442.0,642.69,642.9,641.71,641.78,5442.0
2021-08-30 15:30:00,641.54,642.0,640.95,642.0,10405.0,641.54,642.0,640.95,642.0,10405.0
2021-08-30 15:40:00,641.82,642.7,641.69,642.56,11807.0,641.82,642.7,641.69,642.56,11807.0
2021-08-30 15:50:00,642.66,642.74,641.51,641.53,49977.0,642.66,642.74,641.51,641.53,49977.0
2021-08-31 09:30:00,645.0,645.0,639.56,642.62,50049.0,645.0,645.0,639.56,642.62,50049.0
2021-08-31 09:40:00,642.38,647.7,640.96,645.71,55111.0,642.38,647.7,640.96,645.71,55111.0
2021-08-31 09:50:00,646.1,646.1,643.04,643.83,18630.0,646.1,646.1,643.04,643.83,18630.0
2021-08-31 10:00:00,643.99,646.48,643.49,643.62,44264.0,643.99,646.48,643.49,643.62,44264.0
2021-08-31 10:10:00,643.3,643.3,640.38,640.72,11697.0,643.3,643.3,640.38,640.72,11697.0
2021-08-31 10:20:00,641.18,643.1,641.16,641.76,7837.0,641.18,643.1,641.16,641.76,7837.0
2021-08-31 10:30:00,641.67,643.09,641.2,642.47,7084.0,641.67,643.09,641.2,642.47,7084.0
2021-08-31 10:40:00,642.24,642.33,641.38,641.46,4476.0,642.24,642.33,641.38,641.46,4476.0
2021-08-31 10:50:00,640.76,641.57,639.9,641.41,6074.0,640.76,641.57,639.9,641.41,6074.0
2021-08-31 11:00:00,641.58,643.47,641.0,642.84,8997.0,641.58,643.47,641.0,642.84,8997.0
2021-08-31 11:10:00,642.52,643.21,641.81,642.36,12759.0,642.52,643.21,641.81,642.36,12759.0
2021-08-31 11:20:00,642.3,643.44,641.87,642.97,14357.0,642.3,643.44,641.87,642.97,14357.0
2021-08-31 11:30:00,642.85,644.17,642.17,643.78,10297.0,642.85,644.17,642.17,643.78,10297.0
2021-08-31 11:40:00,644.21,644.48,643.54,644.07,8251.0,644.21,644.48,643.54,644.07,8251.0
2021-08-31 11:50:00,643.82,644.16,642.77,643.6,7238.0,643.82,644.16,642.77,643.6,7238.0
2021-08-31 12:00:00,643.2,643.61,642.75,643.61,6415.0,643.2,643.61,642.75,643.61,6415.0
2021-08-31 12:10:00,643.67,644.77,643.37,644.41,11885.0,643.67,644.77,643.37,644.41,11885.0
2021-08-31 12:20:00,644.24,645.37,643.69,645.37,15224.0,644.24,645.37,643.69,645.37,15224.0
2021-08-31 12:30:00,645.03,645.82,644.61,645.32,11825.0,645.03,645.82,644.61,645.32,11825.0
2021-08-31 12:40:00,645.18,645.19,644.09,645.0,7164.0,645.18,645.19,644.09,645.0,7164.0
2021-08-31 12:50:00,644.54,644.93,642.67,643.87,13695.0,644.54,644.93,642.67,643.87,13695.0
2021-08-31 13:00:00,644.06,644.59,642.97,643.31,12229.0,644.06,644.59,642.97,643.31,12229.0
2021-08-31 13:10:00,643.32,643.55,642.51,642.51,8993.0,643.32,643.55,642.51,642.51,8993.0
2021-08-31 13:20:00,642.31,642.54,641.75,641.89,6985.0,642.31,642.54,641.75,641.89,6985.0
2021-08-31 13:30:00,641.8,642.17,641.14,641.14,6271.0,641.8,642.17,641.14,641.14,6271.0
2021-08-31 13:40:00,641.35,641.7,640.78,641.58,13492.0,641.35,641.7,640.78,641.58,13492.0
2021-08-31 13:50:00,641.73,642.99,641.72,642.99,8241.0,641.73,642.99,641.72,642.99,8241.0
2021-08-31 14:00:00,642.81,643.42,642.47,643.42,18568.0,642.81,643.42,642.47,643.42,18568.0
2021-08-31 14:10:00,643.42,643.42,642.41,642.42,8174.0,643.42,643.42,642.41,642.42,8174.0
2021-08-31 14:20:00,642.55,643.14,641.81,642.0,10875.0,642.55,643.14,641.81,642.0,10875.0
2021-08-31 14:30:00,642.11,642.73,642.0,642.71,8070.0,642.11,642.73,642.0,642.71,8070.0
2021-08-31 14:40:00,642.59,643.03,642.4,642.87,7438.0,642.59,643.03,642.4,642.87,7438.0
2021-08-31 14:50:00,642.65,643.07,642.11,642.61,8478.0,642.65,643.07,642.11,642.61,8478.0
2021-08-31 15:00:00,642.76,642.76,642.01,642.74,8349.0,642.76,642.76,642.01,642.74,8349.0
2021-08-31 15:10:00,642.77,642.84,642.47,642.76,6574.0,642.77,642.84,642.47,642.76,6574.0
2021-08-31 15:20:00,642.64,642.64,642.09,642.33,11669.0,642.64,642.64,642.09,642.33,11669.0
2021-08-31 15:30:00,642.24,642.97,641.94,642.9,14729.0,642.24,642.97,641.94,642.9,14729.0
2021-08-31 15:40:00,642.8,643.65,642.21,643.55,26558.0,642.8,643.65,642.21,643.55,26558.0
2021-08-31 15:50:00,643.42,644.27,643.26,643.64,56058.0,643.42,644.27,643.26,643.64,56058.0
2021-09-01 09:30:00,643.6,646.8,642.5,645.46,43094.0,643.6,646.8,642.5,645.46,43094.0
2021-09-01 09:40:00,646.09,649.38,645.59,649.04,17359.0,646.09,649.38,645.59,649.04,17359.0
2021-09-01 09:50:00,648.96,651.07,648.09,649.47,30046.0,648.96,651.07,648.09,649.47,30046.0
2021-09-01 10:00:00,648.46,649.82,647.39,648.51,13526.0,648.46,649.82,647.39,648.51,13526.0
2021-09-01 10:10:00,648.77,649.81,648.22,648.82,9229.0,648.77,649.81,648.22,648.82,9229.0
2021-09-01 10:20:00,648.68,649.82,647.83,648.04,10638.0,648.68,649.82,647.83,648.04,10638.0
2021-09-01 10:30:00,648.0,648.43,645.31,647.31,10508.0,648.0,648.43,645.31,647.31,10508.0
2021-09-01 10:40:00,647.3,648.3,646.57,648.3,21182.0,647.3,648.3,646.57,648.3,21182.0
2021-09-01 10:50:00,649.03,649.93,647.94,648.56,19959.0,649.03,649.93,647.94,648.56,19959.0
2021-09-01 11:00:00,648.81,650.24,648.55,650.01,6262.0,648.81,650.24,648.55,650.01,6262.0
2021-09-01 11:10:00,649.79,650.94,649.63,650.45,10073.0,649.79,650.94,649.63,650.45,10073.0
2021-09-01 11:20:00,650.41,650.94,649.67,650.05,7651.0,650.41,650.94,649.67,650.05,7651.0
2021-09-01 11:30:00,650.47,651.4,650.01,650.66,12743.0,650.47,651.4,650.01,650.66,12743.0
2021-09-01 11:40:00,650.76,652.0,650.76,651.81,10260.0,650.76,652.0,650.76,651.81,10260.0
2021-09-01 11:50:00,652.0,652.0,651.32,651.56,11822.0,652.0,652.0,651.32,651.56,11822.0
2021-09-01 12:00:00,651.47,652.0,651.36,651.55,15978.0,651.47,652.0,651.36,651.55,15978.0
2021-09-01 12:10:00,651.38,651.84,650.82,650.99,11180.0,651.38,651.84,650.82,650.99,11180.0
2021-09-01 12:20:00,651.04,651.35,650.6,650.97,10100.0,651.04,651.35,650.6,650.97,10100.0
2021-09-01 12:30:00,650.6,651.03,650.03,650.88,3692.0,650.6,651.03,650.03,650.88,3692.0
2021-09-01 12:40:00,650.8,651.35,650.56,651.35,8825.0,650.8,651.35,650.56,651.35,8825.0
2021-09-01 12:50:00,651.32,651.39,650.8,651.39,5952.0,651.32,651.39,650.8,651.39,5952.0
2021-09-01 13:00:00,651.0,651.37,650.81,651.13,6154.0,651.0,651.37,650.81,651.13,6154.0
2021-09-01 13:10:00,650.96,651.34,650.23,651.15,8014.0,650.96,651.34,650.23,651.15,8014.0
2021-09-01 13:20:00,651.37,651.58,650.63,651.29,6992.0,651.37,651.58,650.63,651.29,6992.0
2021-09-01 13:30:00,651.19,651.47,650.66,651.13,12000.0,651.19,651.47,650.66,651.13,12000.0
2021-09-01 13:40:00,650.85,651.53,650.77,651.39,8065.0,650.85,651.53,650.77,651.39,8065.0
2021-09-01 13:50:00,651.35,651.44,650.76,651.08,11651.0,651.35,651.44,650.76,651.08,11651.0
2021-09-01 14:00:00,651.0,651.36,650.78,651.11,5258.0,651.0,651.36,650.78,651.11,5258.0
2021-09-01 14:10:00,651.25,651.49,650.99,651.26,7609.0,651.25,651.49,650.99,651.26,7609.0
2021-09-01 14:20:00,651.26,651.87,651.07,651.5,8172.0,651.26,651.87,651.07,651.5,8172.0
2021-09-01 14:30:00,651.45,651.61,650.63,650.75,8366.0,651.45,651.61,650.63,650.75,8366.0
2021-09-01 14:40:00,651.0,651.81,651.0,651.07,4249.0,651.0,651.81,651.0,651.07,4249.0
2021-09-01 14:50:00,651.19,652.0,651.19,651.81,9463.0,651.19,652.0,651.19,651.81,9463.0
2021-09-01 15:00:00,651.64,651.81,651.2,651.33,7141.0,651.64,651.81,651.2,651.33,7141.0
2021-09-01 15:10:00,650.9,652.22,650.83,652.0,9607.0,650.9,652.22,650.83,652.0,9607.0
2021-09-01 15:20:00,652.01,652.56,651.78,651.92,7943.0,652.01,652.56,651.78,651.92,7943.0
2021-09-01 15:30:00,652.0,652.41,651.56,651.69,15865.0,652.0,652.41,651.56,651.69,15865.0
2021-09-01 15:40:00,651.67,652.09,651.21,651.7,15574.0,651.67,652.09,651.21,651.7,15574.0
2021-09-01 15:50:00,651.48,651.64,650.61,650.67,65136.0,651.48,651.64,650.61,650.67,65136.0
2021-09-02 09:30:00,654.0,656.39,652.39,656.39,38511.0,654.0,656.39,652.39,656.39,38511.0
2021-09-02 09:40:00,655.14,656.55,654.66,656.55,16243.0,655.14,656.55,654.66,656.55,16243.0
2021-09-02 09:50:00,656.21,657.98,655.59,657.54,14855.0,656.21,657.98,655.59,657.54,14855.0
2021-09-02 10:00:00,657.8,658.84,657.32,658.6,13661.0,657.8,658.84,657.32,658.6,13661.0
2021-09-02 10:10:00,658.46,660.0,656.69,657.37,30685.0,658.46,660.0,656.69,657.37,30685.0
2021-09-02 10:20:00,657.18,658.33,656.6,657.83,23398.0,657.18,658.33,656.6,657.83,23398.0
2021-09-02 10:30:00,657.88,659.32,657.54,658.89,27608.0,657.88,659.32,657.54,658.89,27608.0
2021-09-02 10:40:00,659.32,659.64,656.32,656.53,67032.0,659.32,659.64,656.32,656.53,67032.0
2021-09-02 10:50:00,656.18,656.96,655.46,655.91,7400.0,656.18,656.96,655.46,655.91,7400.0
2021-09-02 11:00:00,656.18,656.27,654.21,654.21,7385.0,656.18,656.27,654.21,654.21,7385.0
2021-09-02 11:10:00,654.46,657.1,654.07,656.78,6934.0,654.46,657.1,654.07,656.78,6934.0
2021-09-02 11:20:00,656.76,657.23,656.19,656.9,3999.0,656.76,657.23,656.19,656.9,3999.0
2021-09-02 11:30:00,656.71,657.55,656.71,657.0,27396.0,656.71,657.55,656.71,657.0,27396.0
2021-09-02 11:40:00,656.84,657.77,656.84,657.33,4406.0,656.84,657.77,656.84,657.33,4406.0
2021-09-02 11:50:00,657.34,658.33,656.79,657.84,9874.0,657.34,658.33,656.79,657.84,9874.0
2021-09-02 12:00:00,657.91,659.09,657.76,658.73,18858.0,657.91,659.09,657.76,658.73,18858.0
2021-09-02 12:10:00,658.78,660.34,658.63,659.33,19009.0,658.78,660.34,658.63,659.33,19009.0
2021-09-02 12:20:00,659.61,661.03,659.43,660.9,9453.0,659.61,661.03,659.43,660.9,9453.0
2021-09-02 12:30:00,660.9,661.55,660.55,660.93,16556.0,660.9,661.55,660.55,660.93,16556.0
2021-09-02 12:40:00,661.01,661.75,660.65,660.82,14351.0,661.01,661.75,660.65,660.82,14351.0
2021-09-02 12:50:00,660.92,661.7,660.67,661.18,8375.0,660.92,661.7,660.67,661.18,8375.0
2021-09-02 13:00:00,661.13,661.73,660.94,661.13,8375.0,661.13,661.73,660.94,661.13,8375.0
2021-09-02 13:10:00,661.5,661.78,661.11,661.32,19011.0,661.5,661.78,661.11,661.32,19011.0
2021-09-02 13:20:00,661.26,661.42,660.14,660.42,11684.0,661.26,661.42,660.14,660.42,11684.0
2021-09-02 13:30:00,660.3,660.87,660.15,660.58,8406.0,660.3,660.87,660.15,660.58,8406.0
2021-09-02 13:40:00,660.59,660.66,657.07,657.77,44762.0,660.59,660.66,657.07,657.77,44762.0
2021-09-02 13:50:00,657.76,658.31,656.96,657.61,27349.0,657.76,658.31,656.96,657.61,27349.0
2021-09-02 14:00:00,657.51,657.69,655.45,655.59,42114.0,657.51,657.69,655.45,655.59,42114.0
2021-09-02 14:10:00,655.42,656.04,654.9,655.69,12730.0,655.42,656.04,654.9,655.69,12730.0
2021-09-02 14:20:00,655.7,656.68,655.5,656.55,10745.0,655.7,656.68,655.5,656.55,10745.0
2021-09-02 14:30:00,656.54,656.88,655.85,656.35,13650.0,656.54,656.88,655.85,656.35,13650.0
2021-09-02 14:40:00,656.36,657.05,656.03,656.75,4769.0,656.36,657.05,656.03,656.75,4769.0
2021-09-02 14:50:00,656.8,658.02,656.67,657.56,9278.0,656.8,658.02,656.67,657.56,9278.0
2021-09-02 15:00:00,657.71,658.26,657.56,658.05,8631.0,657.71,658.26,657.56,658.05,8631.0
2021-09-02 15:10:00,657.78,659.5,657.45,659.5,11705.0,657.78,659.5,657.45,659.5,11705.0
2021-09-02 15:20:00,659.31,659.84,658.94,659.13,9761.0,659.31,659.84,658.94,659.13,9761.0
2021-09-02 15:30:00,659.25,660.65,659.12,660.64,22479.0,659.25,660.65,659.12,660.64,22479.0
2021-09-02 15:40:00,660.52,660.7,659.27,659.42,55589.0,660.52,660.7,659.27,659.42,55589.0
2021-09-02 15:50:00,659.22,661.0,659.18,660.19,93942.0,659.22,661.0,659.18,660.19,93942.0
2021-09-03 09:30:00,660.0,662.83,659.05,662.83,23511.0,660.0,662.83,659.05,662.83,23511.0
2021-09-03 09:40:00,662.65,669.18,662.63,668.54,23202.0,662.65,669.18,662.63,668.54,23202.0
2021-09-03 09:50:00,668.25,671.97,667.36,671.5,37719.0,668.25,671.97,667.36,671.5,37719.0
2021-09-03 10:00:00,671.98,673.08,670.37,671.06,22863.0,671.98,673.08,670.37,671.06,22863.0
2021-09-03 10:10:00,671.12,671.24,669.43,670.48,39514.0,671.12,671.24,669.43,670.48,39514.0
2021-09-03 10:20:00,670.13,671.36,669.95,671.28,20052.0,670.13,671.36,669.95,671.28,20052.0
2021-09-03 10:30:00,671.14,671.69,670.69,670.82,16924.0,671.14,671.69,670.69,670.82,16924.0
2021-09-03 10:40:00,670.81,673.27,670.23,672.36,30439.0,670.81,673.27,670.23,672.36,30439.0
2021-09-03 10:50:00,673.31,675.2,672.72,674.57,17761.0,673.31,675.2,672.72,674.57,17761.0
2021-09-03 11:00:00,674.71,676.46,674.12,675.52,39478.0,674.71,676.46,674.12,675.52,39478.0
2021-09-03 11:10:00,675.57,676.87,675.4,676.7,20844.0,675.57,676.87,675.4,676.7,20844.0
2021-09-03 11:20:00,676.59,677.0,675.98,675.98,10611.0,676.59,677.0,675.98,675.98,10611.0
2021-09-03 11:30:00,676.07,676.6,675.72,675.96,7544.0,676.07,676.6,675.72,675.96,7544.0
2021-09-03 11:40:00,675.8,675.89,674.09,674.86,37359.0,675.8,675.89,674.09,674.86,37359.0
2021-09-03 11:50:00,675.18,675.19,674.26,675.12,8793.0,675.18,675.19,674.26,675.12,8793.0
2021-09-03 12:00:00,675.27,677.96,675.27,677.41,14762.0,675.27,677.96,675.27,677.41,14762.0
2021-09-03 12:10:00,677.48,678.48,677.43,677.74,10557.0,677.48,678.48,677.43,677.74,10557.0
2021-09-03 12:20:00,677.3,677.3,676.53,677.11,6056.0,677.3,677.3,676.53,677.11,6056.0
2021-09-03 12:30:00,677.22,677.41,675.83,677.41,14552.0,677.22,677.41,675.83,677.41,14552.0
2021-09-03 12:40:00,677.38,677.38,676.14,676.18,5842.0,677.38,677.38,676.14,676.18,5842.0
2021-09-03 12:50:00,676.16,677.45,676.16,677.35,3412.0,676.16,677.45,676.16,677.35,3412.0
2021-09-03 13:00:00,677.64,678.18,677.44,677.67,5717.0,677.64,678.18,677.44,677.67,5717.0
2021-09-03 13:10:00,677.17,677.86,676.95,677.66,2166.0,677.17,677.86,676.95,677.66,2166.0
2021-09-03 13:20:00,677.56,677.56,676.94,677.02,3580.0,677.56,677.56,676.94,677.02,3580.0
2021-09-03 13:30:00,677.29,678.58,677.29,678.58,3064.0,677.29,678.58,677.29,678.58,3064.0
2021-09-03 13:40:00,678.4,678.57,677.8,677.82,5018.0,678.4,678.57,677.8,677.82,5018.0
2021-09-03 13:50:00,677.54,678.73,677.53,678.73,4274.0,677.54,678.73,677.53,678.73,4274.0
2021-09-03 14:00:00,678.49,678.59,677.04,677.78,4998.0,678.49,678.59,677.04,677.78,4998.0
2021-09-03 14:10:00,677.59,678.5,677.58,678.17,13240.0,677.59,678.5,677.58,678.17,13240.0
2021-09-03 14:20:00,677.81,678.09,677.26,678.09,6472.0,677.81,678.09,677.26,678.09,6472.0
2021-09-03 14:30:00,678.2,678.2,677.62,678.0,3700.0,678.2,678.2,677.62,678.0,3700.0
2021-09-03 14:40:00,677.94,678.87,677.87,678.57,5910.0,677.94,678.87,677.87,678.57,5910.0
2021-09-03 14:50:00,678.45,679.33,678.41,678.98,5612.0,678.45,679.33,678.41,678.98,5612.0
2021-09-03 15:00:00,679.01,680.09,678.94,679.76,5415.0,679.01,680.09,678.94,679.76,5415.0
2021-09-03 15:10:00,679.89,680.79,679.73,680.24,23153.0,679.89,680.79,679.73,680.24,23153.0
2021-09-03 15:20:00,680.33,680.89,680.29,680.37,7884.0,680.33,680.89,680.29,680.37,7884.0
2021-09-03 15:30:00,680.33,681.1,680.15,680.6,27016.0,680.33,681.1,680.15,680.6,27016.0
2021-09-03 15:40:00,680.6,680.96,679.51,679.62,15921.0,680.6,680.96,679.51,679.62,15921.0
2021-09-03 15:50:00,679.75,680.25,678.32,678.64,52429.0,679.75,680.25,678.32,678.64,52429.0
2021-09-07 09:30:00,678.63,679.0,671.96,675.09,58894.0,678.63,679.0,671.96,675.09,58894.0
2021-09-07 09:40:00,674.88,675.99,672.98,674.66,46562.0,674.88,675.99,672.98,674.66,46562.0
2021-09-07 09:50:00,674.65,675.04,665.11,667.23,48834.0,674.65,675.04,665.11,667.23,48834.0
2021-09-07 10:00:00,667.49,667.6,662.11,662.11,18194.0,667.49,667.6,662.11,662.11,18194.0
2021-09-07 10:10:00,662.0,663.87,660.25,660.5,53089.0,662.0,663.87,660.25,660.5,53089.0
2021-09-07 10:20:00,660.29,664.45,660.2,663.06,22858.0,660.29,664.45,660.2,663.06,22858.0
2021-09-07 10:30:00,663.51,669.12,663.04,668.62,44022.0,663.51,669.12,663.04,668.62,44022.0
2021-09-07 10:40:00,668.45,668.5,666.5,667.33,23553.0,668.45,668.5,666.5,667.33,23553.0
2021-09-07 10:50:00,667.61,668.55,667.18,667.37,9692.0,667.61,668.55,667.18,667.37,9692.0
2021-09-07 11:00:00,667.42,669.3,667.42,668.01,11196.0,667.42,669.3,667.42,668.01,11196.0
2021-09-07 11:10:00,667.96,669.22,666.66,669.22,7700.0,667.96,669.22,666.66,669.22,7700.0
2021-09-07 11:20:00,669.46,669.63,667.35,667.63,9735.0,669.46,669.63,667.35,667.63,9735.0
2021-09-07 11:30:00,667.63,668.74,667.37,668.56,5902.0,667.63,668.74,667.37,668.56,5902.0
2021-09-07 11:40:00,668.76,669.43,668.57,668.96,5406.0,668.76,669.43,668.57,668.96,5406.0
2021-09-07 11:50:00,668.96,670.5,668.96,669.52,6211.0,668.96,670.5,668.96,669.52,6211.0
2021-09-07 12:00:00,669.88,670.47,668.77,669.64,10815.0,669.88,670.47,668.77,669.64,10815.0
2021-09-07 12:10:00,669.66,671.04,669.16,670.79,7727.0,669.66,671.04,669.16,670.79,7727.0
2021-09-07 12:20:00,670.5,670.5,669.41,670.3,5811.0,670.5,670.5,669.41,670.3,5811.0
2021-09-07 12:30:00,670.43,670.44,667.59,667.86,8097.0,670.43,670.44,667.59,667.86,8097.0
2021-09-07 12:40:00,667.93,668.51,667.78,668.01,8234.0,667.93,668.51,667.78,668.01,8234.0
2021-09-07 12:50:00,667.91,668.21,666.61,667.0,9735.0,667.91,668.21,666.61,667.0,9735.0
2021-09-07 13:00:00,667.09,668.05,666.92,667.95,13882.0,667.09,668.05,666.92,667.95,13882.0
2021-09-07 13:10:00,667.68,667.86,666.01,666.24,49260.0,667.68,667.86,666.01,666.24,49260.0
2021-09-07 13:20:00,666.2,666.96,665.12,665.13,63222.0,666.2,666.96,665.12,665.13,63222.0
2021-09-07 13:30:00,665.18,665.43,663.01,663.01,74283.0,665.18,665.43,663.01,663.01,74283.0
2021-09-07 13:40:00,662.85,663.63,661.59,663.55,35637.0,662.85,663.63,661.59,663.55,35637.0
2021-09-07 13:50:00,663.76,664.89,663.43,663.43,8747.0,663.76,664.89,663.43,663.43,8747.0
2021-09-07 14:00:00,663.63,664.05,662.91,663.57,4330.0,663.63,664.05,662.91,663.57,4330.0
2021-09-07 14:10:00,663.76,663.86,662.68,663.51,5784.0,663.76,663.86,662.68,663.51,5784.0
2021-09-07 14:20:00,663.55,663.82,663.09,663.1,3841.0,663.55,663.82,663.09,663.1,3841.0
2021-09-07 14:30:00,663.08,663.08,662.13,662.68,7904.0,663.08,663.08,662.13,662.68,7904.0
2021-09-07 14:40:00,662.35,662.59,661.35,661.4,6014.0,662.35,662.59,661.35,661.4,6014.0
2021-09-07 14:50:00,661.3,661.53,660.22,660.22,11125.0,661.3,661.53,660.22,660.22,11125.0
2021-09-07 15:00:00,660.22,661.47,660.22,661.26,9195.0,660.22,661.47,660.22,661.26,9195.0
2021-09-07 15:10:00,661.44,662.93,661.43,661.98,6592.0,661.44,662.93,661.43,661.98,6592.0
2021-09-07 15:20:00,661.99,662.45,661.58,661.81,9407.0,661.99,662.45,661.58,661.81,9407.0
2021-09-07 15:30:00,661.7,662.94,661.7,662.41,12191.0,661.7,662.94,661.7,662.41,12191.0
2021-09-07 15:40:00,662.28,662.31,661.44,661.94,16705.0,662.28,662.31,661.44,661.94,16705.0
2021-09-07 15:50:00,661.75,662.09,661.07,661.08,67728.0,661.75,662.09,661.07,661.08,67728.0
2021-09-08 09:30:00,660.31,660.31,652.01,654.14,43453.0,660.31,660.31,652.01,654.14,43453.0
2021-09-08 09:40:00,654.0,654.69,650.63,653.02,36772.0,654.0,654.69,650.63,653.02,36772.0
2021-09-08 09:50:00,653.11,656.24,652.77,655.36,16759.0,653.11,656.24,652.77,655.36,16759.0
2021-09-08 10:00:00,655.88,658.63,655.53,656.66,21529.0,655.88,658.63,655.53,656.66,21529.0
2021-09-08 10:10:00,656.62,658.3,656.62,657.09,20255.0,656.62,658.3,656.62,657.09,20255.0
2021-09-08 10:20:00,657.02,659.17,655.95,656.03,26039.0,657.02,659.17,655.95,656.03,26039.0
2021-09-08 10:30:00,656.16,656.16,653.04,655.04,15129.0,656.16,656.16,653.04,655.04,15129.0
2021-09-08 10:40:00,655.03,655.46,653.27,654.98,14330.0,655.03,655.46,653.27,654.98,14330.0
2021-09-08 10:50:00,654.85,655.48,653.0,653.19,10412.0,654.85,655.48,653.0,653.19,10412.0
2021-09-08 11:00:00,653.31,654.7,652.65,654.13,17470.0,653.31,654.7,652.65,654.13,17470.0
2021-09-08 11:10:00,654.19,655.33,653.94,654.66,11189.0,654.19,655.33,653.94,654.66,11189.0
2021-09-08 11:20:00,654.64,657.37,654.24,656.56,11348.0,654.64,657.37,654.24,656.56,11348.0
2021-09-08 11:30:00,656.5,656.89,654.73,654.78,13246.0,656.5,656.89,654.73,654.78,13246.0
2021-09-08 11:40:00,654.66,654.66,652.93,653.03,6789.0,654.66,654.66,652.93,653.03,6789.0
2021-09-08 11:50:00,652.74,652.76,651.09,652.22,15686.0,652.74,652.76,651.09,652.22,15686.0
2021-09-08 12:00:00,652.19,653.89,651.48,653.63,15791.0,652.19,653.89,651.48,653.63,15791.0
2021-09-08 12:10:00,653.73,655.0,653.57,654.97,8977.0,653.73,655.0,653.57,654.97,8977.0
2021-09-08 12:20:00,654.92,656.02,654.72,655.44,7704.0,654.92,656.02,654.72,655.44,7704.0
2021-09-08 12:30:00,655.62,655.62,654.55,654.56,5987.0,655.62,655.62,654.55,654.56,5987.0
2021-09-08 12:40:00,654.53,655.14,654.43,654.8,5727.0,654.53,655.14,654.43,654.8,5727.0
2021-09-08 12:50:00,654.76,654.76,654.0,654.08,7656.0,654.76,654.76,654.0,654.08,7656.0
2021-09-08 13:00:00,654.26,654.9,654.14,654.27,14385.0,654.26,654.9,654.14,654.27,14385.0
2021-09-08 13:10:00,654.41,656.2,654.34,656.2,5529.0,654.41,656.2,654.34,656.2,5529.0
2021-09-08 13:20:00,656.43,656.5,655.1,655.46,9618.0,656.43,656.5,655.1,655.46,9618.0
2021-09-08 13:30:00,655.46,655.75,655.12,655.62,10572.0,655.46,655.75,655.12,655.62,10572.0
2021-09-08 13:40:00,655.77,656.99,655.77,656.79,8255.0,655.77,656.99,655.77,656.79,8255.0
2021-09-08 13:50:00,656.95,657.03,654.47,654.6,9080.0,656.95,657.03,654.47,654.6,9080.0
2021-09-08 14:00:00,654.62,655.43,654.09,654.79,10648.0,654.62,655.43,654.09,654.79,10648.0
2021-09-08 14:10:00,654.67,654.86,654.11,654.18,10700.0,654.67,654.86,654.11,654.18,10700.0
2021-09-08 14:20:00,654.14,654.4,653.2,653.53,8583.0,654.14,654.4,653.2,653.53,8583.0
2021-09-08 14:30:00,653.62,653.97,653.27,653.52,6356.0,653.62,653.97,653.27,653.52,6356.0
2021-09-08 14:40:00,653.55,654.28,653.43,654.15,6791.0,653.55,654.28,653.43,654.15,6791.0
2021-09-08 14:50:00,654.14,654.14,653.25,653.83,11607.0,654.14,654.14,653.25,653.83,11607.0
2021-09-08 15:00:00,653.88,655.29,653.88,655.29,4590.0,653.88,655.29,653.88,655.29,4590.0
2021-09-08 15:10:00,655.13,655.35,654.42,655.35,7323.0,655.13,655.35,654.42,655.35,7323.0
2021-09-08 15:20:00,655.21,655.63,654.9,654.91,7314.0,655.21,655.63,654.9,654.91,7314.0
2021-09-08 15:30:00,654.84,654.84,653.67,653.89,12885.0,654.84,654.84,653.67,653.89,12885.0
2021-09-08 15:40:00,653.85,653.85,653.0,653.0,31865.0,653.85,653.85,653.0,653.0,31865.0
2021-09-08 15:50:00,653.04,653.81,652.77,653.8,55404.0,653.04,653.81,652.77,653.8,55404.0
2021-09-09 09:30:00,655.78,655.95,650.94,654.37,34637.0,655.78,655.95,650.94,654.37,34637.0
2021-09-09 09:40:00,654.63,656.37,653.96,654.61,9217.0,654.63,656.37,653.96,654.61,9217.0
2021-09-09 09:50:00,654.85,656.17,654.69,655.09,7007.0,654.85,656.17,654.69,655.09,7007.0
2021-09-09 10:00:00,654.52,655.95,654.5,654.93,22723.0,654.52,655.95,654.5,654.93,22723.0
2021-09-09 10:10:00,654.93,656.11,652.98,653.84,8115.0,654.93,656.11,652.98,653.84,8115.0
2021-09-09 10:20:00,653.53,654.3,653.25,654.17,3200.0,653.53,654.3,653.25,654.17,3200.0
2021-09-09 10:30:00,653.6,654.93,653.46,654.93,4907.0,653.6,654.93,653.46,654.93,4907.0
2021-09-09 10:40:00,654.63,655.55,654.37,655.06,13217.0,654.63,655.55,654.37,655.06,13217.0
2021-09-09 10:50:00,655.1,655.5,653.58,653.62,9668.0,655.1,655.5,653.58,653.62,9668.0
2021-09-09 11:00:00,653.91,654.25,652.97,652.98,7435.0,653.91,654.25,652.97,652.98,7435.0
2021-09-09 11:10:00,653.7,653.7,652.99,653.5,3897.0,653.7,653.7,652.99,653.5,3897.0
2021-09-09 11:20:00,653.23,653.8,653.0,653.05,7738.0,653.23,653.8,653.0,653.05,7738.0
2021-09-09 11:30:00,653.23,653.85,653.19,653.61,10007.0,653.23,653.85,653.19,653.61,10007.0
2021-09-09 11:40:00,653.54,653.61,652.19,652.19,5652.0,653.54,653.61,652.19,652.19,5652.0
2021-09-09 11:50:00,652.39,652.59,651.43,652.18,10289.0,652.39,652.59,651.43,652.18,10289.0
2021-09-09 12:00:00,652.04,652.04,650.92,651.73,8803.0,652.04,652.04,650.92,651.73,8803.0
2021-09-09 12:10:00,652.11,652.11,651.28,652.0,4016.0,652.11,652.11,651.28,652.0,4016.0
2021-09-09 12:20:00,651.93,652.05,651.35,651.37,5709.0,651.93,652.05,651.35,651.37,5709.0
2021-09-09 12:30:00,651.31,652.09,651.31,651.98,5312.0,651.31,652.09,651.31,651.98,5312.0
2021-09-09 12:40:00,652.0,652.12,651.78,651.84,3062.0,652.0,652.12,651.78,651.84,3062.0
2021-09-09 12:50:00,651.69,652.02,651.19,651.19,3345.0,651.69,652.02,651.19,651.19,3345.0
2021-09-09 13:00:00,651.44,651.98,651.43,651.65,3544.0,651.44,651.98,651.43,651.65,3544.0
2021-09-09 13:10:00,651.76,652.5,651.75,651.86,4753.0,651.76,652.5,651.75,651.86,4753.0
2021-09-09 13:20:00,652.11,652.14,649.55,650.56,10388.0,652.11,652.14,649.55,650.56,10388.0
2021-09-09 13:30:00,650.77,651.69,650.2,650.33,5382.0,650.77,651.69,650.2,650.33,5382.0
2021-09-09 13:40:00,650.02,650.9,650.0,650.32,6785.0,650.02,650.9,650.0,650.32,6785.0
2021-09-09 13:50:00,650.43,650.51,649.93,650.27,11094.0,650.43,650.51,649.93,650.27,11094.0
2021-09-09 14:00:00,650.06,651.0,649.47,651.0,5969.0,650.06,651.0,649.47,651.0,5969.0
2021-09-09 14:10:00,650.95,651.88,650.87,651.69,2263.0,650.95,651.88,650.87,651.69,2263.0
2021-09-09 14:20:00,651.72,652.02,651.26,651.26,6219.0,651.72,652.02,651.26,651.26,6219.0
2021-09-09 14:30:00,651.16,651.16,650.28,650.28,5083.0,651.16,651.16,650.28,650.28,5083.0
2021-09-09 14:40:00,650.19,650.28,649.0,649.34,13883.0,650.19,650.28,649.0,649.34,13883.0
2021-09-09 14:50:00,649.35,650.24,649.07,650.24,11424.0,649.35,650.24,649.07,650.24,11424.0
2021-09-09 15:00:00,650.67,652.08,650.47,651.83,7583.0,650.67,652.08,650.47,651.83,7583.0
2021-09-09 15:10:00,652.11,652.56,651.88,651.88,20362.0,652.11,652.56,651.88,651.88,20362.0
2021-09-09 15:20:00,652.1,652.53,651.96,652.13,4813.0,652.1,652.53,651.96,652.13,4813.0
2021-09-09 15:30:00,651.88,652.27,651.29,652.18,8817.0,651.88,652.27,651.29,652.18,8817.0
2021-09-09 15:40:00,652.06,652.51,651.38,651.38,14133.0,652.06,652.51,651.38,651.38,14133.0
2021-09-09 15:50:00,651.39,651.39,650.02,650.19,45373.0,651.39,651.39,650.02,650.19,45373.0
2021-09-10 09:30:00,653.11,655.76,651.4,653.56,25903.0,653.11,655.76,651.4,653.56,25903.0
2021-09-10 09:40:00,652.19,652.68,650.23,651.85,14233.0,652.19,652.68,650.23,651.85,14233.0
2021-09-10 09:50:00,651.42,651.66,650.78,651.55,8438.0,651.42,651.66,650.78,651.55,8438.0
2021-09-10 10:00:00,651.73,652.41,649.55,650.16,10033.0,651.73,652.41,649.55,650.16,10033.0
2021-09-10 10:10:00,649.57,650.41,649.5,649.88,18881.0,649.57,650.41,649.5,649.88,18881.0
2021-09-10 10:20:00,649.35,651.44,648.7,650.72,22173.0,649.35,651.44,648.7,650.72,22173.0
2021-09-10 10:30:00,650.34,650.34,648.24,649.29,29212.0,650.34,650.34,648.24,649.29,29212.0
2021-09-10 10:40:00,649.3,649.46,647.42,648.33,22307.0,649.3,649.46,647.42,648.33,22307.0
2021-09-10 10:50:00,648.49,649.37,647.92,649.01,5454.0,648.49,649.37,647.92,649.01,5454.0
2021-09-10 11:00:00,649.08,649.08,647.53,648.57,7641.0,649.08,649.08,647.53,648.57,7641.0
2021-09-10 11:10:00,648.6,650.39,648.59,650.24,5100.0,648.6,650.39,648.59,650.24,5100.0
2021-09-10 11:20:00,650.55,652.27,650.4,650.4,28043.0,650.55,652.27,650.4,650.4,28043.0
2021-09-10 11:30:00,650.24,651.27,650.24,650.81,4700.0,650.24,651.27,650.24,650.81,4700.0
2021-09-10 11:40:00,650.68,651.57,650.67,650.92,6375.0,650.68,651.57,650.67,650.92,6375.0
2021-09-10 11:50:00,651.36,653.0,651.22,652.45,6099.0,651.36,653.0,651.22,652.45,6099.0
2021-09-10 12:00:00,652.47,652.64,652.13,652.49,7875.0,652.47,652.64,652.13,652.49,7875.0
2021-09-10 12:10:00,652.54,652.67,652.15,652.35,3745.0,652.54,652.67,652.15,652.35,3745.0
2021-09-10 12:20:00,652.27,653.29,652.11,652.77,11444.0,652.27,653.29,652.11,652.77,11444.0
2021-09-10 12:30:00,652.87,653.16,652.67,652.86,7834.0,652.87,653.16,652.67,652.86,7834.0
2021-09-10 12:40:00,652.94,653.15,652.68,652.81,2700.0,652.94,653.15,652.68,652.81,2700.0
2021-09-10 12:50:00,652.77,652.92,651.9,652.24,3212.0,652.77,652.92,651.9,652.24,3212.0
2021-09-10 13:00:00,652.16,652.16,651.22,651.22,5164.0,652.16,652.16,651.22,651.22,5164.0
2021-09-10 13:10:00,651.42,652.41,651.41,651.97,2800.0,651.42,652.41,651.41,651.97,2800.0
2021-09-10 13:20:00,651.57,651.67,650.69,651.05,4331.0,651.57,651.67,650.69,651.05,4331.0
2021-09-10 13:30:00,651.21,651.76,651.02,651.76,6478.0,651.21,651.76,651.02,651.76,6478.0
2021-09-10 13:40:00,651.7,651.7,650.98,651.27,3125.0,651.7,651.7,650.98,651.27,3125.0
2021-09-10 13:50:00,651.21,651.57,651.05,651.43,2751.0,651.21,651.57,651.05,651.43,2751.0
2021-09-10 14:00:00,651.44,652.22,651.43,651.74,14790.0,651.44,652.22,651.43,651.74,14790.0
2021-09-10 14:10:00,651.87,652.05,651.55,651.55,5341.0,651.87,652.05,651.55,651.55,5341.0
2021-09-10 14:20:00,651.69,652.2,651.61,651.89,6002.0,651.69,652.2,651.61,651.89,6002.0
2021-09-10 14:30:00,651.15,651.15,650.14,650.14,6381.0,651.15,651.15,650.14,650.14,6381.0
2021-09-10 14:40:00,650.1,650.69,649.8,650.6,10060.0,650.1,650.69,649.8,650.6,10060.0
2021-09-10 14:50:00,650.69,651.49,650.69,651.15,5976.0,650.69,651.49,650.69,651.15,5976.0
2021-09-10 15:00:00,651.25,651.32,650.5,650.57,3536.0,651.25,651.32,650.5,650.57,3536.0
2021-09-10 15:10:00,650.47,650.68,649.6,649.97,4823.0,650.47,650.68,649.6,649.97,4823.0
2021-09-10 15:20:00,649.96,649.97,648.69,648.7,3901.0,649.96,649.97,648.69,648.7,3901.0
2021-09-10 15:30:00,648.67,649.19,648.49,648.49,7378.0,648.67,649.19,648.49,648.49,7378.0
2021-09-10 15:40:00,648.32,648.55,647.43,648.17,12614.0,648.32,648.55,647.43,648.17,12614.0
2021-09-10 15:50:00,648.47,648.75,646.74,647.97,44925.0,648.47,648.75,646.74,647.97,44925.0
2021-09-13 09:30:00,649.0,649.08,639.34,639.68,25318.0,649.0,649.08,639.34,639.68,25318.0
2021-09-13 09:40:00,638.73,640.24,635.75,636.19,16843.0,638.73,640.24,635.75,636.19,16843.0
2021-09-13 09:50:00,637.17,637.6,631.44,633.39,24787.0,637.17,637.6,631.44,633.39,24787.0
2021-09-13 10:00:00,633.2,634.07,630.81,633.64,19109.0,633.2,634.07,630.81,633.64,19109.0
2021-09-13 10:10:00,633.6,634.97,631.23,632.54,53133.0,633.6,634.97,631.23,632.54,53133.0
2021-09-13 10:20:00,633.05,635.46,632.47,635.46,11265.0,633.05,635.46,632.47,635.46,11265.0
2021-09-13 10:30:00,635.27,639.25,634.4,638.53,25834.0,635.27,639.25,634.4,638.53,25834.0
2021-09-13 10:40:00,638.5,643.61,638.35,642.22,24049.0,638.5,643.61,638.35,642.22,24049.0
2021-09-13 10:50:00,641.68,642.03,638.65,638.94,59916.0,641.68,642.03,638.65,638.94,59916.0
2021-09-13 11:00:00,639.22,642.95,639.22,642.22,14635.0,639.22,642.95,639.22,642.22,14635.0
2021-09-13 11:10:00,641.7,642.57,639.17,641.0,38415.0,641.7,642.57,639.17,641.0,38415.0
2021-09-13 11:20:00,640.68,642.03,640.57,641.41,8941.0,640.68,642.03,640.57,641.41,8941.0
2021-09-13 11:30:00,641.54,642.08,640.59,641.44,12471.0,641.54,642.08,640.59,641.44,12471.0
2021-09-13 11:40:00,641.17,641.71,639.3,640.73,9546.0,641.17,641.71,639.3,640.73,9546.0
2021-09-13 11:50:00,640.49,641.67,639.06,639.3,17563.0,640.49,641.67,639.06,639.3,17563.0
2021-09-13 12:00:00,639.07,640.7,638.86,639.93,15573.0,639.07,640.7,638.86,639.93,15573.0
2021-09-13 12:10:00,640.26,642.09,640.26,640.36,26996.0,640.26,642.09,640.26,640.36,26996.0
2021-09-13 12:20:00,640.53,641.51,639.69,639.84,6430.0,640.53,641.51,639.69,639.84,6430.0
2021-09-13 12:30:00,639.74,640.45,637.66,637.87,8745.0,639.74,640.45,637.66,637.87,8745.0
2021-09-13 12:40:00,637.62,637.99,636.66,637.55,7476.0,637.62,637.99,636.66,637.55,7476.0
2021-09-13 12:50:00,637.58,639.92,637.37,639.58,6674.0,637.58,639.92,637.37,639.58,6674.0
2021-09-13 13:00:00,639.64,639.77,638.29,638.91,8073.0,639.64,639.77,638.29,638.91,8073.0
2021-09-13 13:10:00,639.25,639.41,638.29,639.05,8772.0,639.25,639.41,638.29,639.05,8772.0
2021-09-13 13:20:00,638.7,639.0,637.46,637.52,6104.0,638.7,639.0,637.46,637.52,6104.0
2021-09-13 13:30:00,637.53,638.49,637.51,637.6,7430.0,637.53,638.49,637.51,637.6,7430.0
2021-09-13 13:40:00,637.42,638.19,636.68,637.94,6005.0,637.42,638.19,636.68,637.94,6005.0
2021-09-13 13:50:00,637.82,639.25,637.35,637.74,7222.0,637.82,639.25,637.35,637.74,7222.0
2021-09-13 14:00:00,637.79,638.47,637.41,638.29,6490.0,637.79,638.47,637.41,638.29,6490.0
2021-09-13 14:10:00,638.21,638.27,635.98,636.44,8338.0,638.21,638.27,635.98,636.44,8338.0
2021-09-13 14:20:00,636.64,636.79,634.62,635.3,11349.0,636.64,636.79,634.62,635.3,11349.0
2021-09-13 14:30:00,635.19,636.03,635.19,635.38,8308.0,635.19,636.03,635.19,635.38,8308.0
2021-09-13 14:40:00,635.28,636.27,635.04,635.34,7952.0,635.28,636.27,635.04,635.34,7952.0
2021-09-13 14:50:00,635.34,636.28,634.55,636.28,13791.0,635.34,636.28,634.55,636.28,13791.0
2021-09-13 15:00:00,635.98,637.4,634.86,637.39,10072.0,635.98,637.4,634.86,637.39,10072.0
2021-09-13 15:10:00,638.05,639.44,637.6,639.05,12818.0,638.05,639.44,637.6,639.05,12818.0
2021-09-13 15:20:00,639.21,639.61,638.55,638.8,13400.0,639.21,639.61,638.55,638.8,13400.0
2021-09-13 15:30:00,638.71,639.21,637.3,637.75,15207.0,638.71,639.21,637.3,637.75,15207.0
2021-09-13 15:40:00,637.74,638.86,637.15,637.88,14403.0,637.74,638.86,637.15,637.88,14403.0
2021-09-13 15:50:00,638.1,639.25,637.81,639.17,74531.0,638.1,639.25,637.81,639.17,74531.0
2021-09-14 09:30:00,641.99,645.15,641.99,643.48,20187.0,641.99,645.15,641.99,643.48,20187.0
2021-09-14 09:40:00,643.49,644.43,643.46,644.33,4462.0,643.49,644.43,643.46,644.33,4462.0
2021-09-14 09:50:00,642.04,643.05,640.88,642.62,7551.0,642.04,643.05,640.88,642.62,7551.0
2021-09-14 10:00:00,642.03,643.3,641.18,642.65,7233.0,642.03,643.3,641.18,642.65,7233.0
2021-09-14 10:10:00,642.25,642.77,640.59,642.21,5037.0,642.25,642.77,640.59,642.21,5037.0
2021-09-14 10:20:00,642.73,644.14,641.94,644.14,5236.0,642.73,644.14,641.94,644.14,5236.0
2021-09-14 10:30:00,644.57,646.32,642.27,642.27,7853.0,644.57,646.32,642.27,642.27,7853.0
2021-09-14 10:40:00,642.04,643.57,641.96,642.24,11937.0,642.04,643.57,641.96,642.24,11937.0
2021-09-14 10:50:00,642.54,643.76,642.54,642.84,9538.0,642.54,643.76,642.54,642.84,9538.0
2021-09-14 11:00:00,643.01,645.24,643.01,645.04,10809.0,643.01,645.24,643.01,645.04,10809.0
2021-09-14 11:10:00,645.08,645.71,645.04,645.26,5280.0,645.08,645.71,645.04,645.26,5280.0
2021-09-14 11:20:00,645.08,647.27,645.08,646.33,6363.0,645.08,647.27,645.08,646.33,6363.0
2021-09-14 11:30:00,645.89,647.04,645.58,646.74,2612.0,645.89,647.04,645.58,646.74,2612.0
2021-09-14 11:40:00,646.89,647.93,646.89,647.93,7000.0,646.89,647.93,646.89,647.93,7000.0
2021-09-14 11:50:00,647.83,647.83,646.64,647.21,5055.0,647.83,647.83,646.64,647.21,5055.0
2021-09-14 12:00:00,647.25,648.32,646.85,647.29,5351.0,647.25,648.32,646.85,647.29,5351.0
2021-09-14 12:10:00,647.01,647.38,646.74,647.03,6558.0,647.01,647.38,646.74,647.03,6558.0
2021-09-14 12:20:00,647.01,647.4,646.76,646.96,5120.0,647.01,647.4,646.76,646.96,5120.0
2021-09-14 12:30:00,646.82,647.32,646.23,646.32,3520.0,646.82,647.32,646.23,646.32,3520.0
2021-09-14 12:40:00,646.25,646.28,645.59,645.6,5278.0,646.25,646.28,645.59,645.6,5278.0
2021-09-14 12:50:00,645.88,646.95,645.43,646.34,14233.0,645.88,646.95,645.43,646.34,14233.0
2021-09-14 13:00:00,646.5,646.51,645.05,645.65,4866.0,646.5,646.51,645.05,645.65,4866.0
2021-09-14 13:10:00,645.65,645.88,645.29,645.59,7634.0,645.65,645.88,645.29,645.59,7634.0
2021-09-14 13:20:00,645.73,646.01,645.38,645.6,3789.0,645.73,646.01,645.38,645.6,3789.0
2021-09-14 13:30:00,645.57,645.78,644.63,645.57,5567.0,645.57,645.78,644.63,645.57,5567.0
2021-09-14 13:40:00,645.74,647.69,645.52,647.57,18140.0,645.74,647.69,645.52,647.57,18140.0
2021-09-14 13:50:00,647.35,648.05,647.35,647.8,8528.0,647.35,648.05,647.35,647.8,8528.0
2021-09-14 14:00:00,647.56,648.54,647.33,647.52,14831.0,647.56,648.54,647.33,647.52,14831.0
2021-09-14 14:10:00,647.71,648.3,646.85,646.85,5032.0,647.71,648.3,646.85,646.85,5032.0
2021-09-14 14:20:00,646.4,647.45,645.58,646.69,10818.0,646.4,647.45,645.58,646.69,10818.0
2021-09-14 14:30:00,646.53,646.53,645.14,645.2,7149.0,646.53,646.53,645.14,645.2,7149.0
2021-09-14 14:40:00,645.42,646.08,644.48,644.48,9510.0,645.42,646.08,644.48,644.48,9510.0
2021-09-14 14:50:00,644.0,645.7,643.98,645.63,21280.0,644.0,645.7,643.98,645.63,21280.0
2021-09-14 15:00:00,645.68,646.67,645.03,645.87,5239.0,645.68,646.67,645.03,645.87,5239.0
2021-09-14 15:10:00,645.56,646.23,644.63,645.02,4093.0,645.56,646.23,644.63,645.02,4093.0
2021-09-14 15:20:00,644.94,645.34,643.71,645.24,7959.0,644.94,645.34,643.71,645.24,7959.0
2021-09-14 15:30:00,645.24,645.47,644.37,644.71,8900.0,645.24,645.47,644.37,644.71,8900.0
2021-09-14 15:40:00,644.63,644.74,643.1,643.29,13303.0,644.63,644.74,643.1,643.29,13303.0
2021-09-14 15:50:00,643.07,645.65,642.99,645.43,54287.0,643.07,645.65,642.99,645.43,54287.0
2021-09-15 09:30:00,644.09,644.87,637.72,639.68,36558.0,644.09,644.87,637.72,639.68,36558.0
2021-09-15 09:40:00,639.32,639.96,637.67,639.73,8144.0,639.32,639.96,637.67,639.73,8144.0
2021-09-15 09:50:00,640.36,640.42,638.88,640.11,3842.0,640.36,640.42,638.88,640.11,3842.0
2021-09-15 10:00:00,640.45,642.31,639.47,641.83,5543.0,640.45,642.31,639.47,641.83,5543.0
2021-09-15 10:10:00,641.56,641.56,639.05,641.13,6400.0,641.56,641.56,639.05,641.13,6400.0
2021-09-15 10:20:00,641.62,643.68,641.62,643.51,3957.0,641.62,643.68,641.62,643.51,3957.0
2021-09-15 10:30:00,643.07,647.68,643.0,647.44,6965.0,643.07,647.68,643.0,647.44,6965.0
2021-09-15 10:40:00,646.88,647.02,645.73,646.76,5218.0,646.88,647.02,645.73,646.76,5218.0
2021-09-15 10:50:00,646.92,647.11,645.77,646.83,10422.0,646.92,647.11,645.77,646.83,10422.0
2021-09-15 11:00:00,646.44,646.45,644.68,644.96,3786.0,646.44,646.45,644.68,644.96,3786.0
2021-09-15 11:10:00,644.75,644.75,643.64,643.64,5379.0,644.75,644.75,643.64,643.64,5379.0
2021-09-15 11:20:00,643.49,644.41,642.99,643.22,4597.0,643.49,644.41,642.99,643.22,4597.0
2021-09-15 11:30:00,642.83,643.29,642.43,643.17,3255.0,642.83,643.29,642.43,643.17,3255.0
2021-09-15 11:40:00,643.0,643.68,642.7,642.95,3057.0,643.0,643.68,642.7,642.95,3057.0
2021-09-15 11:50:00,642.77,643.77,642.77,643.58,1409.0,642.77,643.77,642.77,643.58,1409.0
2021-09-15 12:00:00,643.93,644.5,643.29,644.47,2652.0,643.93,644.5,643.29,644.47,2652.0
2021-09-15 12:10:00,644.45,645.17,644.25,644.83,6175.0,644.45,645.17,644.25,644.83,6175.0
2021-09-15 12:20:00,644.91,646.53,644.8,646.16,4545.0,644.91,646.53,644.8,646.16,4545.0
2021-09-15 12:30:00,646.49,647.66,646.49,647.0,5495.0,646.49,647.66,646.49,647.0,5495.0
2021-09-15 12:40:00,647.14,649.5,647.14,648.6,12231.0,647.14,649.5,647.14,648.6,12231.0
2021-09-15 12:50:00,648.75,649.67,648.75,649.01,3862.0,648.75,649.67,648.75,649.01,3862.0
2021-09-15 13:00:00,649.08,649.08,647.93,647.95,3824.0,649.08,649.08,647.93,647.95,3824.0
2021-09-15 13:10:00,648.22,649.31,648.2,649.31,8629.0,648.22,649.31,648.2,649.31,8629.0
2021-09-15 13:20:00,649.16,649.8,649.03,649.56,5919.0,649.16,649.8,649.03,649.56,5919.0
2021-09-15 13:30:00,649.34,649.95,649.24,649.95,6880.0,649.34,649.95,649.24,649.95,6880.0
2021-09-15 13:40:00,649.99,651.25,649.91,651.08,7045.0,649.99,651.25,649.91,651.08,7045.0
2021-09-15 13:50:00,651.16,652.14,651.04,651.04,6386.0,651.16,652.14,651.04,651.04,6386.0
2021-09-15 14:00:00,651.23,652.5,651.17,652.43,7815.0,651.23,652.5,651.17,652.43,7815.0
2021-09-15 14:10:00,652.41,652.41,651.7,651.85,7931.0,652.41,652.41,651.7,651.85,7931.0
2021-09-15 14:20:00,651.91,652.19,651.81,651.85,8503.0,651.91,652.19,651.81,651.85,8503.0
2021-09-15 14:30:00,651.82,651.95,651.01,651.06,5971.0,651.82,651.95,651.01,651.06,5971.0
2021-09-15 14:40:00,651.12,651.37,650.47,651.22,3093.0,651.12,651.37,650.47,651.22,3093.0
2021-09-15 14:50:00,651.29,651.6,650.79,651.6,4770.0,651.29,651.6,650.79,651.6,4770.0
2021-09-15 15:00:00,651.6,652.07,651.33,651.85,6197.0,651.6,652.07,651.33,651.85,6197.0
2021-09-15 15:10:00,651.99,652.85,651.99,652.85,5766.0,651.99,652.85,651.99,652.85,5766.0
2021-09-15 15:20:00,652.56,653.18,652.4,652.42,6526.0,652.56,653.18,652.4,652.42,6526.0
2021-09-15 15:30:00,652.17,653.33,652.1,653.28,10047.0,652.17,653.33,652.1,653.28,10047.0
2021-09-15 15:40:00,653.27,654.12,652.84,653.72,22662.0,653.27,654.12,652.84,653.72,22662.0
2021-09-15 15:50:00,653.87,654.07,652.01,652.21,72800.0,653.87,654.07,652.01,652.21,72800.0
2021-09-16 09:30:00,650.3,651.24,644.85,648.15,19185.0,650.3,651.24,644.85,648.15,19185.0
2021-09-16 09:40:00,648.25,648.68,647.08,647.89,7717.0,648.25,648.68,647.08,647.89,7717.0
2021-09-16 09:50:00,647.4,649.12,645.88,649.12,9771.0,647.4,649.12,645.88,649.12,9771.0
2021-09-16 10:00:00,648.4,648.65,646.68,647.87,7763.0,648.4,648.65,646.68,647.87,7763.0
2021-09-16 10:10:00,647.69,647.85,644.68,645.5,10680.0,647.69,647.85,644.68,645.5,10680.0
2021-09-16 10:20:00,645.24,646.47,644.84,645.99,12399.0,645.24,646.47,644.84,645.99,12399.0
2021-09-16 10:30:00,645.81,650.3,645.72,649.99,12945.0,645.81,650.3,645.72,649.99,12945.0
2021-09-16 10:40:00,649.74,650.88,649.3,650.48,10422.0,649.74,650.88,649.3,650.48,10422.0
2021-09-16 10:50:00,650.16,650.16,647.73,648.52,8062.0,650.16,650.16,647.73,648.52,8062.0
2021-09-16 11:00:00,648.7,650.35,648.34,650.35,4974.0,648.7,650.35,648.34,650.35,4974.0
2021-09-16 11:10:00,649.78,650.19,647.47,648.51,4981.0,649.78,650.19,647.47,648.51,4981.0
2021-09-16 11:20:00,648.4,648.9,648.02,648.84,4727.0,648.4,648.9,648.02,648.84,4727.0
2021-09-16 11:30:00,649.3,649.98,648.58,649.63,4848.0,649.3,649.98,648.58,649.63,4848.0
2021-09-16 11:40:00,649.77,650.27,649.33,649.63,7637.0,649.77,650.27,649.33,649.63,7637.0
2021-09-16 11:50:00,649.56,649.56,648.57,649.0,2941.0,649.56,649.56,648.57,649.0,2941.0
2021-09-16 12:00:00,649.23,649.37,648.98,648.98,3316.0,649.23,649.37,648.98,648.98,3316.0
2021-09-16 12:10:00,649.12,650.17,648.99,650.17,4321.0,649.12,650.17,648.99,650.17,4321.0
2021-09-16 12:20:00,650.33,650.35,649.13,649.13,1539.0,650.33,650.35,649.13,649.13,1539.0
2021-09-16 12:30:00,649.04,649.68,649.04,649.68,2589.0,649.04,649.68,649.04,649.68,2589.0
2021-09-16 12:40:00,649.27,649.49,648.4,648.41,11777.0,649.27,649.49,648.4,648.41,11777.0
2021-09-16 12:50:00,648.41,649.4,648.35,649.31,4808.0,648.41,649.4,648.35,649.31,4808.0
2021-09-16 13:00:00,649.27,649.4,648.93,649.2,4492.0,649.27,649.4,648.93,649.2,4492.0
2021-09-16 13:10:00,649.33,650.71,649.3,650.71,3944.0,649.33,650.71,649.3,650.71,3944.0
2021-09-16 13:20:00,650.65,651.88,650.65,651.75,5914.0,650.65,651.88,650.65,651.75,5914.0
2021-09-16 13:30:00,651.75,651.75,649.99,649.99,4917.0,651.75,651.75,649.99,649.99,4917.0
2021-09-16 13:40:00,650.21,651.31,650.2,651.2,4976.0,650.21,651.31,650.2,651.2,4976.0
2021-09-16 13:50:00,651.01,654.13,651.01,654.13,7686.0,651.01,654.13,651.01,654.13,7686.0
2021-09-16 14:00:00,654.34,655.69,653.8,654.31,14843.0,654.34,655.69,653.8,654.31,14843.0
2021-09-16 14:10:00,654.31,655.22,654.21,654.55,6761.0,654.31,655.22,654.21,654.55,6761.0
2021-09-16 14:20:00,654.3,654.81,653.96,654.81,6172.0,654.3,654.81,653.96,654.81,6172.0
2021-09-16 14:30:00,654.71,654.93,653.89,653.92,4587.0,654.71,654.93,653.89,653.92,4587.0
2021-09-16 14:40:00,653.92,654.02,653.12,653.55,3747.0,653.92,654.02,653.12,653.55,3747.0
2021-09-16 14:50:00,653.69,654.81,653.46,654.38,3376.0,653.69,654.81,653.46,654.38,3376.0
2021-09-16 15:00:00,654.56,656.41,654.46,656.07,8462.0,654.56,656.41,654.46,656.07,8462.0
2021-09-16 15:10:00,656.2,656.93,655.61,655.78,7737.0,656.2,656.93,655.61,655.78,7737.0
2021-09-16 15:20:00,655.64,655.94,655.34,655.34,4477.0,655.64,655.94,655.34,655.34,4477.0
2021-09-16 15:30:00,655.34,656.74,655.34,656.68,4988.0,655.34,656.74,655.34,656.68,4988.0
2021-09-16 15:40:00,656.94,656.94,656.23,656.61,6558.0,656.94,656.94,656.23,656.61,6558.0
2021-09-16 15:50:00,656.77,657.12,655.94,656.24,24796.0,656.77,657.12,655.94,656.24,24796.0
2021-09-17 09:30:00,653.39,657.46,652.35,653.66,109841.0,653.39,657.46,652.35,653.66,109841.0
2021-09-17 09:40:00,653.19,656.34,652.92,653.82,11947.0,653.19,656.34,652.92,653.82,11947.0
2021-09-17 09:50:00,653.39,654.46,652.2,653.8,7611.0,653.39,654.46,652.2,653.8,7611.0
2021-09-17 10:00:00,654.47,655.5,651.57,654.13,22444.0,654.47,655.5,651.57,654.13,22444.0
2021-09-17 10:10:00,653.84,654.01,651.27,652.05,5450.0,653.84,654.01,651.27,652.05,5450.0
2021-09-17 10:20:00,652.11,652.52,650.95,652.52,4629.0,652.11,652.52,650.95,652.52,4629.0
2021-09-17 10:30:00,652.06,652.18,650.6,650.64,4516.0,652.06,652.18,650.6,650.64,4516.0
2021-09-17 10:40:00,650.41,651.74,650.07,651.35,4868.0,650.41,651.74,650.07,651.35,4868.0
2021-09-17 10:50:00,651.61,651.89,650.77,651.48,3791.0,651.61,651.89,650.77,651.48,3791.0
2021-09-17 11:00:00,651.48,651.48,649.66,649.97,5182.0,651.48,651.48,649.66,649.97,5182.0
2021-09-17 11:10:00,649.95,651.72,648.96,651.72,5305.0,649.95,651.72,648.96,651.72,5305.0
2021-09-17 11:20:00,651.64,651.8,650.77,650.77,1653.0,651.64,651.8,650.77,650.77,1653.0
2021-09-17 11:30:00,650.61,650.77,648.8,649.95,6307.0,650.61,650.77,648.8,649.95,6307.0
2021-09-17 11:40:00,649.43,650.27,649.08,650.06,3848.0,649.43,650.27,649.08,650.06,3848.0
2021-09-17 11:50:00,649.96,650.69,648.26,650.09,4932.0,649.96,650.69,648.26,650.09,4932.0
2021-09-17 12:00:00,650.33,651.63,650.33,651.58,2021.0,650.33,651.63,650.33,651.58,2021.0
2021-09-17 12:10:00,651.51,651.9,650.53,650.89,1944.0,651.51,651.9,650.53,650.89,1944.0
2021-09-17 12:20:00,650.96,651.79,650.38,651.68,3753.0,650.96,651.79,650.38,651.68,3753.0
2021-09-17 12:30:00,651.38,652.02,651.16,652.02,3656.0,651.38,652.02,651.16,652.02,3656.0
2021-09-17 12:40:00,652.11,652.15,651.12,651.82,4654.0,652.11,652.15,651.12,651.82,4654.0
2021-09-17 12:50:00,652.29,652.44,651.79,651.99,4074.0,652.29,652.44,651.79,651.99,4074.0
2021-09-17 13:00:00,651.83,652.16,651.03,651.6,5015.0,651.83,652.16,651.03,651.6,5015.0
2021-09-17 13:10:00,651.85,652.7,651.46,651.46,1375.0,651.85,652.7,651.46,651.46,1375.0
2021-09-17 13:20:00,651.71,651.76,651.1,651.3,1792.0,651.71,651.76,651.1,651.3,1792.0
2021-09-17 13:30:00,651.13,652.12,650.75,652.12,2915.0,651.13,652.12,650.75,652.12,2915.0
2021-09-17 13:40:00,652.11,652.11,649.46,649.83,5520.0,652.11,652.11,649.46,649.83,5520.0
2021-09-17 13:50:00,649.73,650.5,649.27,650.5,5469.0,649.73,650.5,649.27,650.5,5469.0
2021-09-17 14:00:00,650.72,651.44,650.36,651.03,5124.0,650.72,651.44,650.36,651.03,5124.0
2021-09-17 14:10:00,651.09,651.3,650.3,650.74,4220.0,651.09,651.3,650.3,650.74,4220.0
2021-09-17 14:20:00,650.62,651.93,650.62,651.06,4616.0,650.62,651.93,650.62,651.06,4616.0
2021-09-17 14:30:00,650.89,650.98,650.28,650.85,4458.0,650.89,650.98,650.28,650.85,4458.0
2021-09-17 14:40:00,651.5,652.28,651.46,651.82,4308.0,651.5,652.28,651.46,651.82,4308.0
2021-09-17 14:50:00,651.72,652.37,651.34,652.11,3975.0,651.72,652.37,651.34,652.11,3975.0
2021-09-17 15:00:00,651.76,652.3,651.19,651.53,4001.0,651.76,652.3,651.19,651.53,4001.0
2021-09-17 15:10:00,651.54,651.57,650.65,651.44,6939.0,651.54,651.57,650.65,651.44,6939.0
2021-09-17 15:20:00,651.64,651.98,650.95,651.23,6445.0,651.64,651.98,650.95,651.23,6445.0
2021-09-17 15:30:00,650.75,651.9,650.66,651.22,7944.0,650.75,651.9,650.66,651.22,7944.0
2021-09-17 15:40:00,651.13,652.0,650.21,650.4,16205.0,651.13,652.0,650.21,650.4,16205.0
2021-09-17 15:50:00,650.4,653.37,650.4,651.03,72551.0,650.4,653.37,650.4,651.03,72551.0
2021-09-20 09:30:00,644.36,646.84,640.14,646.0,23974.0,644.36,646.84,640.14,646.0,23974.0
2021-09-20 09:40:00,646.99,650.58,646.47,648.9,9437.0,646.99,650.58,646.47,648.9,9437.0
2021-09-20 09:50:00,648.83,650.43,645.24,646.67,33288.0,648.83,650.43,645.24,646.67,33288.0
2021-09-20 10:00:00,647.57,647.69,644.19,644.29,31388.0,647.57,647.69,644.19,644.29,31388.0
2021-09-20 10:10:00,644.29,645.48,642.56,643.2,6878.0,644.29,645.48,642.56,643.2,6878.0
2021-09-20 10:20:00,642.39,644.03,641.84,643.75,6680.0,642.39,644.03,641.84,643.75,6680.0
2021-09-20 10:30:00,643.45,644.99,643.16,644.99,5401.0,643.45,644.99,643.16,644.99,5401.0
2021-09-20 10:40:00,644.54,644.59,642.26,642.67,9301.0,644.54,644.59,642.26,642.67,9301.0
2021-09-20 10:50:00,642.31,643.94,642.31,643.05,3867.0,642.31,643.94,642.31,643.05,3867.0
2021-09-20 11:00:00,643.1,644.4,641.96,644.25,6712.0,643.1,644.4,641.96,644.25,6712.0
2021-09-20 11:10:00,644.06,646.98,644.06,646.89,9794.0,644.06,646.98,644.06,646.89,9794.0
2021-09-20 11:20:00,646.62,648.82,646.59,648.82,10331.0,646.62,648.82,646.59,648.82,10331.0
2021-09-20 11:30:00,648.67,648.74,646.12,646.13,3472.0,648.67,648.74,646.12,646.13,3472.0
2021-09-20 11:40:00,646.34,647.06,645.72,645.8,6018.0,646.34,647.06,645.72,645.8,6018.0
2021-09-20 11:50:00,645.55,645.55,643.97,644.53,5842.0,645.55,645.55,643.97,644.53,5842.0
2021-09-20 12:00:00,644.21,644.21,641.67,641.88,15243.0,644.21,644.21,641.67,641.88,15243.0
2021-09-20 12:10:00,641.88,642.82,641.65,642.31,16066.0,641.88,642.82,641.65,642.31,16066.0
2021-09-20 12:20:00,642.19,643.47,641.06,643.47,8957.0,642.19,643.47,641.06,643.47,8957.0
2021-09-20 12:30:00,643.14,644.25,642.86,643.94,6782.0,643.14,644.25,642.86,643.94,6782.0
2021-09-20 12:40:00,643.83,645.47,643.81,644.88,6211.0,643.83,645.47,643.81,644.88,6211.0
2021-09-20 12:50:00,644.7,645.8,644.46,644.46,5117.0,644.7,645.8,644.46,644.46,5117.0
2021-09-20 13:00:00,644.72,644.83,642.5,642.8,13836.0,644.72,644.83,642.5,642.8,13836.0
2021-09-20 13:10:00,643.38,647.54,643.38,647.54,14857.0,643.38,647.54,643.38,647.54,14857.0
2021-09-20 13:20:00,647.35,649.85,647.23,649.75,26224.0,647.35,649.85,647.23,649.75,26224.0
2021-09-20 13:30:00,649.29,649.36,646.67,647.24,7075.0,649.29,649.36,646.67,647.24,7075.0
2021-09-20 13:40:00,647.64,648.33,647.09,647.92,5522.0,647.64,648.33,647.09,647.92,5522.0
2021-09-20 13:50:00,647.84,648.21,647.33,647.6,2408.0,647.84,648.21,647.33,647.6,2408.0
2021-09-20 14:00:00,647.99,647.99,645.23,645.4,3909.0,647.99,647.99,645.23,645.4,3909.0
2021-09-20 14:10:00,645.46,645.77,644.88,645.16,5576.0,645.46,645.77,644.88,645.16,5576.0
2021-09-20 14:20:00,644.99,645.24,643.26,643.78,4127.0,644.99,645.24,643.26,643.78,4127.0
2021-09-20 14:30:00,643.4,643.67,641.87,642.14,22955.0,643.4,643.67,641.87,642.14,22955.0
2021-09-20 14:40:00,642.36,644.29,642.34,642.75,4083.0,642.36,644.29,642.34,642.75,4083.0
2021-09-20 14:50:00,642.95,643.19,641.61,642.49,12447.0,642.95,643.19,641.61,642.49,12447.0
2021-09-20 15:00:00,642.56,643.3,641.58,641.64,5952.0,642.56,643.3,641.58,641.64,5952.0
2021-09-20 15:10:00,641.88,642.15,640.12,640.12,3962.0,641.88,642.15,640.12,640.12,3962.0
2021-09-20 15:20:00,640.46,644.73,640.46,644.46,12477.0,640.46,644.73,640.46,644.46,12477.0
2021-09-20 15:30:00,644.7,646.29,644.15,645.17,11707.0,644.7,646.29,644.15,645.17,11707.0
2021-09-20 15:40:00,645.28,646.58,645.28,645.71,10771.0,645.28,646.58,645.28,645.71,10771.0
2021-09-20 15:50:00,645.81,649.51,645.7,648.47,46034.0,645.81,649.51,645.7,648.47,46034.0
2021-09-21 09:30:00,650.0,652.88,645.63,652.16,30352.0,650.0,652.88,645.63,652.16,30352.0
2021-09-21 09:40:00,652.82,654.8,651.17,654.8,9144.0,652.82,654.8,651.17,654.8,9144.0
2021-09-21 09:50:00,654.79,654.98,652.91,653.58,24259.0,654.79,654.98,652.91,653.58,24259.0
2021-09-21 10:00:00,654.05,655.52,650.97,651.47,23958.0,654.05,655.52,650.97,651.47,23958.0
2021-09-21 10:10:00,651.18,655.0,650.46,654.66,6907.0,651.18,655.0,650.46,654.66,6907.0
2021-09-21 10:20:00,655.0,655.08,652.81,653.75,14715.0,655.0,655.08,652.81,653.75,14715.0
2021-09-21 10:30:00,654.02,654.33,651.29,651.63,9644.0,654.02,654.33,651.29,651.63,9644.0
2021-09-21 10:40:00,652.39,654.12,650.94,650.95,5385.0,652.39,654.12,650.94,650.95,5385.0
2021-09-21 10:50:00,651.11,651.11,649.3,649.83,7666.0,651.11,651.11,649.3,649.83,7666.0
2021-09-21 11:00:00,648.91,652.05,648.32,652.05,5085.0,648.91,652.05,648.32,652.05,5085.0
2021-09-21 11:10:00,652.25,654.46,652.17,654.03,7258.0,652.25,654.46,652.17,654.03,7258.0
2021-09-21 11:20:00,654.03,654.55,652.63,652.9,7563.0,654.03,654.55,652.63,652.9,7563.0
2021-09-21 11:30:00,653.19,656.47,652.75,654.75,14534.0,653.19,656.47,652.75,654.75,14534.0
2021-09-21 11:40:00,654.56,655.8,654.0,655.79,7280.0,654.56,655.8,654.0,655.79,7280.0
2021-09-21 11:50:00,655.53,655.76,654.35,654.35,3968.0,655.53,655.76,654.35,654.35,3968.0
2021-09-21 12:00:00,654.69,656.82,654.34,656.57,4327.0,654.69,656.82,654.34,656.57,4327.0
2021-09-21 12:10:00,656.31,656.45,653.68,654.79,4274.0,656.31,656.45,653.68,654.79,4274.0
2021-09-21 12:20:00,654.82,655.21,654.43,654.48,3713.0,654.82,655.21,654.43,654.48,3713.0
2021-09-21 12:30:00,654.07,654.86,653.44,654.86,3855.0,654.07,654.86,653.44,654.86,3855.0
2021-09-21 12:40:00,654.9,655.23,654.45,654.45,2541.0,654.9,655.23,654.45,654.45,2541.0
2021-09-21 12:50:00,654.0,654.2,652.82,653.77,3553.0,654.0,654.2,652.82,653.77,3553.0
2021-09-21 13:00:00,654.0,654.16,653.06,653.55,5986.0,654.0,654.16,653.06,653.55,5986.0
2021-09-21 13:10:00,653.24,654.01,653.17,653.56,3509.0,653.24,654.01,653.17,653.56,3509.0
2021-09-21 13:20:00,653.86,654.18,651.56,652.31,4118.0,653.86,654.18,651.56,652.31,4118.0
2021-09-21 13:30:00,652.42,652.59,651.37,651.74,5637.0,652.42,652.59,651.37,651.74,5637.0
2021-09-21 13:40:00,651.82,652.6,651.31,652.6,22438.0,651.82,652.6,651.31,652.6,22438.0
2021-09-21 13:50:00,652.61,653.37,651.23,652.72,5358.0,652.61,653.37,651.23,652.72,5358.0
2021-09-21 14:00:00,652.66,654.14,652.66,653.45,8913.0,652.66,654.14,652.66,653.45,8913.0
2021-09-21 14:10:00,653.57,653.8,653.06,653.11,4279.0,653.57,653.8,653.06,653.11,4279.0
2021-09-21 14:20:00,653.34,653.53,652.39,652.98,3485.0,653.34,653.53,652.39,652.98,3485.0
2021-09-21 14:30:00,653.16,654.07,653.16,653.67,4300.0,653.16,654.07,653.16,653.67,4300.0
2021-09-21 14:40:00,653.5,654.39,653.5,654.38,3529.0,653.5,654.39,653.5,654.38,3529.0
2021-09-21 14:50:00,654.71,656.11,654.59,654.59,6041.0,654.71,656.11,654.59,654.59,6041.0
2021-09-21 15:00:00,655.0,656.29,654.97,655.72,7092.0,655.0,656.29,654.97,655.72,7092.0
2021-09-21 15:10:00,655.73,657.18,655.1,655.1,5598.0,655.73,657.18,655.1,655.1,5598.0
2021-09-21 15:20:00,655.3,655.82,654.88,655.3,14208.0,655.3,655.82,654.88,655.3,14208.0
2021-09-21 15:30:00,655.82,656.45,655.32,655.64,11362.0,655.82,656.45,655.32,655.64,11362.0
2021-09-21 15:40:00,655.61,656.48,654.98,655.22,13446.0,655.61,656.48,654.98,655.22,13446.0
2021-09-21 15:50:00,655.3,656.63,653.94,653.94,33041.0,655.3,656.63,653.94,653.94,33041.0
2021-09-22 09:30:00,658.0,658.0,650.68,652.32,30216.0,658.0,658.0,650.68,652.32,30216.0
2021-09-22 09:40:00,652.31,655.49,651.98,655.49,4994.0,652.31,655.49,651.98,655.49,4994.0
2021-09-22 09:50:00,655.03,656.54,654.19,655.95,6975.0,655.03,656.54,654.19,655.95,6975.0
2021-09-22 10:00:00,657.0,659.3,656.49,659.3,7346.0,657.0,659.3,656.49,659.3,7346.0
2021-09-22 10:10:00,659.5,661.95,659.18,661.68,20439.0,659.5,661.95,659.18,661.68,20439.0
2021-09-22 10:20:00,661.78,662.21,660.77,660.94,5924.0,661.78,662.21,660.77,660.94,5924.0
2021-09-22 10:30:00,661.26,663.12,661.26,661.38,7398.0,661.26,663.12,661.26,661.38,7398.0
2021-09-22 10:40:00,661.18,661.96,659.9,660.31,14274.0,661.18,661.96,659.9,660.31,14274.0
2021-09-22 10:50:00,660.42,662.79,659.9,662.2,11255.0,660.42,662.79,659.9,662.2,11255.0
2021-09-22 11:00:00,662.31,663.53,661.94,663.35,6735.0,662.31,663.53,661.94,663.35,6735.0
2021-09-22 11:10:00,663.24,664.33,662.46,663.76,16338.0,663.24,664.33,662.46,663.76,16338.0
2021-09-22 11:20:00,663.52,663.52,661.91,662.66,6823.0,663.52,663.52,661.91,662.66,6823.0
2021-09-22 11:30:00,662.96,663.11,662.05,662.55,3807.0,662.96,663.11,662.05,662.55,3807.0
2021-09-22 11:40:00,662.6,662.84,661.9,661.9,2337.0,662.6,662.84,661.9,661.9,2337.0
2021-09-22 11:50:00,662.36,662.96,660.71,662.06,4495.0,662.36,662.96,660.71,662.06,4495.0
2021-09-22 12:00:00,662.02,662.41,661.65,662.34,7410.0,662.02,662.41,661.65,662.34,7410.0
2021-09-22 12:10:00,662.34,662.81,662.17,662.35,2938.0,662.34,662.81,662.17,662.35,2938.0
2021-09-22 12:20:00,662.23,663.22,662.05,662.05,4698.0,662.23,663.22,662.05,662.05,4698.0
2021-09-22 12:30:00,661.83,662.3,661.79,662.04,3967.0,661.83,662.3,661.79,662.04,3967.0
2021-09-22 12:40:00,662.13,662.14,660.9,661.13,8216.0,662.13,662.14,660.9,661.13,8216.0
2021-09-22 12:50:00,660.96,661.28,659.92,660.04,3707.0,660.96,661.28,659.92,660.04,3707.0
2021-09-22 13:00:00,660.04,660.08,659.58,659.96,2721.0,660.04,660.08,659.58,659.96,2721.0
2021-09-22 13:10:00,659.42,659.57,658.46,658.88,3620.0,659.42,659.57,658.46,658.88,3620.0
2021-09-22 13:20:00,659.05,660.09,659.0,659.87,2985.0,659.05,660.09,659.0,659.87,2985.0
2021-09-22 13:30:00,659.94,660.36,659.49,659.91,4618.0,659.94,660.36,659.49,659.91,4618.0
2021-09-22 13:40:00,659.61,660.05,659.61,659.76,2469.0,659.61,660.05,659.61,659.76,2469.0
2021-09-22 13:50:00,659.79,659.85,658.91,659.47,3927.0,659.79,659.85,658.91,659.47,3927.0
2021-09-22 14:00:00,658.9,661.48,657.24,659.81,15149.0,658.9,661.48,657.24,659.81,15149.0
2021-09-22 14:10:00,660.09,663.71,660.09,662.64,10348.0,660.09,663.71,660.09,662.64,10348.0
2021-09-22 14:20:00,662.75,663.1,661.43,662.09,5038.0,662.75,663.1,661.43,662.09,5038.0
2021-09-22 14:30:00,662.45,662.49,660.07,661.38,9069.0,662.45,662.49,660.07,661.38,9069.0
2021-09-22 14:40:00,660.81,662.11,659.6,660.06,18980.0,660.81,662.11,659.6,660.06,18980.0
2021-09-22 14:50:00,659.35,660.28,658.56,659.29,8683.0,659.35,660.28,658.56,659.29,8683.0
2021-09-22 15:00:00,659.29,660.94,659.02,660.94,12800.0,659.29,660.94,659.02,660.94,12800.0
2021-09-22 15:10:00,660.56,664.01,660.56,663.81,6255.0,660.56,664.01,660.56,663.81,6255.0
2021-09-22 15:20:00,664.17,665.0,663.81,664.59,13823.0,664.17,665.0,663.81,664.59,13823.0
2021-09-22 15:30:00,664.42,665.5,663.36,665.46,14467.0,664.42,665.5,663.36,665.46,14467.0
2021-09-22 15:40:00,665.5,665.5,663.34,664.43,12373.0,665.5,665.5,663.34,664.43,12373.0
2021-09-22 15:50:00,664.01,664.15,662.48,662.51,39527.0,664.01,664.15,662.48,662.51,39527.0
2021-09-23 09:30:00,668.0,668.39,664.0,666.8,17740.0,668.0,668.39,664.0,666.8,17740.0
2021-09-23 09:40:00,667.12,668.55,666.22,668.33,8284.0,667.12,668.55,666.22,668.33,8284.0
2021-09-23 09:50:00,668.33,669.34,667.43,667.43,5009.0,668.33,669.34,667.43,667.43,5009.0
2021-09-23 10:00:00,667.64,668.68,667.05,668.32,12270.0,667.64,668.68,667.05,668.32,12270.0
2021-09-23 10:10:00,668.32,669.0,666.5,668.82,22088.0,668.32,669.0,666.5,668.82,22088.0
2021-09-23 10:20:00,668.96,669.45,667.79,667.79,9501.0,668.96,669.45,667.79,667.79,9501.0
2021-09-23 10:30:00,667.83,668.97,667.29,667.73,6453.0,667.83,668.97,667.29,667.73,6453.0
2021-09-23 10:40:00,667.94,669.17,667.01,668.88,11983.0,667.94,669.17,667.01,668.88,11983.0
2021-09-23 10:50:00,669.07,670.49,668.69,670.45,15415.0,669.07,670.49,668.69,670.45,15415.0
2021-09-23 11:00:00,670.44,670.44,666.25,666.3,6499.0,670.44,670.44,666.25,666.3,6499.0
2021-09-23 11:10:00,666.59,668.15,666.36,666.87,11628.0,666.59,668.15,666.36,666.87,11628.0
2021-09-23 11:20:00,666.68,666.9,664.7,665.13,40267.0,666.68,666.9,664.7,665.13,40267.0
2021-09-23 11:30:00,664.8,665.03,663.74,664.01,7329.0,664.8,665.03,663.74,664.01,7329.0
2021-09-23 11:40:00,663.61,664.97,663.01,664.59,21874.0,663.61,664.97,663.01,664.59,21874.0
2021-09-23 11:50:00,664.41,665.16,664.41,665.04,8135.0,664.41,665.16,664.41,665.04,8135.0
2021-09-23 12:00:00,665.0,665.06,664.16,664.16,2860.0,665.0,665.06,664.16,664.16,2860.0
2021-09-23 12:10:00,664.03,664.37,663.61,663.81,5496.0,664.03,664.37,663.61,663.81,5496.0
2021-09-23 12:20:00,664.0,664.02,663.44,663.68,3779.0,664.0,664.02,663.44,663.68,3779.0
2021-09-23 12:30:00,664.21,664.25,663.37,663.72,8513.0,664.21,664.25,663.37,663.72,8513.0
2021-09-23 12:40:00,663.78,664.22,663.33,663.73,4180.0,663.78,664.22,663.33,663.73,4180.0
2021-09-23 12:50:00,663.81,664.53,663.29,663.8,4523.0,663.81,664.53,663.29,663.8,4523.0
2021-09-23 13:00:00,664.18,664.85,663.92,664.5,8138.0,664.18,664.85,663.92,664.5,8138.0
2021-09-23 13:10:00,664.28,665.07,663.97,664.97,14952.0,664.28,665.07,663.97,664.97,14952.0
2021-09-23 13:20:00,664.94,665.84,664.82,665.84,15927.0,664.94,665.84,664.82,665.84,15927.0
2021-09-23 13:30:00,665.86,666.08,665.22,665.53,3892.0,665.86,666.08,665.22,665.53,3892.0
2021-09-23 13:40:00,665.51,666.02,665.15,665.97,11953.0,665.51,666.02,665.15,665.97,11953.0
2021-09-23 13:50:00,666.2,666.23,665.62,666.01,10020.0,666.2,666.23,665.62,666.01,10020.0
2021-09-23 14:00:00,665.94,666.13,664.78,665.04,6739.0,665.94,666.13,664.78,665.04,6739.0
2021-09-23 14:10:00,665.25,665.26,664.87,665.22,2503.0,665.25,665.26,664.87,665.22,2503.0
2021-09-23 14:20:00,665.58,665.76,664.87,664.88,2908.0,665.58,665.76,664.87,664.88,2908.0
2021-09-23 14:30:00,665.15,666.13,664.7,665.18,7757.0,665.15,666.13,664.7,665.18,7757.0
2021-09-23 14:40:00,665.29,666.39,665.29,666.33,2688.0,665.29,666.39,665.29,666.33,2688.0
2021-09-23 14:50:00,666.79,667.55,666.79,667.02,4881.0,666.79,667.55,666.79,667.02,4881.0
2021-09-23 15:00:00,667.21,667.77,666.87,667.65,5966.0,667.21,667.77,666.87,667.65,5966.0
2021-09-23 15:10:00,667.84,668.05,667.36,667.36,3109.0,667.84,668.05,667.36,667.36,3109.0
2021-09-23 15:20:00,667.57,668.12,667.01,667.01,6485.0,667.57,668.12,667.01,667.01,6485.0
2021-09-23 15:30:00,667.13,667.93,666.99,667.69,3944.0,667.13,667.93,666.99,667.69,3944.0
2021-09-23 15:40:00,667.67,667.81,665.92,665.92,8575.0,667.67,667.81,665.92,665.92,8575.0
2021-09-23 15:50:00,665.07,665.86,663.39,664.35,89397.0,665.07,665.86,663.39,664.35,89397.0
2021-09-24 09:30:00,662.1,663.7,660.01,663.52,15958.0,662.1,663.7,660.01,663.52,15958.0
2021-09-24 09:40:00,662.82,663.31,656.65,656.65,7444.0,662.82,663.31,656.65,656.65,7444.0
2021-09-24 09:50:00,656.86,658.28,655.85,657.77,12081.0,656.86,658.28,655.85,657.77,12081.0
2021-09-24 10:00:00,657.95,658.76,656.01,657.62,9718.0,657.95,658.76,656.01,657.62,9718.0
2021-09-24 10:10:00,657.36,657.36,655.0,655.18,7959.0,657.36,657.36,655.0,655.18,7959.0
2021-09-24 10:20:00,656.04,658.25,655.94,657.7,3225.0,656.04,658.25,655.94,657.7,3225.0
2021-09-24 10:30:00,657.48,658.36,657.13,658.18,5930.0,657.48,658.36,657.13,658.18,5930.0
2021-09-24 10:40:00,657.87,660.0,657.8,660.0,9664.0,657.87,660.0,657.8,660.0,9664.0
2021-09-24 10:50:00,660.1,660.71,658.36,658.36,4324.0,660.1,660.71,658.36,658.36,4324.0
2021-09-24 11:00:00,658.58,660.63,658.57,660.63,3609.0,658.58,660.63,658.57,660.63,3609.0
2021-09-24 11:10:00,660.62,660.62,659.93,659.93,1975.0,660.62,660.62,659.93,659.93,1975.0
2021-09-24 11:20:00,660.06,660.06,658.15,658.83,6299.0,660.06,660.06,658.15,658.83,6299.0
2021-09-24 11:30:00,659.23,659.45,658.74,659.15,1101.0,659.23,659.45,658.74,659.15,1101.0
2021-09-24 11:40:00,659.35,659.35,658.27,659.07,2976.0,659.35,659.35,658.27,659.07,2976.0
2021-09-24 11:50:00,659.14,660.35,659.13,660.28,2892.0,659.14,660.35,659.13,660.28,2892.0
2021-09-24 12:00:00,660.54,661.04,660.2,660.73,3156.0,660.54,661.04,660.2,660.73,3156.0
2021-09-24 12:10:00,660.96,661.49,660.96,661.49,2246.0,660.96,661.49,660.96,661.49,2246.0
2021-09-24 12:20:00,662.64,663.25,662.6,663.04,3809.0,662.64,663.25,662.6,663.04,3809.0
2021-09-24 12:30:00,663.44,664.07,663.24,663.68,2875.0,663.44,664.07,663.24,663.68,2875.0
2021-09-24 12:40:00,663.98,664.99,663.97,664.64,6204.0,663.98,664.99,663.97,664.64,6204.0
2021-09-24 12:50:00,664.64,665.11,664.42,664.86,5339.0,664.64,665.11,664.42,664.86,5339.0
2021-09-24 13:00:00,664.97,665.02,664.41,664.97,1849.0,664.97,665.02,664.41,664.97,1849.0
2021-09-24 13:10:00,664.55,664.55,663.47,663.81,3519.0,664.55,664.55,663.47,663.81,3519.0
2021-09-24 13:20:00,663.66,664.53,663.66,664.33,1525.0,663.66,664.53,663.66,664.33,1525.0
2021-09-24 13:30:00,664.18,664.19,663.21,663.43,3224.0,664.18,664.19,663.21,663.43,3224.0
2021-09-24 13:40:00,663.47,663.62,663.21,663.24,3008.0,663.47,663.62,663.21,663.24,3008.0
2021-09-24 13:50:00,663.16,663.22,661.78,661.91,4300.0,663.16,663.22,661.78,661.91,4300.0
2021-09-24 14:00:00,662.16,663.04,661.72,661.72,5129.0,662.16,663.04,661.72,661.72,5129.0
2021-09-24 14:10:00,661.69,662.04,661.18,661.78,3929.0,661.69,662.04,661.18,661.78,3929.0
2021-09-24 14:20:00,661.57,661.73,661.06,661.23,3820.0,661.57,661.73,661.06,661.23,3820.0
2021-09-24 14:30:00,661.08,663.33,661.06,663.09,4982.0,661.08,663.33,661.06,663.09,4982.0
2021-09-24 14:40:00,662.85,663.29,662.7,662.99,3554.0,662.85,663.29,662.7,662.99,3554.0
2021-09-24 14:50:00,663.22,664.99,663.2,664.72,2000.0,663.22,664.99,663.2,664.72,2000.0
2021-09-24 15:00:00,664.35,664.35,663.32,663.66,2133.0,664.35,664.35,663.32,663.66,2133.0
2021-09-24 15:10:00,663.58,664.86,663.56,664.79,1541.0,663.58,664.86,663.56,664.79,1541.0
2021-09-24 15:20:00,664.36,665.47,664.36,664.99,4400.0,664.36,665.47,664.36,664.99,4400.0
2021-09-24 15:30:00,665.18,666.07,665.09,665.57,6097.0,665.18,666.07,665.09,665.57,6097.0
2021-09-24 15:40:00,665.78,667.0,665.78,666.64,9836.0,665.78,667.0,665.78,666.64,9836.0
2021-09-24 15:50:00,665.81,666.81,665.72,666.47,25394.0,665.81,666.81,665.72,666.47,25394.0
2021-09-27 09:30:00,659.88,660.0,653.26,653.27,36297.0,659.88,660.0,653.26,653.27,36297.0
2021-09-27 09:40:00,652.89,653.39,649.2,652.77,24994.0,652.89,653.39,649.2,652.77,24994.0
2021-09-27 09:50:00,652.4,652.61,648.24,649.26,28285.0,652.4,652.61,648.24,649.26,28285.0
2021-09-27 10:00:00,648.89,651.55,646.48,649.66,15881.0,648.89,651.55,646.48,649.66,15881.0
2021-09-27 10:10:00,649.8,651.75,648.63,651.69,7547.0,649.8,651.75,648.63,651.69,7547.0
2021-09-27 10:20:00,651.41,652.3,650.03,652.0,15284.0,651.41,652.3,650.03,652.0,15284.0
2021-09-27 10:30:00,652.19,653.34,651.12,651.98,25651.0,652.19,653.34,651.12,651.98,25651.0
2021-09-27 10:40:00,651.26,652.43,650.03,652.21,12744.0,651.26,652.43,650.03,652.21,12744.0
2021-09-27 10:50:00,652.0,652.67,650.57,651.2,8035.0,652.0,652.67,650.57,651.2,8035.0
2021-09-27 11:00:00,650.38,651.75,649.48,650.35,10285.0,650.38,651.75,649.48,650.35,10285.0
2021-09-27 11:10:00,650.3,651.54,649.05,650.41,5188.0,650.3,651.54,649.05,650.41,5188.0
2021-09-27 11:20:00,650.27,650.92,648.4,649.01,4319.0,650.27,650.92,648.4,649.01,4319.0
2021-09-27 11:30:00,648.8,649.52,648.13,648.39,4886.0,648.8,649.52,648.13,648.39,4886.0
2021-09-27 11:40:00,648.05,648.66,646.63,647.23,11209.0,648.05,648.66,646.63,647.23,11209.0
2021-09-27 11:50:00,647.0,648.69,646.97,648.12,5307.0,647.0,648.69,646.97,648.12,5307.0
2021-09-27 12:00:00,647.54,648.8,647.54,648.75,5265.0,647.54,648.8,647.54,648.75,5265.0
2021-09-27 12:10:00,648.83,650.41,648.75,649.79,10908.0,648.83,650.41,648.75,649.79,10908.0
2021-09-27 12:20:00,649.74,650.92,649.73,650.6,11666.0,649.74,650.92,649.73,650.6,11666.0
2021-09-27 12:30:00,650.29,650.71,649.16,649.33,4354.0,650.29,650.71,649.16,649.33,4354.0
2021-09-27 12:40:00,649.29,649.59,647.06,647.15,8005.0,649.29,649.59,647.06,647.15,8005.0
2021-09-27 12:50:00,646.81,647.64,646.21,646.88,8293.0,646.81,647.64,646.21,646.88,8293.0
2021-09-27 13:00:00,647.23,648.57,647.23,648.49,3789.0,647.23,648.57,647.23,648.49,3789.0
2021-09-27 13:10:00,648.11,650.58,647.86,650.58,3550.0,648.11,650.58,647.86,650.58,3550.0
2021-09-27 13:20:00,650.81,650.83,649.55,650.3,4604.0,650.81,650.83,649.55,650.3,4604.0
2021-09-27 13:30:00,650.07,650.37,648.67,649.94,4005.0,650.07,650.37,648.67,649.94,4005.0
2021-09-27 13:40:00,649.74,650.26,649.11,649.53,4715.0,649.74,650.26,649.11,649.53,4715.0
2021-09-27 13:50:00,649.59,650.17,649.37,650.03,3450.0,649.59,650.17,649.37,650.03,3450.0
2021-09-27 14:00:00,650.02,650.31,649.89,650.21,4999.0,650.02,650.31,649.89,650.21,4999.0
2021-09-27 14:10:00,649.79,651.49,649.41,651.44,4918.0,649.79,651.49,649.41,651.44,4918.0
2021-09-27 14:20:00,651.21,651.56,650.12,651.23,10218.0,651.21,651.56,650.12,651.23,10218.0
2021-09-27 14:30:00,650.88,651.21,649.55,649.8,15665.0,650.88,651.21,649.55,649.8,15665.0
2021-09-27 14:40:00,649.74,651.09,649.74,650.62,6417.0,649.74,651.09,649.74,650.62,6417.0
2021-09-27 14:50:00,650.54,650.54,649.54,649.54,5894.0,650.54,650.54,649.54,649.54,5894.0
2021-09-27 15:00:00,649.57,649.64,648.62,649.24,5352.0,649.57,649.64,648.62,649.24,5352.0
2021-09-27 15:10:00,649.37,650.26,649.32,649.87,5991.0,649.37,650.26,649.32,649.87,5991.0
2021-09-27 15:20:00,649.58,649.96,649.38,649.86,3215.0,649.58,649.96,649.38,649.86,3215.0
2021-09-27 15:30:00,649.53,650.79,649.47,650.54,8275.0,649.53,650.79,649.47,650.54,8275.0
2021-09-27 15:40:00,650.91,651.15,649.66,649.66,11356.0,650.91,651.15,649.66,649.66,11356.0
2021-09-27 15:50:00,649.57,649.99,648.2,649.61,71693.0,649.57,649.99,648.2,649.61,71693.0
2021-09-28 09:30:00,633.67,636.84,628.19,628.5,77139.0,633.67,636.84,628.19,628.5,77139.0
2021-09-28 09:40:00,628.51,628.51,622.14,625.15,78897.0,628.51,628.51,622.14,625.15,78897.0
2021-09-28 09:50:00,624.52,627.59,623.81,627.18,36158.0,624.52,627.59,623.81,627.18,36158.0
2021-09-28 10:00:00,627.18,627.18,621.74,622.81,33916.0,627.18,627.18,621.74,622.81,33916.0
2021-09-28 10:10:00,622.05,623.36,617.7,617.8,39081.0,622.05,623.36,617.7,617.8,39081.0
2021-09-28 10:20:00,617.91,621.44,616.7,621.44,24281.0,617.91,621.44,616.7,621.44,24281.0
2021-09-28 10:30:00,621.81,622.23,618.22,621.69,21402.0,621.81,622.23,618.22,621.69,21402.0
2021-09-28 10:40:00,621.77,621.85,619.63,620.79,19387.0,621.77,621.85,619.63,620.79,19387.0
2021-09-28 10:50:00,620.45,622.0,619.36,620.57,17748.0,620.45,622.0,619.36,620.57,17748.0
2021-09-28 11:00:00,620.82,621.19,617.0,618.03,40900.0,620.82,621.19,617.0,618.03,40900.0
2021-09-28 11:10:00,617.94,618.33,610.01,613.14,77868.0,617.94,618.33,610.01,613.14,77868.0
2021-09-28 11:20:00,612.85,613.73,610.0,612.24,43867.0,612.85,613.73,610.0,612.24,43867.0
2021-09-28 11:30:00,612.38,616.59,610.43,616.51,51269.0,612.38,616.59,610.43,616.51,51269.0
2021-09-28 11:40:00,616.28,618.0,615.55,617.56,18801.0,616.28,618.0,615.55,617.56,18801.0
2021-09-28 11:50:00,617.11,620.55,617.09,620.38,18470.0,617.11,620.55,617.09,620.38,18470.0
2021-09-28 12:00:00,620.14,620.33,616.79,619.62,15909.0,620.14,620.33,616.79,619.62,15909.0
2021-09-28 12:10:00,619.72,621.59,619.02,621.55,10495.0,619.72,621.59,619.02,621.55,10495.0
2021-09-28 12:20:00,621.1,621.94,620.36,621.64,8991.0,621.1,621.94,620.36,621.64,8991.0
2021-09-28 12:30:00,621.47,621.57,618.32,618.56,12468.0,621.47,621.57,618.32,618.56,12468.0
2021-09-28 12:40:00,618.75,618.75,616.88,617.17,9626.0,618.75,618.75,616.88,617.17,9626.0
2021-09-28 12:50:00,617.14,618.13,616.9,617.65,7099.0,617.14,618.13,616.9,617.65,7099.0
2021-09-28 13:00:00,617.79,617.85,616.45,617.3,6887.0,617.79,617.85,616.45,617.3,6887.0
2021-09-28 13:10:00,617.28,618.43,615.95,618.43,7196.0,617.28,618.43,615.95,618.43,7196.0
2021-09-28 13:20:00,617.83,619.89,616.7,619.89,6568.0,617.83,619.89,616.7,619.89,6568.0
2021-09-28 13:30:00,619.23,619.65,618.7,619.65,10431.0,619.23,619.65,618.7,619.65,10431.0
2021-09-28 13:40:00,619.7,620.79,619.14,619.33,17695.0,619.7,620.79,619.14,619.33,17695.0
2021-09-28 13:50:00,619.05,619.66,617.81,617.87,4429.0,619.05,619.66,617.81,617.87,4429.0
2021-09-28 14:00:00,617.85,619.12,617.7,618.34,8424.0,617.85,619.12,617.7,618.34,8424.0
2021-09-28 14:10:00,618.0,620.0,617.01,619.97,12715.0,618.0,620.0,617.01,619.97,12715.0
2021-09-28 14:20:00,620.22,621.59,620.02,621.23,23786.0,620.22,621.59,620.02,621.23,23786.0
2021-09-28 14:30:00,621.04,621.78,619.75,620.79,31883.0,621.04,621.78,619.75,620.79,31883.0
2021-09-28 14:40:00,620.83,622.46,620.22,621.17,23949.0,620.83,622.46,620.22,621.17,23949.0
2021-09-28 14:50:00,621.47,622.0,620.44,621.55,18309.0,621.47,622.0,620.44,621.55,18309.0
2021-09-28 15:00:00,620.76,621.86,620.41,620.81,13107.0,620.76,621.86,620.41,620.81,13107.0
2021-09-28 15:10:00,620.59,621.28,620.11,620.39,9922.0,620.59,621.28,620.11,620.39,9922.0
2021-09-28 15:20:00,620.33,620.96,618.15,618.16,11705.0,620.33,620.96,618.15,618.16,11705.0
2021-09-28 15:30:00,617.72,618.19,615.72,616.21,28826.0,617.72,618.19,615.72,616.21,28826.0
2021-09-28 15:40:00,616.23,617.07,613.02,613.59,56300.0,616.23,617.07,613.02,613.59,56300.0
2021-09-28 15:50:00,613.35,614.35,611.82,612.53,125828.0,613.35,614.35,611.82,612.53,125828.0
2021-09-29 09:30:00,620.0,620.39,614.51,615.01,43351.0,620.0,620.39,614.51,615.01,43351.0
2021-09-29 09:40:00,614.19,614.19,607.18,613.75,36112.0,614.19,614.19,607.18,613.75,36112.0
2021-09-29 09:50:00,613.59,616.36,612.03,612.39,30171.0,613.59,616.36,612.03,612.39,30171.0
2021-09-29 10:00:00,612.99,615.48,612.73,615.32,21156.0,612.99,615.48,612.73,615.32,21156.0
2021-09-29 10:10:00,615.54,615.54,613.0,614.2,13236.0,615.54,615.54,613.0,614.2,13236.0
2021-09-29 10:20:00,614.56,617.01,614.55,614.85,11093.0,614.56,617.01,614.55,614.85,11093.0
2021-09-29 10:30:00,614.69,614.74,612.61,614.24,20347.0,614.69,614.74,612.61,614.24,20347.0
2021-09-29 10:40:00,614.62,618.85,614.08,618.57,15091.0,614.62,618.85,614.08,618.57,15091.0
2021-09-29 10:50:00,618.49,619.34,616.71,617.8,64609.0,618.49,619.34,616.71,617.8,64609.0
2021-09-29 11:00:00,618.05,619.07,616.79,617.2,14536.0,618.05,619.07,616.79,617.2,14536.0
2021-09-29 11:10:00,617.08,617.26,615.8,616.65,10060.0,617.08,617.26,615.8,616.65,10060.0
2021-09-29 11:20:00,616.54,617.97,616.38,616.51,14242.0,616.54,617.97,616.38,616.51,14242.0
2021-09-29 11:30:00,616.77,617.83,615.51,615.55,16751.0,616.77,617.83,615.51,615.55,16751.0
2021-09-29 11:40:00,616.19,618.39,615.65,618.37,9644.0,616.19,618.39,615.65,618.37,9644.0
2021-09-29 11:50:00,618.13,618.62,616.78,617.82,10077.0,618.13,618.62,616.78,617.82,10077.0
2021-09-29 12:00:00,617.68,619.18,616.66,616.66,8056.0,617.68,619.18,616.66,616.66,8056.0
2021-09-29 12:10:00,617.14,617.38,615.88,616.29,12492.0,617.14,617.38,615.88,616.29,12492.0
2021-09-29 12:20:00,616.3,616.42,614.06,614.99,12480.0,616.3,616.42,614.06,614.99,12480.0
2021-09-29 12:30:00,615.25,615.71,613.88,615.23,11104.0,615.25,615.71,613.88,615.23,11104.0
2021-09-29 12:40:00,614.97,615.77,614.05,615.62,9550.0,614.97,615.77,614.05,615.62,9550.0
2021-09-29 12:50:00,616.09,617.22,616.09,616.18,7960.0,616.09,617.22,616.09,616.18,7960.0
2021-09-29 13:00:00,616.89,618.34,616.55,618.14,17842.0,616.89,618.34,616.55,618.14,17842.0
2021-09-29 13:10:00,618.87,619.14,617.77,618.79,7891.0,618.87,619.14,617.77,618.79,7891.0
2021-09-29 13:20:00,618.79,619.62,616.7,616.99,8020.0,618.79,619.62,616.7,616.99,8020.0
2021-09-29 13:30:00,616.85,616.94,615.68,616.09,7920.0,616.85,616.94,615.68,616.09,7920.0
2021-09-29 13:40:00,615.84,617.95,615.68,617.03,12515.0,615.84,617.95,615.68,617.03,12515.0
2021-09-29 13:50:00,617.31,618.26,617.31,617.98,4746.0,617.31,618.26,617.31,617.98,4746.0
2021-09-29 14:00:00,618.5,620.96,618.43,620.63,9019.0,618.5,620.96,618.43,620.63,9019.0
2021-09-29 14:10:00,621.21,623.47,620.95,620.95,10387.0,621.21,623.47,620.95,620.95,10387.0
2021-09-29 14:20:00,621.37,622.08,620.47,620.65,7521.0,621.37,622.08,620.47,620.65,7521.0
2021-09-29 14:30:00,621.27,622.58,620.72,621.49,12641.0,621.27,622.58,620.72,621.49,12641.0
2021-09-29 14:40:00,621.76,622.95,620.79,621.6,9233.0,621.76,622.95,620.79,621.6,9233.0
2021-09-29 14:50:00,621.77,623.56,621.77,623.5,6839.0,621.77,623.56,621.77,623.5,6839.0
2021-09-29 15:00:00,623.51,623.84,622.16,623.67,14788.0,623.51,623.84,622.16,623.67,14788.0
2021-09-29 15:10:00,623.59,623.62,622.38,622.38,10232.0,623.59,623.62,622.38,622.38,10232.0
2021-09-29 15:20:00,622.48,622.48,621.4,621.74,11858.0,622.48,622.48,621.4,621.74,11858.0
2021-09-29 15:30:00,621.39,622.01,620.17,620.8,17277.0,621.39,622.01,620.17,620.8,17277.0
2021-09-29 15:40:00,620.71,621.1,619.62,619.93,16900.0,620.71,621.1,619.62,619.93,16900.0
2021-09-29 15:50:00,619.67,620.23,617.73,617.84,69749.0,619.67,620.23,617.73,617.84,69749.0
2021-09-30 09:30:00,620.2,626.47,619.0,624.31,21026.0,620.2,626.47,619.0,624.31,21026.0
2021-09-30 09:40:00,623.94,625.2,622.16,625.2,7250.0,623.94,625.2,622.16,625.2,7250.0
2021-09-30 09:50:00,625.42,625.9,620.64,622.56,12673.0,625.42,625.9,620.64,622.56,12673.0
2021-09-30 10:00:00,621.34,622.28,619.02,621.52,36899.0,621.34,622.28,619.02,621.52,36899.0
2021-09-30 10:10:00,621.58,625.64,621.57,625.64,5356.0,621.58,625.64,621.57,625.64,5356.0
2021-09-30 10:20:00,625.83,626.72,623.92,626.55,38877.0,625.83,626.72,623.92,626.55,38877.0
2021-09-30 10:30:00,626.54,626.96,624.02,624.66,6646.0,626.54,626.96,624.02,624.66,6646.0
2021-09-30 10:40:00,624.59,626.04,623.67,624.96,5280.0,624.59,626.04,623.67,624.96,5280.0
2021-09-30 10:50:00,624.75,625.22,622.44,622.52,11077.0,624.75,625.22,622.44,622.52,11077.0
2021-09-30 11:00:00,622.65,623.95,621.72,623.45,6813.0,622.65,623.95,621.72,623.45,6813.0
2021-09-30 11:10:00,623.45,623.8,622.3,623.75,14095.0,623.45,623.8,622.3,623.75,14095.0
2021-09-30 11:20:00,624.02,625.71,623.72,625.11,17429.0,624.02,625.71,623.72,625.11,17429.0
2021-09-30 11:30:00,625.7,625.7,622.68,623.04,5958.0,625.7,625.7,622.68,623.04,5958.0
2021-09-30 11:40:00,622.66,622.87,621.0,621.09,8030.0,622.66,622.87,621.0,621.09,8030.0
2021-09-30 11:50:00,621.76,621.76,620.25,621.26,8003.0,621.76,621.76,620.25,621.26,8003.0
2021-09-30 12:00:00,620.31,620.31,618.24,618.86,6645.0,620.31,620.31,618.24,618.86,6645.0
2021-09-30 12:10:00,618.83,620.27,618.78,619.48,7331.0,618.83,620.27,618.78,619.48,7331.0
2021-09-30 12:20:00,619.63,621.5,619.62,620.79,8364.0,619.63,621.5,619.62,620.79,8364.0
2021-09-30 12:30:00,619.74,621.37,619.3,620.67,5839.0,619.74,621.37,619.3,620.67,5839.0
2021-09-30 12:40:00,620.33,620.78,619.39,620.78,6242.0,620.33,620.78,619.39,620.78,6242.0
2021-09-30 12:50:00,620.77,621.55,620.77,621.33,5112.0,620.77,621.55,620.77,621.33,5112.0
2021-09-30 13:00:00,621.44,622.96,620.91,622.71,5436.0,621.44,622.96,620.91,622.71,5436.0
2021-09-30 13:10:00,623.26,623.36,622.41,622.64,3450.0,623.26,623.36,622.41,622.64,3450.0
2021-09-30 13:20:00,622.99,623.13,622.2,622.65,3751.0,622.99,623.13,622.2,622.65,3751.0
2021-09-30 13:30:00,622.41,624.06,622.14,624.04,6154.0,622.41,624.06,622.14,624.04,6154.0
2021-09-30 13:40:00,624.11,624.44,622.5,622.78,5070.0,624.11,624.44,622.5,622.78,5070.0
2021-09-30 13:50:00,623.12,624.09,622.86,623.82,4198.0,623.12,624.09,622.86,623.82,4198.0
2021-09-30 14:00:00,624.11,626.35,624.11,626.35,12495.0,624.11,626.35,624.11,626.35,12495.0
2021-09-30 14:10:00,625.99,626.16,625.32,625.39,6920.0,625.99,626.16,625.32,625.39,6920.0
2021-09-30 14:20:00,625.76,626.04,624.59,625.88,4660.0,625.76,626.04,624.59,625.88,4660.0
2021-09-30 14:30:00,625.55,625.88,624.51,624.54,6254.0,625.55,625.88,624.51,624.54,6254.0
2021-09-30 14:40:00,624.76,625.95,624.76,625.33,7714.0,624.76,625.95,624.76,625.33,7714.0
2021-09-30 14:50:00,625.61,626.26,624.59,624.59,6944.0,625.61,626.26,624.59,624.59,6944.0
2021-09-30 15:00:00,624.96,625.77,624.35,625.56,4708.0,624.96,625.77,624.35,625.56,4708.0
2021-09-30 15:10:00,625.71,626.61,625.0,625.54,7930.0,625.71,626.61,625.0,625.54,7930.0
2021-09-30 15:20:00,625.43,626.23,625.03,626.0,12383.0,625.43,626.23,625.03,626.0,12383.0
2021-09-30 15:30:00,625.53,626.99,625.28,625.28,17426.0,625.53,626.99,625.28,625.28,17426.0
2021-09-30 15:40:00,625.19,625.5,622.42,622.74,15618.0,625.19,625.5,622.42,622.74,15618.0
2021-09-30 15:50:00,622.54,623.28,621.64,622.04,61603.0,622.54,623.28,621.64,622.04,61603.0
2021-10-01 09:30:00,623.78,626.48,618.79,618.96,39393.0,623.78,626.48,618.79,618.96,39393.0
2021-10-01 09:40:00,618.77,619.31,614.46,618.04,24483.0,618.77,619.31,614.46,618.04,24483.0
2021-10-01 09:50:00,617.64,619.58,614.32,616.15,16424.0,617.64,619.58,614.32,616.15,16424.0
2021-10-01 10:00:00,616.44,618.24,615.01,615.9,15552.0,616.44,618.24,615.01,615.9,15552.0
2021-10-01 10:10:00,616.69,620.28,616.33,618.04,17989.0,616.69,620.28,616.33,618.04,17989.0
2021-10-01 10:20:00,617.33,620.37,617.33,618.99,12378.0,617.33,620.37,617.33,618.99,12378.0
2021-10-01 10:30:00,618.66,620.22,617.56,620.14,12138.0,618.66,620.22,617.56,620.14,12138.0
2021-10-01 10:40:00,620.14,625.73,619.89,625.73,21255.0,620.14,625.73,619.89,625.73,21255.0
2021-10-01 10:50:00,626.73,627.15,624.56,625.62,12887.0,626.73,627.15,624.56,625.62,12887.0
2021-10-01 11:00:00,626.12,626.23,623.43,623.72,8350.0,626.12,626.23,623.43,623.72,8350.0
2021-10-01 11:10:00,623.72,627.87,623.72,627.87,11477.0,623.72,627.87,623.72,627.87,11477.0
2021-10-01 11:20:00,627.58,628.27,627.02,627.49,8586.0,627.58,628.27,627.02,627.49,8586.0
2021-10-01 11:30:00,627.89,628.3,626.7,627.57,8287.0,627.89,628.3,626.7,627.57,8287.0
2021-10-01 11:40:00,627.36,628.5,626.8,627.29,8256.0,627.36,628.5,626.8,627.29,8256.0
2021-10-01 11:50:00,627.56,627.98,626.28,626.78,8056.0,627.56,627.98,626.28,626.78,8056.0
2021-10-01 12:00:00,627.0,627.49,625.35,626.39,9233.0,627.0,627.49,625.35,626.39,9233.0
2021-10-01 12:10:00,626.05,626.92,625.16,626.0,9155.0,626.05,626.92,625.16,626.0,9155.0
2021-10-01 12:20:00,625.82,626.67,625.32,625.93,5672.0,625.82,626.67,625.32,625.93,5672.0
2021-10-01 12:30:00,626.22,627.06,624.78,624.78,4809.0,626.22,627.06,624.78,624.78,4809.0
2021-10-01 12:40:00,624.99,625.86,624.72,625.5,5625.0,624.99,625.86,624.72,625.5,5625.0
2021-10-01 12:50:00,625.52,625.69,624.07,625.49,5089.0,625.52,625.69,624.07,625.49,5089.0
2021-10-01 13:00:00,625.49,626.38,624.62,626.38,5691.0,625.49,626.38,624.62,626.38,5691.0
2021-10-01 13:10:00,625.86,626.81,625.86,626.64,2995.0,625.86,626.81,625.86,626.64,2995.0
2021-10-01 13:20:00,626.79,627.48,626.56,626.76,8459.0,626.79,627.48,626.56,626.76,8459.0
2021-10-01 13:30:00,626.95,629.25,626.95,627.87,6706.0,626.95,629.25,626.95,627.87,6706.0
2021-10-01 13:40:00,627.84,629.53,627.71,629.3,6147.0,627.84,629.53,627.71,629.3,6147.0
2021-10-01 13:50:00,629.02,629.28,628.02,628.35,8082.0,629.02,629.28,628.02,628.35,8082.0
2021-10-01 14:00:00,628.55,629.74,628.48,629.57,5483.0,628.55,629.74,628.48,629.57,5483.0
2021-10-01 14:10:00,629.55,629.9,629.02,629.76,7997.0,629.55,629.9,629.02,629.76,7997.0
2021-10-01 14:20:00,629.76,630.25,628.38,628.84,9320.0,629.76,630.25,628.38,628.84,9320.0
2021-10-01 14:30:00,629.1,630.16,628.81,630.04,5389.0,629.1,630.16,628.81,630.04,5389.0
2021-10-01 14:40:00,629.74,631.43,629.74,631.43,10271.0,629.74,631.43,629.74,631.43,10271.0
2021-10-01 14:50:00,631.08,632.49,631.08,632.02,11346.0,631.08,632.49,631.08,632.02,11346.0
2021-10-01 15:00:00,632.24,633.0,632.07,633.0,9726.0,632.24,633.0,632.07,633.0,9726.0
2021-10-01 15:10:00,633.04,634.16,633.04,633.17,11417.0,633.04,634.16,633.04,633.17,11417.0
2021-10-01 15:20:00,633.27,633.63,632.31,632.5,9454.0,633.27,633.63,632.31,632.5,9454.0
2021-10-01 15:30:00,632.51,633.86,632.14,633.71,15503.0,632.51,633.86,632.14,633.71,15503.0
2021-10-01 15:40:00,633.51,634.82,632.95,633.15,26114.0,633.51,634.82,632.95,633.15,26114.0
2021-10-01 15:50:00,633.48,635.41,632.23,632.25,58116.0,633.48,635.41,632.23,632.25,58116.0
2021-10-04 09:30:00,635.4,638.05,627.44,629.56,50063.0,635.4,638.05,627.44,629.56,50063.0
2021-10-04 09:40:00,628.42,628.42,619.0,621.62,16030.0,628.42,628.42,619.0,621.62,16030.0
2021-10-04 09:50:00,621.15,626.0,620.83,626.0,24506.0,621.15,626.0,620.83,626.0,24506.0
2021-10-04 10:00:00,625.5,626.51,621.0,621.14,26231.0,625.5,626.51,621.0,621.14,26231.0
2021-10-04 10:10:00,621.06,622.33,620.01,620.47,19846.0,621.06,622.33,620.01,620.47,19846.0
2021-10-04 10:20:00,620.52,622.4,620.52,621.45,16441.0,620.52,622.4,620.52,621.45,16441.0
2021-10-04 10:30:00,621.18,621.22,617.36,618.19,25282.0,621.18,621.22,617.36,618.19,25282.0
2021-10-04 10:40:00,617.95,618.25,614.46,614.8,30012.0,617.95,618.25,614.46,614.8,30012.0
2021-10-04 10:50:00,614.09,614.98,611.86,614.61,23214.0,614.09,614.98,611.86,614.61,23214.0
2021-10-04 11:00:00,615.0,615.17,612.77,614.93,11829.0,615.0,615.17,612.77,614.93,11829.0
2021-10-04 11:10:00,614.74,618.0,614.44,617.96,19468.0,614.74,618.0,614.44,617.96,19468.0
2021-10-04 11:20:00,617.43,617.67,615.98,616.38,12566.0,617.43,617.67,615.98,616.38,12566.0
2021-10-04 11:30:00,616.0,616.02,612.86,613.61,15825.0,616.0,616.02,612.86,613.61,15825.0
2021-10-04 11:40:00,613.69,614.54,613.24,613.92,12736.0,613.69,614.54,613.24,613.92,12736.0
2021-10-04 11:50:00,613.12,614.73,612.62,613.94,11603.0,613.12,614.73,612.62,613.94,11603.0
2021-10-04 12:00:00,613.76,614.81,613.69,614.7,5879.0,613.76,614.81,613.69,614.7,5879.0
2021-10-04 12:10:00,614.95,614.95,613.78,614.45,6993.0,614.95,614.95,613.78,614.45,6993.0
2021-10-04 12:20:00,613.79,613.79,611.5,612.3,9112.0,613.79,613.79,611.5,612.3,9112.0
2021-10-04 12:30:00,612.41,613.21,610.92,611.67,10939.0,612.41,613.21,610.92,611.67,10939.0
2021-10-04 12:40:00,611.47,611.47,610.35,610.35,14764.0,611.47,611.47,610.35,610.35,14764.0
2021-10-04 12:50:00,610.81,612.18,609.47,611.66,6890.0,610.81,612.18,609.47,611.66,6890.0
2021-10-04 13:00:00,611.51,612.4,610.1,612.11,13184.0,611.51,612.4,610.1,612.11,13184.0
2021-10-04 13:10:00,611.89,612.88,611.62,612.51,13716.0,611.89,612.88,611.62,612.51,13716.0
2021-10-04 13:20:00,612.29,613.36,612.05,612.69,9075.0,612.29,613.36,612.05,612.69,9075.0
2021-10-04 13:30:00,612.78,614.06,612.78,614.03,13733.0,612.78,614.06,612.78,614.03,13733.0
2021-10-04 13:40:00,613.86,615.59,613.42,615.59,14244.0,613.86,615.59,613.42,615.59,14244.0
2021-10-04 13:50:00,615.4,615.72,613.58,613.83,7178.0,615.4,615.72,613.58,613.83,7178.0
2021-10-04 14:00:00,613.87,616.51,613.87,615.9,7782.0,613.87,616.51,613.87,615.9,7782.0
2021-10-04 14:10:00,616.04,616.69,614.81,616.58,6525.0,616.04,616.69,614.81,616.58,6525.0
2021-10-04 14:20:00,616.57,618.22,616.37,616.38,10502.0,616.57,618.22,616.37,616.38,10502.0
2021-10-04 14:30:00,616.19,617.43,616.01,617.43,4324.0,616.19,617.43,616.01,617.43,4324.0
2021-10-04 14:40:00,616.62,618.64,616.5,618.51,7376.0,616.62,618.64,616.5,618.51,7376.0
2021-10-04 14:50:00,618.25,618.56,617.38,618.5,20164.0,618.25,618.56,617.38,618.5,20164.0
2021-10-04 15:00:00,618.67,620.47,618.49,620.13,5650.0,618.67,620.47,618.49,620.13,5650.0
2021-10-04 15:10:00,619.63,619.81,617.65,617.66,10310.0,619.63,619.81,617.65,617.66,10310.0
2021-10-04 15:20:00,618.18,618.18,616.04,616.34,26663.0,618.18,618.18,616.04,616.34,26663.0
2021-10-04 15:30:00,616.11,617.03,614.93,615.28,18750.0,616.11,617.03,614.93,615.28,18750.0
2021-10-04 15:40:00,615.18,618.36,615.18,617.01,26437.0,615.18,618.36,615.18,617.01,26437.0
2021-10-04 15:50:00,616.72,618.35,615.1,618.15,63175.0,616.72,618.35,615.1,618.15,63175.0
2021-10-05 09:30:00,622.47,629.99,622.0,625.38,36340.0,622.47,629.99,622.0,625.38,36340.0
2021-10-05 09:40:00,625.49,631.86,625.49,630.51,42298.0,625.49,631.86,625.49,630.51,42298.0
2021-10-05 09:50:00,631.32,632.64,630.73,631.88,17301.0,631.32,632.64,630.73,631.88,17301.0
2021-10-05 10:00:00,631.74,635.16,631.74,635.16,22838.0,631.74,635.16,631.74,635.16,22838.0
2021-10-05 10:10:00,635.45,636.07,633.43,633.88,29403.0,635.45,636.07,633.43,633.88,29403.0
2021-10-05 10:20:00,633.86,635.33,632.09,634.66,23562.0,633.86,635.33,632.09,634.66,23562.0
2021-10-05 10:30:00,635.0,635.6,634.0,634.22,14296.0,635.0,635.6,634.0,634.22,14296.0
2021-10-05 10:40:00,634.82,636.59,634.67,636.33,14706.0,634.82,636.59,634.67,636.33,14706.0
2021-10-05 10:50:00,636.25,637.54,635.88,637.17,12434.0,636.25,637.54,635.88,637.17,12434.0
2021-10-05 11:00:00,636.74,638.35,636.52,637.94,32559.0,636.74,638.35,636.52,637.94,32559.0
2021-10-05 11:10:00,637.95,638.3,636.05,636.05,9796.0,637.95,638.3,636.05,636.05,9796.0
2021-10-05 11:20:00,636.13,636.52,634.67,635.0,11391.0,636.13,636.52,634.67,635.0,11391.0
2021-10-05 11:30:00,635.15,636.58,634.76,634.95,10688.0,635.15,636.58,634.76,634.95,10688.0
2021-10-05 11:40:00,634.53,635.86,634.32,634.53,18889.0,634.53,635.86,634.32,634.53,18889.0
2021-10-05 11:50:00,634.44,635.65,634.01,635.65,15105.0,634.44,635.65,634.01,635.65,15105.0
2021-10-05 12:00:00,635.76,637.03,634.74,636.86,5317.0,635.76,637.03,634.74,636.86,5317.0
2021-10-05 12:10:00,636.67,637.28,636.52,636.64,5180.0,636.67,637.28,636.52,636.64,5180.0
2021-10-05 12:20:00,636.25,636.36,635.69,636.14,2230.0,636.25,636.36,635.69,636.14,2230.0
2021-10-05 12:30:00,636.37,636.46,635.51,635.58,8221.0,636.37,636.46,635.51,635.58,8221.0
2021-10-05 12:40:00,635.99,636.73,635.72,636.61,2922.0,635.99,636.73,635.72,636.61,2922.0
2021-10-05 12:50:00,637.07,637.07,635.77,636.04,6874.0,637.07,637.07,635.77,636.04,6874.0
2021-10-05 13:00:00,636.08,636.08,635.24,635.36,4169.0,636.08,636.08,635.24,635.36,4169.0
2021-10-05 13:10:00,635.27,636.43,635.27,636.34,5334.0,635.27,636.43,635.27,636.34,5334.0
2021-10-05 13:20:00,636.66,636.66,635.87,635.87,6234.0,636.66,636.66,635.87,635.87,6234.0
2021-10-05 13:30:00,636.63,636.73,636.07,636.73,3318.0,636.63,636.73,636.07,636.73,3318.0
2021-10-05 13:40:00,637.0,637.57,636.9,637.46,8603.0,637.0,637.57,636.9,637.46,8603.0
2021-10-05 13:50:00,637.72,637.94,636.96,637.47,23515.0,637.72,637.94,636.96,637.47,23515.0
2021-10-05 14:00:00,637.73,638.17,637.07,637.37,9912.0,637.73,638.17,637.07,637.37,9912.0
2021-10-05 14:10:00,637.31,638.13,637.14,637.83,5011.0,637.31,638.13,637.14,637.83,5011.0
2021-10-05 14:20:00,637.61,638.93,637.45,638.25,7730.0,637.61,638.93,637.45,638.25,7730.0
2021-10-05 14:30:00,638.65,639.33,638.38,638.88,8384.0,638.65,639.33,638.38,638.88,8384.0
2021-10-05 14:40:00,639.06,639.43,638.51,638.51,9596.0,639.06,639.43,638.51,638.51,9596.0
2021-10-05 14:50:00,638.75,639.54,638.13,638.13,13911.0,638.75,639.54,638.13,638.13,13911.0
2021-10-05 15:00:00,638.23,638.71,638.0,638.44,14489.0,638.23,638.71,638.0,638.44,14489.0
2021-10-05 15:10:00,638.73,638.73,636.46,636.73,8617.0,638.73,638.73,636.46,636.73,8617.0
2021-10-05 15:20:00,636.02,636.02,634.06,634.44,12370.0,636.02,636.02,634.06,634.44,12370.0
2021-10-05 15:30:00,634.39,635.1,634.17,634.32,9714.0,634.39,635.1,634.17,634.32,9714.0
2021-10-05 15:40:00,634.27,635.21,634.08,635.13,13052.0,634.27,635.21,634.08,635.13,13052.0
2021-10-05 15:50:00,635.01,635.3,633.28,633.42,63121.0,635.01,635.3,633.28,633.42,63121.0
2021-10-06 09:30:00,627.34,633.0,624.61,632.3,80346.0,627.34,633.0,624.61,632.3,80346.0
2021-10-06 09:40:00,632.19,635.76,629.19,629.19,25972.0,632.19,635.76,629.19,629.19,25972.0
2021-10-06 09:50:00,630.09,631.01,626.35,626.62,17950.0,630.09,631.01,626.35,626.62,17950.0
2021-10-06 10:00:00,626.36,626.41,621.4,623.95,21406.0,626.36,626.41,621.4,623.95,21406.0
2021-10-06 10:10:00,623.68,626.53,622.57,625.96,9393.0,623.68,626.53,622.57,625.96,9393.0
2021-10-06 10:20:00,626.79,630.73,626.79,630.05,28755.0,626.79,630.73,626.79,630.05,28755.0
2021-10-06 10:30:00,630.46,632.71,628.43,630.29,27005.0,630.46,632.71,628.43,630.29,27005.0
2021-10-06 10:40:00,630.35,633.6,629.11,633.6,16367.0,630.35,633.6,629.11,633.6,16367.0
2021-10-06 10:50:00,633.93,633.93,630.38,631.0,12394.0,633.93,633.93,630.38,631.0,12394.0
2021-10-06 11:00:00,630.93,631.5,627.59,628.25,12187.0,630.93,631.5,627.59,628.25,12187.0
2021-10-06 11:10:00,628.26,629.15,626.64,627.57,10708.0,628.26,629.15,626.64,627.57,10708.0
2021-10-06 11:20:00,627.02,627.02,625.0,625.63,10433.0,627.02,627.02,625.0,625.63,10433.0
2021-10-06 11:30:00,625.42,627.26,625.09,626.15,5478.0,625.42,627.26,625.09,626.15,5478.0
2021-10-06 11:40:00,626.65,626.99,625.75,626.0,5652.0,626.65,626.99,625.75,626.0,5652.0
2021-10-06 11:50:00,626.33,627.86,626.3,627.56,4799.0,626.33,627.86,626.3,627.56,4799.0
2021-10-06 12:00:00,627.84,628.04,625.75,625.83,5560.0,627.84,628.04,625.75,625.83,5560.0
2021-10-06 12:10:00,625.78,627.54,625.76,627.18,5909.0,625.78,627.54,625.76,627.18,5909.0
2021-10-06 12:20:00,627.14,628.41,625.79,626.6,6241.0,627.14,628.41,625.79,626.6,6241.0
2021-10-06 12:30:00,626.6,626.89,625.4,626.14,4324.0,626.6,626.89,625.4,626.14,4324.0
2021-10-06 12:40:00,626.38,627.85,626.2,626.51,2687.0,626.38,627.85,626.2,626.51,2687.0
2021-10-06 12:50:00,626.7,627.03,626.35,626.56,2160.0,626.7,627.03,626.35,626.56,2160.0
2021-10-06 13:00:00,626.73,626.8,624.19,624.92,11224.0,626.73,626.8,624.19,624.92,11224.0
2021-10-06 13:10:00,624.92,625.97,624.34,625.31,4820.0,624.92,625.97,624.34,625.31,4820.0
2021-10-06 13:20:00,625.37,626.97,625.16,626.66,9074.0,625.37,626.97,625.16,626.66,9074.0
2021-10-06 13:30:00,627.04,629.14,626.78,628.93,8671.0,627.04,629.14,626.78,628.93,8671.0
2021-10-06 13:40:00,628.67,629.56,628.46,629.48,4398.0,628.67,629.56,628.46,629.48,4398.0
2021-10-06 13:50:00,628.54,628.88,627.17,628.88,7583.0,628.54,628.88,627.17,628.88,7583.0
2021-10-06 14:00:00,629.09,630.3,627.82,629.91,12457.0,629.09,630.3,627.82,629.91,12457.0
2021-10-06 14:10:00,629.7,630.72,629.34,630.35,9939.0,629.7,630.72,629.34,630.35,9939.0
2021-10-06 14:20:00,630.21,630.48,628.82,630.08,7847.0,630.21,630.48,628.82,630.08,7847.0
2021-10-06 14:30:00,629.91,630.69,629.55,630.07,4471.0,629.91,630.69,629.55,630.07,4471.0
2021-10-06 14:40:00,630.34,630.7,629.12,629.12,5692.0,630.34,630.7,629.12,629.12,5692.0
2021-10-06 14:50:00,630.0,630.1,628.53,628.83,5776.0,630.0,630.1,628.53,628.83,5776.0
2021-10-06 15:00:00,628.55,629.0,627.37,627.88,6486.0,628.55,629.0,627.37,627.88,6486.0
2021-10-06 15:10:00,627.78,628.17,627.01,627.1,10670.0,627.78,628.17,627.01,627.1,10670.0
2021-10-06 15:20:00,626.37,627.64,626.15,627.25,14767.0,626.37,627.64,626.15,627.25,14767.0
2021-10-06 15:30:00,627.2,627.63,625.57,625.83,11251.0,627.2,627.63,625.57,625.83,11251.0
2021-10-06 15:40:00,625.96,627.54,625.8,627.53,25332.0,625.96,627.54,625.8,627.53,25332.0
2021-10-06 15:50:00,627.55,629.68,627.48,629.36,51156.0,627.55,629.68,627.48,629.36,51156.0
2021-10-07 09:30:00,636.43,643.03,635.43,640.36,36077.0,636.43,643.03,635.43,640.36,36077.0
2021-10-07 09:40:00,640.53,642.05,637.87,638.92,24089.0,640.53,642.05,637.87,638.92,24089.0
2021-10-07 09:50:00,639.2,643.54,638.59,643.23,14295.0,639.2,643.54,638.59,643.23,14295.0
2021-10-07 10:00:00,643.79,645.39,642.8,645.38,30056.0,643.79,645.39,642.8,645.38,30056.0
2021-10-07 10:10:00,645.86,646.8,645.21,646.4,13147.0,645.86,646.8,645.21,646.4,13147.0
2021-10-07 10:20:00,646.4,647.42,643.97,644.98,27254.0,646.4,647.42,643.97,644.98,27254.0
2021-10-07 10:30:00,645.8,647.92,645.55,646.45,6291.0,645.8,647.92,645.55,646.45,6291.0
2021-10-07 10:40:00,646.86,648.36,646.43,646.43,20325.0,646.86,648.36,646.43,646.43,20325.0
2021-10-07 10:50:00,647.11,647.11,646.11,646.57,5331.0,647.11,647.11,646.11,646.57,5331.0
2021-10-07 11:00:00,646.52,646.71,644.96,644.97,6398.0,646.52,646.71,644.96,644.97,6398.0
2021-10-07 11:10:00,645.21,645.89,644.64,645.18,5049.0,645.21,645.89,644.64,645.18,5049.0
2021-10-07 11:20:00,645.43,645.5,644.53,644.73,6548.0,645.43,645.5,644.53,644.73,6548.0
2021-10-07 11:30:00,644.75,645.64,644.62,645.39,5403.0,644.75,645.64,644.62,645.39,5403.0
2021-10-07 11:40:00,645.0,645.97,645.0,645.92,2883.0,645.0,645.97,645.0,645.92,2883.0
2021-10-07 11:50:00,646.13,646.45,645.64,646.0,4325.0,646.13,646.45,645.64,646.0,4325.0
2021-10-07 12:00:00,645.92,646.06,645.09,645.8,5272.0,645.92,646.06,645.09,645.8,5272.0
2021-10-07 12:10:00,645.42,645.71,644.87,645.05,3665.0,645.42,645.71,644.87,645.05,3665.0
2021-10-07 12:20:00,645.22,645.76,644.88,645.44,7169.0,645.22,645.76,644.88,645.44,7169.0
2021-10-07 12:30:00,645.13,646.16,645.13,645.75,6057.0,645.13,646.16,645.13,645.75,6057.0
2021-10-07 12:40:00,645.53,645.57,644.7,645.36,2795.0,645.53,645.57,644.7,645.36,2795.0
2021-10-07 12:50:00,645.17,645.99,645.07,645.79,2065.0,645.17,645.99,645.07,645.79,2065.0
2021-10-07 13:00:00,645.53,645.91,644.97,645.2,6776.0,645.53,645.91,644.97,645.2,6776.0
2021-10-07 13:10:00,645.62,645.65,645.27,645.33,1050.0,645.62,645.65,645.27,645.33,1050.0
2021-10-07 13:20:00,645.5,645.5,644.89,645.27,2630.0,645.5,645.5,644.89,645.27,2630.0
2021-10-07 13:30:00,645.51,645.53,644.84,645.17,3871.0,645.51,645.53,644.84,645.17,3871.0
2021-10-07 13:40:00,645.24,645.54,644.78,644.97,5753.0,645.24,645.54,644.78,644.97,5753.0
2021-10-07 13:50:00,645.0,645.3,644.8,644.99,8892.0,645.0,645.3,644.8,644.99,8892.0
2021-10-07 14:00:00,645.01,645.67,644.03,644.95,12884.0,645.01,645.67,644.03,644.95,12884.0
2021-10-07 14:10:00,644.43,644.88,644.26,644.48,5324.0,644.43,644.88,644.26,644.48,5324.0
2021-10-07 14:20:00,644.48,644.57,643.76,643.76,6066.0,644.48,644.57,643.76,643.76,6066.0
2021-10-07 14:30:00,644.1,644.19,643.3,644.08,9306.0,644.1,644.19,643.3,644.08,9306.0
2021-10-07 14:40:00,644.1,644.1,641.85,642.35,35016.0,644.1,644.1,641.85,642.35,35016.0
2021-10-07 14:50:00,642.37,643.09,641.89,642.6,5530.0,642.37,643.09,641.89,642.6,5530.0
2021-10-07 15:00:00,642.54,643.69,642.43,643.43,9865.0,642.54,643.69,642.43,643.43,9865.0
2021-10-07 15:10:00,643.42,644.3,643.13,644.3,10892.0,643.42,644.3,643.13,644.3,10892.0
2021-10-07 15:20:00,644.04,644.35,642.78,642.78,25929.0,644.04,644.35,642.78,642.78,25929.0
2021-10-07 15:30:00,642.69,642.92,639.9,639.9,40346.0,642.69,642.92,639.9,639.9,40346.0
2021-10-07 15:40:00,639.87,640.0,638.66,639.23,43441.0,639.87,640.0,638.66,639.23,43441.0
2021-10-07 15:50:00,639.65,639.65,637.66,638.0,98912.0,639.65,639.65,637.66,638.0,98912.0
2021-10-08 09:30:00,640.0,643.66,631.66,633.1,102914.0,640.0,643.66,631.66,633.1,102914.0
2021-10-08 09:40:00,633.16,636.83,633.12,635.25,23159.0,633.16,636.83,633.12,635.25,23159.0
2021-10-08 09:50:00,635.08,637.04,633.74,635.32,12171.0,635.08,637.04,633.74,635.32,12171.0
2021-10-08 10:00:00,636.6,638.22,636.31,638.04,10467.0,636.6,638.22,636.31,638.04,10467.0
2021-10-08 10:10:00,638.04,640.0,636.78,638.98,37723.0,638.04,640.0,636.78,638.98,37723.0
2021-10-08 10:20:00,639.04,639.28,637.74,637.9,11039.0,639.04,639.28,637.74,637.9,11039.0
2021-10-08 10:30:00,637.23,637.23,635.36,635.39,13452.0,637.23,637.23,635.36,635.39,13452.0
2021-10-08 10:40:00,635.4,635.4,632.49,632.61,10136.0,635.4,635.4,632.49,632.61,10136.0
2021-10-08 10:50:00,632.38,633.25,632.0,632.26,10941.0,632.38,633.25,632.0,632.26,10941.0
2021-10-08 11:00:00,632.18,632.25,631.03,632.13,10409.0,632.18,632.25,631.03,632.13,10409.0
2021-10-08 11:10:00,632.17,634.57,631.54,633.25,23844.0,632.17,634.57,631.54,633.25,23844.0
2021-10-08 11:20:00,633.0,634.05,631.86,631.86,9856.0,633.0,634.05,631.86,631.86,9856.0
2021-10-08 11:30:00,631.8,632.07,630.2,630.38,8399.0,631.8,632.07,630.2,630.38,8399.0
2021-10-08 11:40:00,630.26,630.26,628.61,628.66,6085.0,630.26,630.26,628.61,628.66,6085.0
2021-10-08 11:50:00,628.5,628.5,627.31,627.63,6329.0,628.5,628.5,627.31,627.63,6329.0
2021-10-08 12:00:00,627.48,628.5,627.21,628.07,3634.0,627.48,628.5,627.21,628.07,3634.0
2021-10-08 12:10:00,627.77,628.58,627.03,627.51,4749.0,627.77,628.58,627.03,627.51,4749.0
2021-10-08 12:20:00,627.52,627.66,626.72,627.0,4571.0,627.52,627.66,626.72,627.0,4571.0
2021-10-08 12:30:00,626.91,627.32,625.85,626.24,8732.0,626.91,627.32,625.85,626.24,8732.0
2021-10-08 12:40:00,626.52,626.67,625.51,625.77,9221.0,626.52,626.67,625.51,625.77,9221.0
2021-10-08 12:50:00,625.7,625.98,623.66,623.67,8789.0,625.7,625.98,623.66,623.67,8789.0
2021-10-08 13:00:00,623.7,624.73,622.5,622.5,10889.0,623.7,624.73,622.5,622.5,10889.0
2021-10-08 13:10:00,622.79,624.2,621.29,621.29,11938.0,622.79,624.2,621.29,621.29,11938.0
2021-10-08 13:20:00,621.32,621.72,620.02,620.35,17121.0,621.32,621.72,620.02,620.35,17121.0
2021-10-08 13:30:00,620.22,621.47,619.89,621.0,7552.0,620.22,621.47,619.89,621.0,7552.0
2021-10-08 13:40:00,620.95,622.8,620.95,622.63,8697.0,620.95,622.8,620.95,622.63,8697.0
2021-10-08 13:50:00,622.7,623.67,622.07,623.53,15725.0,622.7,623.67,622.07,623.53,15725.0
2021-10-08 14:00:00,623.59,623.64,622.28,622.71,11047.0,623.59,623.64,622.28,622.71,11047.0
2021-10-08 14:10:00,622.83,622.83,621.27,621.74,29724.0,622.83,622.83,621.27,621.74,29724.0
2021-10-08 14:20:00,621.79,624.24,621.78,624.0,34369.0,621.79,624.24,621.78,624.0,34369.0
2021-10-08 14:30:00,624.09,625.0,623.62,623.62,11535.0,624.09,625.0,623.62,623.62,11535.0
2021-10-08 14:40:00,623.59,623.77,622.22,622.64,12731.0,623.59,623.77,622.22,622.64,12731.0
2021-10-08 14:50:00,622.6,622.63,621.78,621.85,15402.0,622.6,622.63,621.78,621.85,15402.0
2021-10-08 15:00:00,621.84,623.02,621.67,622.86,28380.0,621.84,623.02,621.67,622.86,28380.0
2021-10-08 15:10:00,623.07,623.62,621.82,621.88,13966.0,623.07,623.62,621.82,621.88,13966.0
2021-10-08 15:20:00,621.84,622.0,620.88,620.99,11965.0,621.84,622.0,620.88,620.99,11965.0
2021-10-08 15:30:00,620.88,621.0,619.77,620.34,18784.0,620.88,621.0,619.77,620.34,18784.0
2021-10-08 15:40:00,620.2,620.52,617.87,618.0,34994.0,620.2,620.52,617.87,618.0,34994.0
2021-10-08 15:50:00,617.79,618.93,616.92,617.58,156479.0,617.79,618.93,616.92,617.58,156479.0
2021-10-11 09:30:00,618.02,619.66,612.14,618.92,57387.0,618.02,619.66,612.14,618.92,57387.0
2021-10-11 09:40:00,619.23,624.99,619.23,623.97,27189.0,619.23,624.99,619.23,623.97,27189.0
2021-10-11 09:50:00,623.76,624.6,622.4,623.04,11327.0,623.76,624.6,622.4,623.04,11327.0
2021-10-11 10:00:00,623.2,626.44,622.97,626.43,15256.0,623.2,626.44,622.97,626.43,15256.0
2021-10-11 10:10:00,626.71,627.31,624.57,625.32,29093.0,626.71,627.31,624.57,625.32,29093.0
2021-10-11 10:20:00,625.73,625.73,621.76,622.59,12541.0,625.73,625.73,621.76,622.59,12541.0
2021-10-11 10:30:00,622.64,625.35,622.16,625.11,9187.0,622.64,625.35,622.16,625.11,9187.0
2021-10-11 10:40:00,624.8,624.8,620.8,621.18,8995.0,624.8,624.8,620.8,621.18,8995.0
2021-10-11 10:50:00,621.26,623.13,621.26,622.19,9059.0,621.26,623.13,621.26,622.19,9059.0
2021-10-11 11:00:00,622.32,624.48,622.26,624.0,9623.0,622.32,624.48,622.26,624.0,9623.0
2021-10-11 11:10:00,624.34,624.35,622.16,622.52,9856.0,624.34,624.35,622.16,622.52,9856.0
2021-10-11 11:20:00,622.75,623.43,622.4,622.93,7623.0,622.75,623.43,622.4,622.93,7623.0
2021-10-11 11:30:00,623.05,623.99,622.71,623.73,6546.0,623.05,623.99,622.71,623.73,6546.0
2021-10-11 11:40:00,623.92,624.14,622.45,622.8,5350.0,623.92,624.14,622.45,622.8,5350.0
2021-10-11 11:50:00,622.74,622.74,621.31,621.49,3094.0,622.74,622.74,621.31,621.49,3094.0
2021-10-11 12:00:00,621.08,621.36,619.99,620.48,7224.0,621.08,621.36,619.99,620.48,7224.0
2021-10-11 12:10:00,621.25,621.25,620.55,621.11,5489.0,621.25,621.25,620.55,621.11,5489.0
2021-10-11 12:20:00,621.02,622.11,621.01,622.06,5504.0,621.02,622.11,621.01,622.06,5504.0
2021-10-11 12:30:00,622.2,622.2,620.86,621.19,4751.0,622.2,622.2,620.86,621.19,4751.0
2021-10-11 12:40:00,621.11,622.38,620.65,622.25,5792.0,621.11,622.38,620.65,622.25,5792.0
2021-10-11 12:50:00,622.12,623.06,621.47,623.06,7307.0,622.12,623.06,621.47,623.06,7307.0
2021-10-11 13:00:00,623.16,623.16,620.78,621.02,8301.0,623.16,623.16,620.78,621.02,8301.0
2021-10-11 13:10:00,621.02,621.94,620.96,621.17,5562.0,621.02,621.94,620.96,621.17,5562.0
2021-10-11 13:20:00,621.04,621.04,619.0,619.33,6488.0,621.04,621.04,619.0,619.33,6488.0
2021-10-11 13:30:00,619.23,619.23,616.83,617.23,20043.0,619.23,619.23,616.83,617.23,20043.0
2021-10-11 13:40:00,617.47,617.99,616.78,617.5,4502.0,617.47,617.99,616.78,617.5,4502.0
2021-10-11 13:50:00,617.58,618.93,617.52,618.93,4492.0,617.58,618.93,617.52,618.93,4492.0
2021-10-11 14:00:00,618.71,619.77,618.41,619.67,5003.0,618.71,619.77,618.41,619.67,5003.0
2021-10-11 14:10:00,619.58,620.59,619.58,619.99,2283.0,619.58,620.59,619.58,619.99,2283.0
2021-10-11 14:20:00,619.79,620.18,619.33,620.18,9015.0,619.79,620.18,619.33,620.18,9015.0
2021-10-11 14:30:00,620.23,620.41,619.71,619.92,5888.0,620.23,620.41,619.71,619.92,5888.0
2021-10-11 14:40:00,620.04,620.86,620.04,620.55,3662.0,620.04,620.86,620.04,620.55,3662.0
2021-10-11 14:50:00,619.91,621.09,619.57,620.69,2890.0,619.91,621.09,619.57,620.69,2890.0
2021-10-11 15:00:00,620.7,621.02,619.89,620.45,5341.0,620.7,621.02,619.89,620.45,5341.0
2021-10-11 15:10:00,620.61,620.99,619.46,619.58,11240.0,620.61,620.99,619.46,619.58,11240.0
2021-10-11 15:20:00,619.37,619.6,617.69,617.84,11169.0,619.37,619.6,617.69,617.84,11169.0
2021-10-11 15:30:00,617.81,617.92,616.72,616.82,15378.0,617.81,617.92,616.72,616.82,15378.0
2021-10-11 15:40:00,616.88,617.44,616.07,616.34,19031.0,616.88,617.44,616.07,616.34,19031.0
2021-10-11 15:50:00,616.07,616.08,615.14,615.85,58997.0,616.07,616.08,615.14,615.85,58997.0
2021-10-12 09:30:00,622.36,628.73,621.15,624.2,31961.0,622.36,628.73,621.15,624.2,31961.0
2021-10-12 09:40:00,625.17,625.45,620.24,623.81,41157.0,625.17,625.45,620.24,623.81,41157.0
2021-10-12 09:50:00,624.25,626.8,623.11,623.55,8498.0,624.25,626.8,623.11,623.55,8498.0
2021-10-12 10:00:00,624.19,629.65,624.06,627.02,10294.0,624.19,629.65,624.06,627.02,10294.0
2021-10-12 10:10:00,627.45,630.82,626.77,629.57,10285.0,627.45,630.82,626.77,629.57,10285.0
2021-10-12 10:20:00,629.47,632.64,629.05,631.51,33336.0,629.47,632.64,629.05,631.51,33336.0
2021-10-12 10:30:00,631.55,632.09,629.03,629.55,13063.0,631.55,632.09,629.03,629.55,13063.0
2021-10-12 10:40:00,629.42,630.47,626.76,626.76,6088.0,629.42,630.47,626.76,626.76,6088.0
2021-10-12 10:50:00,626.63,626.93,625.61,625.76,3298.0,626.63,626.93,625.61,625.76,3298.0
2021-10-12 11:00:00,626.52,628.3,626.46,628.02,3384.0,626.52,628.3,626.46,628.02,3384.0
2021-10-12 11:10:00,627.58,627.95,625.55,625.55,2092.0,627.58,627.95,625.55,625.55,2092.0
2021-10-12 11:20:00,625.36,626.78,624.89,625.27,7920.0,625.36,626.78,624.89,625.27,7920.0
2021-10-12 11:30:00,625.69,626.57,625.69,626.28,2521.0,625.69,626.57,625.69,626.28,2521.0
2021-10-12 11:40:00,626.0,628.38,625.95,628.09,12216.0,626.0,628.38,625.95,628.09,12216.0
2021-10-12 11:50:00,628.1,629.26,628.1,629.08,6006.0,628.1,629.26,628.1,629.08,6006.0
2021-10-12 12:00:00,629.46,630.92,629.46,630.72,7229.0,629.46,630.92,629.46,630.72,7229.0
2021-10-12 12:10:00,630.57,631.53,630.13,631.5,2705.0,630.57,631.53,630.13,631.5,2705.0
2021-10-12 12:20:00,631.12,631.27,629.68,629.96,3610.0,631.12,631.27,629.68,629.96,3610.0
2021-10-12 12:30:00,629.36,629.36,628.03,629.02,3472.0,629.36,629.36,628.03,629.02,3472.0
2021-10-12 12:40:00,628.81,629.12,628.39,628.75,13871.0,628.81,629.12,628.39,628.75,13871.0
2021-10-12 12:50:00,628.56,629.33,628.49,628.57,3173.0,628.56,629.33,628.49,628.57,3173.0
2021-10-12 13:00:00,628.39,628.66,627.12,627.44,4197.0,628.39,628.66,627.12,627.44,4197.0
2021-10-12 13:10:00,627.73,628.18,627.45,628.18,3635.0,627.73,628.18,627.45,628.18,3635.0
2021-10-12 13:20:00,627.85,628.72,627.44,628.46,2221.0,627.85,628.72,627.44,628.46,2221.0
2021-10-12 13:30:00,628.6,629.0,628.44,628.69,1272.0,628.6,629.0,628.44,628.69,1272.0
2021-10-12 13:40:00,628.7,628.92,628.24,628.37,2079.0,628.7,628.92,628.24,628.37,2079.0
2021-10-12 13:50:00,628.35,628.85,626.93,626.97,4753.0,628.35,628.85,626.93,626.97,4753.0
2021-10-12 14:00:00,626.92,629.15,626.92,628.59,8630.0,626.92,629.15,626.92,628.59,8630.0
2021-10-12 14:10:00,628.74,630.59,628.74,630.59,3420.0,628.74,630.59,628.74,630.59,3420.0
2021-10-12 14:20:00,630.43,632.64,630.37,632.38,9257.0,630.43,632.64,630.37,632.38,9257.0
2021-10-12 14:30:00,632.64,633.0,631.65,631.89,10530.0,632.64,633.0,631.65,631.89,10530.0
2021-10-12 14:40:00,631.88,632.84,631.53,632.62,7136.0,631.88,632.84,631.53,632.62,7136.0
2021-10-12 14:50:00,631.98,632.08,630.57,631.8,7224.0,631.98,632.08,630.57,631.8,7224.0
2021-10-12 15:00:00,631.29,631.4,629.61,629.67,6747.0,631.29,631.4,629.61,629.67,6747.0
2021-10-12 15:10:00,629.73,630.38,629.51,630.3,13915.0,629.73,630.38,629.51,630.3,13915.0
2021-10-12 15:20:00,630.23,630.85,629.9,630.52,5318.0,630.23,630.85,629.9,630.52,5318.0
2021-10-12 15:30:00,629.96,630.47,629.09,629.09,7484.0,629.96,630.47,629.09,629.09,7484.0
2021-10-12 15:40:00,628.98,629.44,627.37,627.44,14335.0,628.98,629.44,627.37,627.44,14335.0
2021-10-12 15:50:00,627.58,629.39,627.18,629.13,48321.0,627.58,629.39,627.18,629.13,48321.0
2021-10-13 09:30:00,630.0,638.42,630.0,637.53,60456.0,630.0,638.42,630.0,637.53,60456.0
2021-10-13 09:40:00,637.78,640.0,635.75,636.09,26297.0,637.78,640.0,635.75,636.09,26297.0
2021-10-13 09:50:00,636.83,640.42,635.07,640.42,33678.0,636.83,640.42,635.07,640.42,33678.0
2021-10-13 10:00:00,640.31,640.98,638.72,640.63,18120.0,640.31,640.98,638.72,640.63,18120.0
2021-10-13 10:10:00,641.08,641.08,636.14,638.3,8832.0,641.08,641.08,636.14,638.3,8832.0
2021-10-13 10:20:00,638.56,639.82,635.54,635.54,15867.0,638.56,639.82,635.54,635.54,15867.0
2021-10-13 10:30:00,635.74,636.48,634.36,635.91,41651.0,635.74,636.48,634.36,635.91,41651.0
2021-10-13 10:40:00,635.86,638.47,635.64,637.0,11444.0,635.86,638.47,635.64,637.0,11444.0
2021-10-13 10:50:00,637.13,637.86,634.5,635.06,7841.0,637.13,637.86,634.5,635.06,7841.0
2021-10-13 11:00:00,635.09,635.46,633.46,633.46,5196.0,635.09,635.46,633.46,633.46,5196.0
2021-10-13 11:10:00,633.64,634.29,632.41,633.96,10230.0,633.64,634.29,632.41,633.96,10230.0
2021-10-13 11:20:00,634.27,634.5,631.86,632.24,6843.0,634.27,634.5,631.86,632.24,6843.0
2021-10-13 11:30:00,632.27,632.28,630.56,631.79,5135.0,632.27,632.28,630.56,631.79,5135.0
2021-10-13 11:40:00,631.75,634.49,631.75,634.41,4617.0,631.75,634.49,631.75,634.41,4617.0
2021-10-13 11:50:00,634.7,634.93,632.89,633.98,5840.0,634.7,634.93,632.89,633.98,5840.0
2021-10-13 12:00:00,633.69,634.39,633.02,634.39,6144.0,633.69,634.39,633.02,634.39,6144.0
2021-10-13 12:10:00,634.41,634.82,633.51,633.9,14093.0,634.41,634.82,633.51,633.9,14093.0
2021-10-13 12:20:00,633.88,634.79,633.24,634.74,2411.0,633.88,634.79,633.24,634.74,2411.0
2021-10-13 12:30:00,634.38,634.8,634.08,634.08,2902.0,634.38,634.8,634.08,634.08,2902.0
2021-10-13 12:40:00,634.1,634.93,632.87,633.76,4831.0,634.1,634.93,632.87,633.76,4831.0
2021-10-13 12:50:00,633.53,634.53,633.53,634.53,1953.0,633.53,634.53,633.53,634.53,1953.0
2021-10-13 13:00:00,634.27,635.88,634.27,635.69,6078.0,634.27,635.88,634.27,635.69,6078.0
2021-10-13 13:10:00,636.07,637.12,635.95,636.59,6161.0,636.07,637.12,635.95,636.59,6161.0
2021-10-13 13:20:00,636.37,638.1,636.37,638.1,5420.0,636.37,638.1,636.37,638.1,5420.0
2021-10-13 13:30:00,638.93,639.26,637.96,638.7,4645.0,638.93,639.26,637.96,638.7,4645.0
2021-10-13 13:40:00,638.68,638.68,637.74,638.11,5054.0,638.68,638.68,637.74,638.11,5054.0
2021-10-13 13:50:00,638.05,638.46,637.85,638.11,2446.0,638.05,638.46,637.85,638.11,2446.0
2021-10-13 14:00:00,637.79,640.16,635.73,637.51,9534.0,637.79,640.16,635.73,637.51,9534.0
2021-10-13 14:10:00,637.49,637.98,636.2,636.51,2840.0,637.49,637.98,636.2,636.51,2840.0
2021-10-13 14:20:00,636.78,637.2,635.71,635.71,2202.0,636.78,637.2,635.71,635.71,2202.0
2021-10-13 14:30:00,636.28,636.57,635.83,636.27,3803.0,636.28,636.57,635.83,636.27,3803.0
2021-10-13 14:40:00,636.39,636.39,635.23,635.54,3820.0,636.39,636.39,635.23,635.54,3820.0
2021-10-13 14:50:00,635.35,636.14,635.35,635.76,4185.0,635.35,636.14,635.35,635.76,4185.0
2021-10-13 15:00:00,635.74,636.11,634.5,636.11,5123.0,635.74,636.11,634.5,636.11,5123.0
2021-10-13 15:10:00,635.88,635.97,634.83,634.94,2987.0,635.88,635.97,634.83,634.94,2987.0
2021-10-13 15:20:00,635.01,636.47,634.56,636.47,11676.0,635.01,636.47,634.56,636.47,11676.0
2021-10-13 15:30:00,636.43,638.38,636.43,638.37,8185.0,636.43,638.38,636.43,638.37,8185.0
2021-10-13 15:40:00,638.41,639.84,638.14,639.63,11401.0,638.41,639.84,638.14,639.63,11401.0
2021-10-13 15:50:00,639.18,639.94,637.0,639.88,48381.0,639.18,639.94,637.0,639.88,48381.0
2021-10-14 09:30:00,650.0,654.0,648.59,653.02,87149.0,650.0,654.0,648.59,653.02,87149.0
2021-10-14 09:40:00,653.87,655.08,651.86,652.01,30105.0,653.87,655.08,651.86,652.01,30105.0
2021-10-14 09:50:00,652.86,653.3,650.74,651.73,13306.0,652.86,653.3,650.74,651.73,13306.0
2021-10-14 10:00:00,651.36,659.41,650.55,659.34,30926.0,651.36,659.41,650.55,659.34,30926.0
2021-10-14 10:10:00,659.61,662.77,659.61,660.97,104479.0,659.61,662.77,659.61,660.97,104479.0
2021-10-14 10:20:00,661.0,661.13,659.24,659.82,25251.0,661.0,661.13,659.24,659.82,25251.0
2021-10-14 10:30:00,659.71,659.96,656.01,657.45,29089.0,659.71,659.96,656.01,657.45,29089.0
2021-10-14 10:40:00,657.72,657.74,655.48,657.13,16119.0,657.72,657.74,655.48,657.13,16119.0
2021-10-14 10:50:00,657.31,658.27,654.37,654.67,20425.0,657.31,658.27,654.37,654.67,20425.0
2021-10-14 11:00:00,654.79,657.07,654.63,656.59,13540.0,654.79,657.07,654.63,656.59,13540.0
2021-10-14 11:10:00,656.62,657.55,654.79,657.55,9483.0,656.62,657.55,654.79,657.55,9483.0
2021-10-14 11:20:00,657.22,657.57,655.66,656.34,8554.0,657.22,657.57,655.66,656.34,8554.0
2021-10-14 11:30:00,656.46,656.68,655.63,656.68,4805.0,656.46,656.68,655.63,656.68,4805.0
2021-10-14 11:40:00,657.02,657.25,655.88,656.94,6402.0,657.02,657.25,655.88,656.94,6402.0
2021-10-14 11:50:00,657.02,658.0,657.0,657.81,3907.0,657.02,658.0,657.0,657.81,3907.0
2021-10-14 12:00:00,657.66,657.68,657.09,657.34,2461.0,657.66,657.68,657.09,657.34,2461.0
2021-10-14 12:10:00,657.12,657.64,656.82,657.6,5074.0,657.12,657.64,656.82,657.6,5074.0
2021-10-14 12:20:00,657.49,657.9,657.39,657.43,3925.0,657.49,657.9,657.39,657.43,3925.0
2021-10-14 12:30:00,657.87,658.3,657.68,657.95,7861.0,657.87,658.3,657.68,657.95,7861.0
2021-10-14 12:40:00,657.63,659.57,657.3,659.57,7679.0,657.63,659.57,657.3,659.57,7679.0
2021-10-14 12:50:00,659.39,659.43,656.65,657.38,5692.0,659.39,659.43,656.65,657.38,5692.0
2021-10-14 13:00:00,656.68,656.91,654.82,655.03,4935.0,656.68,656.91,654.82,655.03,4935.0
2021-10-14 13:10:00,654.8,654.8,653.5,653.5,4368.0,654.8,654.8,653.5,653.5,4368.0
2021-10-14 13:20:00,653.65,653.65,652.66,653.46,7028.0,653.65,653.65,652.66,653.46,7028.0
2021-10-14 13:30:00,653.8,654.4,652.91,652.98,2214.0,653.8,654.4,652.91,652.98,2214.0
2021-10-14 13:40:00,652.91,653.35,652.31,652.52,2695.0,652.91,653.35,652.31,652.52,2695.0
2021-10-14 13:50:00,652.48,652.73,651.63,652.3,7137.0,652.48,652.73,651.63,652.3,7137.0
2021-10-14 14:00:00,652.24,652.24,650.16,650.34,4937.0,652.24,652.24,650.16,650.34,4937.0
2021-10-14 14:10:00,650.8,652.86,650.23,652.48,8438.0,650.8,652.86,650.23,652.48,8438.0
2021-10-14 14:20:00,652.66,653.49,652.27,653.25,2635.0,652.66,653.49,652.27,653.25,2635.0
2021-10-14 14:30:00,653.22,653.22,651.86,652.58,5266.0,653.22,653.22,651.86,652.58,5266.0
2021-10-14 14:40:00,652.13,652.14,651.01,651.47,7119.0,652.13,652.14,651.01,651.47,7119.0
2021-10-14 14:50:00,651.57,652.38,651.26,651.65,8302.0,651.57,652.38,651.26,651.65,8302.0
2021-10-14 15:00:00,651.54,652.1,650.64,651.41,9219.0,651.54,652.1,650.64,651.41,9219.0
2021-10-14 15:10:00,651.31,651.9,650.83,651.75,1955.0,651.31,651.9,650.83,651.75,1955.0
2021-10-14 15:20:00,652.04,652.45,651.6,652.4,7458.0,652.04,652.45,651.6,652.4,7458.0
2021-10-14 15:30:00,652.16,653.1,652.15,652.19,10399.0,652.16,653.1,652.15,652.19,10399.0
2021-10-14 15:40:00,652.14,652.29,651.3,651.67,11250.0,652.14,652.29,651.3,651.67,11250.0
2021-10-14 15:50:00,651.73,653.13,651.36,653.02,55603.0,651.73,653.13,651.36,653.02,55603.0
2021-10-15 09:30:00,656.86,658.35,654.9,657.22,82906.0,656.86,658.35,654.9,657.22,82906.0
2021-10-15 09:40:00,657.04,659.1,655.93,656.95,16947.0,657.04,659.1,655.93,656.95,16947.0
2021-10-15 09:50:00,656.97,659.56,655.49,658.77,28488.0,656.97,659.56,655.49,658.77,28488.0
2021-10-15 10:00:00,659.08,659.49,657.25,658.97,6703.0,659.08,659.49,657.25,658.97,6703.0
2021-10-15 10:10:00,658.61,659.5,657.03,658.0,4595.0,658.61,659.5,657.03,658.0,4595.0
2021-10-15 10:20:00,658.02,659.89,657.7,658.67,7528.0,658.02,659.89,657.7,658.67,7528.0
2021-10-15 10:30:00,658.98,660.5,658.36,660.5,4173.0,658.98,660.5,658.36,660.5,4173.0
2021-10-15 10:40:00,660.7,660.99,659.66,660.16,9718.0,660.7,660.99,659.66,660.16,9718.0
2021-10-15 10:50:00,660.36,661.25,660.36,661.02,5304.0,660.36,661.25,660.36,661.02,5304.0
2021-10-15 11:00:00,661.24,661.81,660.71,661.34,6080.0,661.24,661.81,660.71,661.34,6080.0
2021-10-15 11:10:00,661.44,661.59,660.75,661.53,4216.0,661.44,661.59,660.75,661.53,4216.0
2021-10-15 11:20:00,661.53,661.53,660.23,660.23,3014.0,661.53,661.53,660.23,660.23,3014.0
2021-10-15 11:30:00,660.46,660.57,658.62,658.62,7165.0,660.46,660.57,658.62,658.62,7165.0
2021-10-15 11:40:00,658.96,659.04,658.4,659.04,2903.0,658.96,659.04,658.4,659.04,2903.0
2021-10-15 11:50:00,658.6,659.1,658.59,658.99,3236.0,658.6,659.1,658.59,658.99,3236.0
2021-10-15 12:00:00,658.52,659.9,658.52,659.9,3315.0,658.52,659.9,658.52,659.9,3315.0
2021-10-15 12:10:00,659.98,661.45,659.95,660.94,5505.0,659.98,661.45,659.95,660.94,5505.0
2021-10-15 12:20:00,661.1,661.79,660.79,661.41,7467.0,661.1,661.79,660.79,661.41,7467.0
2021-10-15 12:30:00,661.59,662.98,661.59,662.75,4686.0,661.59,662.98,661.59,662.75,4686.0
2021-10-15 12:40:00,662.8,663.3,661.83,661.83,8932.0,662.8,663.3,661.83,661.83,8932.0
2021-10-15 12:50:00,662.01,662.23,661.6,662.11,3839.0,662.01,662.23,661.6,662.11,3839.0
2021-10-15 13:00:00,662.19,662.39,661.52,661.73,4834.0,662.19,662.39,661.52,661.73,4834.0
2021-10-15 13:10:00,661.3,661.91,661.3,661.72,7911.0,661.3,661.91,661.3,661.72,7911.0
2021-10-15 13:20:00,662.03,662.28,661.65,661.65,5381.0,662.03,662.28,661.65,661.65,5381.0
2021-10-15 13:30:00,661.64,662.54,661.64,662.39,3928.0,661.64,662.54,661.64,662.39,3928.0
2021-10-15 13:40:00,662.25,662.74,661.99,662.43,8213.0,662.25,662.74,661.99,662.43,8213.0
2021-10-15 13:50:00,662.57,662.86,661.76,661.76,7981.0,662.57,662.86,661.76,661.76,7981.0
2021-10-15 14:00:00,661.89,662.71,661.71,662.71,4812.0,661.89,662.71,661.71,662.71,4812.0
2021-10-15 14:10:00,662.78,662.99,662.44,662.89,3999.0,662.78,662.99,662.44,662.89,3999.0
2021-10-15 14:20:00,662.97,663.35,662.58,663.31,3813.0,662.97,663.35,662.58,663.31,3813.0
2021-10-15 14:30:00,663.41,664.35,663.06,664.21,10648.0,663.41,664.35,663.06,664.21,10648.0
2021-10-15 14:40:00,664.08,664.58,663.86,664.0,4553.0,664.08,664.58,663.86,664.0,4553.0
2021-10-15 14:50:00,663.93,664.98,663.93,664.75,5268.0,663.93,664.98,663.93,664.75,5268.0
2021-10-15 15:00:00,664.94,664.99,663.63,663.71,6000.0,664.94,664.99,663.63,663.71,6000.0
2021-10-15 15:10:00,663.82,664.5,663.7,664.13,5604.0,663.82,664.5,663.7,664.13,5604.0
2021-10-15 15:20:00,664.14,664.55,663.75,664.26,6508.0,664.14,664.55,663.75,664.26,6508.0
2021-10-15 15:30:00,664.16,664.63,663.96,664.42,9119.0,664.16,664.63,663.96,664.42,9119.0
2021-10-15 15:40:00,664.42,664.64,663.09,663.09,15832.0,664.42,664.64,663.09,663.09,15832.0
2021-10-15 15:50:00,663.17,665.61,662.44,663.39,85068.0,663.17,665.61,662.44,663.39,85068.0
2021-10-18 09:30:00,663.5,664.8,662.0,664.21,17449.0,663.5,664.8,662.0,664.21,17449.0
2021-10-18 09:40:00,664.99,665.56,662.09,662.26,7629.0,664.99,665.56,662.09,662.26,7629.0
2021-10-18 09:50:00,662.43,662.48,659.01,660.73,10978.0,662.43,662.48,659.01,660.73,10978.0
2021-10-18 10:00:00,660.57,662.0,658.57,661.56,13350.0,660.57,662.0,658.57,661.56,13350.0
2021-10-18 10:10:00,661.42,661.87,659.53,661.02,18374.0,661.42,661.87,659.53,661.02,18374.0
2021-10-18 10:20:00,661.45,661.46,659.41,659.42,5295.0,661.45,661.46,659.41,659.42,5295.0
2021-10-18 10:30:00,659.67,659.9,657.33,657.69,12711.0,659.67,659.9,657.33,657.69,12711.0
2021-10-18 10:40:00,658.22,659.96,658.21,659.96,3519.0,658.22,659.96,658.21,659.96,3519.0
2021-10-18 10:50:00,659.44,661.0,659.44,660.42,7024.0,659.44,661.0,659.44,660.42,7024.0
2021-10-18 11:00:00,660.42,660.96,659.51,659.51,9016.0,660.42,660.96,659.51,659.51,9016.0
2021-10-18 11:10:00,660.0,660.2,658.48,659.84,6342.0,660.0,660.2,658.48,659.84,6342.0
2021-10-18 11:20:00,659.65,660.26,659.37,660.26,2482.0,659.65,660.26,659.37,660.26,2482.0
2021-10-18 11:30:00,659.94,660.26,659.85,660.22,900.0,659.94,660.26,659.85,660.22,900.0
2021-10-18 11:40:00,660.38,661.36,660.0,661.36,4939.0,660.38,661.36,660.0,661.36,4939.0
2021-10-18 11:50:00,661.2,662.12,660.94,660.94,4327.0,661.2,662.12,660.94,660.94,4327.0
2021-10-18 12:00:00,660.81,660.81,659.52,660.2,8572.0,660.81,660.81,659.52,660.2,8572.0
2021-10-18 12:10:00,660.41,660.6,659.34,659.5,9179.0,660.41,660.6,659.34,659.5,9179.0
2021-10-18 12:20:00,659.73,659.73,658.66,658.81,4247.0,659.73,659.73,658.66,658.81,4247.0
2021-10-18 12:30:00,658.62,659.61,658.26,659.49,5889.0,658.62,659.61,658.26,659.49,5889.0
2021-10-18 12:40:00,659.72,659.8,658.23,658.24,9323.0,659.72,659.8,658.23,658.24,9323.0
2021-10-18 12:50:00,658.37,659.1,658.01,659.03,5527.0,658.37,659.1,658.01,659.03,5527.0
2021-10-18 13:00:00,658.94,659.58,658.82,659.26,34101.0,658.94,659.58,658.82,659.26,34101.0
2021-10-18 13:10:00,659.47,661.06,659.47,660.99,6885.0,659.47,661.06,659.47,660.99,6885.0
2021-10-18 13:20:00,660.94,661.35,660.43,660.83,4786.0,660.94,661.35,660.43,660.83,4786.0
2021-10-18 13:30:00,660.97,661.5,660.97,661.01,3548.0,660.97,661.5,660.97,661.01,3548.0
2021-10-18 13:40:00,661.02,661.28,660.61,660.87,3727.0,661.02,661.28,660.61,660.87,3727.0
2021-10-18 13:50:00,661.24,661.71,661.05,661.34,5195.0,661.24,661.71,661.05,661.34,5195.0
2021-10-18 14:00:00,661.24,662.3,661.24,662.2,4271.0,661.24,662.3,661.24,662.2,4271.0
2021-10-18 14:10:00,662.04,662.29,661.29,662.07,5645.0,662.04,662.29,661.29,662.07,5645.0
2021-10-18 14:20:00,662.27,662.39,661.89,662.25,9801.0,662.27,662.39,661.89,662.25,9801.0
2021-10-18 14:30:00,662.36,663.49,662.36,663.49,3575.0,662.36,663.49,662.36,663.49,3575.0
2021-10-18 14:40:00,663.35,663.56,662.62,663.34,15712.0,663.35,663.56,662.62,663.34,15712.0
2021-10-18 14:50:00,663.49,664.42,663.45,663.45,6002.0,663.49,664.42,663.45,663.45,6002.0
2021-10-18 15:00:00,663.52,663.59,663.14,663.51,5456.0,663.52,663.59,663.14,663.51,5456.0
2021-10-18 15:10:00,663.42,664.22,663.31,664.12,5099.0,663.42,664.22,663.31,664.12,5099.0
2021-10-18 15:20:00,664.2,664.49,663.81,664.43,4506.0,664.2,664.49,663.81,664.43,4506.0
2021-10-18 15:30:00,664.32,664.84,664.15,664.52,9894.0,664.32,664.84,664.15,664.52,9894.0
2021-10-18 15:40:00,664.48,664.74,663.78,664.04,12009.0,664.48,664.74,663.78,664.04,12009.0
2021-10-18 15:50:00,664.22,666.3,663.88,666.22,54417.0,664.22,666.3,663.88,666.22,54417.0
2021-10-19 09:30:00,672.4,686.67,672.29,686.67,82701.0,672.4,686.67,672.29,686.67,82701.0
2021-10-19 09:40:00,686.68,687.69,680.26,681.37,42398.0,686.68,687.69,680.26,681.37,42398.0
2021-10-19 09:50:00,681.32,683.67,679.4,680.4,20203.0,681.32,683.67,679.4,680.4,20203.0
2021-10-19 10:00:00,679.97,683.95,678.4,683.16,38483.0,679.97,683.95,678.4,683.16,38483.0
2021-10-19 10:10:00,683.48,686.63,682.84,684.18,29536.0,683.48,686.63,682.84,684.18,29536.0
2021-10-19 10:20:00,684.79,685.8,683.75,684.96,26941.0,684.79,685.8,683.75,684.96,26941.0
2021-10-19 10:30:00,684.69,684.76,680.4,680.4,23151.0,684.69,684.76,680.4,680.4,23151.0
2021-10-19 10:40:00,680.48,682.74,680.47,681.43,12035.0,680.48,682.74,680.47,681.43,12035.0
2021-10-19 10:50:00,682.01,683.76,682.01,682.97,9285.0,682.01,683.76,682.01,682.97,9285.0
2021-10-19 11:00:00,682.97,684.43,682.97,684.04,8265.0,682.97,684.43,682.97,684.04,8265.0
2021-10-19 11:10:00,684.24,684.87,683.89,684.24,6656.0,684.24,684.87,683.89,684.24,6656.0
2021-10-19 11:20:00,684.78,685.51,684.41,685.47,7497.0,684.78,685.51,684.41,685.47,7497.0
2021-10-19 11:30:00,685.52,685.52,682.67,683.05,7043.0,685.52,685.52,682.67,683.05,7043.0
2021-10-19 11:40:00,682.65,684.19,682.5,683.6,8456.0,682.65,684.19,682.5,683.6,8456.0
2021-10-19 11:50:00,683.49,683.78,682.6,682.6,3012.0,683.49,683.78,682.6,682.6,3012.0
2021-10-19 12:00:00,682.72,682.72,681.13,681.29,10111.0,682.72,682.72,681.13,681.29,10111.0
2021-10-19 12:10:00,681.5,681.98,681.17,681.3,6620.0,681.5,681.98,681.17,681.3,6620.0
2021-10-19 12:20:00,681.15,681.52,680.84,681.51,11333.0,681.15,681.52,680.84,681.51,11333.0
2021-10-19 12:30:00,681.26,681.64,679.76,680.15,8362.0,681.26,681.64,679.76,680.15,8362.0
2021-10-19 12:40:00,680.45,681.38,680.37,681.38,10425.0,680.45,681.38,680.37,681.38,10425.0
2021-10-19 12:50:00,681.64,681.92,681.25,681.54,11555.0,681.64,681.92,681.25,681.54,11555.0
2021-10-19 13:00:00,681.61,681.77,680.85,681.43,5790.0,681.61,681.77,680.85,681.43,5790.0
2021-10-19 13:10:00,681.37,681.6,681.18,681.38,4262.0,681.37,681.6,681.18,681.38,4262.0
2021-10-19 13:20:00,681.35,681.71,680.68,680.68,8098.0,681.35,681.71,680.68,680.68,8098.0
2021-10-19 13:30:00,680.91,681.75,680.54,680.89,5583.0,680.91,681.75,680.54,680.89,5583.0
2021-10-19 13:40:00,680.89,680.89,679.74,680.13,9327.0,680.89,680.89,679.74,680.13,9327.0
2021-10-19 13:50:00,680.11,681.09,680.04,680.82,12070.0,680.11,681.09,680.04,680.82,12070.0
2021-10-19 14:00:00,680.88,681.23,680.46,681.23,16993.0,680.88,681.23,680.46,681.23,16993.0
2021-10-19 14:10:00,681.12,682.35,680.78,682.11,6520.0,681.12,682.35,680.78,682.11,6520.0
2021-10-19 14:20:00,682.11,682.38,680.08,680.21,5722.0,682.11,682.38,680.08,680.21,5722.0
2021-10-19 14:30:00,680.29,680.34,678.0,678.72,13456.0,680.29,680.34,678.0,678.72,13456.0
2021-10-19 14:40:00,678.88,679.03,677.51,677.93,13848.0,678.88,679.03,677.51,677.93,13848.0
2021-10-19 14:50:00,677.62,678.59,676.59,678.33,15911.0,677.62,678.59,676.59,678.33,15911.0
2021-10-19 15:00:00,678.27,680.27,678.25,679.83,10118.0,678.27,680.27,678.25,679.83,10118.0
2021-10-19 15:10:00,679.92,680.67,679.78,680.0,12553.0,679.92,680.67,679.78,680.0,12553.0
2021-10-19 15:20:00,680.0,680.55,679.87,680.38,7880.0,680.0,680.55,679.87,680.38,7880.0
2021-10-19 15:30:00,680.38,681.03,679.16,680.67,20107.0,680.38,681.03,679.16,680.67,20107.0
2021-10-19 15:40:00,680.52,682.7,680.52,680.92,35068.0,680.52,682.7,680.52,680.92,35068.0
2021-10-19 15:50:00,680.79,680.79,679.36,680.25,77442.0,680.79,680.79,679.36,680.25,77442.0
2021-10-20 09:30:00,684.23,686.73,681.5,682.62,52398.0,684.23,686.73,681.5,682.62,52398.0
2021-10-20 09:40:00,682.76,684.23,679.02,679.34,31342.0,682.76,684.23,679.02,679.34,31342.0
2021-10-20 09:50:00,679.92,680.06,675.49,676.68,14844.0,679.92,680.06,675.49,676.68,14844.0
2021-10-20 10:00:00,676.68,676.68,671.18,674.25,18670.0,676.68,676.68,671.18,674.25,18670.0
2021-10-20 10:10:00,674.05,675.47,673.44,675.47,7622.0,674.05,675.47,673.44,675.47,7622.0
2021-10-20 10:20:00,675.74,677.35,674.94,677.01,9475.0,675.74,677.35,674.94,677.01,9475.0
2021-10-20 10:30:00,677.65,677.65,675.93,675.93,6284.0,677.65,677.65,675.93,675.93,6284.0
2021-10-20 10:40:00,675.75,676.59,674.58,674.96,5065.0,675.75,676.59,674.58,674.96,5065.0
2021-10-20 10:50:00,675.19,676.31,674.78,674.78,4389.0,675.19,676.31,674.78,674.78,4389.0
2021-10-20 11:00:00,674.5,675.22,673.5,673.98,7530.0,674.5,675.22,673.5,673.98,7530.0
2021-10-20 11:10:00,674.51,675.35,673.05,675.25,5397.0,674.51,675.35,673.05,675.25,5397.0
2021-10-20 11:20:00,675.32,677.38,675.29,676.01,6362.0,675.32,677.38,675.29,676.01,6362.0
2021-10-20 11:30:00,676.45,676.5,674.84,675.97,3026.0,676.45,676.5,674.84,675.97,3026.0
2021-10-20 11:40:00,676.38,678.17,675.94,677.51,2750.0,676.38,678.17,675.94,677.51,2750.0
2021-10-20 11:50:00,677.93,679.09,677.82,678.92,3651.0,677.93,679.09,677.82,678.92,3651.0
2021-10-20 12:00:00,679.09,679.09,678.51,678.83,7211.0,679.09,679.09,678.51,678.83,7211.0
2021-10-20 12:10:00,679.0,679.34,678.47,678.71,1063.0,679.0,679.34,678.47,678.71,1063.0
2021-10-20 12:20:00,678.14,678.87,677.78,678.84,1634.0,678.14,678.87,677.78,678.84,1634.0
2021-10-20 12:30:00,678.58,678.6,677.15,678.13,7588.0,678.58,678.6,677.15,678.13,7588.0
2021-10-20 12:40:00,678.18,678.3,677.17,678.3,3851.0,678.18,678.3,677.17,678.3,3851.0
2021-10-20 12:50:00,678.15,678.6,677.49,678.57,3726.0,678.15,678.6,677.49,678.57,3726.0
2021-10-20 13:00:00,679.12,679.12,677.74,677.74,4237.0,679.12,679.12,677.74,677.74,4237.0
2021-10-20 13:10:00,677.91,678.53,677.41,677.56,9752.0,677.91,678.53,677.41,677.56,9752.0
2021-10-20 13:20:00,677.18,678.04,676.53,678.04,12686.0,677.18,678.04,676.53,678.04,12686.0
2021-10-20 13:30:00,678.03,679.01,677.8,678.78,12520.0,678.03,679.01,677.8,678.78,12520.0
2021-10-20 13:40:00,678.95,679.3,678.75,679.17,6536.0,678.95,679.3,678.75,679.17,6536.0
2021-10-20 13:50:00,679.04,681.04,678.75,680.91,9539.0,679.04,681.04,678.75,680.91,9539.0
2021-10-20 14:00:00,680.91,681.46,680.48,681.17,2324.0,680.91,681.46,680.48,681.17,2324.0
2021-10-20 14:10:00,681.25,681.58,681.04,681.43,2792.0,681.25,681.58,681.04,681.43,2792.0
2021-10-20 14:20:00,681.51,682.79,681.0,682.47,6692.0,681.51,682.79,681.0,682.47,6692.0
2021-10-20 14:30:00,682.22,682.3,681.08,681.08,5149.0,682.22,682.3,681.08,681.08,5149.0
2021-10-20 14:40:00,681.54,682.38,681.54,682.3,3458.0,681.54,682.38,681.54,682.3,3458.0
2021-10-20 14:50:00,681.97,682.0,680.38,681.31,5018.0,681.97,682.0,680.38,681.31,5018.0
2021-10-20 15:00:00,681.05,681.24,679.23,680.75,10511.0,681.05,681.24,679.23,680.75,10511.0
2021-10-20 15:10:00,680.52,681.19,680.28,681.19,6583.0,680.52,681.19,680.28,681.19,6583.0
2021-10-20 15:20:00,681.39,681.4,680.69,681.06,4474.0,681.39,681.4,680.69,681.06,4474.0
2021-10-20 15:30:00,681.06,681.17,680.37,680.37,11345.0,681.06,681.17,680.37,680.37,11345.0
2021-10-20 15:40:00,680.39,681.65,680.29,681.24,10162.0,680.39,681.65,680.29,681.24,10162.0
2021-10-20 15:50:00,680.83,681.49,680.15,681.49,47573.0,680.83,681.49,680.15,681.49,47573.0
2021-10-21 09:30:00,680.0,680.2,676.87,678.44,28018.0,680.0,680.2,676.87,678.44,28018.0
2021-10-21 09:40:00,677.67,680.8,677.67,679.53,6205.0,677.67,680.8,677.67,679.53,6205.0
2021-10-21 09:50:00,679.18,681.59,679.17,681.17,24648.0,679.18,681.59,679.17,681.17,24648.0
2021-10-21 10:00:00,681.29,683.7,681.28,681.66,15125.0,681.29,683.7,681.28,681.66,15125.0
2021-10-21 10:10:00,681.76,682.98,681.0,682.27,6323.0,681.76,682.98,681.0,682.27,6323.0
2021-10-21 10:20:00,681.81,682.19,681.04,681.73,4059.0,681.81,682.19,681.04,681.73,4059.0
2021-10-21 10:30:00,681.85,682.97,681.31,682.97,9367.0,681.85,682.97,681.31,682.97,9367.0
2021-10-21 10:40:00,683.16,685.2,683.16,684.02,5666.0,683.16,685.2,683.16,684.02,5666.0
2021-10-21 10:50:00,683.9,685.17,683.49,685.16,8724.0,683.9,685.17,683.49,685.16,8724.0
2021-10-21 11:00:00,684.6,685.76,684.6,684.89,6106.0,684.6,685.76,684.6,684.89,6106.0
2021-10-21 11:10:00,684.71,685.64,684.6,685.33,4905.0,684.71,685.64,684.6,685.33,4905.0
2021-10-21 11:20:00,685.24,685.81,684.86,684.88,7036.0,685.24,685.81,684.86,684.88,7036.0
2021-10-21 11:30:00,684.77,685.45,683.86,684.14,6935.0,684.77,685.45,683.86,684.14,6935.0
2021-10-21 11:40:00,684.28,685.13,684.0,684.55,5859.0,684.28,685.13,684.0,684.55,5859.0
2021-10-21 11:50:00,684.5,684.6,683.21,683.65,3580.0,684.5,684.6,683.21,683.65,3580.0
2021-10-21 12:00:00,683.9,685.61,683.88,685.32,4050.0,683.9,685.61,683.88,685.32,4050.0
2021-10-21 12:10:00,684.87,686.45,684.63,685.49,7932.0,684.87,686.45,684.63,685.49,7932.0
2021-10-21 12:20:00,685.48,685.69,684.79,685.01,4187.0,685.48,685.69,684.79,685.01,4187.0
2021-10-21 12:30:00,684.91,685.18,684.73,685.18,1805.0,684.91,685.18,684.73,685.18,1805.0
2021-10-21 12:40:00,685.17,686.15,685.16,686.15,1136.0,685.17,686.15,685.16,686.15,1136.0
2021-10-21 12:50:00,685.97,687.3,685.97,687.12,4948.0,685.97,687.3,685.97,687.12,4948.0
2021-10-21 13:00:00,686.72,686.89,686.19,686.51,1663.0,686.72,686.89,686.19,686.51,1663.0
2021-10-21 13:10:00,686.54,686.67,685.69,685.69,1782.0,686.54,686.67,685.69,685.69,1782.0
2021-10-21 13:20:00,685.41,685.52,684.68,684.71,6245.0,685.41,685.52,684.68,684.71,6245.0
2021-10-21 13:30:00,684.57,684.57,683.39,684.31,7090.0,684.57,684.57,683.39,684.31,7090.0
2021-10-21 13:40:00,684.51,685.11,684.32,684.51,3656.0,684.51,685.11,684.32,684.51,3656.0
2021-10-21 13:50:00,684.19,684.75,683.89,684.33,4685.0,684.19,684.75,683.89,684.33,4685.0
2021-10-21 14:00:00,683.87,684.75,683.87,684.49,1609.0,683.87,684.75,683.87,684.49,1609.0
2021-10-21 14:10:00,684.36,685.45,684.25,685.45,2932.0,684.36,685.45,684.25,685.45,2932.0
2021-10-21 14:20:00,684.91,685.21,684.52,684.96,3844.0,684.91,685.21,684.52,684.96,3844.0
2021-10-21 14:30:00,684.76,684.88,684.34,684.37,3105.0,684.76,684.88,684.34,684.37,3105.0
2021-10-21 14:40:00,684.19,684.34,683.76,684.11,4750.0,684.19,684.34,683.76,684.11,4750.0
2021-10-21 14:50:00,684.5,684.72,684.12,684.45,5287.0,684.5,684.72,684.12,684.45,5287.0
2021-10-21 15:00:00,684.62,685.5,684.57,685.15,4733.0,684.62,685.5,684.57,685.15,4733.0
2021-10-21 15:10:00,684.99,685.29,684.44,685.29,6596.0,684.99,685.29,684.44,685.29,6596.0
2021-10-21 15:20:00,685.28,685.77,685.0,685.29,7187.0,685.28,685.77,685.0,685.29,7187.0
2021-10-21 15:30:00,685.48,685.48,683.42,683.61,10230.0,685.48,685.48,683.42,683.61,10230.0
2021-10-21 15:40:00,683.62,684.66,683.61,684.57,9726.0,683.62,684.66,683.61,684.57,9726.0
2021-10-21 15:50:00,684.37,686.35,684.18,686.34,36879.0,684.37,686.35,684.18,686.34,36879.0
2021-10-22 09:30:00,686.0,691.89,684.28,690.21,26264.0,686.0,691.89,684.28,690.21,26264.0
2021-10-22 09:40:00,689.86,690.53,684.18,685.0,14188.0,689.86,690.53,684.18,685.0,14188.0
2021-10-22 09:50:00,685.12,691.48,683.42,691.48,35722.0,685.12,691.48,683.42,691.48,35722.0
2021-10-22 10:00:00,690.69,692.02,690.42,691.02,9863.0,690.69,692.02,690.42,691.02,9863.0
2021-10-22 10:10:00,690.98,691.15,689.26,690.54,10520.0,690.98,691.15,689.26,690.54,10520.0
2021-10-22 10:20:00,690.74,692.97,690.43,692.97,3293.0,690.74,692.97,690.43,692.97,3293.0
2021-10-22 10:30:00,692.53,692.54,690.32,690.35,11562.0,692.53,692.54,690.32,690.35,11562.0
2021-10-22 10:40:00,690.81,690.82,689.51,689.57,2178.0,690.81,690.82,689.51,689.57,2178.0
2021-10-22 10:50:00,688.97,689.81,688.7,689.81,6709.0,688.97,689.81,688.7,689.81,6709.0
2021-10-22 11:00:00,689.85,691.33,689.69,691.24,5813.0,689.85,691.33,689.69,691.24,5813.0
2021-10-22 11:10:00,690.37,690.55,687.9,688.0,30853.0,690.37,690.55,687.9,688.0,30853.0
2021-10-22 11:20:00,688.08,688.37,684.17,687.16,50569.0,688.08,688.37,684.17,687.16,50569.0
2021-10-22 11:30:00,687.57,688.33,684.45,685.98,45925.0,687.57,688.33,684.45,685.98,45925.0
2021-10-22 11:40:00,684.63,685.68,684.18,685.6,4751.0,684.63,685.68,684.18,685.6,4751.0
2021-10-22 11:50:00,685.02,687.83,684.76,687.7,6285.0,685.02,687.83,684.76,687.7,6285.0
2021-10-22 12:00:00,687.0,687.08,685.8,686.19,16479.0,687.0,687.08,685.8,686.19,16479.0
2021-10-22 12:10:00,686.08,687.14,684.96,686.96,12946.0,686.08,687.14,684.96,686.96,12946.0
2021-10-22 12:20:00,686.97,688.88,686.77,688.88,14967.0,686.97,688.88,686.77,688.88,14967.0
2021-10-22 12:30:00,688.87,690.5,688.03,688.06,24452.0,688.87,690.5,688.03,688.06,24452.0
2021-10-22 12:40:00,688.24,690.95,688.1,690.95,5065.0,688.24,690.95,688.1,690.95,5065.0
2021-10-22 12:50:00,690.64,691.01,689.29,689.29,3666.0,690.64,691.01,689.29,689.29,3666.0
2021-10-22 13:00:00,688.86,689.95,688.63,689.71,5828.0,688.86,689.95,688.63,689.71,5828.0
2021-10-22 13:10:00,690.05,690.05,689.0,689.33,4959.0,690.05,690.05,689.0,689.33,4959.0
2021-10-22 13:20:00,689.44,689.78,689.12,689.25,3311.0,689.44,689.78,689.12,689.25,3311.0
2021-10-22 13:30:00,689.09,689.78,688.8,689.42,2861.0,689.09,689.78,688.8,689.42,2861.0
2021-10-22 13:40:00,689.43,689.55,688.35,688.71,2978.0,689.43,689.55,688.35,688.71,2978.0
2021-10-22 13:50:00,688.93,689.52,687.76,688.09,4508.0,688.93,689.52,687.76,688.09,4508.0
2021-10-22 14:00:00,688.12,689.56,687.74,689.56,10100.0,688.12,689.56,687.74,689.56,10100.0
2021-10-22 14:10:00,689.7,690.31,689.3,690.09,11154.0,689.7,690.31,689.3,690.09,11154.0
2021-10-22 14:20:00,690.09,690.53,689.93,690.4,2646.0,690.09,690.53,689.93,690.4,2646.0
2021-10-22 14:30:00,690.4,691.13,689.59,689.7,6298.0,690.4,691.13,689.59,689.7,6298.0
2021-10-22 14:40:00,689.87,689.9,688.99,689.43,5910.0,689.87,689.9,688.99,689.43,5910.0
2021-10-22 14:50:00,689.1,689.13,688.46,689.01,6006.0,689.1,689.13,688.46,689.01,6006.0
2021-10-22 15:00:00,689.01,689.27,688.82,689.14,6190.0,689.01,689.27,688.82,689.14,6190.0
2021-10-22 15:10:00,688.93,689.02,688.2,688.33,5377.0,688.93,689.02,688.2,688.33,5377.0
2021-10-22 15:20:00,688.22,688.36,687.22,687.79,10162.0,688.22,688.36,687.22,687.79,10162.0
2021-10-22 15:30:00,687.94,688.88,687.03,687.03,11508.0,687.94,688.88,687.03,687.03,11508.0
2021-10-22 15:40:00,687.2,687.34,685.86,687.06,23819.0,687.2,687.34,685.86,687.06,23819.0
2021-10-22 15:50:00,687.1,687.16,685.85,686.51,58741.0,687.1,687.16,685.85,686.51,58741.0
2021-10-25 09:30:00,686.65,693.25,686.0,686.36,32813.0,686.65,693.25,686.0,686.36,32813.0
2021-10-25 09:40:00,686.5,687.89,684.5,686.63,9138.0,686.5,687.89,684.5,686.63,9138.0
2021-10-25 09:50:00,686.4,687.71,685.09,687.41,6590.0,686.4,687.71,685.09,687.41,6590.0
2021-10-25 10:00:00,688.04,688.17,686.08,688.06,7987.0,688.04,688.17,686.08,688.06,7987.0
2021-10-25 10:10:00,688.5,690.33,688.1,689.7,9842.0,688.5,690.33,688.1,689.7,9842.0
2021-10-25 10:20:00,689.7,691.05,688.52,689.37,12111.0,689.7,691.05,688.52,689.37,12111.0
2021-10-25 10:30:00,689.38,690.48,689.08,689.75,4898.0,689.38,690.48,689.08,689.75,4898.0
2021-10-25 10:40:00,690.08,691.47,689.92,690.6,5186.0,690.08,691.47,689.92,690.6,5186.0
2021-10-25 10:50:00,690.71,691.71,690.56,691.08,5696.0,690.71,691.71,690.56,691.08,5696.0
2021-10-25 11:00:00,691.19,692.3,690.53,692.3,6149.0,691.19,692.3,690.53,692.3,6149.0
2021-10-25 11:10:00,692.43,693.46,692.07,693.26,6766.0,692.43,693.46,692.07,693.26,6766.0
2021-10-25 11:20:00,693.14,693.44,691.67,692.5,3204.0,693.14,693.44,691.67,692.5,3204.0
2021-10-25 11:30:00,692.19,692.89,692.05,692.89,4353.0,692.19,692.89,692.05,692.89,4353.0
2021-10-25 11:40:00,692.72,693.13,691.88,692.07,3100.0,692.72,693.13,691.88,692.07,3100.0
2021-10-25 11:50:00,691.75,692.66,691.61,692.64,2512.0,691.75,692.66,691.61,692.64,2512.0
2021-10-25 12:00:00,692.37,693.47,692.37,693.16,4003.0,692.37,693.47,692.37,693.16,4003.0
2021-10-25 12:10:00,692.86,692.86,691.12,691.12,2613.0,692.86,692.86,691.12,691.12,2613.0
2021-10-25 12:20:00,691.42,692.48,691.2,691.68,3169.0,691.42,692.48,691.2,691.68,3169.0
2021-10-25 12:30:00,692.16,692.7,691.65,692.58,2013.0,692.16,692.7,691.65,692.58,2013.0
2021-10-25 12:40:00,692.26,693.08,692.26,692.9,3393.0,692.26,693.08,692.26,692.9,3393.0
2021-10-25 12:50:00,692.78,692.82,690.98,690.98,14433.0,692.78,692.82,690.98,690.98,14433.0
2021-10-25 13:00:00,691.29,691.52,689.9,689.9,7561.0,691.29,691.52,689.9,689.9,7561.0
2021-10-25 13:10:00,689.81,690.43,689.45,690.01,1756.0,689.81,690.43,689.45,690.01,1756.0
2021-10-25 13:20:00,689.89,690.23,689.52,689.74,2428.0,689.89,690.23,689.52,689.74,2428.0
2021-10-25 13:30:00,689.65,690.22,689.59,689.63,2009.0,689.65,690.22,689.59,689.63,2009.0
2021-10-25 13:40:00,689.63,690.24,689.62,689.81,6458.0,689.63,690.24,689.62,689.81,6458.0
2021-10-25 13:50:00,690.07,690.62,689.95,690.05,2235.0,690.07,690.62,689.95,690.05,2235.0
2021-10-25 14:00:00,690.08,690.24,689.91,690.2,1429.0,690.08,690.24,689.91,690.2,1429.0
2021-10-25 14:10:00,690.46,690.46,689.67,689.86,2876.0,690.46,690.46,689.67,689.86,2876.0
2021-10-25 14:20:00,689.96,691.28,689.66,691.28,4210.0,689.96,691.28,689.66,691.28,4210.0
2021-10-25 14:30:00,690.89,692.01,690.8,691.49,3649.0,690.89,692.01,690.8,691.49,3649.0
2021-10-25 14:40:00,691.46,691.62,690.68,691.04,4651.0,691.46,691.62,690.68,691.04,4651.0
2021-10-25 14:50:00,691.73,691.93,691.3,691.45,3586.0,691.73,691.93,691.3,691.45,3586.0
2021-10-25 15:00:00,691.63,692.15,691.35,692.15,4595.0,691.63,692.15,691.35,692.15,4595.0
2021-10-25 15:10:00,692.31,692.84,691.61,691.61,1801.0,692.31,692.84,691.61,691.61,1801.0
2021-10-25 15:20:00,691.54,691.7,690.77,690.77,4869.0,691.54,691.7,690.77,690.77,4869.0
2021-10-25 15:30:00,691.0,691.29,690.6,690.69,4571.0,691.0,691.29,690.6,690.69,4571.0
2021-10-25 15:40:00,690.58,690.75,689.79,690.09,6490.0,690.58,690.75,689.79,690.09,6490.0
2021-10-25 15:50:00,690.26,690.26,688.58,689.5,25713.0,690.26,690.26,688.58,689.5,25713.0
2021-10-26 09:30:00,692.69,693.0,690.67,691.05,23042.0,692.69,693.0,690.67,691.05,23042.0
2021-10-26 09:40:00,691.84,692.22,688.98,689.35,13952.0,691.84,692.22,688.98,689.35,13952.0
2021-10-26 09:50:00,689.64,690.32,687.96,689.42,8283.0,689.64,690.32,687.96,689.42,8283.0
2021-10-26 10:00:00,689.98,690.75,688.8,689.42,7360.0,689.98,690.75,688.8,689.42,7360.0
2021-10-26 10:10:00,689.44,691.15,688.72,689.81,5581.0,689.44,691.15,688.72,689.81,5581.0
2021-10-26 10:20:00,689.94,690.87,686.31,686.62,14617.0,689.94,690.87,686.31,686.62,14617.0
2021-10-26 10:30:00,686.48,687.5,684.0,687.45,31280.0,686.48,687.5,684.0,687.45,31280.0
2021-10-26 10:40:00,687.22,689.41,687.22,688.74,12494.0,687.22,689.41,687.22,688.74,12494.0
2021-10-26 10:50:00,688.5,690.13,688.05,688.05,10737.0,688.5,690.13,688.05,688.05,10737.0
2021-10-26 11:00:00,687.92,688.54,686.8,688.3,5826.0,687.92,688.54,686.8,688.3,5826.0
2021-10-26 11:10:00,688.15,689.81,688.15,689.46,2231.0,688.15,689.81,688.15,689.46,2231.0
2021-10-26 11:20:00,689.28,691.07,689.28,690.63,5359.0,689.28,691.07,689.28,690.63,5359.0
2021-10-26 11:30:00,690.63,690.81,688.75,690.12,9223.0,690.63,690.81,688.75,690.12,9223.0
2021-10-26 11:40:00,690.39,691.11,690.02,691.0,2425.0,690.39,691.11,690.02,691.0,2425.0
2021-10-26 11:50:00,691.09,691.09,688.48,689.0,2868.0,691.09,691.09,688.48,689.0,2868.0
2021-10-26 12:00:00,688.68,689.09,687.06,687.07,5614.0,688.68,689.09,687.06,687.07,5614.0
2021-10-26 12:10:00,687.53,688.78,687.4,687.79,9277.0,687.53,688.78,687.4,687.79,9277.0
2021-10-26 12:20:00,687.48,687.53,686.42,686.5,3636.0,687.48,687.53,686.42,686.5,3636.0
2021-10-26 12:30:00,686.11,686.83,685.0,685.94,9863.0,686.11,686.83,685.0,685.94,9863.0
2021-10-26 12:40:00,685.59,685.59,680.97,681.68,8557.0,685.59,685.59,680.97,681.68,8557.0
2021-10-26 12:50:00,681.47,682.69,681.0,682.35,3701.0,681.47,682.69,681.0,682.35,3701.0
2021-10-26 13:00:00,682.43,684.12,682.42,683.97,5879.0,682.43,684.12,682.42,683.97,5879.0
2021-10-26 13:10:00,683.73,684.24,683.05,683.05,6093.0,683.73,684.24,683.05,683.05,6093.0
2021-10-26 13:20:00,683.49,683.82,682.33,682.57,14461.0,683.49,683.82,682.33,682.57,14461.0
2021-10-26 13:30:00,682.4,684.07,682.4,682.92,14959.0,682.4,684.07,682.4,682.92,14959.0
2021-10-26 13:40:00,682.62,682.82,680.4,680.84,6930.0,682.62,682.82,680.4,680.84,6930.0
2021-10-26 13:50:00,680.8,681.39,680.01,680.63,10354.0,680.8,681.39,680.01,680.63,10354.0
2021-10-26 14:00:00,680.69,681.41,678.52,678.63,10419.0,680.69,681.41,678.52,678.63,10419.0
2021-10-26 14:10:00,678.39,679.74,677.58,679.72,17408.0,678.39,679.74,677.58,679.72,17408.0
2021-10-26 14:20:00,679.7,680.28,679.16,679.16,3973.0,679.7,680.28,679.16,679.16,3973.0
2021-10-26 14:30:00,679.87,681.17,679.61,680.46,8228.0,679.87,681.17,679.61,680.46,8228.0
2021-10-26 14:40:00,680.34,680.61,676.52,677.02,17846.0,680.34,680.61,676.52,677.02,17846.0
2021-10-26 14:50:00,677.16,678.27,676.25,678.19,9567.0,677.16,678.27,676.25,678.19,9567.0
2021-10-26 15:00:00,678.28,679.11,677.18,677.18,11784.0,678.28,679.11,677.18,677.18,11784.0
2021-10-26 15:10:00,677.58,677.77,675.78,675.78,9955.0,677.58,677.77,675.78,675.78,9955.0
2021-10-26 15:20:00,676.11,678.04,675.84,676.78,13705.0,676.11,678.04,675.84,676.78,13705.0
2021-10-26 15:30:00,676.83,678.31,676.45,677.99,14398.0,676.83,678.31,676.45,677.99,14398.0
2021-10-26 15:40:00,677.99,679.91,677.03,678.72,21632.0,677.99,679.91,677.03,678.72,21632.0
2021-10-26 15:50:00,678.61,678.61,675.55,676.62,94858.0,678.61,678.61,675.55,676.62,94858.0
2021-10-27 09:30:00,675.7,680.57,673.8,680.3,33762.0,675.7,680.57,673.8,680.3,33762.0
2021-10-27 09:40:00,679.96,684.83,678.58,681.49,23453.0,679.96,684.83,678.58,681.49,23453.0
2021-10-27 09:50:00,681.98,682.36,679.56,681.56,10307.0,681.98,682.36,679.56,681.56,10307.0
2021-10-27 10:00:00,682.23,682.95,676.12,676.38,23929.0,682.23,682.95,676.12,676.38,23929.0
2021-10-27 10:10:00,675.8,677.93,674.35,674.35,21035.0,675.8,677.93,674.35,674.35,21035.0
2021-10-27 10:20:00,675.08,675.56,673.01,673.39,9889.0,675.08,675.56,673.01,673.39,9889.0
2021-10-27 10:30:00,673.42,673.6,671.16,671.94,17835.0,673.42,673.6,671.16,671.94,17835.0
2021-10-27 10:40:00,671.91,672.07,669.63,670.95,26371.0,671.91,672.07,669.63,670.95,26371.0
2021-10-27 10:50:00,670.79,672.5,669.33,669.62,13528.0,670.79,672.5,669.33,669.62,13528.0
2021-10-27 11:00:00,669.35,671.51,668.34,670.57,12966.0,669.35,671.51,668.34,670.57,12966.0
2021-10-27 11:10:00,670.8,671.51,669.81,670.71,12183.0,670.8,671.51,669.81,670.71,12183.0
2021-10-27 11:20:00,671.06,672.74,669.38,670.78,14876.0,671.06,672.74,669.38,670.78,14876.0
2021-10-27 11:30:00,671.03,671.29,668.05,668.68,13663.0,671.03,671.29,668.05,668.68,13663.0
2021-10-27 11:40:00,668.91,670.4,668.52,669.92,10582.0,668.91,670.4,668.52,669.92,10582.0
2021-10-27 11:50:00,669.86,670.54,669.38,670.17,14158.0,669.86,670.54,669.38,670.17,14158.0
2021-10-27 12:00:00,670.05,670.15,667.33,668.02,9639.0,670.05,670.15,667.33,668.02,9639.0
2021-10-27 12:10:00,667.99,669.07,667.97,668.71,10066.0,667.99,669.07,667.97,668.71,10066.0
2021-10-27 12:20:00,668.35,668.89,667.53,668.86,5338.0,668.35,668.89,667.53,668.86,5338.0
2021-10-27 12:30:00,668.67,670.08,668.48,669.72,7334.0,668.67,670.08,668.48,669.72,7334.0
2021-10-27 12:40:00,669.39,671.21,669.2,671.21,13514.0,669.39,671.21,669.2,671.21,13514.0
2021-10-27 12:50:00,670.9,672.84,670.9,672.5,12352.0,670.9,672.84,670.9,672.5,12352.0
2021-10-27 13:00:00,672.25,673.32,672.0,672.05,10981.0,672.25,673.32,672.0,672.05,10981.0
2021-10-27 13:10:00,671.79,674.1,671.79,673.18,17140.0,671.79,674.1,671.79,673.18,17140.0
2021-10-27 13:20:00,673.13,674.62,673.01,674.6,6427.0,673.13,674.62,673.01,674.6,6427.0
2021-10-27 13:30:00,674.83,675.21,674.02,674.34,5247.0,674.83,675.21,674.02,674.34,5247.0
2021-10-27 13:40:00,674.53,674.53,673.37,673.4,8623.0,674.53,674.53,673.37,673.4,8623.0
2021-10-27 13:50:00,673.4,673.8,672.85,673.8,9477.0,673.4,673.8,672.85,673.8,9477.0
2021-10-27 14:00:00,673.98,673.98,672.74,673.43,15352.0,673.98,673.98,672.74,673.43,15352.0
2021-10-27 14:10:00,673.27,673.88,672.43,673.62,11449.0,673.27,673.88,672.43,673.62,11449.0
2021-10-27 14:20:00,673.64,673.85,672.76,672.76,7105.0,673.64,673.85,672.76,672.76,7105.0
2021-10-27 14:30:00,672.76,673.06,670.96,672.86,70036.0,672.76,673.06,670.96,672.86,70036.0
2021-10-27 14:40:00,673.26,674.36,673.21,674.27,5756.0,673.26,674.36,673.21,674.27,5756.0
2021-10-27 14:50:00,674.51,674.76,673.29,673.29,6681.0,674.51,674.76,673.29,673.29,6681.0
2021-10-27 15:00:00,673.14,673.86,672.95,673.27,12082.0,673.14,673.86,672.95,673.27,12082.0
2021-10-27 15:10:00,673.17,673.17,669.62,669.73,19391.0,673.17,673.17,669.62,669.73,19391.0
2021-10-27 15:20:00,669.58,669.7,668.59,669.19,32889.0,669.58,669.7,668.59,669.19,32889.0
2021-10-27 15:30:00,669.05,669.7,667.36,668.96,25522.0,669.05,669.7,667.36,668.96,25522.0
2021-10-27 15:40:00,669.05,670.15,667.33,667.37,37952.0,669.05,670.15,667.33,667.37,37952.0
2021-10-27 15:50:00,667.28,667.28,663.61,665.0,95423.0,667.28,667.28,663.61,665.0,95423.0
2021-10-28 09:30:00,671.51,694.0,671.3,682.52,185978.0,671.51,694.0,671.3,682.52,185978.0
2021-10-28 09:40:00,682.35,688.15,682.0,682.24,72096.0,682.35,688.15,682.0,682.24,72096.0
2021-10-28 09:50:00,682.0,682.24,675.59,677.75,57117.0,682.0,682.24,675.59,677.75,57117.0
2021-10-28 10:00:00,677.89,678.32,673.0,673.62,42059.0,677.89,678.32,673.0,673.62,42059.0
2021-10-28 10:10:00,674.59,683.3,672.81,682.58,57614.0,674.59,683.3,672.81,682.58,57614.0
2021-10-28 10:20:00,682.1,684.3,681.33,682.77,37407.0,682.1,684.3,681.33,682.77,37407.0
2021-10-28 10:30:00,683.51,688.8,682.56,686.36,48549.0,683.51,688.8,682.56,686.36,48549.0
2021-10-28 10:40:00,686.35,689.47,684.48,686.7,42355.0,686.35,689.47,684.48,686.7,42355.0
2021-10-28 10:50:00,686.5,689.54,681.39,681.56,45542.0,686.5,689.54,681.39,681.56,45542.0
2021-10-28 11:00:00,682.2,686.47,681.73,685.83,10112.0,682.2,686.47,681.73,685.83,10112.0
2021-10-28 11:10:00,686.06,687.15,684.22,686.47,12212.0,686.06,687.15,684.22,686.47,12212.0
2021-10-28 11:20:00,686.53,686.81,685.9,686.32,8949.0,686.53,686.81,685.9,686.32,8949.0
2021-10-28 11:30:00,687.39,687.39,684.65,685.61,12090.0,687.39,687.39,684.65,685.61,12090.0
2021-10-28 11:40:00,686.19,686.4,683.6,683.6,8543.0,686.19,686.4,683.6,683.6,8543.0
2021-10-28 11:50:00,683.2,686.3,683.04,686.04,14795.0,683.2,686.3,683.04,686.04,14795.0
2021-10-28 12:00:00,686.44,689.22,686.23,688.71,25556.0,686.44,689.22,686.23,688.71,25556.0
2021-10-28 12:10:00,688.7,690.74,688.69,689.49,26966.0,688.7,690.74,688.69,689.49,26966.0
2021-10-28 12:20:00,689.46,691.43,689.3,690.56,14350.0,689.46,691.43,689.3,690.56,14350.0
2021-10-28 12:30:00,690.33,691.12,689.04,691.12,15718.0,690.33,691.12,689.04,691.12,15718.0
2021-10-28 12:40:00,691.33,692.0,690.64,690.64,18316.0,691.33,692.0,690.64,690.64,18316.0
2021-10-28 12:50:00,690.63,690.63,688.21,688.58,13867.0,690.63,690.63,688.21,688.58,13867.0
2021-10-28 13:00:00,688.82,691.21,687.4,690.79,15407.0,688.82,691.21,687.4,690.79,15407.0
2021-10-28 13:10:00,690.63,692.11,689.84,691.32,18368.0,690.63,692.11,689.84,691.32,18368.0
2021-10-28 13:20:00,691.46,693.25,691.46,693.19,12082.0,691.46,693.25,691.46,693.19,12082.0
2021-10-28 13:30:00,692.93,693.32,690.18,690.4,14863.0,692.93,693.32,690.18,690.4,14863.0
2021-10-28 13:40:00,690.57,691.9,690.52,691.56,7279.0,690.57,691.9,690.52,691.56,7279.0
2021-10-28 13:50:00,691.43,691.79,690.68,690.8,8127.0,691.43,691.79,690.68,690.8,8127.0
2021-10-28 14:00:00,690.89,693.03,690.89,692.0,13194.0,690.89,693.03,690.89,692.0,13194.0
2021-10-28 14:10:00,692.18,692.63,689.75,690.1,17548.0,692.18,692.63,689.75,690.1,17548.0
2021-10-28 14:20:00,690.07,690.57,688.38,688.99,12510.0,690.07,690.57,688.38,688.99,12510.0
2021-10-28 14:30:00,689.07,689.09,687.19,687.22,8823.0,689.07,689.09,687.19,687.22,8823.0
2021-10-28 14:40:00,687.03,687.03,685.01,685.5,12440.0,687.03,687.03,685.01,685.5,12440.0
2021-10-28 14:50:00,685.15,686.46,684.88,686.03,9241.0,685.15,686.46,684.88,686.03,9241.0
2021-10-28 15:00:00,686.02,687.86,685.53,687.59,6776.0,686.02,687.86,685.53,687.59,6776.0
2021-10-28 15:10:00,687.93,689.1,687.01,688.95,11867.0,687.93,689.1,687.01,688.95,11867.0
2021-10-28 15:20:00,688.86,689.92,688.07,688.31,17317.0,688.86,689.92,688.07,688.31,17317.0
2021-10-28 15:30:00,688.89,691.93,688.86,691.47,26806.0,688.89,691.93,688.86,691.47,26806.0
2021-10-28 15:40:00,691.41,691.86,689.01,689.37,30393.0,691.41,691.86,689.01,689.37,30393.0
2021-10-28 15:50:00,689.32,689.7,687.12,687.71,82062.0,689.32,689.7,687.12,687.71,82062.0
2021-10-29 09:30:00,686.35,692.06,685.1,691.97,53758.0,686.35,692.06,685.1,691.97,53758.0
2021-10-29 09:40:00,691.63,692.54,685.97,687.7,15310.0,691.63,692.54,685.97,687.7,15310.0
2021-10-29 09:50:00,687.06,689.08,685.01,688.48,11934.0,687.06,689.08,685.01,688.48,11934.0
2021-10-29 10:00:00,687.68,690.07,687.09,689.52,20336.0,687.68,690.07,687.09,689.52,20336.0
2021-10-29 10:10:00,689.6,689.89,684.39,684.99,16429.0,689.6,689.89,684.39,684.99,16429.0
2021-10-29 10:20:00,685.32,685.97,684.66,685.27,12960.0,685.32,685.97,684.66,685.27,12960.0
2021-10-29 10:30:00,685.25,686.09,683.22,686.08,15993.0,685.25,686.09,683.22,686.08,15993.0
2021-10-29 10:40:00,686.13,686.54,684.87,684.88,7333.0,686.13,686.54,684.87,684.88,7333.0
2021-10-29 10:50:00,684.88,685.1,682.55,684.3,10136.0,684.88,685.1,682.55,684.3,10136.0
2021-10-29 11:00:00,683.5,684.75,683.13,684.16,8695.0,683.5,684.75,683.13,684.16,8695.0
2021-10-29 11:10:00,684.51,684.77,683.16,684.16,8606.0,684.51,684.77,683.16,684.16,8606.0
2021-10-29 11:20:00,684.28,685.48,682.27,682.27,9411.0,684.28,685.48,682.27,682.27,9411.0
2021-10-29 11:30:00,682.28,683.38,682.15,682.63,23215.0,682.28,683.38,682.15,682.63,23215.0
2021-10-29 11:40:00,683.0,686.72,683.0,686.59,9489.0,683.0,686.72,683.0,686.59,9489.0
2021-10-29 11:50:00,686.31,689.32,685.45,689.19,13124.0,686.31,689.32,685.45,689.19,13124.0
2021-10-29 12:00:00,689.09,689.56,688.23,689.41,6597.0,689.09,689.56,688.23,689.41,6597.0
2021-10-29 12:10:00,689.99,691.04,689.47,691.04,9064.0,689.99,691.04,689.47,691.04,9064.0
2021-10-29 12:20:00,690.86,691.39,690.73,691.36,9342.0,690.86,691.39,690.73,691.36,9342.0
2021-10-29 12:30:00,691.29,692.85,691.09,692.5,8784.0,691.29,692.85,691.09,692.5,8784.0
2021-10-29 12:40:00,692.5,693.93,692.36,692.74,10194.0,692.5,693.93,692.36,692.74,10194.0
2021-10-29 12:50:00,693.08,693.79,692.56,693.77,6971.0,693.08,693.79,692.56,693.77,6971.0
2021-10-29 13:00:00,693.58,694.58,692.63,692.85,18738.0,693.58,694.58,692.63,692.85,18738.0
2021-10-29 13:10:00,692.91,694.51,691.69,693.81,8097.0,692.91,694.51,691.69,693.81,8097.0
2021-10-29 13:20:00,694.25,695.73,693.79,695.73,9356.0,694.25,695.73,693.79,695.73,9356.0
2021-10-29 13:30:00,695.15,696.38,694.79,694.86,12919.0,695.15,696.38,694.79,694.86,12919.0
2021-10-29 13:40:00,694.84,695.42,693.95,693.96,6149.0,694.84,695.42,693.95,693.96,6149.0
2021-10-29 13:50:00,694.3,694.56,694.18,694.37,4911.0,694.3,694.56,694.18,694.37,4911.0
2021-10-29 14:00:00,694.24,695.46,694.12,695.19,4289.0,694.24,695.46,694.12,695.19,4289.0
2021-10-29 14:10:00,695.45,695.46,694.07,694.38,9953.0,695.45,695.46,694.07,694.38,9953.0
2021-10-29 14:20:00,694.59,694.84,693.13,693.13,6065.0,694.59,694.84,693.13,693.13,6065.0
2021-10-29 14:30:00,693.55,694.35,693.2,694.02,6408.0,693.55,694.35,693.2,694.02,6408.0
2021-10-29 14:40:00,694.1,694.61,693.86,694.34,4514.0,694.1,694.61,693.86,694.34,4514.0
2021-10-29 14:50:00,694.43,695.35,694.41,694.93,5130.0,694.43,695.35,694.41,694.93,5130.0
2021-10-29 15:00:00,695.45,696.0,694.85,695.93,5120.0,695.45,696.0,694.85,695.93,5120.0
2021-10-29 15:10:00,695.98,696.22,695.33,695.9,8142.0,695.98,696.22,695.33,695.9,8142.0
2021-10-29 15:20:00,696.03,696.03,694.9,695.69,12320.0,696.03,696.03,694.9,695.69,12320.0
2021-10-29 15:30:00,695.62,696.63,695.41,695.97,10547.0,695.62,696.63,695.41,695.97,10547.0
2021-10-29 15:40:00,695.97,696.25,695.41,695.92,16389.0,695.97,696.25,695.41,695.92,16389.0
2021-10-29 15:50:00,695.91,698.43,695.63,697.81,69224.0,695.91,698.43,695.63,697.81,69224.0
2021-11-01 09:30:00,700.0,704.82,697.49,699.12,64872.0,700.0,704.82,697.49,699.12,64872.0
2021-11-01 09:40:00,699.12,702.59,697.74,700.8,11679.0,699.12,702.59,697.74,700.8,11679.0
2021-11-01 09:50:00,701.17,701.53,697.7,698.08,18040.0,701.17,701.53,697.7,698.08,18040.0
2021-11-01 10:00:00,697.98,698.72,695.02,696.35,13267.0,697.98,698.72,695.02,696.35,13267.0
2021-11-01 10:10:00,697.39,697.59,695.83,697.57,6138.0,697.39,697.59,695.83,697.57,6138.0
2021-11-01 10:20:00,696.91,697.36,693.79,693.93,7890.0,696.91,697.36,693.79,693.93,7890.0
2021-11-01 10:30:00,693.91,693.91,689.2,689.36,10737.0,693.91,693.91,689.2,689.36,10737.0
2021-11-01 10:40:00,689.63,689.63,687.59,688.35,10545.0,689.63,689.63,687.59,688.35,10545.0
2021-11-01 10:50:00,689.31,689.31,686.11,686.72,9719.0,689.31,689.31,686.11,686.72,9719.0
2021-11-01 11:00:00,686.76,687.48,686.03,686.19,6963.0,686.76,687.48,686.03,686.19,6963.0
2021-11-01 11:10:00,686.51,687.49,684.44,685.05,11061.0,686.51,687.49,684.44,685.05,11061.0
2021-11-01 11:20:00,685.06,685.67,684.0,684.0,6902.0,685.06,685.67,684.0,684.0,6902.0
2021-11-01 11:30:00,683.57,683.92,680.74,681.36,12478.0,683.57,683.92,680.74,681.36,12478.0
2021-11-01 11:40:00,681.61,681.61,677.85,679.15,24069.0,681.61,681.61,677.85,679.15,24069.0
2021-11-01 11:50:00,679.23,681.55,678.91,681.19,11252.0,679.23,681.55,678.91,681.19,11252.0
2021-11-01 12:00:00,681.11,681.86,680.6,681.64,11721.0,681.11,681.86,680.6,681.64,11721.0
2021-11-01 12:10:00,680.79,681.84,680.79,681.49,10119.0,680.79,681.84,680.79,681.49,10119.0
2021-11-01 12:20:00,681.68,685.16,681.2,685.16,13040.0,681.68,685.16,681.2,685.16,13040.0
2021-11-01 12:30:00,684.9,684.9,682.77,683.52,8694.0,684.9,684.9,682.77,683.52,8694.0
2021-11-01 12:40:00,683.49,684.4,681.68,681.9,8382.0,683.49,684.4,681.68,681.9,8382.0
2021-11-01 12:50:00,681.7,682.07,680.32,681.68,9609.0,681.7,682.07,680.32,681.68,9609.0
2021-11-01 13:00:00,681.74,681.82,679.51,679.51,6189.0,681.74,681.82,679.51,679.51,6189.0
2021-11-01 13:10:00,679.54,680.26,678.42,678.85,8283.0,679.54,680.26,678.42,678.85,8283.0
2021-11-01 13:20:00,678.6,680.76,678.02,680.12,16528.0,678.6,680.76,678.02,680.12,16528.0
2021-11-01 13:30:00,679.38,679.7,678.83,678.96,7079.0,679.38,679.7,678.83,678.96,7079.0
2021-11-01 13:40:00,678.75,679.13,677.5,678.19,20536.0,678.75,679.13,677.5,678.19,20536.0
2021-11-01 13:50:00,677.97,679.32,676.66,679.32,18489.0,677.97,679.32,676.66,679.32,18489.0
2021-11-01 14:00:00,679.52,680.16,678.75,679.51,21944.0,679.52,680.16,678.75,679.51,21944.0
2021-11-01 14:10:00,679.42,680.11,679.28,680.09,12474.0,679.42,680.11,679.28,680.09,12474.0
2021-11-01 14:20:00,679.86,680.99,679.85,679.95,8455.0,679.86,680.99,679.85,679.95,8455.0
2021-11-01 14:30:00,679.87,680.01,679.35,679.35,8231.0,679.87,680.01,679.35,679.35,8231.0
2021-11-01 14:40:00,679.5,679.5,677.72,677.72,10065.0,679.5,679.5,677.72,677.72,10065.0
2021-11-01 14:50:00,677.37,677.91,677.06,677.68,7691.0,677.37,677.91,677.06,677.68,7691.0
2021-11-01 15:00:00,677.8,679.78,677.66,679.74,18349.0,677.8,679.78,677.66,679.74,18349.0
2021-11-01 15:10:00,679.81,680.97,679.8,680.37,7780.0,679.81,680.97,679.8,680.37,7780.0
2021-11-01 15:20:00,680.22,681.0,679.85,680.57,10985.0,680.22,681.0,679.85,680.57,10985.0
2021-11-01 15:30:00,680.66,681.0,679.6,679.6,17167.0,680.66,681.0,679.6,679.6,17167.0
2021-11-01 15:40:00,679.93,681.42,679.79,681.2,25263.0,679.93,681.42,679.79,681.2,25263.0
2021-11-01 15:50:00,681.49,682.35,681.02,682.22,64829.0,681.49,682.35,681.02,682.22,64829.0
2021-11-02 09:30:00,685.99,687.0,683.89,687.0,22266.0,685.99,687.0,683.89,687.0,22266.0
2021-11-02 09:40:00,687.06,687.29,684.27,686.13,8949.0,687.06,687.29,684.27,686.13,8949.0
2021-11-02 09:50:00,686.25,687.44,684.16,684.53,11282.0,686.25,687.44,684.16,684.53,11282.0
2021-11-02 10:00:00,685.57,686.74,683.33,683.33,7831.0,685.57,686.74,683.33,683.33,7831.0
2021-11-02 10:10:00,683.99,683.99,680.5,683.96,7557.0,683.99,683.99,680.5,683.96,7557.0
2021-11-02 10:20:00,684.1,685.81,683.96,685.39,8569.0,684.1,685.81,683.96,685.39,8569.0
2021-11-02 10:30:00,685.5,687.5,685.3,686.34,8001.0,685.5,687.5,685.3,686.34,8001.0
2021-11-02 10:40:00,685.94,686.88,684.96,686.49,7811.0,685.94,686.88,684.96,686.49,7811.0
2021-11-02 10:50:00,686.11,686.55,684.88,684.88,5347.0,686.11,686.55,684.88,684.88,5347.0
2021-11-02 11:00:00,684.88,685.44,682.27,682.27,7166.0,684.88,685.44,682.27,682.27,7166.0
2021-11-02 11:10:00,682.7,683.72,682.49,683.23,4029.0,682.7,683.72,682.49,683.23,4029.0
2021-11-02 11:20:00,683.49,683.96,682.23,682.44,9951.0,683.49,683.96,682.23,682.44,9951.0
2021-11-02 11:30:00,682.68,682.94,682.0,682.75,2410.0,682.68,682.94,682.0,682.75,2410.0
2021-11-02 11:40:00,682.97,683.78,682.3,683.48,6279.0,682.97,683.78,682.3,683.48,6279.0
2021-11-02 11:50:00,683.43,683.43,682.38,682.66,2809.0,683.43,683.43,682.38,682.66,2809.0
2021-11-02 12:00:00,682.67,683.19,682.15,682.56,5530.0,682.67,683.19,682.15,682.56,5530.0
2021-11-02 12:10:00,682.44,683.3,682.27,682.77,5728.0,682.44,683.3,682.27,682.77,5728.0
2021-11-02 12:20:00,682.89,684.11,682.85,683.91,2560.0,682.89,684.11,682.85,683.91,2560.0
2021-11-02 12:30:00,683.78,684.81,682.53,684.11,20611.0,683.78,684.81,682.53,684.11,20611.0
2021-11-02 12:40:00,684.14,684.44,683.49,684.07,4610.0,684.14,684.44,683.49,684.07,4610.0
2021-11-02 12:50:00,684.25,685.0,684.25,684.8,2427.0,684.25,685.0,684.25,684.8,2427.0
2021-11-02 13:00:00,684.81,684.81,684.0,684.6,5779.0,684.81,684.81,684.0,684.6,5779.0
2021-11-02 13:10:00,684.48,685.38,684.48,685.29,4314.0,684.48,685.38,684.48,685.29,4314.0
2021-11-02 13:20:00,685.13,685.71,684.87,684.93,15375.0,685.13,685.71,684.87,684.93,15375.0
2021-11-02 13:30:00,685.33,686.01,685.1,685.63,5549.0,685.33,686.01,685.1,685.63,5549.0
2021-11-02 13:40:00,685.32,686.61,685.32,686.41,2169.0,685.32,686.61,685.32,686.41,2169.0
2021-11-02 13:50:00,686.5,686.87,686.08,686.84,3313.0,686.5,686.87,686.08,686.84,3313.0
2021-11-02 14:00:00,686.58,686.8,685.36,685.36,5104.0,686.58,686.8,685.36,685.36,5104.0
2021-11-02 14:10:00,685.78,685.9,684.16,684.71,3434.0,685.78,685.9,684.16,684.71,3434.0
2021-11-02 14:20:00,684.73,684.73,683.68,683.69,2955.0,684.73,684.73,683.68,683.69,2955.0
2021-11-02 14:30:00,683.7,683.75,682.75,683.7,3323.0,683.7,683.75,682.75,683.7,3323.0
2021-11-02 14:40:00,683.84,684.37,683.69,684.22,3782.0,683.84,684.37,683.69,684.22,3782.0
2021-11-02 14:50:00,684.38,684.67,683.59,684.67,3803.0,684.38,684.67,683.59,684.67,3803.0
2021-11-02 15:00:00,684.51,685.34,684.29,685.3,4457.0,684.51,685.34,684.29,685.3,4457.0
2021-11-02 15:10:00,685.1,685.11,683.9,683.96,4188.0,685.1,685.11,683.9,683.96,4188.0
2021-11-02 15:20:00,684.0,684.34,683.48,684.34,5961.0,684.0,684.34,683.48,684.34,5961.0
2021-11-02 15:30:00,684.61,684.83,683.9,684.83,10195.0,684.61,684.83,683.9,684.83,10195.0
2021-11-02 15:40:00,684.69,685.83,684.69,685.65,11305.0,684.69,685.83,684.69,685.65,11305.0
2021-11-02 15:50:00,686.01,686.76,685.2,686.7,34887.0,686.01,686.76,685.2,686.7,34887.0
2021-11-03 09:30:00,689.1,689.1,678.34,679.8,22201.0,689.1,689.1,678.34,679.8,22201.0
2021-11-03 09:40:00,679.61,680.25,676.91,678.62,13347.0,679.61,680.25,676.91,678.62,13347.0
2021-11-03 09:50:00,678.93,678.93,675.56,675.56,5243.0,678.93,678.93,675.56,675.56,5243.0
2021-11-03 10:00:00,676.85,676.86,672.22,674.15,6853.0,676.85,676.86,672.22,674.15,6853.0
2021-11-03 10:10:00,674.04,676.15,672.85,672.93,7517.0,674.04,676.15,672.85,672.93,7517.0
2021-11-03 10:20:00,673.66,676.68,673.62,675.97,2225.0,673.66,676.68,673.62,675.97,2225.0
2021-11-03 10:30:00,675.81,677.28,675.13,675.83,4519.0,675.81,677.28,675.13,675.83,4519.0
2021-11-03 10:40:00,676.99,677.78,676.37,677.25,6082.0,676.99,677.78,676.37,677.25,6082.0
2021-11-03 10:50:00,676.44,677.12,676.0,677.12,3267.0,676.44,677.12,676.0,677.12,3267.0
2021-11-03 11:00:00,677.63,679.12,677.49,679.12,2785.0,677.63,679.12,677.49,679.12,2785.0
2021-11-03 11:10:00,679.32,679.32,678.32,679.29,3462.0,679.32,679.32,678.32,679.29,3462.0
2021-11-03 11:20:00,679.04,679.55,678.33,678.33,3607.0,679.04,679.55,678.33,678.33,3607.0
2021-11-03 11:30:00,678.33,678.36,676.73,677.58,3005.0,678.33,678.36,676.73,677.58,3005.0
2021-11-03 11:40:00,677.49,678.17,676.08,676.33,7594.0,677.49,678.17,676.08,676.33,7594.0
2021-11-03 11:50:00,676.1,678.58,675.57,678.26,6050.0,676.1,678.58,675.57,678.26,6050.0
2021-11-03 12:00:00,678.32,680.84,677.89,680.41,8280.0,678.32,680.84,677.89,680.41,8280.0
2021-11-03 12:10:00,680.28,682.29,680.07,682.17,6147.0,680.28,682.29,680.07,682.17,6147.0
2021-11-03 12:20:00,682.17,682.69,681.4,681.76,7659.0,682.17,682.69,681.4,681.76,7659.0
2021-11-03 12:30:00,681.76,682.27,681.45,682.16,5672.0,681.76,682.27,681.45,682.16,5672.0
2021-11-03 12:40:00,682.19,683.35,682.05,683.04,7919.0,682.19,683.35,682.05,683.04,7919.0
2021-11-03 12:50:00,683.44,683.87,683.27,683.81,7901.0,683.44,683.87,683.27,683.81,7901.0
2021-11-03 13:00:00,683.79,684.65,683.21,683.22,4265.0,683.79,684.65,683.21,683.22,4265.0
2021-11-03 13:10:00,683.3,684.59,683.03,683.5,5258.0,683.3,684.59,683.03,683.5,5258.0
2021-11-03 13:20:00,683.67,684.1,683.51,684.1,4868.0,683.67,684.1,683.51,684.1,4868.0
2021-11-03 13:30:00,684.14,684.14,682.71,682.82,5366.0,684.14,684.14,682.71,682.82,5366.0
2021-11-03 13:40:00,682.86,683.24,682.17,682.48,3880.0,682.86,683.24,682.17,682.48,3880.0
2021-11-03 13:50:00,682.26,682.63,681.94,681.94,5671.0,682.26,682.63,681.94,681.94,5671.0
2021-11-03 14:00:00,681.9,685.51,681.27,682.75,7743.0,681.9,685.51,681.27,682.75,7743.0
2021-11-03 14:10:00,681.95,682.37,680.44,681.86,4550.0,681.95,682.37,680.44,681.86,4550.0
2021-11-03 14:20:00,681.74,682.94,680.92,682.06,3940.0,681.74,682.94,680.92,682.06,3940.0
2021-11-03 14:30:00,682.37,683.33,681.98,682.94,4584.0,682.37,683.33,681.98,682.94,4584.0
2021-11-03 14:40:00,683.06,685.83,682.06,685.83,5208.0,683.06,685.83,682.06,685.83,5208.0
2021-11-03 14:50:00,685.91,686.64,685.47,685.85,4998.0,685.91,686.64,685.47,685.85,4998.0
2021-11-03 15:00:00,685.8,687.0,685.78,686.21,3607.0,685.8,687.0,685.78,686.21,3607.0
2021-11-03 15:10:00,686.21,686.57,684.94,684.94,11272.0,686.21,686.57,684.94,684.94,11272.0
2021-11-03 15:20:00,684.85,685.95,684.85,685.57,4820.0,684.85,685.95,684.85,685.57,4820.0
2021-11-03 15:30:00,685.61,686.17,685.25,685.99,5354.0,685.61,686.17,685.25,685.99,5354.0
2021-11-03 15:40:00,686.17,688.16,685.94,688.01,10549.0,686.17,688.16,685.94,688.01,10549.0
2021-11-03 15:50:00,688.14,688.19,687.19,687.19,28930.0,688.14,688.19,687.19,687.19,28930.0
2021-11-04 09:30:00,690.0,695.0,689.14,694.6,24673.0,690.0,695.0,689.14,694.6,24673.0
2021-11-04 09:40:00,694.96,699.0,694.14,698.85,18575.0,694.96,699.0,694.14,698.85,18575.0
2021-11-04 09:50:00,698.88,699.47,697.81,697.96,8740.0,698.88,699.47,697.81,697.96,8740.0
2021-11-04 10:00:00,698.47,701.91,698.26,699.54,12751.0,698.47,701.91,698.26,699.54,12751.0
2021-11-04 10:10:00,699.84,703.38,699.11,703.38,12473.0,699.84,703.38,699.11,703.38,12473.0
2021-11-04 10:20:00,703.48,704.0,701.42,703.96,8259.0,703.48,704.0,701.42,703.96,8259.0
2021-11-04 10:30:00,704.0,704.71,702.93,703.43,17401.0,704.0,704.71,702.93,703.43,17401.0
2021-11-04 10:40:00,703.16,707.35,703.16,707.27,80374.0,703.16,707.35,703.16,707.27,80374.0
2021-11-04 10:50:00,707.6,707.6,703.9,704.67,26882.0,707.6,707.6,703.9,704.67,26882.0
2021-11-04 11:00:00,704.45,704.68,701.89,702.59,12261.0,704.45,704.68,701.89,702.59,12261.0
2021-11-04 11:10:00,702.77,705.58,702.77,705.2,12600.0,702.77,705.58,702.77,705.2,12600.0
2021-11-04 11:20:00,705.0,705.23,700.43,700.43,15170.0,705.0,705.23,700.43,700.43,15170.0
2021-11-04 11:30:00,700.62,702.54,700.61,701.91,6330.0,700.62,702.54,700.61,701.91,6330.0
2021-11-04 11:40:00,701.99,702.7,700.62,702.07,7000.0,701.99,702.7,700.62,702.07,7000.0
2021-11-04 11:50:00,702.08,703.72,702.07,703.24,6317.0,702.08,703.72,702.07,703.24,6317.0
2021-11-04 12:00:00,703.67,704.15,703.17,703.44,5170.0,703.67,704.15,703.17,703.44,5170.0
2021-11-04 12:10:00,703.37,704.15,703.19,703.33,3529.0,703.37,704.15,703.19,703.33,3529.0
2021-11-04 12:20:00,703.38,703.62,701.3,701.71,5052.0,703.38,703.62,701.3,701.71,5052.0
2021-11-04 12:30:00,701.75,702.48,700.95,702.38,4258.0,701.75,702.48,700.95,702.38,4258.0
2021-11-04 12:40:00,702.05,702.33,701.18,701.95,4548.0,702.05,702.33,701.18,701.95,4548.0
2021-11-04 12:50:00,702.0,702.14,700.07,700.42,4219.0,702.0,702.14,700.07,700.42,4219.0
2021-11-04 13:00:00,700.01,700.16,698.37,698.86,5866.0,700.01,700.16,698.37,698.86,5866.0
2021-11-04 13:10:00,698.9,699.62,698.32,698.63,6577.0,698.9,699.62,698.32,698.63,6577.0
2021-11-04 13:20:00,698.79,698.97,697.23,698.24,5352.0,698.79,698.97,697.23,698.24,5352.0
2021-11-04 13:30:00,698.46,698.82,697.62,698.39,3185.0,698.46,698.82,697.62,698.39,3185.0
2021-11-04 13:40:00,698.57,699.83,698.5,698.92,4828.0,698.57,699.83,698.5,698.92,4828.0
2021-11-04 13:50:00,698.65,699.57,698.11,699.4,3678.0,698.65,699.57,698.11,699.4,3678.0
2021-11-04 14:00:00,699.48,699.48,697.49,698.0,2728.0,699.48,699.48,697.49,698.0,2728.0
2021-11-04 14:10:00,698.6,699.49,698.23,699.49,1625.0,698.6,699.49,698.23,699.49,1625.0
2021-11-04 14:20:00,699.25,699.96,699.0,699.0,2226.0,699.25,699.96,699.0,699.0,2226.0
2021-11-04 14:30:00,699.39,699.71,698.95,699.43,3025.0,699.39,699.71,698.95,699.43,3025.0
2021-11-04 14:40:00,699.43,699.43,698.85,699.18,2726.0,699.43,699.43,698.85,699.18,2726.0
2021-11-04 14:50:00,699.15,699.55,698.84,699.28,2763.0,699.15,699.55,698.84,699.28,2763.0
2021-11-04 15:00:00,698.97,699.68,698.04,699.32,4060.0,698.97,699.68,698.04,699.32,4060.0
2021-11-04 15:10:00,699.73,699.89,699.5,699.58,2978.0,699.73,699.89,699.5,699.58,2978.0
2021-11-04 15:20:00,700.0,700.52,699.6,699.73,3330.0,700.0,700.52,699.6,699.73,3330.0
2021-11-04 15:30:00,700.02,700.35,699.3,699.32,6359.0,700.02,700.35,699.3,699.32,6359.0
2021-11-04 15:40:00,699.02,699.97,698.66,699.69,6504.0,699.02,699.97,698.66,699.69,6504.0
2021-11-04 15:50:00,699.99,701.79,699.21,701.74,48179.0,699.99,701.79,699.21,701.74,48179.0
2021-11-05 09:30:00,702.0,702.73,700.03,702.55,25920.0,702.0,702.73,700.03,702.55,25920.0
2021-11-05 09:40:00,702.57,702.74,697.45,700.53,17123.0,702.57,702.74,697.45,700.53,17123.0
2021-11-05 09:50:00,700.05,701.44,698.08,700.4,9283.0,700.05,701.44,698.08,700.4,9283.0
2021-11-05 10:00:00,701.05,702.29,699.95,701.65,7715.0,701.05,702.29,699.95,701.65,7715.0
2021-11-05 10:10:00,700.39,702.54,700.39,701.05,4837.0,700.39,702.54,700.39,701.05,4837.0
2021-11-05 10:20:00,700.43,701.77,698.43,698.43,6679.0,700.43,701.77,698.43,698.43,6679.0
2021-11-05 10:30:00,698.19,699.17,696.0,697.09,7520.0,698.19,699.17,696.0,697.09,7520.0
2021-11-05 10:40:00,696.17,696.17,694.59,694.67,6025.0,696.17,696.17,694.59,694.67,6025.0
2021-11-05 10:50:00,694.72,695.21,692.4,692.93,8252.0,694.72,695.21,692.4,692.93,8252.0
2021-11-05 11:00:00,693.38,694.04,692.2,692.86,7067.0,693.38,694.04,692.2,692.86,7067.0
2021-11-05 11:10:00,692.84,692.84,691.52,691.52,6989.0,692.84,692.84,691.52,691.52,6989.0
2021-11-05 11:20:00,691.52,691.84,689.57,689.57,13340.0,691.52,691.84,689.57,689.57,13340.0
2021-11-05 11:30:00,690.28,692.44,690.28,692.36,4639.0,690.28,692.44,690.28,692.36,4639.0
2021-11-05 11:40:00,692.86,694.25,692.33,694.25,2905.0,692.86,694.25,692.33,694.25,2905.0
2021-11-05 11:50:00,694.11,694.11,692.44,693.76,3278.0,694.11,694.11,692.44,693.76,3278.0
2021-11-05 12:00:00,694.13,694.29,692.61,692.68,2692.0,694.13,694.29,692.61,692.68,2692.0
2021-11-05 12:10:00,692.91,694.14,692.74,693.32,2508.0,692.91,694.14,692.74,693.32,2508.0
2021-11-05 12:20:00,693.16,694.11,693.15,693.99,1546.0,693.16,694.11,693.15,693.99,1546.0
2021-11-05 12:30:00,694.03,694.78,691.98,692.32,3618.0,694.03,694.78,691.98,692.32,3618.0
2021-11-05 12:40:00,692.89,693.13,690.45,690.51,4902.0,692.89,693.13,690.45,690.51,4902.0
2021-11-05 12:50:00,690.53,691.13,689.81,690.46,3627.0,690.53,691.13,689.81,690.46,3627.0
2021-11-05 13:00:00,690.24,691.11,689.83,690.46,2617.0,690.24,691.11,689.83,690.46,2617.0
2021-11-05 13:10:00,690.0,690.0,688.64,688.75,5681.0,690.0,690.0,688.64,688.75,5681.0
2021-11-05 13:20:00,688.94,689.07,686.92,687.08,6364.0,688.94,689.07,686.92,687.08,6364.0
2021-11-05 13:30:00,686.89,690.05,686.89,689.8,4414.0,686.89,690.05,686.89,689.8,4414.0
2021-11-05 13:40:00,689.96,690.18,688.54,689.65,5997.0,689.96,690.18,688.54,689.65,5997.0
2021-11-05 13:50:00,689.84,690.57,689.84,690.18,2597.0,689.84,690.57,689.84,690.18,2597.0
2021-11-05 14:00:00,690.51,692.18,690.46,691.49,3498.0,690.51,692.18,690.46,691.49,3498.0
2021-11-05 14:10:00,691.48,691.84,691.48,691.54,1843.0,691.48,691.84,691.48,691.54,1843.0
2021-11-05 14:20:00,691.47,691.73,690.85,691.11,3171.0,691.47,691.73,690.85,691.11,3171.0
2021-11-05 14:30:00,690.99,691.33,690.67,691.26,2024.0,690.99,691.33,690.67,691.26,2024.0
2021-11-05 14:40:00,691.36,692.22,690.76,691.61,4971.0,691.36,692.22,690.76,691.61,4971.0
2021-11-05 14:50:00,691.5,692.2,691.47,691.98,1747.0,691.5,692.2,691.47,691.98,1747.0
2021-11-05 15:00:00,691.43,691.43,690.28,691.39,604.0,691.43,691.43,690.28,691.39,604.0
2021-11-05 15:10:00,691.41,692.15,691.15,691.99,4400.0,691.41,692.15,691.15,691.99,4400.0
2021-11-05 15:20:00,692.11,692.2,690.82,690.85,2386.0,692.11,692.2,690.82,690.85,2386.0
2021-11-05 15:30:00,691.19,693.42,691.09,693.31,5972.0,691.19,693.42,691.09,693.31,5972.0
2021-11-05 15:40:00,692.16,693.09,691.65,692.55,5750.0,692.16,693.09,691.65,692.55,5750.0
2021-11-05 15:50:00,693.25,693.25,691.55,691.76,20727.0,693.25,693.25,691.55,691.76,20727.0
2021-11-08 09:30:00,693.72,696.59,691.74,692.14,27707.0,693.72,696.59,691.74,692.14,27707.0
2021-11-08 09:40:00,691.01,694.19,689.15,692.43,8861.0,691.01,694.19,689.15,692.43,8861.0
2021-11-08 09:50:00,692.29,694.16,691.23,692.36,4341.0,692.29,694.16,691.23,692.36,4341.0
2021-11-08 10:00:00,691.52,693.06,690.45,691.45,9020.0,691.52,693.06,690.45,691.45,9020.0
2021-11-08 10:10:00,692.04,693.95,692.04,692.74,5820.0,692.04,693.95,692.04,692.74,5820.0
2021-11-08 10:20:00,693.34,693.47,691.15,692.67,3437.0,693.34,693.47,691.15,692.67,3437.0
2021-11-08 10:30:00,692.86,694.35,692.86,693.3,5644.0,692.86,694.35,692.86,693.3,5644.0
2021-11-08 10:40:00,693.01,694.26,692.01,693.42,4789.0,693.01,694.26,692.01,693.42,4789.0
2021-11-08 10:50:00,693.74,694.13,692.87,693.61,4227.0,693.74,694.13,692.87,693.61,4227.0
2021-11-08 11:00:00,694.1,694.22,692.48,693.42,7908.0,694.1,694.22,692.48,693.42,7908.0
2021-11-08 11:10:00,693.01,694.32,692.72,693.77,5732.0,693.01,694.32,692.72,693.77,5732.0
2021-11-08 11:20:00,693.77,693.94,692.95,693.64,5631.0,693.77,693.94,692.95,693.64,5631.0
2021-11-08 11:30:00,693.69,693.69,691.49,691.65,3476.0,693.69,693.69,691.49,691.65,3476.0
2021-11-08 11:40:00,691.67,691.73,690.73,690.9,2399.0,691.67,691.73,690.73,690.9,2399.0
2021-11-08 11:50:00,690.9,691.81,690.2,691.81,2835.0,690.9,691.81,690.2,691.81,2835.0
2021-11-08 12:00:00,691.7,692.09,691.51,691.74,2139.0,691.7,692.09,691.51,691.74,2139.0
2021-11-08 12:10:00,691.86,691.87,689.46,690.44,4174.0,691.86,691.87,689.46,690.44,4174.0
2021-11-08 12:20:00,690.47,690.99,690.13,690.81,2935.0,690.47,690.99,690.13,690.81,2935.0
2021-11-08 12:30:00,690.67,691.03,690.08,690.56,3945.0,690.67,691.03,690.08,690.56,3945.0
2021-11-08 12:40:00,690.25,691.48,690.25,691.31,2789.0,690.25,691.48,690.25,691.31,2789.0
2021-11-08 12:50:00,691.13,691.49,689.79,690.42,7149.0,691.13,691.49,689.79,690.42,7149.0
2021-11-08 13:00:00,690.67,691.29,690.51,690.93,3791.0,690.67,691.29,690.51,690.93,3791.0
2021-11-08 13:10:00,690.59,692.0,690.59,691.83,3448.0,690.59,692.0,690.59,691.83,3448.0
2021-11-08 13:20:00,692.55,692.56,691.23,691.69,2445.0,692.55,692.56,691.23,691.69,2445.0
2021-11-08 13:30:00,691.9,692.45,691.75,692.45,4281.0,691.9,692.45,691.75,692.45,4281.0
2021-11-08 13:40:00,692.15,692.55,692.08,692.4,1341.0,692.15,692.55,692.08,692.4,1341.0
2021-11-08 13:50:00,692.32,692.92,692.32,692.56,2979.0,692.32,692.92,692.32,692.56,2979.0
2021-11-08 14:00:00,693.08,693.43,692.65,693.12,3315.0,693.08,693.43,692.65,693.12,3315.0
2021-11-08 14:10:00,692.81,694.43,692.78,694.43,1543.0,692.81,694.43,692.78,694.43,1543.0
2021-11-08 14:20:00,693.57,693.57,692.02,692.28,1742.0,693.57,693.57,692.02,692.28,1742.0
2021-11-08 14:30:00,692.4,693.7,692.36,693.7,1900.0,692.4,693.7,692.36,693.7,1900.0
2021-11-08 14:40:00,693.66,694.73,693.61,694.61,3192.0,693.66,694.73,693.61,694.61,3192.0
2021-11-08 14:50:00,694.61,694.62,694.38,694.51,3071.0,694.61,694.62,694.38,694.51,3071.0
2021-11-08 15:00:00,694.3,694.33,693.84,693.93,2630.0,694.3,694.33,693.84,693.93,2630.0
2021-11-08 15:10:00,693.66,694.33,693.66,694.29,1630.0,693.66,694.33,693.66,694.29,1630.0
2021-11-08 15:20:00,694.2,694.2,692.69,692.69,5296.0,694.2,694.2,692.69,692.69,5296.0
2021-11-08 15:30:00,692.75,692.85,691.94,692.56,6481.0,692.75,692.85,691.94,692.56,6481.0
2021-11-08 15:40:00,692.33,692.33,690.59,690.59,5321.0,692.33,692.33,690.59,690.59,5321.0
2021-11-08 15:50:00,690.98,692.61,690.98,692.53,14418.0,690.98,692.61,690.98,692.53,14418.0
2021-11-09 09:30:00,695.31,697.04,692.01,694.0,24651.0,695.31,697.04,692.01,694.0,24651.0
2021-11-09 09:40:00,695.26,697.28,692.75,693.25,9421.0,695.26,697.28,692.75,693.25,9421.0
2021-11-09 09:50:00,693.33,693.64,685.6,685.86,8638.0,693.33,693.64,685.6,685.86,8638.0
2021-11-09 10:00:00,686.88,689.24,686.41,688.84,8872.0,686.88,689.24,686.41,688.84,8872.0
2021-11-09 10:10:00,687.41,691.43,687.09,689.92,5350.0,687.41,691.43,687.09,689.92,5350.0
2021-11-09 10:20:00,690.42,691.88,688.74,690.86,4978.0,690.42,691.88,688.74,690.86,4978.0
2021-11-09 10:30:00,690.86,692.86,690.46,691.85,2975.0,690.86,692.86,690.46,691.85,2975.0
2021-11-09 10:40:00,691.88,693.27,691.88,692.99,2871.0,691.88,693.27,691.88,692.99,2871.0
2021-11-09 10:50:00,692.9,693.22,691.75,691.75,2170.0,692.9,693.22,691.75,691.75,2170.0
2021-11-09 11:00:00,692.22,693.18,691.92,692.71,4662.0,692.22,693.18,691.92,692.71,4662.0
2021-11-09 11:10:00,692.01,692.77,690.86,692.49,3983.0,692.01,692.77,690.86,692.49,3983.0
2021-11-09 11:20:00,692.93,693.24,692.13,692.46,3775.0,692.93,693.24,692.13,692.46,3775.0
2021-11-09 11:30:00,692.27,692.95,691.07,691.08,5200.0,692.27,692.95,691.07,691.08,5200.0
2021-11-09 11:40:00,690.4,692.66,690.4,691.34,4563.0,690.4,692.66,690.4,691.34,4563.0
2021-11-09 11:50:00,691.62,691.65,690.15,690.35,3727.0,691.62,691.65,690.15,690.35,3727.0
2021-11-09 12:00:00,690.51,690.96,690.0,690.64,3384.0,690.51,690.96,690.0,690.64,3384.0
2021-11-09 12:10:00,691.03,692.0,691.03,691.83,2658.0,691.03,692.0,691.03,691.83,2658.0
2021-11-09 12:20:00,691.69,692.4,691.02,692.12,1114.0,691.69,692.4,691.02,692.12,1114.0
2021-11-09 12:30:00,691.26,692.04,691.08,691.33,1259.0,691.26,692.04,691.08,691.33,1259.0
2021-11-09 12:40:00,691.04,692.42,690.65,692.26,1064.0,691.04,692.42,690.65,692.26,1064.0
2021-11-09 12:50:00,692.49,692.99,691.35,691.36,1905.0,692.49,692.99,691.35,691.36,1905.0
2021-11-09 13:00:00,691.53,692.31,691.53,691.75,1743.0,691.53,692.31,691.53,691.75,1743.0
2021-11-09 13:10:00,691.85,692.42,691.27,692.42,1498.0,691.85,692.42,691.27,692.42,1498.0
2021-11-09 13:20:00,691.9,691.9,690.38,690.62,2303.0,691.9,691.9,690.38,690.62,2303.0
2021-11-09 13:30:00,690.85,690.87,690.0,690.0,1973.0,690.85,690.87,690.0,690.0,1973.0
2021-11-09 13:40:00,690.14,690.23,689.0,689.26,1881.0,690.14,690.23,689.0,689.26,1881.0
2021-11-09 13:50:00,689.06,689.41,688.89,689.08,1205.0,689.06,689.41,688.89,689.08,1205.0
2021-11-09 14:00:00,689.13,690.43,689.13,690.43,1202.0,689.13,690.43,689.13,690.43,1202.0
2021-11-09 14:10:00,689.88,691.4,689.88,691.39,800.0,689.88,691.4,689.88,691.39,800.0
2021-11-09 14:20:00,691.39,692.62,691.39,692.62,2846.0,691.39,692.62,691.39,692.62,2846.0
2021-11-09 14:30:00,692.58,692.61,691.6,692.15,4904.0,692.58,692.61,691.6,692.15,4904.0
2021-11-09 14:40:00,691.79,691.79,691.33,691.34,657.0,691.79,691.79,691.33,691.34,657.0
2021-11-09 14:50:00,691.7,692.32,691.0,692.15,2826.0,691.7,692.32,691.0,692.15,2826.0
2021-11-09 15:00:00,692.11,692.11,691.21,691.67,3361.0,692.11,692.11,691.21,691.67,3361.0
2021-11-09 15:10:00,692.1,692.24,691.65,692.07,2863.0,692.1,692.24,691.65,692.07,2863.0
2021-11-09 15:20:00,692.03,692.47,691.93,692.35,3089.0,692.03,692.47,691.93,692.35,3089.0
2021-11-09 15:30:00,692.4,693.2,692.4,692.54,5846.0,692.4,693.2,692.4,692.54,5846.0
2021-11-09 15:40:00,692.42,692.82,690.88,690.95,14711.0,692.42,692.82,690.88,690.95,14711.0
2021-11-09 15:50:00,691.17,691.52,690.41,691.26,30188.0,691.17,691.52,690.41,691.26,30188.0
2021-11-10 09:30:00,686.79,687.67,680.67,685.0,27614.0,686.79,687.67,680.67,685.0,27614.0
2021-11-10 09:40:00,684.22,686.98,680.96,686.98,9774.0,684.22,686.98,680.96,686.98,9774.0
2021-11-10 09:50:00,685.84,686.04,682.48,684.14,8294.0,685.84,686.04,682.48,684.14,8294.0
2021-11-10 10:00:00,683.66,687.2,683.27,686.13,10333.0,683.66,687.2,683.27,686.13,10333.0
2021-11-10 10:10:00,686.09,687.93,685.68,686.3,6889.0,686.09,687.93,685.68,686.3,6889.0
2021-11-10 10:20:00,686.37,686.37,681.33,682.36,11011.0,686.37,686.37,681.33,682.36,11011.0
2021-11-10 10:30:00,682.26,683.53,681.28,682.0,8485.0,682.26,683.53,681.28,682.0,8485.0
2021-11-10 10:40:00,682.51,684.01,681.43,682.91,7265.0,682.51,684.01,681.43,682.91,7265.0
2021-11-10 10:50:00,683.13,685.5,683.13,684.28,5455.0,683.13,685.5,683.13,684.28,5455.0
2021-11-10 11:00:00,684.47,685.9,684.47,684.89,4482.0,684.47,685.9,684.47,684.89,4482.0
2021-11-10 11:10:00,684.61,684.67,683.67,684.45,3304.0,684.61,684.67,683.67,684.45,3304.0
2021-11-10 11:20:00,684.1,684.36,681.4,681.4,7458.0,684.1,684.36,681.4,681.4,7458.0
2021-11-10 11:30:00,681.55,681.85,679.1,679.8,8482.0,681.55,681.85,679.1,679.8,8482.0
2021-11-10 11:40:00,679.62,680.65,678.32,678.66,6949.0,679.62,680.65,678.32,678.66,6949.0
2021-11-10 11:50:00,678.28,678.64,675.4,675.85,9735.0,678.28,678.64,675.4,675.85,9735.0
2021-11-10 12:00:00,675.95,676.77,675.57,675.92,10254.0,675.95,676.77,675.57,675.92,10254.0
2021-11-10 12:10:00,675.99,676.93,675.73,676.14,5844.0,675.99,676.93,675.73,676.14,5844.0
2021-11-10 12:20:00,676.13,676.74,675.65,676.13,4858.0,676.13,676.74,675.65,676.13,4858.0
2021-11-10 12:30:00,676.26,677.04,676.01,676.1,3760.0,676.26,677.04,676.01,676.1,3760.0
2021-11-10 12:40:00,676.3,676.31,675.14,676.09,4867.0,676.3,676.31,675.14,676.09,4867.0
2021-11-10 12:50:00,676.08,677.09,676.08,677.08,4944.0,676.08,677.09,676.08,677.08,4944.0
2021-11-10 13:00:00,676.97,677.64,673.8,675.08,14214.0,676.97,677.64,673.8,675.08,14214.0
2021-11-10 13:10:00,674.58,674.58,671.01,671.65,5876.0,674.58,674.58,671.01,671.65,5876.0
2021-11-10 13:20:00,671.06,671.17,669.62,670.34,22859.0,671.06,671.17,669.62,670.34,22859.0
2021-11-10 13:30:00,670.11,671.1,668.51,668.51,13632.0,670.11,671.1,668.51,668.51,13632.0
2021-11-10 13:40:00,668.82,669.41,668.06,668.18,9369.0,668.82,669.41,668.06,668.18,9369.0
2021-11-10 13:50:00,668.06,668.93,666.69,668.24,84443.0,668.06,668.93,666.69,668.24,84443.0
2021-11-10 14:00:00,668.4,671.65,667.11,671.42,107146.0,668.4,671.65,667.11,671.42,107146.0
2021-11-10 14:10:00,671.46,671.71,669.79,670.05,13267.0,671.46,671.71,669.79,670.05,13267.0
2021-11-10 14:20:00,669.19,670.18,666.09,666.09,9255.0,669.19,670.18,666.09,666.09,9255.0
2021-11-10 14:30:00,666.39,666.84,665.35,665.43,12722.0,666.39,666.84,665.35,665.43,12722.0
2021-11-10 14:40:00,665.76,667.97,663.82,667.09,12764.0,665.76,667.97,663.82,667.09,12764.0
2021-11-10 14:50:00,666.44,668.61,666.44,667.82,16644.0,666.44,668.61,666.44,667.82,16644.0
2021-11-10 15:00:00,667.93,670.91,667.92,670.34,17127.0,667.93,670.91,667.92,670.34,17127.0
2021-11-10 15:10:00,670.61,672.54,670.6,672.54,13860.0,670.61,672.54,670.6,672.54,13860.0
2021-11-10 15:20:00,672.55,672.7,670.91,671.57,10254.0,672.55,672.7,670.91,671.57,10254.0
2021-11-10 15:30:00,671.63,672.04,670.27,670.75,11785.0,671.63,672.04,670.27,670.75,11785.0
2021-11-10 15:40:00,670.77,671.53,669.77,670.08,19673.0,670.77,671.53,669.77,670.08,19673.0
2021-11-10 15:50:00,670.5,671.81,670.13,670.91,58990.0,670.5,671.81,670.13,670.91,58990.0
2021-11-11 09:30:00,679.69,680.0,676.01,679.23,31940.0,679.69,680.0,676.01,679.23,31940.0
2021-11-11 09:40:00,679.57,681.34,676.08,679.23,12851.0,679.57,681.34,676.08,679.23,12851.0
2021-11-11 09:50:00,677.65,678.51,676.01,678.06,3495.0,677.65,678.51,676.01,678.06,3495.0
2021-11-11 10:00:00,679.02,679.02,676.39,676.98,10119.0,679.02,679.02,676.39,676.98,10119.0
2021-11-11 10:10:00,677.37,678.12,676.58,678.02,5215.0,677.37,678.12,676.58,678.02,5215.0
2021-11-11 10:20:00,677.87,677.87,674.72,674.72,6643.0,677.87,677.87,674.72,674.72,6643.0
2021-11-11 10:30:00,675.16,676.01,674.02,676.01,8218.0,675.16,676.01,674.02,676.01,8218.0
2021-11-11 10:40:00,675.7,677.14,675.37,677.06,4857.0,675.7,677.14,675.37,677.06,4857.0
2021-11-11 10:50:00,677.0,677.36,676.57,677.06,4485.0,677.0,677.36,676.57,677.06,4485.0
2021-11-11 11:00:00,676.35,677.52,674.74,675.11,5980.0,676.35,677.52,674.74,675.11,5980.0
2021-11-11 11:10:00,674.97,675.01,673.89,674.97,3827.0,674.97,675.01,673.89,674.97,3827.0
2021-11-11 11:20:00,674.47,675.0,674.03,674.37,5631.0,674.47,675.0,674.03,674.37,5631.0
2021-11-11 11:30:00,674.36,676.22,674.35,676.22,4176.0,674.36,676.22,674.35,676.22,4176.0
2021-11-11 11:40:00,675.93,676.34,675.74,676.18,17527.0,675.93,676.34,675.74,676.18,17527.0
2021-11-11 11:50:00,675.93,676.12,675.33,675.38,5746.0,675.93,676.12,675.33,675.38,5746.0
2021-11-11 12:00:00,675.34,675.77,675.18,675.51,8539.0,675.34,675.77,675.18,675.51,8539.0
2021-11-11 12:10:00,675.5,676.68,675.5,676.05,5569.0,675.5,676.68,675.5,676.05,5569.0
2021-11-11 12:20:00,676.05,677.08,676.04,676.75,6173.0,676.05,677.08,676.04,676.75,6173.0
2021-11-11 12:30:00,676.85,677.6,676.69,677.52,2441.0,676.85,677.6,676.69,677.52,2441.0
2021-11-11 12:40:00,677.2,677.74,677.19,677.74,3155.0,677.2,677.74,677.19,677.74,3155.0
2021-11-11 12:50:00,677.62,678.45,677.29,678.44,3164.0,677.62,678.45,677.29,678.44,3164.0
2021-11-11 13:00:00,677.96,679.05,677.78,678.3,5055.0,677.96,679.05,677.78,678.3,5055.0
2021-11-11 13:10:00,678.32,678.69,677.62,678.34,5649.0,678.32,678.69,677.62,678.34,5649.0
2021-11-11 13:20:00,678.31,678.41,677.51,678.01,3916.0,678.31,678.41,677.51,678.01,3916.0
2021-11-11 13:30:00,678.07,678.51,677.88,678.3,5626.0,678.07,678.51,677.88,678.3,5626.0
2021-11-11 13:40:00,678.31,678.91,678.19,678.66,4605.0,678.31,678.91,678.19,678.66,4605.0
2021-11-11 13:50:00,678.55,678.77,678.52,678.52,4279.0,678.55,678.77,678.52,678.52,4279.0
2021-11-11 14:00:00,678.63,679.91,678.52,679.69,7466.0,678.63,679.91,678.52,679.69,7466.0
2021-11-11 14:10:00,679.68,679.84,679.3,679.37,6334.0,679.68,679.84,679.3,679.37,6334.0
2021-11-11 14:20:00,679.41,679.92,679.36,679.69,9407.0,679.41,679.92,679.36,679.69,9407.0
2021-11-11 14:30:00,679.69,680.13,679.28,679.88,9144.0,679.69,680.13,679.28,679.88,9144.0
2021-11-11 14:40:00,680.03,680.74,679.92,679.98,6402.0,680.03,680.74,679.92,679.98,6402.0
2021-11-11 14:50:00,679.98,680.26,679.24,679.37,6746.0,679.98,680.26,679.24,679.37,6746.0
2021-11-11 15:00:00,679.33,680.5,679.2,680.23,11911.0,679.33,680.5,679.2,680.23,11911.0
2021-11-11 15:10:00,680.09,680.4,678.94,679.12,16362.0,680.09,680.4,678.94,679.12,16362.0
2021-11-11 15:20:00,679.08,680.42,678.86,680.27,10362.0,679.08,680.42,678.86,680.27,10362.0
2021-11-11 15:30:00,680.31,680.5,679.18,680.13,14481.0,680.31,680.5,679.18,680.13,14481.0
2021-11-11 15:40:00,679.89,680.48,679.56,679.91,13634.0,679.89,680.48,679.56,679.91,13634.0
2021-11-11 15:50:00,680.09,680.18,678.6,679.35,47707.0,680.09,680.18,678.6,679.35,47707.0
2021-11-12 09:30:00,685.0,688.76,683.44,683.82,14152.0,685.0,688.76,683.44,683.82,14152.0
2021-11-12 09:40:00,683.27,685.2,681.43,681.44,79327.0,683.27,685.2,681.43,681.44,79327.0
2021-11-12 09:50:00,683.83,685.89,681.9,684.02,4844.0,683.83,685.89,681.9,684.02,4844.0
2021-11-12 10:00:00,683.75,686.65,683.75,686.08,1801.0,683.75,686.65,683.75,686.08,1801.0
2021-11-12 10:10:00,685.8,686.49,685.41,686.3,4871.0,685.8,686.49,685.41,686.3,4871.0
2021-11-12 10:20:00,686.29,686.29,683.34,683.34,3755.0,686.29,686.29,683.34,683.34,3755.0
2021-11-12 10:30:00,683.89,683.89,682.26,683.86,3342.0,683.89,683.89,682.26,683.86,3342.0
2021-11-12 10:40:00,683.86,684.64,683.35,684.08,9219.0,683.86,684.64,683.35,684.08,9219.0
2021-11-12 10:50:00,684.08,686.1,683.9,685.97,3731.0,684.08,686.1,683.9,685.97,3731.0
2021-11-12 11:00:00,686.14,686.93,685.52,686.83,16960.0,686.14,686.93,685.52,686.83,16960.0
2021-11-12 11:10:00,686.77,687.61,685.67,687.61,11642.0,686.77,687.61,685.67,687.61,11642.0
2021-11-12 11:20:00,687.63,687.79,686.32,686.72,11681.0,687.63,687.79,686.32,686.72,11681.0
2021-11-12 11:30:00,686.67,687.0,686.11,686.37,4098.0,686.67,687.0,686.11,686.37,4098.0
2021-11-12 11:40:00,686.72,686.73,685.05,685.06,3480.0,686.72,686.73,685.05,685.06,3480.0
2021-11-12 11:50:00,685.29,686.43,685.28,685.37,2502.0,685.29,686.43,685.28,685.37,2502.0
2021-11-12 12:00:00,685.73,686.57,685.73,686.47,2525.0,685.73,686.57,685.73,686.47,2525.0
2021-11-12 12:10:00,686.17,686.86,686.02,686.71,5706.0,686.17,686.86,686.02,686.71,5706.0
2021-11-12 12:20:00,686.65,686.81,686.23,686.42,3081.0,686.65,686.81,686.23,686.42,3081.0
2021-11-12 12:30:00,686.47,686.88,686.37,686.88,3357.0,686.47,686.88,686.37,686.88,3357.0
2021-11-12 12:40:00,686.99,687.22,686.03,686.03,9639.0,686.99,687.22,686.03,686.03,9639.0
2021-11-12 12:50:00,686.02,686.69,685.93,686.06,5535.0,686.02,686.69,685.93,686.06,5535.0
2021-11-12 13:00:00,685.76,686.38,685.76,686.17,4328.0,685.76,686.38,685.76,686.17,4328.0
2021-11-12 13:10:00,685.96,686.88,685.95,686.33,7751.0,685.96,686.88,685.95,686.33,7751.0
2021-11-12 13:20:00,686.58,687.33,686.58,687.14,3381.0,686.58,687.33,686.58,687.14,3381.0
2021-11-12 13:30:00,687.34,688.29,687.34,688.18,6142.0,687.34,688.29,687.34,688.18,6142.0
2021-11-12 13:40:00,687.93,688.17,687.52,687.86,5393.0,687.93,688.17,687.52,687.86,5393.0
2021-11-12 13:50:00,687.84,688.86,687.68,688.86,6552.0,687.84,688.86,687.68,688.86,6552.0
2021-11-12 14:00:00,688.69,688.69,687.98,687.99,4784.0,688.69,688.69,687.98,687.99,4784.0
2021-11-12 14:10:00,687.99,688.25,687.43,687.78,18051.0,687.99,688.25,687.43,687.78,18051.0
2021-11-12 14:20:00,687.75,688.42,687.45,688.26,2454.0,687.75,688.42,687.45,688.26,2454.0
2021-11-12 14:30:00,688.39,688.79,687.66,688.56,2500.0,688.39,688.79,687.66,688.56,2500.0
2021-11-12 14:40:00,688.76,688.8,688.18,688.5,10885.0,688.76,688.8,688.18,688.5,10885.0
2021-11-12 14:50:00,688.32,688.44,687.94,688.1,2468.0,688.32,688.44,687.94,688.1,2468.0
2021-11-12 15:00:00,688.1,688.41,687.95,688.36,3441.0,688.1,688.41,687.95,688.36,3441.0
2021-11-12 15:10:00,688.35,688.64,688.0,688.27,44073.0,688.35,688.64,688.0,688.27,44073.0
2021-11-12 15:20:00,688.25,688.36,687.89,688.07,45625.0,688.25,688.36,687.89,688.07,45625.0
2021-11-12 15:30:00,688.0,688.41,687.79,688.1,55897.0,688.0,688.41,687.79,688.1,55897.0
2021-11-12 15:40:00,688.11,688.2,687.75,687.99,44033.0,688.11,688.2,687.75,687.99,44033.0
2021-11-12 15:50:00,688.08,691.74,688.08,691.34,54207.0,688.08,691.74,688.08,691.34,54207.0
2021-11-15 09:30:00,689.46,689.9,685.66,686.74,28463.0,689.46,689.9,685.66,686.74,28463.0
2021-11-15 09:40:00,685.78,685.95,681.45,681.61,4468.0,685.78,685.95,681.45,681.61,4468.0
2021-11-15 09:50:00,681.92,684.54,680.05,683.56,11589.0,681.92,684.54,680.05,683.56,11589.0
2021-11-15 10:00:00,683.47,684.49,681.92,682.63,7104.0,683.47,684.49,681.92,682.63,7104.0
2021-11-15 10:10:00,681.66,682.74,679.16,680.19,18516.0,681.66,682.74,679.16,680.19,18516.0
2021-11-15 10:20:00,680.0,681.79,679.93,681.04,6111.0,680.0,681.79,679.93,681.04,6111.0
2021-11-15 10:30:00,681.13,684.4,680.54,682.27,15222.0,681.13,684.4,680.54,682.27,15222.0
2021-11-15 10:40:00,682.97,683.51,681.88,683.05,5791.0,682.97,683.51,681.88,683.05,5791.0
2021-11-15 10:50:00,683.2,683.49,682.04,682.93,11521.0,683.2,683.49,682.04,682.93,11521.0
2021-11-15 11:00:00,683.35,684.55,683.09,683.41,5363.0,683.35,684.55,683.09,683.41,5363.0
2021-11-15 11:10:00,683.61,685.93,683.27,685.4,7999.0,683.61,685.93,683.27,685.4,7999.0
2021-11-15 11:20:00,684.93,685.81,684.18,685.17,4135.0,684.93,685.81,684.18,685.17,4135.0
2021-11-15 11:30:00,685.23,686.61,684.92,686.37,8063.0,685.23,686.61,684.92,686.37,8063.0
2021-11-15 11:40:00,686.02,686.02,681.25,681.75,11261.0,686.02,686.02,681.25,681.75,11261.0
2021-11-15 11:50:00,681.76,683.28,681.72,683.27,21608.0,681.76,683.28,681.72,683.27,21608.0
2021-11-15 12:00:00,683.31,684.64,683.3,683.63,6550.0,683.31,684.64,683.3,683.63,6550.0
2021-11-15 12:10:00,683.86,684.48,681.98,681.99,7699.0,683.86,684.48,681.98,681.99,7699.0
2021-11-15 12:20:00,682.22,682.22,680.14,680.21,5648.0,682.22,682.22,680.14,680.21,5648.0
2021-11-15 12:30:00,680.45,680.77,679.76,680.59,8843.0,680.45,680.77,679.76,680.59,8843.0
2021-11-15 12:40:00,680.68,681.26,679.87,680.43,5164.0,680.68,681.26,679.87,680.43,5164.0
2021-11-15 12:50:00,680.37,680.46,679.88,680.43,6328.0,680.37,680.46,679.88,680.43,6328.0
2021-11-15 13:00:00,680.5,681.06,679.92,680.93,5521.0,680.5,681.06,679.92,680.93,5521.0
2021-11-15 13:10:00,681.14,682.74,680.8,682.66,4926.0,681.14,682.74,680.8,682.66,4926.0
2021-11-15 13:20:00,682.57,682.61,680.95,681.47,6687.0,682.57,682.61,680.95,681.47,6687.0
2021-11-15 13:30:00,681.28,681.8,680.3,680.56,5494.0,681.28,681.8,680.3,680.56,5494.0
2021-11-15 13:40:00,680.07,680.81,679.85,680.44,3962.0,680.07,680.81,679.85,680.44,3962.0
2021-11-15 13:50:00,680.47,680.66,679.85,680.47,5773.0,680.47,680.66,679.85,680.47,5773.0
2021-11-15 14:00:00,680.34,680.82,679.29,679.64,5760.0,680.34,680.82,679.29,679.64,5760.0
2021-11-15 14:10:00,679.6,680.0,678.93,678.93,3943.0,679.6,680.0,678.93,678.93,3943.0
2021-11-15 14:20:00,678.97,679.8,678.71,679.57,3922.0,678.97,679.8,678.71,679.57,3922.0
2021-11-15 14:30:00,679.43,679.71,679.02,679.71,7637.0,679.43,679.71,679.02,679.71,7637.0
2021-11-15 14:40:00,679.92,681.97,679.92,681.97,6938.0,679.92,681.97,679.92,681.97,6938.0
2021-11-15 14:50:00,682.08,682.79,681.48,682.13,7811.0,682.08,682.79,681.48,682.13,7811.0
2021-11-15 15:00:00,682.32,682.48,681.96,682.36,5661.0,682.32,682.48,681.96,682.36,5661.0
2021-11-15 15:10:00,682.55,683.88,682.5,683.41,5630.0,682.55,683.88,682.5,683.41,5630.0
2021-11-15 15:20:00,683.43,683.88,682.69,683.84,7451.0,683.43,683.88,682.69,683.84,7451.0
2021-11-15 15:30:00,683.85,684.3,683.56,684.04,13534.0,683.85,684.3,683.56,684.04,13534.0
2021-11-15 15:40:00,684.04,684.19,683.27,683.67,22465.0,684.04,684.19,683.27,683.67,22465.0
2021-11-15 15:50:00,683.49,683.98,681.78,682.14,52692.0,683.49,683.98,681.78,682.14,52692.0
2021-11-16 09:30:00,684.99,686.67,682.1,685.25,13172.0,684.99,686.67,682.1,685.25,13172.0
2021-11-16 09:40:00,686.78,687.93,685.2,686.05,4359.0,686.78,687.93,685.2,686.05,4359.0
2021-11-16 09:50:00,686.32,687.05,684.46,686.86,4901.0,686.32,687.05,684.46,686.86,4901.0
2021-11-16 10:00:00,686.69,688.2,686.33,687.96,10705.0,686.69,688.2,686.33,687.96,10705.0
2021-11-16 10:10:00,687.46,688.42,686.22,687.56,6367.0,687.46,688.42,686.22,687.56,6367.0
2021-11-16 10:20:00,687.59,688.1,684.59,684.59,9933.0,687.59,688.1,684.59,684.59,9933.0
2021-11-16 10:30:00,684.02,686.41,683.65,685.97,17103.0,684.02,686.41,683.65,685.97,17103.0
2021-11-16 10:40:00,685.91,686.64,685.74,685.99,2321.0,685.91,686.64,685.74,685.99,2321.0
2021-11-16 10:50:00,686.54,686.91,685.89,686.0,4382.0,686.54,686.91,685.89,686.0,4382.0
2021-11-16 11:00:00,686.0,686.88,685.74,686.26,12693.0,686.0,686.88,685.74,686.26,12693.0
2021-11-16 11:10:00,686.57,688.99,686.54,688.64,11433.0,686.57,688.99,686.54,688.64,11433.0
2021-11-16 11:20:00,688.98,689.43,687.73,688.85,5659.0,688.98,689.43,687.73,688.85,5659.0
2021-11-16 11:30:00,689.43,689.43,688.54,688.86,6651.0,689.43,689.43,688.54,688.86,6651.0
2021-11-16 11:40:00,688.71,688.85,687.69,687.69,2569.0,688.71,688.85,687.69,687.69,2569.0
2021-11-16 11:50:00,687.84,687.84,686.26,686.53,4111.0,687.84,687.84,686.26,686.53,4111.0
2021-11-16 12:00:00,686.15,686.42,684.97,685.02,3844.0,686.15,686.42,684.97,685.02,3844.0
2021-11-16 12:10:00,684.71,685.52,684.7,685.05,3051.0,684.71,685.52,684.7,685.05,3051.0
2021-11-16 12:20:00,685.11,686.1,685.11,685.86,3274.0,685.11,686.1,685.11,685.86,3274.0
2021-11-16 12:30:00,685.38,685.91,685.25,685.27,3392.0,685.38,685.91,685.25,685.27,3392.0
2021-11-16 12:40:00,685.27,686.01,685.27,685.5,4356.0,685.27,686.01,685.27,685.5,4356.0
2021-11-16 12:50:00,685.5,685.91,685.0,685.91,4096.0,685.5,685.91,685.0,685.91,4096.0
2021-11-16 13:00:00,685.66,687.06,685.65,687.04,2508.0,685.66,687.06,685.65,687.04,2508.0
2021-11-16 13:10:00,687.0,687.23,686.58,686.62,9275.0,687.0,687.23,686.58,686.62,9275.0
2021-11-16 13:20:00,686.82,686.86,685.68,685.77,3208.0,686.82,686.86,685.68,685.77,3208.0
2021-11-16 13:30:00,685.82,688.31,685.82,688.11,1805.0,685.82,688.31,685.82,688.11,1805.0
2021-11-16 13:40:00,688.12,688.84,688.07,688.63,3333.0,688.12,688.84,688.07,688.63,3333.0
2021-11-16 13:50:00,688.63,689.17,688.13,689.08,3933.0,688.63,689.17,688.13,689.08,3933.0
2021-11-16 14:00:00,689.0,689.73,688.89,689.23,8937.0,689.0,689.73,688.89,689.23,8937.0
2021-11-16 14:10:00,689.18,689.22,688.23,689.09,13288.0,689.18,689.22,688.23,689.09,13288.0
2021-11-16 14:20:00,689.1,689.5,688.85,689.5,2539.0,689.1,689.5,688.85,689.5,2539.0
2021-11-16 14:30:00,689.5,689.88,689.24,689.24,5444.0,689.5,689.88,689.24,689.24,5444.0
2021-11-16 14:40:00,688.93,688.95,688.44,688.95,5491.0,688.93,688.95,688.44,688.95,5491.0
2021-11-16 14:50:00,689.16,689.35,688.95,689.35,5465.0,689.16,689.35,688.95,689.35,5465.0
2021-11-16 15:00:00,689.58,689.59,688.25,688.33,6360.0,689.58,689.59,688.25,688.33,6360.0
2021-11-16 15:10:00,688.01,688.44,687.69,688.44,4536.0,688.01,688.44,687.69,688.44,4536.0
2021-11-16 15:20:00,688.75,690.15,688.5,689.96,15402.0,688.75,690.15,688.5,689.96,15402.0
2021-11-16 15:30:00,689.95,691.3,689.95,690.92,14231.0,689.95,691.3,689.95,690.92,14231.0
2021-11-16 15:40:00,691.11,691.93,690.89,691.54,14790.0,691.11,691.93,690.89,691.54,14790.0
2021-11-16 15:50:00,691.64,692.56,691.35,692.54,58974.0,691.64,692.56,691.35,692.54,58974.0
2021-11-17 09:30:00,694.33,695.61,691.1,691.1,18455.0,694.33,695.61,691.1,691.1,18455.0
2021-11-17 09:40:00,690.8,691.99,687.73,688.45,16174.0,690.8,691.99,687.73,688.45,16174.0
2021-11-17 09:50:00,688.18,688.55,685.63,687.35,10980.0,688.18,688.55,685.63,687.35,10980.0
2021-11-17 10:00:00,687.52,689.31,687.0,688.03,8302.0,687.52,689.31,687.0,688.03,8302.0
2021-11-17 10:10:00,688.0,688.91,687.41,688.19,10967.0,688.0,688.91,687.41,688.19,10967.0
2021-11-17 10:20:00,687.91,688.49,686.68,688.04,6805.0,687.91,688.49,686.68,688.04,6805.0
2021-11-17 10:30:00,687.93,690.6,687.58,690.5,9499.0,687.93,690.6,687.58,690.5,9499.0
2021-11-17 10:40:00,691.14,691.49,689.74,691.15,12013.0,691.14,691.49,689.74,691.15,12013.0
2021-11-17 10:50:00,691.14,692.22,690.06,690.73,6974.0,691.14,692.22,690.06,690.73,6974.0
2021-11-17 11:00:00,690.89,690.89,689.85,689.85,3264.0,690.89,690.89,689.85,689.85,3264.0
2021-11-17 11:10:00,689.91,690.2,689.11,689.37,3710.0,689.91,690.2,689.11,689.37,3710.0
2021-11-17 11:20:00,689.45,689.74,688.35,689.28,3068.0,689.45,689.74,688.35,689.28,3068.0
2021-11-17 11:30:00,689.12,689.82,688.77,689.24,2472.0,689.12,689.82,688.77,689.24,2472.0
2021-11-17 11:40:00,689.71,691.08,689.71,690.89,3824.0,689.71,691.08,689.71,690.89,3824.0
2021-11-17 11:50:00,690.89,691.84,690.64,691.82,2968.0,690.89,691.84,690.64,691.82,2968.0
2021-11-17 12:00:00,691.99,692.36,690.1,690.38,4922.0,691.99,692.36,690.1,690.38,4922.0
2021-11-17 12:10:00,690.2,690.8,689.16,689.17,3610.0,690.2,690.8,689.16,689.17,3610.0
2021-11-17 12:20:00,689.21,689.64,687.31,687.36,3493.0,689.21,689.64,687.31,687.36,3493.0
2021-11-17 12:30:00,687.19,687.81,686.33,687.25,2794.0,687.19,687.81,686.33,687.25,2794.0
2021-11-17 12:40:00,687.25,688.63,686.76,688.13,4791.0,687.25,688.63,686.76,688.13,4791.0
2021-11-17 12:50:00,687.95,688.24,686.78,687.1,4377.0,687.95,688.24,686.78,687.1,4377.0
2021-11-17 13:00:00,687.08,688.6,687.01,688.41,4662.0,687.08,688.6,687.01,688.41,4662.0
2021-11-17 13:10:00,688.41,688.41,687.81,688.24,2823.0,688.41,688.41,687.81,688.24,2823.0
2021-11-17 13:20:00,688.4,690.0,688.36,689.63,5511.0,688.4,690.0,688.36,689.63,5511.0
2021-11-17 13:30:00,689.99,690.29,689.77,690.28,3738.0,689.99,690.29,689.77,690.28,3738.0
2021-11-17 13:40:00,690.2,690.99,690.19,690.66,3367.0,690.2,690.99,690.19,690.66,3367.0
2021-11-17 13:50:00,690.71,691.78,690.62,691.63,3349.0,690.71,691.78,690.62,691.63,3349.0
2021-11-17 14:00:00,691.51,691.98,691.17,691.17,6472.0,691.51,691.98,691.17,691.17,6472.0
2021-11-17 14:10:00,690.84,691.16,689.72,689.73,12538.0,690.84,691.16,689.72,689.73,12538.0
2021-11-17 14:20:00,689.88,689.89,689.2,689.72,2545.0,689.88,689.89,689.2,689.72,2545.0
2021-11-17 14:30:00,689.61,689.93,688.94,688.95,2799.0,689.61,689.93,688.94,688.95,2799.0
2021-11-17 14:40:00,688.85,689.54,688.85,689.3,3685.0,688.85,689.54,688.85,689.3,3685.0
2021-11-17 14:50:00,689.36,689.36,688.38,688.66,4236.0,689.36,689.36,688.38,688.66,4236.0
2021-11-17 15:00:00,688.56,688.65,686.46,686.5,3976.0,688.56,688.65,686.46,686.5,3976.0
2021-11-17 15:10:00,686.73,687.4,686.65,686.99,4666.0,686.73,687.4,686.65,686.99,4666.0
2021-11-17 15:20:00,686.74,686.95,686.14,686.14,3969.0,686.74,686.95,686.14,686.14,3969.0
2021-11-17 15:30:00,686.26,686.52,685.3,685.3,6693.0,686.26,686.52,685.3,685.3,6693.0
2021-11-17 15:40:00,685.31,685.54,684.44,684.49,11721.0,685.31,685.54,684.44,684.49,11721.0
2021-11-17 15:50:00,684.49,684.93,683.9,684.93,34754.0,684.49,684.93,683.9,684.93,34754.0
2021-11-18 09:30:00,682.47,684.0,676.64,678.02,28629.0,682.47,684.0,676.64,678.02,28629.0
2021-11-18 09:40:00,678.95,681.98,677.61,681.08,19568.0,678.95,681.98,677.61,681.08,19568.0
2021-11-18 09:50:00,681.7,681.99,678.06,679.11,8727.0,681.7,681.99,678.06,679.11,8727.0
2021-11-18 10:00:00,679.58,680.24,678.49,679.57,9542.0,679.58,680.24,678.49,679.57,9542.0
2021-11-18 10:10:00,678.62,678.77,674.14,676.38,9692.0,678.62,678.77,674.14,676.38,9692.0
2021-11-18 10:20:00,675.84,677.16,675.0,676.08,6732.0,675.84,677.16,675.0,676.08,6732.0
2021-11-18 10:30:00,676.55,678.97,676.5,678.12,6447.0,676.55,678.97,676.5,678.12,6447.0
2021-11-18 10:40:00,678.33,678.61,677.13,678.61,4090.0,678.33,678.61,677.13,678.61,4090.0
2021-11-18 10:50:00,678.98,679.13,677.45,677.76,3807.0,678.98,679.13,677.45,677.76,3807.0
2021-11-18 11:00:00,678.04,679.53,677.85,679.21,4533.0,678.04,679.53,677.85,679.21,4533.0
2021-11-18 11:10:00,679.36,680.3,678.81,679.13,5705.0,679.36,680.3,678.81,679.13,5705.0
2021-11-18 11:20:00,679.09,679.5,678.81,679.28,2590.0,679.09,679.5,678.81,679.28,2590.0
2021-11-18 11:30:00,679.04,682.2,679.03,681.88,9656.0,679.04,682.2,679.03,681.88,9656.0
2021-11-18 11:40:00,681.55,682.15,681.13,681.13,9299.0,681.55,682.15,681.13,681.13,9299.0
2021-11-18 11:50:00,681.44,682.36,680.48,680.74,7107.0,681.44,682.36,680.48,680.74,7107.0
2021-11-18 12:00:00,680.42,681.89,680.16,681.89,5667.0,680.42,681.89,680.16,681.89,5667.0
2021-11-18 12:10:00,681.87,683.5,681.87,683.23,4005.0,681.87,683.5,681.87,683.23,4005.0
2021-11-18 12:20:00,683.23,684.56,683.23,683.75,5426.0,683.23,684.56,683.23,683.75,5426.0
2021-11-18 12:30:00,683.38,683.47,682.79,683.02,1800.0,683.38,683.47,682.79,683.02,1800.0
2021-11-18 12:40:00,683.04,683.2,681.83,681.84,5286.0,683.04,683.2,681.83,681.84,5286.0
2021-11-18 12:50:00,681.84,681.86,679.57,680.73,6230.0,681.84,681.86,679.57,680.73,6230.0
2021-11-18 13:00:00,680.57,682.49,680.56,682.25,3600.0,680.57,682.49,680.56,682.25,3600.0
2021-11-18 13:10:00,682.27,683.17,682.27,682.41,3573.0,682.27,683.17,682.27,682.41,3573.0
2021-11-18 13:20:00,682.6,682.71,681.66,681.94,2218.0,682.6,682.71,681.66,681.94,2218.0
2021-11-18 13:30:00,681.9,682.12,681.08,681.08,2481.0,681.9,682.12,681.08,681.08,2481.0
2021-11-18 13:40:00,680.73,681.35,680.68,680.79,2680.0,680.73,681.35,680.68,680.79,2680.0
2021-11-18 13:50:00,680.69,680.69,680.06,680.11,3691.0,680.69,680.69,680.06,680.11,3691.0
2021-11-18 14:00:00,680.0,681.38,679.88,680.54,8518.0,680.0,681.38,679.88,680.54,8518.0
2021-11-18 14:10:00,679.85,680.11,679.2,679.29,7540.0,679.85,680.11,679.2,679.29,7540.0
2021-11-18 14:20:00,679.56,679.59,678.37,678.82,11302.0,679.56,679.59,678.37,678.82,11302.0
2021-11-18 14:30:00,678.63,679.35,678.03,679.0,11354.0,678.63,679.35,678.03,679.0,11354.0
2021-11-18 14:40:00,679.0,679.84,678.56,678.83,13181.0,679.0,679.84,678.56,678.83,13181.0
2021-11-18 14:50:00,678.67,678.87,678.0,678.41,13485.0,678.67,678.87,678.0,678.41,13485.0
2021-11-18 15:00:00,678.19,679.03,677.83,678.54,11187.0,678.19,679.03,677.83,678.54,11187.0
2021-11-18 15:10:00,678.76,678.77,676.64,677.06,4842.0,678.76,678.77,676.64,677.06,4842.0
2021-11-18 15:20:00,677.11,677.11,676.37,676.72,7455.0,677.11,677.11,676.37,676.72,7455.0
2021-11-18 15:30:00,676.9,677.78,676.59,677.53,7995.0,676.9,677.78,676.59,677.53,7995.0
2021-11-18 15:40:00,677.2,677.74,677.1,677.3,11429.0,677.2,677.74,677.1,677.3,11429.0
2021-11-18 15:50:00,677.43,677.59,675.76,675.84,55375.0,677.43,677.59,675.76,675.84,55375.0
2021-11-19 09:30:00,680.31,681.86,676.19,680.99,58571.0,680.31,681.86,676.19,680.99,58571.0
2021-11-19 09:40:00,681.27,684.0,680.14,683.9,36342.0,681.27,684.0,680.14,683.9,36342.0
2021-11-19 09:50:00,683.36,687.26,682.23,687.25,23143.0,683.36,687.26,682.23,687.25,23143.0
2021-11-19 10:00:00,687.02,687.02,681.98,683.29,35384.0,687.02,687.02,681.98,683.29,35384.0
2021-11-19 10:10:00,684.14,684.67,682.31,682.61,12586.0,684.14,684.67,682.31,682.61,12586.0
2021-11-19 10:20:00,683.08,684.56,682.04,683.7,12340.0,683.08,684.56,682.04,683.7,12340.0
2021-11-19 10:30:00,683.72,684.34,683.06,684.0,12591.0,683.72,684.34,683.06,684.0,12591.0
2021-11-19 10:40:00,684.04,684.23,682.89,683.46,14674.0,684.04,684.23,682.89,683.46,14674.0
2021-11-19 10:50:00,683.69,684.01,683.21,684.0,4915.0,683.69,684.01,683.21,684.0,4915.0
2021-11-19 11:00:00,684.0,685.01,682.4,682.93,9638.0,684.0,685.01,682.4,682.93,9638.0
2021-11-19 11:10:00,682.54,684.11,681.02,682.33,10745.0,682.54,684.11,681.02,682.33,10745.0
2021-11-19 11:20:00,682.34,683.93,680.75,683.56,7922.0,682.34,683.93,680.75,683.56,7922.0
2021-11-19 11:30:00,683.56,684.01,682.48,682.73,17527.0,683.56,684.01,682.48,682.73,17527.0
2021-11-19 11:40:00,682.81,683.1,682.5,682.7,8499.0,682.81,683.1,682.5,682.7,8499.0
2021-11-19 11:50:00,682.47,683.04,682.03,682.75,3208.0,682.47,683.04,682.03,682.75,3208.0
2021-11-19 12:00:00,683.01,683.12,681.27,681.67,15838.0,683.01,683.12,681.27,681.67,15838.0
2021-11-19 12:10:00,682.0,682.45,680.88,681.36,13932.0,682.0,682.45,680.88,681.36,13932.0
2021-11-19 12:20:00,681.2,681.43,680.89,681.19,9181.0,681.2,681.43,680.89,681.19,9181.0
2021-11-19 12:30:00,681.46,682.0,680.78,682.0,16640.0,681.46,682.0,680.78,682.0,16640.0
2021-11-19 12:40:00,682.22,682.68,681.38,682.42,5161.0,682.22,682.68,681.38,682.42,5161.0
2021-11-19 12:50:00,682.48,684.43,682.0,683.46,10470.0,682.48,684.43,682.0,683.46,10470.0
2021-11-19 13:00:00,683.37,683.78,682.07,682.6,12045.0,683.37,683.78,682.07,682.6,12045.0
2021-11-19 13:10:00,682.23,682.71,681.86,682.18,8868.0,682.23,682.71,681.86,682.18,8868.0
2021-11-19 13:20:00,681.94,682.34,680.6,680.6,5789.0,681.94,682.34,680.6,680.6,5789.0
2021-11-19 13:30:00,680.58,680.68,677.09,677.09,10852.0,680.58,680.68,677.09,677.09,10852.0
2021-11-19 13:40:00,676.73,678.15,676.5,678.0,4077.0,676.73,678.15,676.5,678.0,4077.0
2021-11-19 13:50:00,678.29,678.44,677.59,677.59,9584.0,678.29,678.44,677.59,677.59,9584.0
2021-11-19 14:00:00,677.8,678.19,676.99,677.48,4836.0,677.8,678.19,676.99,677.48,4836.0
2021-11-19 14:10:00,677.48,677.6,677.15,677.22,7903.0,677.48,677.6,677.15,677.22,7903.0
2021-11-19 14:20:00,677.26,677.56,676.3,676.46,4727.0,677.26,677.56,676.3,676.46,4727.0
2021-11-19 14:30:00,676.74,676.79,675.6,675.6,13537.0,676.74,676.79,675.6,675.6,13537.0
2021-11-19 14:40:00,675.9,676.06,675.44,675.78,6205.0,675.9,676.06,675.44,675.78,6205.0
2021-11-19 14:50:00,675.77,676.06,675.19,675.29,7820.0,675.77,676.06,675.19,675.29,7820.0
2021-11-19 15:00:00,675.47,675.49,674.83,675.4,10327.0,675.47,675.49,674.83,675.4,10327.0
2021-11-19 15:10:00,675.23,675.23,674.26,674.67,7689.0,675.23,675.23,674.26,674.67,7689.0
2021-11-19 15:20:00,674.46,674.94,674.18,674.93,9927.0,674.46,674.94,674.18,674.93,9927.0
2021-11-19 15:30:00,674.95,676.71,674.92,676.71,12176.0,674.95,676.71,674.92,676.71,12176.0
2021-11-19 15:40:00,676.66,677.15,675.37,676.24,18132.0,676.66,677.15,675.37,676.24,18132.0
2021-11-19 15:50:00,676.49,676.66,675.05,675.96,83039.0,676.49,676.66,675.05,675.96,83039.0
2021-11-22 09:30:00,675.71,682.4,675.5,679.92,26238.0,675.71,682.4,675.5,679.92,26238.0
2021-11-22 09:40:00,681.0,681.0,677.82,677.98,7780.0,681.0,681.0,677.82,677.98,7780.0
2021-11-22 09:50:00,678.24,681.16,678.2,679.21,6888.0,678.24,681.16,678.2,679.21,6888.0
2021-11-22 10:00:00,679.02,683.26,679.02,681.51,11533.0,679.02,683.26,679.02,681.51,11533.0
2021-11-22 10:10:00,681.02,682.11,679.68,681.28,8080.0,681.02,682.11,679.68,681.28,8080.0
2021-11-22 10:20:00,682.5,683.96,681.65,681.73,18988.0,682.5,683.96,681.65,681.73,18988.0
2021-11-22 10:30:00,682.01,682.16,678.6,678.61,5987.0,682.01,682.16,678.6,678.61,5987.0
2021-11-22 10:40:00,678.36,678.6,675.69,675.69,5808.0,678.36,678.6,675.69,675.69,5808.0
2021-11-22 10:50:00,675.87,675.98,670.8,673.16,17433.0,675.87,675.98,670.8,673.16,17433.0
2021-11-22 11:00:00,673.16,673.73,666.7,666.73,45880.0,673.16,673.73,666.7,666.73,45880.0
2021-11-22 11:10:00,666.35,667.2,665.65,666.43,31617.0,666.35,667.2,665.65,666.43,31617.0
2021-11-22 11:20:00,666.14,666.72,661.5,661.96,16924.0,666.14,666.72,661.5,661.96,16924.0
2021-11-22 11:30:00,662.79,662.79,660.57,660.89,16631.0,662.79,662.79,660.57,660.89,16631.0
2021-11-22 11:40:00,660.61,661.0,656.81,658.14,12890.0,660.61,661.0,656.81,658.14,12890.0
2021-11-22 11:50:00,657.45,657.51,651.36,655.62,12800.0,657.45,657.51,651.36,655.62,12800.0
2021-11-22 12:00:00,655.12,656.3,651.93,652.43,22821.0,655.12,656.3,651.93,652.43,22821.0
2021-11-22 12:10:00,652.39,656.56,652.39,656.29,10172.0,652.39,656.56,652.39,656.29,10172.0
2021-11-22 12:20:00,657.0,658.53,655.6,658.09,7686.0,657.0,658.53,655.6,658.09,7686.0
2021-11-22 12:30:00,657.75,661.83,657.75,661.36,11054.0,657.75,661.83,657.75,661.36,11054.0
2021-11-22 12:40:00,661.66,662.38,659.85,660.42,9746.0,661.66,662.38,659.85,660.42,9746.0
2021-11-22 12:50:00,660.03,661.82,659.36,660.67,12418.0,660.03,661.82,659.36,660.67,12418.0
2021-11-22 13:00:00,660.63,660.63,659.11,660.24,4249.0,660.63,660.63,659.11,660.24,4249.0
2021-11-22 13:10:00,660.61,662.38,660.59,662.38,4075.0,660.61,662.38,660.59,662.38,4075.0
2021-11-22 13:20:00,662.56,663.08,662.14,662.62,2627.0,662.56,663.08,662.14,662.62,2627.0
2021-11-22 13:30:00,662.95,662.96,661.83,661.83,3202.0,662.95,662.96,661.83,661.83,3202.0
2021-11-22 13:40:00,661.38,662.99,661.11,662.75,5248.0,661.38,662.99,661.11,662.75,5248.0
2021-11-22 13:50:00,662.64,663.97,661.34,661.7,4943.0,662.64,663.97,661.34,661.7,4943.0
2021-11-22 14:00:00,661.65,663.59,661.4,663.16,3038.0,661.65,663.59,661.4,663.16,3038.0
2021-11-22 14:10:00,663.64,665.05,663.38,664.37,5310.0,663.64,665.05,663.38,664.37,5310.0
2021-11-22 14:20:00,664.63,665.02,663.59,663.6,4985.0,664.63,665.02,663.59,663.6,4985.0
2021-11-22 14:30:00,664.16,664.94,664.01,664.88,6087.0,664.16,664.94,664.01,664.88,6087.0
2021-11-22 14:40:00,664.91,667.42,664.89,667.42,2719.0,664.91,667.42,664.89,667.42,2719.0
2021-11-22 14:50:00,667.14,667.58,665.75,665.75,5214.0,667.14,667.58,665.75,665.75,5214.0
2021-11-22 15:00:00,665.72,667.88,665.55,667.88,6353.0,665.72,667.88,665.55,667.88,6353.0
2021-11-22 15:10:00,667.68,668.17,667.33,667.35,7039.0,667.68,668.17,667.33,667.35,7039.0
2021-11-22 15:20:00,667.72,668.1,665.84,665.84,4252.0,667.72,668.1,665.84,665.84,4252.0
2021-11-22 15:30:00,665.99,667.1,665.35,665.37,10919.0,665.99,667.1,665.35,665.37,10919.0
2021-11-22 15:40:00,665.35,666.36,662.96,663.11,18581.0,665.35,666.36,662.96,663.11,18581.0
2021-11-22 15:50:00,662.91,662.91,656.22,656.27,62188.0,662.91,662.91,656.22,656.27,62188.0
2021-11-23 09:30:00,650.31,650.31,636.46,645.28,61205.0,650.31,650.31,636.46,645.28,61205.0
2021-11-23 09:40:00,644.63,651.86,644.43,651.07,35818.0,644.63,651.86,644.43,651.07,35818.0
2021-11-23 09:50:00,650.86,654.43,649.01,652.46,31671.0,650.86,654.43,649.01,652.46,31671.0
2021-11-23 10:00:00,652.05,653.35,646.92,647.08,17061.0,652.05,653.35,646.92,647.08,17061.0
2021-11-23 10:10:00,647.23,647.72,640.01,642.16,22547.0,647.23,647.72,640.01,642.16,22547.0
2021-11-23 10:20:00,641.34,646.36,640.2,640.81,13574.0,641.34,646.36,640.2,640.81,13574.0
2021-11-23 10:30:00,640.13,640.45,635.54,637.92,58240.0,640.13,640.45,635.54,637.92,58240.0
2021-11-23 10:40:00,637.45,638.11,636.05,637.24,22241.0,637.45,638.11,636.05,637.24,22241.0
2021-11-23 10:50:00,637.54,638.5,630.55,630.62,23905.0,637.54,638.5,630.55,630.62,23905.0
2021-11-23 11:00:00,631.08,635.1,630.8,635.1,24570.0,631.08,635.1,630.8,635.1,24570.0
2021-11-23 11:10:00,634.68,640.72,634.67,640.64,25649.0,634.68,640.72,634.67,640.64,25649.0
2021-11-23 11:20:00,641.28,644.26,639.21,642.71,15424.0,641.28,644.26,639.21,642.71,15424.0
2021-11-23 11:30:00,643.1,643.34,637.83,641.23,15950.0,643.1,643.34,637.83,641.23,15950.0
2021-11-23 11:40:00,639.67,641.18,637.62,638.87,13582.0,639.67,641.18,637.62,638.87,13582.0
2021-11-23 11:50:00,639.33,639.34,636.01,636.94,19835.0,639.33,639.34,636.01,636.94,19835.0
2021-11-23 12:00:00,636.76,637.29,633.46,635.36,16132.0,636.76,637.29,633.46,635.36,16132.0
2021-11-23 12:10:00,635.13,635.76,632.9,633.78,11115.0,635.13,635.76,632.9,633.78,11115.0
2021-11-23 12:20:00,634.28,638.16,633.38,638.13,14655.0,634.28,638.16,633.38,638.13,14655.0
2021-11-23 12:30:00,638.78,639.27,635.11,636.17,10245.0,638.78,639.27,635.11,636.17,10245.0
2021-11-23 12:40:00,636.41,636.41,633.81,633.81,8648.0,636.41,636.41,633.81,633.81,8648.0
2021-11-23 12:50:00,633.74,635.42,632.33,632.97,9900.0,633.74,635.42,632.33,632.97,9900.0
2021-11-23 13:00:00,633.21,633.61,631.0,632.15,15361.0,633.21,633.61,631.0,632.15,15361.0
2021-11-23 13:10:00,632.08,632.24,630.55,631.52,12814.0,632.08,632.24,630.55,631.52,12814.0
2021-11-23 13:20:00,631.57,633.23,630.58,632.4,19660.0,631.57,633.23,630.58,632.4,19660.0
2021-11-23 13:30:00,631.97,632.0,630.41,631.95,27338.0,631.97,632.0,630.41,631.95,27338.0
2021-11-23 13:40:00,631.52,633.2,630.85,633.2,30219.0,631.52,633.2,630.85,633.2,30219.0
2021-11-23 13:50:00,633.1,635.85,632.85,633.21,23765.0,633.1,635.85,632.85,633.21,23765.0
2021-11-23 14:00:00,633.17,634.51,630.21,631.23,12947.0,633.17,634.51,630.21,631.23,12947.0
2021-11-23 14:10:00,630.56,630.84,627.41,627.41,11454.0,630.56,630.84,627.41,627.41,11454.0
2021-11-23 14:20:00,628.01,630.68,627.73,630.0,14377.0,628.01,630.68,627.73,630.0,14377.0
2021-11-23 14:30:00,630.26,631.79,628.63,631.28,16468.0,630.26,631.79,628.63,631.28,16468.0
2021-11-23 14:40:00,631.39,633.0,630.32,632.13,22109.0,631.39,633.0,630.32,632.13,22109.0
2021-11-23 14:50:00,632.4,633.85,631.28,632.42,23680.0,632.4,633.85,631.28,632.42,23680.0
2021-11-23 15:00:00,632.2,634.34,631.56,634.34,21914.0,632.2,634.34,631.56,634.34,21914.0
2021-11-23 15:10:00,634.04,635.36,633.7,634.74,23478.0,634.04,635.36,633.7,634.74,23478.0
2021-11-23 15:20:00,634.71,635.6,633.77,633.77,23259.0,634.71,635.6,633.77,633.77,23259.0
2021-11-23 15:30:00,633.7,635.92,633.61,634.48,34815.0,633.7,635.92,633.61,634.48,34815.0
2021-11-23 15:40:00,634.48,635.42,632.49,633.04,48327.0,634.48,635.42,632.49,633.04,48327.0
2021-11-23 15:50:00,633.74,637.38,633.42,636.91,157561.0,633.74,637.38,633.42,636.91,157561.0
2021-11-24 09:30:00,629.96,632.55,624.85,630.05,27890.0,629.96,632.55,624.85,630.05,27890.0
2021-11-24 09:40:00,629.95,631.4,624.14,626.71,14600.0,629.95,631.4,624.14,626.71,14600.0
2021-11-24 09:50:00,626.81,635.62,626.8,635.23,10625.0,626.81,635.62,626.8,635.23,10625.0
2021-11-24 10:00:00,635.39,637.4,633.52,634.92,16944.0,635.39,637.4,633.52,634.92,16944.0
2021-11-24 10:10:00,634.93,635.86,632.23,634.16,6749.0,634.93,635.86,632.23,634.16,6749.0
2021-11-24 10:20:00,633.48,640.79,632.89,639.74,7341.0,633.48,640.79,632.89,639.74,7341.0
2021-11-24 10:30:00,640.41,642.58,640.03,641.05,11891.0,640.41,642.58,640.03,641.05,11891.0
2021-11-24 10:40:00,640.65,641.79,638.11,638.55,12025.0,640.65,641.79,638.11,638.55,12025.0
2021-11-24 10:50:00,639.98,641.03,639.51,640.1,12280.0,639.98,641.03,639.51,640.1,12280.0
2021-11-24 11:00:00,639.55,640.9,638.47,640.55,12761.0,639.55,640.9,638.47,640.55,12761.0
2021-11-24 11:10:00,640.13,641.5,638.98,638.98,9962.0,640.13,641.5,638.98,638.98,9962.0
2021-11-24 11:20:00,639.5,643.39,639.49,642.55,7564.0,639.5,643.39,639.49,642.55,7564.0
2021-11-24 11:30:00,642.86,644.22,642.41,642.41,6559.0,642.86,644.22,642.41,642.41,6559.0
2021-11-24 11:40:00,642.59,645.48,642.57,645.16,6245.0,642.59,645.48,642.57,645.16,6245.0
2021-11-24 11:50:00,645.58,645.7,643.65,644.13,5983.0,645.58,645.7,643.65,644.13,5983.0
2021-11-24 12:00:00,644.36,645.95,644.23,645.56,3740.0,644.36,645.95,644.23,645.56,3740.0
2021-11-24 12:10:00,645.47,645.68,644.75,645.18,5755.0,645.47,645.68,644.75,645.18,5755.0
2021-11-24 12:20:00,644.9,645.0,642.95,643.7,5709.0,644.9,645.0,642.95,643.7,5709.0
2021-11-24 12:30:00,643.4,645.26,642.57,645.26,2825.0,643.4,645.26,642.57,645.26,2825.0
2021-11-24 12:40:00,645.4,645.4,644.39,644.49,2382.0,645.4,645.4,644.39,644.49,2382.0
2021-11-24 12:50:00,644.67,645.6,644.42,645.03,3607.0,644.67,645.6,644.42,645.03,3607.0
2021-11-24 13:00:00,645.06,646.28,645.06,645.99,3453.0,645.06,646.28,645.06,645.99,3453.0
2021-11-24 13:10:00,646.38,647.18,646.37,646.7,5832.0,646.38,647.18,646.37,646.7,5832.0
2021-11-24 13:20:00,646.44,647.71,646.42,647.24,4756.0,646.44,647.71,646.42,647.24,4756.0
2021-11-24 13:30:00,647.43,647.48,645.94,646.04,3343.0,647.43,647.48,645.94,646.04,3343.0
2021-11-24 13:40:00,646.3,646.76,645.41,645.61,4127.0,646.3,646.76,645.41,645.61,4127.0
2021-11-24 13:50:00,645.39,645.47,644.37,644.37,2716.0,645.39,645.47,644.37,644.37,2716.0
2021-11-24 14:00:00,644.22,646.01,643.88,643.94,4503.0,644.22,646.01,643.88,643.94,4503.0
2021-11-24 14:10:00,644.22,644.53,642.43,644.53,3755.0,644.22,644.53,642.43,644.53,3755.0
2021-11-24 14:20:00,644.41,644.79,643.88,643.88,2587.0,644.41,644.79,643.88,643.88,2587.0
2021-11-24 14:30:00,644.36,644.95,644.29,644.59,3838.0,644.36,644.95,644.29,644.59,3838.0
2021-11-24 14:40:00,644.7,646.84,644.7,645.86,6646.0,644.7,646.84,644.7,645.86,6646.0
2021-11-24 14:50:00,646.15,647.49,646.15,646.97,2741.0,646.15,647.49,646.15,646.97,2741.0
2021-11-24 15:00:00,646.72,647.53,646.01,647.53,3203.0,646.72,647.53,646.01,647.53,3203.0
2021-11-24 15:10:00,647.64,648.88,647.18,647.78,16277.0,647.64,648.88,647.18,647.78,16277.0
2021-11-24 15:20:00,648.32,648.33,647.72,648.09,9264.0,648.32,648.33,647.72,648.09,9264.0
2021-11-24 15:30:00,648.3,648.59,647.14,648.31,6642.0,648.3,648.59,647.14,648.31,6642.0
2021-11-24 15:40:00,648.23,648.38,646.61,647.71,13638.0,648.23,648.38,646.61,647.71,13638.0
2021-11-24 15:50:00,648.02,649.42,647.01,649.31,40623.0,648.02,649.42,647.01,649.31,40623.0
2021-11-26 09:30:00,644.51,660.0,644.51,654.31,37472.0,644.51,660.0,644.51,654.31,37472.0
2021-11-26 09:40:00,655.48,657.94,650.88,655.2,14293.0,655.48,657.94,650.88,655.2,14293.0
2021-11-26 09:50:00,654.71,661.07,654.11,657.28,13174.0,654.71,661.07,654.11,657.28,13174.0
2021-11-26 10:00:00,656.76,657.63,651.94,654.63,15792.0,656.76,657.63,651.94,654.63,15792.0
2021-11-26 10:10:00,653.77,654.77,651.93,652.56,10917.0,653.77,654.77,651.93,652.56,10917.0
2021-11-26 10:20:00,652.56,656.75,652.56,656.75,8802.0,652.56,656.75,652.56,656.75,8802.0
2021-11-26 10:30:00,656.46,657.41,654.46,654.54,8391.0,656.46,657.41,654.46,654.54,8391.0
2021-11-26 10:40:00,653.85,653.95,649.64,651.06,14645.0,653.85,653.95,649.64,651.06,14645.0
2021-11-26 10:50:00,651.51,652.06,648.47,650.75,18634.0,651.51,652.06,648.47,650.75,18634.0
2021-11-26 11:00:00,650.34,652.21,648.98,652.2,10913.0,650.34,652.21,648.98,652.2,10913.0
2021-11-26 11:10:00,652.61,652.61,648.12,649.08,9743.0,652.61,652.61,648.12,649.08,9743.0
2021-11-26 11:20:00,649.49,651.16,648.83,651.07,10223.0,649.49,651.16,648.83,651.07,10223.0
2021-11-26 11:30:00,650.98,652.5,649.79,652.5,9595.0,650.98,652.5,649.79,652.5,9595.0
2021-11-26 11:40:00,652.55,653.25,651.33,651.36,11937.0,652.55,653.25,651.33,651.36,11937.0
2021-11-26 11:50:00,651.69,652.01,650.02,651.62,13570.0,651.69,652.01,650.02,651.62,13570.0
2021-11-26 12:00:00,651.38,651.7,649.1,651.18,17018.0,651.38,651.7,649.1,651.18,17018.0
2021-11-26 12:10:00,651.18,651.56,649.37,650.8,17659.0,651.18,651.56,649.37,650.8,17659.0
2021-11-26 12:20:00,651.37,653.53,650.63,653.53,9052.0,651.37,653.53,650.63,653.53,9052.0
2021-11-26 12:30:00,653.64,655.26,653.64,654.67,12861.0,653.64,655.26,653.64,654.67,12861.0
2021-11-26 12:40:00,654.96,655.48,651.2,651.25,14115.0,654.96,655.48,651.2,651.25,14115.0
2021-11-26 12:50:00,650.29,651.04,646.54,650.57,45035.0,650.29,651.04,646.54,650.57,45035.0
2021-11-29 09:30:00,659.63,660.66,651.11,655.26,29478.0,659.63,660.66,651.11,655.26,29478.0
2021-11-29 09:40:00,656.45,657.66,651.78,656.5,10590.0,656.45,657.66,651.78,656.5,10590.0
2021-11-29 09:50:00,654.45,661.36,654.45,659.58,9744.0,654.45,661.36,654.45,659.58,9744.0
2021-11-29 10:00:00,659.65,660.37,657.68,658.78,8635.0,659.65,660.37,657.68,658.78,8635.0
2021-11-29 10:10:00,658.87,661.51,658.3,660.46,11499.0,658.87,661.51,658.3,660.46,11499.0
2021-11-29 10:20:00,660.6,663.15,659.66,660.31,6895.0,660.6,663.15,659.66,660.31,6895.0
2021-11-29 10:30:00,659.6,660.9,657.8,659.76,16339.0,659.6,660.9,657.8,659.76,16339.0
2021-11-29 10:40:00,659.91,663.47,658.81,663.12,11833.0,659.91,663.47,658.81,663.12,11833.0
2021-11-29 10:50:00,663.15,664.88,662.43,664.45,8257.0,663.15,664.88,662.43,664.45,8257.0
2021-11-29 11:00:00,663.54,665.0,662.27,665.0,5128.0,663.54,665.0,662.27,665.0,5128.0
2021-11-29 11:10:00,664.58,665.43,663.41,664.92,7628.0,664.58,665.43,663.41,664.92,7628.0
2021-11-29 11:20:00,664.72,665.5,664.4,664.97,5490.0,664.72,665.5,664.4,664.97,5490.0
2021-11-29 11:30:00,664.97,668.44,664.36,668.26,16449.0,664.97,668.44,664.36,668.26,16449.0
2021-11-29 11:40:00,668.22,668.6,666.53,667.15,11635.0,668.22,668.6,666.53,667.15,11635.0
2021-11-29 11:50:00,667.13,667.98,666.9,667.65,3202.0,667.13,667.98,666.9,667.65,3202.0
2021-11-29 12:00:00,667.91,668.54,666.64,667.93,7455.0,667.91,668.54,666.64,667.93,7455.0
2021-11-29 12:10:00,668.3,669.45,667.64,669.45,17467.0,668.3,669.45,667.64,669.45,17467.0
2021-11-29 12:20:00,669.41,669.62,667.8,668.26,10897.0,669.41,669.62,667.8,668.26,10897.0
2021-11-29 12:30:00,668.62,669.35,668.29,669.32,14614.0,668.62,669.35,668.29,669.32,14614.0
2021-11-29 12:40:00,669.26,671.58,669.17,671.58,18757.0,669.26,671.58,669.17,671.58,18757.0
2021-11-29 12:50:00,671.28,672.11,670.55,671.87,9176.0,671.28,672.11,670.55,671.87,9176.0
2021-11-29 13:00:00,671.85,673.0,671.82,672.68,13899.0,671.85,673.0,671.82,672.68,13899.0
2021-11-29 13:10:00,672.79,673.21,671.39,672.63,10253.0,672.79,673.21,671.39,672.63,10253.0
2021-11-29 13:20:00,672.61,673.02,671.8,672.78,7087.0,672.61,673.02,671.8,672.78,7087.0
2021-11-29 13:30:00,672.74,673.28,671.73,671.96,6528.0,672.74,673.28,671.73,671.96,6528.0
2021-11-29 13:40:00,672.2,673.65,672.0,673.04,11430.0,672.2,673.65,672.0,673.04,11430.0
2021-11-29 13:50:00,673.02,674.85,673.02,674.64,8692.0,673.02,674.85,673.02,674.64,8692.0
2021-11-29 14:00:00,674.58,674.88,673.51,673.66,5828.0,674.58,674.88,673.51,673.66,5828.0
2021-11-29 14:10:00,673.7,673.79,672.83,673.0,5732.0,673.7,673.79,672.83,673.0,5732.0
2021-11-29 14:20:00,673.16,673.28,671.85,672.48,6313.0,673.16,673.28,671.85,672.48,6313.0
2021-11-29 14:30:00,672.37,672.83,671.64,672.83,4711.0,672.37,672.83,671.64,672.83,4711.0
2021-11-29 14:40:00,673.12,674.61,672.91,674.0,5534.0,673.12,674.61,672.91,674.0,5534.0
2021-11-29 14:50:00,674.16,674.41,672.58,672.83,4807.0,674.16,674.41,672.58,672.83,4807.0
2021-11-29 15:00:00,672.6,673.32,671.34,673.11,5693.0,672.6,673.32,671.34,673.11,5693.0
2021-11-29 15:10:00,673.1,674.44,672.77,673.96,5012.0,673.1,674.44,672.77,673.96,5012.0
2021-11-29 15:20:00,673.91,674.61,672.95,674.53,7611.0,673.91,674.61,672.95,674.53,7611.0
2021-11-29 15:30:00,674.26,676.5,673.4,673.99,29041.0,674.26,676.5,673.4,673.99,29041.0
2021-11-29 15:40:00,673.69,674.02,672.13,673.12,23421.0,673.69,674.02,672.13,673.12,23421.0
2021-11-29 15:50:00,673.02,673.86,671.69,672.5,73411.0,673.02,673.86,671.69,672.5,73411.0
2021-11-30 09:30:00,674.63,679.62,673.89,674.72,25135.0,674.63,679.62,673.89,674.72,25135.0
2021-11-30 09:40:00,676.14,676.9,671.1,673.22,32265.0,676.14,676.9,671.1,673.22,32265.0
2021-11-30 09:50:00,672.88,676.73,671.0,675.46,10209.0,672.88,676.73,671.0,675.46,10209.0
2021-11-30 10:00:00,676.11,677.91,675.41,677.45,14105.0,676.11,677.91,675.41,677.45,14105.0
2021-11-30 10:10:00,677.83,677.83,672.41,674.21,14125.0,677.83,677.83,672.41,674.21,14125.0
2021-11-30 10:20:00,674.18,674.18,671.78,674.05,11113.0,674.18,674.18,671.78,674.05,11113.0
2021-11-30 10:30:00,674.1,675.79,669.87,670.57,16443.0,674.1,675.79,669.87,670.57,16443.0
2021-11-30 10:40:00,669.19,670.62,662.89,664.09,10247.0,669.19,670.62,662.89,664.09,10247.0
2021-11-30 10:50:00,664.13,665.31,659.81,661.36,40218.0,664.13,665.31,659.81,661.36,40218.0
2021-11-30 11:00:00,661.76,664.5,659.18,662.84,54381.0,661.76,664.5,659.18,662.84,54381.0
2021-11-30 11:10:00,662.1,665.4,661.37,661.37,10536.0,662.1,665.4,661.37,661.37,10536.0
2021-11-30 11:20:00,662.04,666.4,661.0,664.42,7008.0,662.04,666.4,661.0,664.42,7008.0
2021-11-30 11:30:00,664.22,664.41,661.0,661.74,21304.0,664.22,664.41,661.0,661.74,21304.0
2021-11-30 11:40:00,661.74,662.49,660.0,662.35,20375.0,661.74,662.49,660.0,662.35,20375.0
2021-11-30 11:50:00,661.79,662.72,658.26,660.68,17542.0,661.79,662.72,658.26,660.68,17542.0
2021-11-30 12:00:00,660.0,660.64,656.89,656.89,10914.0,660.0,660.64,656.89,656.89,10914.0
2021-11-30 12:10:00,656.9,658.23,655.37,657.81,11580.0,656.9,658.23,655.37,657.81,11580.0
2021-11-30 12:20:00,658.19,658.33,656.1,656.63,13288.0,658.19,658.33,656.1,656.63,13288.0
2021-11-30 12:30:00,656.77,658.17,656.25,656.77,4535.0,656.77,658.17,656.25,656.77,4535.0
2021-11-30 12:40:00,656.9,657.8,656.47,656.6,10571.0,656.9,657.8,656.47,656.6,10571.0
2021-11-30 12:50:00,656.49,657.48,655.22,655.61,16615.0,656.49,657.48,655.22,655.61,16615.0
2021-11-30 13:00:00,656.48,656.91,655.36,656.13,7582.0,656.48,656.91,655.36,656.13,7582.0
2021-11-30 13:10:00,655.75,656.95,655.51,655.82,6122.0,655.75,656.95,655.51,655.82,6122.0
2021-11-30 13:20:00,655.33,657.12,654.38,656.37,7940.0,655.33,657.12,654.38,656.37,7940.0
2021-11-30 13:30:00,656.09,657.63,656.09,657.31,5511.0,656.09,657.63,656.09,657.31,5511.0
2021-11-30 13:40:00,657.63,657.76,655.63,655.89,8214.0,657.63,657.76,655.63,655.89,8214.0
2021-11-30 13:50:00,656.02,657.31,655.71,657.3,12483.0,656.02,657.31,655.71,657.3,12483.0
2021-11-30 14:00:00,656.81,657.15,655.21,655.95,9846.0,656.81,657.15,655.21,655.95,9846.0
2021-11-30 14:10:00,656.37,656.37,653.18,653.25,7708.0,656.37,656.37,653.18,653.25,7708.0
2021-11-30 14:20:00,653.67,654.68,651.85,652.19,27205.0,653.67,654.68,651.85,652.19,27205.0
2021-11-30 14:30:00,652.4,652.86,650.43,650.43,12211.0,652.4,652.86,650.43,650.43,12211.0
2021-11-30 14:40:00,650.43,651.03,647.93,648.18,12772.0,650.43,651.03,647.93,648.18,12772.0
2021-11-30 14:50:00,648.49,649.31,647.72,648.93,11106.0,648.49,649.31,647.72,648.93,11106.0
2021-11-30 15:00:00,649.03,649.75,646.12,646.19,17683.0,649.03,649.75,646.12,646.19,17683.0
2021-11-30 15:10:00,646.12,647.34,645.75,646.21,34673.0,646.12,647.34,645.75,646.21,34673.0
2021-11-30 15:20:00,646.13,646.7,644.48,645.25,18210.0,646.13,646.7,644.48,645.25,18210.0
2021-11-30 15:30:00,645.48,645.63,642.78,642.91,38659.0,645.48,645.63,642.78,642.91,38659.0
2021-11-30 15:40:00,642.76,645.17,642.64,644.16,47914.0,642.76,645.17,642.64,644.16,47914.0
2021-11-30 15:50:00,644.42,647.52,644.34,647.51,160255.0,644.42,647.52,644.34,647.51,160255.0
2021-12-01 09:30:00,650.36,657.96,640.3,640.3,43657.0,650.36,657.96,640.3,640.3,43657.0
2021-12-01 09:40:00,640.14,645.2,632.03,634.29,30488.0,640.14,645.2,632.03,634.29,30488.0
2021-12-01 09:50:00,634.96,637.71,634.17,636.0,34411.0,634.96,637.71,634.17,636.0,34411.0
2021-12-01 10:00:00,637.34,639.69,634.85,635.51,14828.0,637.34,639.69,634.85,635.51,14828.0
2021-12-01 10:10:00,635.46,636.87,630.72,632.65,21557.0,635.46,636.87,630.72,632.65,21557.0
2021-12-01 10:20:00,632.49,633.21,629.0,629.78,14152.0,632.49,633.21,629.0,629.78,14152.0
2021-12-01 10:30:00,629.5,630.77,628.1,628.5,20352.0,629.5,630.77,628.1,628.5,20352.0
2021-12-01 10:40:00,628.1,632.66,627.31,630.99,20762.0,628.1,632.66,627.31,630.99,20762.0
2021-12-01 10:50:00,631.94,633.67,630.53,633.47,13699.0,631.94,633.67,630.53,633.47,13699.0
2021-12-01 11:00:00,634.53,634.97,632.67,634.43,16003.0,634.53,634.97,632.67,634.43,16003.0
2021-12-01 11:10:00,634.7,635.47,633.0,634.54,13954.0,634.7,635.47,633.0,634.54,13954.0
2021-12-01 11:20:00,634.56,637.24,634.03,635.76,31512.0,634.56,637.24,634.03,635.76,31512.0
2021-12-01 11:30:00,635.76,636.34,634.62,635.31,10365.0,635.76,636.34,634.62,635.31,10365.0
2021-12-01 11:40:00,635.41,638.25,635.23,637.64,12920.0,635.41,638.25,635.23,637.64,12920.0
2021-12-01 11:50:00,637.5,638.22,632.26,632.26,9892.0,637.5,638.22,632.26,632.26,9892.0
2021-12-01 12:00:00,632.39,634.25,629.88,630.21,14596.0,632.39,634.25,629.88,630.21,14596.0
2021-12-01 12:10:00,629.78,630.07,625.54,625.54,23654.0,629.78,630.07,625.54,625.54,23654.0
2021-12-01 12:20:00,625.54,625.9,623.02,623.02,22225.0,625.54,625.9,623.02,623.02,22225.0
2021-12-01 12:30:00,623.42,624.7,622.14,623.06,24839.0,623.42,624.7,622.14,623.06,24839.0
2021-12-01 12:40:00,623.69,624.7,623.28,624.28,28724.0,623.69,624.7,623.28,624.28,28724.0
2021-12-01 12:50:00,624.28,624.28,617.69,617.77,22163.0,624.28,624.28,617.69,617.77,22163.0
2021-12-01 13:00:00,617.69,619.85,615.22,617.5,17637.0,617.69,619.85,615.22,617.5,17637.0
2021-12-01 13:10:00,617.51,618.0,613.68,613.68,15657.0,617.51,618.0,613.68,613.68,15657.0
2021-12-01 13:20:00,613.13,618.72,613.06,616.75,21445.0,613.13,618.72,613.06,616.75,21445.0
2021-12-01 13:30:00,617.67,618.0,615.7,616.63,22786.0,617.67,618.0,615.7,616.63,22786.0
2021-12-01 13:40:00,616.1,616.4,612.43,612.44,20880.0,616.1,616.4,612.43,612.44,20880.0
2021-12-01 13:50:00,612.88,617.6,612.45,616.42,34818.0,612.88,617.6,612.45,616.42,34818.0
2021-12-01 14:00:00,616.42,617.0,612.37,613.35,12140.0,616.42,617.0,612.37,613.35,12140.0
2021-12-01 14:10:00,613.37,613.42,609.0,609.96,22104.0,613.37,613.42,609.0,609.96,22104.0
2021-12-01 14:20:00,609.99,614.52,609.74,614.13,20409.0,609.99,614.52,609.74,614.13,20409.0
2021-12-01 14:30:00,614.15,614.83,610.0,610.13,32986.0,614.15,614.83,610.0,610.13,32986.0
2021-12-01 14:40:00,610.55,611.0,605.66,611.0,35093.0,610.55,611.0,605.66,611.0,35093.0
2021-12-01 14:50:00,610.95,611.54,607.21,607.86,33746.0,610.95,611.54,607.21,607.86,33746.0
2021-12-01 15:00:00,607.89,608.97,604.41,605.2,35990.0,607.89,608.97,604.41,605.2,35990.0
2021-12-01 15:10:00,605.11,606.18,603.3,604.06,35540.0,605.11,606.18,603.3,604.06,35540.0
2021-12-01 15:20:00,604.06,604.76,600.66,602.66,55987.0,604.06,604.76,600.66,602.66,55987.0
2021-12-01 15:30:00,602.21,603.63,601.11,602.75,57748.0,602.21,603.63,601.11,602.75,57748.0
2021-12-01 15:40:00,602.78,605.0,602.51,604.31,79629.0,602.78,605.0,602.51,604.31,79629.0
2021-12-01 15:50:00,603.63,604.05,599.36,599.57,167827.0,603.63,604.05,599.36,599.57,167827.0
2021-12-02 09:30:00,599.57,614.89,598.63,614.56,52212.0,599.57,614.89,598.63,614.56,52212.0
2021-12-02 09:40:00,614.8,617.56,609.53,610.54,27572.0,614.8,617.56,609.53,610.54,27572.0
2021-12-02 09:50:00,610.6,615.73,609.6,613.63,17110.0,610.6,615.73,609.6,613.63,17110.0
2021-12-02 10:00:00,614.08,617.73,610.91,611.83,38449.0,614.08,617.73,610.91,611.83,38449.0
2021-12-02 10:10:00,611.83,612.71,606.38,607.18,35488.0,611.83,612.71,606.38,607.18,35488.0
2021-12-02 10:20:00,606.07,613.07,606.07,608.88,26307.0,606.07,613.07,606.07,608.88,26307.0
2021-12-02 10:30:00,609.63,609.82,602.84,604.39,24334.0,609.63,609.82,602.84,604.39,24334.0
2021-12-02 10:40:00,604.76,608.93,603.34,608.53,18255.0,604.76,608.93,603.34,608.53,18255.0
2021-12-02 10:50:00,608.41,612.15,605.51,610.5,15693.0,608.41,612.15,605.51,610.5,15693.0
2021-12-02 11:00:00,609.91,613.18,607.94,613.03,11439.0,609.91,613.18,607.94,613.03,11439.0
2021-12-02 11:10:00,612.46,615.73,611.36,614.58,13622.0,612.46,615.73,611.36,614.58,13622.0
2021-12-02 11:20:00,614.74,618.7,614.43,614.7,27545.0,614.74,618.7,614.43,614.7,27545.0
2021-12-02 11:30:00,614.39,615.03,609.47,613.07,24434.0,614.39,615.03,609.47,613.07,24434.0
2021-12-02 11:40:00,613.08,615.82,611.11,614.06,6377.0,613.08,615.82,611.11,614.06,6377.0
2021-12-02 11:50:00,614.61,615.29,611.37,614.85,8812.0,614.61,615.29,611.37,614.85,8812.0
2021-12-02 12:00:00,614.42,618.99,613.2,618.74,10295.0,614.42,618.99,613.2,618.74,10295.0
2021-12-02 12:10:00,618.74,619.55,617.56,619.27,13686.0,618.74,619.55,617.56,619.27,13686.0
2021-12-02 12:20:00,619.99,622.26,619.99,621.62,13760.0,619.99,622.26,619.99,621.62,13760.0
2021-12-02 12:30:00,621.73,622.25,618.81,620.1,9734.0,621.73,622.25,618.81,620.1,9734.0
2021-12-02 12:40:00,619.83,622.37,618.95,622.37,9973.0,619.83,622.37,618.95,622.37,9973.0
2021-12-02 12:50:00,622.36,622.42,618.73,619.85,10477.0,622.36,622.42,618.73,619.85,10477.0
2021-12-02 13:00:00,619.67,620.33,617.93,619.39,18360.0,619.67,620.33,617.93,619.39,18360.0
2021-12-02 13:10:00,619.51,620.26,618.7,618.84,15830.0,619.51,620.26,618.7,618.84,15830.0
2021-12-02 13:20:00,619.24,619.24,616.39,617.04,8202.0,619.24,619.24,616.39,617.04,8202.0
2021-12-02 13:30:00,616.81,619.01,616.42,618.8,9306.0,616.81,619.01,616.42,618.8,9306.0
2021-12-02 13:40:00,618.14,618.63,615.33,615.38,10608.0,618.14,618.63,615.33,615.38,10608.0
2021-12-02 13:50:00,615.3,619.71,615.18,619.47,15433.0,615.3,619.71,615.18,619.47,15433.0
2021-12-02 14:00:00,619.7,620.65,618.92,620.01,12225.0,619.7,620.65,618.92,620.01,12225.0
2021-12-02 14:10:00,620.2,621.92,619.19,621.82,9306.0,620.2,621.92,619.19,621.82,9306.0
2021-12-02 14:20:00,621.58,621.87,620.39,621.27,12298.0,621.58,621.87,620.39,621.27,12298.0
2021-12-02 14:30:00,620.86,621.99,619.64,620.29,14227.0,620.86,621.99,619.64,620.29,14227.0
2021-12-02 14:40:00,620.76,621.33,619.31,619.41,10367.0,620.76,621.33,619.31,619.41,10367.0
2021-12-02 14:50:00,619.63,621.91,619.01,621.34,12742.0,619.63,621.91,619.01,621.34,12742.0
2021-12-02 15:00:00,621.71,623.21,621.06,621.92,11097.0,621.71,623.21,621.06,621.92,11097.0
2021-12-02 15:10:00,621.45,622.47,620.42,622.47,15255.0,621.45,622.47,620.42,622.47,15255.0
2021-12-02 15:20:00,622.02,623.0,621.16,621.59,8692.0,622.02,623.0,621.16,621.59,8692.0
2021-12-02 15:30:00,621.65,625.8,621.65,625.27,19692.0,621.65,625.8,621.65,625.27,19692.0
2021-12-02 15:40:00,625.27,625.48,623.2,624.45,23608.0,625.27,625.48,623.2,624.45,23608.0
2021-12-02 15:50:00,624.16,624.16,621.29,622.83,92597.0,624.16,624.16,621.29,622.83,92597.0
2021-12-03 09:30:00,627.69,628.76,618.81,618.97,27647.0,627.69,628.76,618.81,618.97,27647.0
2021-12-03 09:40:00,619.37,620.85,616.86,617.73,18998.0,619.37,620.85,616.86,617.73,18998.0
2021-12-03 09:50:00,617.26,620.16,612.45,613.04,43944.0,617.26,620.16,612.45,613.04,43944.0
2021-12-03 10:00:00,613.69,616.1,607.57,607.77,32134.0,613.69,616.1,607.57,607.77,32134.0
2021-12-03 10:10:00,606.82,612.0,606.82,610.04,41626.0,606.82,612.0,606.82,610.04,41626.0
2021-12-03 10:20:00,610.04,611.32,606.82,609.07,42233.0,610.04,611.32,606.82,609.07,42233.0
2021-12-03 10:30:00,609.07,610.36,606.5,607.87,36272.0,609.07,610.36,606.5,607.87,36272.0
2021-12-03 10:40:00,608.46,608.97,601.42,603.37,34439.0,608.46,608.97,601.42,603.37,34439.0
2021-12-03 10:50:00,603.34,607.68,602.85,606.89,23339.0,603.34,607.68,602.85,606.89,23339.0
2021-12-03 11:00:00,606.83,607.13,602.97,605.1,24157.0,606.83,607.13,602.97,605.1,24157.0
2021-12-03 11:10:00,604.08,604.49,599.34,599.34,34202.0,604.08,604.49,599.34,599.34,34202.0
2021-12-03 11:20:00,599.27,603.87,599.12,603.12,26894.0,599.27,603.87,599.12,603.12,26894.0
2021-12-03 11:30:00,603.48,604.85,602.27,602.48,27992.0,603.48,604.85,602.27,602.48,27992.0
2021-12-03 11:40:00,601.98,603.18,598.38,599.02,25094.0,601.98,603.18,598.38,599.02,25094.0
2021-12-03 11:50:00,598.04,599.66,596.01,596.53,10162.0,598.04,599.66,596.01,596.53,10162.0
2021-12-03 12:00:00,596.9,597.3,594.47,596.71,33008.0,596.9,597.3,594.47,596.71,33008.0
2021-12-03 12:10:00,596.76,598.56,593.16,597.94,22164.0,596.76,598.56,593.16,597.94,22164.0
2021-12-03 12:20:00,597.89,600.14,596.51,598.92,45104.0,597.89,600.14,596.51,598.92,45104.0
2021-12-03 12:30:00,598.72,603.22,596.13,603.22,27193.0,598.72,603.22,596.13,603.22,27193.0
2021-12-03 12:40:00,603.6,605.99,602.39,605.99,23352.0,603.6,605.99,602.39,605.99,23352.0
2021-12-03 12:50:00,605.73,606.72,601.3,604.15,30364.0,605.73,606.72,601.3,604.15,30364.0
2021-12-03 13:00:00,603.45,605.87,601.99,605.38,22571.0,603.45,605.87,601.99,605.38,22571.0
2021-12-03 13:10:00,605.31,606.67,604.11,606.03,18460.0,605.31,606.67,604.11,606.03,18460.0
2021-12-03 13:20:00,606.05,606.06,603.39,604.03,16680.0,606.05,606.06,603.39,604.03,16680.0
2021-12-03 13:30:00,603.62,603.86,598.48,598.75,24058.0,603.62,603.86,598.48,598.75,24058.0
2021-12-03 13:40:00,598.8,599.69,596.77,599.19,22646.0,598.8,599.69,596.77,599.19,22646.0
2021-12-03 13:50:00,598.64,602.09,597.95,600.36,15217.0,598.64,602.09,597.95,600.36,15217.0
2021-12-03 14:00:00,600.78,605.04,600.23,603.85,10334.0,600.78,605.04,600.23,603.85,10334.0
2021-12-03 14:10:00,603.96,605.19,602.91,603.43,8856.0,603.96,605.19,602.91,603.43,8856.0
2021-12-03 14:20:00,603.6,607.68,602.36,606.13,13874.0,603.6,607.68,602.36,606.13,13874.0
2021-12-03 14:30:00,605.68,605.9,602.52,602.74,10332.0,605.68,605.9,602.52,602.74,10332.0
2021-12-03 14:40:00,602.69,605.73,602.69,604.63,11947.0,602.69,605.73,602.69,604.63,11947.0
2021-12-03 14:50:00,604.6,604.87,602.84,602.84,11705.0,604.6,604.87,602.84,602.84,11705.0
2021-12-03 15:00:00,603.22,603.7,600.31,601.61,12017.0,603.22,603.7,600.31,601.61,12017.0
2021-12-03 15:10:00,601.59,604.1,601.54,603.49,13289.0,601.59,604.1,601.54,603.49,13289.0
2021-12-03 15:20:00,603.8,607.0,603.51,605.47,14132.0,603.8,607.0,603.51,605.47,14132.0
2021-12-03 15:30:00,605.44,608.68,605.44,607.08,20660.0,605.44,608.68,605.44,607.08,20660.0
2021-12-03 15:40:00,607.24,607.6,605.49,606.5,28629.0,607.24,607.6,605.49,606.5,28629.0
2021-12-03 15:50:00,606.94,614.5,605.59,612.72,115673.0,606.94,614.5,605.59,612.72,115673.0
2021-12-06 09:30:00,601.58,603.51,594.05,597.82,46840.0,601.58,603.51,594.05,597.82,46840.0
2021-12-06 09:40:00,597.88,602.68,596.35,600.42,26212.0,597.88,602.68,596.35,600.42,26212.0
2021-12-06 09:50:00,602.12,607.63,602.03,602.03,12950.0,602.12,607.63,602.03,602.03,12950.0
2021-12-06 10:00:00,602.09,604.27,598.03,601.95,21501.0,602.09,604.27,598.03,601.95,21501.0
2021-12-06 10:10:00,602.85,609.98,602.62,607.96,34412.0,602.85,609.98,602.62,607.96,34412.0
2021-12-06 10:20:00,607.27,617.7,607.27,615.52,33373.0,607.27,617.7,607.27,615.52,33373.0
2021-12-06 10:30:00,616.33,618.71,611.16,611.16,19265.0,616.33,618.71,611.16,611.16,19265.0
2021-12-06 10:40:00,610.55,611.88,607.8,609.45,18418.0,610.55,611.88,607.8,609.45,18418.0
2021-12-06 10:50:00,610.0,613.92,608.08,612.17,14802.0,610.0,613.92,608.08,612.17,14802.0
2021-12-06 11:00:00,611.76,613.89,610.1,613.68,13019.0,611.76,613.89,610.1,613.68,13019.0
2021-12-06 11:10:00,614.3,615.92,608.64,612.98,15543.0,614.3,615.92,608.64,612.98,15543.0
2021-12-06 11:20:00,611.89,612.83,610.0,612.0,9235.0,611.89,612.83,610.0,612.0,9235.0
2021-12-06 11:30:00,612.07,613.62,610.29,613.12,12587.0,612.07,613.62,610.29,613.12,12587.0
2021-12-06 11:40:00,612.88,614.0,610.37,610.37,10663.0,612.88,614.0,610.37,610.37,10663.0
2021-12-06 11:50:00,611.17,613.68,610.57,613.19,11951.0,611.17,613.68,610.57,613.19,11951.0
2021-12-06 12:00:00,613.15,613.68,610.35,612.3,13374.0,613.15,613.68,610.35,612.3,13374.0
2021-12-06 12:10:00,612.13,614.83,611.22,614.6,14816.0,612.13,614.83,611.22,614.6,14816.0
2021-12-06 12:20:00,614.5,615.49,613.44,614.9,6670.0,614.5,615.49,613.44,614.9,6670.0
2021-12-06 12:30:00,615.26,617.3,615.26,615.5,7301.0,615.26,617.3,615.26,615.5,7301.0
2021-12-06 12:40:00,614.79,615.62,612.71,615.26,8555.0,614.79,615.62,612.71,615.26,8555.0
2021-12-06 12:50:00,615.28,616.86,614.38,615.57,8690.0,615.28,616.86,614.38,615.57,8690.0
2021-12-06 13:00:00,616.21,617.77,615.33,617.35,13972.0,616.21,617.77,615.33,617.35,13972.0
2021-12-06 13:10:00,617.46,617.78,615.73,616.62,12869.0,617.46,617.78,615.73,616.62,12869.0
2021-12-06 13:20:00,616.51,619.15,615.14,619.09,12728.0,616.51,619.15,615.14,619.09,12728.0
2021-12-06 13:30:00,619.38,619.66,618.49,618.89,12032.0,619.38,619.66,618.49,618.89,12032.0
2021-12-06 13:40:00,619.08,619.48,616.19,618.09,19524.0,619.08,619.48,616.19,618.09,19524.0
2021-12-06 13:50:00,617.94,618.06,615.06,615.81,12969.0,617.94,618.06,615.06,615.81,12969.0
2021-12-06 14:00:00,615.82,617.03,614.26,615.09,13642.0,615.82,617.03,614.26,615.09,13642.0
2021-12-06 14:10:00,616.21,617.34,615.85,617.11,8958.0,616.21,617.34,615.85,617.11,8958.0
2021-12-06 14:20:00,617.44,617.47,615.51,616.14,9767.0,617.44,617.47,615.51,616.14,9767.0
2021-12-06 14:30:00,616.25,617.92,614.93,614.93,13450.0,616.25,617.92,614.93,614.93,13450.0
2021-12-06 14:40:00,614.89,615.4,612.99,613.32,12792.0,614.89,615.4,612.99,613.32,12792.0
2021-12-06 14:50:00,612.93,613.96,612.54,613.75,9697.0,612.93,613.96,612.54,613.75,9697.0
2021-12-06 15:00:00,613.37,614.13,612.3,613.2,14043.0,613.37,614.13,612.3,613.2,14043.0
2021-12-06 15:10:00,612.92,615.56,612.33,615.56,23211.0,612.92,615.56,612.33,615.56,23211.0
2021-12-06 15:20:00,615.69,616.64,615.17,616.64,10928.0,615.69,616.64,615.17,616.64,10928.0
2021-12-06 15:30:00,616.53,617.63,615.81,616.16,16430.0,616.53,617.63,615.81,616.16,16430.0
2021-12-06 15:40:00,615.76,616.88,615.43,615.5,22460.0,615.76,616.88,615.43,615.5,22460.0
2021-12-06 15:50:00,616.0,618.41,615.86,616.16,104079.0,616.0,618.41,615.86,616.16,104079.0
2021-12-07 09:30:00,630.99,639.32,630.0,637.33,32276.0,630.99,639.32,630.0,637.33,32276.0
2021-12-07 09:40:00,636.89,639.66,635.1,638.95,13622.0,636.89,639.66,635.1,638.95,13622.0
2021-12-07 09:50:00,639.16,645.37,638.7,645.37,20276.0,639.16,645.37,638.7,645.37,20276.0
2021-12-07 10:00:00,645.55,647.54,643.02,645.84,18052.0,645.55,647.54,643.02,645.84,18052.0
2021-12-07 10:10:00,646.84,648.69,644.99,647.98,21596.0,646.84,648.69,644.99,647.98,21596.0
2021-12-07 10:20:00,648.21,649.26,646.05,646.65,11193.0,648.21,649.26,646.05,646.65,11193.0
2021-12-07 10:30:00,646.46,650.41,646.13,649.16,14427.0,646.46,650.41,646.13,649.16,14427.0
2021-12-07 10:40:00,649.15,649.7,648.12,648.56,9109.0,649.15,649.7,648.12,648.56,9109.0
2021-12-07 10:50:00,649.08,650.7,648.05,648.96,14897.0,649.08,650.7,648.05,648.96,14897.0
2021-12-07 11:00:00,648.43,652.1,648.34,651.06,11525.0,648.43,652.1,648.34,651.06,11525.0
2021-12-07 11:10:00,651.09,651.83,649.98,650.65,19023.0,651.09,651.83,649.98,650.65,19023.0
2021-12-07 11:20:00,650.94,652.35,650.01,652.02,28021.0,650.94,652.35,650.01,652.02,28021.0
2021-12-07 11:30:00,651.7,653.53,651.69,652.94,9696.0,651.7,653.53,651.69,652.94,9696.0
2021-12-07 11:40:00,653.35,655.0,653.19,654.88,19034.0,653.35,655.0,653.19,654.88,19034.0
2021-12-07 11:50:00,654.48,656.8,654.48,656.68,17592.0,654.48,656.8,654.48,656.68,17592.0
2021-12-07 12:00:00,656.92,658.49,655.76,657.82,14412.0,656.92,658.49,655.76,657.82,14412.0
2021-12-07 12:10:00,658.26,661.02,658.26,661.0,18921.0,658.26,661.02,658.26,661.0,18921.0
2021-12-07 12:20:00,660.9,661.02,659.17,659.5,19458.0,660.9,661.02,659.17,659.5,19458.0
2021-12-07 12:30:00,659.5,661.36,659.5,661.36,8840.0,659.5,661.36,659.5,661.36,8840.0
2021-12-07 12:40:00,661.45,662.67,660.28,662.28,9203.0,661.45,662.67,660.28,662.28,9203.0
2021-12-07 12:50:00,662.52,663.22,661.47,662.88,12285.0,662.52,663.22,661.47,662.88,12285.0
2021-12-07 13:00:00,662.88,664.46,662.05,663.63,25747.0,662.88,664.46,662.05,663.63,25747.0
2021-12-07 13:10:00,663.48,664.32,662.62,663.98,9547.0,663.48,664.32,662.62,663.98,9547.0
2021-12-07 13:20:00,664.34,665.7,664.3,665.03,19654.0,664.34,665.7,664.3,665.03,19654.0
2021-12-07 13:30:00,664.77,668.16,664.0,667.08,23933.0,664.77,668.16,664.0,667.08,23933.0
2021-12-07 13:40:00,667.2,667.76,664.71,664.92,13514.0,667.2,667.76,664.71,664.92,13514.0
2021-12-07 13:50:00,665.0,666.43,664.0,666.41,12108.0,665.0,666.43,664.0,666.41,12108.0
2021-12-07 14:00:00,666.24,666.96,663.01,663.09,13157.0,666.24,666.96,663.01,663.09,13157.0
2021-12-07 14:10:00,662.18,663.91,661.32,661.58,28782.0,662.18,663.91,661.32,661.58,28782.0
2021-12-07 14:20:00,661.39,662.24,661.02,661.37,15104.0,661.39,662.24,661.02,661.37,15104.0
2021-12-07 14:30:00,661.4,664.23,661.0,662.51,17354.0,661.4,664.23,661.0,662.51,17354.0
2021-12-07 14:40:00,661.91,662.66,660.88,662.3,12842.0,661.91,662.66,660.88,662.3,12842.0
2021-12-07 14:50:00,662.91,663.97,662.65,662.87,15518.0,662.91,663.97,662.65,662.87,15518.0
2021-12-07 15:00:00,662.93,663.01,661.64,662.41,15162.0,662.93,663.01,661.64,662.41,15162.0
2021-12-07 15:10:00,662.23,662.46,659.06,659.85,19278.0,662.23,662.46,659.06,659.85,19278.0
2021-12-07 15:20:00,659.63,660.4,658.52,659.82,18256.0,659.63,660.4,658.52,659.82,18256.0
2021-12-07 15:30:00,659.79,663.54,659.7,662.85,40857.0,659.79,663.54,659.7,662.85,40857.0
2021-12-07 15:40:00,662.78,663.81,661.45,662.59,54599.0,662.78,663.81,661.45,662.59,54599.0
2021-12-07 15:50:00,662.45,664.86,660.31,663.38,195008.0,662.45,664.86,660.31,663.38,195008.0
2021-12-08 09:30:00,660.0,662.99,651.05,654.33,40394.0,660.0,662.99,651.05,654.33,40394.0
2021-12-08 09:40:00,655.35,664.43,654.3,660.56,13420.0,655.35,664.43,654.3,660.56,13420.0
2021-12-08 09:50:00,661.31,665.97,659.64,661.46,14940.0,661.31,665.97,659.64,661.46,14940.0
2021-12-08 10:00:00,658.8,661.65,656.48,658.03,9496.0,658.8,661.65,656.48,658.03,9496.0
2021-12-08 10:10:00,659.18,661.63,657.89,660.91,9654.0,659.18,661.63,657.89,660.91,9654.0
2021-12-08 10:20:00,661.65,664.65,660.9,661.04,8041.0,661.65,664.65,660.9,661.04,8041.0
2021-12-08 10:30:00,661.18,665.36,661.07,664.57,6921.0,661.18,665.36,661.07,664.57,6921.0
2021-12-08 10:40:00,664.51,666.31,662.01,664.05,13216.0,664.51,666.31,662.01,664.05,13216.0
2021-12-08 10:50:00,664.43,669.27,663.1,667.0,13319.0,664.43,669.27,663.1,667.0,13319.0
2021-12-08 11:00:00,666.28,667.12,664.55,664.55,10050.0,666.28,667.12,664.55,664.55,10050.0
2021-12-08 11:10:00,665.11,668.91,664.58,668.91,7961.0,665.11,668.91,664.58,668.91,7961.0
2021-12-08 11:20:00,668.63,669.75,666.48,669.33,8584.0,668.63,669.75,666.48,669.33,8584.0
2021-12-08 11:30:00,668.92,669.47,666.37,667.13,6884.0,668.92,669.47,666.37,667.13,6884.0
2021-12-08 11:40:00,667.92,668.37,666.41,666.85,7129.0,667.92,668.37,666.41,666.85,7129.0
2021-12-08 11:50:00,667.1,668.7,666.55,667.82,7176.0,667.1,668.7,666.55,667.82,7176.0
2021-12-08 12:00:00,668.22,668.85,667.21,667.49,6426.0,668.22,668.85,667.21,667.49,6426.0
2021-12-08 12:10:00,667.29,668.85,666.74,668.39,4043.0,667.29,668.85,666.74,668.39,4043.0
2021-12-08 12:20:00,668.52,668.75,667.6,668.75,5013.0,668.52,668.75,667.6,668.75,5013.0
2021-12-08 12:30:00,668.08,668.44,667.17,667.86,6650.0,668.08,668.44,667.17,667.86,6650.0
2021-12-08 12:40:00,667.98,669.72,667.98,668.43,6105.0,667.98,669.72,667.98,668.43,6105.0
2021-12-08 12:50:00,668.37,669.59,668.12,669.4,6609.0,668.37,669.59,668.12,669.4,6609.0
2021-12-08 13:00:00,669.82,669.88,668.93,669.28,5801.0,669.82,669.88,668.93,669.28,5801.0
2021-12-08 13:10:00,669.66,671.28,669.32,671.28,10431.0,669.66,671.28,669.32,671.28,10431.0
2021-12-08 13:20:00,671.21,671.61,670.2,670.61,9794.0,671.21,671.61,670.2,670.61,9794.0
2021-12-08 13:30:00,670.59,672.78,669.64,672.62,7109.0,670.59,672.78,669.64,672.62,7109.0
2021-12-08 13:40:00,672.59,672.97,670.62,671.96,9058.0,672.59,672.97,670.62,671.96,9058.0
2021-12-08 13:50:00,671.77,671.91,670.12,670.15,3977.0,671.77,671.91,670.12,670.15,3977.0
2021-12-08 14:00:00,669.67,669.95,667.33,668.12,3889.0,669.67,669.95,667.33,668.12,3889.0
2021-12-08 14:10:00,668.1,668.1,666.35,666.75,3005.0,668.1,668.1,666.35,666.75,3005.0
2021-12-08 14:20:00,666.7,667.14,665.36,665.64,5118.0,666.7,667.14,665.36,665.64,5118.0
2021-12-08 14:30:00,666.06,666.74,665.95,666.25,3649.0,666.06,666.74,665.95,666.25,3649.0
2021-12-08 14:40:00,666.13,666.92,666.13,666.55,2502.0,666.13,666.92,666.13,666.55,2502.0
2021-12-08 14:50:00,666.55,667.13,665.73,667.13,3654.0,666.55,667.13,665.73,667.13,3654.0
2021-12-08 15:00:00,667.09,667.29,665.0,665.74,4962.0,667.09,667.29,665.0,665.74,4962.0
2021-12-08 15:10:00,665.75,666.86,665.75,666.26,4331.0,665.75,666.86,665.75,666.26,4331.0
2021-12-08 15:20:00,666.45,667.28,666.08,666.4,4218.0,666.45,667.28,666.08,666.4,4218.0
2021-12-08 15:30:00,666.41,667.47,666.37,667.36,9777.0,666.41,667.47,666.37,667.36,9777.0
2021-12-08 15:40:00,667.07,667.07,665.49,666.39,16123.0,667.07,667.07,665.49,666.39,16123.0
2021-12-08 15:50:00,666.64,667.49,665.34,665.92,75573.0,666.64,667.49,665.34,665.92,75573.0
2021-12-09 09:30:00,666.0,669.12,664.86,665.82,14286.0,666.0,669.12,664.86,665.82,14286.0
2021-12-09 09:40:00,667.25,667.25,660.16,660.16,8375.0,667.25,667.25,660.16,660.16,8375.0
2021-12-09 09:50:00,659.61,662.36,653.7,655.12,21021.0,659.61,662.36,653.7,655.12,21021.0
2021-12-09 10:00:00,655.11,659.24,652.77,656.2,12244.0,655.11,659.24,652.77,656.2,12244.0
2021-12-09 10:10:00,655.81,658.85,653.92,658.7,7025.0,655.81,658.85,653.92,658.7,7025.0
2021-12-09 10:20:00,658.85,660.22,656.21,656.21,3555.0,658.85,660.22,656.21,656.21,3555.0
2021-12-09 10:30:00,656.21,658.5,653.56,653.96,5812.0,656.21,658.5,653.56,653.96,5812.0
2021-12-09 10:40:00,654.68,655.91,653.73,655.14,2927.0,654.68,655.91,653.73,655.14,2927.0
2021-12-09 10:50:00,655.15,655.85,652.3,654.0,7551.0,655.15,655.85,652.3,654.0,7551.0
2021-12-09 11:00:00,654.41,654.41,651.25,653.32,3974.0,654.41,654.41,651.25,653.32,3974.0
2021-12-09 11:10:00,653.52,654.09,652.36,653.95,3115.0,653.52,654.09,652.36,653.95,3115.0
2021-12-09 11:20:00,654.34,658.59,654.34,658.59,3396.0,654.34,658.59,654.34,658.59,3396.0
2021-12-09 11:30:00,659.52,659.52,656.41,656.8,8497.0,659.52,659.52,656.41,656.8,8497.0
2021-12-09 11:40:00,656.27,656.63,654.51,654.71,4727.0,656.27,656.63,654.51,654.71,4727.0
2021-12-09 11:50:00,654.42,654.96,652.34,652.46,11770.0,654.42,654.96,652.34,652.46,11770.0
2021-12-09 12:00:00,652.6,652.9,649.3,650.12,9771.0,652.6,652.9,649.3,650.12,9771.0
2021-12-09 12:10:00,650.12,650.95,649.73,649.96,4574.0,650.12,650.95,649.73,649.96,4574.0
2021-12-09 12:20:00,650.14,652.4,649.94,650.78,3529.0,650.14,652.4,649.94,650.78,3529.0
2021-12-09 12:30:00,650.36,651.71,650.13,651.7,3670.0,650.36,651.71,650.13,651.7,3670.0
2021-12-09 12:40:00,651.36,653.42,651.06,653.37,6375.0,651.36,653.42,651.06,653.37,6375.0
2021-12-09 12:50:00,652.96,654.27,652.94,653.64,10922.0,652.96,654.27,652.94,653.64,10922.0
2021-12-09 13:00:00,653.61,653.73,651.97,653.38,7156.0,653.61,653.73,651.97,653.38,7156.0
2021-12-09 13:10:00,652.76,652.76,651.13,652.17,2767.0,652.76,652.76,651.13,652.17,2767.0
2021-12-09 13:20:00,652.04,654.41,651.81,654.17,14803.0,652.04,654.41,651.81,654.17,14803.0
2021-12-09 13:30:00,653.56,654.49,653.55,654.23,5462.0,653.56,654.49,653.55,654.23,5462.0
2021-12-09 13:40:00,654.12,654.12,650.22,650.22,11783.0,654.12,654.12,650.22,650.22,11783.0
2021-12-09 13:50:00,649.54,651.2,648.54,650.67,5148.0,649.54,651.2,648.54,650.67,5148.0
2021-12-09 14:00:00,650.78,651.59,650.48,651.05,5395.0,650.78,651.59,650.48,651.05,5395.0
2021-12-09 14:10:00,651.34,651.97,649.63,650.19,6025.0,651.34,651.97,649.63,650.19,6025.0
2021-12-09 14:20:00,650.53,651.56,649.54,649.54,5933.0,650.53,651.56,649.54,649.54,5933.0
2021-12-09 14:30:00,649.06,650.89,648.8,650.32,4035.0,649.06,650.89,648.8,650.32,4035.0
2021-12-09 14:40:00,650.11,651.11,649.56,650.22,4563.0,650.11,651.11,649.56,650.22,4563.0
2021-12-09 14:50:00,650.47,651.5,649.62,651.41,25226.0,650.47,651.5,649.62,651.41,25226.0
2021-12-09 15:00:00,650.99,651.41,646.59,646.82,9559.0,650.99,651.41,646.59,646.82,9559.0
2021-12-09 15:10:00,646.01,646.64,645.22,645.97,11657.0,646.01,646.64,645.22,645.97,11657.0
2021-12-09 15:20:00,645.68,646.08,644.82,645.82,16907.0,645.68,646.08,644.82,645.82,16907.0
2021-12-09 15:30:00,646.08,646.74,643.89,644.57,24134.0,646.08,646.74,643.89,644.57,24134.0
2021-12-09 15:40:00,644.79,647.39,644.79,645.38,47370.0,644.79,647.39,644.79,645.38,47370.0
2021-12-09 15:50:00,645.38,645.93,641.25,642.18,163988.0,645.38,645.93,641.25,642.18,163988.0
2021-12-10 09:30:00,647.19,658.18,646.69,656.53,30203.0,647.19,658.18,646.69,656.53,30203.0
2021-12-10 09:40:00,657.14,658.07,640.2,641.13,13329.0,657.14,658.07,640.2,641.13,13329.0
2021-12-10 09:50:00,642.17,648.0,641.02,644.35,9527.0,642.17,648.0,641.02,644.35,9527.0
2021-12-10 10:00:00,644.04,649.45,644.03,649.45,12929.0,644.04,649.45,644.03,649.45,12929.0
2021-12-10 10:10:00,649.77,655.24,648.01,654.26,16353.0,649.77,655.24,648.01,654.26,16353.0
2021-12-10 10:20:00,654.87,654.87,651.01,653.82,9825.0,654.87,654.87,651.01,653.82,9825.0
2021-12-10 10:30:00,652.97,653.16,648.0,649.88,9288.0,652.97,653.16,648.0,649.88,9288.0
2021-12-10 10:40:00,650.09,651.8,647.56,647.56,30143.0,650.09,651.8,647.56,647.56,30143.0
2021-12-10 10:50:00,647.23,650.09,647.23,647.8,12140.0,647.23,650.09,647.23,647.8,12140.0
2021-12-10 11:00:00,648.39,648.4,644.58,645.99,8488.0,648.39,648.4,644.58,645.99,8488.0
2021-12-10 11:10:00,645.91,646.54,642.88,644.12,19281.0,645.91,646.54,642.88,644.12,19281.0
2021-12-10 11:20:00,643.79,648.1,643.74,648.1,9311.0,643.79,648.1,643.74,648.1,9311.0
2021-12-10 11:30:00,647.62,647.62,643.04,645.26,7298.0,647.62,647.62,643.04,645.26,7298.0
2021-12-10 11:40:00,644.75,649.29,644.15,648.37,6249.0,644.75,649.29,644.15,648.37,6249.0
2021-12-10 11:50:00,648.08,649.74,644.3,646.36,4997.0,648.08,649.74,644.3,646.36,4997.0
2021-12-10 12:00:00,646.16,646.53,644.27,644.77,5186.0,646.16,646.53,644.27,644.77,5186.0
2021-12-10 12:10:00,645.5,647.73,644.79,645.2,3518.0,645.5,647.73,644.79,645.2,3518.0
2021-12-10 12:20:00,645.51,647.53,644.93,646.72,4318.0,645.51,647.53,644.93,646.72,4318.0
2021-12-10 12:30:00,645.77,645.77,643.42,644.64,5775.0,645.77,645.77,643.42,644.64,5775.0
2021-12-10 12:40:00,645.03,647.34,644.7,647.31,3011.0,645.03,647.34,644.7,647.31,3011.0
2021-12-10 12:50:00,647.49,647.63,645.92,647.63,2511.0,647.49,647.63,645.92,647.63,2511.0
2021-12-10 13:00:00,647.23,647.48,646.33,647.27,3712.0,647.23,647.48,646.33,647.27,3712.0
2021-12-10 13:10:00,647.29,647.69,646.26,647.69,5806.0,647.29,647.69,646.26,647.69,5806.0
2021-12-10 13:20:00,646.82,646.96,645.44,646.14,3519.0,646.82,646.96,645.44,646.14,3519.0
2021-12-10 13:30:00,645.61,646.07,645.0,645.0,3914.0,645.61,646.07,645.0,645.0,3914.0
2021-12-10 13:40:00,644.75,645.4,643.64,644.2,6567.0,644.75,645.4,643.64,644.2,6567.0
2021-12-10 13:50:00,644.17,644.56,643.4,643.4,6009.0,644.17,644.56,643.4,643.4,6009.0
2021-12-10 14:00:00,643.88,644.05,642.0,642.0,9505.0,643.88,644.05,642.0,642.0,9505.0
2021-12-10 14:10:00,642.65,643.66,642.49,643.5,4035.0,642.65,643.66,642.49,643.5,4035.0
2021-12-10 14:20:00,643.68,644.29,643.01,643.32,6171.0,643.68,644.29,643.01,643.32,6171.0
2021-12-10 14:30:00,643.22,643.89,642.86,643.07,10569.0,643.22,643.89,642.86,643.07,10569.0
2021-12-10 14:40:00,643.11,643.53,642.26,642.41,10694.0,643.11,643.53,642.26,642.41,10694.0
2021-12-10 14:50:00,642.58,643.31,641.46,642.69,7326.0,642.58,643.31,641.46,642.69,7326.0
2021-12-10 15:00:00,642.41,643.8,642.14,643.67,4641.0,642.41,643.8,642.14,643.67,4641.0
2021-12-10 15:10:00,643.79,644.54,643.58,644.25,5237.0,643.79,644.54,643.58,644.25,5237.0
2021-12-10 15:20:00,643.8,645.25,643.8,644.64,8153.0,643.8,645.25,643.8,644.64,8153.0
2021-12-10 15:30:00,644.77,646.32,644.76,645.76,6540.0,644.77,646.32,644.76,645.76,6540.0
2021-12-10 15:40:00,645.69,645.86,645.09,645.09,8454.0,645.69,645.86,645.09,645.09,8454.0
2021-12-10 15:50:00,645.32,647.34,645.32,647.26,33215.0,645.32,647.34,645.32,647.26,33215.0
2021-12-13 09:30:00,644.65,650.37,644.04,646.0,24767.0,644.65,650.37,644.04,646.0,24767.0
2021-12-13 09:40:00,645.02,656.97,645.02,654.44,20626.0,645.02,656.97,645.02,654.44,20626.0
2021-12-13 09:50:00,653.94,659.67,651.87,658.2,10050.0,653.94,659.67,651.87,658.2,10050.0
2021-12-13 10:00:00,657.61,659.56,655.44,657.61,11780.0,657.61,659.56,655.44,657.61,11780.0
2021-12-13 10:10:00,657.12,657.98,655.14,655.73,8493.0,657.12,657.98,655.14,655.73,8493.0
2021-12-13 10:20:00,655.35,655.65,650.53,651.07,6693.0,655.35,655.65,650.53,651.07,6693.0
2021-12-13 10:30:00,650.43,652.58,650.05,650.49,3182.0,650.43,652.58,650.05,650.49,3182.0
2021-12-13 10:40:00,650.25,655.17,650.25,655.16,5147.0,650.25,655.17,650.25,655.16,5147.0
2021-12-13 10:50:00,655.03,655.04,652.02,652.91,4238.0,655.03,655.04,652.02,652.91,4238.0
2021-12-13 11:00:00,653.0,655.03,650.92,654.78,11863.0,653.0,655.03,650.92,654.78,11863.0
2021-12-13 11:10:00,654.6,654.99,651.74,651.74,6565.0,654.6,654.99,651.74,651.74,6565.0
2021-12-13 11:20:00,652.19,652.5,649.59,651.43,10205.0,652.19,652.5,649.59,651.43,10205.0
2021-12-13 11:30:00,650.97,651.12,648.53,648.71,5399.0,650.97,651.12,648.53,648.71,5399.0
2021-12-13 11:40:00,648.53,649.58,647.45,647.45,3949.0,648.53,649.58,647.45,647.45,3949.0
2021-12-13 11:50:00,647.55,648.16,646.03,647.95,5608.0,647.55,648.16,646.03,647.95,5608.0
2021-12-13 12:00:00,647.3,647.3,642.67,647.05,8076.0,647.3,647.3,642.67,647.05,8076.0
2021-12-13 12:10:00,646.73,648.47,646.2,647.93,3605.0,646.73,648.47,646.2,647.93,3605.0
2021-12-13 12:20:00,647.89,647.89,646.37,647.14,4158.0,647.89,647.89,646.37,647.14,4158.0
2021-12-13 12:30:00,647.99,650.4,647.98,649.49,5349.0,647.99,650.4,647.98,649.49,5349.0
2021-12-13 12:40:00,649.14,650.0,648.43,648.83,2620.0,649.14,650.0,648.43,648.83,2620.0
2021-12-13 12:50:00,648.75,649.08,647.66,648.5,3417.0,648.75,649.08,647.66,648.5,3417.0
2021-12-13 13:00:00,648.17,649.45,648.09,649.3,5693.0,648.17,649.45,648.09,649.3,5693.0
2021-12-13 13:10:00,648.46,650.79,648.46,650.79,5105.0,648.46,650.79,648.46,650.79,5105.0
2021-12-13 13:20:00,650.71,650.98,650.36,650.67,3566.0,650.71,650.98,650.36,650.67,3566.0
2021-12-13 13:30:00,650.68,650.68,649.63,650.27,3245.0,650.68,650.68,649.63,650.27,3245.0
2021-12-13 13:40:00,650.68,651.95,650.55,651.79,3203.0,650.68,651.95,650.55,651.79,3203.0
2021-12-13 13:50:00,651.77,654.42,651.77,654.42,6644.0,651.77,654.42,651.77,654.42,6644.0
2021-12-13 14:00:00,653.98,654.36,652.14,653.11,6983.0,653.98,654.36,652.14,653.11,6983.0
2021-12-13 14:10:00,652.79,653.84,651.8,652.6,4946.0,652.79,653.84,651.8,652.6,4946.0
2021-12-13 14:20:00,652.85,654.7,652.85,654.7,5156.0,652.85,654.7,652.85,654.7,5156.0
2021-12-13 14:30:00,654.7,654.77,653.12,654.26,10516.0,654.7,654.77,653.12,654.26,10516.0
2021-12-13 14:40:00,654.6,654.99,654.27,654.99,7693.0,654.6,654.99,654.27,654.99,7693.0
2021-12-13 14:50:00,654.84,656.62,654.8,656.35,11436.0,654.84,656.62,654.8,656.35,11436.0
2021-12-13 15:00:00,656.31,657.12,656.14,657.12,10347.0,656.31,657.12,656.14,657.12,10347.0
2021-12-13 15:10:00,656.95,658.65,656.95,658.2,11891.0,656.95,658.65,656.95,658.2,11891.0
2021-12-13 15:20:00,658.2,658.8,657.12,657.97,11485.0,658.2,658.8,657.12,657.97,11485.0
2021-12-13 15:30:00,657.79,659.72,657.79,658.58,20205.0,657.79,659.72,657.79,658.58,20205.0
2021-12-13 15:40:00,658.58,661.17,657.41,660.25,34601.0,658.58,661.17,657.41,660.25,34601.0
2021-12-13 15:50:00,660.01,660.14,655.57,656.21,99675.0,660.01,660.14,655.57,656.21,99675.0
2021-12-14 09:30:00,642.09,646.9,640.0,645.49,28367.0,642.09,646.9,640.0,645.49,28367.0
2021-12-14 09:40:00,645.97,646.73,635.07,636.23,21037.0,645.97,646.73,635.07,636.23,21037.0
2021-12-14 09:50:00,636.24,636.77,631.06,634.26,23051.0,636.24,636.77,631.06,634.26,23051.0
2021-12-14 10:00:00,634.87,634.87,627.18,629.61,16837.0,634.87,634.87,627.18,629.61,16837.0
2021-12-14 10:10:00,629.48,630.69,628.0,628.85,15566.0,629.48,630.69,628.0,628.85,15566.0
2021-12-14 10:20:00,628.44,633.81,628.4,631.61,11820.0,628.44,633.81,628.4,631.61,11820.0
2021-12-14 10:30:00,631.3,635.58,631.3,633.82,13009.0,631.3,635.58,631.3,633.82,13009.0
2021-12-14 10:40:00,633.84,633.84,629.64,629.64,16572.0,633.84,633.84,629.64,629.64,16572.0
2021-12-14 10:50:00,628.89,629.09,623.8,624.87,11664.0,628.89,629.09,623.8,624.87,11664.0
2021-12-14 11:00:00,625.02,625.73,622.15,624.17,12597.0,625.02,625.73,622.15,624.17,12597.0
2021-12-14 11:10:00,623.6,624.92,621.53,622.99,11773.0,623.6,624.92,621.53,622.99,11773.0
2021-12-14 11:20:00,622.82,626.87,622.77,626.86,14934.0,622.82,626.87,622.77,626.86,14934.0
2021-12-14 11:30:00,627.02,628.33,623.0,623.79,18347.0,627.02,628.33,623.0,623.79,18347.0
2021-12-14 11:40:00,623.79,625.24,621.02,622.23,15291.0,623.79,625.24,621.02,622.23,15291.0
2021-12-14 11:50:00,622.5,622.76,619.02,620.88,9987.0,622.5,622.76,619.02,620.88,9987.0
2021-12-14 12:00:00,620.81,620.89,618.34,619.79,9928.0,620.81,620.89,618.34,619.79,9928.0
2021-12-14 12:10:00,619.93,620.88,615.89,616.03,25896.0,619.93,620.88,615.89,616.03,25896.0
2021-12-14 12:20:00,616.45,618.53,616.25,618.01,10191.0,616.45,618.53,616.25,618.01,10191.0
2021-12-14 12:30:00,617.7,617.95,615.46,616.09,12479.0,617.7,617.95,615.46,616.09,12479.0
2021-12-14 12:40:00,616.09,617.05,614.03,614.48,15773.0,616.09,617.05,614.03,614.48,15773.0
2021-12-14 12:50:00,614.06,614.84,612.56,613.13,15192.0,614.06,614.84,612.56,613.13,15192.0
2021-12-14 13:00:00,612.85,616.08,612.29,615.07,10892.0,612.85,616.08,612.29,615.07,10892.0
2021-12-14 13:10:00,615.43,615.5,611.6,611.6,21442.0,615.43,615.5,611.6,611.6,21442.0
2021-12-14 13:20:00,612.09,614.72,611.54,614.09,18846.0,612.09,614.72,611.54,614.09,18846.0
2021-12-14 13:30:00,613.48,613.94,611.89,612.01,12547.0,613.48,613.94,611.89,612.01,12547.0
2021-12-14 13:40:00,611.96,612.74,609.25,610.5,25250.0,611.96,612.74,609.25,610.5,25250.0
2021-12-14 13:50:00,610.21,610.21,607.19,608.48,13535.0,610.21,610.21,607.19,608.48,13535.0
2021-12-14 14:00:00,608.63,610.61,607.48,610.4,34846.0,608.63,610.61,607.48,610.4,34846.0
2021-12-14 14:10:00,610.31,612.53,610.3,611.22,39392.0,610.31,612.53,610.3,611.22,39392.0
2021-12-14 14:20:00,611.42,613.45,610.19,611.44,34191.0,611.42,613.45,610.19,611.44,34191.0
2021-12-14 14:30:00,611.74,613.68,611.74,612.89,16831.0,611.74,613.68,611.74,612.89,16831.0
2021-12-14 14:40:00,613.3,615.31,613.05,615.31,17927.0,613.3,615.31,613.05,615.31,17927.0
2021-12-14 14:50:00,615.53,616.39,614.29,616.37,15411.0,615.53,616.39,614.29,616.37,15411.0
2021-12-14 15:00:00,616.46,619.44,616.23,619.44,9923.0,616.46,619.44,616.23,619.44,9923.0
2021-12-14 15:10:00,619.7,620.73,618.75,620.71,21519.0,619.7,620.73,618.75,620.71,21519.0
2021-12-14 15:20:00,620.61,623.9,620.43,623.66,34448.0,620.61,623.9,620.43,623.66,34448.0
2021-12-14 15:30:00,623.66,628.41,623.66,626.26,26033.0,623.66,628.41,623.66,626.26,26033.0
2021-12-14 15:40:00,625.25,626.01,622.53,624.39,43831.0,625.25,626.01,622.53,624.39,43831.0
2021-12-14 15:50:00,624.39,625.85,624.0,624.37,152279.0,624.39,625.85,624.0,624.37,152279.0
2021-12-15 09:30:00,626.66,632.58,625.5,631.93,27275.0,626.66,632.58,625.5,631.93,27275.0
2021-12-15 09:40:00,630.2,630.2,626.4,627.71,6631.0,630.2,630.2,626.4,627.71,6631.0
2021-12-15 09:50:00,626.32,631.72,624.57,629.9,24846.0,626.32,631.72,624.57,629.9,24846.0
2021-12-15 10:00:00,629.3,635.48,628.26,632.47,19733.0,629.3,635.48,628.26,632.47,19733.0
2021-12-15 10:10:00,632.93,635.44,632.5,634.28,14553.0,632.93,635.44,632.5,634.28,14553.0
2021-12-15 10:20:00,634.39,637.51,634.39,635.04,11278.0,634.39,637.51,634.39,635.04,11278.0
2021-12-15 10:30:00,634.98,639.37,634.65,639.37,11960.0,634.98,639.37,634.65,639.37,11960.0
2021-12-15 10:40:00,639.45,640.38,636.99,637.0,47877.0,639.45,640.38,636.99,637.0,47877.0
2021-12-15 10:50:00,637.37,637.44,633.9,633.9,11114.0,637.37,637.44,633.9,633.9,11114.0
2021-12-15 11:00:00,633.8,634.54,631.24,631.62,21358.0,633.8,634.54,631.24,631.62,21358.0
2021-12-15 11:10:00,630.52,631.98,629.99,630.0,7289.0,630.52,631.98,629.99,630.0,7289.0
2021-12-15 11:20:00,630.38,631.87,629.88,631.83,4074.0,630.38,631.87,629.88,631.83,4074.0
2021-12-15 11:30:00,631.58,631.58,629.47,630.6,22503.0,631.58,631.58,629.47,630.6,22503.0
2021-12-15 11:40:00,630.81,630.81,628.04,628.71,9763.0,630.81,630.81,628.04,628.71,9763.0
2021-12-15 11:50:00,628.57,628.88,627.8,628.31,4194.0,628.57,628.88,627.8,628.31,4194.0
2021-12-15 12:00:00,629.11,629.66,627.03,627.03,6893.0,629.11,629.66,627.03,627.03,6893.0
2021-12-15 12:10:00,626.88,627.02,624.69,625.34,9125.0,626.88,627.02,624.69,625.34,9125.0
2021-12-15 12:20:00,625.06,626.35,624.92,626.25,8902.0,625.06,626.35,624.92,626.25,8902.0
2021-12-15 12:30:00,626.44,627.79,626.43,627.45,3135.0,626.44,627.79,626.43,627.45,3135.0
2021-12-15 12:40:00,627.13,627.64,625.48,627.54,6243.0,627.13,627.64,625.48,627.54,6243.0
2021-12-15 12:50:00,627.16,628.15,626.88,626.88,6606.0,627.16,628.15,626.88,626.88,6606.0
2021-12-15 13:00:00,627.24,629.66,627.24,629.63,5152.0,627.24,629.66,627.24,629.63,5152.0
2021-12-15 13:10:00,629.86,629.86,628.31,629.54,9378.0,629.86,629.86,628.31,629.54,9378.0
2021-12-15 13:20:00,629.68,629.95,628.48,628.89,5602.0,629.68,629.95,628.48,628.89,5602.0
2021-12-15 13:30:00,628.84,631.41,628.83,630.08,9719.0,628.84,631.41,628.83,630.08,9719.0
2021-12-15 13:40:00,630.13,631.39,629.83,630.84,4597.0,630.13,631.39,629.83,630.84,4597.0
2021-12-15 13:50:00,631.18,631.98,630.45,631.87,8301.0,631.18,631.98,630.45,631.87,8301.0
2021-12-15 14:00:00,631.53,638.36,627.87,636.48,29492.0,631.53,638.36,627.87,636.48,29492.0
2021-12-15 14:10:00,636.05,642.7,635.34,642.59,67110.0,636.05,642.7,635.34,642.59,67110.0
2021-12-15 14:20:00,642.52,642.86,635.03,635.22,16236.0,642.52,642.86,635.03,635.22,16236.0
2021-12-15 14:30:00,635.38,636.36,630.35,632.11,47391.0,635.38,636.36,630.35,632.11,47391.0
2021-12-15 14:40:00,631.84,633.89,630.69,632.84,27919.0,631.84,633.89,630.69,632.84,27919.0
2021-12-15 14:50:00,632.54,634.6,632.24,633.45,26458.0,632.54,634.6,632.24,633.45,26458.0
2021-12-15 15:00:00,633.17,641.64,632.98,641.38,51730.0,633.17,641.64,632.98,641.38,51730.0
2021-12-15 15:10:00,641.17,645.7,639.67,644.95,78409.0,641.17,645.7,639.67,644.95,78409.0
2021-12-15 15:20:00,645.21,645.21,642.87,643.47,30536.0,645.21,645.21,642.87,643.47,30536.0
2021-12-15 15:30:00,644.0,644.85,643.35,644.53,27614.0,644.0,644.85,643.35,644.53,27614.0
2021-12-15 15:40:00,644.49,644.62,639.31,642.5,52229.0,644.49,644.62,639.31,642.5,52229.0
2021-12-15 15:50:00,643.11,648.07,643.11,646.99,114176.0,643.11,648.07,643.11,646.99,114176.0
2021-12-16 09:30:00,639.39,643.8,635.0,638.2,42466.0,639.39,643.8,635.0,638.2,42466.0
2021-12-16 09:40:00,638.2,643.36,635.76,643.27,27199.0,638.2,643.36,635.76,643.27,27199.0
2021-12-16 09:50:00,643.27,643.28,639.0,639.69,19138.0,643.27,643.28,639.0,639.69,19138.0
2021-12-16 10:00:00,639.58,639.58,631.37,631.87,40137.0,639.58,639.58,631.37,631.87,40137.0
2021-12-16 10:10:00,631.42,633.19,629.29,632.65,27177.0,631.42,633.19,629.29,632.65,27177.0
2021-12-16 10:20:00,632.71,637.36,632.7,637.35,9712.0,632.71,637.36,632.7,637.35,9712.0
2021-12-16 10:30:00,637.72,638.52,635.81,637.25,13559.0,637.72,638.52,635.81,637.25,13559.0
2021-12-16 10:40:00,635.54,636.5,634.66,635.92,7391.0,635.54,636.5,634.66,635.92,7391.0
2021-12-16 10:50:00,635.68,636.15,630.05,631.16,11772.0,635.68,636.15,630.05,631.16,11772.0
2021-12-16 11:00:00,631.6,631.6,625.82,625.88,10851.0,631.6,631.6,625.82,625.88,10851.0
2021-12-16 11:10:00,626.07,626.43,621.99,622.95,16307.0,626.07,626.43,621.99,622.95,16307.0
2021-12-16 11:20:00,622.63,623.2,621.5,622.64,14683.0,622.63,623.2,621.5,622.64,14683.0
2021-12-16 11:30:00,622.65,622.77,620.02,620.12,12731.0,622.65,622.77,620.02,620.12,12731.0
2021-12-16 11:40:00,620.69,620.99,618.46,618.53,21638.0,620.69,620.99,618.46,618.53,21638.0
2021-12-16 11:50:00,618.93,619.24,615.71,616.53,13205.0,618.93,619.24,615.71,616.53,13205.0
2021-12-16 12:00:00,617.16,617.53,614.14,614.91,12691.0,617.16,617.53,614.14,614.91,12691.0
2021-12-16 12:10:00,614.91,615.28,610.71,612.11,14779.0,614.91,615.28,610.71,612.11,14779.0
2021-12-16 12:20:00,611.5,614.32,610.64,610.65,13001.0,611.5,614.32,610.64,610.65,13001.0
2021-12-16 12:30:00,610.8,611.6,610.41,611.03,8492.0,610.8,611.6,610.41,611.03,8492.0
2021-12-16 12:40:00,611.05,613.61,610.26,613.61,13868.0,611.05,613.61,610.26,613.61,13868.0
2021-12-16 12:50:00,613.6,614.73,608.97,608.97,19776.0,613.6,614.73,608.97,608.97,19776.0
2021-12-16 13:00:00,609.41,612.99,608.05,612.37,37570.0,609.41,612.99,608.05,612.37,37570.0
2021-12-16 13:10:00,613.31,616.4,613.15,616.05,14054.0,613.31,616.4,613.15,616.05,14054.0
2021-12-16 13:20:00,616.42,617.99,616.06,617.16,10002.0,616.42,617.99,616.06,617.16,10002.0
2021-12-16 13:30:00,617.39,618.37,616.11,617.6,3464.0,617.39,618.37,616.11,617.6,3464.0
2021-12-16 13:40:00,617.56,619.02,616.45,618.93,5489.0,617.56,619.02,616.45,618.93,5489.0
2021-12-16 13:50:00,618.5,619.55,616.88,616.93,10214.0,618.5,619.55,616.88,616.93,10214.0
2021-12-16 14:00:00,616.24,617.37,613.8,614.62,7683.0,616.24,617.37,613.8,614.62,7683.0
2021-12-16 14:10:00,614.43,614.47,610.42,611.61,23768.0,614.43,614.47,610.42,611.61,23768.0
2021-12-16 14:20:00,611.32,612.58,610.49,611.67,13659.0,611.32,612.58,610.49,611.67,13659.0
2021-12-16 14:30:00,611.69,612.32,609.38,611.51,22839.0,611.69,612.32,609.38,611.51,22839.0
2021-12-16 14:40:00,611.49,611.9,606.69,607.12,16049.0,611.49,611.9,606.69,607.12,16049.0
2021-12-16 14:50:00,606.89,610.3,606.79,609.83,17347.0,606.89,610.3,606.79,609.83,17347.0
2021-12-16 15:00:00,609.77,610.23,607.56,607.6,15411.0,609.77,610.23,607.56,607.6,15411.0
2021-12-16 15:10:00,607.15,609.37,607.14,608.76,18673.0,607.15,609.37,607.14,608.76,18673.0
2021-12-16 15:20:00,609.16,609.86,607.83,608.3,22003.0,609.16,609.86,607.83,608.3,22003.0
2021-12-16 15:30:00,607.93,610.28,607.92,609.94,39482.0,607.93,610.28,607.92,609.94,39482.0
2021-12-16 15:40:00,609.64,610.27,608.1,608.34,29181.0,609.64,610.27,608.1,608.34,29181.0
2021-12-16 15:50:00,608.13,609.81,608.13,609.38,83898.0,608.13,609.81,608.13,609.38,83898.0
2021-12-17 09:30:00,596.7,604.81,590.54,593.1,187681.0,596.7,604.81,590.54,593.1,187681.0
2021-12-17 09:40:00,593.83,602.8,587.1,602.76,73543.0,593.83,602.8,587.1,602.76,73543.0
2021-12-17 09:50:00,603.55,605.96,600.01,600.95,59601.0,603.55,605.96,600.01,600.95,59601.0
2021-12-17 10:00:00,600.33,600.33,595.78,597.9,30519.0,600.33,600.33,595.78,597.9,30519.0
2021-12-17 10:10:00,597.98,598.46,591.04,591.35,33709.0,597.98,598.46,591.04,591.35,33709.0
2021-12-17 10:20:00,591.36,595.08,587.02,594.78,62108.0,591.36,595.08,587.02,594.78,62108.0
2021-12-17 10:30:00,594.88,602.23,592.21,602.23,66769.0,594.88,602.23,592.21,602.23,66769.0
2021-12-17 10:40:00,601.75,605.22,600.58,605.19,28134.0,601.75,605.22,600.58,605.19,28134.0
2021-12-17 10:50:00,605.19,606.58,602.89,605.14,22526.0,605.19,606.58,602.89,605.14,22526.0
2021-12-17 11:00:00,605.0,606.8,603.79,605.75,18668.0,605.0,606.8,603.79,605.75,18668.0
2021-12-17 11:10:00,605.8,608.0,604.73,606.05,23293.0,605.8,608.0,604.73,606.05,23293.0
2021-12-17 11:20:00,605.74,607.28,604.06,605.19,16187.0,605.74,607.28,604.06,605.19,16187.0
2021-12-17 11:30:00,605.43,605.59,601.65,602.04,20699.0,605.43,605.59,601.65,602.04,20699.0
2021-12-17 11:40:00,602.41,603.07,598.49,598.51,13439.0,602.41,603.07,598.49,598.51,13439.0
2021-12-17 11:50:00,599.11,603.14,599.1,602.3,18408.0,599.11,603.14,599.1,602.3,18408.0
2021-12-17 12:00:00,602.2,604.34,601.35,604.33,7654.0,602.2,604.34,601.35,604.33,7654.0
2021-12-17 12:10:00,604.64,607.58,604.01,606.96,11319.0,604.64,607.58,604.01,606.96,11319.0
2021-12-17 12:20:00,607.74,609.9,605.86,608.29,11657.0,607.74,609.9,605.86,608.29,11657.0
2021-12-17 12:30:00,607.72,611.15,607.72,609.41,12440.0,607.72,611.15,607.72,609.41,12440.0
2021-12-17 12:40:00,608.77,609.38,607.38,608.13,10124.0,608.77,609.38,607.38,608.13,10124.0
2021-12-17 12:50:00,608.36,609.43,605.28,605.88,13556.0,608.36,609.43,605.28,605.88,13556.0
2021-12-17 13:00:00,606.14,606.72,605.22,605.5,9716.0,606.14,606.72,605.22,605.5,9716.0
2021-12-17 13:10:00,605.5,606.13,605.03,605.98,8399.0,605.5,606.13,605.03,605.98,8399.0
2021-12-17 13:20:00,606.21,607.21,606.0,606.95,9840.0,606.21,607.21,606.0,606.95,9840.0
2021-12-17 13:30:00,607.03,607.66,605.68,607.04,13702.0,607.03,607.66,605.68,607.04,13702.0
2021-12-17 13:40:00,606.95,608.08,606.8,607.62,7892.0,606.95,608.08,606.8,607.62,7892.0
2021-12-17 13:50:00,607.39,609.19,607.09,608.51,16427.0,607.39,609.19,607.09,608.51,16427.0
2021-12-17 14:00:00,608.5,608.67,606.31,606.98,18008.0,608.5,608.67,606.31,606.98,18008.0
2021-12-17 14:10:00,606.69,608.44,606.69,607.85,13808.0,606.69,608.44,606.69,607.85,13808.0
2021-12-17 14:20:00,607.55,607.86,604.07,604.76,15542.0,607.55,607.86,604.07,604.76,15542.0
2021-12-17 14:30:00,605.02,607.19,605.02,605.96,11919.0,605.02,607.19,605.02,605.96,11919.0
2021-12-17 14:40:00,606.31,608.02,605.36,605.36,28263.0,606.31,608.02,605.36,605.36,28263.0
2021-12-17 14:50:00,605.9,606.39,604.55,606.18,19947.0,605.9,606.39,604.55,606.18,19947.0
2021-12-17 15:00:00,606.0,607.48,605.26,606.32,22025.0,606.0,607.48,605.26,606.32,22025.0
2021-12-17 15:10:00,606.25,606.51,604.39,605.01,13708.0,606.25,606.51,604.39,605.01,13708.0
2021-12-17 15:20:00,605.78,606.54,605.48,606.02,16097.0,605.78,606.54,605.48,606.02,16097.0
2021-12-17 15:30:00,605.84,606.0,603.03,604.42,27859.0,605.84,606.0,603.03,604.42,27859.0
2021-12-17 15:40:00,604.45,605.66,601.98,602.38,49929.0,604.45,605.66,601.98,602.38,49929.0
2021-12-17 15:50:00,602.38,620.65,602.29,618.47,381256.0,602.38,620.65,602.29,618.47,381256.0
2021-12-20 09:30:00,605.0,608.18,601.22,608.18,35518.0,605.0,608.18,601.22,608.18,35518.0
2021-12-20 09:40:00,608.0,611.36,605.0,609.15,23050.0,608.0,611.36,605.0,609.15,23050.0
2021-12-20 09:50:00,608.76,613.55,605.99,613.55,8204.0,608.76,613.55,605.99,613.55,8204.0
2021-12-20 10:00:00,612.16,612.93,609.9,610.63,12815.0,612.16,612.93,609.9,610.63,12815.0
2021-12-20 10:10:00,610.12,612.96,608.68,612.41,6387.0,610.12,612.96,608.68,612.41,6387.0
2021-12-20 10:20:00,613.0,613.93,611.58,613.17,7584.0,613.0,613.93,611.58,613.17,7584.0
2021-12-20 10:30:00,612.14,612.61,610.03,612.31,9305.0,612.14,612.61,610.03,612.31,9305.0
2021-12-20 10:40:00,612.38,614.06,612.23,612.97,9696.0,612.38,614.06,612.23,612.97,9696.0
2021-12-20 10:50:00,612.89,613.02,610.08,610.92,3744.0,612.89,613.02,610.08,610.92,3744.0
2021-12-20 11:00:00,610.92,611.58,605.54,606.12,9199.0,610.92,611.58,605.54,606.12,9199.0
2021-12-20 11:10:00,605.88,606.49,603.64,606.49,19894.0,605.88,606.49,603.64,606.49,19894.0
2021-12-20 11:20:00,606.22,607.19,605.64,606.38,4681.0,606.22,607.19,605.64,606.38,4681.0
2021-12-20 11:30:00,606.33,607.04,604.5,606.5,7894.0,606.33,607.04,604.5,606.5,7894.0
2021-12-20 11:40:00,605.8,609.22,605.25,606.33,13715.0,605.8,609.22,605.25,606.33,13715.0
2021-12-20 11:50:00,607.14,609.07,607.14,608.91,7766.0,607.14,609.07,607.14,608.91,7766.0
2021-12-20 12:00:00,608.58,609.0,607.0,607.4,9196.0,608.58,609.0,607.0,607.4,9196.0
2021-12-20 12:10:00,607.5,607.91,606.01,607.91,5544.0,607.5,607.91,606.01,607.91,5544.0
2021-12-20 12:20:00,607.43,607.43,604.97,604.98,4703.0,607.43,607.43,604.97,604.98,4703.0
2021-12-20 12:30:00,604.73,605.02,603.71,604.48,4436.0,604.73,605.02,603.71,604.48,4436.0
2021-12-20 12:40:00,604.13,604.27,602.91,603.95,5385.0,604.13,604.27,602.91,603.95,5385.0
2021-12-20 12:50:00,603.88,605.82,603.78,603.78,5892.0,603.88,605.82,603.78,603.78,5892.0
2021-12-20 13:00:00,604.06,604.1,602.38,602.47,6390.0,604.06,604.1,602.38,602.47,6390.0
2021-12-20 13:10:00,603.13,604.87,602.71,603.21,7878.0,603.13,604.87,602.71,603.21,7878.0
2021-12-20 13:20:00,602.8,603.2,602.2,602.61,6442.0,602.8,603.2,602.2,602.61,6442.0
2021-12-20 13:30:00,602.62,604.0,601.58,603.8,8538.0,602.62,604.0,601.58,603.8,8538.0
2021-12-20 13:40:00,603.6,605.51,603.27,603.27,10748.0,603.6,605.51,603.27,603.27,10748.0
2021-12-20 13:50:00,603.57,605.24,602.47,605.18,13964.0,603.57,605.24,602.47,605.18,13964.0
2021-12-20 14:00:00,605.21,606.75,605.05,606.33,10245.0,605.21,606.75,605.05,606.33,10245.0
2021-12-20 14:10:00,605.13,606.6,605.1,606.22,8667.0,605.13,606.6,605.1,606.22,8667.0
2021-12-20 14:20:00,606.47,606.5,603.58,603.87,2999.0,606.47,606.5,603.58,603.87,2999.0
2021-12-20 14:30:00,604.09,604.14,602.12,603.0,6724.0,604.09,604.14,602.12,603.0,6724.0
2021-12-20 14:40:00,603.95,604.48,603.48,604.47,3832.0,603.95,604.48,603.48,604.47,3832.0
2021-12-20 14:50:00,604.47,605.73,604.47,604.68,3700.0,604.47,605.73,604.47,604.68,3700.0
2021-12-20 15:00:00,605.08,606.48,605.08,605.45,16635.0,605.08,606.48,605.08,605.45,16635.0
2021-12-20 15:10:00,605.28,606.11,604.7,605.35,9487.0,605.28,606.11,604.7,605.35,9487.0
2021-12-20 15:20:00,605.75,606.13,603.24,603.74,8349.0,605.75,606.13,603.24,603.74,8349.0
2021-12-20 15:30:00,603.5,603.51,601.26,603.4,16834.0,603.5,603.51,601.26,603.4,16834.0
2021-12-20 15:40:00,603.5,604.21,603.15,603.63,20897.0,603.5,604.21,603.15,603.63,20897.0
2021-12-20 15:50:00,604.07,605.67,604.07,605.59,42561.0,604.07,605.67,604.07,605.59,42561.0
2021-12-21 09:30:00,612.5,616.0,610.87,614.35,28325.0,612.5,616.0,610.87,614.35,28325.0
2021-12-21 09:40:00,614.19,614.28,606.02,606.02,13983.0,614.19,614.28,606.02,606.02,13983.0
2021-12-21 09:50:00,606.05,610.11,605.0,608.84,18973.0,606.05,610.11,605.0,608.84,18973.0
2021-12-21 10:00:00,608.32,615.09,608.21,614.01,14389.0,608.32,615.09,608.21,614.01,14389.0
2021-12-21 10:10:00,612.74,615.31,612.0,615.2,9527.0,612.74,615.31,612.0,615.2,9527.0
2021-12-21 10:20:00,615.62,618.51,612.39,613.37,40104.0,615.62,618.51,612.39,613.37,40104.0
2021-12-21 10:30:00,613.59,616.99,613.59,616.88,8310.0,613.59,616.99,613.59,616.88,8310.0
2021-12-21 10:40:00,616.88,621.0,616.87,619.48,15439.0,616.88,621.0,616.87,619.48,15439.0
2021-12-21 10:50:00,619.54,621.94,619.46,621.28,9238.0,619.54,621.94,619.46,621.28,9238.0
2021-12-21 11:00:00,621.35,623.03,621.33,623.02,9219.0,621.35,623.03,621.33,623.02,9219.0
2021-12-21 11:10:00,623.37,623.64,620.35,620.74,8416.0,623.37,623.64,620.35,620.74,8416.0
2021-12-21 11:20:00,620.41,620.75,618.53,619.18,6892.0,620.41,620.75,618.53,619.18,6892.0
2021-12-21 11:30:00,618.97,621.74,618.97,621.74,6227.0,618.97,621.74,618.97,621.74,6227.0
2021-12-21 11:40:00,622.34,623.62,622.34,623.06,8288.0,622.34,623.62,622.34,623.06,8288.0
2021-12-21 11:50:00,622.7,623.58,621.73,622.52,9776.0,622.7,623.58,621.73,622.52,9776.0
2021-12-21 12:00:00,622.69,623.42,621.54,622.5,6760.0,622.69,623.42,621.54,622.5,6760.0
2021-12-21 12:10:00,622.41,624.23,622.41,623.86,4502.0,622.41,624.23,622.41,623.86,4502.0
2021-12-21 12:20:00,623.67,624.37,623.39,623.81,3500.0,623.67,624.37,623.39,623.81,3500.0
2021-12-21 12:30:00,623.79,625.91,623.69,625.65,3981.0,623.79,625.91,623.69,625.65,3981.0
2021-12-21 12:40:00,625.33,625.85,625.0,625.0,3509.0,625.33,625.85,625.0,625.0,3509.0
2021-12-21 12:50:00,625.27,627.95,624.9,627.95,9474.0,625.27,627.95,624.9,627.95,9474.0
2021-12-21 13:00:00,627.38,627.6,625.67,625.95,4753.0,627.38,627.6,625.67,625.95,4753.0
2021-12-21 13:10:00,626.13,626.13,625.11,625.94,7653.0,626.13,626.13,625.11,625.94,7653.0
2021-12-21 13:20:00,626.2,627.22,626.2,626.5,4584.0,626.2,627.22,626.2,626.5,4584.0
2021-12-21 13:30:00,626.69,630.3,626.66,629.81,9918.0,626.69,630.3,626.66,629.81,9918.0
2021-12-21 13:40:00,629.87,631.64,629.83,631.64,8544.0,629.87,631.64,629.83,631.64,8544.0
2021-12-21 13:50:00,631.52,631.9,631.11,631.9,9145.0,631.52,631.9,631.11,631.9,9145.0
2021-12-21 14:00:00,631.84,631.84,631.16,631.45,5323.0,631.84,631.84,631.16,631.45,5323.0
2021-12-21 14:10:00,631.03,631.2,630.29,630.61,6941.0,631.03,631.2,630.29,630.61,6941.0
2021-12-21 14:20:00,630.4,631.0,629.36,631.0,5892.0,630.4,631.0,629.36,631.0,5892.0
2021-12-21 14:30:00,631.4,632.23,631.07,631.95,6460.0,631.4,632.23,631.07,631.95,6460.0
2021-12-21 14:40:00,631.87,633.99,631.39,633.99,9515.0,631.87,633.99,631.39,633.99,9515.0
2021-12-21 14:50:00,633.99,635.34,633.56,635.1,13455.0,633.99,635.34,633.56,635.1,13455.0
2021-12-21 15:00:00,635.09,635.27,633.22,633.45,8163.0,635.09,635.27,633.22,633.45,8163.0
2021-12-21 15:10:00,633.3,633.82,631.45,631.54,7941.0,633.3,633.82,631.45,631.54,7941.0
2021-12-21 15:20:00,631.68,631.68,627.29,627.59,24646.0,631.68,631.68,627.29,627.59,24646.0
2021-12-21 15:30:00,627.65,629.31,626.95,628.21,18621.0,627.65,629.31,626.95,628.21,18621.0
2021-12-21 15:40:00,628.09,628.93,626.64,628.82,39374.0,628.09,628.93,626.64,628.82,39374.0
2021-12-21 15:50:00,629.57,632.1,629.57,631.78,96921.0,629.57,632.1,629.57,631.78,96921.0
2021-12-22 09:30:00,631.46,634.7,625.6,634.23,24777.0,631.46,634.7,625.6,634.23,24777.0
2021-12-22 09:40:00,634.16,637.02,632.03,635.56,12665.0,634.16,637.02,632.03,635.56,12665.0
2021-12-22 09:50:00,636.42,637.81,633.13,633.13,19541.0,636.42,637.81,633.13,633.13,19541.0
2021-12-22 10:00:00,633.99,634.91,627.17,629.85,14190.0,633.99,634.91,627.17,629.85,14190.0
2021-12-22 10:10:00,630.3,638.25,630.3,635.88,43122.0,630.3,638.25,630.3,635.88,43122.0
2021-12-22 10:20:00,636.47,638.93,635.93,637.2,10252.0,636.47,638.93,635.93,637.2,10252.0
2021-12-22 10:30:00,637.07,643.22,637.07,641.83,36816.0,637.07,643.22,637.07,641.83,36816.0
2021-12-22 10:40:00,641.68,641.68,638.76,640.0,26951.0,641.68,641.68,638.76,640.0,26951.0
2021-12-22 10:50:00,640.55,643.23,640.55,641.7,7354.0,640.55,643.23,640.55,641.7,7354.0
2021-12-22 11:00:00,642.0,643.65,640.89,643.65,7696.0,642.0,643.65,640.89,643.65,7696.0
2021-12-22 11:10:00,643.69,646.96,643.51,645.85,12552.0,643.69,646.96,643.51,645.85,12552.0
2021-12-22 11:20:00,645.18,646.54,644.28,645.67,13089.0,645.18,646.54,644.28,645.67,13089.0
2021-12-22 11:30:00,645.78,646.04,643.33,644.64,6747.0,645.78,646.04,643.33,644.64,6747.0
2021-12-22 11:40:00,644.64,646.27,643.17,644.13,11136.0,644.64,646.27,643.17,644.13,11136.0
2021-12-22 11:50:00,644.0,645.58,643.98,645.23,6644.0,644.0,645.58,643.98,645.23,6644.0
2021-12-22 12:00:00,645.53,646.01,644.43,644.43,8160.0,645.53,646.01,644.43,644.43,8160.0
2021-12-22 12:10:00,644.0,647.72,643.0,647.72,17064.0,644.0,647.72,643.0,647.72,17064.0
2021-12-22 12:20:00,646.53,648.89,643.62,645.01,24250.0,646.53,648.89,643.62,645.01,24250.0
2021-12-22 12:30:00,644.23,646.0,643.36,643.36,4342.0,644.23,646.0,643.36,643.36,4342.0
2021-12-22 12:40:00,644.09,644.54,643.68,644.54,1696.0,644.09,644.54,643.68,644.54,1696.0
2021-12-22 12:50:00,644.19,645.54,644.18,645.31,3293.0,644.19,645.54,644.18,645.31,3293.0
2021-12-22 13:00:00,645.25,646.84,644.43,645.77,6369.0,645.25,646.84,644.43,645.77,6369.0
2021-12-22 13:10:00,645.72,645.72,643.73,644.01,4461.0,645.72,645.72,643.73,644.01,4461.0
2021-12-22 13:20:00,644.18,644.18,641.93,642.38,17411.0,644.18,644.18,641.93,642.38,17411.0
2021-12-22 13:30:00,642.58,644.18,641.35,641.89,4107.0,642.58,644.18,641.35,641.89,4107.0
2021-12-22 13:40:00,641.36,641.36,640.03,640.73,7420.0,641.36,641.36,640.03,640.73,7420.0
2021-12-22 13:50:00,640.79,641.08,640.27,640.71,1975.0,640.79,641.08,640.27,640.71,1975.0
2021-12-22 14:00:00,640.59,640.69,639.22,639.83,5436.0,640.59,640.69,639.22,639.83,5436.0
2021-12-22 14:10:00,639.34,640.57,639.0,640.0,4552.0,639.34,640.57,639.0,640.0,4552.0
2021-12-22 14:20:00,640.18,641.26,640.03,640.16,4148.0,640.18,641.26,640.03,640.16,4148.0
2021-12-22 14:30:00,641.8,642.47,641.8,642.04,2388.0,641.8,642.47,641.8,642.04,2388.0
2021-12-22 14:40:00,642.2,642.64,641.59,642.0,5768.0,642.2,642.64,641.59,642.0,5768.0
2021-12-22 14:50:00,642.26,643.25,641.8,643.25,2156.0,642.26,643.25,641.8,643.25,2156.0
2021-12-22 15:00:00,643.36,643.36,642.09,642.69,8317.0,643.36,643.36,642.09,642.69,8317.0
2021-12-22 15:10:00,642.96,643.36,640.4,640.4,6663.0,642.96,643.36,640.4,640.4,6663.0
2021-12-22 15:20:00,640.42,641.14,640.04,641.1,7522.0,640.42,641.14,640.04,641.1,7522.0
2021-12-22 15:30:00,641.13,642.06,639.64,641.97,11729.0,641.13,642.06,639.64,641.97,11729.0
2021-12-22 15:40:00,641.59,642.0,641.09,641.99,12314.0,641.59,642.0,641.09,641.99,12314.0
2021-12-22 15:50:00,642.08,644.34,640.42,644.04,67940.0,642.08,644.34,640.42,644.04,67940.0
2021-12-23 09:30:00,645.96,646.8,642.13,645.07,20241.0,645.96,646.8,642.13,645.07,20241.0
2021-12-23 09:40:00,644.83,645.49,641.02,643.85,9482.0,644.83,645.49,641.02,643.85,9482.0
2021-12-23 09:50:00,644.06,647.65,642.33,643.96,31569.0,644.06,647.65,642.33,643.96,31569.0
2021-12-23 10:00:00,643.95,644.6,643.22,644.0,9463.0,643.95,644.6,643.22,644.0,9463.0
2021-12-23 10:10:00,644.09,644.99,642.84,644.4,5688.0,644.09,644.99,642.84,644.4,5688.0
2021-12-23 10:20:00,644.77,645.45,644.25,645.37,4268.0,644.77,645.45,644.25,645.37,4268.0
2021-12-23 10:30:00,645.59,648.58,645.59,648.03,3712.0,645.59,648.58,645.59,648.03,3712.0
2021-12-23 10:40:00,648.46,648.5,646.51,646.79,7955.0,648.46,648.5,646.51,646.79,7955.0
2021-12-23 10:50:00,646.39,646.82,645.71,646.23,4007.0,646.39,646.82,645.71,646.23,4007.0
2021-12-23 11:00:00,646.2,646.49,645.88,646.49,2501.0,646.2,646.49,645.88,646.49,2501.0
2021-12-23 11:10:00,646.24,646.96,646.22,646.96,1606.0,646.24,646.96,646.22,646.96,1606.0
2021-12-23 11:20:00,646.9,646.9,645.85,646.36,3464.0,646.9,646.9,645.85,646.36,3464.0
2021-12-23 11:30:00,646.81,649.09,646.81,648.41,4027.0,646.81,649.09,646.81,648.41,4027.0
2021-12-23 11:40:00,648.72,649.55,648.25,649.12,3834.0,648.72,649.55,648.25,649.12,3834.0
2021-12-23 11:50:00,649.13,649.13,648.31,648.31,2463.0,649.13,649.13,648.31,648.31,2463.0
2021-12-23 12:00:00,648.22,649.9,648.12,649.9,2328.0,648.22,649.9,648.12,649.9,2328.0
2021-12-23 12:10:00,649.4,649.67,648.45,648.64,3757.0,649.4,649.67,648.45,648.64,3757.0
2021-12-23 12:20:00,649.12,649.12,648.09,648.56,1636.0,649.12,649.12,648.09,648.56,1636.0
2021-12-23 12:30:00,648.25,648.25,647.5,648.0,4726.0,648.25,648.25,647.5,648.0,4726.0
2021-12-23 12:40:00,648.05,648.87,647.14,648.57,4031.0,648.05,648.87,647.14,648.57,4031.0
2021-12-23 12:50:00,648.67,650.91,648.44,650.72,6791.0,648.67,650.91,648.44,650.72,6791.0
2021-12-23 13:00:00,650.78,650.79,649.46,649.46,3148.0,650.78,650.79,649.46,649.46,3148.0
2021-12-23 13:10:00,649.64,649.93,648.76,649.93,1838.0,649.64,649.93,648.76,649.93,1838.0
2021-12-23 13:20:00,649.73,650.12,649.14,649.8,4053.0,649.73,650.12,649.14,649.8,4053.0
2021-12-23 13:30:00,649.81,650.61,649.8,649.97,2884.0,649.81,650.61,649.8,649.97,2884.0
2021-12-23 13:40:00,649.29,650.42,649.29,649.77,4124.0,649.29,650.42,649.29,649.77,4124.0
2021-12-23 13:50:00,649.89,649.89,649.1,649.1,1519.0,649.89,649.89,649.1,649.1,1519.0
2021-12-23 14:00:00,649.68,649.92,649.35,649.36,2059.0,649.68,649.92,649.35,649.36,2059.0
2021-12-23 14:10:00,649.28,649.28,648.47,649.07,2517.0,649.28,649.28,648.47,649.07,2517.0
2021-12-23 14:20:00,648.9,649.16,648.66,648.88,700.0,648.9,649.16,648.66,648.88,700.0
2021-12-23 14:30:00,648.93,649.09,648.1,648.25,1603.0,648.93,649.09,648.1,648.25,1603.0
2021-12-23 14:40:00,648.45,648.55,647.08,647.27,2906.0,648.45,648.55,647.08,647.27,2906.0
2021-12-23 14:50:00,647.7,647.73,647.19,647.73,1796.0,647.7,647.73,647.19,647.73,1796.0
2021-12-23 15:00:00,647.63,647.63,646.4,647.57,6031.0,647.63,647.63,646.4,647.57,6031.0
2021-12-23 15:10:00,647.75,649.66,647.38,649.25,7018.0,647.75,649.66,647.38,649.25,7018.0
2021-12-23 15:20:00,649.63,650.24,649.37,649.75,8451.0,649.63,650.24,649.37,649.75,8451.0
2021-12-23 15:30:00,649.66,649.96,648.32,649.84,8791.0,649.66,649.96,648.32,649.84,8791.0
2021-12-23 15:40:00,650.01,651.59,649.95,651.31,15672.0,650.01,651.59,649.95,651.31,15672.0
2021-12-23 15:50:00,651.47,651.69,648.57,648.57,57753.0,651.47,651.69,648.57,648.57,57753.0
2021-12-27 09:30:00,655.98,659.31,655.89,657.36,24558.0,655.98,659.31,655.89,657.36,24558.0
2021-12-27 09:40:00,657.78,658.41,651.97,653.21,8558.0,657.78,658.41,651.97,653.21,8558.0
2021-12-27 09:50:00,652.42,658.96,652.42,658.69,13167.0,652.42,658.96,652.42,658.69,13167.0
2021-12-27 10:00:00,659.6,664.95,658.3,664.49,16137.0,659.6,664.95,658.3,664.49,16137.0
2021-12-27 10:10:00,664.03,664.03,659.0,659.83,4201.0,664.03,664.03,659.0,659.83,4201.0
2021-12-27 10:20:00,659.89,660.75,659.69,660.75,1204.0,659.89,660.75,659.69,660.75,1204.0
2021-12-27 10:30:00,660.72,661.58,659.41,659.7,6980.0,660.72,661.58,659.41,659.7,6980.0
2021-12-27 10:40:00,659.6,660.66,658.8,659.46,8080.0,659.6,660.66,658.8,659.46,8080.0
2021-12-27 10:50:00,659.3,661.0,659.3,660.72,3990.0,659.3,661.0,659.3,660.72,3990.0
2021-12-27 11:00:00,660.69,662.82,660.69,661.92,3020.0,660.69,662.82,660.69,661.92,3020.0
2021-12-27 11:10:00,661.54,663.33,660.33,660.33,4330.0,661.54,663.33,660.33,660.33,4330.0
2021-12-27 11:20:00,659.97,661.37,659.97,661.01,3592.0,659.97,661.37,659.97,661.01,3592.0
2021-12-27 11:30:00,661.15,661.66,660.0,661.65,4979.0,661.15,661.66,660.0,661.65,4979.0
2021-12-27 11:40:00,661.04,661.27,660.54,661.1,3208.0,661.04,661.27,660.54,661.1,3208.0
2021-12-27 11:50:00,660.99,661.42,660.53,660.92,5427.0,660.99,661.42,660.53,660.92,5427.0
2021-12-27 12:00:00,661.03,662.09,660.91,661.72,3733.0,661.03,662.09,660.91,661.72,3733.0
2021-12-27 12:10:00,661.43,661.99,660.67,661.92,5298.0,661.43,661.99,660.67,661.92,5298.0
2021-12-27 12:20:00,661.59,662.1,661.55,661.81,4815.0,661.59,662.1,661.55,661.81,4815.0
2021-12-27 12:30:00,662.1,662.5,661.82,661.82,4811.0,662.1,662.5,661.82,661.82,4811.0
2021-12-27 12:40:00,662.18,662.78,661.41,662.5,3802.0,662.18,662.78,661.41,662.5,3802.0
2021-12-27 12:50:00,662.73,663.65,662.73,663.65,2946.0,662.73,663.65,662.73,663.65,2946.0
2021-12-27 13:00:00,663.58,663.93,663.26,663.93,4530.0,663.58,663.93,663.26,663.93,4530.0
2021-12-27 13:10:00,663.75,663.9,663.22,663.28,2704.0,663.75,663.9,663.22,663.28,2704.0
2021-12-27 13:20:00,663.54,663.72,663.14,663.28,2430.0,663.54,663.72,663.14,663.28,2430.0
2021-12-27 13:30:00,663.36,663.36,662.14,662.49,4187.0,663.36,663.36,662.14,662.49,4187.0
2021-12-27 13:40:00,662.26,662.53,661.61,661.71,3897.0,662.26,662.53,661.61,661.71,3897.0
2021-12-27 13:50:00,661.81,662.79,661.81,662.15,3952.0,661.81,662.79,661.81,662.15,3952.0
2021-12-27 14:00:00,662.02,662.09,661.21,661.71,4376.0,662.02,662.09,661.21,661.71,4376.0
2021-12-27 14:10:00,661.9,662.36,661.46,662.14,3779.0,661.9,662.36,661.46,662.14,3779.0
2021-12-27 14:20:00,662.06,662.38,661.74,662.22,3296.0,662.06,662.38,661.74,662.22,3296.0
2021-12-27 14:30:00,662.05,662.9,661.96,662.56,3174.0,662.05,662.9,661.96,662.56,3174.0
2021-12-27 14:40:00,662.57,662.99,661.7,662.81,5220.0,662.57,662.99,661.7,662.81,5220.0
2021-12-27 14:50:00,662.69,662.69,661.53,661.92,4519.0,662.69,662.69,661.53,661.92,4519.0
2021-12-27 15:00:00,662.09,662.09,660.55,661.58,7861.0,662.09,662.09,660.55,661.58,7861.0
2021-12-27 15:10:00,661.52,661.91,660.99,661.14,6387.0,661.52,661.91,660.99,661.14,6387.0
2021-12-27 15:20:00,661.06,661.83,660.81,661.74,7768.0,661.06,661.83,660.81,661.74,7768.0
2021-12-27 15:30:00,661.84,662.1,660.69,661.63,12879.0,661.84,662.1,660.69,661.63,12879.0
2021-12-27 15:40:00,661.74,662.26,661.12,661.13,13776.0,661.74,662.26,661.12,661.13,13776.0
2021-12-27 15:50:00,661.23,663.77,661.03,663.31,48022.0,661.23,663.77,661.03,663.31,48022.0
2021-12-28 09:30:00,667.64,667.64,658.88,658.88,15754.0,667.64,667.64,658.88,658.88,15754.0
2021-12-28 09:40:00,660.07,662.85,660.07,661.14,4031.0,660.07,662.85,660.07,661.14,4031.0
2021-12-28 09:50:00,661.65,665.98,661.56,662.8,7349.0,661.65,665.98,661.56,662.8,7349.0
2021-12-28 10:00:00,662.17,663.33,658.58,658.58,3147.0,662.17,663.33,658.58,658.58,3147.0
2021-12-28 10:10:00,658.22,660.56,655.0,655.0,7586.0,658.22,660.56,655.0,655.0,7586.0
2021-12-28 10:20:00,655.2,658.77,655.2,658.59,5257.0,655.2,658.77,655.2,658.59,5257.0
2021-12-28 10:30:00,658.46,660.2,658.46,659.09,2779.0,658.46,660.2,658.46,659.09,2779.0
2021-12-28 10:40:00,659.16,659.24,656.39,656.4,3116.0,659.16,659.24,656.39,656.4,3116.0
2021-12-28 10:50:00,656.97,656.97,655.32,655.69,3968.0,656.97,656.97,655.32,655.69,3968.0
2021-12-28 11:00:00,655.76,656.75,654.85,654.85,5217.0,655.76,656.75,654.85,654.85,5217.0
2021-12-28 11:10:00,655.36,655.76,654.54,655.11,3152.0,655.36,655.76,654.54,655.11,3152.0
2021-12-28 11:20:00,654.73,655.23,653.63,655.1,2852.0,654.73,655.23,653.63,655.1,2852.0
2021-12-28 11:30:00,655.05,655.05,654.01,654.58,2881.0,655.05,655.05,654.01,654.58,2881.0
2021-12-28 11:40:00,654.94,655.83,654.6,655.78,2304.0,654.94,655.83,654.6,655.78,2304.0
2021-12-28 11:50:00,656.37,658.39,656.37,658.36,4385.0,656.37,658.39,656.37,658.36,4385.0
2021-12-28 12:00:00,658.11,658.32,657.03,657.03,3249.0,658.11,658.32,657.03,657.03,3249.0
2021-12-28 12:10:00,657.21,657.4,655.94,657.2,2243.0,657.21,657.4,655.94,657.2,2243.0
2021-12-28 12:20:00,657.35,658.38,657.1,657.19,3825.0,657.35,658.38,657.1,657.19,3825.0
2021-12-28 12:30:00,656.57,656.93,654.31,655.13,4652.0,656.57,656.93,654.31,655.13,4652.0
2021-12-28 12:40:00,654.73,655.8,654.23,655.35,1943.0,654.73,655.8,654.23,655.35,1943.0
2021-12-28 12:50:00,655.65,656.57,655.65,655.97,2241.0,655.65,656.57,655.65,655.97,2241.0
2021-12-28 13:00:00,655.51,656.82,655.17,656.81,2701.0,655.51,656.82,655.17,656.81,2701.0
2021-12-28 13:10:00,656.35,656.51,655.82,655.82,3573.0,656.35,656.51,655.82,655.82,3573.0
2021-12-28 13:20:00,655.59,655.59,654.04,655.17,1408.0,655.59,655.59,654.04,655.17,1408.0
2021-12-28 13:30:00,655.32,656.16,655.32,655.47,1120.0,655.32,656.16,655.32,655.47,1120.0
2021-12-28 13:40:00,655.26,656.05,654.75,655.43,4400.0,655.26,656.05,654.75,655.43,4400.0
2021-12-28 13:50:00,655.07,655.17,654.3,654.83,2402.0,655.07,655.17,654.3,654.83,2402.0
2021-12-28 14:00:00,654.51,654.73,653.0,653.53,3829.0,654.51,654.73,653.0,653.53,3829.0
2021-12-28 14:10:00,653.63,654.75,653.63,654.38,2710.0,653.63,654.75,653.63,654.38,2710.0
2021-12-28 14:20:00,654.39,655.0,654.11,655.0,2840.0,654.39,655.0,654.11,655.0,2840.0
2021-12-28 14:30:00,654.63,655.66,654.51,654.51,2697.0,654.63,655.66,654.51,654.51,2697.0
2021-12-28 14:40:00,655.06,655.29,654.15,654.62,2613.0,655.06,655.29,654.15,654.62,2613.0
2021-12-28 14:50:00,654.04,654.71,653.73,654.38,2566.0,654.04,654.71,653.73,654.38,2566.0
2021-12-28 15:00:00,654.23,654.37,653.18,654.07,3071.0,654.23,654.37,653.18,654.07,3071.0
2021-12-28 15:10:00,654.32,655.37,654.32,655.37,1603.0,654.32,655.37,654.32,655.37,1603.0
2021-12-28 15:20:00,655.38,655.65,654.91,654.91,4332.0,655.38,655.65,654.91,654.91,4332.0
2021-12-28 15:30:00,655.11,655.54,653.96,654.3,10926.0,655.11,655.54,653.96,654.3,10926.0
2021-12-28 15:40:00,654.28,655.8,654.27,655.06,6669.0,654.28,655.8,654.27,655.06,6669.0
2021-12-28 15:50:00,654.76,654.76,653.13,653.83,27734.0,654.76,654.76,653.13,653.83,27734.0
2021-12-29 09:30:00,655.18,658.86,651.65,654.16,9535.0,655.18,658.86,651.65,654.16,9535.0
2021-12-29 09:40:00,656.07,658.29,651.0,653.0,6856.0,656.07,658.29,651.0,653.0,6856.0
2021-12-29 09:50:00,653.11,653.76,651.64,652.25,2537.0,653.11,653.76,651.64,652.25,2537.0
2021-12-29 10:00:00,651.58,651.93,649.13,649.23,3731.0,651.58,651.93,649.13,649.23,3731.0
2021-12-29 10:10:00,649.22,649.82,646.02,648.04,25745.0,649.22,649.82,646.02,648.04,25745.0
2021-12-29 10:20:00,647.13,650.91,647.13,649.48,3980.0,647.13,650.91,647.13,649.48,3980.0
2021-12-29 10:30:00,649.71,651.77,648.84,651.77,2490.0,649.71,651.77,648.84,651.77,2490.0
2021-12-29 10:40:00,651.08,653.51,651.08,651.23,2368.0,651.08,653.51,651.08,651.23,2368.0
2021-12-29 10:50:00,651.25,652.66,651.25,651.74,1857.0,651.25,652.66,651.25,651.74,1857.0
2021-12-29 11:00:00,651.97,653.72,651.97,653.72,1115.0,651.97,653.72,651.97,653.72,1115.0
2021-12-29 11:10:00,652.74,654.38,652.71,654.38,3860.0,652.74,654.38,652.71,654.38,3860.0
2021-12-29 11:20:00,654.74,654.79,652.93,652.93,2275.0,654.74,654.79,652.93,652.93,2275.0
2021-12-29 11:30:00,652.92,653.02,651.5,651.5,1501.0,652.92,653.02,651.5,651.5,1501.0
2021-12-29 11:40:00,651.77,651.78,650.76,650.76,2566.0,651.77,651.78,650.76,650.76,2566.0
2021-12-29 11:50:00,651.0,651.26,650.03,651.26,2295.0,651.0,651.26,650.03,651.26,2295.0
2021-12-29 12:00:00,651.21,651.41,650.05,650.13,10126.0,651.21,651.41,650.05,650.13,10126.0
2021-12-29 12:10:00,650.06,650.43,650.0,650.01,1858.0,650.06,650.43,650.0,650.01,1858.0
2021-12-29 12:20:00,649.61,649.72,648.94,649.0,2706.0,649.61,649.72,648.94,649.0,2706.0
2021-12-29 12:30:00,648.73,648.86,646.96,648.22,2830.0,648.73,648.86,646.96,648.22,2830.0
2021-12-29 12:40:00,648.83,648.94,647.69,647.69,1200.0,648.83,648.94,647.69,647.69,1200.0
2021-12-29 12:50:00,648.22,648.54,647.86,648.27,867.0,648.22,648.54,647.86,648.27,867.0
2021-12-29 13:00:00,648.58,650.1,648.57,650.1,1874.0,648.58,650.1,648.57,650.1,1874.0
2021-12-29 13:10:00,649.6,650.13,649.4,650.13,1061.0,649.6,650.13,649.4,650.13,1061.0
2021-12-29 13:20:00,649.87,650.06,649.24,649.76,2400.0,649.87,650.06,649.24,649.76,2400.0
2021-12-29 13:30:00,650.03,650.1,649.38,649.71,4469.0,650.03,650.1,649.38,649.71,4469.0
2021-12-29 13:40:00,649.54,650.26,649.27,650.01,1247.0,649.54,650.26,649.27,650.01,1247.0
2021-12-29 13:50:00,649.7,651.21,649.7,651.15,2779.0,649.7,651.21,649.7,651.15,2779.0
2021-12-29 14:00:00,651.37,652.2,650.93,651.1,2494.0,651.37,652.2,650.93,651.1,2494.0
2021-12-29 14:10:00,651.0,653.8,651.0,653.79,5536.0,651.0,653.8,651.0,653.79,5536.0
2021-12-29 14:20:00,653.7,653.87,652.72,652.88,4057.0,653.7,653.87,652.72,652.88,4057.0
2021-12-29 14:30:00,652.96,653.83,652.96,653.79,1160.0,652.96,653.83,652.96,653.79,1160.0
2021-12-29 14:40:00,653.39,653.46,652.54,653.07,1331.0,653.39,653.46,652.54,653.07,1331.0
2021-12-29 14:50:00,653.54,653.76,653.26,653.43,3339.0,653.54,653.76,653.26,653.43,3339.0
2021-12-29 15:00:00,652.96,653.61,652.9,653.06,6517.0,652.96,653.61,652.9,653.06,6517.0
2021-12-29 15:10:00,653.05,653.62,653.05,653.35,4586.0,653.05,653.62,653.05,653.35,4586.0
2021-12-29 15:20:00,652.99,653.45,652.53,652.83,3670.0,652.99,653.45,652.53,652.83,3670.0
2021-12-29 15:30:00,652.94,654.56,652.93,654.45,6812.0,652.94,654.56,652.93,654.45,6812.0
2021-12-29 15:40:00,654.86,655.42,654.75,655.01,6019.0,654.86,655.42,654.75,655.01,6019.0
2021-12-29 15:50:00,655.14,656.13,654.58,654.58,25106.0,655.14,656.13,654.58,654.58,25106.0
2021-12-30 09:30:00,656.2,657.74,653.84,656.49,12856.0,656.2,657.74,653.84,656.49,12856.0
2021-12-30 09:40:00,655.62,657.65,654.22,654.45,4909.0,655.62,657.65,654.22,654.45,4909.0
2021-12-30 09:50:00,654.23,659.04,654.23,657.28,4489.0,654.23,659.04,654.23,657.28,4489.0
2021-12-30 10:00:00,657.29,659.33,657.29,659.33,5376.0,657.29,659.33,657.29,659.33,5376.0
2021-12-30 10:10:00,658.8,659.24,656.94,657.57,5272.0,658.8,659.24,656.94,657.57,5272.0
2021-12-30 10:20:00,657.84,658.75,657.84,658.37,4975.0,657.84,658.75,657.84,658.37,4975.0
2021-12-30 10:30:00,658.58,658.93,657.92,658.44,6153.0,658.58,658.93,657.92,658.44,6153.0
2021-12-30 10:40:00,658.54,660.17,658.27,659.6,6093.0,658.54,660.17,658.27,659.6,6093.0
2021-12-30 10:50:00,659.67,660.13,658.26,658.86,4013.0,659.67,660.13,658.26,658.86,4013.0
2021-12-30 11:00:00,658.04,659.0,656.88,658.37,5283.0,658.04,659.0,656.88,658.37,5283.0
2021-12-30 11:10:00,658.62,660.24,658.29,659.19,3591.0,658.62,660.24,658.29,659.19,3591.0
2021-12-30 11:20:00,659.08,660.0,658.41,659.63,3508.0,659.08,660.0,658.41,659.63,3508.0
2021-12-30 11:30:00,659.41,659.85,658.37,658.48,5304.0,659.41,659.85,658.37,658.48,5304.0
2021-12-30 11:40:00,658.83,660.97,658.5,660.97,6381.0,658.83,660.97,658.5,660.97,6381.0
2021-12-30 11:50:00,661.29,662.36,660.63,660.66,4301.0,661.29,662.36,660.63,660.66,4301.0
2021-12-30 12:00:00,660.52,660.98,660.19,660.2,2711.0,660.52,660.98,660.19,660.2,2711.0
2021-12-30 12:10:00,660.53,661.35,660.5,660.7,3732.0,660.53,661.35,660.5,660.7,3732.0
2021-12-30 12:20:00,661.0,662.02,660.89,662.02,2650.0,661.0,662.02,660.89,662.02,2650.0
2021-12-30 12:30:00,661.93,662.55,661.49,662.17,4231.0,661.93,662.55,661.49,662.17,4231.0
2021-12-30 12:40:00,662.17,662.34,661.45,661.59,3613.0,662.17,662.34,661.45,661.59,3613.0
2021-12-30 12:50:00,661.9,662.11,661.38,661.74,4267.0,661.9,662.11,661.38,661.74,4267.0
2021-12-30 13:00:00,661.83,661.97,661.17,661.61,4108.0,661.83,661.97,661.17,661.61,4108.0
2021-12-30 13:10:00,661.64,661.64,661.19,661.44,2551.0,661.64,661.64,661.19,661.44,2551.0
2021-12-30 13:20:00,661.6,662.62,661.31,662.45,3354.0,661.6,662.62,661.31,662.45,3354.0
2021-12-30 13:30:00,662.62,663.17,662.51,662.81,4369.0,662.62,663.17,662.51,662.81,4369.0
2021-12-30 13:40:00,662.22,662.41,661.05,661.05,2598.0,662.22,662.41,661.05,661.05,2598.0
2021-12-30 13:50:00,661.05,661.15,660.26,660.52,4683.0,661.05,661.15,660.26,660.52,4683.0
2021-12-30 14:00:00,660.29,660.34,658.87,659.63,3222.0,660.29,660.34,658.87,659.63,3222.0
2021-12-30 14:10:00,659.73,660.06,659.21,659.33,4477.0,659.73,660.06,659.21,659.33,4477.0
2021-12-30 14:20:00,658.94,659.68,658.87,659.57,5150.0,658.94,659.68,658.87,659.57,5150.0
2021-12-30 14:30:00,659.47,659.71,659.12,659.71,1982.0,659.47,659.71,659.12,659.71,1982.0
2021-12-30 14:40:00,659.81,660.26,659.66,659.97,4620.0,659.81,660.26,659.66,659.97,4620.0
2021-12-30 14:50:00,660.05,660.94,660.03,660.85,4189.0,660.05,660.94,660.03,660.85,4189.0
2021-12-30 15:00:00,660.74,660.94,659.03,659.42,5360.0,660.74,660.94,659.03,659.42,5360.0
2021-12-30 15:10:00,658.99,658.99,657.29,658.19,4810.0,658.99,658.99,657.29,658.19,4810.0
2021-12-30 15:20:00,658.42,659.93,658.42,659.41,7656.0,658.42,659.93,658.42,659.41,7656.0
2021-12-30 15:30:00,659.45,659.75,657.23,657.55,7685.0,659.45,659.75,657.23,657.55,7685.0
2021-12-30 15:40:00,657.03,657.08,655.91,656.31,9468.0,657.03,657.08,655.91,656.31,9468.0
2021-12-30 15:50:00,656.3,656.3,654.35,655.04,31381.0,656.3,656.3,654.35,655.04,31381.0
2021-12-31 09:30:00,652.02,657.16,652.02,656.86,13295.0,652.02,657.16,652.02,656.86,13295.0
2021-12-31 09:40:00,656.94,657.21,653.53,655.19,2679.0,656.94,657.21,653.53,655.19,2679.0
2021-12-31 09:50:00,655.17,657.34,655.06,655.18,2927.0,655.17,657.34,655.06,655.18,2927.0
2021-12-31 10:00:00,655.1,657.14,653.09,656.33,4175.0,655.1,657.14,653.09,656.33,4175.0
2021-12-31 10:10:00,655.53,657.0,655.41,656.65,3306.0,655.53,657.0,655.41,656.65,3306.0
2021-12-31 10:20:00,656.75,657.67,656.54,656.54,1001.0,656.75,657.67,656.54,656.54,1001.0
2021-12-31 10:30:00,657.32,657.32,654.9,654.9,2159.0,657.32,657.32,654.9,654.9,2159.0
2021-12-31 10:40:00,655.42,655.86,654.52,654.72,6037.0,655.42,655.86,654.52,654.72,6037.0
2021-12-31 10:50:00,654.63,656.55,654.62,656.55,1930.0,654.63,656.55,654.62,656.55,1930.0
2021-12-31 11:00:00,656.72,657.47,655.69,657.44,2819.0,656.72,657.47,655.69,657.44,2819.0
2021-12-31 11:10:00,656.91,657.66,656.01,656.75,2893.0,656.91,657.66,656.01,656.75,2893.0
2021-12-31 11:20:00,657.11,658.59,656.91,658.08,2724.0,657.11,658.59,656.91,658.08,2724.0
2021-12-31 11:30:00,657.58,657.76,656.53,656.75,2291.0,657.58,657.76,656.53,656.75,2291.0
2021-12-31 11:40:00,657.69,657.69,657.69,657.69,100.0,657.69,657.69,657.69,657.69,100.0
2021-12-31 11:50:00,657.18,657.43,657.01,657.15,1220.0,657.18,657.43,657.01,657.15,1220.0
2021-12-31 12:00:00,657.26,657.83,656.67,657.59,1662.0,657.26,657.83,656.67,657.59,1662.0
2021-12-31 12:10:00,656.98,657.12,656.75,656.77,1571.0,656.98,657.12,656.75,656.77,1571.0
2021-12-31 12:20:00,657.26,657.62,657.26,657.56,800.0,657.26,657.62,657.26,657.56,800.0
2021-12-31 12:30:00,657.44,657.86,657.44,657.6,2146.0,657.44,657.86,657.44,657.6,2146.0
2021-12-31 12:40:00,657.35,657.51,656.35,656.35,1461.0,657.35,657.51,656.35,656.35,1461.0
2021-12-31 12:50:00,656.44,657.12,656.41,656.95,1371.0,656.44,657.12,656.41,656.95,1371.0
2021-12-31 13:00:00,656.69,657.36,656.57,656.79,1253.0,656.69,657.36,656.57,656.79,1253.0
2021-12-31 13:10:00,656.7,656.94,656.47,656.57,1125.0,656.7,656.94,656.47,656.57,1125.0
2021-12-31 13:20:00,656.05,656.2,655.44,655.84,1659.0,656.05,656.2,655.44,655.84,1659.0
2021-12-31 13:30:00,655.83,655.83,654.66,654.84,4218.0,655.83,655.83,654.66,654.84,4218.0
2021-12-31 13:40:00,654.71,654.85,654.22,654.85,4412.0,654.71,654.85,654.22,654.85,4412.0
2021-12-31 13:50:00,654.74,655.66,654.29,655.66,1551.0,654.74,655.66,654.29,655.66,1551.0
2021-12-31 14:00:00,655.55,655.59,654.72,655.07,3890.0,655.55,655.59,654.72,655.07,3890.0
2021-12-31 14:10:00,654.43,655.12,654.13,654.13,3303.0,654.43,655.12,654.13,654.13,3303.0
2021-12-31 14:20:00,654.17,654.57,653.52,654.54,5461.0,654.17,654.57,653.52,654.54,5461.0
2021-12-31 14:30:00,654.3,655.37,654.3,655.25,2100.0,654.3,655.37,654.3,655.25,2100.0
2021-12-31 14:40:00,655.27,656.31,655.27,656.31,1678.0,655.27,656.31,655.27,656.31,1678.0
2021-12-31 14:50:00,656.1,656.35,655.53,655.54,4500.0,656.1,656.35,655.53,655.54,4500.0
2021-12-31 15:00:00,655.79,656.56,655.55,655.76,5209.0,655.79,656.56,655.55,655.76,5209.0
2021-12-31 15:10:00,655.42,655.42,654.03,654.03,2479.0,655.42,655.42,654.03,654.03,2479.0
2021-12-31 15:20:00,653.8,654.27,653.06,654.25,3128.0,653.8,654.27,653.06,654.25,3128.0
2021-12-31 15:30:00,654.35,654.48,652.56,652.95,7709.0,654.35,654.48,652.56,652.95,7709.0
2021-12-31 15:40:00,653.08,654.05,652.49,652.5,6008.0,653.08,654.05,652.49,652.5,6008.0
2021-12-31 15:50:00,652.0,652.33,648.86,649.42,32290.0,652.0,652.33,648.86,649.42,32290.0
2022-01-03 09:30:00,648.16,651.41,643.05,644.26,35768.0,648.16,651.41,643.05,644.26,35768.0
2022-01-03 09:40:00,644.47,644.93,634.16,634.91,30328.0,644.47,644.93,634.16,634.91,30328.0
2022-01-03 09:50:00,635.86,636.09,630.01,631.64,23714.0,635.86,636.09,630.01,631.64,23714.0
2022-01-03 10:00:00,633.24,637.27,632.92,634.2,38384.0,633.24,637.27,632.92,634.2,38384.0
2022-01-03 10:10:00,634.77,638.47,633.29,635.0,12450.0,634.77,638.47,633.29,635.0,12450.0
2022-01-03 10:20:00,634.16,637.28,630.81,636.95,17409.0,634.16,637.28,630.81,636.95,17409.0
2022-01-03 10:30:00,637.12,638.41,635.48,636.36,8167.0,637.12,638.41,635.48,636.36,8167.0
2022-01-03 10:40:00,635.74,637.54,635.39,635.98,10193.0,635.74,637.54,635.39,635.98,10193.0
2022-01-03 10:50:00,635.72,636.28,634.23,635.87,4559.0,635.72,636.28,634.23,635.87,4559.0
2022-01-03 11:00:00,636.28,636.62,634.1,634.1,6925.0,636.28,636.62,634.1,634.1,6925.0
2022-01-03 11:10:00,634.1,634.1,628.71,628.93,12048.0,634.1,634.1,628.71,628.93,12048.0
2022-01-03 11:20:00,628.5,629.0,627.14,627.86,13992.0,628.5,629.0,627.14,627.86,13992.0
2022-01-03 11:30:00,628.13,632.67,628.12,629.69,5566.0,628.13,632.67,628.12,629.69,5566.0
2022-01-03 11:40:00,630.2,631.82,630.0,631.02,5232.0,630.2,631.82,630.0,631.02,5232.0
2022-01-03 11:50:00,630.64,630.82,628.83,628.83,5088.0,630.64,630.82,628.83,628.83,5088.0
2022-01-03 12:00:00,628.39,629.3,627.82,629.23,4263.0,628.39,629.3,627.82,629.23,4263.0
2022-01-03 12:10:00,628.61,631.35,628.61,629.64,3349.0,628.61,631.35,628.61,629.64,3349.0
2022-01-03 12:20:00,629.93,630.67,629.57,630.17,18698.0,629.93,630.67,629.57,630.17,18698.0
2022-01-03 12:30:00,630.55,630.55,628.8,628.84,3777.0,630.55,630.55,628.8,628.84,3777.0
2022-01-03 12:40:00,628.53,629.49,628.41,629.49,4459.0,628.53,629.49,628.41,629.49,4459.0
2022-01-03 12:50:00,629.55,629.56,627.18,627.33,7858.0,629.55,629.56,627.18,627.33,7858.0
2022-01-03 13:00:00,627.15,627.15,625.41,625.71,6571.0,627.15,627.15,625.41,625.71,6571.0
2022-01-03 13:10:00,625.6,626.5,625.46,626.34,9630.0,625.6,626.5,625.46,626.34,9630.0
2022-01-03 13:20:00,626.2,628.56,626.2,628.23,8578.0,626.2,628.56,626.2,628.23,8578.0
2022-01-03 13:30:00,628.1,629.11,627.35,628.65,4051.0,628.1,629.11,627.35,628.65,4051.0
2022-01-03 13:40:00,629.0,631.4,628.79,631.38,3551.0,629.0,631.4,628.79,631.38,3551.0
2022-01-03 13:50:00,631.51,632.59,630.38,630.54,4728.0,631.51,632.59,630.38,630.54,4728.0
2022-01-03 14:00:00,630.72,631.26,630.35,631.2,3720.0,630.72,631.26,630.35,631.2,3720.0
2022-01-03 14:10:00,631.68,632.13,631.07,631.89,4919.0,631.68,632.13,631.07,631.89,4919.0
2022-01-03 14:20:00,632.1,632.53,631.57,631.67,5707.0,632.1,632.53,631.57,631.67,5707.0
2022-01-03 14:30:00,631.42,631.42,628.59,628.67,7077.0,631.42,631.42,628.59,628.67,7077.0
2022-01-03 14:40:00,628.89,630.26,628.78,630.0,9035.0,628.89,630.26,628.78,630.0,9035.0
2022-01-03 14:50:00,629.87,630.25,628.25,628.38,6076.0,629.87,630.25,628.25,628.38,6076.0
2022-01-03 15:00:00,628.45,630.35,628.45,630.25,7767.0,628.45,630.35,628.45,630.25,7767.0
2022-01-03 15:10:00,630.32,631.81,630.12,630.55,7636.0,630.32,631.81,630.12,630.55,7636.0
2022-01-03 15:20:00,630.5,630.72,629.67,629.96,6909.0,630.5,630.72,629.67,629.96,6909.0
2022-01-03 15:30:00,629.59,630.79,629.09,630.2,10323.0,629.59,630.79,629.09,630.2,10323.0
2022-01-03 15:40:00,630.03,630.26,628.07,630.09,26618.0,630.03,630.26,628.07,630.09,26618.0
2022-01-03 15:50:00,630.2,631.94,629.05,630.54,50547.0,630.2,631.94,629.05,630.54,50547.0
2022-01-04 09:30:00,628.39,628.82,614.14,616.74,40046.0,628.39,628.82,614.14,616.74,40046.0
2022-01-04 09:40:00,616.69,616.69,611.33,612.13,20281.0,616.69,616.69,611.33,612.13,20281.0
2022-01-04 09:50:00,611.13,611.28,606.05,609.78,70870.0,611.13,611.28,606.05,609.78,70870.0
2022-01-04 10:00:00,610.98,611.98,602.61,603.35,80115.0,610.98,611.98,602.61,603.35,80115.0
2022-01-04 10:10:00,603.27,603.91,599.0,599.0,30389.0,603.27,603.91,599.0,599.0,30389.0
2022-01-04 10:20:00,599.5,600.34,597.56,599.59,40860.0,599.5,600.34,597.56,599.59,40860.0
2022-01-04 10:30:00,599.74,599.75,592.14,593.73,69283.0,599.74,599.75,592.14,593.73,69283.0
2022-01-04 10:40:00,593.25,593.5,590.0,590.15,53242.0,593.25,593.5,590.0,590.15,53242.0
2022-01-04 10:50:00,590.0,590.04,585.03,587.28,57309.0,590.0,590.04,585.03,587.28,57309.0
2022-01-04 11:00:00,587.25,588.04,585.32,586.35,33686.0,587.25,588.04,585.32,586.35,33686.0
2022-01-04 11:10:00,587.01,588.64,585.84,586.78,59820.0,587.01,588.64,585.84,586.78,59820.0
2022-01-04 11:20:00,586.62,591.52,586.52,591.17,66348.0,586.62,591.52,586.52,591.17,66348.0
2022-01-04 11:30:00,591.17,595.51,591.14,593.31,73207.0,591.17,595.51,591.14,593.31,73207.0
2022-01-04 11:40:00,593.07,595.71,590.61,595.71,21354.0,593.07,595.71,590.61,595.71,21354.0
2022-01-04 11:50:00,595.18,595.29,591.17,591.64,15319.0,595.18,595.29,591.17,591.64,15319.0
2022-01-04 12:00:00,592.17,592.58,590.23,590.48,13199.0,592.17,592.58,590.23,590.48,13199.0
2022-01-04 12:10:00,590.2,591.19,589.0,590.93,27119.0,590.2,591.19,589.0,590.93,27119.0
2022-01-04 12:20:00,590.65,591.52,586.97,587.03,22023.0,590.65,591.52,586.97,587.03,22023.0
2022-01-04 12:30:00,587.13,588.39,586.0,587.29,14675.0,587.13,588.39,586.0,587.29,14675.0
2022-01-04 12:40:00,587.45,588.92,586.65,587.34,22519.0,587.45,588.92,586.65,587.34,22519.0
2022-01-04 12:50:00,588.02,588.07,586.22,586.23,39378.0,588.02,588.07,586.22,586.23,39378.0
2022-01-04 13:00:00,586.3,587.05,583.34,584.14,48877.0,586.3,587.05,583.34,584.14,48877.0
2022-01-04 13:10:00,583.66,584.61,581.72,582.1,24314.0,583.66,584.61,581.72,582.1,24314.0
2022-01-04 13:20:00,581.72,583.68,580.61,582.54,42832.0,581.72,583.68,580.61,582.54,42832.0
2022-01-04 13:30:00,582.28,582.79,579.65,582.21,22339.0,582.28,582.79,579.65,582.21,22339.0
2022-01-04 13:40:00,581.73,583.04,578.61,579.73,17960.0,581.73,583.04,578.61,579.73,17960.0
2022-01-04 13:50:00,579.84,580.46,576.97,578.98,33555.0,579.84,580.46,576.97,578.98,33555.0
2022-01-04 14:00:00,579.38,580.65,578.31,578.31,21502.0,579.38,580.65,578.31,578.31,21502.0
2022-01-04 14:10:00,578.49,584.18,577.47,583.93,30385.0,578.49,584.18,577.47,583.93,30385.0
2022-01-04 14:20:00,583.8,586.61,583.6,585.03,34161.0,583.8,586.61,583.6,585.03,34161.0
2022-01-04 14:30:00,585.49,587.44,584.57,587.4,35105.0,585.49,587.44,584.57,587.4,35105.0
2022-01-04 14:40:00,587.2,589.57,587.19,589.39,36004.0,587.2,589.57,587.19,589.39,36004.0
2022-01-04 14:50:00,589.68,590.67,589.06,590.34,42414.0,589.68,590.67,589.06,590.34,42414.0
2022-01-04 15:00:00,590.46,591.93,590.0,590.49,18142.0,590.46,591.93,590.0,590.49,18142.0
2022-01-04 15:10:00,590.54,594.21,590.54,594.0,23052.0,590.54,594.21,590.54,594.0,23052.0
2022-01-04 15:20:00,594.3,599.52,594.3,599.35,62695.0,594.3,599.52,594.3,599.35,62695.0
2022-01-04 15:30:00,599.13,604.23,598.81,603.74,125351.0,599.13,604.23,598.81,603.74,125351.0
2022-01-04 15:40:00,603.52,609.82,603.51,608.0,148903.0,603.52,609.82,603.51,608.0,148903.0
2022-01-04 15:50:00,607.89,608.55,603.8,603.81,176140.0,607.89,608.55,603.8,603.81,176140.0
2022-01-05 09:30:00,589.0,597.28,585.0,597.27,74125.0,589.0,597.28,585.0,597.27,74125.0
2022-01-05 09:40:00,598.83,599.49,594.53,597.8,21754.0,598.83,599.49,594.53,597.8,21754.0
2022-01-05 09:50:00,597.78,600.8,595.76,600.23,24456.0,597.78,600.8,595.76,600.23,24456.0
2022-01-05 10:00:00,600.0,603.0,597.84,601.13,21043.0,600.0,603.0,597.84,601.13,21043.0
2022-01-05 10:10:00,600.98,606.21,598.35,599.49,42555.0,600.98,606.21,598.35,599.49,42555.0
2022-01-05 10:20:00,600.17,601.57,597.17,599.64,13628.0,600.17,601.57,597.17,599.64,13628.0
2022-01-05 10:30:00,599.07,599.85,595.06,595.07,19758.0,599.07,599.85,595.06,595.07,19758.0
2022-01-05 10:40:00,595.76,599.93,594.93,599.15,17968.0,595.76,599.93,594.93,599.15,17968.0
2022-01-05 10:50:00,599.19,604.71,599.19,604.71,9369.0,599.19,604.71,599.19,604.71,9369.0
2022-01-05 11:00:00,604.49,607.5,603.0,604.19,19793.0,604.49,607.5,603.0,604.19,19793.0
2022-01-05 11:10:00,603.55,603.72,601.32,601.62,15186.0,603.55,603.72,601.32,601.62,15186.0
2022-01-05 11:20:00,601.37,605.0,601.07,605.0,8468.0,601.37,605.0,601.07,605.0,8468.0
2022-01-05 11:30:00,605.1,605.34,602.14,603.95,14911.0,605.1,605.34,602.14,603.95,14911.0
2022-01-05 11:40:00,603.53,604.22,600.23,600.57,12313.0,603.53,604.22,600.23,600.57,12313.0
2022-01-05 11:50:00,600.24,602.35,600.24,601.0,16733.0,600.24,602.35,600.24,601.0,16733.0
2022-01-05 12:00:00,600.6,601.29,597.69,598.24,24414.0,600.6,601.29,597.69,598.24,24414.0
2022-01-05 12:10:00,597.95,597.95,592.18,592.66,25141.0,597.95,597.95,592.18,592.66,25141.0
2022-01-05 12:20:00,592.54,593.81,591.5,591.71,8419.0,592.54,593.81,591.5,591.71,8419.0
2022-01-05 12:30:00,591.5,591.5,587.02,588.45,31455.0,591.5,591.5,587.02,588.45,31455.0
2022-01-05 12:40:00,587.96,589.0,587.18,588.02,11657.0,587.96,589.0,587.18,588.02,11657.0
2022-01-05 12:50:00,587.97,588.89,587.0,588.21,11212.0,587.97,588.89,587.0,588.21,11212.0
2022-01-05 13:00:00,587.82,588.64,586.83,587.45,16812.0,587.82,588.64,586.83,587.45,16812.0
2022-01-05 13:10:00,587.53,588.62,586.3,587.67,35344.0,587.53,588.62,586.3,587.67,35344.0
2022-01-05 13:20:00,587.6,589.03,587.41,587.9,41695.0,587.6,589.03,587.41,587.9,41695.0
2022-01-05 13:30:00,587.42,588.54,586.18,586.54,29286.0,587.42,588.54,586.18,586.54,29286.0
2022-01-05 13:40:00,586.44,586.99,584.69,584.69,14099.0,586.44,586.99,584.69,584.69,14099.0
2022-01-05 13:50:00,584.37,586.37,584.28,585.54,37241.0,584.37,586.37,584.28,585.54,37241.0
2022-01-05 14:00:00,585.45,589.6,584.5,584.89,20159.0,585.45,589.6,584.5,584.89,20159.0
2022-01-05 14:10:00,584.58,584.58,579.37,581.15,30945.0,584.58,584.58,579.37,581.15,30945.0
2022-01-05 14:20:00,580.65,581.4,576.85,579.74,74052.0,580.65,581.4,576.85,579.74,74052.0
2022-01-05 14:30:00,580.49,582.35,576.01,576.23,36645.0,580.49,582.35,576.01,576.23,36645.0
2022-01-05 14:40:00,576.33,577.44,573.74,577.33,54420.0,576.33,577.44,573.74,577.33,54420.0
2022-01-05 14:50:00,577.7,577.76,575.96,576.83,17261.0,577.7,577.76,575.96,576.83,17261.0
2022-01-05 15:00:00,577.09,577.09,571.73,572.49,21141.0,577.09,577.09,571.73,572.49,21141.0
2022-01-05 15:10:00,572.44,575.27,572.26,572.87,45829.0,572.44,575.27,572.26,572.87,45829.0
2022-01-05 15:20:00,573.07,574.5,571.48,571.78,22684.0,573.07,574.5,571.48,571.78,22684.0
2022-01-05 15:30:00,571.88,577.51,571.87,576.23,38930.0,571.88,577.51,571.87,576.23,38930.0
2022-01-05 15:40:00,576.77,577.38,573.5,573.54,58446.0,576.77,577.38,573.5,573.54,58446.0
2022-01-05 15:50:00,573.74,575.95,572.3,572.76,133134.0,573.74,575.95,572.3,572.76,133134.0
2022-01-06 09:30:00,567.4,577.93,555.0,573.75,105644.0,567.4,577.93,555.0,573.75,105644.0
2022-01-06 09:40:00,574.71,579.28,571.76,572.5,62227.0,574.71,579.28,571.76,572.5,62227.0
2022-01-06 09:50:00,571.99,577.16,571.35,571.65,37484.0,571.99,577.16,571.35,571.65,37484.0
2022-01-06 10:00:00,572.46,574.71,566.9,567.91,41702.0,572.46,574.71,566.9,567.91,41702.0
2022-01-06 10:10:00,567.84,580.42,566.59,577.5,93747.0,567.84,580.42,566.59,577.5,93747.0
2022-01-06 10:20:00,578.0,586.76,576.15,582.33,47083.0,578.0,586.76,576.15,582.33,47083.0
2022-01-06 10:30:00,583.38,586.31,580.41,584.24,34438.0,583.38,586.31,580.41,584.24,34438.0
2022-01-06 10:40:00,582.39,584.66,577.59,584.14,30605.0,582.39,584.66,577.59,584.14,30605.0
2022-01-06 10:50:00,583.7,584.47,581.59,582.83,10803.0,583.7,584.47,581.59,582.83,10803.0
2022-01-06 11:00:00,582.53,585.35,581.68,584.59,29580.0,582.53,585.35,581.68,584.59,29580.0
2022-01-06 11:10:00,585.62,587.89,584.79,584.93,18091.0,585.62,587.89,584.79,584.93,18091.0
2022-01-06 11:20:00,584.14,585.82,582.0,584.2,23272.0,584.14,585.82,582.0,584.2,23272.0
2022-01-06 11:30:00,584.75,585.81,579.54,582.33,14070.0,584.75,585.81,579.54,582.33,14070.0
2022-01-06 11:40:00,582.47,586.26,581.75,585.18,11050.0,582.47,586.26,581.75,585.18,11050.0
2022-01-06 11:50:00,585.08,589.45,584.84,587.92,14284.0,585.08,589.45,584.84,587.92,14284.0
2022-01-06 12:00:00,587.48,588.79,585.49,587.76,8679.0,587.48,588.79,585.49,587.76,8679.0
2022-01-06 12:10:00,587.07,587.46,582.38,583.0,13661.0,587.07,587.46,582.38,583.0,13661.0
2022-01-06 12:20:00,583.0,583.95,581.0,581.0,8751.0,583.0,583.95,581.0,581.0,8751.0
2022-01-06 12:30:00,581.72,583.5,579.68,583.29,5882.0,581.72,583.5,579.68,583.29,5882.0
2022-01-06 12:40:00,583.28,583.86,582.12,582.7,9070.0,583.28,583.86,582.12,582.7,9070.0
2022-01-06 12:50:00,582.08,582.13,579.21,579.23,7925.0,582.08,582.13,579.21,579.23,7925.0
2022-01-06 13:00:00,579.09,582.39,578.58,582.39,48870.0,579.09,582.39,578.58,582.39,48870.0
2022-01-06 13:10:00,582.01,583.17,580.09,581.54,18753.0,582.01,583.17,580.09,581.54,18753.0
2022-01-06 13:20:00,581.89,583.01,577.79,578.82,16216.0,581.89,583.01,577.79,578.82,16216.0
2022-01-06 13:30:00,578.33,578.62,576.32,577.55,9416.0,578.33,578.62,576.32,577.55,9416.0
2022-01-06 13:40:00,577.7,581.24,577.24,580.61,6660.0,577.7,581.24,577.24,580.61,6660.0
2022-01-06 13:50:00,580.26,582.51,580.21,582.15,6869.0,580.26,582.51,580.21,582.15,6869.0
2022-01-06 14:00:00,581.5,581.5,579.41,580.27,12878.0,581.5,581.5,579.41,580.27,12878.0
2022-01-06 14:10:00,581.71,582.39,579.4,580.96,7730.0,581.71,582.39,579.4,580.96,7730.0
2022-01-06 14:20:00,581.35,581.35,579.89,580.35,9543.0,581.35,581.35,579.89,580.35,9543.0
2022-01-06 14:30:00,580.38,581.02,579.4,580.16,8311.0,580.38,581.02,579.4,580.16,8311.0
2022-01-06 14:40:00,580.43,581.97,579.75,581.6,9597.0,580.43,581.97,579.75,581.6,9597.0
2022-01-06 14:50:00,581.83,581.89,579.95,579.95,10701.0,581.83,581.89,579.95,579.95,10701.0
2022-01-06 15:00:00,580.19,582.44,579.76,581.61,8933.0,580.19,582.44,579.76,581.61,8933.0
2022-01-06 15:10:00,581.15,581.8,579.86,580.34,6842.0,581.15,581.8,579.86,580.34,6842.0
2022-01-06 15:20:00,580.84,581.76,579.57,580.58,16139.0,580.84,581.76,579.57,580.58,16139.0
2022-01-06 15:30:00,580.53,580.84,576.47,576.81,14380.0,580.53,580.84,576.47,576.81,14380.0
2022-01-06 15:40:00,576.46,576.7,574.93,574.93,26348.0,576.46,576.7,574.93,574.93,26348.0
2022-01-06 15:50:00,575.04,576.18,572.5,574.04,63214.0,575.04,576.18,572.5,574.04,63214.0
2022-01-07 09:30:00,570.69,575.5,568.52,572.54,31500.0,570.69,575.5,568.52,572.54,31500.0
2022-01-07 09:40:00,573.8,584.73,572.98,582.44,33402.0,573.8,584.73,572.98,582.44,33402.0
2022-01-07 09:50:00,582.1,585.58,579.7,583.98,31175.0,582.1,585.58,579.7,583.98,31175.0
2022-01-07 10:00:00,582.46,582.46,573.01,573.01,9144.0,582.46,582.46,573.01,573.01,9144.0
2022-01-07 10:10:00,574.0,575.37,570.4,570.5,10365.0,574.0,575.37,570.4,570.5,10365.0
2022-01-07 10:20:00,570.02,571.02,566.02,567.79,19090.0,570.02,571.02,566.02,567.79,19090.0
2022-01-07 10:30:00,567.17,568.86,562.93,563.9,19172.0,567.17,568.86,562.93,563.9,19172.0
2022-01-07 10:40:00,563.63,564.7,559.73,560.97,23974.0,563.63,564.7,559.73,560.97,23974.0
2022-01-07 10:50:00,560.94,561.5,558.33,561.21,43941.0,560.94,561.5,558.33,561.21,43941.0
2022-01-07 11:00:00,561.21,563.97,560.06,562.3,22254.0,561.21,563.97,560.06,562.3,22254.0
2022-01-07 11:10:00,561.42,565.36,561.42,562.69,28011.0,561.42,565.36,561.42,562.69,28011.0
2022-01-07 11:20:00,562.79,568.0,562.79,567.36,21537.0,562.79,568.0,562.79,567.36,21537.0
2022-01-07 11:30:00,567.11,570.0,566.66,568.78,16025.0,567.11,570.0,566.66,568.78,16025.0
2022-01-07 11:40:00,568.49,570.44,567.37,570.43,15824.0,568.49,570.44,567.37,570.43,15824.0
2022-01-07 11:50:00,569.93,570.18,568.48,569.38,11950.0,569.93,570.18,568.48,569.38,11950.0
2022-01-07 12:00:00,569.41,569.93,568.4,569.63,7886.0,569.41,569.93,568.4,569.63,7886.0
2022-01-07 12:10:00,569.38,569.49,567.7,568.84,8257.0,569.38,569.49,567.7,568.84,8257.0
2022-01-07 12:20:00,568.39,568.6,565.79,566.72,10065.0,568.39,568.6,565.79,566.72,10065.0
2022-01-07 12:30:00,565.8,566.74,564.02,565.38,7800.0,565.8,566.74,564.02,565.38,7800.0
2022-01-07 12:40:00,565.36,567.49,565.36,566.41,7875.0,565.36,567.49,565.36,566.41,7875.0
2022-01-07 12:50:00,566.63,568.06,566.26,566.88,7747.0,566.63,568.06,566.26,566.88,7747.0
2022-01-07 13:00:00,566.77,567.57,565.89,566.86,8283.0,566.77,567.57,565.89,566.86,8283.0
2022-01-07 13:10:00,566.68,566.99,565.77,566.34,8304.0,566.68,566.99,565.77,566.34,8304.0
2022-01-07 13:20:00,566.37,566.37,565.0,565.49,5628.0,566.37,566.37,565.0,565.49,5628.0
2022-01-07 13:30:00,565.6,568.46,565.6,566.96,13785.0,565.6,568.46,565.6,566.96,13785.0
2022-01-07 13:40:00,567.35,569.42,567.14,567.22,19574.0,567.35,569.42,567.14,567.22,19574.0
2022-01-07 13:50:00,567.12,569.7,566.84,568.62,8232.0,567.12,569.7,566.84,568.62,8232.0
2022-01-07 14:00:00,568.0,568.0,565.71,566.38,5666.0,568.0,568.0,565.71,566.38,5666.0
2022-01-07 14:10:00,566.62,566.84,565.09,565.09,7416.0,566.62,566.84,565.09,565.09,7416.0
2022-01-07 14:20:00,565.09,566.53,564.5,566.53,28086.0,565.09,566.53,564.5,566.53,28086.0
2022-01-07 14:30:00,567.0,570.1,566.68,570.1,7352.0,567.0,570.1,566.68,570.1,7352.0
2022-01-07 14:40:00,569.6,570.5,569.11,570.01,9464.0,569.6,570.5,569.11,570.01,9464.0
2022-01-07 14:50:00,569.76,570.44,568.75,568.75,9541.0,569.76,570.44,568.75,568.75,9541.0
2022-01-07 15:00:00,568.45,570.48,567.99,569.16,13298.0,568.45,570.48,567.99,569.16,13298.0
2022-01-07 15:10:00,569.19,569.19,567.69,568.68,4978.0,569.19,569.19,567.69,568.68,4978.0
2022-01-07 15:20:00,568.81,568.89,567.44,567.9,6601.0,568.81,568.89,567.44,567.9,6601.0
2022-01-07 15:30:00,568.1,568.93,567.44,568.56,10935.0,568.1,568.93,567.44,568.56,10935.0
2022-01-07 15:40:00,568.52,569.37,567.56,567.68,22973.0,568.52,569.37,567.56,567.68,22973.0
2022-01-07 15:50:00,567.78,568.3,566.01,566.15,67319.0,567.78,568.3,566.01,566.15,67319.0
2022-01-10 09:30:00,550.1,560.59,547.74,553.28,86013.0,550.1,560.59,547.74,553.28,86013.0
2022-01-10 09:40:00,553.37,555.54,550.62,552.85,26413.0,553.37,555.54,550.62,552.85,26413.0
2022-01-10 09:50:00,553.34,554.87,547.2,547.92,26895.0,553.34,554.87,547.2,547.92,26895.0
2022-01-10 10:00:00,547.43,549.15,546.14,547.09,28440.0,547.43,549.15,546.14,547.09,28440.0
2022-01-10 10:10:00,546.87,546.87,541.41,541.81,78163.0,546.87,546.87,541.41,541.81,78163.0
2022-01-10 10:20:00,542.1,546.41,540.98,542.31,44837.0,542.1,546.41,540.98,542.31,44837.0
2022-01-10 10:30:00,541.58,542.35,537.58,539.47,40901.0,541.58,542.35,537.58,539.47,40901.0
2022-01-10 10:40:00,540.52,540.67,538.12,538.59,32968.0,540.52,540.67,538.12,538.59,32968.0
2022-01-10 10:50:00,538.35,540.16,536.79,539.92,27201.0,538.35,540.16,536.79,539.92,27201.0
2022-01-10 11:00:00,539.74,543.0,535.81,542.96,29471.0,539.74,543.0,535.81,542.96,29471.0
2022-01-10 11:10:00,543.02,548.57,542.08,548.56,35879.0,543.02,548.57,542.08,548.56,35879.0
2022-01-10 11:20:00,547.9,549.9,547.43,548.77,18823.0,547.9,549.9,547.43,548.77,18823.0
2022-01-10 11:30:00,548.47,550.84,548.11,548.52,10507.0,548.47,550.84,548.11,548.52,10507.0
2022-01-10 11:40:00,548.28,548.62,545.4,545.86,13304.0,548.28,548.62,545.4,545.86,13304.0
2022-01-10 11:50:00,545.36,549.9,544.72,549.9,22285.0,545.36,549.9,544.72,549.9,22285.0
2022-01-10 12:00:00,549.4,550.24,548.47,548.88,13839.0,549.4,550.24,548.47,548.88,13839.0
2022-01-10 12:10:00,549.04,549.84,544.84,545.42,12466.0,549.04,549.84,544.84,545.42,12466.0
2022-01-10 12:20:00,545.52,545.62,543.61,544.12,24083.0,545.52,545.62,543.61,544.12,24083.0
2022-01-10 12:30:00,543.66,545.1,543.0,544.31,6009.0,543.66,545.1,543.0,544.31,6009.0
2022-01-10 12:40:00,543.77,546.65,543.21,545.61,4031.0,543.77,546.65,543.21,545.61,4031.0
2022-01-10 12:50:00,545.54,550.5,545.54,547.13,9318.0,545.54,550.5,545.54,547.13,9318.0
2022-01-10 13:00:00,547.46,548.37,546.04,547.68,8816.0,547.46,548.37,546.04,547.68,8816.0
2022-01-10 13:10:00,548.04,549.24,547.32,549.24,12213.0,548.04,549.24,547.32,549.24,12213.0
2022-01-10 13:20:00,549.21,552.37,549.01,551.71,12502.0,549.21,552.37,549.01,551.71,12502.0
2022-01-10 13:30:00,551.71,555.5,551.71,555.26,27263.0,551.71,555.5,551.71,555.26,27263.0
2022-01-10 13:40:00,555.23,557.35,554.9,556.2,11873.0,555.23,557.35,554.9,556.2,11873.0
2022-01-10 13:50:00,556.24,557.64,555.57,556.7,20175.0,556.24,557.64,555.57,556.7,20175.0
2022-01-10 14:00:00,556.66,557.43,555.92,556.77,10649.0,556.66,557.43,555.92,556.77,10649.0
2022-01-10 14:10:00,556.9,559.7,555.94,559.31,14314.0,556.9,559.7,555.94,559.31,14314.0
2022-01-10 14:20:00,559.39,564.53,559.32,564.49,32182.0,559.39,564.53,559.32,564.49,32182.0
2022-01-10 14:30:00,564.45,566.84,563.38,564.71,15725.0,564.45,566.84,563.38,564.71,15725.0
2022-01-10 14:40:00,565.39,567.28,563.79,564.84,21391.0,565.39,567.28,563.79,564.84,21391.0
2022-01-10 14:50:00,564.21,565.57,563.28,565.38,12116.0,564.21,565.57,563.28,565.38,12116.0
2022-01-10 15:00:00,565.71,566.13,560.51,563.24,23200.0,565.71,566.13,560.51,563.24,23200.0
2022-01-10 15:10:00,563.04,566.27,563.04,565.76,9405.0,563.04,566.27,563.04,565.76,9405.0
2022-01-10 15:20:00,565.84,567.68,565.2,566.98,12747.0,565.84,567.68,565.2,566.98,12747.0
2022-01-10 15:30:00,566.8,568.85,565.18,566.95,21662.0,566.8,568.85,565.18,566.95,21662.0
2022-01-10 15:40:00,567.14,571.22,567.14,570.7,25359.0,567.14,571.22,567.14,570.7,25359.0
2022-01-10 15:50:00,569.68,573.1,569.39,572.0,94713.0,569.68,573.1,569.39,572.0,94713.0
2022-01-11 09:30:00,569.88,572.99,565.0,570.07,25001.0,569.88,572.99,565.0,570.07,25001.0
2022-01-11 09:40:00,569.89,570.26,563.87,565.49,14729.0,569.89,570.26,563.87,565.49,14729.0
2022-01-11 09:50:00,565.01,572.75,565.01,571.9,11819.0,565.01,572.75,565.01,571.9,11819.0
2022-01-11 10:00:00,571.02,578.51,571.02,573.36,28021.0,571.02,578.51,571.02,573.36,28021.0
2022-01-11 10:10:00,574.06,576.15,571.45,573.43,15900.0,574.06,576.15,571.45,573.43,15900.0
2022-01-11 10:20:00,573.63,575.51,570.84,570.84,12232.0,573.63,575.51,570.84,570.84,12232.0
2022-01-11 10:30:00,570.93,572.48,566.89,567.0,17873.0,570.93,572.48,566.89,567.0,17873.0
2022-01-11 10:40:00,566.65,566.8,561.75,562.52,39383.0,566.65,566.8,561.75,562.52,39383.0
2022-01-11 10:50:00,562.85,563.89,562.05,563.82,23632.0,562.85,563.89,562.05,563.82,23632.0
2022-01-11 11:00:00,563.85,566.07,563.09,564.54,43839.0,563.85,566.07,563.09,564.54,43839.0
2022-01-11 11:10:00,564.41,572.92,564.41,571.19,33825.0,564.41,572.92,564.41,571.19,33825.0
2022-01-11 11:20:00,570.89,572.97,569.68,572.93,12524.0,570.89,572.97,569.68,572.93,12524.0
2022-01-11 11:30:00,572.83,575.63,570.51,575.57,13650.0,572.83,575.63,570.51,575.57,13650.0
2022-01-11 11:40:00,575.36,576.85,572.0,573.85,17137.0,575.36,576.85,572.0,573.85,17137.0
2022-01-11 11:50:00,573.69,576.13,573.63,575.66,17847.0,573.69,576.13,573.63,575.66,17847.0
2022-01-11 12:00:00,576.53,577.22,575.7,576.55,7189.0,576.53,577.22,575.7,576.55,7189.0
2022-01-11 12:10:00,576.98,576.98,575.39,575.88,6135.0,576.98,576.98,575.39,575.88,6135.0
2022-01-11 12:20:00,576.25,576.64,573.11,574.64,23477.0,576.25,576.64,573.11,574.64,23477.0
2022-01-11 12:30:00,575.07,575.76,574.01,574.72,9084.0,575.07,575.76,574.01,574.72,9084.0
2022-01-11 12:40:00,574.37,575.64,574.15,575.09,8898.0,574.37,575.64,574.15,575.09,8898.0
2022-01-11 12:50:00,575.21,575.29,574.45,574.58,8667.0,575.21,575.29,574.45,574.58,8667.0
2022-01-11 13:00:00,574.6,574.8,573.37,574.3,24314.0,574.6,574.8,573.37,574.3,24314.0
2022-01-11 13:10:00,574.58,576.91,574.48,576.91,14737.0,574.58,576.91,574.48,576.91,14737.0
2022-01-11 13:20:00,576.97,577.85,575.69,575.7,11831.0,576.97,577.85,575.69,575.7,11831.0
2022-01-11 13:30:00,576.0,576.58,573.84,574.62,45535.0,576.0,576.58,573.84,574.62,45535.0
2022-01-11 13:40:00,574.96,576.68,574.51,576.35,7962.0,574.96,576.68,574.51,576.35,7962.0
2022-01-11 13:50:00,576.25,577.23,576.23,577.11,5470.0,576.25,577.23,576.23,577.11,5470.0
2022-01-11 14:00:00,577.28,577.44,576.12,576.56,7604.0,577.28,577.44,576.12,576.56,7604.0
2022-01-11 14:10:00,576.47,577.05,575.74,576.91,9402.0,576.47,577.05,575.74,576.91,9402.0
2022-01-11 14:20:00,576.77,577.0,575.81,577.0,7752.0,576.77,577.0,575.81,577.0,7752.0
2022-01-11 14:30:00,576.98,576.98,575.28,576.62,7673.0,576.98,576.98,575.28,576.62,7673.0
2022-01-11 14:40:00,576.43,578.19,576.36,578.17,12272.0,576.43,578.19,576.36,578.17,12272.0
2022-01-11 14:50:00,578.01,579.68,578.01,578.43,20831.0,578.01,579.68,578.01,578.43,20831.0
2022-01-11 15:00:00,578.44,580.24,578.39,579.23,9641.0,578.44,580.24,578.39,579.23,9641.0
2022-01-11 15:10:00,578.91,579.26,577.63,578.62,14521.0,578.91,579.26,577.63,578.62,14521.0
2022-01-11 15:20:00,579.03,579.61,578.32,578.98,13483.0,579.03,579.61,578.32,578.98,13483.0
2022-01-11 15:30:00,579.21,579.76,577.35,577.51,18814.0,579.21,579.76,577.35,577.51,18814.0
2022-01-11 15:40:00,577.67,578.77,577.21,578.2,23633.0,577.67,578.77,577.21,578.2,23633.0
2022-01-11 15:50:00,578.12,579.06,576.92,577.95,75943.0,578.12,579.06,576.92,577.95,75943.0
2022-01-12 09:30:00,587.32,591.52,583.42,584.56,63963.0,587.32,591.52,583.42,584.56,63963.0
2022-01-12 09:40:00,584.18,585.7,577.56,580.17,40170.0,584.18,585.7,577.56,580.17,40170.0
2022-01-12 09:50:00,580.96,587.17,580.96,587.17,23184.0,580.96,587.17,580.96,587.17,23184.0
2022-01-12 10:00:00,587.97,589.2,585.31,587.96,27397.0,587.97,589.2,585.31,587.96,27397.0
2022-01-12 10:10:00,587.93,589.85,586.37,587.37,13297.0,587.93,589.85,586.37,587.37,13297.0
2022-01-12 10:20:00,586.6,587.62,585.23,586.21,12226.0,586.6,587.62,585.23,586.21,12226.0
2022-01-12 10:30:00,585.66,586.29,580.64,581.64,26854.0,585.66,586.29,580.64,581.64,26854.0
2022-01-12 10:40:00,580.75,582.25,578.01,579.1,26748.0,580.75,582.25,578.01,579.1,26748.0
2022-01-12 10:50:00,579.0,579.59,574.18,574.38,41908.0,579.0,579.59,574.18,574.38,41908.0
2022-01-12 11:00:00,574.19,575.14,569.62,572.06,98014.0,574.19,575.14,569.62,572.06,98014.0
2022-01-12 11:10:00,572.38,572.74,569.63,572.74,23034.0,572.38,572.74,569.63,572.74,23034.0
2022-01-12 11:20:00,572.21,574.5,571.4,573.3,14466.0,572.21,574.5,571.4,573.3,14466.0
2022-01-12 11:30:00,573.12,573.88,571.85,573.02,34512.0,573.12,573.88,571.85,573.02,34512.0
2022-01-12 11:40:00,572.95,573.89,572.34,573.25,30471.0,572.95,573.89,572.34,573.25,30471.0
2022-01-12 11:50:00,573.18,573.56,572.78,573.15,29464.0,573.18,573.56,572.78,573.15,29464.0
2022-01-12 12:00:00,573.29,573.29,571.76,573.19,13839.0,573.29,573.29,571.76,573.19,13839.0
2022-01-12 12:10:00,573.1,576.15,572.62,576.15,23201.0,573.1,576.15,572.62,576.15,23201.0
2022-01-12 12:20:00,575.69,577.62,575.69,577.62,4909.0,575.69,577.62,575.69,577.62,4909.0
2022-01-12 12:30:00,577.65,578.18,576.89,577.86,8534.0,577.65,578.18,576.89,577.86,8534.0
2022-01-12 12:40:00,577.65,578.56,576.52,577.7,16705.0,577.65,578.56,576.52,577.7,16705.0
2022-01-12 12:50:00,577.5,578.53,577.24,578.21,13058.0,577.5,578.53,577.24,578.21,13058.0
2022-01-12 13:00:00,578.06,578.07,576.85,577.6,10140.0,578.06,578.07,576.85,577.6,10140.0
2022-01-12 13:10:00,577.31,577.92,574.56,575.43,16031.0,577.31,577.92,574.56,575.43,16031.0
2022-01-12 13:20:00,575.47,576.99,575.17,575.76,5134.0,575.47,576.99,575.17,575.76,5134.0
2022-01-12 13:30:00,575.59,576.74,575.58,576.68,25249.0,575.59,576.74,575.58,576.68,25249.0
2022-01-12 13:40:00,576.29,576.99,575.75,576.76,4391.0,576.29,576.99,575.75,576.76,4391.0
2022-01-12 13:50:00,577.23,577.5,575.97,576.94,9278.0,577.23,577.5,575.97,576.94,9278.0
2022-01-12 14:00:00,576.47,576.69,574.68,575.76,21502.0,576.47,576.69,574.68,575.76,21502.0
2022-01-12 14:10:00,575.7,577.35,575.7,577.34,5771.0,575.7,577.35,575.7,577.34,5771.0
2022-01-12 14:20:00,577.34,578.41,576.03,576.31,14713.0,577.34,578.41,576.03,576.31,14713.0
2022-01-12 14:30:00,576.19,576.32,574.97,575.95,6390.0,576.19,576.32,574.97,575.95,6390.0
2022-01-12 14:40:00,576.04,576.04,574.5,574.98,7002.0,576.04,576.04,574.5,574.98,7002.0
2022-01-12 14:50:00,575.17,575.47,574.46,574.58,10753.0,575.17,575.47,574.46,574.58,10753.0
2022-01-12 15:00:00,574.65,574.9,572.32,572.6,8556.0,574.65,574.9,572.32,572.6,8556.0
2022-01-12 15:10:00,572.57,572.86,571.98,572.01,23557.0,572.57,572.86,571.98,572.01,23557.0
2022-01-12 15:20:00,572.41,572.41,570.74,571.9,12318.0,572.41,572.41,570.74,571.9,12318.0
2022-01-12 15:30:00,571.8,572.5,571.14,572.27,24730.0,571.8,572.5,571.14,572.27,24730.0
2022-01-12 15:40:00,572.37,574.95,572.11,574.7,30139.0,572.37,574.95,572.11,574.7,30139.0
2022-01-12 15:50:00,574.73,575.21,573.06,573.66,80352.0,574.73,575.21,573.06,573.66,80352.0
2022-01-13 09:30:00,575.02,575.84,567.11,567.72,24975.0,575.02,575.84,567.11,567.72,24975.0
2022-01-13 09:40:00,568.51,570.58,566.86,567.19,17598.0,568.51,570.58,566.86,567.19,17598.0
2022-01-13 09:50:00,567.35,569.88,566.43,568.09,11971.0,567.35,569.88,566.43,568.09,11971.0
2022-01-13 10:00:00,567.76,567.76,561.29,561.3,16381.0,567.76,567.76,561.29,561.3,16381.0
2022-01-13 10:10:00,561.44,561.96,556.33,557.03,30621.0,561.44,561.96,556.33,557.03,30621.0
2022-01-13 10:20:00,557.2,557.5,550.64,552.75,127976.0,557.2,557.5,550.64,552.75,127976.0
2022-01-13 10:30:00,552.49,553.96,543.64,543.74,107895.0,552.49,553.96,543.64,543.74,107895.0
2022-01-13 10:40:00,543.45,545.53,542.48,542.97,51885.0,543.45,545.53,542.48,542.97,51885.0
2022-01-13 10:50:00,542.31,545.05,540.69,543.05,48986.0,542.31,545.05,540.69,543.05,48986.0
2022-01-13 11:00:00,543.5,544.4,538.23,543.85,56378.0,543.5,544.4,538.23,543.85,56378.0
2022-01-13 11:10:00,542.8,542.93,539.24,541.47,98576.0,542.8,542.93,539.24,541.47,98576.0
2022-01-13 11:20:00,541.5,546.86,540.47,546.68,69293.0,541.5,546.86,540.47,546.68,69293.0
2022-01-13 11:30:00,546.69,550.17,546.58,550.0,57014.0,546.69,550.17,546.58,550.0,57014.0
2022-01-13 11:40:00,549.8,550.83,545.61,546.22,29688.0,549.8,550.83,545.61,546.22,29688.0
2022-01-13 11:50:00,546.0,547.5,543.59,545.46,29078.0,546.0,547.5,543.59,545.46,29078.0
2022-01-13 12:00:00,544.98,545.53,543.01,545.32,23696.0,544.98,545.53,543.01,545.32,23696.0
2022-01-13 12:10:00,545.05,545.11,538.61,539.18,16600.0,545.05,545.11,538.61,539.18,16600.0
2022-01-13 12:20:00,538.64,538.93,533.37,535.37,140548.0,538.64,538.93,533.37,535.37,140548.0
2022-01-13 12:30:00,535.05,537.32,533.2,534.45,67269.0,535.05,537.32,533.2,534.45,67269.0
2022-01-13 12:40:00,534.34,535.69,531.4,532.18,54730.0,534.34,535.69,531.4,532.18,54730.0
2022-01-13 12:50:00,531.74,538.51,531.71,537.14,31756.0,531.74,538.51,531.71,537.14,31756.0
2022-01-13 13:00:00,536.78,538.73,534.15,536.72,27659.0,536.78,538.73,534.15,536.72,27659.0
2022-01-13 13:10:00,536.45,537.06,534.12,534.59,23556.0,536.45,537.06,534.12,534.59,23556.0
2022-01-13 13:20:00,534.61,537.17,533.1,534.38,48743.0,534.61,537.17,533.1,534.38,48743.0
2022-01-13 13:30:00,534.32,534.89,532.33,534.09,43987.0,534.32,534.89,532.33,534.09,43987.0
2022-01-13 13:40:00,533.78,534.84,531.99,534.12,29702.0,533.78,534.84,531.99,534.12,29702.0
2022-01-13 13:50:00,533.61,533.73,531.5,532.44,59959.0,533.61,533.73,531.5,532.44,59959.0
2022-01-13 14:00:00,532.55,534.59,532.45,534.35,48037.0,532.55,534.59,532.45,534.35,48037.0
2022-01-13 14:10:00,534.22,534.36,527.91,527.91,59463.0,534.22,534.36,527.91,527.91,59463.0
2022-01-13 14:20:00,528.21,528.8,527.05,527.99,38161.0,528.21,528.8,527.05,527.99,38161.0
2022-01-13 14:30:00,527.44,529.83,527.11,527.23,139297.0,527.44,529.83,527.11,527.23,139297.0
2022-01-13 14:40:00,527.55,528.6,526.87,526.9,51031.0,527.55,528.6,526.87,526.9,51031.0
2022-01-13 14:50:00,527.07,528.2,526.4,526.81,45005.0,527.07,528.2,526.4,526.81,45005.0
2022-01-13 15:00:00,526.82,527.39,523.48,523.72,48594.0,526.82,527.39,523.48,523.72,48594.0
2022-01-13 15:10:00,523.72,525.54,523.02,525.53,40003.0,523.72,525.54,523.02,525.53,40003.0
2022-01-13 15:20:00,525.34,525.39,522.92,524.51,104589.0,525.34,525.39,522.92,524.51,104589.0
2022-01-13 15:30:00,524.69,525.23,522.06,522.41,96205.0,524.69,525.23,522.06,522.41,96205.0
2022-01-13 15:40:00,522.55,523.33,520.55,521.47,98876.0,522.55,523.33,520.55,521.47,98876.0
2022-01-13 15:50:00,521.37,521.85,520.49,521.62,265167.0,521.37,521.85,520.49,521.62,265167.0
2022-01-14 09:30:00,521.26,534.31,520.01,530.95,164746.0,521.26,534.31,520.01,530.95,164746.0
2022-01-14 09:40:00,531.77,534.62,530.4,533.49,76615.0,531.77,534.62,530.4,533.49,76615.0
2022-01-14 09:50:00,533.49,538.54,533.14,537.36,52168.0,533.49,538.54,533.14,537.36,52168.0
2022-01-14 10:00:00,537.49,538.25,532.19,532.64,112403.0,537.49,538.25,532.19,532.64,112403.0
2022-01-14 10:10:00,532.94,538.5,531.87,537.45,64139.0,532.94,538.5,531.87,537.45,64139.0
2022-01-14 10:20:00,537.41,537.82,533.67,534.78,93276.0,537.41,537.82,533.67,534.78,93276.0
2022-01-14 10:30:00,534.86,534.86,528.95,533.07,70256.0,534.86,534.86,528.95,533.07,70256.0
2022-01-14 10:40:00,533.02,533.97,529.17,533.28,49772.0,533.02,533.97,529.17,533.28,49772.0
2022-01-14 10:50:00,533.14,533.73,527.68,527.68,37965.0,533.14,533.73,527.68,527.68,37965.0
2022-01-14 11:00:00,528.52,530.17,521.27,521.71,66571.0,528.52,530.17,521.27,521.71,66571.0
2022-01-14 11:10:00,521.69,524.04,520.07,520.51,124297.0,521.69,524.04,520.07,520.51,124297.0
2022-01-14 11:20:00,520.77,525.07,519.77,523.4,41492.0,520.77,525.07,519.77,523.4,41492.0
2022-01-14 11:30:00,523.4,525.47,521.0,524.45,15156.0,523.4,525.47,521.0,524.45,15156.0
2022-01-14 11:40:00,524.43,527.38,523.71,525.01,23800.0,524.43,527.38,523.71,525.01,23800.0
2022-01-14 11:50:00,524.67,524.91,522.25,522.58,24545.0,524.67,524.91,522.25,522.58,24545.0
2022-01-14 12:00:00,523.35,523.97,521.2,522.16,20185.0,523.35,523.97,521.2,522.16,20185.0
2022-01-14 12:10:00,522.12,524.4,519.6,523.91,27395.0,522.12,524.4,519.6,523.91,27395.0
2022-01-14 12:20:00,523.14,523.62,522.39,523.27,22036.0,523.14,523.62,522.39,523.27,22036.0
2022-01-14 12:30:00,523.0,523.72,522.67,523.65,12008.0,523.0,523.72,522.67,523.65,12008.0
2022-01-14 12:40:00,523.46,523.58,522.46,523.39,23873.0,523.46,523.58,522.46,523.39,23873.0
2022-01-14 12:50:00,523.39,523.67,518.09,518.13,73830.0,523.39,523.67,518.09,518.13,73830.0
2022-01-14 13:00:00,518.33,519.99,517.5,518.64,22774.0,518.33,519.99,517.5,518.64,22774.0
2022-01-14 13:10:00,518.38,518.72,515.95,516.19,48586.0,518.38,518.72,515.95,516.19,48586.0
2022-01-14 13:20:00,515.91,516.65,514.66,516.42,25027.0,515.91,516.65,514.66,516.42,25027.0
2022-01-14 13:30:00,516.32,518.82,515.86,518.0,13948.0,516.32,518.82,515.86,518.0,13948.0
2022-01-14 13:40:00,517.8,520.99,517.73,520.15,23372.0,517.8,520.99,517.73,520.15,23372.0
2022-01-14 13:50:00,520.0,524.47,519.8,524.29,23442.0,520.0,524.47,519.8,524.29,23442.0
2022-01-14 14:00:00,523.96,524.16,522.45,523.28,22711.0,523.96,524.16,522.45,523.28,22711.0
2022-01-14 14:10:00,522.94,524.05,522.61,522.74,13888.0,522.94,524.05,522.61,522.74,13888.0
2022-01-14 14:20:00,522.56,524.81,521.57,521.58,21050.0,522.56,524.81,521.57,521.58,21050.0
2022-01-14 14:30:00,521.6,526.56,521.6,524.49,27310.0,521.6,526.56,521.6,524.49,27310.0
2022-01-14 14:40:00,524.09,524.19,522.0,523.03,15806.0,524.09,524.19,522.0,523.03,15806.0
2022-01-14 14:50:00,522.8,524.42,522.65,522.65,18029.0,522.8,524.42,522.65,522.65,18029.0
2022-01-14 15:00:00,522.73,526.28,522.73,525.41,37944.0,522.73,526.28,522.73,525.41,37944.0
2022-01-14 15:10:00,525.42,527.94,525.04,527.65,23139.0,525.42,527.94,525.04,527.65,23139.0
2022-01-14 15:20:00,527.28,532.0,527.27,529.74,63314.0,527.28,532.0,527.27,529.74,63314.0
2022-01-14 15:30:00,530.12,534.72,530.01,533.73,128210.0,530.12,534.72,530.01,533.73,128210.0
2022-01-14 15:40:00,533.79,533.79,530.7,531.1,83563.0,533.79,533.79,530.7,531.1,83563.0
2022-01-14 15:50:00,531.24,532.64,530.76,530.86,140453.0,531.24,532.64,530.76,530.86,140453.0
2022-01-18 09:30:00,524.7,530.0,517.59,529.37,89925.0,524.7,530.0,517.59,529.37,89925.0
2022-01-18 09:40:00,531.0,534.92,527.87,529.73,29718.0,531.0,534.92,527.87,529.73,29718.0
2022-01-18 09:50:00,530.52,532.06,526.03,531.08,37430.0,530.52,532.06,526.03,531.08,37430.0
2022-01-18 10:00:00,532.11,538.42,529.36,538.42,24719.0,532.11,538.42,529.36,538.42,24719.0
2022-01-18 10:10:00,538.01,542.09,537.9,538.93,34670.0,538.01,542.09,537.9,538.93,34670.0
2022-01-18 10:20:00,539.42,539.95,536.87,536.87,11822.0,539.42,539.95,536.87,536.87,11822.0
2022-01-18 10:30:00,536.38,536.93,533.0,533.0,24158.0,536.38,536.93,533.0,533.0,24158.0
2022-01-18 10:40:00,534.27,540.15,532.52,540.09,21117.0,534.27,540.15,532.52,540.09,21117.0
2022-01-18 10:50:00,539.63,541.21,533.13,535.32,33939.0,539.63,541.21,533.13,535.32,33939.0
2022-01-18 11:00:00,535.31,539.7,535.25,537.13,60576.0,535.31,539.7,535.25,537.13,60576.0
2022-01-18 11:10:00,536.69,538.87,535.99,538.58,31387.0,536.69,538.87,535.99,538.58,31387.0
2022-01-18 11:20:00,538.19,538.23,535.37,538.23,24645.0,538.19,538.23,535.37,538.23,24645.0
2022-01-18 11:30:00,538.35,542.73,536.8,539.69,91514.0,538.35,542.73,536.8,539.69,91514.0
2022-01-18 11:40:00,539.35,540.95,538.77,539.59,44507.0,539.35,540.95,538.77,539.59,44507.0
2022-01-18 11:50:00,539.29,542.61,539.22,541.75,17751.0,539.29,542.61,539.22,541.75,17751.0
2022-01-18 12:00:00,541.96,542.33,539.82,541.89,25587.0,541.96,542.33,539.82,541.89,25587.0
2022-01-18 12:10:00,541.86,544.46,541.18,543.41,13002.0,541.86,544.46,541.18,543.41,13002.0
2022-01-18 12:20:00,543.38,543.5,541.08,542.11,32565.0,543.38,543.5,541.08,542.11,32565.0
2022-01-18 12:30:00,541.79,542.98,538.2,538.85,26829.0,541.79,542.98,538.2,538.85,26829.0
2022-01-18 12:40:00,538.39,538.59,531.36,531.36,39292.0,538.39,538.59,531.36,531.36,39292.0
2022-01-18 12:50:00,532.01,532.56,528.67,529.5,33651.0,532.01,532.56,528.67,529.5,33651.0
2022-01-18 13:00:00,529.67,531.33,527.61,528.74,67476.0,529.67,531.33,527.61,528.74,67476.0
2022-01-18 13:10:00,529.58,530.2,528.14,528.14,17698.0,529.58,530.2,528.14,528.14,17698.0
2022-01-18 13:20:00,528.36,528.92,525.25,526.33,21707.0,528.36,528.92,525.25,526.33,21707.0
2022-01-18 13:30:00,526.1,527.76,525.44,525.93,41426.0,526.1,527.76,525.44,525.93,41426.0
2022-01-18 13:40:00,526.09,526.79,522.83,523.17,39274.0,526.09,526.79,522.83,523.17,39274.0
2022-01-18 13:50:00,523.18,525.73,522.81,525.41,18998.0,523.18,525.73,522.81,525.41,18998.0
2022-01-18 14:00:00,525.44,528.44,525.44,528.03,16303.0,525.44,528.44,525.44,528.03,16303.0
2022-01-18 14:10:00,528.27,528.71,527.38,528.22,10206.0,528.27,528.71,527.38,528.22,10206.0
2022-01-18 14:20:00,528.22,528.22,525.01,526.07,10139.0,528.22,528.22,525.01,526.07,10139.0
2022-01-18 14:30:00,526.05,527.63,525.07,527.36,28135.0,526.05,527.63,525.07,527.36,28135.0
2022-01-18 14:40:00,527.48,529.14,526.53,528.98,11554.0,527.48,529.14,526.53,528.98,11554.0
2022-01-18 14:50:00,529.13,531.4,528.83,529.88,24734.0,529.13,531.4,528.83,529.88,24734.0
2022-01-18 15:00:00,529.84,531.67,528.36,528.37,23588.0,529.84,531.67,528.36,528.37,23588.0
2022-01-18 15:10:00,528.22,529.25,527.13,527.84,32673.0,528.22,529.25,527.13,527.84,32673.0
2022-01-18 15:20:00,527.84,527.84,526.33,527.15,14774.0,527.84,527.84,526.33,527.15,14774.0
2022-01-18 15:30:00,527.03,527.03,523.44,523.44,22170.0,527.03,527.03,523.44,523.44,22170.0
2022-01-18 15:40:00,523.34,524.88,521.88,524.05,35809.0,523.34,524.88,521.88,524.05,35809.0
2022-01-18 15:50:00,522.47,525.2,521.74,522.3,90443.0,522.47,525.2,521.74,522.3,90443.0
2022-01-19 09:30:00,525.42,531.94,522.86,528.89,39639.0,525.42,531.94,522.86,528.89,39639.0
2022-01-19 09:40:00,527.83,536.85,527.0,533.83,109631.0,527.83,536.85,527.0,533.83,109631.0
2022-01-19 09:50:00,532.82,542.41,532.63,541.75,44689.0,532.82,542.41,532.63,541.75,44689.0
2022-01-19 10:00:00,541.69,543.73,538.52,538.76,37032.0,541.69,543.73,538.52,538.76,37032.0
2022-01-19 10:10:00,538.75,543.02,538.75,540.49,40211.0,538.75,543.02,538.75,540.49,40211.0
2022-01-19 10:20:00,540.09,540.09,536.38,536.38,25833.0,540.09,540.09,536.38,536.38,25833.0
2022-01-19 10:30:00,536.94,537.53,531.5,532.16,23683.0,536.94,537.53,531.5,532.16,23683.0
2022-01-19 10:40:00,532.11,532.66,528.22,528.99,28061.0,532.11,532.66,528.22,528.99,28061.0
2022-01-19 10:50:00,528.97,530.25,526.38,528.37,42625.0,528.97,530.25,526.38,528.37,42625.0
2022-01-19 11:00:00,529.81,532.13,528.68,530.69,31341.0,529.81,532.13,528.68,530.69,31341.0
2022-01-19 11:10:00,530.26,530.27,527.51,528.04,38409.0,530.26,530.27,527.51,528.04,38409.0
2022-01-19 11:20:00,528.23,528.8,524.03,527.61,26540.0,528.23,528.8,524.03,527.61,26540.0
2022-01-19 11:30:00,528.95,529.78,526.62,527.84,23241.0,528.95,529.78,526.62,527.84,23241.0
2022-01-19 11:40:00,528.51,531.86,526.77,531.23,12792.0,528.51,531.86,526.77,531.23,12792.0
2022-01-19 11:50:00,530.94,534.51,529.92,532.31,19124.0,530.94,534.51,529.92,532.31,19124.0
2022-01-19 12:00:00,532.48,534.76,531.99,534.75,20457.0,532.48,534.76,531.99,534.75,20457.0
2022-01-19 12:10:00,534.75,538.4,534.49,535.94,24769.0,534.75,538.4,534.49,535.94,24769.0
2022-01-19 12:20:00,536.36,539.1,535.37,538.89,26011.0,536.36,539.1,535.37,538.89,26011.0
2022-01-19 12:30:00,539.02,541.47,538.93,539.43,31128.0,539.02,541.47,538.93,539.43,31128.0
2022-01-19 12:40:00,539.99,541.57,538.62,541.37,67705.0,539.99,541.57,538.62,541.37,67705.0
2022-01-19 12:50:00,540.95,542.7,540.72,542.37,31904.0,540.95,542.7,540.72,542.37,31904.0
2022-01-19 13:00:00,542.17,542.17,537.72,538.12,20511.0,542.17,542.17,537.72,538.12,20511.0
2022-01-19 13:10:00,538.54,539.87,537.93,539.29,14785.0,538.54,539.87,537.93,539.29,14785.0
2022-01-19 13:20:00,539.1,539.1,536.54,536.55,21318.0,539.1,539.1,536.54,536.55,21318.0
2022-01-19 13:30:00,536.74,537.76,535.0,536.23,9206.0,536.74,537.76,535.0,536.23,9206.0
2022-01-19 13:40:00,535.86,537.05,535.59,536.18,10197.0,535.86,537.05,535.59,536.18,10197.0
2022-01-19 13:50:00,536.06,537.73,535.64,537.1,7902.0,536.06,537.73,535.64,537.1,7902.0
2022-01-19 14:00:00,537.27,537.42,532.64,532.75,45475.0,537.27,537.42,532.64,532.75,45475.0
2022-01-19 14:10:00,532.61,533.31,530.94,531.29,13593.0,532.61,533.31,530.94,531.29,13593.0
2022-01-19 14:20:00,531.99,531.99,528.74,528.8,15351.0,531.99,531.99,528.74,528.8,15351.0
2022-01-19 14:30:00,528.97,530.73,528.39,529.63,25196.0,528.97,530.73,528.39,529.63,25196.0
2022-01-19 14:40:00,529.77,531.65,528.3,528.3,28664.0,529.77,531.65,528.3,528.3,28664.0
2022-01-19 14:50:00,528.33,530.06,528.31,528.82,15416.0,528.33,530.06,528.31,528.82,15416.0
2022-01-19 15:00:00,528.15,528.85,526.7,527.27,13792.0,528.15,528.85,526.7,527.27,13792.0
2022-01-19 15:10:00,526.85,528.68,524.52,526.2,97308.0,526.85,528.68,524.52,526.2,97308.0
2022-01-19 15:20:00,526.85,527.47,524.9,524.9,19810.0,526.85,527.47,524.9,524.9,19810.0
2022-01-19 15:30:00,525.23,525.7,523.23,523.81,19252.0,525.23,525.7,523.23,523.81,19252.0
2022-01-19 15:40:00,523.84,525.59,523.59,524.56,27680.0,523.84,525.59,523.59,524.56,27680.0
2022-01-19 15:50:00,524.18,524.18,520.63,521.32,110556.0,524.18,524.18,520.63,521.32,110556.0
2022-01-20 09:30:00,532.21,542.0,529.46,540.32,97043.0,532.21,542.0,529.46,540.32,97043.0
2022-01-20 09:40:00,540.59,542.13,537.59,538.15,47141.0,540.59,542.13,537.59,538.15,47141.0
2022-01-20 09:50:00,538.7,539.65,533.3,534.21,34702.0,538.7,539.65,533.3,534.21,34702.0
2022-01-20 10:00:00,534.69,542.0,533.72,538.0,36005.0,534.69,542.0,533.72,538.0,36005.0
2022-01-20 10:10:00,538.1,540.16,534.41,534.5,12260.0,538.1,540.16,534.41,534.5,12260.0
2022-01-20 10:20:00,533.85,539.97,533.85,538.34,12028.0,533.85,539.97,533.85,538.34,12028.0
2022-01-20 10:30:00,538.88,542.57,538.57,538.57,28884.0,538.88,542.57,538.57,538.57,28884.0
2022-01-20 10:40:00,537.53,538.4,536.3,537.13,14722.0,537.53,538.4,536.3,537.13,14722.0
2022-01-20 10:50:00,537.11,538.74,536.59,538.69,14064.0,537.11,538.74,536.59,538.69,14064.0
2022-01-20 11:00:00,538.4,541.13,537.39,540.65,16316.0,538.4,541.13,537.39,540.65,16316.0
2022-01-20 11:10:00,540.02,541.26,538.75,539.68,19319.0,540.02,541.26,538.75,539.68,19319.0
2022-01-20 11:20:00,539.6,541.85,538.82,541.85,16430.0,539.6,541.85,538.82,541.85,16430.0
2022-01-20 11:30:00,541.56,542.49,538.87,539.83,8561.0,541.56,542.49,538.87,539.83,8561.0
2022-01-20 11:40:00,540.36,541.19,538.28,541.0,8572.0,540.36,541.19,538.28,541.0,8572.0
2022-01-20 11:50:00,541.21,542.8,539.61,539.94,6235.0,541.21,542.8,539.61,539.94,6235.0
2022-01-20 12:00:00,540.02,541.03,539.62,539.99,10534.0,540.02,541.03,539.62,539.99,10534.0
2022-01-20 12:10:00,539.63,541.2,539.06,540.61,13568.0,539.63,541.2,539.06,540.61,13568.0
2022-01-20 12:20:00,540.09,541.14,539.61,541.14,11034.0,540.09,541.14,539.61,541.14,11034.0
2022-01-20 12:30:00,541.47,542.63,541.29,542.4,13853.0,541.47,542.63,541.29,542.4,13853.0
2022-01-20 12:40:00,542.09,542.72,540.75,541.63,10400.0,542.09,542.72,540.75,541.63,10400.0
2022-01-20 12:50:00,541.5,541.5,539.84,540.37,17025.0,541.5,541.5,539.84,540.37,17025.0
2022-01-20 13:00:00,540.33,540.45,537.33,537.53,21419.0,540.33,540.45,537.33,537.53,21419.0
2022-01-20 13:10:00,537.42,539.36,537.42,538.85,6982.0,537.42,539.36,537.42,538.85,6982.0
2022-01-20 13:20:00,539.08,539.12,537.6,538.04,9693.0,539.08,539.12,537.6,538.04,9693.0
2022-01-20 13:30:00,537.74,538.6,536.18,538.34,13012.0,537.74,538.6,536.18,538.34,13012.0
2022-01-20 13:40:00,538.12,538.95,537.26,537.9,7059.0,538.12,538.95,537.26,537.9,7059.0
2022-01-20 13:50:00,538.23,539.23,537.46,537.91,9660.0,538.23,539.23,537.46,537.91,9660.0
2022-01-20 14:00:00,538.24,539.96,537.54,539.31,16709.0,538.24,539.96,537.54,539.31,16709.0
2022-01-20 14:10:00,539.32,539.32,534.71,535.57,32196.0,539.32,539.32,534.71,535.57,32196.0
2022-01-20 14:20:00,535.76,536.03,534.07,534.07,13878.0,535.76,536.03,534.07,534.07,13878.0
2022-01-20 14:30:00,533.82,534.58,532.34,533.0,19402.0,533.82,534.58,532.34,533.0,19402.0
2022-01-20 14:40:00,532.72,532.72,528.66,529.9,23908.0,532.72,532.72,528.66,529.9,23908.0
2022-01-20 14:50:00,529.46,531.57,529.28,530.91,11976.0,529.46,531.57,529.28,530.91,11976.0
2022-01-20 15:00:00,530.77,531.93,526.11,526.47,25780.0,530.77,531.93,526.11,526.47,25780.0
2022-01-20 15:10:00,526.11,528.08,526.11,526.3,31274.0,526.11,528.08,526.11,526.3,31274.0
2022-01-20 15:20:00,526.38,526.38,520.46,520.6,68218.0,526.38,526.38,520.46,520.6,68218.0
2022-01-20 15:30:00,520.42,522.14,519.65,520.41,55763.0,520.42,522.14,519.65,520.41,55763.0
2022-01-20 15:40:00,520.44,520.98,516.16,516.55,81413.0,520.44,520.98,516.16,516.55,81413.0
2022-01-20 15:50:00,516.34,517.18,513.72,515.53,175211.0,516.34,517.18,513.72,515.53,175211.0
2022-01-21 09:30:00,510.0,528.88,508.55,527.64,177393.0,510.0,528.88,508.55,527.64,177393.0
2022-01-21 09:40:00,527.84,528.41,513.01,518.93,116731.0,527.84,528.41,513.01,518.93,116731.0
2022-01-21 09:50:00,518.85,521.49,514.81,515.75,31482.0,518.85,521.49,514.81,515.75,31482.0
2022-01-21 10:00:00,517.32,519.89,513.1,515.44,32209.0,517.32,519.89,513.1,515.44,32209.0
2022-01-21 10:10:00,515.28,515.89,509.86,510.85,46546.0,515.28,515.89,509.86,510.85,46546.0
2022-01-21 10:20:00,510.69,516.69,508.88,515.55,69610.0,510.69,516.69,508.88,515.55,69610.0
2022-01-21 10:30:00,515.71,521.6,514.92,520.86,49624.0,515.71,521.6,514.92,520.86,49624.0
2022-01-21 10:40:00,520.35,521.12,514.1,516.15,26542.0,520.35,521.12,514.1,516.15,26542.0
2022-01-21 10:50:00,516.67,520.36,514.22,516.29,34443.0,516.67,520.36,514.22,516.29,34443.0
2022-01-21 11:00:00,517.6,517.7,513.92,517.37,20605.0,517.6,517.7,513.92,517.37,20605.0
2022-01-21 11:10:00,517.47,519.32,514.29,517.82,39103.0,517.47,519.32,514.29,517.82,39103.0
2022-01-21 11:20:00,517.25,522.03,516.65,520.9,30142.0,517.25,522.03,516.65,520.9,30142.0
2022-01-21 11:30:00,520.92,521.91,516.57,517.98,48487.0,520.92,521.91,516.57,517.98,48487.0
2022-01-21 11:40:00,518.11,520.12,516.77,518.28,24530.0,518.11,520.12,516.77,518.28,24530.0
2022-01-21 11:50:00,518.42,519.45,516.94,519.42,14215.0,518.42,519.45,516.94,519.42,14215.0
2022-01-21 12:00:00,519.32,523.35,518.59,520.69,12043.0,519.32,523.35,518.59,520.69,12043.0
2022-01-21 12:10:00,520.06,520.84,516.98,517.4,14263.0,520.06,520.84,516.98,517.4,14263.0
2022-01-21 12:20:00,517.6,521.73,517.03,519.84,9902.0,517.6,521.73,517.03,519.84,9902.0
2022-01-21 12:30:00,520.01,523.18,518.7,519.19,15674.0,520.01,523.18,518.7,519.19,15674.0
2022-01-21 12:40:00,519.68,520.04,516.22,517.33,36011.0,519.68,520.04,516.22,517.33,36011.0
2022-01-21 12:50:00,517.1,519.39,516.24,518.57,13786.0,517.1,519.39,516.24,518.57,13786.0
2022-01-21 13:00:00,518.71,520.1,517.06,518.72,17099.0,518.71,520.1,517.06,518.72,17099.0
2022-01-21 13:10:00,519.06,521.84,517.53,518.1,26343.0,519.06,521.84,517.53,518.1,26343.0
2022-01-21 13:20:00,517.63,517.91,515.45,516.63,22352.0,517.63,517.91,515.45,516.63,22352.0
2022-01-21 13:30:00,516.75,518.25,515.56,517.73,24450.0,516.75,518.25,515.56,517.73,24450.0
2022-01-21 13:40:00,517.49,519.44,516.73,518.58,15991.0,517.49,519.44,516.73,518.58,15991.0
2022-01-21 13:50:00,518.67,519.87,515.63,516.19,24569.0,518.67,519.87,515.63,516.19,24569.0
2022-01-21 14:00:00,516.61,519.4,516.37,516.61,16017.0,516.61,519.4,516.37,516.61,16017.0
2022-01-21 14:10:00,516.85,517.27,515.6,516.27,10935.0,516.85,517.27,515.6,516.27,10935.0
2022-01-21 14:20:00,515.86,516.47,511.5,512.27,15386.0,515.86,516.47,511.5,512.27,15386.0
2022-01-21 14:30:00,511.93,514.27,510.68,513.93,13660.0,511.93,514.27,510.68,513.93,13660.0
2022-01-21 14:40:00,514.09,514.8,512.27,513.64,16302.0,514.09,514.8,512.27,513.64,16302.0
2022-01-21 14:50:00,513.48,513.58,509.75,510.15,25043.0,513.48,513.58,509.75,510.15,25043.0
2022-01-21 15:00:00,509.94,511.65,509.27,510.84,34480.0,509.94,511.65,509.27,510.84,34480.0
2022-01-21 15:10:00,510.64,513.52,509.47,511.23,44497.0,510.64,513.52,509.47,511.23,44497.0
2022-01-21 15:20:00,510.94,511.62,509.42,510.2,29310.0,510.94,511.62,509.42,510.2,29310.0
2022-01-21 15:30:00,510.09,512.63,510.09,512.44,29530.0,510.09,512.63,510.09,512.44,29530.0
2022-01-21 15:40:00,513.03,514.81,509.87,510.99,58185.0,513.03,514.81,509.87,510.99,58185.0
2022-01-21 15:50:00,510.36,511.11,507.13,507.16,139362.0,510.36,511.11,507.13,507.16,139362.0
2022-01-24 09:30:00,500.29,506.95,495.9,503.92,175943.0,500.29,506.95,495.9,503.92,175943.0
2022-01-24 09:40:00,503.51,508.0,497.09,499.32,71024.0,503.51,508.0,497.09,499.32,71024.0
2022-01-24 09:50:00,499.61,505.0,495.09,498.61,43399.0,499.61,505.0,495.09,498.61,43399.0
2022-01-24 10:00:00,497.24,503.0,495.01,495.01,37726.0,497.24,503.0,495.01,495.01,37726.0
2022-01-24 10:10:00,495.01,497.31,491.67,491.67,29023.0,495.01,497.31,491.67,491.67,29023.0
2022-01-24 10:20:00,492.14,498.81,492.14,494.27,22860.0,492.14,498.81,492.14,494.27,22860.0
2022-01-24 10:30:00,495.01,499.46,494.81,494.81,21711.0,495.01,499.46,494.81,494.81,21711.0
2022-01-24 10:40:00,494.65,496.62,490.96,492.0,23164.0,494.65,496.62,490.96,492.0,23164.0
2022-01-24 10:50:00,491.24,502.49,491.17,499.01,46811.0,491.24,502.49,491.17,499.01,46811.0
2022-01-24 11:00:00,498.43,499.21,492.98,493.0,23689.0,498.43,499.21,492.98,493.0,23689.0
2022-01-24 11:10:00,492.42,494.49,490.6,491.35,20028.0,492.42,494.49,490.6,491.35,20028.0
2022-01-24 11:20:00,491.79,492.72,486.78,489.27,26301.0,491.79,492.72,486.78,489.27,26301.0
2022-01-24 11:30:00,489.4,490.88,487.22,489.98,40625.0,489.4,490.88,487.22,489.98,40625.0
2022-01-24 11:40:00,490.53,490.83,488.2,488.75,39882.0,490.53,490.83,488.2,488.75,39882.0
2022-01-24 11:50:00,488.61,493.62,488.29,492.85,21139.0,488.61,493.62,488.29,492.85,21139.0
2022-01-24 12:00:00,492.71,492.71,488.43,488.53,42532.0,492.71,492.71,488.43,488.53,42532.0
2022-01-24 12:10:00,488.48,490.08,486.21,486.68,28875.0,488.48,490.08,486.21,486.68,28875.0
2022-01-24 12:20:00,486.11,489.49,484.43,488.47,18005.0,486.11,489.49,484.43,488.47,18005.0
2022-01-24 12:30:00,489.08,489.86,486.99,489.79,28733.0,489.08,489.86,486.99,489.79,28733.0
2022-01-24 12:40:00,489.0,496.53,487.07,495.8,30508.0,489.0,496.53,487.07,495.8,30508.0
2022-01-24 12:50:00,495.02,499.49,494.17,495.99,25711.0,495.02,499.49,494.17,495.99,25711.0
2022-01-24 13:00:00,495.97,499.98,493.09,497.7,22970.0,495.97,499.98,493.09,497.7,22970.0
2022-01-24 13:10:00,498.48,503.96,498.0,503.11,37988.0,498.48,503.96,498.0,503.11,37988.0
2022-01-24 13:20:00,503.47,506.81,501.59,503.75,72974.0,503.47,506.81,501.59,503.75,72974.0
2022-01-24 13:30:00,503.75,512.92,503.2,512.34,66465.0,503.75,512.92,503.2,512.34,66465.0
2022-01-24 13:40:00,511.79,514.99,509.01,514.16,44900.0,511.79,514.99,509.01,514.16,44900.0
2022-01-24 13:50:00,514.67,519.55,514.0,518.94,67476.0,514.67,519.55,514.0,518.94,67476.0
2022-01-24 14:00:00,519.08,522.19,517.82,519.44,74648.0,519.08,522.19,517.82,519.44,74648.0
2022-01-24 14:10:00,519.73,520.43,513.84,517.01,62445.0,519.73,520.43,513.84,517.01,62445.0
2022-01-24 14:20:00,517.53,518.82,512.73,513.95,45346.0,517.53,518.82,512.73,513.95,45346.0
2022-01-24 14:30:00,514.45,516.95,508.0,509.77,45053.0,514.45,516.95,508.0,509.77,45053.0
2022-01-24 14:40:00,510.25,516.15,507.98,515.61,48861.0,510.25,516.15,507.98,515.61,48861.0
2022-01-24 14:50:00,515.25,518.21,513.02,517.61,33497.0,515.25,518.21,513.02,517.61,33497.0
2022-01-24 15:00:00,517.88,519.45,515.89,517.9,33212.0,517.88,519.45,515.89,517.9,33212.0
2022-01-24 15:10:00,518.05,524.15,518.04,519.32,53080.0,518.05,524.15,518.04,519.32,53080.0
2022-01-24 15:20:00,520.67,524.61,520.67,522.11,44216.0,520.67,524.61,520.67,522.11,44216.0
2022-01-24 15:30:00,521.48,527.15,520.48,525.01,49554.0,521.48,527.15,520.48,525.01,49554.0
2022-01-24 15:40:00,524.71,525.42,519.58,525.18,70409.0,524.71,525.42,519.58,525.18,70409.0
2022-01-24 15:50:00,524.88,527.62,522.77,525.75,222781.0,524.88,527.62,522.77,525.75,222781.0
2022-01-25 09:30:00,515.45,517.6,507.94,510.78,105044.0,515.45,517.6,507.94,510.78,105044.0
2022-01-25 09:40:00,510.91,512.0,501.35,501.94,57851.0,510.91,512.0,501.35,501.94,57851.0
2022-01-25 09:50:00,501.21,504.0,498.15,501.92,62272.0,501.21,504.0,498.15,501.92,62272.0
2022-01-25 10:00:00,501.92,501.93,496.49,497.88,75677.0,501.92,501.93,496.49,497.88,75677.0
2022-01-25 10:10:00,497.47,499.22,494.3,497.96,79216.0,497.47,499.22,494.3,497.96,79216.0
2022-01-25 10:20:00,498.14,503.8,496.09,503.06,52777.0,498.14,503.8,496.09,503.06,52777.0
2022-01-25 10:30:00,503.5,505.0,496.83,498.64,34522.0,503.5,505.0,496.83,498.64,34522.0
2022-01-25 10:40:00,498.68,501.98,497.11,501.66,60762.0,498.68,501.98,497.11,501.66,60762.0
2022-01-25 10:50:00,501.32,502.0,494.19,495.26,41330.0,501.32,502.0,494.19,495.26,41330.0
2022-01-25 11:00:00,495.26,499.12,494.65,496.3,30419.0,495.26,499.12,494.65,496.3,30419.0
2022-01-25 11:10:00,496.3,497.27,491.06,493.77,27546.0,496.3,497.27,491.06,493.77,27546.0
2022-01-25 11:20:00,493.68,494.35,488.6,490.7,40641.0,493.68,494.35,488.6,490.7,40641.0
2022-01-25 11:30:00,490.71,491.29,485.82,485.82,35505.0,490.71,491.29,485.82,485.82,35505.0
2022-01-25 11:40:00,485.81,491.16,485.24,489.34,25105.0,485.81,491.16,485.24,489.34,25105.0
2022-01-25 11:50:00,489.17,491.19,487.78,487.78,30927.0,489.17,491.19,487.78,487.78,30927.0
2022-01-25 12:00:00,487.31,491.94,487.31,488.59,24353.0,487.31,491.94,487.31,488.59,24353.0
2022-01-25 12:10:00,488.54,490.21,486.69,489.03,12773.0,488.54,490.21,486.69,489.03,12773.0
2022-01-25 12:20:00,488.5,490.79,488.5,489.42,20716.0,488.5,490.79,488.5,489.42,20716.0
2022-01-25 12:30:00,489.46,489.46,485.91,486.83,20462.0,489.46,489.46,485.91,486.83,20462.0
2022-01-25 12:40:00,486.47,487.58,485.08,486.11,26317.0,486.47,487.58,485.08,486.11,26317.0
2022-01-25 12:50:00,486.29,487.63,484.44,487.57,29339.0,486.29,487.63,484.44,487.57,29339.0
2022-01-25 13:00:00,487.85,488.0,484.5,486.0,27667.0,487.85,488.0,484.5,486.0,27667.0
2022-01-25 13:10:00,485.85,487.42,485.47,487.1,26451.0,485.85,487.42,485.47,487.1,26451.0
2022-01-25 13:20:00,486.7,491.83,486.61,491.81,27290.0,486.7,491.83,486.61,491.81,27290.0
2022-01-25 13:30:00,491.73,495.18,491.16,492.54,33760.0,491.73,495.18,491.16,492.54,33760.0
2022-01-25 13:40:00,493.18,493.76,490.74,492.94,14712.0,493.18,493.76,490.74,492.94,14712.0
2022-01-25 13:50:00,492.94,498.54,492.7,498.51,83965.0,492.94,498.54,492.7,498.51,83965.0
2022-01-25 14:00:00,498.45,499.31,497.14,497.91,52386.0,498.45,499.31,497.14,497.91,52386.0
2022-01-25 14:10:00,497.6,502.55,497.6,501.36,33601.0,497.6,502.55,497.6,501.36,33601.0
2022-01-25 14:20:00,501.22,505.72,501.18,505.72,59839.0,501.22,505.72,501.18,505.72,59839.0
2022-01-25 14:30:00,505.02,505.73,501.0,501.89,42511.0,505.02,505.73,501.0,501.89,42511.0
2022-01-25 14:40:00,502.21,509.35,502.21,508.38,38187.0,502.21,509.35,502.21,508.38,38187.0
2022-01-25 14:50:00,508.38,510.87,507.5,510.0,51285.0,508.38,510.87,507.5,510.0,51285.0
2022-01-25 15:00:00,509.71,509.87,502.25,502.64,31172.0,509.71,509.87,502.25,502.64,31172.0
2022-01-25 15:10:00,502.61,504.38,501.17,503.84,27717.0,502.61,504.38,501.17,503.84,27717.0
2022-01-25 15:20:00,503.44,503.44,500.08,500.9,31243.0,503.44,503.44,500.08,500.9,31243.0
2022-01-25 15:30:00,500.37,501.74,496.13,498.88,48630.0,500.37,501.74,496.13,498.88,48630.0
2022-01-25 15:40:00,498.72,500.0,497.37,497.37,59294.0,498.72,500.0,497.37,497.37,59294.0
2022-01-25 15:50:00,497.77,497.77,493.44,494.9,149923.0,497.77,497.77,493.44,494.9,149923.0
2022-01-26 09:30:00,514.28,520.99,503.3,505.01,104009.0,514.28,520.99,503.3,505.01,104009.0
2022-01-26 09:40:00,504.29,504.83,496.0,501.28,65113.0,504.29,504.83,496.0,501.28,65113.0
2022-01-26 09:50:00,500.83,509.99,500.82,508.2,78162.0,500.83,509.99,500.82,508.2,78162.0
2022-01-26 10:00:00,508.41,513.0,508.01,512.32,100092.0,508.41,513.0,508.01,512.32,100092.0
2022-01-26 10:10:00,512.48,512.99,504.5,509.11,82795.0,512.48,512.99,504.5,509.11,82795.0
2022-01-26 10:20:00,509.06,511.11,505.79,508.86,49117.0,509.06,511.11,505.79,508.86,49117.0
2022-01-26 10:30:00,508.81,510.16,507.46,509.79,16910.0,508.81,510.16,507.46,509.79,16910.0
2022-01-26 10:40:00,508.85,509.7,507.45,507.63,43726.0,508.85,509.7,507.45,507.63,43726.0
2022-01-26 10:50:00,507.96,510.34,504.56,509.9,29198.0,507.96,510.34,504.56,509.9,29198.0
2022-01-26 11:00:00,509.4,509.99,505.42,509.38,25586.0,509.4,509.99,505.42,509.38,25586.0
2022-01-26 11:10:00,509.66,512.1,509.1,510.37,28840.0,509.66,512.1,509.1,510.37,28840.0
2022-01-26 11:20:00,510.3,511.99,509.02,509.74,16809.0,510.3,511.99,509.02,509.74,16809.0
2022-01-26 11:30:00,509.93,511.41,508.86,510.1,17380.0,509.93,511.41,508.86,510.1,17380.0
2022-01-26 11:40:00,510.72,512.63,510.72,512.01,15485.0,510.72,512.63,510.72,512.01,15485.0
2022-01-26 11:50:00,511.6,511.79,509.12,511.79,16381.0,511.6,511.79,509.12,511.79,16381.0
2022-01-26 12:00:00,511.86,512.72,509.98,510.8,19180.0,511.86,512.72,509.98,510.8,19180.0
2022-01-26 12:10:00,510.64,511.61,509.88,510.82,39730.0,510.64,511.61,509.88,510.82,39730.0
2022-01-26 12:20:00,510.5,511.35,509.35,509.63,23611.0,510.5,511.35,509.35,509.63,23611.0
2022-01-26 12:30:00,509.61,511.18,508.59,511.0,23186.0,509.61,511.18,508.59,511.0,23186.0
2022-01-26 12:40:00,511.91,514.54,511.76,514.54,18922.0,511.91,514.54,511.76,514.54,18922.0
2022-01-26 12:50:00,514.93,514.93,512.15,512.69,17815.0,514.93,514.93,512.15,512.69,17815.0
2022-01-26 13:00:00,512.82,512.82,507.68,509.56,23512.0,512.82,512.82,507.68,509.56,23512.0
2022-01-26 13:10:00,509.16,511.84,508.75,510.7,21401.0,509.16,511.84,508.75,510.7,21401.0
2022-01-26 13:20:00,510.69,510.69,508.07,508.67,21051.0,510.69,510.69,508.07,508.67,21051.0
2022-01-26 13:30:00,508.53,509.45,505.93,506.21,32792.0,508.53,509.45,505.93,506.21,32792.0
2022-01-26 13:40:00,505.91,506.18,504.1,504.58,30532.0,505.91,506.18,504.1,504.58,30532.0
2022-01-26 13:50:00,504.39,506.22,503.15,503.55,27591.0,504.39,506.22,503.15,503.55,27591.0
2022-01-26 14:00:00,504.05,513.17,503.57,510.12,31966.0,504.05,513.17,503.57,510.12,31966.0
2022-01-26 14:10:00,510.9,512.55,500.89,502.83,80100.0,510.9,512.55,500.89,502.83,80100.0
2022-01-26 14:20:00,501.91,507.93,499.23,506.95,40686.0,501.91,507.93,499.23,506.95,40686.0
2022-01-26 14:30:00,506.73,509.96,502.22,508.97,64861.0,506.73,509.96,502.22,508.97,64861.0
2022-01-26 14:40:00,508.56,508.6,493.77,494.63,53104.0,508.56,508.6,493.77,494.63,53104.0
2022-01-26 14:50:00,494.86,497.87,493.0,494.81,46397.0,494.86,497.87,493.0,494.81,46397.0
2022-01-26 15:00:00,494.8,494.8,481.35,481.35,79757.0,494.8,494.8,481.35,481.35,79757.0
2022-01-26 15:10:00,481.83,485.43,481.56,483.8,91815.0,481.83,485.43,481.56,483.8,91815.0
2022-01-26 15:20:00,484.08,492.31,482.01,491.88,71550.0,484.08,492.31,482.01,491.88,71550.0
2022-01-26 15:30:00,491.9,492.79,483.51,485.33,61427.0,491.9,492.79,483.51,485.33,61427.0
2022-01-26 15:40:00,485.47,487.59,480.24,482.18,111630.0,485.47,487.59,480.24,482.18,111630.0
2022-01-26 15:50:00,481.35,485.32,479.35,484.81,186394.0,481.35,485.32,479.35,484.81,186394.0
2022-01-27 09:30:00,553.18,554.0,540.0,544.07,466233.0,553.18,554.0,540.0,544.07,466233.0
2022-01-27 09:40:00,544.3,552.84,542.0,551.87,202588.0,544.3,552.84,542.0,551.87,202588.0
2022-01-27 09:50:00,551.9,556.99,547.0,548.82,226520.0,551.9,556.99,547.0,548.82,226520.0
2022-01-27 10:00:00,548.82,556.5,545.26,555.16,158451.0,548.82,556.5,545.26,555.16,158451.0
2022-01-27 10:10:00,554.65,555.04,541.0,542.81,73824.0,554.65,555.04,541.0,542.81,73824.0
2022-01-27 10:20:00,542.32,546.5,538.04,538.62,93573.0,542.32,546.5,538.04,538.62,93573.0
2022-01-27 10:30:00,538.45,539.77,534.26,534.49,122143.0,538.45,539.77,534.26,534.49,122143.0
2022-01-27 10:40:00,534.97,538.32,526.31,526.31,155341.0,534.97,538.32,526.31,526.31,155341.0
2022-01-27 10:50:00,527.5,537.62,526.31,533.57,82183.0,527.5,537.62,526.31,533.57,82183.0
2022-01-27 11:00:00,533.76,540.0,531.07,536.34,58215.0,533.76,540.0,531.07,536.34,58215.0
2022-01-27 11:10:00,536.99,543.99,536.99,540.37,57949.0,536.99,543.99,536.99,540.37,57949.0
2022-01-27 11:20:00,539.89,543.63,539.43,540.46,43998.0,539.89,543.63,539.43,540.46,43998.0
2022-01-27 11:30:00,540.03,542.74,536.78,541.3,51692.0,540.03,542.74,536.78,541.3,51692.0
2022-01-27 11:40:00,540.85,543.28,535.38,535.6,38079.0,540.85,543.28,535.38,535.6,38079.0
2022-01-27 11:50:00,535.47,538.82,534.31,537.95,49202.0,535.47,538.82,534.31,537.95,49202.0
2022-01-27 12:00:00,537.74,538.3,535.38,536.79,44248.0,537.74,538.3,535.38,536.79,44248.0
2022-01-27 12:10:00,536.75,537.24,534.82,534.88,69734.0,536.75,537.24,534.82,534.88,69734.0
2022-01-27 12:20:00,534.76,535.0,531.16,532.26,51476.0,534.76,535.0,531.16,532.26,51476.0
2022-01-27 12:30:00,532.07,532.68,527.6,528.55,89058.0,532.07,532.68,527.6,528.55,89058.0
2022-01-27 12:40:00,528.17,529.32,526.01,526.62,88520.0,528.17,529.32,526.01,526.62,88520.0
2022-01-27 12:50:00,527.29,534.64,527.09,528.69,46407.0,527.29,534.64,527.09,528.69,46407.0
2022-01-27 13:00:00,528.74,531.03,524.75,526.3,36019.0,528.74,531.03,524.75,526.3,36019.0
2022-01-27 13:10:00,526.05,526.46,521.73,522.8,118055.0,526.05,526.46,521.73,522.8,118055.0
2022-01-27 13:20:00,523.08,523.21,518.19,520.17,96044.0,523.08,523.21,518.19,520.17,96044.0
2022-01-27 13:30:00,520.39,522.39,518.13,520.2,82235.0,520.39,522.39,518.13,520.2,82235.0
2022-01-27 13:40:00,519.99,527.63,519.0,527.19,45938.0,519.99,527.63,519.0,527.19,45938.0
2022-01-27 13:50:00,527.08,531.85,524.68,530.9,46485.0,527.08,531.85,524.68,530.9,46485.0
2022-01-27 14:00:00,530.15,532.49,528.44,531.11,77460.0,530.15,532.49,528.44,531.11,77460.0
2022-01-27 14:10:00,531.41,532.01,527.49,528.32,25655.0,531.41,532.01,527.49,528.32,25655.0
2022-01-27 14:20:00,527.87,527.87,524.0,524.64,28355.0,527.87,527.87,524.0,524.64,28355.0
2022-01-27 14:30:00,524.75,528.64,523.2,526.5,28151.0,524.75,528.64,523.2,526.5,28151.0
2022-01-27 14:40:00,526.5,529.98,525.9,527.39,27844.0,526.5,529.98,525.9,527.39,27844.0
2022-01-27 14:50:00,527.44,528.07,524.69,527.56,37523.0,527.44,528.07,524.69,527.56,37523.0
2022-01-27 15:00:00,527.22,533.4,527.22,530.18,50705.0,527.22,533.4,527.22,530.18,50705.0
2022-01-27 15:10:00,530.62,532.23,527.54,530.24,59258.0,530.62,532.23,527.54,530.24,59258.0
2022-01-27 15:20:00,530.34,531.59,528.33,531.51,65365.0,530.34,531.59,528.33,531.51,65365.0
2022-01-27 15:30:00,531.42,532.87,529.32,529.5,84635.0,531.42,532.87,529.32,529.5,84635.0
2022-01-27 15:40:00,529.27,534.99,529.27,530.79,101423.0,529.27,534.99,529.27,530.79,101423.0
2022-01-27 15:50:00,530.32,530.69,527.91,529.87,262248.0,530.32,530.69,527.91,529.87,262248.0
2022-01-28 09:30:00,528.69,530.59,508.82,513.36,173514.0,528.69,530.59,508.82,513.36,173514.0
2022-01-28 09:40:00,513.76,515.07,507.8,511.58,139393.0,513.76,515.07,507.8,511.58,139393.0
2022-01-28 09:50:00,511.95,526.17,510.71,524.48,109621.0,511.95,526.17,510.71,524.48,109621.0
2022-01-28 10:00:00,524.2,525.0,521.1,522.81,54859.0,524.2,525.0,521.1,522.81,54859.0
2022-01-28 10:10:00,522.3,535.75,522.0,535.34,53146.0,522.3,535.75,522.0,535.34,53146.0
2022-01-28 10:20:00,535.13,537.01,532.52,534.74,106975.0,535.13,537.01,532.52,534.74,106975.0
2022-01-28 10:30:00,534.81,543.04,532.84,542.34,103642.0,534.81,543.04,532.84,542.34,103642.0
2022-01-28 10:40:00,542.14,553.36,539.51,552.8,148256.0,542.14,553.36,539.51,552.8,148256.0
2022-01-28 10:50:00,553.61,557.61,549.66,556.31,114676.0,553.61,557.61,549.66,556.31,114676.0
2022-01-28 11:00:00,557.0,562.0,552.17,562.0,130672.0,557.0,562.0,552.17,562.0,130672.0
2022-01-28 11:10:00,561.41,563.5,553.49,553.49,51483.0,561.41,563.5,553.49,553.49,51483.0
2022-01-28 11:20:00,554.59,556.71,553.73,555.86,30045.0,554.59,556.71,553.73,555.86,30045.0
2022-01-28 11:30:00,555.55,559.52,551.97,557.8,57414.0,555.55,559.52,551.97,557.8,57414.0
2022-01-28 11:40:00,557.59,557.79,551.35,555.0,42817.0,557.59,557.79,551.35,555.0,42817.0
2022-01-28 11:50:00,554.87,561.39,554.87,558.48,72657.0,554.87,561.39,554.87,558.48,72657.0
2022-01-28 12:00:00,558.77,562.14,558.03,561.64,40395.0,558.77,562.14,558.03,561.64,40395.0
2022-01-28 12:10:00,561.83,561.83,557.51,560.0,30808.0,561.83,561.83,557.51,560.0,30808.0
2022-01-28 12:20:00,560.0,560.3,552.74,554.09,26148.0,560.0,560.3,552.74,554.09,26148.0
2022-01-28 12:30:00,554.02,554.7,550.16,550.16,47106.0,554.02,554.7,550.16,550.16,47106.0
2022-01-28 12:40:00,550.0,552.07,549.21,550.0,31442.0,550.0,552.07,549.21,550.0,31442.0
2022-01-28 12:50:00,549.53,549.63,545.44,547.6,16566.0,549.53,549.63,545.44,547.6,16566.0
2022-01-28 13:00:00,547.5,552.64,547.5,552.34,35183.0,547.5,552.64,547.5,552.34,35183.0
2022-01-28 13:10:00,551.91,552.29,549.45,551.15,27919.0,551.91,552.29,549.45,551.15,27919.0
2022-01-28 13:20:00,550.75,551.37,548.61,549.42,34512.0,550.75,551.37,548.61,549.42,34512.0
2022-01-28 13:30:00,550.72,553.28,549.92,550.43,25241.0,550.72,553.28,549.92,550.43,25241.0
2022-01-28 13:40:00,549.99,551.92,549.05,549.48,30321.0,549.99,551.92,549.05,549.48,30321.0
2022-01-28 13:50:00,549.27,551.68,549.27,550.08,32250.0,549.27,551.68,549.27,550.08,32250.0
2022-01-28 14:00:00,550.32,551.98,545.21,546.07,28894.0,550.32,551.98,545.21,546.07,28894.0
2022-01-28 14:10:00,546.05,547.03,543.74,544.76,32307.0,546.05,547.03,543.74,544.76,32307.0
2022-01-28 14:20:00,544.27,544.61,541.94,543.72,25999.0,544.27,544.61,541.94,543.72,25999.0
2022-01-28 14:30:00,543.72,547.12,541.94,544.48,29257.0,543.72,547.12,541.94,544.48,29257.0
2022-01-28 14:40:00,545.59,549.43,545.42,549.01,25999.0,545.59,549.43,545.42,549.01,25999.0
2022-01-28 14:50:00,548.1,551.66,546.67,550.15,27877.0,548.1,551.66,546.67,550.15,27877.0
2022-01-28 15:00:00,550.4,553.41,550.25,552.13,45843.0,550.4,553.41,550.25,552.13,45843.0
2022-01-28 15:10:00,552.01,552.4,549.22,550.37,32227.0,552.01,552.4,549.22,550.37,32227.0
2022-01-28 15:20:00,550.59,554.74,549.73,551.52,46727.0,550.59,554.74,549.73,551.52,46727.0
2022-01-28 15:30:00,551.09,555.27,549.03,554.41,55538.0,551.09,555.27,549.03,554.41,55538.0
2022-01-28 15:40:00,554.41,559.15,554.06,558.72,73328.0,554.41,559.15,554.06,558.72,73328.0
2022-01-28 15:50:00,558.91,561.92,558.15,560.82,174454.0,558.91,561.92,558.15,560.82,174454.0
2022-01-31 09:30:00,567.27,573.73,564.96,571.68,90421.0,567.27,573.73,564.96,571.68,90421.0
2022-01-31 09:40:00,572.48,577.32,569.84,571.81,116355.0,572.48,577.32,569.84,571.81,116355.0
2022-01-31 09:50:00,571.06,577.89,570.0,576.96,60794.0,571.06,577.89,570.0,576.96,60794.0
2022-01-31 10:00:00,577.8,582.48,575.67,582.48,73790.0,577.8,582.48,575.67,582.48,73790.0
2022-01-31 10:10:00,583.43,586.45,579.82,584.47,134669.0,583.43,586.45,579.82,584.47,134669.0
2022-01-31 10:20:00,584.48,588.4,581.28,583.8,68675.0,584.48,588.4,581.28,583.8,68675.0
2022-01-31 10:30:00,582.68,586.7,581.78,582.88,92210.0,582.68,586.7,581.78,582.88,92210.0
2022-01-31 10:40:00,583.33,585.79,580.75,581.08,39356.0,583.33,585.79,580.75,581.08,39356.0
2022-01-31 10:50:00,581.34,583.9,578.44,579.2,54558.0,581.34,583.9,578.44,579.2,54558.0
2022-01-31 11:00:00,579.67,583.21,579.11,581.25,36816.0,579.67,583.21,579.11,581.25,36816.0
2022-01-31 11:10:00,580.62,580.62,572.9,574.4,38149.0,580.62,580.62,572.9,574.4,38149.0
2022-01-31 11:20:00,574.68,578.25,573.3,576.28,19993.0,574.68,578.25,573.3,576.28,19993.0
2022-01-31 11:30:00,576.37,581.37,575.86,579.93,24644.0,576.37,581.37,575.86,579.93,24644.0
2022-01-31 11:40:00,579.95,584.14,579.52,583.52,20142.0,579.95,584.14,579.52,583.52,20142.0
2022-01-31 11:50:00,583.46,587.0,582.2,585.25,28167.0,583.46,587.0,582.2,585.25,28167.0
2022-01-31 12:00:00,585.11,585.11,581.44,582.17,25420.0,585.11,585.11,581.44,582.17,25420.0
2022-01-31 12:10:00,581.9,583.86,581.12,583.07,19508.0,581.9,583.86,581.12,583.07,19508.0
2022-01-31 12:20:00,582.75,584.29,580.99,581.87,23662.0,582.75,584.29,580.99,581.87,23662.0
2022-01-31 12:30:00,582.27,583.36,580.35,582.41,15839.0,582.27,583.36,580.35,582.41,15839.0
2022-01-31 12:40:00,581.87,583.0,580.86,582.36,11409.0,581.87,583.0,580.86,582.36,11409.0
2022-01-31 12:50:00,582.73,583.16,581.4,581.4,10704.0,582.73,583.16,581.4,581.4,10704.0
2022-01-31 13:00:00,581.09,581.26,579.41,580.27,10136.0,581.09,581.26,579.41,580.27,10136.0
2022-01-31 13:10:00,580.0,580.2,578.33,579.67,12414.0,580.0,580.2,578.33,579.67,12414.0
2022-01-31 13:20:00,579.51,579.57,575.0,575.44,21253.0,579.51,579.57,575.0,575.44,21253.0
2022-01-31 13:30:00,575.44,576.76,573.48,576.76,21876.0,575.44,576.76,573.48,576.76,21876.0
2022-01-31 13:40:00,576.72,578.85,576.47,578.83,65810.0,576.72,578.85,576.47,578.83,65810.0
2022-01-31 13:50:00,579.25,579.5,577.38,577.53,9072.0,579.25,579.5,577.38,577.53,9072.0
2022-01-31 14:00:00,578.5,579.53,577.39,578.97,7915.0,578.5,579.53,577.39,578.97,7915.0
2022-01-31 14:10:00,579.11,579.49,578.23,579.02,11010.0,579.11,579.49,578.23,579.02,11010.0
2022-01-31 14:20:00,578.92,581.19,577.47,581.19,25372.0,578.92,581.19,577.47,581.19,25372.0
2022-01-31 14:30:00,580.93,581.76,580.06,580.9,16727.0,580.93,581.76,580.06,580.9,16727.0
2022-01-31 14:40:00,581.28,582.55,580.57,581.96,19227.0,581.28,582.55,580.57,581.96,19227.0
2022-01-31 14:50:00,581.94,583.27,581.07,582.29,21925.0,581.94,583.27,581.07,582.29,21925.0
2022-01-31 15:00:00,582.22,583.43,580.75,580.75,28086.0,582.22,583.43,580.75,580.75,28086.0
2022-01-31 15:10:00,580.38,580.45,578.03,578.04,35956.0,580.38,580.45,578.03,578.04,35956.0
2022-01-31 15:20:00,578.29,582.47,578.25,580.73,14319.0,578.29,582.47,578.25,580.73,14319.0
2022-01-31 15:30:00,580.47,584.83,580.0,582.69,27173.0,580.47,584.83,580.0,582.69,27173.0
2022-01-31 15:40:00,582.53,584.91,581.94,584.91,37948.0,582.53,584.91,581.94,584.91,37948.0
2022-01-31 15:50:00,584.63,587.26,584.5,585.55,91823.0,584.63,587.26,584.5,585.55,91823.0
2022-02-01 09:30:00,584.9,588.1,580.0,582.99,78717.0,584.9,588.1,580.0,582.99,78717.0
2022-02-01 09:40:00,584.13,588.91,577.52,583.97,86571.0,584.13,588.91,577.52,583.97,86571.0
2022-02-01 09:50:00,583.96,585.61,577.62,582.09,75912.0,583.96,585.61,577.62,582.09,75912.0
2022-02-01 10:00:00,582.14,582.91,576.96,579.46,69524.0,582.14,582.91,576.96,579.46,69524.0
2022-02-01 10:10:00,580.34,587.0,578.75,584.86,39443.0,580.34,587.0,578.75,584.86,39443.0
2022-02-01 10:20:00,584.32,589.79,584.32,586.8,20073.0,584.32,589.79,584.32,586.8,20073.0
2022-02-01 10:30:00,586.81,589.32,584.21,585.47,28167.0,586.81,589.32,584.21,585.47,28167.0
2022-02-01 10:40:00,586.34,586.71,578.86,584.23,10817.0,586.34,586.71,578.86,584.23,10817.0
2022-02-01 10:50:00,585.16,585.52,582.44,584.3,10042.0,585.16,585.52,582.44,584.3,10042.0
2022-02-01 11:00:00,583.8,584.49,582.12,584.13,9147.0,583.8,584.49,582.12,584.13,9147.0
2022-02-01 11:10:00,583.48,585.28,583.12,583.22,8011.0,583.48,585.28,583.12,583.22,8011.0
2022-02-01 11:20:00,583.41,584.27,579.97,583.68,7786.0,583.41,584.27,579.97,583.68,7786.0
2022-02-01 11:30:00,583.19,584.7,581.39,584.11,11369.0,583.19,584.7,581.39,584.11,11369.0
2022-02-01 11:40:00,584.37,588.25,584.34,586.38,21481.0,584.37,588.25,584.34,586.38,21481.0
2022-02-01 11:50:00,587.24,589.24,586.06,588.73,11915.0,587.24,589.24,586.06,588.73,11915.0
2022-02-01 12:00:00,588.02,588.08,585.6,585.75,7009.0,588.02,588.08,585.6,585.75,7009.0
2022-02-01 12:10:00,586.13,586.72,582.97,586.35,11801.0,586.13,586.72,582.97,586.35,11801.0
2022-02-01 12:20:00,586.08,587.2,584.15,584.91,36470.0,586.08,587.2,584.15,584.91,36470.0
2022-02-01 12:30:00,584.68,586.09,583.0,584.69,10330.0,584.68,586.09,583.0,584.69,10330.0
2022-02-01 12:40:00,584.97,586.74,584.22,586.74,9878.0,584.97,586.74,584.22,586.74,9878.0
2022-02-01 12:50:00,586.73,590.71,586.53,589.61,12948.0,586.73,590.71,586.53,589.61,12948.0
2022-02-01 13:00:00,589.15,589.22,585.32,585.74,11279.0,589.15,589.22,585.32,585.74,11279.0
2022-02-01 13:10:00,585.75,586.74,585.32,585.92,4639.0,585.75,586.74,585.32,585.92,4639.0
2022-02-01 13:20:00,585.5,587.23,585.05,586.66,9932.0,585.5,587.23,585.05,586.66,9932.0
2022-02-01 13:30:00,586.27,587.15,583.79,584.95,7184.0,586.27,587.15,583.79,584.95,7184.0
2022-02-01 13:40:00,585.22,585.6,583.52,583.52,4898.0,585.22,585.6,583.52,583.52,4898.0
2022-02-01 13:50:00,583.82,584.11,581.44,583.6,9927.0,583.82,584.11,581.44,583.6,9927.0
2022-02-01 14:00:00,583.7,586.29,583.45,585.17,8033.0,583.7,586.29,583.45,585.17,8033.0
2022-02-01 14:10:00,585.28,586.42,583.04,583.78,10105.0,585.28,586.42,583.04,583.78,10105.0
2022-02-01 14:20:00,583.5,583.9,580.71,581.74,12129.0,583.5,583.9,580.71,581.74,12129.0
2022-02-01 14:30:00,582.12,582.73,579.52,581.24,11427.0,582.12,582.73,579.52,581.24,11427.0
2022-02-01 14:40:00,581.95,584.18,581.32,582.45,37591.0,581.95,584.18,581.32,582.45,37591.0
2022-02-01 14:50:00,582.54,582.54,580.4,581.73,10874.0,582.54,582.54,580.4,581.73,10874.0
2022-02-01 15:00:00,581.55,584.78,580.98,583.76,11933.0,581.55,584.78,580.98,583.76,11933.0
2022-02-01 15:10:00,583.93,584.72,580.56,581.0,77499.0,583.93,584.72,580.56,581.0,77499.0
2022-02-01 15:20:00,581.0,584.77,580.83,584.13,44652.0,581.0,584.77,580.83,584.13,44652.0
2022-02-01 15:30:00,584.86,586.36,582.76,582.81,25926.0,584.86,586.36,582.76,582.81,25926.0
2022-02-01 15:40:00,583.31,586.96,582.88,586.57,29792.0,583.31,586.96,582.88,586.57,29792.0
2022-02-01 15:50:00,586.92,588.42,586.1,586.55,110921.0,586.92,588.42,586.1,586.55,110921.0
2022-02-02 09:30:00,594.85,594.85,584.66,584.66,52207.0,594.85,594.85,584.66,584.66,52207.0
2022-02-02 09:40:00,584.63,584.99,575.0,575.87,22055.0,584.63,584.99,575.0,575.87,22055.0
2022-02-02 09:50:00,577.62,584.93,577.62,583.65,13292.0,577.62,584.93,577.62,583.65,13292.0
2022-02-02 10:00:00,584.03,589.78,584.02,587.56,18861.0,584.03,589.78,584.02,587.56,18861.0
2022-02-02 10:10:00,588.29,589.78,585.08,587.47,15788.0,588.29,589.78,585.08,587.47,15788.0
2022-02-02 10:20:00,587.06,588.52,579.98,583.2,20444.0,587.06,588.52,579.98,583.2,20444.0
2022-02-02 10:30:00,583.74,583.74,580.86,583.5,28877.0,583.74,583.74,580.86,583.5,28877.0
2022-02-02 10:40:00,582.92,584.97,580.2,584.17,10946.0,582.92,584.97,580.2,584.17,10946.0
2022-02-02 10:50:00,584.76,585.95,580.44,582.76,13566.0,584.76,585.95,580.44,582.76,13566.0
2022-02-02 11:00:00,583.24,583.33,577.79,578.71,23520.0,583.24,583.33,577.79,578.71,23520.0
2022-02-02 11:10:00,578.31,578.52,573.26,577.2,26462.0,578.31,578.52,573.26,577.2,26462.0
2022-02-02 11:20:00,577.83,579.12,576.3,576.31,14022.0,577.83,579.12,576.3,576.31,14022.0
2022-02-02 11:30:00,576.43,576.88,573.73,574.5,15134.0,576.43,576.88,573.73,574.5,15134.0
2022-02-02 11:40:00,574.04,575.31,573.08,573.76,14368.0,574.04,575.31,573.08,573.76,14368.0
2022-02-02 11:50:00,573.26,579.38,573.26,578.94,22266.0,573.26,579.38,573.26,578.94,22266.0
2022-02-02 12:00:00,578.71,578.71,575.71,578.23,14187.0,578.71,578.71,575.71,578.23,14187.0
2022-02-02 12:10:00,578.59,578.89,575.7,576.02,14581.0,578.59,578.89,575.7,576.02,14581.0
2022-02-02 12:20:00,576.35,577.78,575.77,575.91,9929.0,576.35,577.78,575.77,575.91,9929.0
2022-02-02 12:30:00,575.38,577.98,575.13,577.53,7880.0,575.38,577.98,575.13,577.53,7880.0
2022-02-02 12:40:00,578.52,581.57,577.42,580.64,16220.0,578.52,581.57,577.42,580.64,16220.0
2022-02-02 12:50:00,580.36,581.75,579.75,581.35,9628.0,580.36,581.75,579.75,581.35,9628.0
2022-02-02 13:00:00,581.44,582.52,579.17,579.51,17347.0,581.44,582.52,579.17,579.51,17347.0
2022-02-02 13:10:00,579.65,580.78,578.8,579.66,7517.0,579.65,580.78,578.8,579.66,7517.0
2022-02-02 13:20:00,579.7,580.25,577.53,577.87,11534.0,579.7,580.25,577.53,577.87,11534.0
2022-02-02 13:30:00,577.49,579.5,576.86,579.5,6769.0,577.49,579.5,576.86,579.5,6769.0
2022-02-02 13:40:00,579.3,580.0,577.46,577.46,5872.0,579.3,580.0,577.46,577.46,5872.0
2022-02-02 13:50:00,577.71,578.46,576.52,577.66,11436.0,577.71,578.46,576.52,577.66,11436.0
2022-02-02 14:00:00,577.86,579.98,577.86,578.81,7738.0,577.86,579.98,577.86,578.81,7738.0
2022-02-02 14:10:00,579.17,579.41,576.3,577.55,21716.0,579.17,579.41,576.3,577.55,21716.0
2022-02-02 14:20:00,578.3,578.79,576.87,578.79,5822.0,578.3,578.79,576.87,578.79,5822.0
2022-02-02 14:30:00,579.52,581.35,578.51,580.14,15145.0,579.52,581.35,578.51,580.14,15145.0
2022-02-02 14:40:00,580.63,581.85,580.21,581.02,11423.0,580.63,581.85,580.21,581.02,11423.0
2022-02-02 14:50:00,581.36,582.0,581.01,581.37,10351.0,581.36,582.0,581.01,581.37,10351.0
2022-02-02 15:00:00,581.2,581.93,579.62,580.74,14753.0,581.2,581.93,579.62,580.74,14753.0
2022-02-02 15:10:00,580.22,581.91,579.35,581.76,13109.0,580.22,581.91,579.35,581.76,13109.0
2022-02-02 15:20:00,582.28,583.89,581.94,583.1,21912.0,582.28,583.89,581.94,583.1,21912.0
2022-02-02 15:30:00,583.07,583.75,581.62,582.17,12418.0,583.07,583.75,581.62,582.17,12418.0
2022-02-02 15:40:00,582.41,582.76,580.82,582.12,14794.0,582.41,582.76,580.82,582.12,14794.0
2022-02-02 15:50:00,581.7,583.29,580.7,581.04,53388.0,581.7,583.29,580.7,581.04,53388.0
2022-02-03 09:30:00,568.21,579.44,561.18,579.44,39876.0,568.21,579.44,561.18,579.44,39876.0
2022-02-03 09:40:00,579.44,579.96,573.45,574.64,21906.0,579.44,579.96,573.45,574.64,21906.0
2022-02-03 09:50:00,574.21,574.49,570.92,571.79,15124.0,574.21,574.49,570.92,571.79,15124.0
2022-02-03 10:00:00,571.77,574.0,569.22,570.73,18820.0,571.77,574.0,569.22,570.73,18820.0
2022-02-03 10:10:00,570.5,577.38,568.93,577.38,11556.0,570.5,577.38,568.93,577.38,11556.0
2022-02-03 10:20:00,578.72,582.04,576.84,578.0,25695.0,578.72,582.04,576.84,578.0,25695.0
2022-02-03 10:30:00,577.94,580.83,573.12,573.66,12528.0,577.94,580.83,573.12,573.66,12528.0
2022-02-03 10:40:00,574.15,575.25,567.2,568.39,16564.0,574.15,575.25,567.2,568.39,16564.0
2022-02-03 10:50:00,568.0,570.9,567.79,569.43,11873.0,568.0,570.9,567.79,569.43,11873.0
2022-02-03 11:00:00,569.43,569.54,566.57,569.01,15768.0,569.43,569.54,566.57,569.01,15768.0
2022-02-03 11:10:00,568.62,572.0,566.98,570.74,14432.0,568.62,572.0,566.98,570.74,14432.0
2022-02-03 11:20:00,570.41,570.56,566.94,568.48,15290.0,570.41,570.56,566.94,568.48,15290.0
2022-02-03 11:30:00,568.79,569.89,567.17,567.81,6684.0,568.79,569.89,567.17,567.81,6684.0
2022-02-03 11:40:00,568.38,568.84,567.1,567.26,10397.0,568.38,568.84,567.1,567.26,10397.0
2022-02-03 11:50:00,567.8,569.37,567.11,567.11,14277.0,567.8,569.37,567.11,567.11,14277.0
2022-02-03 12:00:00,566.94,567.82,564.59,565.97,9971.0,566.94,567.82,564.59,565.97,9971.0
2022-02-03 12:10:00,566.38,567.83,565.92,566.0,7161.0,566.38,567.83,565.92,566.0,7161.0
2022-02-03 12:20:00,565.71,568.93,565.7,566.6,8533.0,565.71,568.93,565.7,566.6,8533.0
2022-02-03 12:30:00,566.51,566.78,564.63,566.16,19363.0,566.51,566.78,564.63,566.16,19363.0
2022-02-03 12:40:00,566.49,567.22,565.54,565.54,10093.0,566.49,567.22,565.54,565.54,10093.0
2022-02-03 12:50:00,566.19,566.77,564.6,565.3,11957.0,566.19,566.77,564.6,565.3,11957.0
2022-02-03 13:00:00,565.17,565.53,564.11,564.64,10966.0,565.17,565.53,564.11,564.64,10966.0
2022-02-03 13:10:00,564.38,565.28,563.2,564.97,8682.0,564.38,565.28,563.2,564.97,8682.0
2022-02-03 13:20:00,565.15,567.13,565.11,565.81,6061.0,565.15,567.13,565.11,565.81,6061.0
2022-02-03 13:30:00,565.51,567.01,564.6,564.95,6610.0,565.51,567.01,564.6,564.95,6610.0
2022-02-03 13:40:00,565.32,567.5,564.1,567.02,10127.0,565.32,567.5,564.1,567.02,10127.0
2022-02-03 13:50:00,566.75,567.5,566.0,567.15,6335.0,566.75,567.5,566.0,567.15,6335.0
2022-02-03 14:00:00,566.86,568.35,566.02,566.51,6735.0,566.86,568.35,566.02,566.51,6735.0
2022-02-03 14:10:00,566.78,567.37,565.35,566.63,8123.0,566.78,567.37,565.35,566.63,8123.0
2022-02-03 14:20:00,566.22,566.57,565.45,565.64,6946.0,566.22,566.57,565.45,565.64,6946.0
2022-02-03 14:30:00,565.69,566.13,563.89,563.89,8751.0,565.69,566.13,563.89,563.89,8751.0
2022-02-03 14:40:00,564.33,564.52,561.73,561.73,20155.0,564.33,564.52,561.73,561.73,20155.0
2022-02-03 14:50:00,561.66,563.39,561.6,562.44,14003.0,561.66,563.39,561.6,562.44,14003.0
2022-02-03 15:00:00,562.79,564.17,561.83,562.31,15496.0,562.79,564.17,561.83,562.31,15496.0
2022-02-03 15:10:00,562.67,564.86,562.19,564.68,17842.0,562.67,564.86,562.19,564.68,17842.0
2022-02-03 15:20:00,564.73,566.95,564.64,565.72,11689.0,564.73,566.95,564.64,565.72,11689.0
2022-02-03 15:30:00,565.49,565.66,561.0,562.46,15103.0,565.49,565.66,561.0,562.46,15103.0
2022-02-03 15:40:00,562.45,563.82,561.79,562.41,27598.0,562.45,563.82,561.79,562.41,27598.0
2022-02-03 15:50:00,562.3,563.12,559.3,561.13,85632.0,562.3,563.12,559.3,561.13,85632.0
2022-02-04 09:30:00,559.99,563.1,554.78,556.57,25797.0,559.99,563.1,554.78,556.57,25797.0
2022-02-04 09:40:00,557.11,572.34,557.1,569.2,27446.0,557.11,572.34,557.1,569.2,27446.0
2022-02-04 09:50:00,568.83,571.4,564.11,570.15,9774.0,568.83,571.4,564.11,570.15,9774.0
2022-02-04 10:00:00,569.98,576.91,569.98,573.81,22964.0,569.98,576.91,569.98,573.81,22964.0
2022-02-04 10:10:00,573.53,577.14,572.02,575.86,25411.0,573.53,577.14,572.02,575.86,25411.0
2022-02-04 10:20:00,576.15,578.19,574.12,574.35,28284.0,576.15,578.19,574.12,574.35,28284.0
2022-02-04 10:30:00,575.24,578.26,573.5,574.1,45829.0,575.24,578.26,573.5,574.1,45829.0
2022-02-04 10:40:00,574.49,574.84,570.48,571.25,14437.0,574.49,574.84,570.48,571.25,14437.0
2022-02-04 10:50:00,572.1,572.1,569.7,570.52,5299.0,572.1,572.1,569.7,570.52,5299.0
2022-02-04 11:00:00,569.8,573.95,569.8,572.76,11531.0,569.8,573.95,569.8,572.76,11531.0
2022-02-04 11:10:00,572.26,572.29,568.36,571.49,14364.0,572.26,572.29,568.36,571.49,14364.0
2022-02-04 11:20:00,571.75,575.94,570.18,573.84,9010.0,571.75,575.94,570.18,573.84,9010.0
2022-02-04 11:30:00,573.69,576.68,573.69,576.3,6001.0,573.69,576.68,573.69,576.3,6001.0
2022-02-04 11:40:00,577.18,578.95,576.24,576.57,6514.0,577.18,578.95,576.24,576.57,6514.0
2022-02-04 11:50:00,576.34,578.15,576.21,577.51,8130.0,576.34,578.15,576.21,577.51,8130.0
2022-02-04 12:00:00,577.77,578.75,576.59,578.63,10001.0,577.77,578.75,576.59,578.63,10001.0
2022-02-04 12:10:00,577.89,580.26,576.95,579.5,6093.0,577.89,580.26,576.95,579.5,6093.0
2022-02-04 12:20:00,579.47,579.75,578.53,579.39,9618.0,579.47,579.75,578.53,579.39,9618.0
2022-02-04 12:30:00,578.82,580.34,578.01,580.33,9917.0,578.82,580.34,578.01,580.33,9917.0
2022-02-04 12:40:00,580.56,581.97,579.24,580.81,16055.0,580.56,581.97,579.24,580.81,16055.0
2022-02-04 12:50:00,581.0,581.0,579.51,580.13,9726.0,581.0,581.0,579.51,580.13,9726.0
2022-02-04 13:00:00,580.76,583.0,580.36,582.47,8741.0,580.76,583.0,580.36,582.47,8741.0
2022-02-04 13:10:00,581.97,582.89,580.64,581.39,10657.0,581.97,582.89,580.64,581.39,10657.0
2022-02-04 13:20:00,581.37,583.35,581.16,581.65,7375.0,581.37,583.35,581.16,581.65,7375.0
2022-02-04 13:30:00,581.47,582.67,581.17,581.79,5093.0,581.47,582.67,581.17,581.79,5093.0
2022-02-04 13:40:00,582.76,583.79,581.25,582.81,21348.0,582.76,583.79,581.25,582.81,21348.0
2022-02-04 13:50:00,582.63,584.82,582.63,583.8,10106.0,582.63,584.82,582.63,583.8,10106.0
2022-02-04 14:00:00,583.8,584.2,582.29,584.12,8658.0,583.8,584.2,582.29,584.12,8658.0
2022-02-04 14:10:00,584.04,584.43,581.04,581.92,7031.0,584.04,584.43,581.04,581.92,7031.0
2022-02-04 14:20:00,582.37,584.82,581.63,582.75,16734.0,582.37,584.82,581.63,582.75,16734.0
2022-02-04 14:30:00,583.99,587.37,583.9,585.69,11227.0,583.99,587.37,583.9,585.69,11227.0
2022-02-04 14:40:00,585.81,585.81,582.16,582.52,9863.0,585.81,585.81,582.16,582.52,9863.0
2022-02-04 14:50:00,582.2,584.26,582.2,584.04,8969.0,582.2,584.26,582.2,584.04,8969.0
2022-02-04 15:00:00,584.13,585.46,583.96,583.96,12862.0,584.13,585.46,583.96,583.96,12862.0
2022-02-04 15:10:00,584.06,586.0,583.54,583.95,13769.0,584.06,586.0,583.54,583.95,13769.0
2022-02-04 15:20:00,583.81,584.94,582.4,582.59,5639.0,583.81,584.94,582.4,582.59,5639.0
2022-02-04 15:30:00,583.28,585.29,582.98,583.04,11946.0,583.28,585.29,582.98,583.04,11946.0
2022-02-04 15:40:00,583.04,583.35,578.39,579.99,31531.0,583.04,583.35,578.39,579.99,31531.0
2022-02-04 15:50:00,580.18,580.8,577.46,577.52,55389.0,580.18,580.8,577.46,577.52,55389.0
2022-02-07 09:30:00,577.99,584.28,577.46,581.64,15189.0,577.99,584.28,577.46,581.64,15189.0
2022-02-07 09:40:00,581.58,583.37,579.12,580.09,8125.0,581.58,583.37,579.12,580.09,8125.0
2022-02-07 09:50:00,580.62,586.51,579.68,586.42,10341.0,580.62,586.51,579.68,586.42,10341.0
2022-02-07 10:00:00,586.04,587.32,583.48,586.73,18932.0,586.04,587.32,583.48,586.73,18932.0
2022-02-07 10:10:00,587.33,587.73,582.55,584.75,36651.0,587.33,587.73,582.55,584.75,36651.0
2022-02-07 10:20:00,585.06,587.64,584.38,586.1,9128.0,585.06,587.64,584.38,586.1,9128.0
2022-02-07 10:30:00,585.52,588.44,583.84,586.92,6395.0,585.52,588.44,583.84,586.92,6395.0
2022-02-07 10:40:00,586.81,586.82,582.37,584.62,8007.0,586.81,586.82,582.37,584.62,8007.0
2022-02-07 10:50:00,583.37,587.86,583.37,585.06,11921.0,583.37,587.86,583.37,585.06,11921.0
2022-02-07 11:00:00,585.33,587.89,582.06,582.06,4372.0,585.33,587.89,582.06,582.06,4372.0
2022-02-07 11:10:00,581.9,583.03,578.0,578.86,6363.0,581.9,583.03,578.0,578.86,6363.0
2022-02-07 11:20:00,578.89,581.48,578.21,579.99,10820.0,578.89,581.48,578.21,579.99,10820.0
2022-02-07 11:30:00,580.51,580.52,577.13,577.3,5787.0,580.51,580.52,577.13,577.3,5787.0
2022-02-07 11:40:00,576.48,577.62,574.14,576.99,7623.0,576.48,577.62,574.14,576.99,7623.0
2022-02-07 11:50:00,576.8,577.43,575.11,577.07,6268.0,576.8,577.43,575.11,577.07,6268.0
2022-02-07 12:00:00,576.5,580.03,575.99,579.18,4740.0,576.5,580.03,575.99,579.18,4740.0
2022-02-07 12:10:00,577.35,577.74,574.35,574.42,20294.0,577.35,577.74,574.35,574.42,20294.0
2022-02-07 12:20:00,574.42,574.75,572.86,573.21,10497.0,574.42,574.75,572.86,573.21,10497.0
2022-02-07 12:30:00,572.65,574.05,570.47,571.66,11226.0,572.65,574.05,570.47,571.66,11226.0
2022-02-07 12:40:00,572.42,575.34,571.32,574.63,28285.0,572.42,575.34,571.32,574.63,28285.0
2022-02-07 12:50:00,574.99,575.96,574.21,575.03,6008.0,574.99,575.96,574.21,575.03,6008.0
2022-02-07 13:00:00,574.66,577.75,574.65,577.52,4506.0,574.66,577.75,574.65,577.52,4506.0
2022-02-07 13:10:00,577.18,578.67,576.76,577.25,5353.0,577.18,578.67,576.76,577.25,5353.0
2022-02-07 13:20:00,577.65,579.45,576.45,578.64,10141.0,577.65,579.45,576.45,578.64,10141.0
2022-02-07 13:30:00,579.38,581.11,578.09,580.82,12375.0,579.38,581.11,578.09,580.82,12375.0
2022-02-07 13:40:00,580.4,581.99,579.65,579.8,14391.0,580.4,581.99,579.65,579.8,14391.0
2022-02-07 13:50:00,580.28,583.49,579.42,582.08,19945.0,580.28,583.49,579.42,582.08,19945.0
2022-02-07 14:00:00,581.9,582.0,578.96,579.66,5310.0,581.9,582.0,578.96,579.66,5310.0
2022-02-07 14:10:00,579.33,580.3,578.18,579.54,5315.0,579.33,580.3,578.18,579.54,5315.0
2022-02-07 14:20:00,579.15,582.33,578.96,582.33,4285.0,579.15,582.33,578.96,582.33,4285.0
2022-02-07 14:30:00,582.57,583.18,579.8,580.14,13001.0,582.57,583.18,579.8,580.14,13001.0
2022-02-07 14:40:00,580.35,581.87,580.12,580.12,4906.0,580.35,581.87,580.12,580.12,4906.0
2022-02-07 14:50:00,579.53,579.53,577.41,577.67,7277.0,579.53,579.53,577.41,577.67,7277.0
2022-02-07 15:00:00,577.21,578.8,576.89,578.65,10815.0,577.21,578.8,576.89,578.65,10815.0
2022-02-07 15:10:00,578.33,580.47,578.06,578.82,10249.0,578.33,580.47,578.06,578.82,10249.0
2022-02-07 15:20:00,578.55,578.72,575.0,575.36,9485.0,578.55,578.72,575.0,575.36,9485.0
2022-02-07 15:30:00,575.78,577.35,574.29,574.46,13923.0,575.78,577.35,574.29,574.46,13923.0
2022-02-07 15:40:00,574.48,575.08,573.24,573.83,14578.0,574.48,575.08,573.24,573.83,14578.0
2022-02-07 15:50:00,574.43,575.54,571.06,573.76,50517.0,574.43,575.54,571.06,573.76,50517.0
2022-02-08 09:30:00,564.2,573.7,563.97,573.7,32413.0,564.2,573.7,563.97,573.7,32413.0
2022-02-08 09:40:00,573.68,574.84,568.55,572.37,13249.0,573.68,574.84,568.55,572.37,13249.0
2022-02-08 09:50:00,573.0,574.51,570.12,572.0,36543.0,573.0,574.51,570.12,572.0,36543.0
2022-02-08 10:00:00,571.71,573.3,570.0,573.3,52446.0,571.71,573.3,570.0,573.3,52446.0
2022-02-08 10:10:00,573.2,576.86,572.49,575.05,19155.0,573.2,576.86,572.49,575.05,19155.0
2022-02-08 10:20:00,575.0,576.36,572.52,572.54,13750.0,575.0,576.36,572.52,572.54,13750.0
2022-02-08 10:30:00,572.21,575.31,572.01,575.08,6596.0,572.21,575.31,572.01,575.08,6596.0
2022-02-08 10:40:00,575.21,579.0,575.21,577.23,4196.0,575.21,579.0,575.21,577.23,4196.0
2022-02-08 10:50:00,577.56,579.11,576.94,578.54,9362.0,577.56,579.11,576.94,578.54,9362.0
2022-02-08 11:00:00,578.67,580.35,577.77,580.18,20238.0,578.67,580.35,577.77,580.18,20238.0
2022-02-08 11:10:00,579.85,581.64,578.73,581.0,4947.0,579.85,581.64,578.73,581.0,4947.0
2022-02-08 11:20:00,580.51,581.11,578.92,580.51,5245.0,580.51,581.11,578.92,580.51,5245.0
2022-02-08 11:30:00,580.7,583.73,580.7,581.84,6427.0,580.7,583.73,580.7,581.84,6427.0
2022-02-08 11:40:00,582.0,582.64,580.34,582.02,7565.0,582.0,582.64,580.34,582.02,7565.0
2022-02-08 11:50:00,581.37,583.17,581.16,582.12,6526.0,581.37,583.17,581.16,582.12,6526.0
2022-02-08 12:00:00,582.09,583.28,580.98,581.36,10725.0,582.09,583.28,580.98,581.36,10725.0
2022-02-08 12:10:00,581.43,583.7,581.36,583.33,10156.0,581.43,583.7,581.36,583.33,10156.0
2022-02-08 12:20:00,583.61,585.64,583.34,585.23,15772.0,583.61,585.64,583.34,585.23,15772.0
2022-02-08 12:30:00,585.23,587.63,584.48,586.77,20155.0,585.23,587.63,584.48,586.77,20155.0
2022-02-08 12:40:00,586.45,587.66,586.36,587.29,14669.0,586.45,587.66,586.36,587.29,14669.0
2022-02-08 12:50:00,586.98,587.95,586.72,586.98,17723.0,586.98,587.95,586.72,586.98,17723.0
2022-02-08 13:00:00,586.75,587.26,584.33,584.36,19271.0,586.75,587.26,584.33,584.36,19271.0
2022-02-08 13:10:00,584.48,586.49,584.0,585.79,11178.0,584.48,586.49,584.0,585.79,11178.0
2022-02-08 13:20:00,585.55,585.79,584.32,584.74,8858.0,585.55,585.79,584.32,584.74,8858.0
2022-02-08 13:30:00,585.06,586.92,584.23,584.63,12138.0,585.06,586.92,584.23,584.63,12138.0
2022-02-08 13:40:00,584.71,585.35,583.42,584.54,14845.0,584.71,585.35,583.42,584.54,14845.0
2022-02-08 13:50:00,584.04,585.33,583.58,585.26,8648.0,584.04,585.33,583.58,585.26,8648.0
2022-02-08 14:00:00,585.63,586.08,584.03,584.31,5880.0,585.63,586.08,584.03,584.31,5880.0
2022-02-08 14:10:00,584.05,585.44,583.57,583.76,6376.0,584.05,585.44,583.57,583.76,6376.0
2022-02-08 14:20:00,583.0,583.03,581.34,582.09,10881.0,583.0,583.03,581.34,582.09,10881.0
2022-02-08 14:30:00,582.06,584.01,581.61,582.84,8942.0,582.06,584.01,581.61,582.84,8942.0
2022-02-08 14:40:00,584.07,586.0,583.88,584.95,12654.0,584.07,586.0,583.88,584.95,12654.0
2022-02-08 14:50:00,585.41,586.46,584.37,584.81,6839.0,585.41,586.46,584.37,584.81,6839.0
2022-02-08 15:00:00,584.75,586.66,583.79,586.53,14517.0,584.75,586.66,583.79,586.53,14517.0
2022-02-08 15:10:00,586.04,588.54,586.04,588.24,17098.0,586.04,588.54,586.04,588.24,17098.0
2022-02-08 15:20:00,588.39,588.4,585.4,586.0,14786.0,588.39,588.4,585.4,586.0,14786.0
2022-02-08 15:30:00,586.58,588.0,585.85,587.68,14277.0,586.58,588.0,585.85,587.68,14277.0
2022-02-08 15:40:00,587.75,590.54,587.74,589.8,64257.0,587.75,590.54,587.74,589.8,64257.0
2022-02-08 15:50:00,589.77,592.0,588.0,590.68,125243.0,589.77,592.0,588.0,590.68,125243.0
2022-02-09 09:30:00,598.85,605.78,598.0,604.89,53350.0,598.85,605.78,598.0,604.89,53350.0
2022-02-09 09:40:00,604.86,606.94,601.02,602.2,56287.0,604.86,606.94,601.02,602.2,56287.0
2022-02-09 09:50:00,602.1,602.82,598.98,600.98,46826.0,602.1,602.82,598.98,600.98,46826.0
2022-02-09 10:00:00,601.47,604.74,601.23,604.14,32138.0,601.47,604.74,601.23,604.14,32138.0
2022-02-09 10:10:00,603.52,604.24,599.54,599.55,25376.0,603.52,604.24,599.54,599.55,25376.0
2022-02-09 10:20:00,599.65,604.78,599.17,603.36,14556.0,599.65,604.78,599.17,603.36,14556.0
2022-02-09 10:30:00,603.43,606.79,602.86,605.02,14133.0,603.43,606.79,602.86,605.02,14133.0
2022-02-09 10:40:00,604.54,605.11,601.95,602.88,11077.0,604.54,605.11,601.95,602.88,11077.0
2022-02-09 10:50:00,603.06,605.18,602.1,605.18,12765.0,603.06,605.18,602.1,605.18,12765.0
2022-02-09 11:00:00,605.69,605.94,603.82,604.49,11759.0,605.69,605.94,603.82,604.49,11759.0
2022-02-09 11:10:00,604.69,604.77,602.2,604.62,14022.0,604.69,604.77,602.2,604.62,14022.0
2022-02-09 11:20:00,604.26,605.86,603.23,604.54,15870.0,604.26,605.86,603.23,604.54,15870.0
2022-02-09 11:30:00,605.15,607.07,604.28,606.25,21923.0,605.15,607.07,604.28,606.25,21923.0
2022-02-09 11:40:00,606.5,606.86,604.44,605.89,6444.0,606.5,606.86,604.44,605.89,6444.0
2022-02-09 11:50:00,605.34,605.63,603.35,604.57,10280.0,605.34,605.63,603.35,604.57,10280.0
2022-02-09 12:00:00,604.21,605.17,603.36,604.76,13856.0,604.21,605.17,603.36,604.76,13856.0
2022-02-09 12:10:00,604.9,606.01,604.4,606.01,8675.0,604.9,606.01,604.4,606.01,8675.0
2022-02-09 12:20:00,605.77,607.65,605.63,607.04,15044.0,605.77,607.65,605.63,607.04,15044.0
2022-02-09 12:30:00,607.38,608.04,605.99,608.04,9987.0,607.38,608.04,605.99,608.04,9987.0
2022-02-09 12:40:00,608.33,609.15,608.0,609.04,15900.0,608.33,609.15,608.0,609.04,15900.0
2022-02-09 12:50:00,608.66,609.43,608.22,608.44,17614.0,608.66,609.43,608.22,608.44,17614.0
2022-02-09 13:00:00,608.52,609.52,607.84,608.43,13529.0,608.52,609.52,607.84,608.43,13529.0
2022-02-09 13:10:00,608.81,608.81,605.99,606.39,16657.0,608.81,608.81,605.99,606.39,16657.0
2022-02-09 13:20:00,606.13,607.0,605.52,606.44,19171.0,606.13,607.0,605.52,606.44,19171.0
2022-02-09 13:30:00,606.57,606.72,603.49,603.5,10409.0,606.57,606.72,603.49,603.5,10409.0
2022-02-09 13:40:00,604.02,605.22,603.15,604.33,19289.0,604.02,605.22,603.15,604.33,19289.0
2022-02-09 13:50:00,604.74,605.87,603.68,605.87,13157.0,604.74,605.87,603.68,605.87,13157.0
2022-02-09 14:00:00,606.52,607.66,606.39,607.66,9239.0,606.52,607.66,606.39,607.66,9239.0
2022-02-09 14:10:00,607.76,608.2,607.15,607.97,11987.0,607.76,608.2,607.15,607.97,11987.0
2022-02-09 14:20:00,607.64,608.39,607.18,607.9,9305.0,607.64,608.39,607.18,607.9,9305.0
2022-02-09 14:30:00,608.16,608.56,607.54,608.2,9113.0,608.16,608.56,607.54,608.2,9113.0
2022-02-09 14:40:00,607.78,609.37,607.78,608.97,17081.0,607.78,609.37,607.78,608.97,17081.0
2022-02-09 14:50:00,609.0,609.79,607.0,608.0,19154.0,609.0,609.79,607.0,608.0,19154.0
2022-02-09 15:00:00,607.45,608.11,606.49,607.19,17226.0,607.45,608.11,606.49,607.19,17226.0
2022-02-09 15:10:00,607.31,608.21,606.83,607.96,14858.0,607.31,608.21,606.83,607.96,14858.0
2022-02-09 15:20:00,608.3,609.32,607.44,609.32,8485.0,608.3,609.32,607.44,609.32,8485.0
2022-02-09 15:30:00,609.06,611.57,609.06,611.5,21668.0,609.06,611.57,609.06,611.5,21668.0
2022-02-09 15:40:00,611.53,612.82,610.18,612.63,58793.0,611.53,612.82,610.18,612.63,58793.0
2022-02-09 15:50:00,612.97,614.33,611.97,613.5,101340.0,612.97,614.33,611.97,613.5,101340.0
2022-02-10 09:30:00,600.47,607.91,599.96,606.59,62557.0,600.47,607.91,599.96,606.59,62557.0
2022-02-10 09:40:00,607.0,609.99,604.0,606.97,66769.0,607.0,609.99,604.0,606.97,66769.0
2022-02-10 09:50:00,608.19,615.55,607.75,613.31,25417.0,608.19,615.55,607.75,613.31,25417.0
2022-02-10 10:00:00,613.21,618.09,611.77,616.7,26885.0,613.21,618.09,611.77,616.7,26885.0
2022-02-10 10:10:00,617.72,617.81,612.29,612.39,34080.0,617.72,617.81,612.29,612.39,34080.0
2022-02-10 10:20:00,612.3,618.99,611.5,618.27,18882.0,612.3,618.99,611.5,618.27,18882.0
2022-02-10 10:30:00,619.05,619.99,616.89,619.77,11049.0,619.05,619.99,616.89,619.77,11049.0
2022-02-10 10:40:00,619.77,621.41,617.89,618.5,21311.0,619.77,621.41,617.89,618.5,21311.0
2022-02-10 10:50:00,618.04,618.04,612.5,614.02,25905.0,618.04,618.04,612.5,614.02,25905.0
2022-02-10 11:00:00,613.97,615.7,611.82,614.56,13081.0,613.97,615.7,611.82,614.56,13081.0
2022-02-10 11:10:00,614.68,614.93,611.8,612.0,13956.0,614.68,614.93,611.8,612.0,13956.0
2022-02-10 11:20:00,612.37,614.51,610.75,613.25,11572.0,612.37,614.51,610.75,613.25,11572.0
2022-02-10 11:30:00,611.92,612.4,609.39,610.0,36455.0,611.92,612.4,609.39,610.0,36455.0
2022-02-10 11:40:00,610.35,616.59,609.84,614.59,19516.0,610.35,616.59,609.84,614.59,19516.0
2022-02-10 11:50:00,614.5,615.86,613.47,615.34,17257.0,614.5,615.86,613.47,615.34,17257.0
2022-02-10 12:00:00,615.85,616.15,613.41,614.63,12896.0,615.85,616.15,613.41,614.63,12896.0
2022-02-10 12:10:00,614.78,617.0,614.0,616.99,11285.0,614.78,617.0,614.0,616.99,11285.0
2022-02-10 12:20:00,617.18,617.39,615.92,616.39,13943.0,617.18,617.39,615.92,616.39,13943.0
2022-02-10 12:30:00,616.71,617.67,615.68,617.14,14345.0,616.71,617.67,615.68,617.14,14345.0
2022-02-10 12:40:00,617.36,617.77,611.57,613.18,10253.0,617.36,617.77,611.57,613.18,10253.0
2022-02-10 12:50:00,612.19,616.26,611.81,615.82,12593.0,612.19,616.26,611.81,615.82,12593.0
2022-02-10 13:00:00,615.76,616.37,613.45,614.25,20420.0,615.76,616.37,613.45,614.25,20420.0
2022-02-10 13:10:00,613.73,614.9,609.01,609.01,44587.0,613.73,614.9,609.01,609.01,44587.0
2022-02-10 13:20:00,608.99,610.58,607.77,609.33,31365.0,608.99,610.58,607.77,609.33,31365.0
2022-02-10 13:30:00,608.86,609.82,608.17,608.88,62218.0,608.86,609.82,608.17,608.88,62218.0
2022-02-10 13:40:00,608.82,612.63,608.82,610.96,13272.0,608.82,612.63,608.82,610.96,13272.0
2022-02-10 13:50:00,611.53,612.69,609.63,612.69,6769.0,611.53,612.69,609.63,612.69,6769.0
2022-02-10 14:00:00,612.27,612.74,610.0,610.39,11026.0,612.27,612.74,610.0,610.39,11026.0
2022-02-10 14:10:00,610.71,610.71,608.0,608.31,51016.0,610.71,610.71,608.0,608.31,51016.0
2022-02-10 14:20:00,608.89,611.91,608.12,611.73,10742.0,608.89,611.91,608.12,611.73,10742.0
2022-02-10 14:30:00,611.73,612.34,609.99,610.87,6959.0,611.73,612.34,609.99,610.87,6959.0
2022-02-10 14:40:00,611.03,612.5,609.53,609.54,20064.0,611.03,612.5,609.53,609.54,20064.0
2022-02-10 14:50:00,609.91,610.3,607.72,608.89,16084.0,609.91,610.3,607.72,608.89,16084.0
2022-02-10 15:00:00,608.93,611.67,608.4,609.36,31811.0,608.93,611.67,608.4,609.36,31811.0
2022-02-10 15:10:00,610.45,612.47,609.17,609.38,13088.0,610.45,612.47,609.17,609.38,13088.0
2022-02-10 15:20:00,610.28,612.02,609.31,611.96,23828.0,610.28,612.02,609.31,611.96,23828.0
2022-02-10 15:30:00,611.6,611.6,607.29,609.6,33636.0,611.6,611.6,607.29,609.6,33636.0
2022-02-10 15:40:00,609.53,609.71,605.68,606.88,29721.0,609.53,609.71,605.68,606.88,29721.0
2022-02-10 15:50:00,606.14,611.84,605.85,610.32,88889.0,606.14,611.84,605.85,610.32,88889.0
2022-02-11 09:30:00,603.45,609.77,602.01,605.71,52875.0,603.45,609.77,602.01,605.71,52875.0
2022-02-11 09:40:00,606.21,610.0,604.03,608.27,9593.0,606.21,610.0,604.03,608.27,9593.0
2022-02-11 09:50:00,608.75,609.76,600.7,600.88,14507.0,608.75,609.76,600.7,600.88,14507.0
2022-02-11 10:00:00,601.74,606.56,601.44,603.82,9372.0,601.74,606.56,601.44,603.82,9372.0
2022-02-11 10:10:00,605.24,606.21,600.74,603.39,6783.0,605.24,606.21,600.74,603.39,6783.0
2022-02-11 10:20:00,603.72,605.91,602.79,605.81,10351.0,603.72,605.91,602.79,605.81,10351.0
2022-02-11 10:30:00,605.12,606.79,603.15,604.99,10220.0,605.12,606.79,603.15,604.99,10220.0
2022-02-11 10:40:00,605.3,606.0,602.45,603.12,8592.0,605.3,606.0,602.45,603.12,8592.0
2022-02-11 10:50:00,602.83,602.9,600.35,600.97,11865.0,602.83,602.9,600.35,600.97,11865.0
2022-02-11 11:00:00,601.01,601.96,596.18,596.31,22011.0,601.01,601.96,596.18,596.31,22011.0
2022-02-11 11:10:00,596.16,598.26,594.49,595.69,36981.0,596.16,598.26,594.49,595.69,36981.0
2022-02-11 11:20:00,596.27,596.81,594.6,595.49,9107.0,596.27,596.81,594.6,595.49,9107.0
2022-02-11 11:30:00,595.39,596.97,593.36,594.43,17684.0,595.39,596.97,593.36,594.43,17684.0
2022-02-11 11:40:00,594.63,596.28,593.03,595.0,35565.0,594.63,596.28,593.03,595.0,35565.0
2022-02-11 11:50:00,594.4,594.83,589.79,590.0,96545.0,594.4,594.83,589.79,590.0,96545.0
2022-02-11 12:00:00,589.85,592.45,588.89,591.83,26764.0,589.85,592.45,588.89,591.83,26764.0
2022-02-11 12:10:00,591.53,594.18,590.2,590.7,13169.0,591.53,594.18,590.2,590.7,13169.0
2022-02-11 12:20:00,590.06,590.57,588.82,589.88,13438.0,590.06,590.57,588.82,589.88,13438.0
2022-02-11 12:30:00,589.62,591.62,589.03,591.11,12734.0,589.62,591.62,589.03,591.11,12734.0
2022-02-11 12:40:00,591.14,591.5,589.8,590.36,15380.0,591.14,591.5,589.8,590.36,15380.0
2022-02-11 12:50:00,590.09,590.28,587.06,588.67,24177.0,590.09,590.28,587.06,588.67,24177.0
2022-02-11 13:00:00,588.93,590.17,587.97,589.57,13454.0,588.93,590.17,587.97,589.57,13454.0
2022-02-11 13:10:00,589.05,589.11,587.51,588.46,12214.0,589.05,589.11,587.51,588.46,12214.0
2022-02-11 13:20:00,588.54,588.79,587.24,587.36,21279.0,588.54,588.79,587.24,587.36,21279.0
2022-02-11 13:30:00,587.09,587.16,582.71,582.99,39176.0,587.09,587.16,582.71,582.99,39176.0
2022-02-11 13:40:00,582.77,584.6,580.09,582.32,39580.0,582.77,584.6,580.09,582.32,39580.0
2022-02-11 13:50:00,583.1,585.38,581.48,581.48,27960.0,583.1,585.38,581.48,581.48,27960.0
2022-02-11 14:00:00,581.46,584.29,580.78,582.0,28560.0,581.46,584.29,580.78,582.0,28560.0
2022-02-11 14:10:00,581.7,584.49,580.0,583.15,27282.0,581.7,584.49,580.0,583.15,27282.0
2022-02-11 14:20:00,582.4,582.85,579.61,580.36,26072.0,582.4,582.85,579.61,580.36,26072.0
2022-02-11 14:30:00,580.0,582.62,578.8,580.0,16439.0,580.0,582.62,578.8,580.0,16439.0
2022-02-11 14:40:00,579.57,583.11,578.77,580.0,53678.0,579.57,583.11,578.77,580.0,53678.0
2022-02-11 14:50:00,578.85,581.5,577.62,581.5,19809.0,578.85,581.5,577.62,581.5,19809.0
2022-02-11 15:00:00,581.78,586.39,581.56,583.68,23520.0,581.78,586.39,581.56,583.68,23520.0
2022-02-11 15:10:00,584.03,584.91,581.66,582.19,34807.0,584.03,584.91,581.66,582.19,34807.0
2022-02-11 15:20:00,581.91,585.66,581.41,583.13,37914.0,581.91,585.66,581.41,583.13,37914.0
2022-02-11 15:30:00,582.78,584.01,581.63,582.36,35575.0,582.78,584.01,581.63,582.36,35575.0
2022-02-11 15:40:00,582.38,585.28,580.0,585.12,58121.0,582.38,585.28,580.0,585.12,58121.0
2022-02-11 15:50:00,585.15,587.02,583.11,583.75,118408.0,585.15,587.02,583.11,583.75,118408.0
2022-02-14 09:30:00,578.87,585.0,574.18,580.0,62041.0,578.87,585.0,574.18,580.0,62041.0
2022-02-14 09:40:00,580.28,584.94,579.68,584.51,15972.0,580.28,584.94,579.68,584.51,15972.0
2022-02-14 09:50:00,584.0,586.04,582.16,582.65,20374.0,584.0,586.04,582.16,582.65,20374.0
2022-02-14 10:00:00,582.17,582.17,578.96,581.77,12558.0,582.17,582.17,578.96,581.77,12558.0
2022-02-14 10:10:00,582.93,587.0,582.04,582.04,15252.0,582.93,587.0,582.04,582.04,15252.0
2022-02-14 10:20:00,581.77,584.46,579.55,582.25,14059.0,581.77,584.46,579.55,582.25,14059.0
2022-02-14 10:30:00,582.42,583.09,577.73,580.0,18209.0,582.42,583.09,577.73,580.0,18209.0
2022-02-14 10:40:00,580.1,588.72,579.97,586.83,15281.0,580.1,588.72,579.97,586.83,15281.0
2022-02-14 10:50:00,586.64,588.96,584.24,584.7,12249.0,586.64,588.96,584.24,584.7,12249.0
2022-02-14 11:00:00,584.14,585.79,583.74,585.29,5986.0,584.14,585.79,583.74,585.29,5986.0
2022-02-14 11:10:00,585.15,587.44,583.02,586.48,15051.0,585.15,587.44,583.02,586.48,15051.0
2022-02-14 11:20:00,585.78,588.5,585.28,588.01,36647.0,585.78,588.5,585.28,588.01,36647.0
2022-02-14 11:30:00,588.18,589.33,582.56,583.44,26231.0,588.18,589.33,582.56,583.44,26231.0
2022-02-14 11:40:00,583.88,583.96,581.74,583.0,10204.0,583.88,583.96,581.74,583.0,10204.0
2022-02-14 11:50:00,583.96,583.96,581.59,583.03,7334.0,583.96,583.96,581.59,583.03,7334.0
2022-02-14 12:00:00,582.27,584.59,581.83,582.17,9364.0,582.27,584.59,581.83,582.17,9364.0
2022-02-14 12:10:00,582.35,583.72,581.07,581.65,6217.0,582.35,583.72,581.07,581.65,6217.0
2022-02-14 12:20:00,582.01,582.94,580.98,581.87,5260.0,582.01,582.94,580.98,581.87,5260.0
2022-02-14 12:30:00,582.48,583.98,581.78,582.09,6804.0,582.48,583.98,581.78,582.09,6804.0
2022-02-14 12:40:00,582.0,583.3,581.36,582.66,15910.0,582.0,583.3,581.36,582.66,15910.0
2022-02-14 12:50:00,582.41,583.38,580.57,580.82,6500.0,582.41,583.38,580.57,580.82,6500.0
2022-02-14 13:00:00,580.38,582.5,579.54,581.95,10343.0,580.38,582.5,579.54,581.95,10343.0
2022-02-14 13:10:00,581.76,581.76,579.97,580.86,4817.0,581.76,581.76,579.97,580.86,4817.0
2022-02-14 13:20:00,580.21,581.16,578.94,579.99,6737.0,580.21,581.16,578.94,579.99,6737.0
2022-02-14 13:30:00,579.89,580.69,578.77,579.5,3651.0,579.89,580.69,578.77,579.5,3651.0
2022-02-14 13:40:00,579.3,580.58,578.7,578.88,4915.0,579.3,580.58,578.7,578.88,4915.0
2022-02-14 13:50:00,578.62,579.05,575.73,576.04,16955.0,578.62,579.05,575.73,576.04,16955.0
2022-02-14 14:00:00,575.15,577.41,574.5,575.39,12836.0,575.15,577.41,574.5,575.39,12836.0
2022-02-14 14:10:00,576.27,576.94,574.63,576.06,10909.0,576.27,576.94,574.63,576.06,10909.0
2022-02-14 14:20:00,576.53,581.11,574.67,578.86,12092.0,576.53,581.11,574.67,578.86,12092.0
2022-02-14 14:30:00,580.06,580.32,577.47,579.88,12600.0,580.06,580.32,577.47,579.88,12600.0
2022-02-14 14:40:00,580.11,580.79,578.72,579.12,21004.0,580.11,580.79,578.72,579.12,21004.0
2022-02-14 14:50:00,579.15,582.92,579.15,580.55,9716.0,579.15,582.92,579.15,580.55,9716.0
2022-02-14 15:00:00,580.66,582.15,578.27,580.39,10299.0,580.66,582.15,578.27,580.39,10299.0
2022-02-14 15:10:00,580.58,582.07,578.86,579.55,10930.0,580.58,582.07,578.86,579.55,10930.0
2022-02-14 15:20:00,579.34,582.96,578.82,580.93,12616.0,579.34,582.96,578.82,580.93,12616.0
2022-02-14 15:30:00,580.62,583.63,580.61,581.68,16597.0,580.62,583.63,580.61,581.68,16597.0
2022-02-14 15:40:00,581.98,582.17,578.97,581.3,17414.0,581.98,582.17,578.97,581.3,17414.0
2022-02-14 15:50:00,580.32,581.2,578.16,580.01,45499.0,580.32,581.2,578.16,580.01,45499.0
2022-02-15 09:30:00,587.81,592.43,587.0,589.25,26020.0,587.81,592.43,587.0,589.25,26020.0
2022-02-15 09:40:00,589.38,589.72,585.91,585.91,9444.0,589.38,589.72,585.91,585.91,9444.0
2022-02-15 09:50:00,585.88,592.49,585.0,591.07,15057.0,585.88,592.49,585.0,591.07,15057.0
2022-02-15 10:00:00,592.49,593.88,590.83,592.36,36255.0,592.49,593.88,590.83,592.36,36255.0
2022-02-15 10:10:00,592.54,593.76,590.78,590.78,26811.0,592.54,593.76,590.78,590.78,26811.0
2022-02-15 10:20:00,590.9,591.5,587.51,589.43,24071.0,590.9,591.5,587.51,589.43,24071.0
2022-02-15 10:30:00,590.44,592.38,589.94,591.51,7296.0,590.44,592.38,589.94,591.51,7296.0
2022-02-15 10:40:00,591.99,593.08,591.14,592.97,7716.0,591.99,593.08,591.14,592.97,7716.0
2022-02-15 10:50:00,592.78,592.79,589.37,589.52,4519.0,592.78,592.79,589.37,589.52,4519.0
2022-02-15 11:00:00,589.39,590.01,588.77,589.1,8802.0,589.39,590.01,588.77,589.1,8802.0
2022-02-15 11:10:00,589.07,589.07,587.12,588.18,8784.0,589.07,589.07,587.12,588.18,8784.0
2022-02-15 11:20:00,588.2,589.43,588.19,589.14,7825.0,588.2,589.43,588.19,589.14,7825.0
2022-02-15 11:30:00,589.21,590.91,589.03,590.37,3272.0,589.21,590.91,589.03,590.37,3272.0
2022-02-15 11:40:00,590.23,590.49,589.78,590.31,4313.0,590.23,590.49,589.78,590.31,4313.0
2022-02-15 11:50:00,590.39,591.62,590.04,590.52,6157.0,590.39,591.62,590.04,590.52,6157.0
2022-02-15 12:00:00,590.7,590.97,587.37,587.38,9966.0,590.7,590.97,587.37,587.38,9966.0
2022-02-15 12:10:00,587.79,588.48,584.56,585.44,11885.0,587.79,588.48,584.56,585.44,11885.0
2022-02-15 12:20:00,584.98,585.56,583.09,585.26,9571.0,584.98,585.56,583.09,585.26,9571.0
2022-02-15 12:30:00,584.74,585.27,583.78,583.83,4136.0,584.74,585.27,583.78,583.83,4136.0
2022-02-15 12:40:00,583.86,583.95,581.22,581.22,11681.0,583.86,583.95,581.22,581.22,11681.0
2022-02-15 12:50:00,581.44,585.66,581.44,585.11,5827.0,581.44,585.66,581.44,585.11,5827.0
2022-02-15 13:00:00,584.84,585.99,584.83,585.0,4616.0,584.84,585.99,584.83,585.0,4616.0
2022-02-15 13:10:00,584.68,585.13,584.08,584.32,3692.0,584.68,585.13,584.08,584.32,3692.0
2022-02-15 13:20:00,584.38,585.97,583.75,585.95,9886.0,584.38,585.97,583.75,585.95,9886.0
2022-02-15 13:30:00,585.87,587.22,584.86,585.34,6761.0,585.87,587.22,584.86,585.34,6761.0
2022-02-15 13:40:00,585.14,587.33,584.77,587.19,12426.0,585.14,587.33,584.77,587.19,12426.0
2022-02-15 13:50:00,587.27,587.27,586.36,586.36,4728.0,587.27,587.27,586.36,586.36,4728.0
2022-02-15 14:00:00,586.43,587.13,584.68,585.48,19328.0,586.43,587.13,584.68,585.48,19328.0
2022-02-15 14:10:00,585.73,586.78,584.99,586.78,15656.0,585.73,586.78,584.99,586.78,15656.0
2022-02-15 14:20:00,586.54,587.1,584.98,585.17,9678.0,586.54,587.1,584.98,585.17,9678.0
2022-02-15 14:30:00,585.25,587.0,584.67,587.0,6201.0,585.25,587.0,584.67,587.0,6201.0
2022-02-15 14:40:00,586.4,587.98,585.03,587.98,4918.0,586.4,587.98,585.03,587.98,4918.0
2022-02-15 14:50:00,587.98,589.13,587.35,588.9,13245.0,587.98,589.13,587.35,588.9,13245.0
2022-02-15 15:00:00,588.94,590.42,588.81,589.82,7001.0,588.94,590.42,588.81,589.82,7001.0
2022-02-15 15:10:00,589.75,589.9,588.63,589.0,6859.0,589.75,589.9,588.63,589.0,6859.0
2022-02-15 15:20:00,588.87,589.08,587.99,588.78,9790.0,588.87,589.08,587.99,588.78,9790.0
2022-02-15 15:30:00,589.0,589.1,587.38,588.03,20842.0,589.0,589.1,587.38,588.03,20842.0
2022-02-15 15:40:00,587.46,590.79,587.31,590.58,23944.0,587.46,590.79,587.31,590.58,23944.0
2022-02-15 15:50:00,590.78,592.8,589.86,591.65,63639.0,590.78,592.8,589.86,591.65,63639.0
2022-02-16 09:30:00,585.84,589.45,579.43,582.95,34430.0,585.84,589.45,579.43,582.95,34430.0
2022-02-16 09:40:00,580.29,580.77,576.51,580.0,28382.0,580.29,580.77,576.51,580.0,28382.0
2022-02-16 09:50:00,580.09,580.78,576.48,580.31,10147.0,580.09,580.78,576.48,580.31,10147.0
2022-02-16 10:00:00,579.15,581.12,577.91,580.14,10812.0,579.15,581.12,577.91,580.14,10812.0
2022-02-16 10:10:00,578.99,580.0,577.08,578.03,10590.0,578.99,580.0,577.08,578.03,10590.0
2022-02-16 10:20:00,577.93,580.22,577.29,579.83,7674.0,577.93,580.22,577.29,579.83,7674.0
2022-02-16 10:30:00,579.77,581.03,579.01,579.99,9268.0,579.77,581.03,579.01,579.99,9268.0
2022-02-16 10:40:00,580.25,582.24,579.42,581.62,3964.0,580.25,582.24,579.42,581.62,3964.0
2022-02-16 10:50:00,581.62,583.94,580.55,580.68,6664.0,581.62,583.94,580.55,580.68,6664.0
2022-02-16 11:00:00,580.88,583.62,580.16,582.9,3551.0,580.88,583.62,580.16,582.9,3551.0
2022-02-16 11:10:00,583.05,583.31,580.95,581.36,2607.0,583.05,583.31,580.95,581.36,2607.0
2022-02-16 11:20:00,580.17,580.5,579.13,580.06,6054.0,580.17,580.5,579.13,580.06,6054.0
2022-02-16 11:30:00,579.87,579.88,578.64,579.42,1920.0,579.87,579.88,578.64,579.42,1920.0
2022-02-16 11:40:00,579.75,580.11,578.46,579.84,5083.0,579.75,580.11,578.46,579.84,5083.0
2022-02-16 11:50:00,580.24,582.1,580.04,580.7,3462.0,580.24,582.1,580.04,580.7,3462.0
2022-02-16 12:00:00,581.0,581.26,579.81,580.0,9881.0,581.0,581.26,579.81,580.0,9881.0
2022-02-16 12:10:00,580.0,581.0,579.64,580.75,9484.0,580.0,581.0,579.64,580.75,9484.0
2022-02-16 12:20:00,580.99,581.14,579.97,580.54,4508.0,580.99,581.14,579.97,580.54,4508.0
2022-02-16 12:30:00,580.11,580.48,578.82,580.43,7266.0,580.11,580.48,578.82,580.43,7266.0
2022-02-16 12:40:00,580.45,582.24,580.45,581.07,4025.0,580.45,582.24,580.45,581.07,4025.0
2022-02-16 12:50:00,580.31,581.05,579.63,579.99,1345.0,580.31,581.05,579.63,579.99,1345.0
2022-02-16 13:00:00,579.85,580.63,579.2,579.93,1661.0,579.85,580.63,579.2,579.93,1661.0
2022-02-16 13:10:00,579.74,580.3,579.73,579.93,1648.0,579.74,580.3,579.73,579.93,1648.0
2022-02-16 13:20:00,579.73,580.94,579.73,580.53,2346.0,579.73,580.94,579.73,580.53,2346.0
2022-02-16 13:30:00,580.13,580.13,578.49,578.95,14944.0,580.13,580.13,578.49,578.95,14944.0
2022-02-16 13:40:00,579.0,580.23,578.81,579.95,4242.0,579.0,580.23,578.81,579.95,4242.0
2022-02-16 13:50:00,580.82,580.88,578.5,580.19,6182.0,580.82,580.88,578.5,580.19,6182.0
2022-02-16 14:00:00,579.55,585.12,578.91,583.88,16633.0,579.55,585.12,578.91,583.88,16633.0
2022-02-16 14:10:00,584.03,584.77,581.34,582.36,23601.0,584.03,584.77,581.34,582.36,23601.0
2022-02-16 14:20:00,581.8,586.14,581.53,586.05,25282.0,581.8,586.14,581.53,586.05,25282.0
2022-02-16 14:30:00,586.36,587.92,586.35,586.47,12774.0,586.36,587.92,586.35,586.47,12774.0
2022-02-16 14:40:00,586.76,586.89,584.49,585.4,14912.0,586.76,586.89,584.49,585.4,14912.0
2022-02-16 14:50:00,584.71,587.42,584.31,586.55,7421.0,584.71,587.42,584.31,586.55,7421.0
2022-02-16 15:00:00,586.84,590.05,586.83,588.66,19074.0,586.84,590.05,586.83,588.66,19074.0
2022-02-16 15:10:00,588.8,590.05,587.83,589.38,15404.0,588.8,590.05,587.83,589.38,15404.0
2022-02-16 15:20:00,589.5,591.89,589.21,591.89,14209.0,589.5,591.89,589.21,591.89,14209.0
2022-02-16 15:30:00,591.89,592.74,589.76,592.03,20092.0,591.89,592.74,589.76,592.03,20092.0
2022-02-16 15:40:00,592.21,593.03,589.86,591.71,22129.0,592.21,593.03,589.86,591.71,22129.0
2022-02-16 15:50:00,592.82,592.82,590.34,590.65,63796.0,592.82,592.82,590.34,590.65,63796.0
2022-02-17 09:30:00,584.08,585.0,580.57,582.94,21671.0,584.08,585.0,580.57,582.94,21671.0
2022-02-17 09:40:00,583.73,586.18,579.62,581.38,15765.0,583.73,586.18,579.62,581.38,15765.0
2022-02-17 09:50:00,581.44,583.29,580.74,582.17,14603.0,581.44,583.29,580.74,582.17,14603.0
2022-02-17 10:00:00,582.0,587.16,581.2,584.77,12959.0,582.0,587.16,581.2,584.77,12959.0
2022-02-17 10:10:00,584.8,586.45,582.3,582.32,12233.0,584.8,586.45,582.3,582.32,12233.0
2022-02-17 10:20:00,581.43,581.56,578.02,579.32,19581.0,581.43,581.56,578.02,579.32,19581.0
2022-02-17 10:30:00,579.06,579.06,575.16,576.21,23098.0,579.06,579.06,575.16,576.21,23098.0
2022-02-17 10:40:00,575.25,577.25,575.12,576.86,7683.0,575.25,577.25,575.12,576.86,7683.0
2022-02-17 10:50:00,576.04,577.54,575.04,577.54,6546.0,576.04,577.54,575.04,577.54,6546.0
2022-02-17 11:00:00,577.66,579.19,576.05,576.8,6101.0,577.66,579.19,576.05,576.8,6101.0
2022-02-17 11:10:00,576.77,577.54,576.15,576.7,3847.0,576.77,577.54,576.15,576.7,3847.0
2022-02-17 11:20:00,576.35,577.26,575.17,576.97,6453.0,576.35,577.26,575.17,576.97,6453.0
2022-02-17 11:30:00,576.96,577.92,575.53,576.18,4386.0,576.96,577.92,575.53,576.18,4386.0
2022-02-17 11:40:00,576.21,577.07,575.44,576.73,8162.0,576.21,577.07,575.44,576.73,8162.0
2022-02-17 11:50:00,576.88,576.88,574.13,574.57,21108.0,576.88,576.88,574.13,574.57,21108.0
2022-02-17 12:00:00,574.69,575.0,571.38,572.0,10555.0,574.69,575.0,571.38,572.0,10555.0
2022-02-17 12:10:00,571.71,571.96,570.24,570.94,15477.0,571.71,571.96,570.24,570.94,15477.0
2022-02-17 12:20:00,570.9,572.92,570.84,570.85,8100.0,570.9,572.92,570.84,570.85,8100.0
2022-02-17 12:30:00,570.84,572.72,570.62,572.42,1830.0,570.84,572.72,570.62,572.42,1830.0
2022-02-17 12:40:00,571.96,573.32,571.01,572.06,5182.0,571.96,573.32,571.01,572.06,5182.0
2022-02-17 12:50:00,571.82,573.34,571.62,572.15,3671.0,571.82,573.34,571.62,572.15,3671.0
2022-02-17 13:00:00,572.38,572.39,571.17,571.8,7679.0,572.38,572.39,571.17,571.8,7679.0
2022-02-17 13:10:00,571.14,571.69,570.8,570.92,7109.0,571.14,571.69,570.8,570.92,7109.0
2022-02-17 13:20:00,571.1,571.15,569.67,570.45,8513.0,571.1,571.15,569.67,570.45,8513.0
2022-02-17 13:30:00,570.26,571.43,569.87,570.09,7829.0,570.26,571.43,569.87,570.09,7829.0
2022-02-17 13:40:00,569.93,570.25,567.91,569.37,12835.0,569.93,570.25,567.91,569.37,12835.0
2022-02-17 13:50:00,569.3,570.46,569.18,569.63,7033.0,569.3,570.46,569.18,569.63,7033.0
2022-02-17 14:00:00,569.78,570.3,569.22,569.25,4171.0,569.78,570.3,569.22,569.25,4171.0
2022-02-17 14:10:00,569.45,570.14,567.85,568.62,11734.0,569.45,570.14,567.85,568.62,11734.0
2022-02-17 14:20:00,568.79,569.23,568.09,569.0,9012.0,568.79,569.23,568.09,569.0,9012.0
2022-02-17 14:30:00,568.96,569.73,568.24,568.55,11183.0,568.96,569.73,568.24,568.55,11183.0
2022-02-17 14:40:00,568.79,569.25,567.63,568.75,6955.0,568.79,569.25,567.63,568.75,6955.0
2022-02-17 14:50:00,568.57,568.57,566.86,567.39,7984.0,568.57,568.57,566.86,567.39,7984.0
2022-02-17 15:00:00,567.41,568.62,566.19,566.19,10535.0,567.41,568.62,566.19,566.19,10535.0
2022-02-17 15:10:00,565.85,567.74,565.85,567.74,18641.0,565.85,567.74,565.85,567.74,18641.0
2022-02-17 15:20:00,567.73,567.87,564.59,564.84,28867.0,567.73,567.87,564.59,564.84,28867.0
2022-02-17 15:30:00,564.86,568.83,564.86,568.68,22544.0,564.86,568.83,564.86,568.68,22544.0
2022-02-17 15:40:00,568.64,569.24,567.16,568.12,39142.0,568.64,569.24,567.16,568.12,39142.0
2022-02-17 15:50:00,567.87,567.87,565.09,565.79,63192.0,567.87,567.87,565.09,565.79,63192.0
2022-02-18 09:30:00,565.96,566.03,561.39,562.52,48693.0,565.96,566.03,561.39,562.52,48693.0
2022-02-18 09:40:00,561.57,564.4,558.85,563.96,13121.0,561.57,564.4,558.85,563.96,13121.0
2022-02-18 09:50:00,563.99,569.0,563.99,564.84,21556.0,563.99,569.0,563.99,564.84,21556.0
2022-02-18 10:00:00,564.21,564.93,560.74,562.23,14811.0,564.21,564.93,560.74,562.23,14811.0
2022-02-18 10:10:00,562.69,565.39,561.03,562.9,8903.0,562.69,565.39,561.03,562.9,8903.0
2022-02-18 10:20:00,562.35,563.16,560.12,560.24,26081.0,562.35,563.16,560.12,560.24,26081.0
2022-02-18 10:30:00,560.03,560.57,558.57,558.96,35247.0,560.03,560.57,558.57,558.96,35247.0
2022-02-18 10:40:00,559.13,559.4,555.52,555.9,16633.0,559.13,559.4,555.52,555.9,16633.0
2022-02-18 10:50:00,556.56,556.75,554.1,556.03,21542.0,556.56,556.75,554.1,556.03,21542.0
2022-02-18 11:00:00,555.96,556.1,552.01,552.78,22444.0,555.96,556.1,552.01,552.78,22444.0
2022-02-18 11:10:00,552.08,554.99,551.66,553.95,23788.0,552.08,554.99,551.66,553.95,23788.0
2022-02-18 11:20:00,553.77,554.73,551.78,551.78,11198.0,553.77,554.73,551.78,551.78,11198.0
2022-02-18 11:30:00,551.7,555.36,551.61,554.31,13929.0,551.7,555.36,551.61,554.31,13929.0
2022-02-18 11:40:00,554.08,555.74,553.4,553.41,9578.0,554.08,555.74,553.4,553.41,9578.0
2022-02-18 11:50:00,553.8,554.88,552.69,553.74,11074.0,553.8,554.88,552.69,553.74,11074.0
2022-02-18 12:00:00,554.69,555.68,552.69,555.68,6250.0,554.69,555.68,552.69,555.68,6250.0
2022-02-18 12:10:00,556.29,559.18,555.76,557.79,17525.0,556.29,559.18,555.76,557.79,17525.0
2022-02-18 12:20:00,558.1,558.11,555.63,557.04,9794.0,558.1,558.11,555.63,557.04,9794.0
2022-02-18 12:30:00,555.26,557.96,552.63,552.63,28623.0,555.26,557.96,552.63,552.63,28623.0
2022-02-18 12:40:00,552.29,554.5,551.63,554.5,27354.0,552.29,554.5,551.63,554.5,27354.0
2022-02-18 12:50:00,554.04,554.58,551.51,553.51,10686.0,554.04,554.58,551.51,553.51,10686.0
2022-02-18 13:00:00,553.39,554.17,552.1,553.38,7369.0,553.39,554.17,552.1,553.38,7369.0
2022-02-18 13:10:00,553.3,553.38,551.97,552.42,7367.0,553.3,553.38,551.97,552.42,7367.0
2022-02-18 13:20:00,552.43,553.59,551.87,552.98,5828.0,552.43,553.59,551.87,552.98,5828.0
2022-02-18 13:30:00,552.95,554.56,552.1,554.37,8995.0,552.95,554.56,552.1,554.37,8995.0
2022-02-18 13:40:00,554.7,554.72,553.05,554.41,10417.0,554.7,554.72,553.05,554.41,10417.0
2022-02-18 13:50:00,554.79,556.14,554.68,555.22,5496.0,554.79,556.14,554.68,555.22,5496.0
2022-02-18 14:00:00,555.64,556.63,554.07,554.07,8616.0,555.64,556.63,554.07,554.07,8616.0
2022-02-18 14:10:00,554.87,557.72,554.87,557.65,4586.0,554.87,557.72,554.87,557.65,4586.0
2022-02-18 14:20:00,557.19,560.68,556.74,560.37,9052.0,557.19,560.68,556.74,560.37,9052.0
2022-02-18 14:30:00,560.98,563.14,560.07,560.07,12281.0,560.98,563.14,560.07,560.07,12281.0
2022-02-18 14:40:00,559.57,559.65,558.32,558.53,7373.0,559.57,559.65,558.32,558.53,7373.0
2022-02-18 14:50:00,558.32,561.62,557.95,561.1,11040.0,558.32,561.62,557.95,561.1,11040.0
2022-02-18 15:00:00,560.89,562.53,559.45,559.76,11230.0,560.89,562.53,559.45,559.76,11230.0
2022-02-18 15:10:00,559.99,560.68,556.19,556.19,10295.0,559.99,560.68,556.19,556.19,10295.0
2022-02-18 15:20:00,556.4,558.19,556.35,556.46,16037.0,556.4,558.19,556.35,556.46,16037.0
2022-02-18 15:30:00,556.43,556.61,554.39,556.46,14486.0,556.43,556.61,554.39,556.46,14486.0
2022-02-18 15:40:00,556.44,559.77,555.67,558.92,24549.0,556.44,559.77,555.67,558.92,24549.0
2022-02-18 15:50:00,558.51,558.95,555.64,555.69,59638.0,558.51,558.95,555.64,555.69,59638.0
2022-02-22 09:30:00,544.07,555.0,539.39,553.87,36918.0,544.07,555.0,539.39,553.87,36918.0
2022-02-22 09:40:00,553.75,561.2,552.57,558.15,8641.0,553.75,561.2,552.57,558.15,8641.0
2022-02-22 09:50:00,559.05,561.95,555.06,555.06,7716.0,559.05,561.95,555.06,555.06,7716.0
2022-02-22 10:00:00,555.45,557.5,551.96,556.67,10961.0,555.45,557.5,551.96,556.67,10961.0
2022-02-22 10:10:00,556.61,558.72,555.15,557.63,12787.0,556.61,558.72,555.15,557.63,12787.0
2022-02-22 10:20:00,557.7,561.2,557.19,560.46,11720.0,557.7,561.2,557.19,560.46,11720.0
2022-02-22 10:30:00,560.54,560.54,554.45,555.13,10058.0,560.54,560.54,554.45,555.13,10058.0
2022-02-22 10:40:00,554.14,556.35,553.03,556.24,11403.0,554.14,556.35,553.03,556.24,11403.0
2022-02-22 10:50:00,555.68,556.34,553.33,553.75,15015.0,555.68,556.34,553.33,553.75,15015.0
2022-02-22 11:00:00,553.74,555.5,552.5,553.15,10949.0,553.74,555.5,552.5,553.15,10949.0
2022-02-22 11:10:00,553.78,555.23,553.2,553.46,16220.0,553.78,555.23,553.2,553.46,16220.0
2022-02-22 11:20:00,552.8,555.93,551.02,553.9,11383.0,552.8,555.93,551.02,553.9,11383.0
2022-02-22 11:30:00,554.16,554.87,551.42,553.33,8403.0,554.16,554.87,551.42,553.33,8403.0
2022-02-22 11:40:00,551.83,554.5,551.83,553.33,7159.0,551.83,554.5,551.83,553.33,7159.0
2022-02-22 11:50:00,553.57,554.31,549.91,553.5,11738.0,553.57,554.31,549.91,553.5,11738.0
2022-02-22 12:00:00,553.73,555.92,552.89,554.11,22599.0,553.73,555.92,552.89,554.11,22599.0
2022-02-22 12:10:00,554.35,554.35,550.96,550.97,10916.0,554.35,554.35,550.96,550.97,10916.0
2022-02-22 12:20:00,550.94,553.38,550.86,551.85,9231.0,550.94,553.38,550.86,551.85,9231.0
2022-02-22 12:30:00,551.27,552.48,549.98,550.59,12991.0,551.27,552.48,549.98,550.59,12991.0
2022-02-22 12:40:00,550.47,551.1,549.52,550.09,7773.0,550.47,551.1,549.52,550.09,7773.0
2022-02-22 12:50:00,550.4,551.34,549.27,550.02,8743.0,550.4,551.34,549.27,550.02,8743.0
2022-02-22 13:00:00,550.72,550.99,548.52,550.1,8899.0,550.72,550.99,548.52,550.1,8899.0
2022-02-22 13:10:00,550.77,551.46,548.21,549.26,8538.0,550.77,551.46,548.21,549.26,8538.0
2022-02-22 13:20:00,548.75,550.48,548.67,550.48,8434.0,548.75,550.48,548.67,550.48,8434.0
2022-02-22 13:30:00,550.54,551.75,549.71,550.11,9483.0,550.54,551.75,549.71,550.11,9483.0
2022-02-22 13:40:00,550.25,551.03,548.46,549.29,6630.0,550.25,551.03,548.46,549.29,6630.0
2022-02-22 13:50:00,548.56,548.94,546.36,547.83,17856.0,548.56,548.94,546.36,547.83,17856.0
2022-02-22 14:00:00,547.78,547.78,545.61,545.94,7016.0,547.78,547.78,545.61,545.94,7016.0
2022-02-22 14:10:00,545.77,548.62,545.43,548.02,13756.0,545.77,548.62,545.43,548.02,13756.0
2022-02-22 14:20:00,548.57,550.55,547.21,549.26,15343.0,548.57,550.55,547.21,549.26,15343.0
2022-02-22 14:30:00,549.14,552.23,548.51,548.79,10739.0,549.14,552.23,548.51,548.79,10739.0
2022-02-22 14:40:00,548.78,551.16,545.97,550.73,17353.0,548.78,551.16,545.97,550.73,17353.0
2022-02-22 14:50:00,551.19,554.45,550.5,553.58,16947.0,551.19,554.45,550.5,553.58,16947.0
2022-02-22 15:00:00,554.28,558.04,553.85,555.88,13897.0,554.28,558.04,553.85,555.88,13897.0
2022-02-22 15:10:00,555.74,559.21,555.72,555.72,8859.0,555.74,559.21,555.72,555.72,8859.0
2022-02-22 15:20:00,556.51,556.51,553.66,554.66,14907.0,556.51,556.51,553.66,554.66,14907.0
2022-02-22 15:30:00,554.53,554.53,551.71,552.77,11075.0,554.53,554.53,551.71,552.77,11075.0
2022-02-22 15:40:00,552.95,553.21,549.8,550.29,16328.0,552.95,553.21,549.8,550.29,16328.0
2022-02-22 15:50:00,549.02,550.22,547.44,549.95,46619.0,549.02,550.22,547.44,549.95,46619.0
2022-02-23 09:30:00,550.15,553.42,547.89,552.21,30227.0,550.15,553.42,547.89,552.21,30227.0
2022-02-23 09:40:00,552.18,552.9,546.02,551.91,23902.0,552.18,552.9,546.02,551.91,23902.0
2022-02-23 09:50:00,552.4,552.4,545.52,546.43,19553.0,552.4,552.4,545.52,546.43,19553.0
2022-02-23 10:00:00,546.36,547.4,542.81,543.93,21213.0,546.36,547.4,542.81,543.93,21213.0
2022-02-23 10:10:00,543.79,547.11,543.67,545.0,20615.0,543.79,547.11,543.67,545.0,20615.0
2022-02-23 10:20:00,544.83,548.97,541.37,541.95,15089.0,544.83,548.97,541.37,541.95,15089.0
2022-02-23 10:30:00,541.9,542.88,540.89,542.4,39857.0,541.9,542.88,540.89,542.4,39857.0
2022-02-23 10:40:00,542.1,543.28,539.95,540.38,12034.0,542.1,543.28,539.95,540.38,12034.0
2022-02-23 10:50:00,540.39,541.63,538.8,540.13,29758.0,540.39,541.63,538.8,540.13,29758.0
2022-02-23 11:00:00,540.52,540.61,536.79,537.66,26761.0,540.52,540.61,536.79,537.66,26761.0
2022-02-23 11:10:00,537.56,538.21,535.01,536.12,33475.0,537.56,538.21,535.01,536.12,33475.0
2022-02-23 11:20:00,536.26,537.42,534.7,535.0,63160.0,536.26,537.42,534.7,535.0,63160.0
2022-02-23 11:30:00,535.27,537.53,534.33,535.73,71887.0,535.27,537.53,534.33,535.73,71887.0
2022-02-23 11:40:00,535.71,536.13,534.0,534.48,22598.0,535.71,536.13,534.0,534.48,22598.0
2022-02-23 11:50:00,535.18,536.62,534.0,535.3,39024.0,535.18,536.62,534.0,535.3,39024.0
2022-02-23 12:00:00,535.47,536.9,535.18,535.84,55800.0,535.47,536.9,535.18,535.84,55800.0
2022-02-23 12:10:00,536.09,537.11,534.8,537.11,14559.0,536.09,537.11,534.8,537.11,14559.0
2022-02-23 12:20:00,536.79,538.0,536.0,537.11,20075.0,536.79,538.0,536.0,537.11,20075.0
2022-02-23 12:30:00,536.96,536.96,534.15,534.15,8086.0,536.96,536.96,534.15,534.15,8086.0
2022-02-23 12:40:00,534.27,535.62,534.18,535.62,6243.0,534.27,535.62,534.18,535.62,6243.0
2022-02-23 12:50:00,534.57,534.85,532.2,533.19,10676.0,534.57,534.85,532.2,533.19,10676.0
2022-02-23 13:00:00,533.04,533.29,530.99,531.17,12832.0,533.04,533.29,530.99,531.17,12832.0
2022-02-23 13:10:00,531.08,531.7,528.21,528.85,18725.0,531.08,531.7,528.21,528.85,18725.0
2022-02-23 13:20:00,528.49,529.81,527.5,527.73,12480.0,528.49,529.81,527.5,527.73,12480.0
2022-02-23 13:30:00,527.96,530.79,527.96,530.25,17865.0,527.96,530.79,527.96,530.25,17865.0
2022-02-23 13:40:00,530.0,531.86,529.78,531.48,11893.0,530.0,531.86,529.78,531.48,11893.0
2022-02-23 13:50:00,531.1,531.28,528.65,528.96,13194.0,531.1,531.28,528.65,528.96,13194.0
2022-02-23 14:00:00,529.08,530.32,527.54,528.69,36247.0,529.08,530.32,527.54,528.69,36247.0
2022-02-23 14:10:00,528.85,529.49,527.43,528.32,15999.0,528.85,529.49,527.43,528.32,15999.0
2022-02-23 14:20:00,528.02,528.28,525.27,525.61,16317.0,528.02,528.28,525.27,525.61,16317.0
2022-02-23 14:30:00,525.73,526.52,525.3,525.53,20876.0,525.73,526.52,525.3,525.53,20876.0
2022-02-23 14:40:00,525.0,525.93,522.66,525.85,20230.0,525.0,525.93,522.66,525.85,20230.0
2022-02-23 14:50:00,525.15,527.65,524.8,526.35,15567.0,525.15,527.65,524.8,526.35,15567.0
2022-02-23 15:00:00,526.64,527.98,524.68,525.28,18060.0,526.64,527.98,524.68,525.28,18060.0
2022-02-23 15:10:00,525.41,527.1,523.7,525.2,18341.0,525.41,527.1,523.7,525.2,18341.0
2022-02-23 15:20:00,525.42,528.74,524.27,528.69,22003.0,525.42,528.74,524.27,528.69,22003.0
2022-02-23 15:30:00,528.22,529.5,525.61,525.61,23246.0,528.22,529.5,525.61,525.61,23246.0
2022-02-23 15:40:00,525.65,527.3,523.68,524.12,35593.0,525.65,527.3,523.68,524.12,35593.0
2022-02-23 15:50:00,523.94,525.22,523.15,524.71,95843.0,523.94,525.22,523.15,524.71,95843.0
2022-02-24 09:30:00,508.25,522.94,502.45,522.8,69003.0,508.25,522.94,502.45,522.8,69003.0
2022-02-24 09:40:00,522.9,528.53,516.29,528.53,41483.0,522.9,528.53,516.29,528.53,41483.0
2022-02-24 09:50:00,528.53,534.18,528.39,533.27,25505.0,528.53,534.18,528.39,533.27,25505.0
2022-02-24 10:00:00,532.82,533.21,527.31,532.57,21244.0,532.82,533.21,527.31,532.57,21244.0
2022-02-24 10:10:00,533.93,543.88,532.9,543.32,37634.0,533.93,543.88,532.9,543.32,37634.0
2022-02-24 10:20:00,543.69,546.61,541.95,544.5,67314.0,543.69,546.61,541.95,544.5,67314.0
2022-02-24 10:30:00,543.81,547.01,541.59,543.8,78000.0,543.81,547.01,541.59,543.8,78000.0
2022-02-24 10:40:00,544.4,552.44,542.66,552.17,34088.0,544.4,552.44,542.66,552.17,34088.0
2022-02-24 10:50:00,551.86,554.71,548.56,552.98,35897.0,551.86,554.71,548.56,552.98,35897.0
2022-02-24 11:00:00,551.96,556.59,551.23,554.71,35311.0,551.96,556.59,551.23,554.71,35311.0
2022-02-24 11:10:00,555.22,558.47,553.92,558.47,21272.0,555.22,558.47,553.92,558.47,21272.0
2022-02-24 11:20:00,558.03,559.42,555.19,555.25,29148.0,558.03,559.42,555.19,555.25,29148.0
2022-02-24 11:30:00,555.73,556.66,552.3,556.65,18353.0,555.73,556.66,552.3,556.65,18353.0
2022-02-24 11:40:00,555.79,557.2,551.18,554.56,30338.0,555.79,557.2,551.18,554.56,30338.0
2022-02-24 11:50:00,555.44,556.17,552.49,555.13,19246.0,555.44,556.17,552.49,555.13,19246.0
2022-02-24 12:00:00,555.04,557.52,554.61,555.67,22369.0,555.04,557.52,554.61,555.67,22369.0
2022-02-24 12:10:00,555.44,555.57,550.0,550.67,14887.0,555.44,555.57,550.0,550.67,14887.0
2022-02-24 12:20:00,550.6,551.25,548.06,550.18,22171.0,550.6,551.25,548.06,550.18,22171.0
2022-02-24 12:30:00,550.47,555.02,549.72,554.7,10360.0,550.47,555.02,549.72,554.7,10360.0
2022-02-24 12:40:00,555.69,557.92,553.61,553.61,25082.0,555.69,557.92,553.61,553.61,25082.0
2022-02-24 12:50:00,553.48,556.93,553.41,555.35,13163.0,553.48,556.93,553.41,555.35,13163.0
2022-02-24 13:00:00,555.36,558.0,555.13,556.64,13028.0,555.36,558.0,555.13,556.64,13028.0
2022-02-24 13:10:00,556.42,558.91,555.06,557.93,16044.0,556.42,558.91,555.06,557.93,16044.0
2022-02-24 13:20:00,557.36,558.24,556.1,558.14,17544.0,557.36,558.24,556.1,558.14,17544.0
2022-02-24 13:30:00,557.97,560.62,557.58,560.59,20513.0,557.97,560.62,557.58,560.59,20513.0
2022-02-24 13:40:00,560.54,565.0,558.71,565.0,12451.0,560.54,565.0,558.71,565.0,12451.0
2022-02-24 13:50:00,565.0,565.82,559.26,559.51,16410.0,565.0,565.82,559.26,559.51,16410.0
2022-02-24 14:00:00,559.63,560.34,556.59,557.63,11985.0,559.63,560.34,556.59,557.63,11985.0
2022-02-24 14:10:00,557.19,562.09,557.19,561.45,11414.0,557.19,562.09,557.19,561.45,11414.0
2022-02-24 14:20:00,561.51,561.72,558.77,561.72,6406.0,561.51,561.72,558.77,561.72,6406.0
2022-02-24 14:30:00,561.72,567.96,561.72,567.3,23835.0,561.72,567.96,561.72,567.3,23835.0
2022-02-24 14:40:00,566.93,567.65,564.35,567.65,20427.0,566.93,567.65,564.35,567.65,20427.0
2022-02-24 14:50:00,567.37,569.69,566.36,567.58,19323.0,567.37,569.69,566.36,567.58,19323.0
2022-02-24 15:00:00,568.0,569.48,566.37,569.13,20227.0,568.0,569.48,566.37,569.13,20227.0
2022-02-24 15:10:00,569.13,570.73,568.81,569.49,31690.0,569.13,570.73,568.81,569.49,31690.0
2022-02-24 15:20:00,569.49,571.63,568.44,570.45,34472.0,569.49,571.63,568.44,570.45,34472.0
2022-02-24 15:30:00,570.75,575.97,570.49,574.28,38730.0,570.75,575.97,570.49,574.28,38730.0
2022-02-24 15:40:00,574.37,574.37,570.47,570.84,32526.0,574.37,574.37,570.47,570.84,32526.0
2022-02-24 15:50:00,571.02,575.32,571.02,573.61,150972.0,571.02,575.32,571.02,573.61,150972.0
2022-02-25 09:30:00,568.96,577.05,564.5,567.43,47748.0,568.96,577.05,564.5,567.43,47748.0
2022-02-25 09:40:00,565.95,574.15,565.0,574.15,31490.0,565.95,574.15,565.0,574.15,31490.0
2022-02-25 09:50:00,573.51,575.51,568.4,568.4,49395.0,573.51,575.51,568.4,568.4,49395.0
2022-02-25 10:00:00,569.04,569.65,564.05,569.65,14652.0,569.04,569.65,564.05,569.65,14652.0
2022-02-25 10:10:00,569.65,571.7,566.32,570.35,10043.0,569.65,571.7,566.32,570.35,10043.0
2022-02-25 10:20:00,570.35,574.16,569.85,573.7,17949.0,570.35,574.16,569.85,573.7,17949.0
2022-02-25 10:30:00,572.48,574.54,570.82,571.08,9465.0,572.48,574.54,570.82,571.08,9465.0
2022-02-25 10:40:00,571.69,578.63,571.69,578.63,11554.0,571.69,578.63,571.69,578.63,11554.0
2022-02-25 10:50:00,578.16,578.16,575.27,576.4,13285.0,578.16,578.16,575.27,576.4,13285.0
2022-02-25 11:00:00,575.73,576.93,574.03,576.36,12512.0,575.73,576.93,574.03,576.36,12512.0
2022-02-25 11:10:00,576.11,579.04,575.97,578.89,13147.0,576.11,579.04,575.97,578.89,13147.0
2022-02-25 11:20:00,579.2,579.31,576.68,577.17,6265.0,579.2,579.31,576.68,577.17,6265.0
2022-02-25 11:30:00,576.73,577.27,574.7,576.45,9676.0,576.73,577.27,574.7,576.45,9676.0
2022-02-25 11:40:00,576.03,578.35,575.8,578.22,8027.0,576.03,578.35,575.8,578.22,8027.0
2022-02-25 11:50:00,577.73,580.3,577.71,579.61,16304.0,577.73,580.3,577.71,579.61,16304.0
2022-02-25 12:00:00,580.08,580.18,576.64,577.05,8558.0,580.08,580.18,576.64,577.05,8558.0
2022-02-25 12:10:00,576.68,578.1,575.71,577.84,8128.0,576.68,578.1,575.71,577.84,8128.0
2022-02-25 12:20:00,577.33,578.25,575.67,578.03,7474.0,577.33,578.25,575.67,578.03,7474.0
2022-02-25 12:30:00,578.47,579.6,577.8,577.8,4471.0,578.47,579.6,577.8,577.8,4471.0
2022-02-25 12:40:00,577.54,578.33,575.0,575.0,4836.0,577.54,578.33,575.0,575.0,4836.0
2022-02-25 12:50:00,574.96,575.28,571.67,573.02,7065.0,574.96,575.28,571.67,573.02,7065.0
2022-02-25 13:00:00,573.05,574.29,572.04,572.33,7218.0,573.05,574.29,572.04,572.33,7218.0
2022-02-25 13:10:00,572.67,574.08,571.78,573.53,9790.0,572.67,574.08,571.78,573.53,9790.0
2022-02-25 13:20:00,574.11,574.8,573.44,574.32,5464.0,574.11,574.8,573.44,574.32,5464.0
2022-02-25 13:30:00,575.01,576.27,574.72,576.03,7661.0,575.01,576.27,574.72,576.03,7661.0
2022-02-25 13:40:00,576.27,577.37,575.24,576.09,5136.0,576.27,577.37,575.24,576.09,5136.0
2022-02-25 13:50:00,575.74,577.74,574.08,575.96,9277.0,575.74,577.74,574.08,575.96,9277.0
2022-02-25 14:00:00,576.3,578.24,574.94,575.85,6788.0,576.3,578.24,574.94,575.85,6788.0
2022-02-25 14:10:00,576.21,576.27,574.43,575.49,6528.0,576.21,576.27,574.43,575.49,6528.0
2022-02-25 14:20:00,575.5,577.5,575.02,576.68,5107.0,575.5,577.5,575.02,576.68,5107.0
2022-02-25 14:30:00,577.09,578.0,574.59,576.26,7408.0,577.09,578.0,574.59,576.26,7408.0
2022-02-25 14:40:00,576.68,577.35,575.06,575.06,5358.0,576.68,577.35,575.06,575.06,5358.0
2022-02-25 14:50:00,574.93,576.6,573.35,576.01,5049.0,574.93,576.6,573.35,576.01,5049.0
2022-02-25 15:00:00,575.59,576.1,574.32,574.85,7534.0,575.59,576.1,574.32,574.85,7534.0
2022-02-25 15:10:00,575.27,576.59,574.02,576.3,7152.0,575.27,576.59,574.02,576.3,7152.0
2022-02-25 15:20:00,576.87,577.95,576.41,577.64,10185.0,576.87,577.95,576.41,577.64,10185.0
2022-02-25 15:30:00,577.9,578.78,576.14,577.6,11448.0,577.9,578.78,576.14,577.6,11448.0
2022-02-25 15:40:00,577.62,579.33,576.45,578.72,18109.0,577.62,579.33,576.45,578.72,18109.0
2022-02-25 15:50:00,579.19,580.21,577.99,580.0,46799.0,579.19,580.21,577.99,580.0,46799.0
2022-02-28 09:30:00,578.2,584.63,575.45,578.5,39962.0,578.2,584.63,575.45,578.5,39962.0
2022-02-28 09:40:00,576.73,580.0,575.9,578.31,19635.0,576.73,580.0,575.9,578.31,19635.0
2022-02-28 09:50:00,578.29,581.44,575.99,580.33,33354.0,578.29,581.44,575.99,580.33,33354.0
2022-02-28 10:00:00,580.09,580.33,573.97,574.61,17067.0,580.09,580.33,573.97,574.61,17067.0
2022-02-28 10:10:00,575.04,578.25,574.13,576.0,13922.0,575.04,578.25,574.13,576.0,13922.0
2022-02-28 10:20:00,576.44,579.35,576.1,579.12,7556.0,576.44,579.35,576.1,579.12,7556.0
2022-02-28 10:30:00,579.35,581.78,576.74,581.12,14221.0,579.35,581.78,576.74,581.12,14221.0
2022-02-28 10:40:00,581.41,582.59,580.54,581.3,22657.0,581.41,582.59,580.54,581.3,22657.0
2022-02-28 10:50:00,581.16,585.54,581.15,582.74,15344.0,581.16,585.54,581.15,582.74,15344.0
2022-02-28 11:00:00,582.42,584.76,581.69,581.69,5224.0,582.42,584.76,581.69,581.69,5224.0
2022-02-28 11:10:00,581.69,584.14,580.65,582.62,5767.0,581.69,584.14,580.65,582.62,5767.0
2022-02-28 11:20:00,582.98,584.46,581.86,584.17,10938.0,582.98,584.46,581.86,584.17,10938.0
2022-02-28 11:30:00,584.47,585.01,583.06,583.08,6592.0,584.47,585.01,583.06,583.08,6592.0
2022-02-28 11:40:00,583.02,583.49,582.01,582.39,24735.0,583.02,583.49,582.01,582.39,24735.0
2022-02-28 11:50:00,582.98,583.09,581.17,582.84,5105.0,582.98,583.09,581.17,582.84,5105.0
2022-02-28 12:00:00,582.54,583.62,579.44,579.44,3969.0,582.54,583.62,579.44,579.44,3969.0
2022-02-28 12:10:00,578.0,578.42,576.62,577.94,7004.0,578.0,578.42,576.62,577.94,7004.0
2022-02-28 12:20:00,578.21,579.59,576.88,578.22,5939.0,578.21,579.59,576.88,578.22,5939.0
2022-02-28 12:30:00,577.82,578.26,575.51,575.51,5150.0,577.82,578.26,575.51,575.51,5150.0
2022-02-28 12:40:00,576.01,576.01,573.5,575.48,7437.0,576.01,576.01,573.5,575.48,7437.0
2022-02-28 12:50:00,575.19,575.43,573.76,575.0,8042.0,575.19,575.43,573.76,575.0,8042.0
2022-02-28 13:00:00,574.86,578.25,574.86,578.25,8237.0,574.86,578.25,574.86,578.25,8237.0
2022-02-28 13:10:00,577.71,578.28,573.5,574.11,11921.0,577.71,578.28,573.5,574.11,11921.0
2022-02-28 13:20:00,574.0,576.36,573.28,575.78,6088.0,574.0,576.36,573.28,575.78,6088.0
2022-02-28 13:30:00,576.0,577.81,575.07,577.32,5467.0,576.0,577.81,575.07,577.32,5467.0
2022-02-28 13:40:00,576.96,577.6,575.48,576.22,3795.0,576.96,577.6,575.48,576.22,3795.0
2022-02-28 13:50:00,577.21,577.98,576.33,577.4,5618.0,577.21,577.98,576.33,577.4,5618.0
2022-02-28 14:00:00,575.96,576.04,571.5,571.5,2920.0,575.96,576.04,571.5,571.5,2920.0
2022-02-28 14:10:00,570.93,574.75,570.92,574.58,4877.0,570.93,574.75,570.92,574.58,4877.0
2022-02-28 14:20:00,574.25,574.25,571.68,572.91,6523.0,574.25,574.25,571.68,572.91,6523.0
2022-02-28 14:30:00,572.8,574.63,572.63,572.78,6934.0,572.8,574.63,572.63,572.78,6934.0
2022-02-28 14:40:00,572.7,576.36,572.7,575.33,6377.0,572.7,576.36,572.7,575.33,6377.0
2022-02-28 14:50:00,575.44,577.49,574.23,576.97,9804.0,575.44,577.49,574.23,576.97,9804.0
2022-02-28 15:00:00,576.68,576.93,574.08,575.88,5131.0,576.68,576.93,574.08,575.88,5131.0
2022-02-28 15:10:00,575.94,575.94,573.76,575.06,3433.0,575.94,575.94,573.76,575.06,3433.0
2022-02-28 15:20:00,574.73,577.4,574.73,576.64,6117.0,574.73,577.4,574.73,576.64,6117.0
2022-02-28 15:30:00,575.27,576.28,572.14,573.15,16226.0,575.27,576.28,572.14,573.15,16226.0
2022-02-28 15:40:00,574.08,578.0,573.12,577.25,13707.0,574.08,578.0,573.12,577.25,13707.0
2022-02-28 15:50:00,577.3,580.81,576.8,579.81,51952.0,577.3,580.81,576.8,579.81,51952.0
2022-03-01 09:30:00,583.82,583.82,574.58,581.98,32962.0,583.82,583.82,574.58,581.98,32962.0
2022-03-01 09:40:00,582.02,582.39,577.86,581.49,18638.0,582.02,582.39,577.86,581.49,18638.0
2022-03-01 09:50:00,582.76,586.74,580.9,585.19,15372.0,582.76,586.74,580.9,585.19,15372.0
2022-03-01 10:00:00,586.44,591.03,584.72,590.36,11149.0,586.44,591.03,584.72,590.36,11149.0
2022-03-01 10:10:00,590.34,593.99,588.97,593.17,17143.0,590.34,593.99,588.97,593.17,17143.0
2022-03-01 10:20:00,594.36,596.7,594.36,594.52,13403.0,594.36,596.7,594.36,594.52,13403.0
2022-03-01 10:30:00,594.6,599.58,594.6,599.44,26604.0,594.6,599.58,594.6,599.44,26604.0
2022-03-01 10:40:00,599.14,599.15,592.83,593.29,17966.0,599.14,599.15,592.83,593.29,17966.0
2022-03-01 10:50:00,593.09,593.25,585.3,586.96,21556.0,593.09,593.25,585.3,586.96,21556.0
2022-03-01 11:00:00,586.69,588.23,584.59,585.62,14037.0,586.69,588.23,584.59,585.62,14037.0
2022-03-01 11:10:00,585.2,587.99,585.01,587.51,11225.0,585.2,587.99,585.01,587.51,11225.0
2022-03-01 11:20:00,587.44,591.13,586.73,588.65,6872.0,587.44,591.13,586.73,588.65,6872.0
2022-03-01 11:30:00,588.34,588.34,582.31,582.4,5511.0,588.34,588.34,582.31,582.4,5511.0
2022-03-01 11:40:00,583.5,587.03,583.02,585.12,15609.0,583.5,587.03,583.02,585.12,15609.0
2022-03-01 11:50:00,584.97,586.29,583.17,585.5,7150.0,584.97,586.29,583.17,585.5,7150.0
2022-03-01 12:00:00,585.76,586.59,583.48,584.2,6125.0,585.76,586.59,583.48,584.2,6125.0
2022-03-01 12:10:00,584.37,589.33,584.37,588.81,7451.0,584.37,589.33,584.37,588.81,7451.0
2022-03-01 12:20:00,588.43,590.86,588.03,590.78,10933.0,588.43,590.86,588.03,590.78,10933.0
2022-03-01 12:30:00,590.29,591.15,589.01,590.71,14231.0,590.29,591.15,589.01,590.71,14231.0
2022-03-01 12:40:00,591.15,593.04,590.97,592.25,9459.0,591.15,593.04,590.97,592.25,9459.0
2022-03-01 12:50:00,591.95,594.05,591.68,593.78,4402.0,591.95,594.05,591.68,593.78,4402.0
2022-03-01 13:00:00,593.07,593.82,591.02,591.28,4812.0,593.07,593.82,591.02,591.28,4812.0
2022-03-01 13:10:00,591.2,591.2,585.54,587.49,11664.0,591.2,591.2,585.54,587.49,11664.0
2022-03-01 13:20:00,587.19,587.83,584.56,584.58,5825.0,587.19,587.83,584.56,584.58,5825.0
2022-03-01 13:30:00,584.1,585.5,583.31,584.32,7534.0,584.1,585.5,583.31,584.32,7534.0
2022-03-01 13:40:00,583.95,585.21,582.18,583.46,15908.0,583.95,585.21,582.18,583.46,15908.0
2022-03-01 13:50:00,582.48,584.3,582.43,583.49,9438.0,582.48,584.3,582.43,583.49,9438.0
2022-03-01 14:00:00,583.84,583.84,581.3,582.32,8056.0,583.84,583.84,581.3,582.32,8056.0
2022-03-01 14:10:00,582.32,582.65,579.6,581.57,7349.0,582.32,582.65,579.6,581.57,7349.0
2022-03-01 14:20:00,581.42,582.9,580.56,582.69,6682.0,581.42,582.9,580.56,582.69,6682.0
2022-03-01 14:30:00,582.31,582.9,579.61,581.77,12104.0,582.31,582.9,579.61,581.77,12104.0
2022-03-01 14:40:00,581.55,582.25,579.74,580.89,40060.0,581.55,582.25,579.74,580.89,40060.0
2022-03-01 14:50:00,580.6,580.6,577.49,578.5,12370.0,580.6,580.6,577.49,578.5,12370.0
2022-03-01 15:00:00,578.85,584.26,578.53,583.16,10538.0,578.85,584.26,578.53,583.16,10538.0
2022-03-01 15:10:00,583.89,584.31,579.4,579.4,8650.0,583.89,584.31,579.4,579.4,8650.0
2022-03-01 15:20:00,579.36,579.71,573.97,574.21,16701.0,579.36,579.71,573.97,574.21,16701.0
2022-03-01 15:30:00,573.32,573.62,571.31,571.31,43182.0,573.32,573.62,571.31,571.31,43182.0
2022-03-01 15:40:00,571.2,572.64,567.1,568.27,75196.0,571.2,572.64,567.1,568.27,75196.0
2022-03-01 15:50:00,567.73,571.72,566.79,571.46,179309.0,567.73,571.72,566.79,571.46,179309.0
2022-03-02 09:30:00,578.32,578.32,562.47,568.66,26258.0,578.32,578.32,562.47,568.66,26258.0
2022-03-02 09:40:00,567.18,578.44,566.52,575.63,6257.0,567.18,578.44,566.52,575.63,6257.0
2022-03-02 09:50:00,576.19,577.18,572.6,572.6,4246.0,576.19,577.18,572.6,572.6,4246.0
2022-03-02 10:00:00,572.33,572.33,563.83,564.25,10210.0,572.33,572.33,563.83,564.25,10210.0
2022-03-02 10:10:00,564.62,566.34,562.29,563.73,11202.0,564.62,566.34,562.29,563.73,11202.0
2022-03-02 10:20:00,565.44,569.41,560.02,568.33,14819.0,565.44,569.41,560.02,568.33,14819.0
2022-03-02 10:30:00,569.49,571.43,565.28,569.83,11991.0,569.49,571.43,565.28,569.83,11991.0
2022-03-02 10:40:00,569.89,569.9,566.14,569.47,5872.0,569.89,569.9,566.14,569.47,5872.0
2022-03-02 10:50:00,570.23,570.99,565.72,568.05,5264.0,570.23,570.99,565.72,568.05,5264.0
2022-03-02 11:00:00,567.76,576.34,566.56,576.2,13467.0,567.76,576.34,566.56,576.2,13467.0
2022-03-02 11:10:00,576.34,577.24,574.73,576.96,7845.0,576.34,577.24,574.73,576.96,7845.0
2022-03-02 11:20:00,576.76,579.16,575.43,578.27,18857.0,576.76,579.16,575.43,578.27,18857.0
2022-03-02 11:30:00,577.95,580.0,575.48,576.02,11884.0,577.95,580.0,575.48,576.02,11884.0
2022-03-02 11:40:00,576.24,577.28,574.51,576.1,7185.0,576.24,577.28,574.51,576.1,7185.0
2022-03-02 11:50:00,575.88,576.39,573.89,576.02,6995.0,575.88,576.39,573.89,576.02,6995.0
2022-03-02 12:00:00,576.15,580.29,576.02,579.89,6937.0,576.15,580.29,576.02,579.89,6937.0
2022-03-02 12:10:00,580.05,581.53,580.05,581.22,8836.0,580.05,581.53,580.05,581.22,8836.0
2022-03-02 12:20:00,581.21,582.0,580.39,581.76,10369.0,581.21,582.0,580.39,581.76,10369.0
2022-03-02 12:30:00,581.35,583.28,580.84,582.28,14401.0,581.35,583.28,580.84,582.28,14401.0
2022-03-02 12:40:00,581.95,583.64,581.59,583.02,9983.0,581.95,583.64,581.59,583.02,9983.0
2022-03-02 12:50:00,582.69,583.96,581.75,583.48,7589.0,582.69,583.96,581.75,583.48,7589.0
2022-03-02 13:00:00,583.5,584.48,582.33,584.42,7425.0,583.5,584.48,582.33,584.42,7425.0
2022-03-02 13:10:00,584.44,587.18,584.44,586.05,10703.0,584.44,587.18,584.44,586.05,10703.0
2022-03-02 13:20:00,586.19,586.19,585.14,585.45,6049.0,586.19,586.19,585.14,585.45,6049.0
2022-03-02 13:30:00,585.78,586.19,584.78,584.83,3495.0,585.78,586.19,584.78,584.83,3495.0
2022-03-02 13:40:00,583.95,584.78,583.11,583.26,2749.0,583.95,584.78,583.11,583.26,2749.0
2022-03-02 13:50:00,583.78,584.26,582.95,583.21,3333.0,583.78,584.26,582.95,583.21,3333.0
2022-03-02 14:00:00,584.0,586.15,583.65,585.62,4761.0,584.0,586.15,583.65,585.62,4761.0
2022-03-02 14:10:00,585.16,587.3,585.16,587.3,5066.0,585.16,587.3,585.16,587.3,5066.0
2022-03-02 14:20:00,587.99,587.99,584.95,585.55,3004.0,587.99,587.99,584.95,585.55,3004.0
2022-03-02 14:30:00,585.06,586.04,584.56,586.0,5859.0,585.06,586.04,584.56,586.0,5859.0
2022-03-02 14:40:00,585.91,588.58,585.91,588.16,10297.0,585.91,588.58,585.91,588.16,10297.0
2022-03-02 14:50:00,588.21,588.99,587.05,587.76,16244.0,588.21,588.99,587.05,587.76,16244.0
2022-03-02 15:00:00,588.0,590.76,588.0,590.47,10571.0,588.0,590.76,588.0,590.47,10571.0
2022-03-02 15:10:00,590.0,590.06,587.59,588.47,5395.0,590.0,590.06,587.59,588.47,5395.0
2022-03-02 15:20:00,588.28,589.39,587.9,588.94,8361.0,588.28,589.39,587.9,588.94,8361.0
2022-03-02 15:30:00,589.08,590.33,588.82,589.11,16692.0,589.08,590.33,588.82,589.11,16692.0
2022-03-02 15:40:00,589.01,590.53,588.2,590.01,34321.0,589.01,590.53,588.2,590.01,34321.0
2022-03-02 15:50:00,590.15,590.75,586.94,587.0,65769.0,590.15,590.75,586.94,587.0,65769.0
2022-03-03 09:30:00,592.02,593.33,578.67,584.84,38529.0,592.02,593.33,578.67,584.84,38529.0
2022-03-03 09:40:00,583.91,584.16,576.58,577.33,9351.0,583.91,584.16,576.58,577.33,9351.0
2022-03-03 09:50:00,578.07,580.35,576.57,580.35,11003.0,578.07,580.35,576.57,580.35,11003.0
2022-03-03 10:00:00,579.65,583.78,579.63,579.84,9949.0,579.65,583.78,579.63,579.84,9949.0
2022-03-03 10:10:00,580.53,580.53,576.68,577.91,10990.0,580.53,580.53,576.68,577.91,10990.0
2022-03-03 10:20:00,578.27,578.27,571.96,573.11,51194.0,578.27,578.27,571.96,573.11,51194.0
2022-03-03 10:30:00,573.15,574.28,567.86,570.14,68159.0,573.15,574.28,567.86,570.14,68159.0
2022-03-03 10:40:00,570.0,570.14,567.77,568.16,17384.0,570.0,570.14,567.77,568.16,17384.0
2022-03-03 10:50:00,567.58,568.59,564.05,564.34,22754.0,567.58,568.59,564.05,564.34,22754.0
2022-03-03 11:00:00,564.26,565.02,561.49,562.0,35733.0,564.26,565.02,561.49,562.0,35733.0
2022-03-03 11:10:00,561.83,562.06,558.72,560.96,36934.0,561.83,562.06,558.72,560.96,36934.0
2022-03-03 11:20:00,561.43,564.0,561.43,562.5,43666.0,561.43,564.0,561.43,562.5,43666.0
2022-03-03 11:30:00,562.16,563.0,560.84,561.97,24792.0,562.16,563.0,560.84,561.97,24792.0
2022-03-03 11:40:00,561.96,566.6,561.56,566.04,32476.0,561.96,566.6,561.56,566.04,32476.0
2022-03-03 11:50:00,566.32,568.24,564.44,567.59,10872.0,566.32,568.24,564.44,567.59,10872.0
2022-03-03 12:00:00,567.43,567.58,565.24,566.95,7202.0,567.43,567.58,565.24,566.95,7202.0
2022-03-03 12:10:00,567.1,568.48,566.59,568.48,8951.0,567.1,568.48,566.59,568.48,8951.0
2022-03-03 12:20:00,568.15,568.48,562.91,563.0,6966.0,568.15,568.48,562.91,563.0,6966.0
2022-03-03 12:30:00,563.39,572.36,562.74,568.21,17077.0,563.39,572.36,562.74,568.21,17077.0
2022-03-03 12:40:00,568.0,569.58,566.26,569.49,6556.0,568.0,569.58,566.26,569.49,6556.0
2022-03-03 12:50:00,568.93,569.5,567.54,568.7,3943.0,568.93,569.5,567.54,568.7,3943.0
2022-03-03 13:00:00,568.28,569.36,567.3,568.92,5883.0,568.28,569.36,567.3,568.92,5883.0
2022-03-03 13:10:00,568.67,571.71,568.41,571.58,4344.0,568.67,571.71,568.41,571.58,4344.0
2022-03-03 13:20:00,571.7,571.7,570.3,571.44,1894.0,571.7,571.7,570.3,571.44,1894.0
2022-03-03 13:30:00,571.36,571.36,568.05,568.9,4186.0,571.36,571.36,568.05,568.9,4186.0
2022-03-03 13:40:00,569.18,570.44,568.37,570.44,4625.0,569.18,570.44,568.37,570.44,4625.0
2022-03-03 13:50:00,571.12,572.02,569.39,569.65,3789.0,571.12,572.02,569.39,569.65,3789.0
2022-03-03 14:00:00,569.99,570.92,569.4,569.76,4867.0,569.99,570.92,569.4,569.76,4867.0
2022-03-03 14:10:00,570.04,573.17,569.37,571.78,4460.0,570.04,573.17,569.37,571.78,4460.0
2022-03-03 14:20:00,570.62,570.84,568.33,570.73,6366.0,570.62,570.84,568.33,570.73,6366.0
2022-03-03 14:30:00,570.74,570.74,568.7,568.96,6386.0,570.74,570.74,568.7,568.96,6386.0
2022-03-03 14:40:00,568.99,569.13,565.97,566.49,6232.0,568.99,569.13,565.97,566.49,6232.0
2022-03-03 14:50:00,566.48,567.54,565.85,566.65,8751.0,566.48,567.54,565.85,566.65,8751.0
2022-03-03 15:00:00,566.25,566.34,562.98,563.32,9777.0,566.25,566.34,562.98,563.32,9777.0
2022-03-03 15:10:00,563.13,563.58,559.54,561.04,35671.0,563.13,563.58,559.54,561.04,35671.0
2022-03-03 15:20:00,561.06,561.06,559.15,560.09,48219.0,561.06,561.06,559.15,560.09,48219.0
2022-03-03 15:30:00,560.01,560.28,558.77,559.12,39906.0,560.01,560.28,558.77,559.12,39906.0
2022-03-03 15:40:00,558.94,559.28,556.7,558.87,38067.0,558.94,559.28,556.7,558.87,38067.0
2022-03-03 15:50:00,558.32,562.35,557.6,561.91,80883.0,558.32,562.35,557.6,561.91,80883.0
2022-03-04 09:30:00,555.49,569.1,555.49,563.81,51627.0,555.49,569.1,555.49,563.81,51627.0
2022-03-04 09:40:00,563.9,563.9,553.71,554.27,20562.0,563.9,563.9,553.71,554.27,20562.0
2022-03-04 09:50:00,553.83,557.22,551.43,557.22,14365.0,553.83,557.22,551.43,557.22,14365.0
2022-03-04 10:00:00,557.18,559.68,552.79,554.8,23389.0,557.18,559.68,552.79,554.8,23389.0
2022-03-04 10:10:00,555.24,555.97,549.34,549.99,19885.0,555.24,555.97,549.34,549.99,19885.0
2022-03-04 10:20:00,550.44,552.68,549.69,549.69,7477.0,550.44,552.68,549.69,549.69,7477.0
2022-03-04 10:30:00,549.86,553.44,548.22,550.57,31572.0,549.86,553.44,548.22,550.57,31572.0
2022-03-04 10:40:00,550.56,552.07,548.67,548.68,32111.0,550.56,552.07,548.67,548.68,32111.0
2022-03-04 10:50:00,548.87,549.72,546.92,546.97,16446.0,548.87,549.72,546.92,546.97,16446.0
2022-03-04 11:00:00,546.81,548.09,545.06,545.55,10122.0,546.81,548.09,545.06,545.55,10122.0
2022-03-04 11:10:00,545.03,546.46,542.41,546.07,23128.0,545.03,546.46,542.41,546.07,23128.0
2022-03-04 11:20:00,545.27,546.99,544.0,545.41,5383.0,545.27,546.99,544.0,545.41,5383.0
2022-03-04 11:30:00,545.63,547.54,544.58,547.54,10874.0,545.63,547.54,544.58,547.54,10874.0
2022-03-04 11:40:00,547.66,548.71,546.59,547.9,9782.0,547.66,548.71,546.59,547.9,9782.0
2022-03-04 11:50:00,547.61,548.43,546.65,547.05,7198.0,547.61,548.43,546.65,547.05,7198.0
2022-03-04 12:00:00,547.18,547.89,545.41,547.89,9387.0,547.18,547.89,545.41,547.89,9387.0
2022-03-04 12:10:00,548.67,554.75,548.67,554.12,6797.0,548.67,554.75,548.67,554.12,6797.0
2022-03-04 12:20:00,554.06,554.42,550.83,553.34,7924.0,554.06,554.42,550.83,553.34,7924.0
2022-03-04 12:30:00,552.43,553.31,549.57,549.72,16480.0,552.43,553.31,549.57,549.72,16480.0
2022-03-04 12:40:00,550.08,550.5,548.42,550.5,10662.0,550.08,550.5,548.42,550.5,10662.0
2022-03-04 12:50:00,550.32,552.55,549.89,551.55,19256.0,550.32,552.55,549.89,551.55,19256.0
2022-03-04 13:00:00,552.6,555.41,552.4,554.47,10903.0,552.6,555.41,552.4,554.47,10903.0
2022-03-04 13:10:00,554.07,554.07,551.66,552.36,12394.0,554.07,554.07,551.66,552.36,12394.0
2022-03-04 13:20:00,552.38,553.1,550.32,551.0,8157.0,552.38,553.1,550.32,551.0,8157.0
2022-03-04 13:30:00,551.15,552.28,550.61,551.75,7704.0,551.15,552.28,550.61,551.75,7704.0
2022-03-04 13:40:00,551.44,551.7,548.2,548.36,11179.0,551.44,551.7,548.2,548.36,11179.0
2022-03-04 13:50:00,548.47,550.3,547.96,547.96,5547.0,548.47,550.3,547.96,547.96,5547.0
2022-03-04 14:00:00,548.49,549.12,546.86,547.93,9898.0,548.49,549.12,546.86,547.93,9898.0
2022-03-04 14:10:00,547.47,548.11,545.78,546.21,8996.0,547.47,548.11,545.78,546.21,8996.0
2022-03-04 14:20:00,546.39,548.98,546.39,546.71,7500.0,546.39,548.98,546.39,546.71,7500.0
2022-03-04 14:30:00,546.46,548.45,546.46,548.37,10870.0,546.46,548.45,546.46,548.37,10870.0
2022-03-04 14:40:00,547.87,548.33,546.3,546.83,18151.0,547.87,548.33,546.3,546.83,18151.0
2022-03-04 14:50:00,546.44,547.98,545.1,545.1,21769.0,546.44,547.98,545.1,545.1,21769.0
2022-03-04 15:00:00,545.54,547.93,545.27,545.57,12985.0,545.54,547.93,545.27,545.57,12985.0
2022-03-04 15:10:00,546.34,547.42,544.42,544.42,26234.0,546.34,547.42,544.42,544.42,26234.0
2022-03-04 15:20:00,544.6,546.34,543.59,544.54,15954.0,544.6,546.34,543.59,544.54,15954.0
2022-03-04 15:30:00,543.84,544.54,542.62,544.04,19231.0,543.84,544.54,542.62,544.04,19231.0
2022-03-04 15:40:00,544.22,546.32,543.55,544.67,20943.0,544.22,546.32,543.55,544.67,20943.0
2022-03-04 15:50:00,544.81,549.64,544.51,547.07,73475.0,544.81,549.64,544.51,547.07,73475.0
2022-03-07 09:30:00,553.37,563.1,552.13,560.06,84817.0,553.37,563.1,552.13,560.06,84817.0
2022-03-07 09:40:00,560.68,560.68,549.67,551.2,32991.0,560.68,560.68,549.67,551.2,32991.0
2022-03-07 09:50:00,552.0,555.76,547.12,547.12,76757.0,552.0,555.76,547.12,547.12,76757.0
2022-03-07 10:00:00,547.01,549.81,544.86,545.14,40630.0,547.01,549.81,544.86,545.14,40630.0
2022-03-07 10:10:00,545.18,546.66,538.79,539.51,37144.0,545.18,546.66,538.79,539.51,37144.0
2022-03-07 10:20:00,539.51,540.14,535.99,538.17,26597.0,539.51,540.14,535.99,538.17,26597.0
2022-03-07 10:30:00,537.41,539.88,536.34,537.29,21103.0,537.41,539.88,536.34,537.29,21103.0
2022-03-07 10:40:00,537.08,537.16,532.62,534.03,20796.0,537.08,537.16,532.62,534.03,20796.0
2022-03-07 10:50:00,533.92,536.5,532.63,535.4,14266.0,533.92,536.5,532.63,535.4,14266.0
2022-03-07 11:00:00,535.87,541.49,535.04,540.79,13871.0,535.87,541.49,535.04,540.79,13871.0
2022-03-07 11:10:00,540.91,543.17,540.12,540.75,112152.0,540.91,543.17,540.12,540.75,112152.0
2022-03-07 11:20:00,540.75,541.05,538.16,538.92,30256.0,540.75,541.05,538.16,538.92,30256.0
2022-03-07 11:30:00,538.38,538.38,533.96,533.96,28182.0,538.38,538.38,533.96,533.96,28182.0
2022-03-07 11:40:00,533.96,536.48,533.65,534.25,79600.0,533.96,536.48,533.65,534.25,79600.0
2022-03-07 11:50:00,534.36,535.74,531.0,531.07,33275.0,534.36,535.74,531.0,531.07,33275.0
2022-03-07 12:00:00,531.12,531.89,528.92,530.2,26797.0,531.12,531.89,528.92,530.2,26797.0
2022-03-07 12:10:00,530.4,531.6,528.52,529.61,38996.0,530.4,531.6,528.52,529.61,38996.0
2022-03-07 12:20:00,530.1,530.3,528.99,529.96,12709.0,530.1,530.3,528.99,529.96,12709.0
2022-03-07 12:30:00,529.49,530.0,527.7,528.52,17157.0,529.49,530.0,527.7,528.52,17157.0
2022-03-07 12:40:00,528.58,530.8,528.58,529.92,22732.0,528.58,530.8,528.58,529.92,22732.0
2022-03-07 12:50:00,529.45,530.52,527.02,527.11,16017.0,529.45,530.52,527.02,527.11,16017.0
2022-03-07 13:00:00,527.36,528.82,526.6,526.84,14895.0,527.36,528.82,526.6,526.84,14895.0
2022-03-07 13:10:00,526.79,527.51,525.74,526.65,7643.0,526.79,527.51,525.74,526.65,7643.0
2022-03-07 13:20:00,525.93,528.21,525.69,526.92,6772.0,525.93,528.21,525.69,526.92,6772.0
2022-03-07 13:30:00,526.6,528.47,525.71,527.3,11459.0,526.6,528.47,525.71,527.3,11459.0
2022-03-07 13:40:00,527.51,530.56,526.74,528.04,23703.0,527.51,530.56,526.74,528.04,23703.0
2022-03-07 13:50:00,528.2,528.88,524.98,526.29,27940.0,528.2,528.88,524.98,526.29,27940.0
2022-03-07 14:00:00,526.28,527.73,525.53,525.53,7565.0,526.28,527.73,525.53,525.53,7565.0
2022-03-07 14:10:00,526.98,530.35,526.98,530.29,6622.0,526.98,530.35,526.98,530.29,6622.0
2022-03-07 14:20:00,530.22,530.29,528.04,528.56,12104.0,530.22,530.29,528.04,528.56,12104.0
2022-03-07 14:30:00,528.47,528.47,525.0,526.08,11911.0,528.47,528.47,525.0,526.08,11911.0
2022-03-07 14:40:00,526.67,526.99,524.68,525.13,8715.0,526.67,526.99,524.68,525.13,8715.0
2022-03-07 14:50:00,524.89,525.86,524.55,524.55,8270.0,524.89,525.86,524.55,524.55,8270.0
2022-03-07 15:00:00,526.88,526.88,523.59,523.6,6342.0,526.88,526.88,523.59,523.6,6342.0
2022-03-07 15:10:00,524.42,524.42,522.73,523.61,13613.0,524.42,524.42,522.73,523.61,13613.0
2022-03-07 15:20:00,523.82,524.5,522.5,522.96,34980.0,523.82,524.5,522.5,522.96,34980.0
2022-03-07 15:30:00,522.93,522.93,519.97,519.98,51371.0,522.93,522.93,519.97,519.98,51371.0
2022-03-07 15:40:00,519.87,521.03,519.0,519.51,68857.0,519.87,521.03,519.0,519.51,68857.0
2022-03-07 15:50:00,519.11,521.15,518.68,519.97,90214.0,519.11,521.15,518.68,519.97,90214.0
2022-03-08 09:30:00,510.0,523.15,509.41,516.03,43638.0,510.0,523.15,509.41,516.03,43638.0
2022-03-08 09:40:00,516.58,521.99,513.99,518.55,29189.0,516.58,521.99,513.99,518.55,29189.0
2022-03-08 09:50:00,518.36,519.71,513.3,517.41,11209.0,518.36,519.71,513.3,517.41,11209.0
2022-03-08 10:00:00,517.5,517.68,510.34,511.74,22420.0,517.5,517.68,510.34,511.74,22420.0
2022-03-08 10:10:00,510.8,517.15,509.86,516.11,11784.0,510.8,517.15,509.86,516.11,11784.0
2022-03-08 10:20:00,517.98,519.3,512.01,512.4,9643.0,517.98,519.3,512.01,512.4,9643.0
2022-03-08 10:30:00,512.35,515.36,504.55,505.97,39408.0,512.35,515.36,504.55,505.97,39408.0
2022-03-08 10:40:00,506.13,510.0,504.45,508.99,16610.0,506.13,510.0,504.45,508.99,16610.0
2022-03-08 10:50:00,508.39,515.7,506.05,513.38,18624.0,508.39,515.7,506.05,513.38,18624.0
2022-03-08 11:00:00,513.59,518.15,513.58,514.15,23498.0,513.59,518.15,513.58,514.15,23498.0
2022-03-08 11:10:00,514.05,515.28,511.46,513.91,17916.0,514.05,515.28,511.46,513.91,17916.0
2022-03-08 11:20:00,514.42,514.42,509.36,511.24,9182.0,514.42,514.42,509.36,511.24,9182.0
2022-03-08 11:30:00,511.24,511.26,507.63,508.4,15536.0,511.24,511.26,507.63,508.4,15536.0
2022-03-08 11:40:00,509.17,513.14,507.47,512.51,13104.0,509.17,513.14,507.47,512.51,13104.0
2022-03-08 11:50:00,512.65,514.55,510.58,511.75,13266.0,512.65,514.55,510.58,511.75,13266.0
2022-03-08 12:00:00,512.84,519.65,511.55,519.27,7968.0,512.84,519.65,511.55,519.27,7968.0
2022-03-08 12:10:00,519.16,531.04,519.16,530.42,31919.0,519.16,531.04,519.16,530.42,31919.0
2022-03-08 12:20:00,531.9,533.18,525.04,527.35,27866.0,531.9,533.18,525.04,527.35,27866.0
2022-03-08 12:30:00,527.97,533.72,525.79,533.54,23544.0,527.97,533.72,525.79,533.54,23544.0
2022-03-08 12:40:00,533.03,534.88,530.26,533.99,19965.0,533.03,534.88,530.26,533.99,19965.0
2022-03-08 12:50:00,533.5,533.62,530.02,532.17,6030.0,533.5,533.62,530.02,532.17,6030.0
2022-03-08 13:00:00,533.06,535.9,532.49,533.71,17637.0,533.06,535.9,532.49,533.71,17637.0
2022-03-08 13:10:00,533.16,535.24,532.21,534.29,19229.0,533.16,535.24,532.21,534.29,19229.0
2022-03-08 13:20:00,533.92,535.11,530.75,532.23,19864.0,533.92,535.11,530.75,532.23,19864.0
2022-03-08 13:30:00,531.37,531.37,528.07,529.42,9902.0,531.37,531.37,528.07,529.42,9902.0
2022-03-08 13:40:00,529.92,529.93,524.23,524.23,10128.0,529.92,529.93,524.23,524.23,10128.0
2022-03-08 13:50:00,524.54,525.42,521.61,522.37,8867.0,524.54,525.42,521.61,522.37,8867.0
2022-03-08 14:00:00,521.19,522.51,518.5,518.63,32597.0,521.19,522.51,518.5,518.63,32597.0
2022-03-08 14:10:00,519.72,519.96,516.94,518.75,16693.0,519.72,519.96,516.94,518.75,16693.0
2022-03-08 14:20:00,518.08,521.96,516.38,520.58,26762.0,518.08,521.96,516.38,520.58,26762.0
2022-03-08 14:30:00,520.57,522.81,517.87,522.2,11671.0,520.57,522.81,517.87,522.2,11671.0
2022-03-08 14:40:00,522.71,524.39,521.61,524.14,7899.0,522.71,524.39,521.61,524.14,7899.0
2022-03-08 14:50:00,523.54,524.65,521.85,523.19,9826.0,523.54,524.65,521.85,523.19,9826.0
2022-03-08 15:00:00,523.82,527.73,523.0,526.41,6525.0,523.82,527.73,523.0,526.41,6525.0
2022-03-08 15:10:00,526.16,526.91,524.47,525.96,9615.0,526.16,526.91,524.47,525.96,9615.0
2022-03-08 15:20:00,525.15,525.6,521.34,521.35,8600.0,525.15,525.6,521.34,521.35,8600.0
2022-03-08 15:30:00,521.37,521.55,518.43,520.74,17911.0,521.37,521.55,518.43,520.74,17911.0
2022-03-08 15:40:00,521.04,521.91,518.51,519.83,25246.0,521.04,521.91,518.51,519.83,25246.0
2022-03-08 15:50:00,519.36,523.05,517.57,517.84,61425.0,519.36,523.05,517.57,517.84,61425.0
2022-03-09 09:30:00,536.46,541.9,533.11,539.31,40415.0,536.46,541.9,533.11,539.31,40415.0
2022-03-09 09:40:00,538.41,539.83,534.4,535.51,11973.0,538.41,539.83,534.4,535.51,11973.0
2022-03-09 09:50:00,535.08,541.61,534.79,541.03,19443.0,535.08,541.61,534.79,541.03,19443.0
2022-03-09 10:00:00,541.77,547.0,541.65,545.84,22032.0,541.77,547.0,541.65,545.84,22032.0
2022-03-09 10:10:00,545.37,546.66,542.75,546.17,11523.0,545.37,546.66,542.75,546.17,11523.0
2022-03-09 10:20:00,546.0,547.85,545.83,547.35,7218.0,546.0,547.85,545.83,547.35,7218.0
2022-03-09 10:30:00,547.06,549.95,545.8,549.63,19898.0,547.06,549.95,545.8,549.63,19898.0
2022-03-09 10:40:00,549.49,550.0,548.29,549.45,25339.0,549.49,550.0,548.29,549.45,25339.0
2022-03-09 10:50:00,549.23,553.94,549.23,552.92,11528.0,549.23,553.94,549.23,552.92,11528.0
2022-03-09 11:00:00,552.9,553.17,549.8,550.58,12266.0,552.9,553.17,549.8,550.58,12266.0
2022-03-09 11:10:00,551.26,554.14,548.42,553.48,63491.0,551.26,554.14,548.42,553.48,63491.0
2022-03-09 11:20:00,553.44,554.7,552.83,553.99,22578.0,553.44,554.7,552.83,553.99,22578.0
2022-03-09 11:30:00,553.54,555.91,553.2,555.66,30338.0,553.54,555.91,553.2,555.66,30338.0
2022-03-09 11:40:00,556.2,557.52,555.0,556.4,11642.0,556.2,557.52,555.0,556.4,11642.0
2022-03-09 11:50:00,556.57,557.96,555.67,557.96,29526.0,556.57,557.96,555.67,557.96,29526.0
2022-03-09 12:00:00,557.66,558.44,556.51,557.06,15315.0,557.66,558.44,556.51,557.06,15315.0
2022-03-09 12:10:00,557.06,557.77,556.3,556.51,15131.0,557.06,557.77,556.3,556.51,15131.0
2022-03-09 12:20:00,556.32,558.29,555.71,557.96,24661.0,556.32,558.29,555.71,557.96,24661.0
2022-03-09 12:30:00,557.62,561.77,557.62,561.77,13674.0,557.62,561.77,557.62,561.77,13674.0
2022-03-09 12:40:00,561.43,564.32,561.06,563.13,34961.0,561.43,564.32,561.06,563.13,34961.0
2022-03-09 12:50:00,563.13,563.18,561.23,562.94,22888.0,563.13,563.18,561.23,562.94,22888.0
2022-03-09 13:00:00,562.85,563.56,560.7,563.12,33048.0,562.85,563.56,560.7,563.12,33048.0
2022-03-09 13:10:00,563.32,565.78,563.23,564.06,12915.0,563.32,565.78,563.23,564.06,12915.0
2022-03-09 13:20:00,564.2,565.0,563.68,564.15,9661.0,564.2,565.0,563.68,564.15,9661.0
2022-03-09 13:30:00,563.63,564.58,562.27,562.41,19897.0,563.63,564.58,562.27,562.41,19897.0
2022-03-09 13:40:00,562.56,563.29,562.35,562.94,26531.0,562.56,563.29,562.35,562.94,26531.0
2022-03-09 13:50:00,562.95,564.95,562.55,562.77,14777.0,562.95,564.95,562.55,562.77,14777.0
2022-03-09 14:00:00,562.73,564.17,561.49,561.55,10158.0,562.73,564.17,561.49,561.55,10158.0
2022-03-09 14:10:00,561.54,561.97,558.98,559.13,9346.0,561.54,561.97,558.98,559.13,9346.0
2022-03-09 14:20:00,559.44,561.13,559.44,560.54,14239.0,559.44,561.13,559.44,560.54,14239.0
2022-03-09 14:30:00,560.67,561.88,560.63,561.29,14020.0,560.67,561.88,560.63,561.29,14020.0
2022-03-09 14:40:00,561.55,561.87,559.62,559.63,14911.0,561.55,561.87,559.62,559.63,14911.0
2022-03-09 14:50:00,559.76,561.71,559.76,561.1,16484.0,559.76,561.71,559.76,561.1,16484.0
2022-03-09 15:00:00,561.14,563.6,560.51,563.0,10888.0,561.14,563.6,560.51,563.0,10888.0
2022-03-09 15:10:00,563.5,563.5,561.19,562.27,14176.0,563.5,563.5,561.19,562.27,14176.0
2022-03-09 15:20:00,562.21,563.07,561.46,562.79,12324.0,562.21,563.07,561.46,562.79,12324.0
2022-03-09 15:30:00,562.84,564.29,561.48,561.5,25356.0,562.84,564.29,561.48,561.5,25356.0
2022-03-09 15:40:00,561.5,563.78,561.33,561.72,41107.0,561.5,563.78,561.33,561.72,41107.0
2022-03-09 15:50:00,561.57,562.36,558.91,559.99,114204.0,561.57,562.36,558.91,559.99,114204.0
2022-03-10 09:30:00,548.58,551.92,542.01,542.08,25074.0,548.58,551.92,542.01,542.08,25074.0
2022-03-10 09:40:00,542.83,547.9,540.01,547.14,20109.0,542.83,547.9,540.01,547.14,20109.0
2022-03-10 09:50:00,547.1,550.64,543.37,549.46,10105.0,547.1,550.64,543.37,549.46,10105.0
2022-03-10 10:00:00,550.01,550.01,543.42,545.42,18656.0,550.01,550.01,543.42,545.42,18656.0
2022-03-10 10:10:00,546.37,550.09,546.36,549.54,19837.0,546.37,550.09,546.36,549.54,19837.0
2022-03-10 10:20:00,549.31,550.11,542.71,542.85,12752.0,549.31,550.11,542.71,542.85,12752.0
2022-03-10 10:30:00,542.85,543.06,539.55,540.42,19242.0,542.85,543.06,539.55,540.42,19242.0
2022-03-10 10:40:00,540.15,545.57,539.76,543.59,15690.0,540.15,545.57,539.76,543.59,15690.0
2022-03-10 10:50:00,543.26,543.44,538.8,539.12,12663.0,543.26,543.44,538.8,539.12,12663.0
2022-03-10 11:00:00,539.39,541.27,537.01,537.55,10197.0,539.39,541.27,537.01,537.55,10197.0
2022-03-10 11:10:00,537.17,538.67,536.85,537.14,7143.0,537.17,538.67,536.85,537.14,7143.0
2022-03-10 11:20:00,536.82,538.72,536.15,537.5,12456.0,536.82,538.72,536.15,537.5,12456.0
2022-03-10 11:30:00,537.52,538.16,536.52,537.52,13165.0,537.52,538.16,536.52,537.52,13165.0
2022-03-10 11:40:00,537.71,538.61,536.57,537.0,4648.0,537.71,538.61,536.57,537.0,4648.0
2022-03-10 11:50:00,537.75,539.81,537.75,539.81,6086.0,537.75,539.81,537.75,539.81,6086.0
2022-03-10 12:00:00,539.68,541.38,537.17,537.79,6399.0,539.68,541.38,537.17,537.79,6399.0
2022-03-10 12:10:00,537.99,540.28,537.58,540.28,7325.0,537.99,540.28,537.58,540.28,7325.0
2022-03-10 12:20:00,540.74,543.0,540.33,541.32,4807.0,540.74,543.0,540.33,541.32,4807.0
2022-03-10 12:30:00,540.47,540.76,538.44,539.64,10289.0,540.47,540.76,538.44,539.64,10289.0
2022-03-10 12:40:00,539.15,540.11,538.12,540.11,7442.0,539.15,540.11,538.12,540.11,7442.0
2022-03-10 12:50:00,539.88,539.89,538.22,538.93,8484.0,539.88,539.89,538.22,538.93,8484.0
2022-03-10 13:00:00,538.83,540.83,537.07,537.07,13980.0,538.83,540.83,537.07,537.07,13980.0
2022-03-10 13:10:00,537.08,537.95,534.52,536.6,16302.0,537.08,537.95,534.52,536.6,16302.0
2022-03-10 13:20:00,536.68,537.11,535.5,536.41,11706.0,536.68,537.11,535.5,536.41,11706.0
2022-03-10 13:30:00,536.3,538.46,536.1,537.5,14801.0,536.3,538.46,536.1,537.5,14801.0
2022-03-10 13:40:00,537.5,537.59,535.48,537.59,18358.0,537.5,537.59,535.48,537.59,18358.0
2022-03-10 13:50:00,537.65,538.39,537.18,537.71,18684.0,537.65,538.39,537.18,537.71,18684.0
2022-03-10 14:00:00,537.54,541.19,537.42,538.85,17417.0,537.54,541.19,537.42,538.85,17417.0
2022-03-10 14:10:00,538.87,539.19,537.16,537.6,12060.0,538.87,539.19,537.16,537.6,12060.0
2022-03-10 14:20:00,537.59,538.21,536.06,537.38,12272.0,537.59,538.21,536.06,537.38,12272.0
2022-03-10 14:30:00,537.78,537.93,536.53,536.97,22812.0,537.78,537.93,536.53,536.97,22812.0
2022-03-10 14:40:00,537.04,537.63,535.5,537.6,21043.0,537.04,537.63,535.5,537.6,21043.0
2022-03-10 14:50:00,537.89,538.38,537.25,537.79,23641.0,537.89,538.38,537.25,537.79,23641.0
2022-03-10 15:00:00,537.99,538.0,534.47,535.75,29498.0,537.99,538.0,534.47,535.75,29498.0
2022-03-10 15:10:00,535.74,536.83,535.06,535.33,24957.0,535.74,536.83,535.06,535.33,24957.0
2022-03-10 15:20:00,535.41,535.63,532.8,534.85,40738.0,535.41,535.63,532.8,534.85,40738.0
2022-03-10 15:30:00,534.62,535.85,532.72,533.86,39664.0,534.62,535.85,532.72,533.86,39664.0
2022-03-10 15:40:00,534.09,534.29,530.92,530.92,65661.0,534.09,534.29,530.92,530.92,65661.0
2022-03-10 15:50:00,531.19,533.84,531.19,533.6,204986.0,531.19,533.84,531.19,533.6,204986.0
2022-03-11 09:30:00,542.64,544.55,529.53,529.54,37741.0,542.64,544.55,529.53,529.54,37741.0
2022-03-11 09:40:00,528.78,532.85,528.69,531.19,15881.0,528.78,532.85,528.69,531.19,15881.0
2022-03-11 09:50:00,530.68,533.85,526.53,527.59,10903.0,530.68,533.85,526.53,527.59,10903.0
2022-03-11 10:00:00,528.07,529.44,525.06,527.17,11296.0,528.07,529.44,525.06,527.17,11296.0
2022-03-11 10:10:00,527.79,529.78,525.02,526.55,13864.0,527.79,529.78,525.02,526.55,13864.0
2022-03-11 10:20:00,526.38,530.89,525.81,528.35,8411.0,526.38,530.89,525.81,528.35,8411.0
2022-03-11 10:30:00,528.34,528.98,526.17,527.65,7785.0,528.34,528.98,526.17,527.65,7785.0
2022-03-11 10:40:00,527.64,529.74,526.95,527.2,6681.0,527.64,529.74,526.95,527.2,6681.0
2022-03-11 10:50:00,526.53,529.12,526.53,529.12,7508.0,526.53,529.12,526.53,529.12,7508.0
2022-03-11 11:00:00,528.02,529.46,526.83,528.8,7876.0,528.02,529.46,526.83,528.8,7876.0
2022-03-11 11:10:00,527.98,528.88,525.44,528.88,5589.0,527.98,528.88,525.44,528.88,5589.0
2022-03-11 11:20:00,528.74,530.83,527.67,528.06,8618.0,528.74,530.83,527.67,528.06,8618.0
2022-03-11 11:30:00,527.78,528.13,526.93,527.66,5538.0,527.78,528.13,526.93,527.66,5538.0
2022-03-11 11:40:00,527.01,528.53,526.27,527.79,4153.0,527.01,528.53,526.27,527.79,4153.0
2022-03-11 11:50:00,527.48,528.52,526.51,528.31,3600.0,527.48,528.52,526.51,528.31,3600.0
2022-03-11 12:00:00,528.06,528.12,525.83,525.83,6062.0,528.06,528.12,525.83,525.83,6062.0
2022-03-11 12:10:00,526.23,527.56,526.23,527.0,5831.0,526.23,527.56,526.23,527.0,5831.0
2022-03-11 12:20:00,527.0,527.54,523.3,524.11,9404.0,527.0,527.54,523.3,524.11,9404.0
2022-03-11 12:30:00,523.81,524.11,521.5,522.01,12883.0,523.81,524.11,521.5,522.01,12883.0
2022-03-11 12:40:00,522.22,523.49,521.1,523.06,3403.0,522.22,523.49,521.1,523.06,3403.0
2022-03-11 12:50:00,523.07,523.82,521.53,522.5,18737.0,523.07,523.82,521.53,522.5,18737.0
2022-03-11 13:00:00,522.39,523.97,521.64,522.42,17411.0,522.39,523.97,521.64,522.42,17411.0
2022-03-11 13:10:00,522.46,523.92,520.05,523.29,21024.0,522.46,523.92,520.05,523.29,21024.0
2022-03-11 13:20:00,523.03,525.7,523.03,525.48,5468.0,523.03,525.7,523.03,525.48,5468.0
2022-03-11 13:30:00,525.32,526.15,524.57,524.57,6009.0,525.32,526.15,524.57,524.57,6009.0
2022-03-11 13:40:00,524.77,525.59,523.15,525.13,10836.0,524.77,525.59,523.15,525.13,10836.0
2022-03-11 13:50:00,526.14,526.14,521.04,521.04,7841.0,526.14,526.14,521.04,521.04,7841.0
2022-03-11 14:00:00,521.12,521.58,519.16,520.33,9966.0,521.12,521.58,519.16,520.33,9966.0
2022-03-11 14:10:00,520.2,521.29,518.9,518.9,21019.0,520.2,521.29,518.9,518.9,21019.0
2022-03-11 14:20:00,519.22,521.43,519.21,521.06,12116.0,519.22,521.43,519.21,521.06,12116.0
2022-03-11 14:30:00,521.14,522.12,520.82,521.56,7129.0,521.14,522.12,520.82,521.56,7129.0
2022-03-11 14:40:00,521.09,521.09,519.62,520.36,7612.0,521.09,521.09,519.62,520.36,7612.0
2022-03-11 14:50:00,520.35,520.35,518.46,519.2,6295.0,520.35,520.35,518.46,519.2,6295.0
2022-03-11 15:00:00,519.54,520.22,518.01,518.44,10968.0,519.54,520.22,518.01,518.44,10968.0
2022-03-11 15:10:00,518.5,519.04,517.23,517.23,8826.0,518.5,519.04,517.23,517.23,8826.0
2022-03-11 15:20:00,517.28,518.61,517.11,517.11,19452.0,517.28,518.61,517.11,517.11,19452.0
2022-03-11 15:30:00,517.11,517.66,515.73,516.9,18760.0,517.11,517.66,515.73,516.9,18760.0
2022-03-11 15:40:00,516.95,517.54,514.38,514.38,40670.0,516.95,517.54,514.38,514.38,40670.0
2022-03-11 15:50:00,514.78,515.13,511.36,512.72,130088.0,514.78,515.13,511.36,512.72,130088.0
2022-03-14 09:30:00,514.96,519.69,512.46,519.0,38278.0,514.96,519.69,512.46,519.0,38278.0
2022-03-14 09:40:00,518.58,525.0,517.45,524.77,19400.0,518.58,525.0,517.45,524.77,19400.0
2022-03-14 09:50:00,524.46,526.32,518.78,519.31,28046.0,524.46,526.32,518.78,519.31,28046.0
2022-03-14 10:00:00,519.0,521.0,514.45,520.0,39234.0,519.0,521.0,514.45,520.0,39234.0
2022-03-14 10:10:00,519.98,521.51,519.14,519.99,14423.0,519.98,521.51,519.14,519.99,14423.0
2022-03-14 10:20:00,519.75,521.32,517.12,519.34,18517.0,519.75,521.32,517.12,519.34,18517.0
2022-03-14 10:30:00,519.0,519.0,516.49,517.82,4506.0,519.0,519.0,516.49,517.82,4506.0
2022-03-14 10:40:00,517.69,517.79,514.4,514.4,11146.0,517.69,517.79,514.4,514.4,11146.0
2022-03-14 10:50:00,514.09,518.27,513.76,516.36,7818.0,514.09,518.27,513.76,516.36,7818.0
2022-03-14 11:00:00,517.58,518.5,515.7,515.7,8384.0,517.58,518.5,515.7,515.7,8384.0
2022-03-14 11:10:00,515.42,515.6,510.27,512.76,10503.0,515.42,515.6,510.27,512.76,10503.0
2022-03-14 11:20:00,512.58,512.94,511.23,511.76,10966.0,512.58,512.94,511.23,511.76,10966.0
2022-03-14 11:30:00,511.72,511.74,508.3,509.3,17802.0,511.72,511.74,508.3,509.3,17802.0
2022-03-14 11:40:00,509.8,510.36,507.3,507.7,7007.0,509.8,510.36,507.3,507.7,7007.0
2022-03-14 11:50:00,507.71,508.02,505.91,506.9,11420.0,507.71,508.02,505.91,506.9,11420.0
2022-03-14 12:00:00,506.7,507.62,503.83,503.84,12223.0,506.7,507.62,503.83,503.84,12223.0
2022-03-14 12:10:00,503.44,506.0,503.12,504.78,17651.0,503.44,506.0,503.12,504.78,17651.0
2022-03-14 12:20:00,503.97,504.91,502.38,502.72,10481.0,503.97,504.91,502.38,502.72,10481.0
2022-03-14 12:30:00,502.56,503.18,501.06,501.51,11790.0,502.56,503.18,501.06,501.51,11790.0
2022-03-14 12:40:00,501.56,502.73,499.08,499.67,12122.0,501.56,502.73,499.08,499.67,12122.0
2022-03-14 12:50:00,499.54,499.55,495.87,495.88,12934.0,499.54,499.55,495.87,495.88,12934.0
2022-03-14 13:00:00,495.78,497.35,494.97,496.75,23221.0,495.78,497.35,494.97,496.75,23221.0
2022-03-14 13:10:00,496.75,500.75,496.74,500.53,30887.0,496.75,500.75,496.74,500.53,30887.0
2022-03-14 13:20:00,500.0,501.14,499.18,499.18,15658.0,500.0,501.14,499.18,499.18,15658.0
2022-03-14 13:30:00,499.44,499.44,494.52,496.0,36566.0,499.44,499.44,494.52,496.0,36566.0
2022-03-14 13:40:00,496.17,498.72,495.55,497.71,19352.0,496.17,498.72,495.55,497.71,19352.0
2022-03-14 13:50:00,498.06,501.0,496.71,497.48,26530.0,498.06,501.0,496.71,497.48,26530.0
2022-03-14 14:00:00,497.52,498.93,496.89,498.49,11416.0,497.52,498.93,496.89,498.49,11416.0
2022-03-14 14:10:00,498.77,498.98,496.74,496.74,17971.0,498.77,498.98,496.74,496.74,17971.0
2022-03-14 14:20:00,497.34,497.61,495.38,495.54,16739.0,497.34,497.61,495.38,495.54,16739.0
2022-03-14 14:30:00,495.08,498.71,494.91,498.08,16159.0,495.08,498.71,494.91,498.08,16159.0
2022-03-14 14:40:00,498.31,498.32,496.23,496.61,6918.0,498.31,498.32,496.23,496.61,6918.0
2022-03-14 14:50:00,496.66,499.51,496.0,496.59,17483.0,496.66,499.51,496.0,496.59,17483.0
2022-03-14 15:00:00,496.37,500.01,496.23,497.95,30629.0,496.37,500.01,496.23,497.95,30629.0
2022-03-14 15:10:00,497.52,498.5,496.85,497.72,40732.0,497.52,498.5,496.85,497.72,40732.0
2022-03-14 15:20:00,497.97,498.74,496.84,496.84,20502.0,497.97,498.74,496.84,496.84,20502.0
2022-03-14 15:30:00,497.06,497.12,492.05,492.58,31165.0,497.06,497.12,492.05,492.58,31165.0
2022-03-14 15:40:00,492.57,496.77,492.24,495.63,45188.0,492.57,496.77,492.24,495.63,45188.0
2022-03-14 15:50:00,494.71,495.51,492.41,495.1,112467.0,494.71,495.51,492.41,495.1,112467.0
2022-03-15 09:30:00,500.18,505.95,495.34,496.48,36696.0,500.18,505.95,495.34,496.48,36696.0
2022-03-15 09:40:00,496.97,497.74,491.31,493.45,13037.0,496.97,497.74,491.31,493.45,13037.0
2022-03-15 09:50:00,494.58,501.8,494.57,499.64,22137.0,494.58,501.8,494.57,499.64,22137.0
2022-03-15 10:00:00,499.95,506.17,499.02,504.91,15210.0,499.95,506.17,499.02,504.91,15210.0
2022-03-15 10:10:00,505.32,505.47,500.97,505.06,10375.0,505.32,505.47,500.97,505.06,10375.0
2022-03-15 10:20:00,504.93,505.42,500.23,502.87,24332.0,504.93,505.42,500.23,502.87,24332.0
2022-03-15 10:30:00,503.44,507.71,502.34,507.71,23242.0,503.44,507.71,502.34,507.71,23242.0
2022-03-15 10:40:00,507.63,508.77,506.19,508.76,8635.0,507.63,508.77,506.19,508.76,8635.0
2022-03-15 10:50:00,509.15,509.4,506.15,507.47,9742.0,509.15,509.4,506.15,507.47,9742.0
2022-03-15 11:00:00,507.93,509.35,506.04,508.95,8727.0,507.93,509.35,506.04,508.95,8727.0
2022-03-15 11:10:00,509.3,510.3,506.52,506.52,6175.0,509.3,510.3,506.52,506.52,6175.0
2022-03-15 11:20:00,506.67,508.97,505.65,508.8,11140.0,506.67,508.97,505.65,508.8,11140.0
2022-03-15 11:30:00,507.96,510.26,507.52,507.52,8902.0,507.96,510.26,507.52,507.52,8902.0
2022-03-15 11:40:00,507.55,509.2,506.98,508.14,8194.0,507.55,509.2,506.98,508.14,8194.0
2022-03-15 11:50:00,508.26,509.13,505.25,507.49,10565.0,508.26,509.13,505.25,507.49,10565.0
2022-03-15 12:00:00,507.14,510.81,505.29,509.42,15989.0,507.14,510.81,505.29,509.42,15989.0
2022-03-15 12:10:00,510.03,510.75,508.72,509.48,21921.0,510.03,510.75,508.72,509.48,21921.0
2022-03-15 12:20:00,509.44,510.61,508.53,510.14,32862.0,509.44,510.61,508.53,510.14,32862.0
2022-03-15 12:30:00,510.21,511.07,509.0,509.8,6146.0,510.21,511.07,509.0,509.8,6146.0
2022-03-15 12:40:00,510.37,510.37,507.44,507.44,8709.0,510.37,510.37,507.44,507.44,8709.0
2022-03-15 12:50:00,507.59,508.01,506.12,507.49,8967.0,507.59,508.01,506.12,507.49,8967.0
2022-03-15 13:00:00,507.58,509.4,507.55,508.66,10207.0,507.58,509.4,507.55,508.66,10207.0
2022-03-15 13:10:00,508.24,508.82,505.48,506.01,11591.0,508.24,508.82,505.48,506.01,11591.0
2022-03-15 13:20:00,506.23,508.2,506.01,507.14,9526.0,506.23,508.2,506.01,507.14,9526.0
2022-03-15 13:30:00,507.02,508.79,506.76,507.31,9559.0,507.02,508.79,506.76,507.31,9559.0
2022-03-15 13:40:00,507.23,507.71,506.4,506.4,8434.0,507.23,507.71,506.4,506.4,8434.0
2022-03-15 13:50:00,506.87,509.46,506.87,508.75,4462.0,506.87,509.46,506.87,508.75,4462.0
2022-03-15 14:00:00,508.97,509.46,507.19,508.22,6006.0,508.97,509.46,507.19,508.22,6006.0
2022-03-15 14:10:00,508.21,508.28,506.12,506.28,10056.0,508.21,508.28,506.12,506.28,10056.0
2022-03-15 14:20:00,506.2,507.91,505.82,507.56,4708.0,506.2,507.91,505.82,507.56,4708.0
2022-03-15 14:30:00,507.09,507.72,505.48,505.69,15381.0,507.09,507.72,505.48,505.69,15381.0
2022-03-15 14:40:00,505.9,509.0,505.67,508.99,12375.0,505.9,509.0,505.67,508.99,12375.0
2022-03-15 14:50:00,508.92,510.54,508.92,510.29,12318.0,508.92,510.54,508.92,510.29,12318.0
2022-03-15 15:00:00,510.3,511.26,509.93,510.53,9629.0,510.3,511.26,509.93,510.53,9629.0
2022-03-15 15:10:00,510.9,513.51,510.65,513.44,7892.0,510.9,513.51,510.65,513.44,7892.0
2022-03-15 15:20:00,513.62,516.63,513.29,515.33,29993.0,513.62,516.63,513.29,515.33,29993.0
2022-03-15 15:30:00,515.31,517.6,515.03,515.95,22188.0,515.31,517.6,515.03,515.95,22188.0
2022-03-15 15:40:00,516.04,516.3,514.14,515.49,21672.0,516.04,516.3,514.14,515.49,21672.0
2022-03-15 15:50:00,515.78,516.62,513.39,514.65,82487.0,515.78,516.62,513.39,514.65,82487.0
2022-03-16 09:30:00,528.51,532.65,526.83,529.26,53705.0,528.51,532.65,526.83,529.26,53705.0
2022-03-16 09:40:00,528.62,533.61,526.01,533.33,27947.0,528.62,533.61,526.01,533.33,27947.0
2022-03-16 09:50:00,533.38,536.41,530.47,530.69,33233.0,533.38,536.41,530.47,530.69,33233.0
2022-03-16 10:00:00,530.8,533.67,527.85,527.85,38136.0,530.8,533.67,527.85,527.85,38136.0
2022-03-16 10:10:00,527.83,538.52,527.34,537.55,20752.0,527.83,538.52,527.34,537.55,20752.0
2022-03-16 10:20:00,537.68,540.5,537.18,539.86,23564.0,537.68,540.5,537.18,539.86,23564.0
2022-03-16 10:30:00,539.17,540.99,537.93,540.99,25049.0,539.17,540.99,537.93,540.99,25049.0
2022-03-16 10:40:00,541.27,541.75,536.91,537.41,29452.0,541.27,541.75,536.91,537.41,29452.0
2022-03-16 10:50:00,537.49,538.78,536.56,537.8,15767.0,537.49,538.78,536.56,537.8,15767.0
2022-03-16 11:00:00,537.86,539.76,536.9,537.2,17327.0,537.86,539.76,536.9,537.2,17327.0
2022-03-16 11:10:00,538.23,539.8,536.62,538.77,10627.0,538.23,539.8,536.62,538.77,10627.0
2022-03-16 11:20:00,538.83,538.95,536.54,536.9,15136.0,538.83,538.95,536.54,536.9,15136.0
2022-03-16 11:30:00,537.4,537.8,535.5,535.85,6880.0,537.4,537.8,535.5,535.85,6880.0
2022-03-16 11:40:00,535.35,535.35,533.2,535.11,9434.0,535.35,535.35,533.2,535.11,9434.0
2022-03-16 11:50:00,535.31,537.17,535.0,536.07,6072.0,535.31,537.17,535.0,536.07,6072.0
2022-03-16 12:00:00,536.32,536.71,535.43,535.85,6631.0,536.32,536.71,535.43,535.85,6631.0
2022-03-16 12:10:00,536.0,538.5,535.5,538.46,10692.0,536.0,538.5,535.5,538.46,10692.0
2022-03-16 12:20:00,538.33,538.33,534.58,535.0,8501.0,538.33,538.33,534.58,535.0,8501.0
2022-03-16 12:30:00,535.0,535.19,531.66,531.84,10781.0,535.0,535.19,531.66,531.84,10781.0
2022-03-16 12:40:00,531.98,532.63,527.72,527.82,10427.0,531.98,532.63,527.72,527.82,10427.0
2022-03-16 12:50:00,528.18,530.53,527.73,530.17,7654.0,528.18,530.53,527.73,530.17,7654.0
2022-03-16 13:00:00,530.21,531.31,528.66,528.86,6876.0,530.21,531.31,528.66,528.86,6876.0
2022-03-16 13:10:00,528.49,528.49,526.25,526.62,7118.0,528.49,528.49,526.25,526.62,7118.0
2022-03-16 13:20:00,526.52,527.24,526.05,526.38,2963.0,526.52,527.24,526.05,526.38,2963.0
2022-03-16 13:30:00,527.48,530.01,527.26,529.17,5422.0,527.48,530.01,527.26,529.17,5422.0
2022-03-16 13:40:00,528.79,530.11,528.07,529.95,5039.0,528.79,530.11,528.07,529.95,5039.0
2022-03-16 13:50:00,529.99,533.43,528.67,533.43,17551.0,529.99,533.43,528.67,533.43,17551.0
2022-03-16 14:00:00,532.95,532.95,524.6,524.62,22814.0,532.95,532.95,524.6,524.62,22814.0
2022-03-16 14:10:00,524.44,525.86,521.82,525.35,23010.0,524.44,525.86,521.82,525.35,23010.0
2022-03-16 14:20:00,525.36,527.28,521.44,522.17,10626.0,525.36,527.28,521.44,522.17,10626.0
2022-03-16 14:30:00,521.32,524.99,517.39,524.99,17081.0,521.32,524.99,517.39,524.99,17081.0
2022-03-16 14:40:00,525.65,531.64,524.72,531.3,11161.0,525.65,531.64,524.72,531.3,11161.0
2022-03-16 14:50:00,529.88,536.86,529.56,536.37,20492.0,529.88,536.86,529.56,536.37,20492.0
2022-03-16 15:00:00,536.31,539.5,534.59,537.05,25499.0,536.31,539.5,534.59,537.05,25499.0
2022-03-16 15:10:00,536.46,542.58,536.15,542.58,23238.0,536.46,542.58,536.15,542.58,23238.0
2022-03-16 15:20:00,542.21,548.76,541.61,547.57,133898.0,542.21,548.76,541.61,547.57,133898.0
2022-03-16 15:30:00,547.68,547.91,541.74,543.05,49582.0,547.68,547.91,541.74,543.05,49582.0
2022-03-16 15:40:00,542.9,546.97,542.79,546.52,43153.0,542.9,546.97,542.79,546.52,43153.0
2022-03-16 15:50:00,546.99,548.08,545.02,547.9,76647.0,546.99,548.08,545.02,547.9,76647.0
2022-03-17 09:30:00,540.38,550.0,540.38,549.42,46644.0,540.38,550.0,540.38,549.42,46644.0
2022-03-17 09:40:00,548.56,553.5,548.33,550.72,10910.0,548.56,553.5,548.33,550.72,10910.0
2022-03-17 09:50:00,549.47,557.64,548.81,557.64,11826.0,549.47,557.64,548.81,557.64,11826.0
2022-03-17 10:00:00,556.95,563.94,556.66,561.74,34687.0,556.95,563.94,556.66,561.74,34687.0
2022-03-17 10:10:00,562.04,563.31,556.43,556.66,16130.0,562.04,563.31,556.43,556.66,16130.0
2022-03-17 10:20:00,556.91,560.41,556.8,560.34,17399.0,556.91,560.41,556.8,560.34,17399.0
2022-03-17 10:30:00,560.31,561.06,558.41,560.48,17384.0,560.31,561.06,558.41,560.48,17384.0
2022-03-17 10:40:00,560.81,561.52,555.49,557.38,10059.0,560.81,561.52,555.49,557.38,10059.0
2022-03-17 10:50:00,557.22,557.35,551.91,553.3,12526.0,557.22,557.35,551.91,553.3,12526.0
2022-03-17 11:00:00,553.15,557.42,550.82,556.46,15052.0,553.15,557.42,550.82,556.46,15052.0
2022-03-17 11:10:00,556.45,557.6,553.65,555.45,13030.0,556.45,557.6,553.65,555.45,13030.0
2022-03-17 11:20:00,555.84,558.15,555.25,557.08,7306.0,555.84,558.15,555.25,557.08,7306.0
2022-03-17 11:30:00,556.59,556.88,555.59,556.41,7369.0,556.59,556.88,555.59,556.41,7369.0
2022-03-17 11:40:00,557.48,557.87,551.67,551.67,8135.0,557.48,557.87,551.67,551.67,8135.0
2022-03-17 11:50:00,551.36,555.87,550.65,555.25,7854.0,551.36,555.87,550.65,555.25,7854.0
2022-03-17 12:00:00,555.14,555.14,553.05,554.69,3895.0,555.14,555.14,553.05,554.69,3895.0
2022-03-17 12:10:00,554.96,555.15,553.64,555.15,4193.0,554.96,555.15,553.64,555.15,4193.0
2022-03-17 12:20:00,555.13,556.67,554.86,556.41,4896.0,555.13,556.67,554.86,556.41,4896.0
2022-03-17 12:30:00,556.88,557.26,555.69,556.51,3794.0,556.88,557.26,555.69,556.51,3794.0
2022-03-17 12:40:00,556.03,557.32,555.43,556.31,5273.0,556.03,557.32,555.43,556.31,5273.0
2022-03-17 12:50:00,556.5,557.59,555.87,557.23,5807.0,556.5,557.59,555.87,557.23,5807.0
2022-03-17 13:00:00,557.48,558.06,556.94,557.03,11346.0,557.48,558.06,556.94,557.03,11346.0
2022-03-17 13:10:00,557.41,557.93,555.42,557.32,5021.0,557.41,557.93,555.42,557.32,5021.0
2022-03-17 13:20:00,557.46,561.01,557.35,560.73,11554.0,557.46,561.01,557.35,560.73,11554.0
2022-03-17 13:30:00,560.68,560.83,559.59,560.66,7756.0,560.68,560.83,559.59,560.66,7756.0
2022-03-17 13:40:00,560.99,563.39,560.99,563.34,7540.0,560.99,563.39,560.99,563.34,7540.0
2022-03-17 13:50:00,563.04,563.86,562.45,562.87,8156.0,563.04,563.86,562.45,562.87,8156.0
2022-03-17 14:00:00,562.5,564.33,561.87,563.06,9052.0,562.5,564.33,561.87,563.06,9052.0
2022-03-17 14:10:00,563.09,563.44,560.58,562.32,8066.0,563.09,563.44,560.58,562.32,8066.0
2022-03-17 14:20:00,562.5,563.72,560.38,560.38,8362.0,562.5,563.72,560.38,560.38,8362.0
2022-03-17 14:30:00,560.25,563.11,560.25,562.63,9350.0,560.25,563.11,560.25,562.63,9350.0
2022-03-17 14:40:00,563.25,563.66,561.34,562.21,5511.0,563.25,563.66,561.34,562.21,5511.0
2022-03-17 14:50:00,562.73,563.7,561.98,563.49,6853.0,562.73,563.7,561.98,563.49,6853.0
2022-03-17 15:00:00,563.48,564.33,561.67,561.79,8733.0,563.48,564.33,561.67,561.79,8733.0
2022-03-17 15:10:00,561.93,562.98,559.73,562.62,9608.0,561.93,562.98,559.73,562.62,9608.0
2022-03-17 15:20:00,562.77,563.28,561.73,561.81,12964.0,562.77,563.28,561.73,561.81,12964.0
2022-03-17 15:30:00,562.18,565.04,561.91,565.0,13723.0,562.18,565.04,561.91,565.0,13723.0
2022-03-17 15:40:00,565.34,567.97,564.79,567.3,28776.0,565.34,567.97,564.79,567.3,28776.0
2022-03-17 15:50:00,567.26,567.32,564.97,566.68,88394.0,567.26,567.32,564.97,566.68,88394.0
2022-03-18 09:30:00,577.6,577.98,567.0,568.98,155427.0,577.6,577.98,567.0,568.98,155427.0
2022-03-18 09:40:00,568.39,574.9,566.75,574.0,10264.0,568.39,574.9,566.75,574.0,10264.0
2022-03-18 09:50:00,573.91,574.49,571.67,573.21,7487.0,573.91,574.49,571.67,573.21,7487.0
2022-03-18 10:00:00,573.6,577.86,573.23,576.28,14246.0,573.6,577.86,573.23,576.28,14246.0
2022-03-18 10:10:00,576.78,578.6,575.83,575.92,13398.0,576.78,578.6,575.83,575.92,13398.0
2022-03-18 10:20:00,576.26,577.7,574.81,575.34,14858.0,576.26,577.7,574.81,575.34,14858.0
2022-03-18 10:30:00,575.3,575.3,567.16,567.67,10682.0,575.3,575.3,567.16,567.67,10682.0
2022-03-18 10:40:00,567.6,571.74,567.29,570.79,6427.0,567.6,571.74,567.29,570.79,6427.0
2022-03-18 10:50:00,570.04,573.9,569.28,573.42,12767.0,570.04,573.9,569.28,573.42,12767.0
2022-03-18 11:00:00,572.63,575.76,572.63,574.73,7093.0,572.63,575.76,572.63,574.73,7093.0
2022-03-18 11:10:00,574.66,575.0,571.29,573.26,12058.0,574.66,575.0,571.29,573.26,12058.0
2022-03-18 11:20:00,573.26,573.26,571.7,572.75,5216.0,573.26,573.26,571.7,572.75,5216.0
2022-03-18 11:30:00,573.04,574.85,572.44,574.33,6071.0,573.04,574.85,572.44,574.33,6071.0
2022-03-18 11:40:00,574.05,574.05,571.85,572.13,4031.0,574.05,574.05,571.85,572.13,4031.0
2022-03-18 11:50:00,572.11,573.93,572.07,573.42,2553.0,572.11,573.93,572.07,573.42,2553.0
2022-03-18 12:00:00,573.59,574.84,573.23,573.48,4002.0,573.59,574.84,573.23,573.48,4002.0
2022-03-18 12:10:00,574.02,575.23,573.4,575.09,6974.0,574.02,575.23,573.4,575.09,6974.0
2022-03-18 12:20:00,574.91,577.23,574.04,576.99,10935.0,574.91,577.23,574.04,576.99,10935.0
2022-03-18 12:30:00,577.2,579.19,577.11,578.79,6355.0,577.2,579.19,577.11,578.79,6355.0
2022-03-18 12:40:00,579.17,580.79,578.88,579.88,11623.0,579.17,580.79,578.88,579.88,11623.0
2022-03-18 12:50:00,580.49,581.9,579.96,581.0,14898.0,580.49,581.9,579.96,581.0,14898.0
2022-03-18 13:00:00,580.99,581.99,580.68,581.5,4220.0,580.99,581.99,580.68,581.5,4220.0
2022-03-18 13:10:00,581.6,581.88,579.33,579.41,8054.0,581.6,581.88,579.33,579.41,8054.0
2022-03-18 13:20:00,579.46,581.44,579.41,581.34,8511.0,579.46,581.44,579.41,581.34,8511.0
2022-03-18 13:30:00,581.23,581.75,580.47,580.79,8841.0,581.23,581.75,580.47,580.79,8841.0
2022-03-18 13:40:00,580.72,581.4,580.11,581.2,14150.0,580.72,581.4,580.11,581.2,14150.0
2022-03-18 13:50:00,580.86,582.65,580.39,580.86,11712.0,580.86,582.65,580.39,580.86,11712.0
2022-03-18 14:00:00,581.42,582.0,580.37,580.92,8344.0,581.42,582.0,580.37,580.92,8344.0
2022-03-18 14:10:00,580.54,582.57,580.31,581.47,13830.0,580.54,582.57,580.31,581.47,13830.0
2022-03-18 14:20:00,581.22,581.62,580.45,581.43,13512.0,581.22,581.62,580.45,581.43,13512.0
2022-03-18 14:30:00,581.42,581.61,579.94,581.07,16728.0,581.42,581.61,579.94,581.07,16728.0
2022-03-18 14:40:00,580.97,581.23,579.41,580.74,12230.0,580.97,581.23,579.41,580.74,12230.0
2022-03-18 14:50:00,580.63,581.87,580.63,580.95,10355.0,580.63,581.87,580.63,580.95,10355.0
2022-03-18 15:00:00,581.06,581.71,580.31,581.51,12994.0,581.06,581.71,580.31,581.51,12994.0
2022-03-18 15:10:00,581.36,582.99,581.34,582.26,13978.0,581.36,582.99,581.34,582.26,13978.0
2022-03-18 15:20:00,582.6,582.8,580.57,582.25,32391.0,582.6,582.8,580.57,582.25,32391.0
2022-03-18 15:30:00,582.15,583.86,579.81,579.81,32778.0,582.15,583.86,579.81,579.81,32778.0
2022-03-18 15:40:00,580.05,581.39,579.95,580.28,51838.0,580.05,581.39,579.95,580.28,51838.0
2022-03-18 15:50:00,580.19,581.01,578.55,579.84,187278.0,580.19,581.01,578.55,579.84,187278.0
2022-03-21 09:30:00,575.0,579.74,573.02,576.93,37479.0,575.0,579.74,573.02,576.93,37479.0
2022-03-21 09:40:00,576.93,580.61,569.47,569.47,22052.0,576.93,580.61,569.47,569.47,22052.0
2022-03-21 09:50:00,569.89,571.97,561.59,562.3,38740.0,569.89,571.97,561.59,562.3,38740.0
2022-03-21 10:00:00,563.26,567.84,562.61,565.45,34183.0,563.26,567.84,562.61,565.45,34183.0
2022-03-21 10:10:00,565.51,567.02,564.12,564.59,9514.0,565.51,567.02,564.12,564.59,9514.0
2022-03-21 10:20:00,565.7,565.9,560.88,560.9,42030.0,565.7,565.9,560.88,560.9,42030.0
2022-03-21 10:30:00,561.91,564.18,559.37,564.12,19003.0,561.91,564.18,559.37,564.12,19003.0
2022-03-21 10:40:00,564.02,566.83,562.34,566.27,6396.0,564.02,566.83,562.34,566.27,6396.0
2022-03-21 10:50:00,566.25,568.81,565.17,567.9,19038.0,566.25,568.81,565.17,567.9,19038.0
2022-03-21 11:00:00,567.8,570.58,567.8,569.64,7153.0,567.8,570.58,567.8,569.64,7153.0
2022-03-21 11:10:00,569.61,573.5,569.61,573.14,12335.0,569.61,573.5,569.61,573.14,12335.0
2022-03-21 11:20:00,573.12,575.85,572.33,575.71,10866.0,573.12,575.85,572.33,575.71,10866.0
2022-03-21 11:30:00,575.15,576.89,572.5,576.23,9198.0,575.15,576.89,572.5,576.23,9198.0
2022-03-21 11:40:00,576.19,576.63,574.0,574.0,7716.0,576.19,576.63,574.0,574.0,7716.0
2022-03-21 11:50:00,573.85,577.0,573.41,576.16,8729.0,573.85,577.0,573.41,576.16,8729.0
2022-03-21 12:00:00,575.09,575.14,571.02,572.35,8275.0,575.09,575.14,571.02,572.35,8275.0
2022-03-21 12:10:00,572.71,574.05,571.61,573.19,7842.0,572.71,574.05,571.61,573.19,7842.0
2022-03-21 12:20:00,572.75,575.2,572.74,572.74,6262.0,572.75,575.2,572.74,572.74,6262.0
2022-03-21 12:30:00,573.26,573.26,565.6,567.78,11469.0,573.26,573.26,565.6,567.78,11469.0
2022-03-21 12:40:00,568.32,570.19,566.72,570.11,13672.0,568.32,570.19,566.72,570.11,13672.0
2022-03-21 12:50:00,569.89,569.89,564.08,564.83,3653.0,569.89,569.89,564.08,564.83,3653.0
2022-03-21 13:00:00,564.68,564.68,561.76,561.88,28774.0,564.68,564.68,561.76,561.88,28774.0
2022-03-21 13:10:00,562.08,562.08,558.0,558.01,20018.0,562.08,562.08,558.0,558.01,20018.0
2022-03-21 13:20:00,558.63,558.65,556.34,556.54,27356.0,558.63,558.65,556.34,556.54,27356.0
2022-03-21 13:30:00,556.46,558.27,555.37,557.43,61196.0,556.46,558.27,555.37,557.43,61196.0
2022-03-21 13:40:00,557.25,559.65,556.36,558.99,11169.0,557.25,559.65,556.36,558.99,11169.0
2022-03-21 13:50:00,559.79,561.08,558.67,561.08,9323.0,559.79,561.08,558.67,561.08,9323.0
2022-03-21 14:00:00,561.07,562.56,559.83,562.56,6015.0,561.07,562.56,559.83,562.56,6015.0
2022-03-21 14:10:00,561.97,563.0,561.45,562.77,6149.0,561.97,563.0,561.45,562.77,6149.0
2022-03-21 14:20:00,563.95,569.14,563.72,568.71,7173.0,563.95,569.14,563.72,568.71,7173.0
2022-03-21 14:30:00,568.92,569.08,566.34,566.6,5319.0,568.92,569.08,566.34,566.6,5319.0
2022-03-21 14:40:00,567.51,568.26,566.19,566.19,3853.0,567.51,568.26,566.19,566.19,3853.0
2022-03-21 14:50:00,566.65,566.94,564.6,564.67,8676.0,566.65,566.94,564.6,564.67,8676.0
2022-03-21 15:00:00,563.86,566.04,563.86,565.62,4962.0,563.86,566.04,563.86,565.62,4962.0
2022-03-21 15:10:00,565.58,569.22,565.58,566.61,9694.0,565.58,569.22,565.58,566.61,9694.0
2022-03-21 15:20:00,567.14,568.49,566.41,568.49,7375.0,567.14,568.49,566.41,568.49,7375.0
2022-03-21 15:30:00,568.53,569.34,567.23,567.61,8959.0,568.53,569.34,567.23,567.61,8959.0
2022-03-21 15:40:00,567.48,568.41,564.26,564.26,13383.0,567.48,568.41,564.26,564.26,13383.0
2022-03-21 15:50:00,564.26,570.91,564.26,570.42,74732.0,564.26,570.91,564.26,570.42,74732.0
2022-03-22 09:30:00,570.71,580.44,570.71,579.18,15479.0,570.71,580.44,570.71,579.18,15479.0
2022-03-22 09:40:00,574.7,579.0,570.1,571.59,22237.0,574.7,579.0,570.1,571.59,22237.0
2022-03-22 09:50:00,572.26,581.0,570.79,580.0,23376.0,572.26,581.0,570.79,580.0,23376.0
2022-03-22 10:00:00,581.82,585.5,580.94,585.5,36274.0,581.82,585.5,580.94,585.5,36274.0
2022-03-22 10:10:00,584.88,587.49,582.9,587.13,20528.0,584.88,587.49,582.9,587.13,20528.0
2022-03-22 10:20:00,586.86,590.78,586.58,590.1,11545.0,586.86,590.78,586.58,590.1,11545.0
2022-03-22 10:30:00,590.11,592.61,590.11,591.74,14236.0,590.11,592.61,590.11,591.74,14236.0
2022-03-22 10:40:00,591.62,592.52,589.99,592.17,31399.0,591.62,592.52,589.99,592.17,31399.0
2022-03-22 10:50:00,591.97,593.95,590.87,592.99,32901.0,591.97,593.95,590.87,592.99,32901.0
2022-03-22 11:00:00,593.91,596.19,592.32,595.68,31274.0,593.91,596.19,592.32,595.68,31274.0
2022-03-22 11:10:00,595.7,596.85,594.68,596.51,16393.0,595.7,596.85,594.68,596.51,16393.0
2022-03-22 11:20:00,596.51,597.74,595.2,596.13,25396.0,596.51,597.74,595.2,596.13,25396.0
2022-03-22 11:30:00,596.5,597.23,595.33,596.98,17387.0,596.5,597.23,595.33,596.98,17387.0
2022-03-22 11:40:00,596.82,597.41,595.17,595.74,25517.0,596.82,597.41,595.17,595.74,25517.0
2022-03-22 11:50:00,595.6,596.65,595.46,595.69,15770.0,595.6,596.65,595.46,595.69,15770.0
2022-03-22 12:00:00,595.11,595.35,592.17,594.99,23808.0,595.11,595.35,592.17,594.99,23808.0
2022-03-22 12:10:00,595.5,596.03,594.38,595.06,12765.0,595.5,596.03,594.38,595.06,12765.0
2022-03-22 12:20:00,595.14,595.15,590.04,591.11,13539.0,595.14,595.15,590.04,591.11,13539.0
2022-03-22 12:30:00,590.71,591.07,588.52,590.54,7258.0,590.71,591.07,588.52,590.54,7258.0
2022-03-22 12:40:00,590.56,591.51,588.56,589.11,6725.0,590.56,591.51,588.56,589.11,6725.0
2022-03-22 12:50:00,589.25,590.07,588.18,588.63,24932.0,589.25,590.07,588.18,588.63,24932.0
2022-03-22 13:00:00,588.63,591.07,588.3,590.24,7084.0,588.63,591.07,588.3,590.24,7084.0
2022-03-22 13:10:00,590.21,590.4,588.77,589.3,3785.0,590.21,590.4,588.77,589.3,3785.0
2022-03-22 13:20:00,588.82,589.93,587.61,589.54,10028.0,588.82,589.93,587.61,589.54,10028.0
2022-03-22 13:30:00,589.59,590.4,589.4,589.89,12025.0,589.59,590.4,589.4,589.89,12025.0
2022-03-22 13:40:00,589.86,589.89,586.71,587.48,3287.0,589.86,589.89,586.71,587.48,3287.0
2022-03-22 13:50:00,588.02,589.67,588.02,589.67,3505.0,588.02,589.67,588.02,589.67,3505.0
2022-03-22 14:00:00,590.0,590.0,587.92,589.51,10357.0,590.0,590.0,587.92,589.51,10357.0
2022-03-22 14:10:00,590.0,590.6,589.57,590.59,6761.0,590.0,590.6,589.57,590.59,6761.0
2022-03-22 14:20:00,589.89,590.67,588.4,589.48,3243.0,589.89,590.67,588.4,589.48,3243.0
2022-03-22 14:30:00,589.87,590.45,588.47,589.23,4248.0,589.87,590.45,588.47,589.23,4248.0
2022-03-22 14:40:00,589.23,589.23,587.47,588.02,13466.0,589.23,589.23,587.47,588.02,13466.0
2022-03-22 14:50:00,587.36,588.55,586.96,587.98,10282.0,587.36,588.55,586.96,587.98,10282.0
2022-03-22 15:00:00,587.48,589.7,587.47,588.54,11429.0,587.48,589.7,587.47,588.54,11429.0
2022-03-22 15:10:00,588.55,588.68,586.95,587.62,16889.0,588.55,588.68,586.95,587.62,16889.0
2022-03-22 15:20:00,587.28,587.69,585.4,585.92,11979.0,587.28,587.69,585.4,585.92,11979.0
2022-03-22 15:30:00,585.5,586.82,585.05,586.48,10943.0,585.5,586.82,585.05,586.48,10943.0
2022-03-22 15:40:00,586.7,590.06,586.7,589.61,25344.0,586.7,590.06,586.7,589.61,25344.0
2022-03-22 15:50:00,590.3,590.3,587.02,588.83,59046.0,590.3,590.3,587.02,588.83,59046.0
2022-03-23 09:30:00,573.64,576.23,567.43,570.69,44023.0,573.64,576.23,567.43,570.69,44023.0
2022-03-23 09:40:00,570.75,573.32,563.3,566.0,35171.0,570.75,573.32,563.3,566.0,35171.0
2022-03-23 09:50:00,565.2,567.92,562.88,566.69,37753.0,565.2,567.92,562.88,566.69,37753.0
2022-03-23 10:00:00,564.14,567.83,562.47,566.56,13501.0,564.14,567.83,562.47,566.56,13501.0
2022-03-23 10:10:00,567.1,573.87,563.48,571.19,19242.0,567.1,573.87,563.48,571.19,19242.0
2022-03-23 10:20:00,571.99,571.99,565.02,569.31,17451.0,571.99,571.99,565.02,569.31,17451.0
2022-03-23 10:30:00,570.37,572.39,568.7,569.6,9169.0,570.37,572.39,568.7,569.6,9169.0
2022-03-23 10:40:00,570.44,571.4,566.52,568.77,5429.0,570.44,571.4,566.52,568.77,5429.0
2022-03-23 10:50:00,570.78,573.64,569.96,572.87,7885.0,570.78,573.64,569.96,572.87,7885.0
2022-03-23 11:00:00,573.28,574.11,572.2,572.39,3526.0,573.28,574.11,572.2,572.39,3526.0
2022-03-23 11:10:00,572.2,574.76,571.92,574.48,9055.0,572.2,574.76,571.92,574.48,9055.0
2022-03-23 11:20:00,575.0,577.55,574.69,575.36,8628.0,575.0,577.55,574.69,575.36,8628.0
2022-03-23 11:30:00,575.58,577.85,575.58,577.85,6329.0,575.58,577.85,575.58,577.85,6329.0
2022-03-23 11:40:00,577.71,578.86,577.0,577.92,14342.0,577.71,578.86,577.0,577.92,14342.0
2022-03-23 11:50:00,578.05,579.83,577.74,578.57,5779.0,578.05,579.83,577.74,578.57,5779.0
2022-03-23 12:00:00,579.02,579.41,576.08,576.7,10207.0,579.02,579.41,576.08,576.7,10207.0
2022-03-23 12:10:00,576.76,577.9,574.55,577.36,4964.0,576.76,577.9,574.55,577.36,4964.0
2022-03-23 12:20:00,577.79,578.0,575.35,576.0,3206.0,577.79,578.0,575.35,576.0,3206.0
2022-03-23 12:30:00,576.16,577.31,574.84,575.45,2751.0,576.16,577.31,574.84,575.45,2751.0
2022-03-23 12:40:00,575.85,576.0,574.11,575.84,1986.0,575.85,576.0,574.11,575.84,1986.0
2022-03-23 12:50:00,575.65,576.99,575.65,576.99,2847.0,575.65,576.99,575.65,576.99,2847.0
2022-03-23 13:00:00,576.53,576.65,574.36,575.93,2557.0,576.53,576.65,574.36,575.93,2557.0
2022-03-23 13:10:00,575.55,575.94,573.18,574.2,2109.0,575.55,575.94,573.18,574.2,2109.0
2022-03-23 13:20:00,573.76,574.0,570.59,570.59,9858.0,573.76,574.0,570.59,570.59,9858.0
2022-03-23 13:30:00,570.35,573.0,569.94,572.57,3886.0,570.35,573.0,569.94,572.57,3886.0
2022-03-23 13:40:00,572.59,572.59,571.08,571.66,2884.0,572.59,572.59,571.08,571.66,2884.0
2022-03-23 13:50:00,571.42,573.34,571.14,573.12,2553.0,571.42,573.34,571.14,573.12,2553.0
2022-03-23 14:00:00,573.15,573.15,570.45,570.45,4451.0,573.15,573.15,570.45,570.45,4451.0
2022-03-23 14:10:00,569.0,570.91,568.6,570.91,8494.0,569.0,570.91,568.6,570.91,8494.0
2022-03-23 14:20:00,570.77,571.69,570.0,571.07,4781.0,570.77,571.69,570.0,571.07,4781.0
2022-03-23 14:30:00,570.98,572.07,570.37,572.07,3530.0,570.98,572.07,570.37,572.07,3530.0
2022-03-23 14:40:00,571.67,574.95,571.45,574.95,1876.0,571.67,574.95,571.45,574.95,1876.0
2022-03-23 14:50:00,574.7,574.7,572.39,573.33,5314.0,574.7,574.7,572.39,573.33,5314.0
2022-03-23 15:00:00,572.57,573.75,570.84,571.21,4326.0,572.57,573.75,570.84,571.21,4326.0
2022-03-23 15:10:00,570.81,571.43,569.66,570.47,6839.0,570.81,571.43,569.66,570.47,6839.0
2022-03-23 15:20:00,570.14,572.68,570.14,571.81,7020.0,570.14,572.68,570.14,571.81,7020.0
2022-03-23 15:30:00,571.48,572.61,571.3,571.45,8019.0,571.48,572.61,571.3,571.45,8019.0
2022-03-23 15:40:00,571.21,573.76,569.55,571.89,29938.0,571.21,573.76,569.55,571.89,29938.0
2022-03-23 15:50:00,571.76,571.76,567.89,567.95,95890.0,571.76,571.76,567.89,567.95,95890.0
2022-03-24 09:30:00,570.0,572.3,563.8,565.07,19857.0,570.0,572.3,563.8,565.07,19857.0
2022-03-24 09:40:00,567.11,570.22,562.82,562.82,8840.0,567.11,570.22,562.82,562.82,8840.0
2022-03-24 09:50:00,562.8,568.25,562.31,566.33,10321.0,562.8,568.25,562.31,566.33,10321.0
2022-03-24 10:00:00,566.7,571.66,566.33,567.72,10384.0,566.7,571.66,566.33,567.72,10384.0
2022-03-24 10:10:00,567.43,567.43,562.59,562.85,10750.0,567.43,567.43,562.59,562.85,10750.0
2022-03-24 10:20:00,563.3,566.2,562.98,565.65,7503.0,563.3,566.2,562.98,565.65,7503.0
2022-03-24 10:30:00,565.28,568.18,564.04,567.28,4616.0,565.28,568.18,564.04,567.28,4616.0
2022-03-24 10:40:00,568.0,569.72,566.69,569.22,6252.0,568.0,569.72,566.69,569.22,6252.0
2022-03-24 10:50:00,569.06,569.96,567.6,567.88,11231.0,569.06,569.96,567.6,567.88,11231.0
2022-03-24 11:00:00,567.4,569.59,566.65,567.86,9134.0,567.4,569.59,566.65,567.86,9134.0
2022-03-24 11:10:00,567.47,569.28,567.44,569.27,5364.0,567.47,569.28,567.44,569.27,5364.0
2022-03-24 11:20:00,570.2,572.75,569.03,572.26,7369.0,570.2,572.75,569.03,572.26,7369.0
2022-03-24 11:30:00,572.7,573.23,571.8,572.13,4571.0,572.7,573.23,571.8,572.13,4571.0
2022-03-24 11:40:00,572.19,573.25,572.18,572.5,4279.0,572.19,573.25,572.18,572.5,4279.0
2022-03-24 11:50:00,572.3,574.17,571.02,574.08,7547.0,572.3,574.17,571.02,574.08,7547.0
2022-03-24 12:00:00,573.94,573.95,571.22,572.71,4037.0,573.94,573.95,571.22,572.71,4037.0
2022-03-24 12:10:00,573.35,574.81,573.35,574.81,4078.0,573.35,574.81,573.35,574.81,4078.0
2022-03-24 12:20:00,575.05,576.46,574.71,575.14,5986.0,575.05,576.46,574.71,575.14,5986.0
2022-03-24 12:30:00,575.12,575.71,573.9,575.6,5388.0,575.12,575.71,573.9,575.6,5388.0
2022-03-24 12:40:00,575.24,576.21,574.7,575.56,4797.0,575.24,576.21,574.7,575.56,4797.0
2022-03-24 12:50:00,575.96,576.54,575.17,576.34,4924.0,575.96,576.54,575.17,576.34,4924.0
2022-03-24 13:00:00,576.44,577.67,575.64,575.99,6974.0,576.44,577.67,575.64,575.99,6974.0
2022-03-24 13:10:00,576.3,577.95,575.82,577.93,5408.0,576.3,577.95,575.82,577.93,5408.0
2022-03-24 13:20:00,577.87,578.26,577.13,577.74,6557.0,577.87,578.26,577.13,577.74,6557.0
2022-03-24 13:30:00,577.15,577.41,575.89,576.38,5145.0,577.15,577.41,575.89,576.38,5145.0
2022-03-24 13:40:00,576.45,577.42,576.45,577.13,6507.0,576.45,577.42,576.45,577.13,6507.0
2022-03-24 13:50:00,576.82,578.56,576.39,578.56,7119.0,576.82,578.56,576.39,578.56,7119.0
2022-03-24 14:00:00,578.5,580.67,578.26,578.5,9418.0,578.5,580.67,578.26,578.5,9418.0
2022-03-24 14:10:00,578.05,579.17,577.62,578.85,7456.0,578.05,579.17,577.62,578.85,7456.0
2022-03-24 14:20:00,579.33,580.58,578.84,580.25,7945.0,579.33,580.58,578.84,580.25,7945.0
2022-03-24 14:30:00,580.31,580.54,578.6,578.79,4809.0,580.31,580.54,578.6,578.79,4809.0
2022-03-24 14:40:00,578.69,579.0,577.71,577.87,3975.0,578.69,579.0,577.71,577.87,3975.0
2022-03-24 14:50:00,578.04,579.21,577.96,578.02,6087.0,578.04,579.21,577.96,578.02,6087.0
2022-03-24 15:00:00,577.99,579.46,577.04,579.14,5569.0,577.99,579.46,577.04,579.14,5569.0
2022-03-24 15:10:00,579.21,579.4,578.52,579.38,6562.0,579.21,579.4,578.52,579.38,6562.0
2022-03-24 15:20:00,579.73,582.51,579.72,581.15,13661.0,579.73,582.51,579.72,581.15,13661.0
2022-03-24 15:30:00,581.39,582.73,580.59,580.6,14574.0,581.39,582.73,580.59,580.6,14574.0
2022-03-24 15:40:00,580.49,581.49,579.6,579.6,26079.0,580.49,581.49,579.6,579.6,26079.0
2022-03-24 15:50:00,579.79,582.42,579.58,581.1,76434.0,579.79,582.42,579.58,581.1,76434.0
2022-03-25 09:30:00,581.04,583.61,572.5,572.51,14163.0,581.04,583.61,572.5,572.51,14163.0
2022-03-25 09:40:00,574.28,575.0,572.0,573.11,4735.0,574.28,575.0,572.0,573.11,4735.0
2022-03-25 09:50:00,572.17,574.35,566.28,566.28,7987.0,572.17,574.35,566.28,566.28,7987.0
2022-03-25 10:00:00,567.34,567.34,561.39,563.48,52136.0,567.34,567.34,561.39,563.48,52136.0
2022-03-25 10:10:00,563.47,564.47,560.62,561.76,50127.0,563.47,564.47,560.62,561.76,50127.0
2022-03-25 10:20:00,562.06,565.91,562.06,563.57,17213.0,562.06,565.91,562.06,563.57,17213.0
2022-03-25 10:30:00,563.05,569.91,562.94,568.13,14692.0,563.05,569.91,562.94,568.13,14692.0
2022-03-25 10:40:00,568.59,569.44,567.1,567.24,3104.0,568.59,569.44,567.1,567.24,3104.0
2022-03-25 10:50:00,567.21,567.63,564.31,565.72,6420.0,567.21,567.63,564.31,565.72,6420.0
2022-03-25 11:00:00,566.39,566.39,561.95,562.24,7126.0,566.39,566.39,561.95,562.24,7126.0
2022-03-25 11:10:00,561.37,563.16,561.12,561.85,7957.0,561.37,563.16,561.12,561.85,7957.0
2022-03-25 11:20:00,561.78,562.61,558.41,560.02,10933.0,561.78,562.61,558.41,560.02,10933.0
2022-03-25 11:30:00,560.76,561.24,557.44,557.83,26219.0,560.76,561.24,557.44,557.83,26219.0
2022-03-25 11:40:00,557.57,561.35,557.56,560.52,13472.0,557.57,561.35,557.56,560.52,13472.0
2022-03-25 11:50:00,560.41,562.62,558.79,559.49,9642.0,560.41,562.62,558.79,559.49,9642.0
2022-03-25 12:00:00,559.24,559.76,557.59,559.01,11429.0,559.24,559.76,557.59,559.01,11429.0
2022-03-25 12:10:00,559.44,562.57,559.43,562.57,9610.0,559.44,562.57,559.43,562.57,9610.0
2022-03-25 12:20:00,562.66,562.73,560.01,560.81,3448.0,562.66,562.73,560.01,560.81,3448.0
2022-03-25 12:30:00,560.44,561.34,559.99,560.0,5224.0,560.44,561.34,559.99,560.0,5224.0
2022-03-25 12:40:00,560.77,563.01,560.26,563.01,4333.0,560.77,563.01,560.26,563.01,4333.0
2022-03-25 12:50:00,564.0,564.45,561.75,561.75,3134.0,564.0,564.45,561.75,561.75,3134.0
2022-03-25 13:00:00,561.96,563.29,561.82,562.54,3080.0,561.96,563.29,561.82,562.54,3080.0
2022-03-25 13:10:00,562.5,563.85,561.55,563.38,10520.0,562.5,563.85,561.55,563.38,10520.0
2022-03-25 13:20:00,563.53,563.58,559.74,560.22,4640.0,563.53,563.58,559.74,560.22,4640.0
2022-03-25 13:30:00,561.0,561.72,560.92,561.33,4515.0,561.0,561.72,560.92,561.33,4515.0
2022-03-25 13:40:00,561.97,562.72,561.0,562.2,11310.0,561.97,562.72,561.0,562.2,11310.0
2022-03-25 13:50:00,562.38,563.42,561.97,563.01,10552.0,562.38,563.42,561.97,563.01,10552.0
2022-03-25 14:00:00,563.01,563.47,562.21,562.91,7997.0,563.01,563.47,562.21,562.91,7997.0
2022-03-25 14:10:00,562.83,562.85,561.11,561.11,7017.0,562.83,562.85,561.11,561.11,7017.0
2022-03-25 14:20:00,561.22,563.1,561.0,562.57,11775.0,561.22,563.1,561.0,562.57,11775.0
2022-03-25 14:30:00,563.24,563.6,562.18,562.69,11431.0,563.24,563.6,562.18,562.69,11431.0
2022-03-25 14:40:00,562.69,562.74,561.17,561.72,9807.0,562.69,562.74,561.17,561.72,9807.0
2022-03-25 14:50:00,561.71,563.08,561.71,563.08,8012.0,561.71,563.08,561.71,563.08,8012.0
2022-03-25 15:00:00,563.14,563.31,559.23,560.0,19465.0,563.14,563.31,559.23,560.0,19465.0
2022-03-25 15:10:00,559.96,561.43,559.96,560.3,19858.0,559.96,561.43,559.96,560.3,19858.0
2022-03-25 15:20:00,560.04,560.04,557.95,558.11,14351.0,560.04,560.04,557.95,558.11,14351.0
2022-03-25 15:30:00,558.27,559.13,556.8,558.03,31469.0,558.27,559.13,556.8,558.03,31469.0
2022-03-25 15:40:00,558.09,562.12,557.8,561.95,40666.0,558.09,562.12,557.8,561.95,40666.0
2022-03-25 15:50:00,561.95,563.02,560.66,561.85,190426.0,561.95,563.02,560.66,561.85,190426.0
2022-03-28 09:30:00,567.33,581.13,566.53,580.54,38587.0,567.33,581.13,566.53,580.54,38587.0
2022-03-28 09:40:00,581.13,581.13,573.4,575.47,14491.0,581.13,581.13,573.4,575.47,14491.0
2022-03-28 09:50:00,576.51,581.5,574.36,576.47,21592.0,576.51,581.5,574.36,576.47,21592.0
2022-03-28 10:00:00,576.46,577.27,571.38,574.84,14108.0,576.46,577.27,571.38,574.84,14108.0
2022-03-28 10:10:00,574.62,575.65,570.47,571.51,7661.0,574.62,575.65,570.47,571.51,7661.0
2022-03-28 10:20:00,571.06,571.65,567.57,571.65,8947.0,571.06,571.65,567.57,571.65,8947.0
2022-03-28 10:30:00,571.71,573.3,569.98,573.06,12096.0,571.71,573.3,569.98,573.06,12096.0
2022-03-28 10:40:00,572.58,576.15,572.58,575.1,5387.0,572.58,576.15,572.58,575.1,5387.0
2022-03-28 10:50:00,574.85,575.25,573.61,574.05,24542.0,574.85,575.25,573.61,574.05,24542.0
2022-03-28 11:00:00,573.54,574.95,569.57,570.89,16305.0,573.54,574.95,569.57,570.89,16305.0
2022-03-28 11:10:00,570.63,571.38,568.73,571.0,36813.0,570.63,571.38,568.73,571.0,36813.0
2022-03-28 11:20:00,571.19,571.69,567.19,569.11,8259.0,571.19,571.69,567.19,569.11,8259.0
2022-03-28 11:30:00,569.29,569.29,563.55,565.89,19966.0,569.29,569.29,563.55,565.89,19966.0
2022-03-28 11:40:00,566.12,568.69,566.0,566.1,9309.0,566.12,568.69,566.0,566.1,9309.0
2022-03-28 11:50:00,565.83,567.05,564.72,565.29,11332.0,565.83,567.05,564.72,565.29,11332.0
2022-03-28 12:00:00,564.88,566.07,564.19,564.69,7967.0,564.88,566.07,564.19,564.69,7967.0
2022-03-28 12:10:00,564.74,564.76,562.0,562.9,11488.0,564.74,564.76,562.0,562.9,11488.0
2022-03-28 12:20:00,562.66,564.89,562.48,562.5,17518.0,562.66,564.89,562.48,562.5,17518.0
2022-03-28 12:30:00,562.78,564.15,562.3,563.98,12814.0,562.78,564.15,562.3,563.98,12814.0
2022-03-28 12:40:00,564.03,564.49,561.98,563.21,9217.0,564.03,564.49,561.98,563.21,9217.0
2022-03-28 12:50:00,563.21,564.14,562.55,564.07,21386.0,563.21,564.14,562.55,564.07,21386.0
2022-03-28 13:00:00,564.06,566.18,563.83,565.71,6392.0,564.06,566.18,563.83,565.71,6392.0
2022-03-28 13:10:00,565.5,568.07,565.49,567.21,6177.0,565.5,568.07,565.49,567.21,6177.0
2022-03-28 13:20:00,567.48,571.31,567.4,570.77,8785.0,567.48,571.31,567.4,570.77,8785.0
2022-03-28 13:30:00,570.74,574.21,570.74,574.0,34330.0,570.74,574.21,570.74,574.0,34330.0
2022-03-28 13:40:00,573.94,575.77,573.63,575.42,14413.0,573.94,575.77,573.63,575.42,14413.0
2022-03-28 13:50:00,575.24,575.78,574.77,575.27,12542.0,575.24,575.78,574.77,575.27,12542.0
2022-03-28 14:00:00,575.29,575.7,574.65,575.7,9044.0,575.29,575.7,574.65,575.7,9044.0
2022-03-28 14:10:00,575.82,576.86,574.67,575.08,10722.0,575.82,576.86,574.67,575.08,10722.0
2022-03-28 14:20:00,575.3,575.36,573.24,574.95,11785.0,575.3,575.36,573.24,574.95,11785.0
2022-03-28 14:30:00,574.77,574.77,572.34,572.79,5363.0,574.77,574.77,572.34,572.79,5363.0
2022-03-28 14:40:00,573.0,574.99,572.84,574.64,6587.0,573.0,574.99,572.84,574.64,6587.0
2022-03-28 14:50:00,574.86,577.97,574.85,577.97,13784.0,574.86,577.97,574.85,577.97,13784.0
2022-03-28 15:00:00,578.35,579.78,577.69,579.25,14818.0,578.35,579.78,577.69,579.25,14818.0
2022-03-28 15:10:00,579.45,581.2,579.26,580.75,22960.0,579.45,581.2,579.26,580.75,22960.0
2022-03-28 15:20:00,580.82,582.94,580.72,582.71,23123.0,580.82,582.94,580.72,582.71,23123.0
2022-03-28 15:30:00,582.83,583.88,582.47,582.5,33096.0,582.83,583.88,582.47,582.5,33096.0
2022-03-28 15:40:00,582.69,582.69,580.75,581.57,24649.0,582.69,582.69,580.75,581.57,24649.0
2022-03-28 15:50:00,581.01,583.39,580.41,582.76,83916.0,581.01,583.39,580.41,582.76,83916.0
2022-03-29 09:30:00,590.22,599.96,588.45,592.8,68966.0,590.22,599.96,588.45,592.8,68966.0
2022-03-29 09:40:00,592.35,593.64,584.33,584.87,21051.0,592.35,593.64,584.33,584.87,21051.0
2022-03-29 09:50:00,584.32,591.79,582.77,590.63,30476.0,584.32,591.79,582.77,590.63,30476.0
2022-03-29 10:00:00,590.62,590.62,580.08,581.32,14963.0,590.62,590.62,580.08,581.32,14963.0
2022-03-29 10:10:00,581.79,583.68,577.64,581.0,22894.0,581.79,583.68,577.64,581.0,22894.0
2022-03-29 10:20:00,580.95,585.74,580.56,585.39,18308.0,580.95,585.74,580.56,585.39,18308.0
2022-03-29 10:30:00,585.33,585.33,579.02,579.25,18377.0,585.33,585.33,579.02,579.25,18377.0
2022-03-29 10:40:00,579.34,587.83,579.34,587.4,22234.0,579.34,587.83,579.34,587.4,22234.0
2022-03-29 10:50:00,587.91,589.1,585.78,586.04,10770.0,587.91,589.1,585.78,586.04,10770.0
2022-03-29 11:00:00,586.66,587.25,585.27,586.33,6667.0,586.66,587.25,585.27,586.33,6667.0
2022-03-29 11:10:00,586.24,588.97,585.71,588.22,7703.0,586.24,588.97,585.71,588.22,7703.0
2022-03-29 11:20:00,587.56,589.96,584.16,589.36,5314.0,587.56,589.96,584.16,589.36,5314.0
2022-03-29 11:30:00,589.33,589.71,588.08,589.71,10352.0,589.33,589.71,588.08,589.71,10352.0
2022-03-29 11:40:00,590.11,591.91,589.81,591.63,8495.0,590.11,591.91,589.81,591.63,8495.0
2022-03-29 11:50:00,591.3,592.72,590.3,590.97,16671.0,591.3,592.72,590.3,590.97,16671.0
2022-03-29 12:00:00,590.97,592.66,589.46,591.96,10316.0,590.97,592.66,589.46,591.96,10316.0
2022-03-29 12:10:00,592.62,593.5,591.7,592.56,5910.0,592.62,593.5,591.7,592.56,5910.0
2022-03-29 12:20:00,593.05,593.05,589.45,589.45,7936.0,593.05,593.05,589.45,589.45,7936.0
2022-03-29 12:30:00,589.82,589.82,587.91,588.85,3090.0,589.82,589.82,587.91,588.85,3090.0
2022-03-29 12:40:00,589.15,591.09,589.0,589.72,4693.0,589.15,591.09,589.0,589.72,4693.0
2022-03-29 12:50:00,590.18,590.22,588.53,589.51,5517.0,590.18,590.22,588.53,589.51,5517.0
2022-03-29 13:00:00,589.38,589.38,587.85,588.31,3179.0,589.38,589.38,587.85,588.31,3179.0
2022-03-29 13:10:00,588.6,588.87,587.9,588.21,13195.0,588.6,588.87,587.9,588.21,13195.0
2022-03-29 13:20:00,588.21,590.63,588.03,590.2,13191.0,588.21,590.63,588.03,590.2,13191.0
2022-03-29 13:30:00,589.98,590.72,588.93,590.32,3963.0,589.98,590.72,588.93,590.32,3963.0
2022-03-29 13:40:00,590.82,593.75,590.65,593.01,10811.0,590.82,593.75,590.65,593.01,10811.0
2022-03-29 13:50:00,593.62,594.48,593.06,593.75,4809.0,593.62,594.48,593.06,593.75,4809.0
2022-03-29 14:00:00,593.76,594.54,592.68,594.54,8004.0,593.76,594.54,592.68,594.54,8004.0
2022-03-29 14:10:00,594.55,596.13,594.3,595.33,9229.0,594.55,596.13,594.3,595.33,9229.0
2022-03-29 14:20:00,595.0,595.49,594.4,595.49,9584.0,595.0,595.49,594.4,595.49,9584.0
2022-03-29 14:30:00,595.28,596.12,594.84,596.12,7005.0,595.28,596.12,594.84,596.12,7005.0
2022-03-29 14:40:00,596.13,598.84,596.04,598.74,11342.0,596.13,598.84,596.04,598.74,11342.0
2022-03-29 14:50:00,598.42,599.89,598.11,599.05,17778.0,598.42,599.89,598.11,599.05,17778.0
2022-03-29 15:00:00,599.07,601.24,598.12,601.2,27179.0,599.07,601.24,598.12,601.2,27179.0
2022-03-29 15:10:00,601.47,601.47,598.55,600.37,18873.0,601.47,601.47,598.55,600.37,18873.0
2022-03-29 15:20:00,600.37,600.37,598.91,599.8,17818.0,600.37,600.37,598.91,599.8,17818.0
2022-03-29 15:30:00,599.66,601.62,599.46,600.44,18197.0,599.66,601.62,599.46,600.44,18197.0
2022-03-29 15:40:00,600.26,600.75,598.54,599.03,16359.0,600.26,600.75,598.54,599.03,16359.0
2022-03-29 15:50:00,599.15,599.15,595.73,598.37,42148.0,599.15,599.15,595.73,598.37,42148.0
2022-03-30 09:30:00,590.12,591.05,581.82,583.31,26557.0,590.12,591.05,581.82,583.31,26557.0
2022-03-30 09:40:00,582.8,587.53,581.22,586.88,18528.0,582.8,587.53,581.22,586.88,18528.0
2022-03-30 09:50:00,587.84,588.31,581.01,581.13,15493.0,587.84,588.31,581.01,581.13,15493.0
2022-03-30 10:00:00,581.85,583.8,577.23,579.26,15688.0,581.85,583.8,577.23,579.26,15688.0
2022-03-30 10:10:00,579.29,584.82,578.57,582.27,16249.0,579.29,584.82,578.57,582.27,16249.0
2022-03-30 10:20:00,583.15,586.5,582.4,585.49,11815.0,583.15,586.5,582.4,585.49,11815.0
2022-03-30 10:30:00,586.07,587.43,584.71,586.4,42593.0,586.07,587.43,584.71,586.4,42593.0
2022-03-30 10:40:00,586.72,587.24,583.52,583.95,25442.0,586.72,587.24,583.52,583.95,25442.0
2022-03-30 10:50:00,583.62,583.71,576.99,578.0,21089.0,583.62,583.71,576.99,578.0,21089.0
2022-03-30 11:00:00,578.13,580.42,576.2,577.26,12810.0,578.13,580.42,576.2,577.26,12810.0
2022-03-30 11:10:00,577.06,578.57,575.69,576.31,12515.0,577.06,578.57,575.69,576.31,12515.0
2022-03-30 11:20:00,576.43,577.26,575.37,575.57,14658.0,576.43,577.26,575.37,575.57,14658.0
2022-03-30 11:30:00,575.79,578.29,574.7,576.1,19887.0,575.79,578.29,574.7,576.1,19887.0
2022-03-30 11:40:00,575.81,576.65,574.79,575.2,19990.0,575.81,576.65,574.79,575.2,19990.0
2022-03-30 11:50:00,575.02,576.3,574.7,575.33,21765.0,575.02,576.3,574.7,575.33,21765.0
2022-03-30 12:00:00,575.12,576.62,573.78,574.35,26993.0,575.12,576.62,573.78,574.35,26993.0
2022-03-30 12:10:00,574.19,575.34,573.95,574.61,9139.0,574.19,575.34,573.95,574.61,9139.0
2022-03-30 12:20:00,574.62,576.28,574.41,574.96,17987.0,574.62,576.28,574.41,574.96,17987.0
2022-03-30 12:30:00,574.82,576.86,573.61,576.31,17457.0,574.82,576.86,573.61,576.31,17457.0
2022-03-30 12:40:00,576.91,577.69,575.61,576.6,16332.0,576.91,577.69,575.61,576.6,16332.0
2022-03-30 12:50:00,576.38,577.49,576.03,576.99,10446.0,576.38,577.49,576.03,576.99,10446.0
2022-03-30 13:00:00,576.69,578.42,576.62,577.43,5919.0,576.69,578.42,576.62,577.43,5919.0
2022-03-30 13:10:00,577.43,579.35,577.06,578.1,11840.0,577.43,579.35,577.06,578.1,11840.0
2022-03-30 13:20:00,577.63,578.5,576.56,578.29,3613.0,577.63,578.5,576.56,578.29,3613.0
2022-03-30 13:30:00,578.5,581.0,578.5,580.56,5294.0,578.5,581.0,578.5,580.56,5294.0
2022-03-30 13:40:00,579.24,580.24,579.03,580.24,4653.0,579.24,580.24,579.03,580.24,4653.0
2022-03-30 13:50:00,580.38,580.48,578.77,578.77,3928.0,580.38,580.48,578.77,578.77,3928.0
2022-03-30 14:00:00,578.76,579.04,577.0,577.4,20222.0,578.76,579.04,577.0,577.4,20222.0
2022-03-30 14:10:00,577.4,577.4,574.52,574.78,13275.0,577.4,577.4,574.52,574.78,13275.0
2022-03-30 14:20:00,574.65,574.68,572.67,573.64,13154.0,574.65,574.68,572.67,573.64,13154.0
2022-03-30 14:30:00,573.35,576.14,573.35,574.5,6744.0,573.35,576.14,573.35,574.5,6744.0
2022-03-30 14:40:00,574.55,574.55,573.4,573.82,9906.0,574.55,574.55,573.4,573.82,9906.0
2022-03-30 14:50:00,573.49,574.45,571.56,572.77,17980.0,573.49,574.45,571.56,572.77,17980.0
2022-03-30 15:00:00,572.68,573.13,571.27,572.31,23606.0,572.68,573.13,571.27,572.31,23606.0
2022-03-30 15:10:00,572.63,575.69,572.0,572.6,41842.0,572.63,575.69,572.0,572.6,41842.0
2022-03-30 15:20:00,572.6,574.34,570.72,573.88,19996.0,572.6,574.34,570.72,573.88,19996.0
2022-03-30 15:30:00,573.76,575.44,573.03,574.08,24161.0,573.76,575.44,573.03,574.08,24161.0
2022-03-30 15:40:00,574.0,574.89,572.17,573.74,25514.0,574.0,574.89,572.17,573.74,25514.0
2022-03-30 15:50:00,573.72,574.5,572.52,574.13,78236.0,573.72,574.5,572.52,574.13,78236.0
2022-03-31 09:30:00,573.99,576.99,563.23,565.73,64054.0,573.99,576.99,563.23,565.73,64054.0
2022-03-31 09:40:00,564.75,565.42,558.04,559.63,55976.0,564.75,565.42,558.04,559.63,55976.0
2022-03-31 09:50:00,559.05,567.89,558.63,567.88,24137.0,559.05,567.89,558.63,567.88,24137.0
2022-03-31 10:00:00,566.7,567.87,560.77,566.65,42942.0,566.7,567.87,560.77,566.65,42942.0
2022-03-31 10:10:00,566.81,571.79,564.83,571.37,15974.0,566.81,571.79,564.83,571.37,15974.0
2022-03-31 10:20:00,571.69,572.41,565.78,566.35,40238.0,571.69,572.41,565.78,566.35,40238.0
2022-03-31 10:30:00,566.25,568.58,566.0,567.93,10434.0,566.25,568.58,566.0,567.93,10434.0
2022-03-31 10:40:00,568.32,573.44,567.29,572.83,13347.0,568.32,573.44,567.29,572.83,13347.0
2022-03-31 10:50:00,572.88,573.03,568.23,570.27,16293.0,572.88,573.03,568.23,570.27,16293.0
2022-03-31 11:00:00,569.64,571.91,568.93,570.05,23735.0,569.64,571.91,568.93,570.05,23735.0
2022-03-31 11:10:00,569.68,570.25,566.02,567.65,19556.0,569.68,570.25,566.02,567.65,19556.0
2022-03-31 11:20:00,567.63,569.78,567.29,569.77,17259.0,567.63,569.78,567.29,569.77,17259.0
2022-03-31 11:30:00,570.18,572.67,569.32,569.97,30690.0,570.18,572.67,569.32,569.97,30690.0
2022-03-31 11:40:00,570.33,572.61,570.13,571.46,9047.0,570.33,572.61,570.13,571.46,9047.0
2022-03-31 11:50:00,571.26,571.27,569.71,570.71,11384.0,571.26,571.27,569.71,570.71,11384.0
2022-03-31 12:00:00,570.95,571.6,569.36,569.48,8057.0,570.95,571.6,569.36,569.48,8057.0
2022-03-31 12:10:00,569.1,569.1,567.07,567.61,7526.0,569.1,569.1,567.07,567.61,7526.0
2022-03-31 12:20:00,567.44,567.44,566.22,566.77,7681.0,567.44,567.44,566.22,566.77,7681.0
2022-03-31 12:30:00,567.12,567.13,565.38,565.9,9349.0,567.12,567.13,565.38,565.9,9349.0
2022-03-31 12:40:00,566.27,566.3,563.9,565.28,9306.0,566.27,566.3,563.9,565.28,9306.0
2022-03-31 12:50:00,564.87,565.11,563.51,563.68,7766.0,564.87,565.11,563.51,563.68,7766.0
2022-03-31 13:00:00,563.93,564.22,563.27,563.53,8153.0,563.93,564.22,563.27,563.53,8153.0
2022-03-31 13:10:00,563.21,564.02,562.38,563.53,6611.0,563.21,564.02,562.38,563.53,6611.0
2022-03-31 13:20:00,563.35,564.3,562.64,564.3,6907.0,563.35,564.3,562.64,564.3,6907.0
2022-03-31 13:30:00,564.78,565.76,563.69,563.91,9690.0,564.78,565.76,563.69,563.91,9690.0
2022-03-31 13:40:00,563.9,565.56,563.9,565.56,9490.0,563.9,565.56,563.9,565.56,9490.0
2022-03-31 13:50:00,566.05,566.52,564.8,564.8,6477.0,566.05,566.52,564.8,564.8,6477.0
2022-03-31 14:00:00,564.76,564.77,563.1,563.96,11639.0,564.76,564.77,563.1,563.96,11639.0
2022-03-31 14:10:00,563.99,564.13,562.98,563.7,9221.0,563.99,564.13,562.98,563.7,9221.0
2022-03-31 14:20:00,563.56,565.02,563.47,564.23,11551.0,563.56,565.02,563.47,564.23,11551.0
2022-03-31 14:30:00,564.15,565.6,563.21,565.6,9209.0,564.15,565.6,563.21,565.6,9209.0
2022-03-31 14:40:00,565.78,565.92,564.74,564.95,8279.0,565.78,565.92,564.74,564.95,8279.0
2022-03-31 14:50:00,564.97,566.85,564.66,566.85,6234.0,564.97,566.85,564.66,566.85,6234.0
2022-03-31 15:00:00,567.26,568.71,566.99,566.99,9845.0,567.26,568.71,566.99,566.99,9845.0
2022-03-31 15:10:00,567.1,567.1,564.55,564.6,13189.0,567.1,567.1,564.55,564.6,13189.0
2022-03-31 15:20:00,564.32,564.5,562.79,563.44,18405.0,564.32,564.5,562.79,563.44,18405.0
2022-03-31 15:30:00,563.35,563.62,560.99,562.0,54836.0,563.35,563.62,560.99,562.0,54836.0
2022-03-31 15:40:00,561.87,562.3,560.06,560.84,60554.0,561.87,562.3,560.06,560.84,60554.0
2022-03-31 15:50:00,560.67,560.98,556.39,557.38,195806.0,560.67,560.98,556.39,557.38,195806.0
2022-04-01 09:30:00,556.1,558.82,552.53,553.36,42338.0,556.1,558.82,552.53,553.36,42338.0
2022-04-01 09:40:00,552.61,555.4,548.99,549.32,37111.0,552.61,555.4,548.99,549.32,37111.0
2022-04-01 09:50:00,549.51,550.74,545.92,550.74,38867.0,549.51,550.74,545.92,550.74,38867.0
2022-04-01 10:00:00,550.72,554.12,548.6,553.89,25177.0,550.72,554.12,548.6,553.89,25177.0
2022-04-01 10:10:00,553.95,557.38,553.03,554.27,18107.0,553.95,557.38,553.03,554.27,18107.0
2022-04-01 10:20:00,554.64,557.25,552.03,556.9,13244.0,554.64,557.25,552.03,556.9,13244.0
2022-04-01 10:30:00,557.61,559.97,557.61,558.1,8892.0,557.61,559.97,557.61,558.1,8892.0
2022-04-01 10:40:00,558.07,561.06,556.04,559.81,8395.0,558.07,561.06,556.04,559.81,8395.0
2022-04-01 10:50:00,560.07,560.74,558.38,558.63,6065.0,560.07,560.74,558.38,558.63,6065.0
2022-04-01 11:00:00,559.1,561.52,558.57,560.24,13224.0,559.1,561.52,558.57,560.24,13224.0
2022-04-01 11:10:00,559.77,560.31,557.12,557.43,9682.0,559.77,560.31,557.12,557.43,9682.0
2022-04-01 11:20:00,557.5,559.01,550.49,552.14,147767.0,557.5,559.01,550.49,552.14,147767.0
2022-04-01 11:30:00,552.16,552.23,547.7,548.29,68925.0,552.16,552.23,547.7,548.29,68925.0
2022-04-01 11:40:00,548.09,550.69,547.55,549.83,38156.0,548.09,550.69,547.55,549.83,38156.0
2022-04-01 11:50:00,550.16,550.32,547.21,547.45,18981.0,550.16,550.32,547.21,547.45,18981.0
2022-04-01 12:00:00,547.13,549.2,546.53,549.2,10576.0,547.13,549.2,546.53,549.2,10576.0
2022-04-01 12:10:00,549.76,549.76,547.98,548.23,25714.0,549.76,549.76,547.98,548.23,25714.0
2022-04-01 12:20:00,548.36,549.31,548.08,548.92,14453.0,548.36,549.31,548.08,548.92,14453.0
2022-04-01 12:30:00,548.05,548.19,546.25,547.33,8754.0,548.05,548.19,546.25,547.33,8754.0
2022-04-01 12:40:00,546.96,549.05,546.7,548.82,14325.0,546.96,549.05,546.7,548.82,14325.0
2022-04-01 12:50:00,548.69,548.69,546.12,546.38,9017.0,548.69,548.69,546.12,546.38,9017.0
2022-04-01 13:00:00,546.4,547.0,546.04,546.39,4280.0,546.4,547.0,546.04,546.39,4280.0
2022-04-01 13:10:00,545.72,547.02,544.3,547.02,9218.0,545.72,547.02,544.3,547.02,9218.0
2022-04-01 13:20:00,546.76,548.15,546.25,546.77,7852.0,546.76,548.15,546.25,546.77,7852.0
2022-04-01 13:30:00,546.7,549.44,546.52,548.52,9034.0,546.7,549.44,546.52,548.52,9034.0
2022-04-01 13:40:00,548.73,549.07,545.95,546.14,90178.0,548.73,549.07,545.95,546.14,90178.0
2022-04-01 13:50:00,546.14,546.57,544.5,544.79,81989.0,546.14,546.57,544.5,544.79,81989.0
2022-04-01 14:00:00,544.63,546.67,544.33,545.89,34835.0,544.63,546.67,544.33,545.89,34835.0
2022-04-01 14:10:00,545.49,549.07,545.36,548.54,11203.0,545.49,549.07,545.36,548.54,11203.0
2022-04-01 14:20:00,548.64,549.94,548.44,549.15,16896.0,548.64,549.94,548.44,549.15,16896.0
2022-04-01 14:30:00,549.45,550.35,548.99,549.28,4973.0,549.45,550.35,548.99,549.28,4973.0
2022-04-01 14:40:00,549.06,550.37,548.98,549.12,6990.0,549.06,550.37,548.98,549.12,6990.0
2022-04-01 14:50:00,549.1,549.33,547.52,547.9,7149.0,549.1,549.33,547.52,547.9,7149.0
2022-04-01 15:00:00,547.8,548.81,547.48,547.48,7414.0,547.8,548.81,547.48,547.48,7414.0
2022-04-01 15:10:00,547.6,547.66,544.88,544.88,12497.0,547.6,547.66,544.88,544.88,12497.0
2022-04-01 15:20:00,544.6,545.88,544.33,545.87,13388.0,544.6,545.88,544.33,545.87,13388.0
2022-04-01 15:30:00,545.87,546.21,544.27,545.06,18373.0,545.87,546.21,544.27,545.06,18373.0
2022-04-01 15:40:00,544.96,545.3,544.03,545.09,26295.0,544.96,545.3,544.03,545.09,26295.0
2022-04-01 15:50:00,545.24,549.42,545.24,548.68,71316.0,545.24,549.42,545.24,548.68,71316.0
2022-04-04 09:30:00,548.0,568.01,546.52,566.7,56871.0,548.0,568.01,546.52,566.7,56871.0
2022-04-04 09:40:00,568.0,574.95,567.42,573.78,47848.0,568.0,574.95,567.42,573.78,47848.0
2022-04-04 09:50:00,573.91,575.43,570.62,573.53,65805.0,573.91,575.43,570.62,573.53,65805.0
2022-04-04 10:00:00,574.0,574.0,569.26,571.7,32933.0,574.0,574.0,569.26,571.7,32933.0
2022-04-04 10:10:00,572.3,574.06,564.97,567.49,31205.0,572.3,574.06,564.97,567.49,31205.0
2022-04-04 10:20:00,567.47,569.18,566.39,569.1,20828.0,567.47,569.18,566.39,569.1,20828.0
2022-04-04 10:30:00,569.0,572.49,568.36,571.97,22037.0,569.0,572.49,568.36,571.97,22037.0
2022-04-04 10:40:00,571.37,571.37,566.51,568.25,38336.0,571.37,571.37,566.51,568.25,38336.0
2022-04-04 10:50:00,568.51,570.18,566.69,570.03,12589.0,568.51,570.18,566.69,570.03,12589.0
2022-04-04 11:00:00,570.33,574.2,570.32,573.54,15401.0,570.33,574.2,570.32,573.54,15401.0
2022-04-04 11:10:00,574.27,574.38,570.84,571.14,15700.0,574.27,574.38,570.84,571.14,15700.0
2022-04-04 11:20:00,571.01,571.99,570.5,570.99,4182.0,571.01,571.99,570.5,570.99,4182.0
2022-04-04 11:30:00,571.33,571.73,569.74,570.86,5903.0,571.33,571.73,569.74,570.86,5903.0
2022-04-04 11:40:00,570.8,572.43,570.64,572.43,21520.0,570.8,572.43,570.64,572.43,21520.0
2022-04-04 11:50:00,572.35,572.64,571.86,572.45,6059.0,572.35,572.64,571.86,572.45,6059.0
2022-04-04 12:00:00,572.7,574.6,572.6,572.62,9269.0,572.7,574.6,572.6,572.62,9269.0
2022-04-04 12:10:00,573.21,573.21,571.85,572.11,4256.0,573.21,573.21,571.85,572.11,4256.0
2022-04-04 12:20:00,572.68,573.37,572.59,573.04,4839.0,572.68,573.37,572.59,573.04,4839.0
2022-04-04 12:30:00,573.22,574.03,572.32,572.41,5193.0,573.22,574.03,572.32,572.41,5193.0
2022-04-04 12:40:00,572.3,572.88,571.69,571.97,11515.0,572.3,572.88,571.69,571.97,11515.0
2022-04-04 12:50:00,572.36,573.3,571.93,572.0,8272.0,572.36,573.3,571.93,572.0,8272.0
2022-04-04 13:00:00,572.0,573.13,571.33,572.24,6457.0,572.0,573.13,571.33,572.24,6457.0
2022-04-04 13:10:00,572.0,572.79,571.76,572.69,6615.0,572.0,572.79,571.76,572.69,6615.0
2022-04-04 13:20:00,572.63,572.67,571.75,571.91,5683.0,572.63,572.67,571.75,571.91,5683.0
2022-04-04 13:30:00,571.9,572.55,571.67,572.29,8083.0,571.9,572.55,571.67,572.29,8083.0
2022-04-04 13:40:00,572.48,572.88,571.65,572.6,4748.0,572.48,572.88,571.65,572.6,4748.0
2022-04-04 13:50:00,572.86,573.1,572.43,573.05,3700.0,572.86,573.1,572.43,573.05,3700.0
2022-04-04 14:00:00,572.78,572.78,568.88,569.7,11460.0,572.78,572.78,568.88,569.7,11460.0
2022-04-04 14:10:00,569.67,572.1,569.65,572.0,12358.0,569.67,572.1,569.65,572.0,12358.0
2022-04-04 14:20:00,572.0,573.0,571.87,572.78,9110.0,572.0,573.0,571.87,572.78,9110.0
2022-04-04 14:30:00,572.37,573.87,572.03,573.38,6923.0,572.37,573.87,572.03,573.38,6923.0
2022-04-04 14:40:00,573.03,574.05,572.82,573.42,7253.0,573.03,574.05,572.82,573.42,7253.0
2022-04-04 14:50:00,573.46,574.13,572.75,573.79,5151.0,573.46,574.13,572.75,573.79,5151.0
2022-04-04 15:00:00,573.49,573.91,572.85,573.2,11095.0,573.49,573.91,572.85,573.2,11095.0
2022-04-04 15:10:00,573.37,574.19,572.26,573.8,10737.0,573.37,574.19,572.26,573.8,10737.0
2022-04-04 15:20:00,574.0,575.22,573.65,575.03,9597.0,574.0,575.22,573.65,575.03,9597.0
2022-04-04 15:30:00,575.01,575.39,574.23,574.68,13650.0,575.01,575.39,574.23,574.68,13650.0
2022-04-04 15:40:00,574.69,575.5,574.08,574.83,29527.0,574.69,575.5,574.08,574.83,29527.0
2022-04-04 15:50:00,575.0,575.81,573.99,574.69,85933.0,575.0,575.81,573.99,574.69,85933.0
2022-04-05 09:30:00,570.0,571.48,565.0,567.05,33970.0,570.0,571.48,565.0,567.05,33970.0
2022-04-05 09:40:00,565.61,565.61,561.51,563.88,20398.0,565.61,565.61,561.51,563.88,20398.0
2022-04-05 09:50:00,564.62,564.62,561.11,563.02,13495.0,564.62,564.62,561.11,563.02,13495.0
2022-04-05 10:00:00,562.46,563.98,554.6,555.07,25152.0,562.46,563.98,554.6,555.07,25152.0
2022-04-05 10:10:00,556.0,560.67,555.99,560.2,21743.0,556.0,560.67,555.99,560.2,21743.0
2022-04-05 10:20:00,559.54,563.43,559.38,562.41,31244.0,559.54,563.43,559.38,562.41,31244.0
2022-04-05 10:30:00,562.45,564.19,557.85,557.86,9008.0,562.45,564.19,557.85,557.86,9008.0
2022-04-05 10:40:00,557.32,558.79,555.11,558.24,17159.0,557.32,558.79,555.11,558.24,17159.0
2022-04-05 10:50:00,558.94,561.58,557.34,560.25,16350.0,558.94,561.58,557.34,560.25,16350.0
2022-04-05 11:00:00,560.58,561.29,558.7,559.62,6845.0,560.58,561.29,558.7,559.62,6845.0
2022-04-05 11:10:00,559.3,561.17,558.59,558.86,8966.0,559.3,561.17,558.59,558.86,8966.0
2022-04-05 11:20:00,559.0,559.65,557.15,557.83,7748.0,559.0,559.65,557.15,557.83,7748.0
2022-04-05 11:30:00,557.32,557.7,554.01,554.89,6111.0,557.32,557.7,554.01,554.89,6111.0
2022-04-05 11:40:00,554.43,554.73,553.27,553.83,4938.0,554.43,554.73,553.27,553.83,4938.0
2022-04-05 11:50:00,554.21,554.98,553.52,554.13,5367.0,554.21,554.98,553.52,554.13,5367.0
2022-04-05 12:00:00,553.72,554.81,553.4,554.43,5263.0,553.72,554.81,553.4,554.43,5263.0
2022-04-05 12:10:00,555.07,555.4,552.32,552.32,4441.0,555.07,555.4,552.32,552.32,4441.0
2022-04-05 12:20:00,552.01,552.34,550.79,551.63,10246.0,552.01,552.34,550.79,551.63,10246.0
2022-04-05 12:30:00,552.04,553.28,551.98,552.99,7331.0,552.04,553.28,551.98,552.99,7331.0
2022-04-05 12:40:00,552.59,555.34,552.59,555.34,6190.0,552.59,555.34,552.59,555.34,6190.0
2022-04-05 12:50:00,555.41,556.06,554.26,554.59,10694.0,555.41,556.06,554.26,554.59,10694.0
2022-04-05 13:00:00,554.63,556.34,554.63,556.02,7278.0,554.63,556.34,554.63,556.02,7278.0
2022-04-05 13:10:00,556.07,556.86,555.39,555.61,10993.0,556.07,556.86,555.39,555.61,10993.0
2022-04-05 13:20:00,555.51,556.25,554.91,555.65,5991.0,555.51,556.25,554.91,555.65,5991.0
2022-04-05 13:30:00,555.77,556.03,554.42,555.29,2823.0,555.77,556.03,554.42,555.29,2823.0
2022-04-05 13:40:00,554.92,555.2,553.35,553.52,3655.0,554.92,555.2,553.35,553.52,3655.0
2022-04-05 13:50:00,553.31,555.19,552.85,554.84,7105.0,553.31,555.19,552.85,554.84,7105.0
2022-04-05 14:00:00,554.67,554.92,553.24,554.07,2829.0,554.67,554.92,553.24,554.07,2829.0
2022-04-05 14:10:00,553.94,556.36,553.66,556.3,8487.0,553.94,556.36,553.66,556.3,8487.0
2022-04-05 14:20:00,556.17,556.18,554.61,555.8,3403.0,556.17,556.18,554.61,555.8,3403.0
2022-04-05 14:30:00,555.86,557.07,555.53,555.84,3942.0,555.86,557.07,555.53,555.84,3942.0
2022-04-05 14:40:00,555.96,558.14,555.96,557.42,4114.0,555.96,558.14,555.96,557.42,4114.0
2022-04-05 14:50:00,557.42,557.42,555.52,555.52,4321.0,557.42,557.42,555.52,555.52,4321.0
2022-04-05 15:00:00,556.09,556.73,553.95,553.95,8161.0,556.09,556.73,553.95,553.95,8161.0
2022-04-05 15:10:00,554.08,554.08,552.74,552.92,8638.0,554.08,554.08,552.74,552.92,8638.0
2022-04-05 15:20:00,552.92,553.27,552.15,552.69,15099.0,552.92,553.27,552.15,552.69,15099.0
2022-04-05 15:30:00,552.59,552.62,551.15,551.5,14968.0,552.59,552.62,551.15,551.5,14968.0
2022-04-05 15:40:00,551.41,552.64,551.0,551.17,23064.0,551.41,552.64,551.0,551.17,23064.0
2022-04-05 15:50:00,551.01,554.21,550.88,553.04,87207.0,551.01,554.21,550.88,553.04,87207.0
2022-04-06 09:30:00,542.82,542.82,535.28,536.69,41232.0,542.82,542.82,535.28,536.69,41232.0
2022-04-06 09:40:00,537.68,538.6,529.38,530.19,40190.0,537.68,538.6,529.38,530.19,40190.0
2022-04-06 09:50:00,529.49,532.3,526.27,528.11,38658.0,529.49,532.3,526.27,528.11,38658.0
2022-04-06 10:00:00,528.46,528.51,525.58,527.24,25370.0,528.46,528.51,525.58,527.24,25370.0
2022-04-06 10:10:00,526.88,530.92,525.98,530.65,37202.0,526.88,530.92,525.98,530.65,37202.0
2022-04-06 10:20:00,530.41,530.41,525.65,526.34,86267.0,530.41,530.41,525.65,526.34,86267.0
2022-04-06 10:30:00,526.13,528.66,525.6,527.0,21998.0,526.13,528.66,525.6,527.0,21998.0
2022-04-06 10:40:00,526.65,529.77,525.85,527.92,39487.0,526.65,529.77,525.85,527.92,39487.0
2022-04-06 10:50:00,528.11,529.31,526.96,526.96,9533.0,528.11,529.31,526.96,526.96,9533.0
2022-04-06 11:00:00,527.01,527.69,524.69,524.69,18703.0,527.01,527.69,524.69,524.69,18703.0
2022-04-06 11:10:00,524.74,526.2,524.44,524.81,16845.0,524.74,526.2,524.44,524.81,16845.0
2022-04-06 11:20:00,524.96,527.42,524.05,526.62,12642.0,524.96,527.42,524.05,526.62,12642.0
2022-04-06 11:30:00,526.15,526.15,524.64,525.22,8823.0,526.15,526.15,524.64,525.22,8823.0
2022-04-06 11:40:00,525.56,527.22,524.7,526.55,20605.0,525.56,527.22,524.7,526.55,20605.0
2022-04-06 11:50:00,526.97,527.83,524.49,525.74,13884.0,526.97,527.83,524.49,525.74,13884.0
2022-04-06 12:00:00,526.0,526.0,523.65,524.12,11498.0,526.0,526.0,523.65,524.12,11498.0
2022-04-06 12:10:00,523.0,523.0,521.18,522.68,7028.0,523.0,523.0,521.18,522.68,7028.0
2022-04-06 12:20:00,522.32,522.81,521.68,522.73,9076.0,522.32,522.81,521.68,522.73,9076.0
2022-04-06 12:30:00,522.36,523.35,521.88,522.43,11344.0,522.36,523.35,521.88,522.43,11344.0
2022-04-06 12:40:00,522.82,523.64,521.74,522.94,6622.0,522.82,523.64,521.74,522.94,6622.0
2022-04-06 12:50:00,522.97,523.88,522.22,522.35,10345.0,522.97,523.88,522.22,522.35,10345.0
2022-04-06 13:00:00,522.11,522.88,521.63,522.33,8319.0,522.11,522.88,521.63,522.33,8319.0
2022-04-06 13:10:00,522.38,525.03,522.28,524.81,9059.0,522.38,525.03,522.28,524.81,9059.0
2022-04-06 13:20:00,525.07,525.59,523.84,524.61,6493.0,525.07,525.59,523.84,524.61,6493.0
2022-04-06 13:30:00,525.41,527.24,524.1,527.21,14326.0,525.41,527.24,524.1,527.21,14326.0
2022-04-06 13:40:00,527.16,529.41,526.69,529.41,14790.0,527.16,529.41,526.69,529.41,14790.0
2022-04-06 13:50:00,529.08,529.29,525.79,525.79,6815.0,529.08,529.29,525.79,525.79,6815.0
2022-04-06 14:00:00,525.35,531.84,523.61,524.15,10872.0,525.35,531.84,523.61,524.15,10872.0
2022-04-06 14:10:00,523.55,523.84,519.68,520.7,17170.0,523.55,523.84,519.68,520.7,17170.0
2022-04-06 14:20:00,521.05,524.72,520.91,523.45,28531.0,521.05,524.72,520.91,523.45,28531.0
2022-04-06 14:30:00,523.55,529.61,523.08,526.95,21534.0,523.55,529.61,523.08,526.95,21534.0
2022-04-06 14:40:00,526.91,528.97,524.69,526.82,22881.0,526.91,528.97,524.69,526.82,22881.0
2022-04-06 14:50:00,527.75,531.95,527.47,531.72,11145.0,527.75,531.95,527.47,531.72,11145.0
2022-04-06 15:00:00,532.02,534.31,530.15,530.43,16595.0,532.02,534.31,530.15,530.43,16595.0
2022-04-06 15:10:00,530.45,531.52,528.88,529.5,22231.0,530.45,531.52,528.88,529.5,22231.0
2022-04-06 15:20:00,528.82,528.82,525.25,525.45,11913.0,528.82,528.82,525.25,525.45,11913.0
2022-04-06 15:30:00,525.23,529.05,524.28,528.66,18479.0,525.23,529.05,524.28,528.66,18479.0
2022-04-06 15:40:00,528.51,532.08,526.86,530.49,33905.0,528.51,532.08,526.86,530.49,33905.0
2022-04-06 15:50:00,530.97,531.69,527.31,527.95,90385.0,530.97,531.69,527.31,527.95,90385.0
2022-04-07 09:30:00,525.63,537.94,525.63,534.8,25814.0,525.63,537.94,525.63,534.8,25814.0
2022-04-07 09:40:00,533.79,535.28,528.95,528.95,23651.0,533.79,535.28,528.95,528.95,23651.0
2022-04-07 09:50:00,528.89,541.9,528.7,539.0,65124.0,528.89,541.9,528.7,539.0,65124.0
2022-04-07 10:00:00,539.08,540.0,534.3,535.03,22111.0,539.08,540.0,534.3,535.03,22111.0
2022-04-07 10:10:00,534.4,537.76,534.27,535.65,12008.0,534.4,537.76,534.27,535.65,12008.0
2022-04-07 10:20:00,535.18,536.58,533.56,535.69,21856.0,535.18,536.58,533.56,535.69,21856.0
2022-04-07 10:30:00,536.37,538.64,533.68,533.68,8963.0,536.37,538.64,533.68,533.68,8963.0
2022-04-07 10:40:00,533.29,533.49,530.52,531.43,33282.0,533.29,533.49,530.52,531.43,33282.0
2022-04-07 10:50:00,531.43,536.1,531.43,536.08,7099.0,531.43,536.1,531.43,536.08,7099.0
2022-04-07 11:00:00,535.91,537.7,534.29,534.66,8877.0,535.91,537.7,534.29,534.66,8877.0
2022-04-07 11:10:00,534.14,534.64,531.69,531.75,11188.0,534.14,534.64,531.69,531.75,11188.0
2022-04-07 11:20:00,531.69,532.77,529.84,530.13,18063.0,531.69,532.77,529.84,530.13,18063.0
2022-04-07 11:30:00,529.87,530.41,528.06,529.28,8073.0,529.87,530.41,528.06,529.28,8073.0
2022-04-07 11:40:00,529.1,529.6,527.11,527.32,11650.0,529.1,529.6,527.11,527.32,11650.0
2022-04-07 11:50:00,527.37,527.77,525.3,526.16,8775.0,527.37,527.77,525.3,526.16,8775.0
2022-04-07 12:00:00,526.2,527.35,525.21,526.83,8856.0,526.2,527.35,525.21,526.83,8856.0
2022-04-07 12:10:00,526.73,527.5,525.41,526.46,9604.0,526.73,527.5,525.41,526.46,9604.0
2022-04-07 12:20:00,526.3,527.3,525.24,525.87,7424.0,526.3,527.3,525.24,525.87,7424.0
2022-04-07 12:30:00,525.69,526.39,524.14,524.14,6497.0,525.69,526.39,524.14,524.14,6497.0
2022-04-07 12:40:00,524.12,524.46,520.0,520.58,9785.0,524.12,524.46,520.0,520.58,9785.0
2022-04-07 12:50:00,520.25,524.27,519.94,524.05,10377.0,520.25,524.27,519.94,524.05,10377.0
2022-04-07 13:00:00,524.19,526.52,523.76,525.59,14742.0,524.19,526.52,523.76,525.59,14742.0
2022-04-07 13:10:00,525.13,526.92,525.01,525.98,14008.0,525.13,526.92,525.01,525.98,14008.0
2022-04-07 13:20:00,526.33,528.07,525.59,527.32,15112.0,526.33,528.07,525.59,527.32,15112.0
2022-04-07 13:30:00,527.53,528.11,526.5,526.9,8638.0,527.53,528.11,526.5,526.9,8638.0
2022-04-07 13:40:00,526.85,528.25,525.56,525.81,6911.0,526.85,528.25,525.56,525.81,6911.0
2022-04-07 13:50:00,525.89,528.42,525.56,528.0,8300.0,525.89,528.42,525.56,528.0,8300.0
2022-04-07 14:00:00,528.08,529.65,527.88,529.64,6617.0,528.08,529.65,527.88,529.64,6617.0
2022-04-07 14:10:00,529.16,529.16,527.14,527.5,5480.0,529.16,529.16,527.14,527.5,5480.0
2022-04-07 14:20:00,527.59,530.94,527.59,528.32,5707.0,527.59,530.94,527.59,528.32,5707.0
2022-04-07 14:30:00,527.91,529.3,527.45,529.01,5801.0,527.91,529.3,527.45,529.01,5801.0
2022-04-07 14:40:00,528.56,529.73,527.58,529.73,4682.0,528.56,529.73,527.58,529.73,4682.0
2022-04-07 14:50:00,529.26,532.39,529.26,532.19,7280.0,529.26,532.39,529.26,532.19,7280.0
2022-04-07 15:00:00,532.38,534.36,532.15,534.34,18367.0,532.38,534.36,532.15,534.34,18367.0
2022-04-07 15:10:00,534.09,535.25,533.97,533.97,7519.0,534.09,535.25,533.97,533.97,7519.0
2022-04-07 15:20:00,534.0,534.13,532.16,532.49,11778.0,534.0,534.13,532.16,532.49,11778.0
2022-04-07 15:30:00,532.36,534.26,532.36,534.0,13107.0,532.36,534.26,532.36,534.0,13107.0
2022-04-07 15:40:00,534.26,535.28,531.98,532.7,15375.0,534.26,535.28,531.98,532.7,15375.0
2022-04-07 15:50:00,531.96,533.5,529.71,530.24,78314.0,531.96,533.5,529.71,530.24,78314.0
2022-04-08 09:30:00,525.0,528.8,522.88,525.0,29698.0,525.0,528.8,522.88,525.0,29698.0
2022-04-08 09:40:00,524.9,528.15,522.82,527.48,15435.0,524.9,528.15,522.82,527.48,15435.0
2022-04-08 09:50:00,527.49,527.5,520.06,520.07,14911.0,527.49,527.5,520.06,520.07,14911.0
2022-04-08 10:00:00,519.78,523.27,519.53,522.25,9618.0,519.78,523.27,519.53,522.25,9618.0
2022-04-08 10:10:00,522.1,524.31,520.77,523.9,9156.0,522.1,524.31,520.77,523.9,9156.0
2022-04-08 10:20:00,524.51,529.38,524.51,527.9,12654.0,524.51,529.38,524.51,527.9,12654.0
2022-04-08 10:30:00,527.87,528.74,525.11,525.6,33853.0,527.87,528.74,525.11,525.6,33853.0
2022-04-08 10:40:00,525.63,526.0,522.05,522.71,23818.0,525.63,526.0,522.05,522.71,23818.0
2022-04-08 10:50:00,522.05,526.74,522.05,525.92,6634.0,522.05,526.74,522.05,525.92,6634.0
2022-04-08 11:00:00,526.15,526.98,525.01,525.68,5465.0,526.15,526.98,525.01,525.68,5465.0
2022-04-08 11:10:00,525.43,526.66,524.28,525.0,10206.0,525.43,526.66,524.28,525.0,10206.0
2022-04-08 11:20:00,524.92,525.0,520.82,522.09,8713.0,524.92,525.0,520.82,522.09,8713.0
2022-04-08 11:30:00,521.8,523.75,521.33,523.49,6207.0,521.8,523.75,521.33,523.49,6207.0
2022-04-08 11:40:00,523.61,525.88,523.57,525.35,4579.0,523.61,525.88,523.57,525.35,4579.0
2022-04-08 11:50:00,525.16,525.29,523.12,524.33,5005.0,525.16,525.29,523.12,524.33,5005.0
2022-04-08 12:00:00,524.78,525.33,523.14,523.61,5888.0,524.78,525.33,523.14,523.61,5888.0
2022-04-08 12:10:00,523.58,524.91,522.6,524.59,5640.0,523.58,524.91,522.6,524.59,5640.0
2022-04-08 12:20:00,525.47,526.5,525.23,525.7,7048.0,525.47,526.5,525.23,525.7,7048.0
2022-04-08 12:30:00,525.42,525.79,524.57,525.79,8856.0,525.42,525.79,524.57,525.79,8856.0
2022-04-08 12:40:00,525.96,526.18,523.98,524.29,7826.0,525.96,526.18,523.98,524.29,7826.0
2022-04-08 12:50:00,524.47,526.02,524.2,525.65,4830.0,524.47,526.02,524.2,525.65,4830.0
2022-04-08 13:00:00,525.3,525.57,524.18,525.13,4863.0,525.3,525.57,524.18,525.13,4863.0
2022-04-08 13:10:00,524.89,524.91,521.02,521.57,12422.0,524.89,524.91,521.02,521.57,12422.0
2022-04-08 13:20:00,521.55,522.0,520.05,520.55,9541.0,521.55,522.0,520.05,520.55,9541.0
2022-04-08 13:30:00,520.4,520.59,518.7,520.0,12871.0,520.4,520.59,518.7,520.0,12871.0
2022-04-08 13:40:00,519.88,520.95,519.88,520.46,5728.0,519.88,520.95,519.88,520.46,5728.0
2022-04-08 13:50:00,520.2,521.26,520.2,520.9,5854.0,520.2,521.26,520.2,520.9,5854.0
2022-04-08 14:00:00,520.91,521.64,519.39,519.99,5945.0,520.91,521.64,519.39,519.99,5945.0
2022-04-08 14:10:00,519.89,521.06,519.34,519.68,8053.0,519.89,521.06,519.34,519.68,8053.0
2022-04-08 14:20:00,519.79,520.3,516.89,517.5,18382.0,519.79,520.3,516.89,517.5,18382.0
2022-04-08 14:30:00,517.2,517.53,516.01,517.26,12197.0,517.2,517.53,516.01,517.26,12197.0
2022-04-08 14:40:00,517.25,518.36,516.67,518.16,19026.0,517.25,518.36,516.67,518.16,19026.0
2022-04-08 14:50:00,517.8,519.01,516.54,517.21,9119.0,517.8,519.01,516.54,517.21,9119.0
2022-04-08 15:00:00,516.98,517.64,516.75,516.81,8155.0,516.98,517.64,516.75,516.81,8155.0
2022-04-08 15:10:00,516.93,519.72,516.63,517.94,24431.0,516.93,519.72,516.63,517.94,24431.0
2022-04-08 15:20:00,517.93,518.33,516.88,517.13,13029.0,517.93,518.33,516.88,517.13,13029.0
2022-04-08 15:30:00,517.33,517.82,515.94,516.04,16973.0,517.33,517.82,515.94,516.04,16973.0
2022-04-08 15:40:00,516.2,517.5,515.42,515.57,27456.0,516.2,517.5,515.42,515.57,27456.0
2022-04-08 15:50:00,515.4,515.88,514.22,515.82,94917.0,515.4,515.88,514.22,515.82,94917.0
2022-04-11 09:30:00,507.87,508.65,500.28,500.28,47419.0,507.87,508.65,500.28,500.28,47419.0
2022-04-11 09:40:00,500.34,513.54,499.57,510.66,42993.0,500.34,513.54,499.57,510.66,42993.0
2022-04-11 09:50:00,509.26,511.04,506.75,507.28,29357.0,509.26,511.04,506.75,507.28,29357.0
2022-04-11 10:00:00,506.73,511.72,505.42,510.76,21485.0,506.73,511.72,505.42,510.76,21485.0
2022-04-11 10:10:00,510.68,514.0,509.33,510.13,26069.0,510.68,514.0,509.33,510.13,26069.0
2022-04-11 10:20:00,509.27,512.08,507.56,508.77,9154.0,509.27,512.08,507.56,508.77,9154.0
2022-04-11 10:30:00,509.0,512.24,506.3,506.72,13764.0,509.0,512.24,506.3,506.72,13764.0
2022-04-11 10:40:00,506.0,506.0,502.32,502.4,21844.0,506.0,506.0,502.32,502.4,21844.0
2022-04-11 10:50:00,502.1,506.06,502.09,505.47,13561.0,502.1,506.06,502.09,505.47,13561.0
2022-04-11 11:00:00,505.92,507.12,504.42,505.95,34664.0,505.92,507.12,504.42,505.95,34664.0
2022-04-11 11:10:00,506.02,509.64,505.5,508.14,21171.0,506.02,509.64,505.5,508.14,21171.0
2022-04-11 11:20:00,508.35,511.16,508.35,511.16,10251.0,508.35,511.16,508.35,511.16,10251.0
2022-04-11 11:30:00,511.31,514.75,511.31,513.36,15473.0,511.31,514.75,511.31,513.36,15473.0
2022-04-11 11:40:00,513.91,514.56,512.88,513.48,13671.0,513.91,514.56,512.88,513.48,13671.0
2022-04-11 11:50:00,513.33,516.4,512.92,515.96,13791.0,513.33,516.4,512.92,515.96,13791.0
2022-04-11 12:00:00,515.85,517.1,514.11,516.67,21451.0,515.85,517.1,514.11,516.67,21451.0
2022-04-11 12:10:00,517.04,517.26,515.59,516.89,16841.0,517.04,517.26,515.59,516.89,16841.0
2022-04-11 12:20:00,516.4,516.59,515.13,516.16,22883.0,516.4,516.59,515.13,516.16,22883.0
2022-04-11 12:30:00,515.49,516.35,515.03,515.5,12117.0,515.49,516.35,515.03,515.5,12117.0
2022-04-11 12:40:00,515.56,516.13,514.5,515.87,10124.0,515.56,516.13,514.5,515.87,10124.0
2022-04-11 12:50:00,515.55,517.63,515.46,517.63,13197.0,515.55,517.63,515.46,517.63,13197.0
2022-04-11 13:00:00,517.86,519.77,517.82,518.45,13965.0,517.86,519.77,517.82,518.45,13965.0
2022-04-11 13:10:00,518.39,518.8,514.76,515.72,18734.0,518.39,518.8,514.76,515.72,18734.0
2022-04-11 13:20:00,515.53,516.53,515.0,515.88,19538.0,515.53,516.53,515.0,515.88,19538.0
2022-04-11 13:30:00,516.23,517.6,515.52,516.32,16033.0,516.23,517.6,515.52,516.32,16033.0
2022-04-11 13:40:00,516.31,517.16,513.99,513.99,14863.0,516.31,517.16,513.99,513.99,14863.0
2022-04-11 13:50:00,513.9,516.95,513.81,516.82,8259.0,513.9,516.95,513.81,516.82,8259.0
2022-04-11 14:00:00,517.07,518.09,515.95,517.88,5503.0,517.07,518.09,515.95,517.88,5503.0
2022-04-11 14:10:00,517.02,517.98,514.18,514.68,5398.0,517.02,517.98,514.18,514.68,5398.0
2022-04-11 14:20:00,514.2,515.14,514.17,514.76,9211.0,514.2,515.14,514.17,514.76,9211.0
2022-04-11 14:30:00,514.24,515.11,513.36,513.7,8440.0,514.24,515.11,513.36,513.7,8440.0
2022-04-11 14:40:00,513.89,516.41,512.73,516.38,13951.0,513.89,516.41,512.73,516.38,13951.0
2022-04-11 14:50:00,516.15,516.28,514.73,515.63,14915.0,516.15,516.28,514.73,515.63,14915.0
2022-04-11 15:00:00,515.97,517.25,515.43,515.83,10827.0,515.97,517.25,515.43,515.83,10827.0
2022-04-11 15:10:00,516.08,516.69,515.01,515.39,22221.0,516.08,516.69,515.01,515.39,22221.0
2022-04-11 15:20:00,515.42,515.79,513.73,514.0,17607.0,515.42,515.79,513.73,514.0,17607.0
2022-04-11 15:30:00,514.0,514.98,511.65,512.62,30249.0,514.0,514.98,511.65,512.62,30249.0
2022-04-11 15:40:00,512.83,512.98,511.34,511.9,12874.0,512.83,512.98,511.34,511.9,12874.0
2022-04-11 15:50:00,511.72,512.48,510.76,511.94,64194.0,511.72,512.48,510.76,511.94,64194.0
2022-04-12 09:30:00,522.59,531.41,521.23,526.35,59102.0,522.59,531.41,521.23,526.35,59102.0
2022-04-12 09:40:00,526.33,529.0,522.52,528.4,53695.0,526.33,529.0,522.52,528.4,53695.0
2022-04-12 09:50:00,528.3,533.4,528.29,531.61,64872.0,528.3,533.4,528.29,531.61,64872.0
2022-04-12 10:00:00,532.56,534.13,530.2,531.76,49367.0,532.56,534.13,530.2,531.76,49367.0
2022-04-12 10:10:00,532.32,533.91,527.15,527.15,25247.0,532.32,533.91,527.15,527.15,25247.0
2022-04-12 10:20:00,526.7,527.35,522.82,523.37,18459.0,526.7,527.35,522.82,523.37,18459.0
2022-04-12 10:30:00,523.6,524.19,518.49,520.74,20120.0,523.6,524.19,518.49,520.74,20120.0
2022-04-12 10:40:00,520.48,521.72,517.8,518.52,11355.0,520.48,521.72,517.8,518.52,11355.0
2022-04-12 10:50:00,518.37,522.77,518.01,521.3,20786.0,518.37,522.77,518.01,521.3,20786.0
2022-04-12 11:00:00,521.23,523.62,520.37,521.03,23771.0,521.23,523.62,520.37,521.03,23771.0
2022-04-12 11:10:00,521.61,523.78,521.28,523.52,13063.0,521.61,523.78,521.28,523.52,13063.0
2022-04-12 11:20:00,523.33,525.11,523.0,524.62,9707.0,523.33,525.11,523.0,524.62,9707.0
2022-04-12 11:30:00,524.9,526.03,523.81,523.97,12543.0,524.9,526.03,523.81,523.97,12543.0
2022-04-12 11:40:00,524.09,524.78,522.35,522.98,17426.0,524.09,524.78,522.35,522.98,17426.0
2022-04-12 11:50:00,522.62,524.33,521.96,522.05,13272.0,522.62,524.33,521.96,522.05,13272.0
2022-04-12 12:00:00,522.39,523.14,518.75,519.63,10930.0,522.39,523.14,518.75,519.63,10930.0
2022-04-12 12:10:00,519.38,522.2,518.96,521.72,19217.0,519.38,522.2,518.96,521.72,19217.0
2022-04-12 12:20:00,521.03,521.03,517.6,518.59,10853.0,521.03,521.03,517.6,518.59,10853.0
2022-04-12 12:30:00,518.68,519.4,517.19,517.59,33909.0,518.68,519.4,517.19,517.59,33909.0
2022-04-12 12:40:00,517.35,517.96,515.53,517.21,17802.0,517.35,517.96,515.53,517.21,17802.0
2022-04-12 12:50:00,518.0,519.39,517.51,518.05,10836.0,518.0,519.39,517.51,518.05,10836.0
2022-04-12 13:00:00,518.05,518.74,516.05,517.46,11691.0,518.05,518.74,516.05,517.46,11691.0
2022-04-12 13:10:00,517.81,519.85,516.83,518.37,10483.0,517.81,519.85,516.83,518.37,10483.0
2022-04-12 13:20:00,519.58,519.94,517.03,518.18,9455.0,519.58,519.94,517.03,518.18,9455.0
2022-04-12 13:30:00,518.04,519.39,517.79,517.9,24109.0,518.04,519.39,517.79,517.9,24109.0
2022-04-12 13:40:00,517.92,518.0,515.37,517.08,18292.0,517.92,518.0,515.37,517.08,18292.0
2022-04-12 13:50:00,516.74,516.74,514.9,516.09,22647.0,516.74,516.74,514.9,516.09,22647.0
2022-04-12 14:00:00,515.97,517.78,515.23,516.18,14467.0,515.97,517.78,515.23,516.18,14467.0
2022-04-12 14:10:00,515.76,516.05,511.5,511.75,13689.0,515.76,516.05,511.5,511.75,13689.0
2022-04-12 14:20:00,511.4,512.37,511.13,511.22,7667.0,511.4,512.37,511.13,511.22,7667.0
2022-04-12 14:30:00,511.18,511.84,509.0,509.11,37936.0,511.18,511.84,509.0,509.11,37936.0
2022-04-12 14:40:00,509.09,511.57,508.95,511.57,26768.0,509.09,511.57,508.95,511.57,26768.0
2022-04-12 14:50:00,511.39,512.41,510.64,511.95,13797.0,511.39,512.41,510.64,511.95,13797.0
2022-04-12 15:00:00,511.12,512.21,510.22,510.53,14062.0,511.12,512.21,510.22,510.53,14062.0
2022-04-12 15:10:00,510.43,511.43,509.66,511.06,17701.0,510.43,511.43,509.66,511.06,17701.0
2022-04-12 15:20:00,511.46,511.53,509.21,509.75,11694.0,511.46,511.53,509.21,509.75,11694.0
2022-04-12 15:30:00,509.57,512.05,509.41,511.97,13063.0,509.57,512.05,509.41,511.97,13063.0
2022-04-12 15:40:00,512.37,513.12,510.66,512.5,38393.0,512.37,513.12,510.66,512.5,38393.0
2022-04-12 15:50:00,512.27,512.34,509.41,509.96,127210.0,512.27,512.34,509.41,509.96,127210.0
2022-04-13 09:30:00,514.07,517.97,510.81,515.85,30890.0,514.07,517.97,510.81,515.85,30890.0
2022-04-13 09:40:00,514.88,524.52,513.96,521.65,24643.0,514.88,524.52,513.96,521.65,24643.0
2022-04-13 09:50:00,521.57,525.94,521.15,523.78,69023.0,521.57,525.94,521.15,523.78,69023.0
2022-04-13 10:00:00,523.1,523.78,518.48,519.76,18048.0,523.1,523.78,518.48,519.76,18048.0
2022-04-13 10:10:00,519.47,524.95,519.45,524.09,12618.0,519.47,524.95,519.45,524.09,12618.0
2022-04-13 10:20:00,523.55,525.73,523.5,524.96,20492.0,523.55,525.73,523.5,524.96,20492.0
2022-04-13 10:30:00,525.94,527.87,523.53,524.1,14494.0,525.94,527.87,523.53,524.1,14494.0
2022-04-13 10:40:00,523.65,526.11,522.52,524.39,13993.0,523.65,526.11,522.52,524.39,13993.0
2022-04-13 10:50:00,524.79,526.02,523.19,523.19,10476.0,524.79,526.02,523.19,523.19,10476.0
2022-04-13 11:00:00,522.94,526.55,522.94,525.71,12868.0,522.94,526.55,522.94,525.71,12868.0
2022-04-13 11:10:00,526.15,527.44,525.38,527.06,20539.0,526.15,527.44,525.38,527.06,20539.0
2022-04-13 11:20:00,527.87,529.1,527.28,528.46,21892.0,527.87,529.1,527.28,528.46,21892.0
2022-04-13 11:30:00,528.62,529.62,526.56,526.99,41055.0,528.62,529.62,526.56,526.99,41055.0
2022-04-13 11:40:00,526.98,527.39,525.39,525.56,9061.0,526.98,527.39,525.39,525.56,9061.0
2022-04-13 11:50:00,525.1,526.41,525.09,525.63,8265.0,525.1,526.41,525.09,525.63,8265.0
2022-04-13 12:00:00,525.01,525.46,523.73,525.4,7647.0,525.01,525.46,523.73,525.4,7647.0
2022-04-13 12:10:00,525.7,526.02,523.8,526.02,6959.0,525.7,526.02,523.8,526.02,6959.0
2022-04-13 12:20:00,525.61,526.44,524.53,524.54,7712.0,525.61,526.44,524.53,524.54,7712.0
2022-04-13 12:30:00,524.28,525.26,524.0,525.25,5023.0,524.28,525.26,524.0,525.25,5023.0
2022-04-13 12:40:00,525.4,525.95,523.92,524.66,7988.0,525.4,525.95,523.92,524.66,7988.0
2022-04-13 12:50:00,524.65,524.65,524.12,524.3,4622.0,524.65,524.65,524.12,524.3,4622.0
2022-04-13 13:00:00,524.17,524.33,523.34,524.04,4696.0,524.17,524.33,523.34,524.04,4696.0
2022-04-13 13:10:00,523.82,525.51,522.11,522.12,21200.0,523.82,525.51,522.11,522.12,21200.0
2022-04-13 13:20:00,522.24,523.25,522.23,523.15,17636.0,522.24,523.25,522.23,523.15,17636.0
2022-04-13 13:30:00,522.92,523.55,522.26,522.51,4450.0,522.92,523.55,522.26,522.51,4450.0
2022-04-13 13:40:00,521.91,521.91,521.16,521.81,5961.0,521.91,521.91,521.16,521.81,5961.0
2022-04-13 13:50:00,522.22,523.46,521.14,523.36,6050.0,522.22,523.46,521.14,523.36,6050.0
2022-04-13 14:00:00,523.27,524.52,522.88,524.32,9318.0,523.27,524.52,522.88,524.32,9318.0
2022-04-13 14:10:00,524.3,525.0,523.22,525.0,6750.0,524.3,525.0,523.22,525.0,6750.0
2022-04-13 14:20:00,524.8,525.37,524.38,524.93,8091.0,524.8,525.37,524.38,524.93,8091.0
2022-04-13 14:30:00,525.04,525.12,523.97,524.25,11524.0,525.04,525.12,523.97,524.25,11524.0
2022-04-13 14:40:00,524.13,525.25,524.13,524.54,15265.0,524.13,525.25,524.13,524.54,15265.0
2022-04-13 14:50:00,525.01,526.04,524.26,525.75,27259.0,525.01,526.04,524.26,525.75,27259.0
2022-04-13 15:00:00,525.84,526.31,524.7,526.17,35873.0,525.84,526.31,524.7,526.17,35873.0
2022-04-13 15:10:00,526.2,528.5,525.97,528.49,19018.0,526.2,528.5,525.97,528.49,19018.0
2022-04-13 15:20:00,528.35,528.36,527.02,527.65,21422.0,528.35,528.36,527.02,527.65,21422.0
2022-04-13 15:30:00,527.35,528.52,527.16,528.14,20778.0,527.35,528.52,527.16,528.14,20778.0
2022-04-13 15:40:00,528.12,528.49,526.95,527.48,42603.0,528.12,528.49,526.95,527.48,42603.0
2022-04-13 15:50:00,527.53,527.85,525.57,526.01,98006.0,527.53,527.85,525.57,526.01,98006.0
2022-04-14 09:30:00,524.9,525.91,520.13,522.09,44980.0,524.9,525.91,520.13,522.09,44980.0
2022-04-14 09:40:00,522.09,522.09,517.36,518.3,7300.0,522.09,522.09,517.36,518.3,7300.0
2022-04-14 09:50:00,517.56,518.54,516.55,518.22,10964.0,517.56,518.54,516.55,518.22,10964.0
2022-04-14 10:00:00,517.84,517.84,511.47,512.37,27617.0,517.84,517.84,511.47,512.37,27617.0
2022-04-14 10:10:00,512.01,516.54,508.99,514.8,87466.0,512.01,516.54,508.99,514.8,87466.0
2022-04-14 10:20:00,514.0,517.38,513.16,515.63,14957.0,514.0,517.38,513.16,515.63,14957.0
2022-04-14 10:30:00,516.3,516.67,513.27,513.83,10097.0,516.3,516.67,513.27,513.83,10097.0
2022-04-14 10:40:00,513.9,515.09,513.09,513.68,6950.0,513.9,515.09,513.09,513.68,6950.0
2022-04-14 10:50:00,512.66,513.65,511.26,513.52,11219.0,512.66,513.65,511.26,513.52,11219.0
2022-04-14 11:00:00,513.52,516.48,512.88,514.17,8782.0,513.52,516.48,512.88,514.17,8782.0
2022-04-14 11:10:00,514.56,515.71,512.75,513.46,6915.0,514.56,515.71,512.75,513.46,6915.0
2022-04-14 11:20:00,514.1,516.65,513.6,516.56,5503.0,514.1,516.65,513.6,516.56,5503.0
2022-04-14 11:30:00,515.89,516.61,514.58,514.78,7505.0,515.89,516.61,514.58,514.78,7505.0
2022-04-14 11:40:00,514.76,515.99,513.92,515.96,4477.0,514.76,515.99,513.92,515.96,4477.0
2022-04-14 11:50:00,515.97,516.28,514.88,514.88,6265.0,515.97,516.28,514.88,514.88,6265.0
2022-04-14 12:00:00,515.28,515.28,512.55,513.13,6407.0,515.28,515.28,512.55,513.13,6407.0
2022-04-14 12:10:00,512.82,513.46,510.94,511.68,9875.0,512.82,513.46,510.94,511.68,9875.0
2022-04-14 12:20:00,511.45,512.51,510.46,510.47,8328.0,511.45,512.51,510.46,510.47,8328.0
2022-04-14 12:30:00,510.47,511.17,510.4,510.41,6783.0,510.47,511.17,510.4,510.41,6783.0
2022-04-14 12:40:00,510.11,510.11,508.3,508.38,11373.0,510.11,510.11,508.3,508.38,11373.0
2022-04-14 12:50:00,508.36,509.53,508.24,509.24,5480.0,508.36,509.53,508.24,509.24,5480.0
2022-04-14 13:00:00,509.39,509.89,508.68,509.26,11154.0,509.39,509.89,508.68,509.26,11154.0
2022-04-14 13:10:00,509.11,510.06,508.88,509.81,7691.0,509.11,510.06,508.88,509.81,7691.0
2022-04-14 13:20:00,509.28,510.14,509.28,509.96,5944.0,509.28,510.14,509.28,509.96,5944.0
2022-04-14 13:30:00,509.89,512.46,509.89,511.37,12657.0,509.89,512.46,509.89,511.37,12657.0
2022-04-14 13:40:00,511.28,512.33,510.42,511.51,8717.0,511.28,512.33,510.42,511.51,8717.0
2022-04-14 13:50:00,511.59,511.85,509.89,511.05,6101.0,511.59,511.85,509.89,511.05,6101.0
2022-04-14 14:00:00,511.14,511.87,510.4,511.0,6567.0,511.14,511.87,510.4,511.0,6567.0
2022-04-14 14:10:00,511.13,512.0,510.24,510.24,12328.0,511.13,512.0,510.24,510.24,12328.0
2022-04-14 14:20:00,510.23,512.42,509.42,512.27,35946.0,510.23,512.42,509.42,512.27,35946.0
2022-04-14 14:30:00,512.03,512.23,509.73,510.93,4693.0,512.03,512.23,509.73,510.93,4693.0
2022-04-14 14:40:00,510.68,512.55,510.68,512.2,13631.0,510.68,512.55,510.68,512.2,13631.0
2022-04-14 14:50:00,511.71,511.84,509.53,510.19,8434.0,511.71,511.84,509.53,510.19,8434.0
2022-04-14 15:00:00,510.0,511.26,509.17,509.86,17326.0,510.0,511.26,509.17,509.86,17326.0
2022-04-14 15:10:00,509.91,511.27,509.76,510.66,8682.0,509.91,511.27,509.76,510.66,8682.0
2022-04-14 15:20:00,510.61,510.85,509.01,509.08,9549.0,510.61,510.85,509.01,509.08,9549.0
2022-04-14 15:30:00,509.33,509.66,508.35,508.72,16174.0,509.33,509.66,508.35,508.72,16174.0
2022-04-14 15:40:00,508.57,510.1,508.21,509.25,21749.0,508.57,510.1,508.21,509.25,21749.0
2022-04-14 15:50:00,509.21,509.51,506.72,507.83,103414.0,509.21,509.51,506.72,507.83,103414.0
2022-04-18 09:30:00,506.67,506.67,501.56,503.0,22416.0,506.67,506.67,501.56,503.0,22416.0
2022-04-18 09:40:00,501.8,503.07,499.16,500.63,17102.0,501.8,503.07,499.16,500.63,17102.0
2022-04-18 09:50:00,499.62,502.64,498.53,500.96,18202.0,499.62,502.64,498.53,500.96,18202.0
2022-04-18 10:00:00,501.72,506.11,500.1,502.07,23961.0,501.72,506.11,500.1,502.07,23961.0
2022-04-18 10:10:00,502.06,506.18,502.03,503.25,5813.0,502.06,506.18,502.03,503.25,5813.0
2022-04-18 10:20:00,503.81,505.63,501.52,501.99,19778.0,503.81,505.63,501.52,501.99,19778.0
2022-04-18 10:30:00,502.0,502.44,499.13,500.97,26870.0,502.0,502.44,499.13,500.97,26870.0
2022-04-18 10:40:00,501.97,502.99,500.08,501.0,23693.0,501.97,502.99,500.08,501.0,23693.0
2022-04-18 10:50:00,500.99,501.25,499.27,501.17,14619.0,500.99,501.25,499.27,501.17,14619.0
2022-04-18 11:00:00,500.95,502.55,500.01,500.16,10374.0,500.95,502.55,500.01,500.16,10374.0
2022-04-18 11:10:00,499.7,501.1,499.01,499.69,15074.0,499.7,501.1,499.01,499.69,15074.0
2022-04-18 11:20:00,499.39,500.05,498.56,499.23,11629.0,499.39,500.05,498.56,499.23,11629.0
2022-04-18 11:30:00,499.48,499.7,497.39,498.02,10788.0,499.48,499.7,497.39,498.02,10788.0
2022-04-18 11:40:00,497.78,498.61,496.85,497.0,11285.0,497.78,498.61,496.85,497.0,11285.0
2022-04-18 11:50:00,496.85,498.78,496.01,498.19,11468.0,496.85,498.78,496.01,498.19,11468.0
2022-04-18 12:00:00,497.63,497.66,496.18,496.4,10116.0,497.63,497.66,496.18,496.4,10116.0
2022-04-18 12:10:00,496.36,496.36,494.03,494.66,9181.0,496.36,496.36,494.03,494.66,9181.0
2022-04-18 12:20:00,494.59,494.71,493.53,493.75,9398.0,494.59,494.71,493.53,493.75,9398.0
2022-04-18 12:30:00,493.47,494.64,493.47,494.63,8277.0,493.47,494.64,493.47,494.63,8277.0
2022-04-18 12:40:00,494.92,496.01,494.4,495.28,9816.0,494.92,496.01,494.4,495.28,9816.0
2022-04-18 12:50:00,495.24,495.67,494.66,494.67,6947.0,495.24,495.67,494.66,494.67,6947.0
2022-04-18 13:00:00,494.75,496.97,493.4,496.78,11284.0,494.75,496.97,493.4,496.78,11284.0
2022-04-18 13:10:00,496.85,498.04,496.18,496.45,10243.0,496.85,498.04,496.18,496.45,10243.0
2022-04-18 13:20:00,496.51,497.44,495.91,496.78,15544.0,496.51,497.44,495.91,496.78,15544.0
2022-04-18 13:30:00,496.65,500.02,496.17,499.99,22125.0,496.65,500.02,496.17,499.99,22125.0
2022-04-18 13:40:00,500.11,500.87,499.42,500.42,12391.0,500.11,500.87,499.42,500.42,12391.0
2022-04-18 13:50:00,500.42,501.46,499.93,500.31,9236.0,500.42,501.46,499.93,500.31,9236.0
2022-04-18 14:00:00,500.42,501.5,499.12,499.47,10183.0,500.42,501.5,499.12,499.47,10183.0
2022-04-18 14:10:00,499.52,500.97,498.06,499.39,15069.0,499.52,500.97,498.06,499.39,15069.0
2022-04-18 14:20:00,499.63,501.53,498.74,501.28,13279.0,499.63,501.53,498.74,501.28,13279.0
2022-04-18 14:30:00,501.19,501.45,499.85,500.57,6947.0,501.19,501.45,499.85,500.57,6947.0
2022-04-18 14:40:00,500.27,500.31,498.0,498.61,11416.0,500.27,500.31,498.0,498.61,11416.0
2022-04-18 14:50:00,498.46,499.3,497.18,497.24,13208.0,498.46,499.3,497.18,497.24,13208.0
2022-04-18 15:00:00,497.04,497.85,496.25,496.28,19001.0,497.04,497.85,496.25,496.28,19001.0
2022-04-18 15:10:00,496.65,497.04,495.32,495.63,11667.0,496.65,497.04,495.32,495.63,11667.0
2022-04-18 15:20:00,495.62,496.3,495.25,496.18,11811.0,495.62,496.3,495.25,496.18,11811.0
2022-04-18 15:30:00,495.8,496.0,494.01,494.89,26532.0,495.8,496.0,494.01,494.89,26532.0
2022-04-18 15:40:00,494.63,495.82,494.27,494.47,33005.0,494.63,495.82,494.27,494.47,33005.0
2022-04-18 15:50:00,494.38,497.76,493.55,497.71,154189.0,494.38,497.76,493.55,497.71,154189.0
2022-04-19 09:30:00,498.78,504.01,492.72,492.8,57005.0,498.78,504.01,492.72,492.8,57005.0
2022-04-19 09:40:00,492.71,500.0,492.07,498.93,19015.0,492.71,500.0,492.07,498.93,19015.0
2022-04-19 09:50:00,499.96,505.48,498.72,505.19,13519.0,499.96,505.48,498.72,505.19,13519.0
2022-04-19 10:00:00,504.52,506.47,503.99,504.68,37462.0,504.52,506.47,503.99,504.68,37462.0
2022-04-19 10:10:00,505.24,511.26,505.24,510.22,19493.0,505.24,511.26,505.24,510.22,19493.0
2022-04-19 10:20:00,509.77,510.34,507.68,508.78,18044.0,509.77,510.34,507.68,508.78,18044.0
2022-04-19 10:30:00,509.18,512.8,508.85,512.1,11556.0,509.18,512.8,508.85,512.1,11556.0
2022-04-19 10:40:00,512.12,514.77,511.72,513.27,18962.0,512.12,514.77,511.72,513.27,18962.0
2022-04-19 10:50:00,513.13,515.57,511.91,512.38,27730.0,513.13,515.57,511.91,512.38,27730.0
2022-04-19 11:00:00,512.2,512.9,510.46,512.9,13651.0,512.2,512.9,510.46,512.9,13651.0
2022-04-19 11:10:00,512.71,513.28,511.46,512.42,10521.0,512.71,513.28,511.46,512.42,10521.0
2022-04-19 11:20:00,512.55,515.37,512.46,515.3,7433.0,512.55,515.37,512.46,515.3,7433.0
2022-04-19 11:30:00,515.0,516.25,514.02,515.87,10934.0,515.0,516.25,514.02,515.87,10934.0
2022-04-19 11:40:00,515.68,516.46,515.23,516.29,8130.0,515.68,516.46,515.23,516.29,8130.0
2022-04-19 11:50:00,516.29,518.74,516.28,518.74,21299.0,516.29,518.74,516.28,518.74,21299.0
2022-04-19 12:00:00,518.5,520.35,517.97,520.35,38896.0,518.5,520.35,517.97,520.35,38896.0
2022-04-19 12:10:00,520.17,520.72,517.16,518.31,15337.0,520.17,520.72,517.16,518.31,15337.0
2022-04-19 12:20:00,518.12,518.34,516.79,516.79,2782.0,518.12,518.34,516.79,516.79,2782.0
2022-04-19 12:30:00,516.66,518.01,516.51,516.82,4028.0,516.66,518.01,516.51,516.82,4028.0
2022-04-19 12:40:00,516.89,518.47,516.39,518.08,14718.0,516.89,518.47,516.39,518.08,14718.0
2022-04-19 12:50:00,518.13,519.35,518.13,519.12,7552.0,518.13,519.35,518.13,519.12,7552.0
2022-04-19 13:00:00,519.26,519.48,518.88,518.9,17384.0,519.26,519.48,518.88,518.9,17384.0
2022-04-19 13:10:00,518.53,519.17,516.85,517.8,18783.0,518.53,519.17,516.85,517.8,18783.0
2022-04-19 13:20:00,517.8,518.55,517.55,518.11,31335.0,517.8,518.55,517.55,518.11,31335.0
2022-04-19 13:30:00,518.13,519.31,516.79,516.88,18608.0,518.13,519.31,516.79,516.88,18608.0
2022-04-19 13:40:00,516.55,516.93,516.11,516.15,7440.0,516.55,516.93,516.11,516.15,7440.0
2022-04-19 13:50:00,516.53,516.91,516.14,516.49,9577.0,516.53,516.91,516.14,516.49,9577.0
2022-04-19 14:00:00,515.9,515.9,513.18,513.28,15320.0,515.9,515.9,513.18,513.28,15320.0
2022-04-19 14:10:00,513.39,513.83,512.16,512.17,5498.0,513.39,513.83,512.16,512.17,5498.0
2022-04-19 14:20:00,512.34,512.68,511.65,512.57,14825.0,512.34,512.68,511.65,512.57,14825.0
2022-04-19 14:30:00,512.79,513.0,511.16,511.73,30823.0,512.79,513.0,511.16,511.73,30823.0
2022-04-19 14:40:00,511.91,512.12,511.36,512.0,6233.0,511.91,512.12,511.36,512.0,6233.0
2022-04-19 14:50:00,511.75,513.0,511.05,511.82,8535.0,511.75,513.0,511.05,511.82,8535.0
2022-04-19 15:00:00,511.88,512.21,510.83,512.18,7732.0,511.88,512.21,510.83,512.18,7732.0
2022-04-19 15:10:00,512.0,514.5,512.0,514.18,15309.0,512.0,514.5,512.0,514.18,15309.0
2022-04-19 15:20:00,514.28,515.38,513.99,514.92,12420.0,514.28,515.38,513.99,514.92,12420.0
2022-04-19 15:30:00,514.98,515.67,514.7,515.0,17280.0,514.98,515.67,514.7,515.0,17280.0
2022-04-19 15:40:00,514.94,514.94,513.09,513.86,35336.0,514.94,514.94,513.09,513.86,35336.0
2022-04-19 15:50:00,514.22,515.8,513.07,514.48,69753.0,514.22,515.8,513.07,514.48,69753.0
2022-04-20 09:30:00,520.36,522.1,508.6,510.89,74567.0,520.36,522.1,508.6,510.89,74567.0
2022-04-20 09:40:00,509.96,510.19,506.11,507.16,13833.0,509.96,510.19,506.11,507.16,13833.0
2022-04-20 09:50:00,507.99,510.12,504.17,505.29,23746.0,507.99,510.12,504.17,505.29,23746.0
2022-04-20 10:00:00,504.49,508.12,504.49,507.21,16221.0,504.49,508.12,504.49,507.21,16221.0
2022-04-20 10:10:00,508.0,511.93,507.12,510.83,28973.0,508.0,511.93,507.12,510.83,28973.0
2022-04-20 10:20:00,510.67,511.43,506.71,508.49,22756.0,510.67,511.43,506.71,508.49,22756.0
2022-04-20 10:30:00,508.86,513.75,507.92,512.71,24547.0,508.86,513.75,507.92,512.71,24547.0
2022-04-20 10:40:00,512.65,514.49,510.56,511.8,14861.0,512.65,514.49,510.56,511.8,14861.0
2022-04-20 10:50:00,511.48,513.1,511.42,511.48,26561.0,511.48,513.1,511.42,511.48,26561.0
2022-04-20 11:00:00,511.93,511.93,510.0,510.39,8109.0,511.93,511.93,510.0,510.39,8109.0
2022-04-20 11:10:00,510.08,510.15,508.83,508.84,12333.0,510.08,510.15,508.83,508.84,12333.0
2022-04-20 11:20:00,508.76,510.58,508.49,509.66,9330.0,508.76,510.58,508.49,509.66,9330.0
2022-04-20 11:30:00,509.87,510.06,508.8,509.71,7453.0,509.87,510.06,508.8,509.71,7453.0
2022-04-20 11:40:00,509.53,511.07,508.71,508.71,6256.0,509.53,511.07,508.71,508.71,6256.0
2022-04-20 11:50:00,508.76,508.81,506.75,508.13,13585.0,508.76,508.81,506.75,508.13,13585.0
2022-04-20 12:00:00,508.13,508.58,506.96,507.74,8673.0,508.13,508.58,506.96,507.74,8673.0
2022-04-20 12:10:00,507.73,507.81,506.44,507.41,8351.0,507.73,507.81,506.44,507.41,8351.0
2022-04-20 12:20:00,507.4,507.65,506.36,507.55,7883.0,507.4,507.65,506.36,507.55,7883.0
2022-04-20 12:30:00,507.51,510.35,507.34,509.22,7859.0,507.51,510.35,507.34,509.22,7859.0
2022-04-20 12:40:00,509.49,509.75,507.34,508.76,21427.0,509.49,509.75,507.34,508.76,21427.0
2022-04-20 12:50:00,508.95,510.08,508.63,509.3,6288.0,508.95,510.08,508.63,509.3,6288.0
2022-04-20 13:00:00,509.29,510.84,508.63,508.69,6535.0,509.29,510.84,508.63,508.69,6535.0
2022-04-20 13:10:00,509.36,511.92,509.28,510.88,12941.0,509.36,511.92,509.28,510.88,12941.0
2022-04-20 13:20:00,510.49,511.8,510.35,511.52,7282.0,510.49,511.8,510.35,511.52,7282.0
2022-04-20 13:30:00,511.05,511.3,510.33,510.66,3189.0,511.05,511.3,510.33,510.66,3189.0
2022-04-20 13:40:00,510.5,511.77,510.5,510.5,5029.0,510.5,511.77,510.5,510.5,5029.0
2022-04-20 13:50:00,509.71,510.02,508.76,509.02,6046.0,509.71,510.02,508.76,509.02,6046.0
2022-04-20 14:00:00,508.99,509.6,508.28,508.42,3518.0,508.99,509.6,508.28,508.42,3518.0
2022-04-20 14:10:00,508.18,508.52,507.32,507.41,8884.0,508.18,508.52,507.32,507.41,8884.0
2022-04-20 14:20:00,507.22,507.88,506.84,507.56,5946.0,507.22,507.88,506.84,507.56,5946.0
2022-04-20 14:30:00,507.0,507.74,505.53,505.53,12285.0,507.0,507.74,505.53,505.53,12285.0
2022-04-20 14:40:00,505.28,506.07,504.77,505.57,10211.0,505.28,506.07,504.77,505.57,10211.0
2022-04-20 14:50:00,505.74,505.98,502.98,504.38,12509.0,505.74,505.98,502.98,504.38,12509.0
2022-04-20 15:00:00,504.41,506.05,504.41,505.98,12405.0,504.41,506.05,504.41,505.98,12405.0
2022-04-20 15:10:00,506.0,507.75,505.32,506.84,13988.0,506.0,507.75,505.32,506.84,13988.0
2022-04-20 15:20:00,506.94,507.11,505.76,506.15,14202.0,506.94,507.11,505.76,506.15,14202.0
2022-04-20 15:30:00,506.15,506.27,504.34,505.56,24191.0,506.15,506.27,504.34,505.56,24191.0
2022-04-20 15:40:00,505.59,508.04,505.09,507.67,34366.0,505.59,508.04,505.09,507.67,34366.0
2022-04-20 15:50:00,507.9,507.99,504.57,505.41,64608.0,507.9,507.99,504.57,505.41,64608.0
2022-04-21 09:30:00,511.55,521.69,511.5,519.78,42718.0,511.55,521.69,511.5,519.78,42718.0
2022-04-21 09:40:00,519.7,519.7,513.9,517.46,36892.0,519.7,519.7,513.9,517.46,36892.0
2022-04-21 09:50:00,517.51,518.1,511.57,511.81,11054.0,517.51,518.1,511.57,511.81,11054.0
2022-04-21 10:00:00,511.85,512.01,508.3,510.13,15177.0,511.85,512.01,508.3,510.13,15177.0
2022-04-21 10:10:00,509.85,511.02,506.7,506.7,14884.0,509.85,511.02,506.7,506.7,14884.0
2022-04-21 10:20:00,506.51,510.96,504.27,510.92,17585.0,506.51,510.96,504.27,510.92,17585.0
2022-04-21 10:30:00,511.07,512.9,510.62,511.17,17352.0,511.07,512.9,510.62,511.17,17352.0
2022-04-21 10:40:00,511.33,511.33,504.75,504.75,8102.0,511.33,511.33,504.75,504.75,8102.0
2022-04-21 10:50:00,504.65,506.2,503.78,505.51,14373.0,504.65,506.2,503.78,505.51,14373.0
2022-04-21 11:00:00,504.68,507.25,504.37,507.25,15508.0,504.68,507.25,504.37,507.25,15508.0
2022-04-21 11:10:00,506.99,508.45,506.45,507.43,7766.0,506.99,508.45,506.45,507.43,7766.0
2022-04-21 11:20:00,507.45,509.27,506.4,506.51,7433.0,507.45,509.27,506.4,506.51,7433.0
2022-04-21 11:30:00,506.47,507.13,505.26,505.27,5880.0,506.47,507.13,505.26,505.27,5880.0
2022-04-21 11:40:00,505.48,505.78,503.31,504.08,6374.0,505.48,505.78,503.31,504.08,6374.0
2022-04-21 11:50:00,503.63,504.29,500.53,500.56,13294.0,503.63,504.29,500.53,500.56,13294.0
2022-04-21 12:00:00,501.04,502.46,500.74,500.8,8157.0,501.04,502.46,500.74,500.8,8157.0
2022-04-21 12:10:00,500.78,501.34,500.25,500.99,7382.0,500.78,501.34,500.25,500.99,7382.0
2022-04-21 12:20:00,500.96,501.32,499.77,499.99,15869.0,500.96,501.32,499.77,499.99,15869.0
2022-04-21 12:30:00,500.11,501.51,499.81,500.95,8999.0,500.11,501.51,499.81,500.95,8999.0
2022-04-21 12:40:00,501.18,501.55,499.65,499.94,9408.0,501.18,501.55,499.65,499.94,9408.0
2022-04-21 12:50:00,499.85,499.85,498.63,498.95,4770.0,499.85,499.85,498.63,498.95,4770.0
2022-04-21 13:00:00,498.94,499.2,497.59,498.18,10282.0,498.94,499.2,497.59,498.18,10282.0
2022-04-21 13:10:00,498.69,499.0,496.63,497.21,5304.0,498.69,499.0,496.63,497.21,5304.0
2022-04-21 13:20:00,497.52,502.52,497.52,502.05,10285.0,497.52,502.52,497.52,502.05,10285.0
2022-04-21 13:30:00,501.6,502.46,498.67,499.09,7245.0,501.6,502.46,498.67,499.09,7245.0
2022-04-21 13:40:00,499.45,499.73,497.64,498.01,13197.0,499.45,499.73,497.64,498.01,13197.0
2022-04-21 13:50:00,497.52,497.75,495.11,495.12,15605.0,497.52,497.75,495.11,495.12,15605.0
2022-04-21 14:00:00,495.11,495.11,492.24,492.66,17815.0,495.11,495.11,492.24,492.66,17815.0
2022-04-21 14:10:00,492.54,493.26,491.64,491.78,11497.0,492.54,493.26,491.64,491.78,11497.0
2022-04-21 14:20:00,492.05,493.22,491.06,492.65,13376.0,492.05,493.22,491.06,492.65,13376.0
2022-04-21 14:30:00,492.56,495.34,491.88,492.59,17315.0,492.56,495.34,491.88,492.59,17315.0
2022-04-21 14:40:00,492.82,493.35,491.42,492.05,22313.0,492.82,493.35,491.42,492.05,22313.0
2022-04-21 14:50:00,492.21,494.03,491.13,491.99,15555.0,492.21,494.03,491.13,491.99,15555.0
2022-04-21 15:00:00,491.39,491.61,490.44,490.72,16451.0,491.39,491.61,490.44,490.72,16451.0
2022-04-21 15:10:00,490.72,491.42,490.27,490.57,20730.0,490.72,491.42,490.27,490.57,20730.0
2022-04-21 15:20:00,490.39,492.49,489.78,492.45,23481.0,490.39,492.49,489.78,492.45,23481.0
2022-04-21 15:30:00,492.08,493.27,490.06,490.62,22253.0,492.08,493.27,490.06,490.62,22253.0
2022-04-21 15:40:00,490.7,491.54,488.84,489.25,38586.0,490.7,491.54,488.84,489.25,38586.0
2022-04-21 15:50:00,489.47,492.02,489.36,491.06,128183.0,489.47,492.02,489.36,491.06,128183.0
2022-04-22 09:30:00,493.45,497.73,491.5,492.47,34615.0,493.45,497.73,491.5,492.47,34615.0
2022-04-22 09:40:00,491.38,496.17,490.78,493.36,13249.0,491.38,496.17,490.78,493.36,13249.0
2022-04-22 09:50:00,494.02,496.28,490.85,491.52,21409.0,494.02,496.28,490.85,491.52,21409.0
2022-04-22 10:00:00,490.76,497.43,490.57,496.25,14638.0,490.76,497.43,490.57,496.25,14638.0
2022-04-22 10:10:00,496.07,496.28,489.16,489.88,10109.0,496.07,496.28,489.16,489.88,10109.0
2022-04-22 10:20:00,489.87,489.87,485.59,485.7,17645.0,489.87,489.87,485.59,485.7,17645.0
2022-04-22 10:30:00,485.89,488.67,485.27,486.34,18989.0,485.89,488.67,485.27,486.34,18989.0
2022-04-22 10:40:00,486.25,489.36,483.88,488.16,13465.0,486.25,489.36,483.88,488.16,13465.0
2022-04-22 10:50:00,487.22,487.57,484.89,484.96,11586.0,487.22,487.57,484.89,484.96,11586.0
2022-04-22 11:00:00,485.12,488.0,484.59,487.5,25903.0,485.12,488.0,484.59,487.5,25903.0
2022-04-22 11:10:00,488.67,488.67,485.48,486.22,11739.0,488.67,488.67,485.48,486.22,11739.0
2022-04-22 11:20:00,486.0,487.22,484.86,486.33,8325.0,486.0,487.22,484.86,486.33,8325.0
2022-04-22 11:30:00,486.18,486.18,483.78,483.86,13676.0,486.18,486.18,483.78,483.86,13676.0
2022-04-22 11:40:00,484.23,484.23,482.68,483.04,9968.0,484.23,484.23,482.68,483.04,9968.0
2022-04-22 11:50:00,482.95,482.95,480.72,480.72,12001.0,482.95,482.95,480.72,480.72,12001.0
2022-04-22 12:00:00,480.95,481.0,478.84,478.84,30999.0,480.95,481.0,478.84,478.84,30999.0
2022-04-22 12:10:00,478.7,478.79,476.3,477.21,32653.0,478.7,478.79,476.3,477.21,32653.0
2022-04-22 12:20:00,477.08,477.6,476.44,477.6,17382.0,477.08,477.6,476.44,477.6,17382.0
2022-04-22 12:30:00,477.65,478.54,476.25,476.73,18526.0,477.65,478.54,476.25,476.73,18526.0
2022-04-22 12:40:00,477.13,477.23,475.61,475.8,14500.0,477.13,477.23,475.61,475.8,14500.0
2022-04-22 12:50:00,475.75,475.75,473.68,474.1,14584.0,475.75,475.75,473.68,474.1,14584.0
2022-04-22 13:00:00,474.49,475.12,473.71,473.96,15863.0,474.49,475.12,473.71,473.96,15863.0
2022-04-22 13:10:00,473.84,475.41,473.84,474.11,16978.0,473.84,475.41,473.84,474.11,16978.0
2022-04-22 13:20:00,473.96,474.23,472.55,473.67,17863.0,473.96,474.23,472.55,473.67,17863.0
2022-04-22 13:30:00,473.42,474.39,472.81,474.38,18852.0,473.42,474.39,472.81,474.38,18852.0
2022-04-22 13:40:00,474.07,475.11,473.59,474.49,13261.0,474.07,475.11,473.59,474.49,13261.0
2022-04-22 13:50:00,474.26,474.28,470.72,471.02,14646.0,474.26,474.28,470.72,471.02,14646.0
2022-04-22 14:00:00,471.01,472.77,470.39,471.82,21875.0,471.01,472.77,470.39,471.82,21875.0
2022-04-22 14:10:00,471.84,472.36,470.81,472.02,29447.0,471.84,472.36,470.81,472.02,29447.0
2022-04-22 14:20:00,472.25,473.21,470.24,470.56,29539.0,472.25,473.21,470.24,470.56,29539.0
2022-04-22 14:30:00,470.41,470.71,469.46,470.21,19420.0,470.41,470.71,469.46,470.21,19420.0
2022-04-22 14:40:00,470.44,471.64,470.39,470.96,16179.0,470.44,471.64,470.39,470.96,16179.0
2022-04-22 14:50:00,471.08,471.08,469.1,469.63,26932.0,471.08,471.08,469.1,469.63,26932.0
2022-04-22 15:00:00,469.77,470.34,469.22,470.01,26706.0,469.77,470.34,469.22,470.01,26706.0
2022-04-22 15:10:00,470.12,475.52,470.0,475.22,23536.0,470.12,475.52,470.0,475.22,23536.0
2022-04-22 15:20:00,475.18,475.97,474.33,474.64,28647.0,475.18,475.97,474.33,474.64,28647.0
2022-04-22 15:30:00,474.32,478.07,474.32,476.2,27315.0,474.32,478.07,474.32,476.2,27315.0
2022-04-22 15:40:00,476.45,477.28,472.92,473.0,30108.0,476.45,477.28,472.92,473.0,30108.0
2022-04-22 15:50:00,472.83,473.58,470.6,471.92,168253.0,472.83,473.58,470.6,471.92,168253.0
2022-04-25 09:30:00,464.75,473.31,464.26,470.62,56710.0,464.75,473.31,464.26,470.62,56710.0
2022-04-25 09:40:00,470.41,473.21,464.35,469.17,24619.0,470.41,473.21,464.35,469.17,24619.0
2022-04-25 09:50:00,469.19,471.84,465.0,466.51,24486.0,469.19,471.84,465.0,466.51,24486.0
2022-04-25 10:00:00,465.75,470.64,465.08,469.69,38341.0,465.75,470.64,465.08,469.69,38341.0
2022-04-25 10:10:00,469.6,472.35,466.29,468.09,27388.0,469.6,472.35,466.29,468.09,27388.0
2022-04-25 10:20:00,468.6,473.71,465.01,472.88,37234.0,468.6,473.71,465.01,472.88,37234.0
2022-04-25 10:30:00,473.45,477.38,473.16,473.16,17696.0,473.45,477.38,473.16,473.16,17696.0
2022-04-25 10:40:00,473.83,473.86,471.44,473.46,22375.0,473.83,473.86,471.44,473.46,22375.0
2022-04-25 10:50:00,473.23,473.23,468.8,469.0,13189.0,473.23,473.23,468.8,469.0,13189.0
2022-04-25 11:00:00,469.23,469.73,466.2,466.99,21388.0,469.23,469.73,466.2,466.99,21388.0
2022-04-25 11:10:00,467.25,468.34,464.34,466.04,13504.0,467.25,468.34,464.34,466.04,13504.0
2022-04-25 11:20:00,466.37,469.99,466.37,467.42,9314.0,466.37,469.99,466.37,467.42,9314.0
2022-04-25 11:30:00,467.74,471.02,466.91,468.0,9264.0,467.74,471.02,466.91,468.0,9264.0
2022-04-25 11:40:00,468.4,468.99,465.42,465.42,18658.0,468.4,468.99,465.42,465.42,18658.0
2022-04-25 11:50:00,464.97,468.3,464.97,466.63,8237.0,464.97,468.3,464.97,466.63,8237.0
2022-04-25 12:00:00,466.47,470.78,465.72,468.9,14633.0,466.47,470.78,465.72,468.9,14633.0
2022-04-25 12:10:00,469.02,470.98,468.24,469.97,13398.0,469.02,470.98,468.24,469.97,13398.0
2022-04-25 12:20:00,470.33,471.49,469.47,469.54,13607.0,470.33,471.49,469.47,469.54,13607.0
2022-04-25 12:30:00,469.77,472.05,469.37,470.0,10689.0,469.77,472.05,469.37,470.0,10689.0
2022-04-25 12:40:00,469.8,472.52,469.05,471.86,18378.0,469.8,472.52,469.05,471.86,18378.0
2022-04-25 12:50:00,472.18,472.59,468.16,468.71,11345.0,472.18,472.59,468.16,468.71,11345.0
2022-04-25 13:00:00,468.75,469.44,466.43,469.14,11209.0,468.75,469.44,466.43,469.14,11209.0
2022-04-25 13:10:00,469.43,471.56,468.77,471.56,23237.0,469.43,471.56,468.77,471.56,23237.0
2022-04-25 13:20:00,471.69,471.72,468.96,469.57,12412.0,471.69,471.72,468.96,469.57,12412.0
2022-04-25 13:30:00,470.15,471.52,467.88,468.25,5732.0,470.15,471.52,467.88,468.25,5732.0
2022-04-25 13:40:00,468.62,470.43,468.08,468.53,10931.0,468.62,470.43,468.08,468.53,10931.0
2022-04-25 13:50:00,468.48,468.63,466.13,466.92,13011.0,468.48,468.63,466.13,466.92,13011.0
2022-04-25 14:00:00,466.73,467.58,464.4,466.94,18978.0,466.73,467.58,464.4,466.94,18978.0
2022-04-25 14:10:00,467.53,468.12,465.31,467.7,11865.0,467.53,468.12,465.31,467.7,11865.0
2022-04-25 14:20:00,467.3,470.56,467.27,469.8,22995.0,467.3,470.56,467.27,469.8,22995.0
2022-04-25 14:30:00,469.97,470.56,468.79,469.92,33273.0,469.97,470.56,468.79,469.92,33273.0
2022-04-25 14:40:00,469.99,472.8,468.72,472.65,34811.0,469.99,472.8,468.72,472.65,34811.0
2022-04-25 14:50:00,472.71,472.73,469.28,469.77,15427.0,472.71,472.73,469.28,469.77,15427.0
2022-04-25 15:00:00,470.05,470.13,465.03,466.18,18104.0,470.05,470.13,465.03,466.18,18104.0
2022-04-25 15:10:00,466.08,469.33,465.81,469.07,24393.0,466.08,469.33,465.81,469.07,24393.0
2022-04-25 15:20:00,469.2,470.14,467.85,470.14,41304.0,469.2,470.14,467.85,470.14,41304.0
2022-04-25 15:30:00,470.03,470.94,468.87,470.79,34660.0,470.03,470.94,468.87,470.79,34660.0
2022-04-25 15:40:00,470.49,471.95,469.49,470.56,76151.0,470.49,471.95,469.49,470.56,76151.0
2022-04-25 15:50:00,470.52,472.79,470.27,472.79,131086.0,470.52,472.79,470.27,472.79,131086.0
2022-04-26 09:30:00,471.92,472.16,463.88,466.3,45524.0,471.92,472.16,463.88,466.3,45524.0
2022-04-26 09:40:00,465.0,467.31,462.95,465.54,21522.0,465.0,467.31,462.95,465.54,21522.0
2022-04-26 09:50:00,465.77,466.95,458.41,458.66,15479.0,465.77,466.95,458.41,458.66,15479.0
2022-04-26 10:00:00,458.51,459.39,454.95,458.96,19272.0,458.51,459.39,454.95,458.96,19272.0
2022-04-26 10:10:00,459.04,459.54,454.6,458.22,18681.0,459.04,459.54,454.6,458.22,18681.0
2022-04-26 10:20:00,457.93,460.03,456.01,458.54,41567.0,457.93,460.03,456.01,458.54,41567.0
2022-04-26 10:30:00,458.49,459.13,455.91,457.54,13276.0,458.49,459.13,455.91,457.54,13276.0
2022-04-26 10:40:00,457.76,461.86,456.44,459.52,14811.0,457.76,461.86,456.44,459.52,14811.0
2022-04-26 10:50:00,459.88,459.88,456.25,456.82,10535.0,459.88,459.88,456.25,456.82,10535.0
2022-04-26 11:00:00,456.38,456.78,454.99,456.11,22070.0,456.38,456.78,454.99,456.11,22070.0
2022-04-26 11:10:00,455.84,456.39,454.16,454.16,22483.0,455.84,456.39,454.16,454.16,22483.0
2022-04-26 11:20:00,454.12,457.39,453.92,455.29,15819.0,454.12,457.39,453.92,455.29,15819.0
2022-04-26 11:30:00,455.03,458.14,454.5,456.28,10962.0,455.03,458.14,454.5,456.28,10962.0
2022-04-26 11:40:00,455.92,457.25,455.05,456.13,7072.0,455.92,457.25,455.05,456.13,7072.0
2022-04-26 11:50:00,456.0,456.94,455.67,456.25,16500.0,456.0,456.94,455.67,456.25,16500.0
2022-04-26 12:00:00,456.65,458.8,456.65,458.75,11735.0,456.65,458.8,456.65,458.75,11735.0
2022-04-26 12:10:00,459.28,460.03,458.63,459.76,7975.0,459.28,460.03,458.63,459.76,7975.0
2022-04-26 12:20:00,460.07,462.57,459.72,462.25,8370.0,460.07,462.57,459.72,462.25,8370.0
2022-04-26 12:30:00,462.14,462.18,460.86,460.93,14975.0,462.14,462.18,460.86,460.93,14975.0
2022-04-26 12:40:00,460.94,462.04,460.58,461.2,14945.0,460.94,462.04,460.58,461.2,14945.0
2022-04-26 12:50:00,461.53,463.0,460.72,461.9,13233.0,461.53,463.0,460.72,461.9,13233.0
2022-04-26 13:00:00,461.8,461.81,458.3,458.82,11638.0,461.8,461.81,458.3,458.82,11638.0
2022-04-26 13:10:00,458.69,458.69,456.88,457.39,17013.0,458.69,458.69,456.88,457.39,17013.0
2022-04-26 13:20:00,457.25,457.76,456.67,457.0,15545.0,457.25,457.76,456.67,457.0,15545.0
2022-04-26 13:30:00,456.76,458.19,456.19,458.06,8825.0,456.76,458.19,456.19,458.06,8825.0
2022-04-26 13:40:00,457.7,458.5,456.55,457.42,13876.0,457.7,458.5,456.55,457.42,13876.0
2022-04-26 13:50:00,457.52,458.25,456.07,457.97,22027.0,457.52,458.25,456.07,457.97,22027.0
2022-04-26 14:00:00,458.2,459.45,457.44,458.34,16795.0,458.2,459.45,457.44,458.34,16795.0
2022-04-26 14:10:00,458.7,460.44,458.38,458.75,14653.0,458.7,460.44,458.38,458.75,14653.0
2022-04-26 14:20:00,458.33,461.09,458.33,460.13,11960.0,458.33,461.09,458.33,460.13,11960.0
2022-04-26 14:30:00,459.79,462.5,459.56,462.04,9405.0,459.79,462.5,459.56,462.04,9405.0
2022-04-26 14:40:00,461.7,461.7,459.75,460.19,14938.0,461.7,461.7,459.75,460.19,14938.0
2022-04-26 14:50:00,460.0,462.29,459.98,462.23,12986.0,460.0,462.29,459.98,462.23,12986.0
2022-04-26 15:00:00,462.54,462.78,458.54,458.71,20251.0,462.54,462.78,458.54,458.71,20251.0
2022-04-26 15:10:00,458.84,459.22,455.59,456.07,20523.0,458.84,459.22,455.59,456.07,20523.0
2022-04-26 15:20:00,455.95,456.99,455.65,455.86,30034.0,455.95,456.99,455.65,455.86,30034.0
2022-04-26 15:30:00,455.68,456.62,455.2,456.56,41111.0,455.68,456.62,455.2,456.56,41111.0
2022-04-26 15:40:00,456.7,457.15,455.58,456.68,74571.0,456.7,457.15,455.58,456.68,74571.0
2022-04-26 15:50:00,456.46,457.37,454.96,455.03,132321.0,456.46,457.37,454.96,455.03,132321.0
2022-04-27 09:30:00,462.74,472.14,460.61,467.86,102055.0,462.74,472.14,460.61,467.86,102055.0
2022-04-27 09:40:00,467.85,471.0,466.21,468.31,69584.0,467.85,471.0,466.21,468.31,69584.0
2022-04-27 09:50:00,469.43,470.61,465.15,468.0,55210.0,469.43,470.61,465.15,468.0,55210.0
2022-04-27 10:00:00,468.19,469.25,460.9,462.59,42138.0,468.19,469.25,460.9,462.59,42138.0
2022-04-27 10:10:00,463.02,463.03,459.52,462.3,38602.0,463.02,463.03,459.52,462.3,38602.0
2022-04-27 10:20:00,462.03,464.99,460.01,460.01,29918.0,462.03,464.99,460.01,460.01,29918.0
2022-04-27 10:30:00,460.26,463.4,459.42,462.1,20076.0,460.26,463.4,459.42,462.1,20076.0
2022-04-27 10:40:00,462.73,463.32,460.19,463.32,14834.0,462.73,463.32,460.19,463.32,14834.0
2022-04-27 10:50:00,463.09,463.51,460.0,461.02,6762.0,463.09,463.51,460.0,461.02,6762.0
2022-04-27 11:00:00,460.48,465.61,460.48,461.63,21514.0,460.48,465.61,460.48,461.63,21514.0
2022-04-27 11:10:00,461.31,463.28,460.3,462.57,26111.0,461.31,463.28,460.3,462.57,26111.0
2022-04-27 11:20:00,462.34,465.5,460.83,464.93,28956.0,462.34,465.5,460.83,464.93,28956.0
2022-04-27 11:30:00,465.23,469.77,465.2,469.13,51811.0,465.23,469.77,465.2,469.13,51811.0
2022-04-27 11:40:00,468.91,470.81,468.53,468.62,45743.0,468.91,470.81,468.53,468.62,45743.0
2022-04-27 11:50:00,468.64,469.87,466.86,467.6,61239.0,468.64,469.87,466.86,467.6,61239.0
2022-04-27 12:00:00,467.75,467.89,464.85,466.43,21921.0,467.75,467.89,464.85,466.43,21921.0
2022-04-27 12:10:00,466.44,467.65,465.61,466.63,20399.0,466.44,467.65,465.61,466.63,20399.0
2022-04-27 12:20:00,466.64,472.4,466.43,471.44,25794.0,466.64,472.4,466.43,471.44,25794.0
2022-04-27 12:30:00,470.94,471.7,469.89,470.99,8931.0,470.94,471.7,469.89,470.99,8931.0
2022-04-27 12:40:00,470.4,473.0,469.32,470.03,17489.0,470.4,473.0,469.32,470.03,17489.0
2022-04-27 12:50:00,470.2,472.46,469.44,471.75,14826.0,470.2,472.46,469.44,471.75,14826.0
2022-04-27 13:00:00,471.3,474.41,468.16,471.35,27847.0,471.3,474.41,468.16,471.35,27847.0
2022-04-27 13:10:00,471.5,471.91,469.37,470.31,43499.0,471.5,471.91,469.37,470.31,43499.0
2022-04-27 13:20:00,470.31,472.0,468.89,471.7,21518.0,470.31,472.0,468.89,471.7,21518.0
2022-04-27 13:30:00,472.18,472.31,469.32,469.45,9813.0,472.18,472.31,469.32,469.45,9813.0
2022-04-27 13:40:00,468.96,471.83,468.92,471.46,9419.0,468.96,471.83,468.92,471.46,9419.0
2022-04-27 13:50:00,471.83,473.58,471.13,473.23,17556.0,471.83,473.58,471.13,473.23,17556.0
2022-04-27 14:00:00,473.17,473.65,471.56,472.75,26176.0,473.17,473.65,471.56,472.75,26176.0
2022-04-27 14:10:00,472.89,474.01,471.4,472.32,17209.0,472.89,474.01,471.4,472.32,17209.0
2022-04-27 14:20:00,472.51,473.24,471.06,471.94,12474.0,472.51,473.24,471.06,471.94,12474.0
2022-04-27 14:30:00,471.55,474.31,471.4,473.19,23077.0,471.55,474.31,471.4,473.19,23077.0
2022-04-27 14:40:00,473.64,473.79,471.92,472.3,33446.0,473.64,473.79,471.92,472.3,33446.0
2022-04-27 14:50:00,472.24,472.42,466.17,466.52,25406.0,472.24,472.42,466.17,466.52,25406.0
2022-04-27 15:00:00,466.35,468.18,465.64,468.16,33366.0,466.35,468.18,465.64,468.16,33366.0
2022-04-27 15:10:00,468.1,469.27,466.85,467.14,37869.0,468.1,469.27,466.85,467.14,37869.0
2022-04-27 15:20:00,467.14,467.9,465.72,466.25,32036.0,467.14,467.9,465.72,466.25,32036.0
2022-04-27 15:30:00,466.11,466.95,465.32,465.79,46860.0,466.11,466.95,465.32,465.79,46860.0
2022-04-27 15:40:00,466.14,468.0,465.13,466.01,70318.0,466.14,468.0,465.13,466.01,70318.0
2022-04-27 15:50:00,465.84,467.39,464.2,466.24,164193.0,465.84,467.39,464.2,466.24,164193.0
2022-04-28 09:30:00,508.0,514.0,498.06,498.81,258886.0,508.0,514.0,498.06,498.81,258886.0
2022-04-28 09:40:00,499.06,501.97,489.75,492.91,147354.0,499.06,501.97,489.75,492.91,147354.0
2022-04-28 09:50:00,493.52,497.94,489.67,494.78,92107.0,493.52,497.94,489.67,494.78,92107.0
2022-04-28 10:00:00,495.37,495.77,489.14,489.47,87126.0,495.37,495.77,489.14,489.47,87126.0
2022-04-28 10:10:00,489.32,492.27,488.49,491.66,44200.0,489.32,492.27,488.49,491.66,44200.0
2022-04-28 10:20:00,492.23,494.75,488.15,488.28,86762.0,492.23,494.75,488.15,488.28,86762.0
2022-04-28 10:30:00,488.28,490.3,484.9,485.94,64337.0,488.28,490.3,484.9,485.94,64337.0
2022-04-28 10:40:00,485.98,489.99,484.76,489.21,63168.0,485.98,489.99,484.76,489.21,63168.0
2022-04-28 10:50:00,489.19,494.97,488.94,494.67,84535.0,489.19,494.97,488.94,494.67,84535.0
2022-04-28 11:00:00,494.67,499.87,494.0,497.27,99730.0,494.67,499.87,494.0,497.27,99730.0
2022-04-28 11:10:00,497.82,501.36,494.38,500.61,90771.0,497.82,501.36,494.38,500.61,90771.0
2022-04-28 11:20:00,500.41,500.73,496.27,497.94,43502.0,500.41,500.73,496.27,497.94,43502.0
2022-04-28 11:30:00,498.27,499.87,494.22,494.45,49013.0,498.27,499.87,494.22,494.45,49013.0
2022-04-28 11:40:00,494.36,495.47,491.4,492.64,28760.0,494.36,495.47,491.4,492.64,28760.0
2022-04-28 11:50:00,492.57,496.47,491.53,496.47,33151.0,492.57,496.47,491.53,496.47,33151.0
2022-04-28 12:00:00,496.01,496.83,490.98,491.95,22050.0,496.01,496.83,490.98,491.95,22050.0
2022-04-28 12:10:00,491.75,495.42,491.54,494.96,27356.0,491.75,495.42,491.54,494.96,27356.0
2022-04-28 12:20:00,495.25,497.0,494.28,497.0,22505.0,495.25,497.0,494.28,497.0,22505.0
2022-04-28 12:30:00,497.14,501.49,496.74,501.09,56421.0,497.14,501.49,496.74,501.09,56421.0
2022-04-28 12:40:00,500.81,501.77,498.68,501.4,25497.0,500.81,501.77,498.68,501.4,25497.0
2022-04-28 12:50:00,501.93,501.93,499.19,501.31,34199.0,501.93,501.93,499.19,501.31,34199.0
2022-04-28 13:00:00,501.33,503.23,500.38,502.43,34927.0,501.33,503.23,500.38,502.43,34927.0
2022-04-28 13:10:00,502.48,504.59,500.29,501.6,33481.0,502.48,504.59,500.29,501.6,33481.0
2022-04-28 13:20:00,501.67,502.99,500.39,502.34,31162.0,501.67,502.99,500.39,502.34,31162.0
2022-04-28 13:30:00,502.19,505.33,500.96,505.2,30416.0,502.19,505.33,500.96,505.2,30416.0
2022-04-28 13:40:00,505.38,505.41,503.5,504.68,30031.0,505.38,505.41,503.5,504.68,30031.0
2022-04-28 13:50:00,504.96,505.1,501.88,503.58,25068.0,504.96,505.1,501.88,503.58,25068.0
2022-04-28 14:00:00,503.35,503.68,501.47,502.27,25730.0,503.35,503.68,501.47,502.27,25730.0
2022-04-28 14:10:00,502.27,502.93,501.64,502.35,21328.0,502.27,502.93,501.64,502.35,21328.0
2022-04-28 14:20:00,502.53,505.0,501.38,504.23,33024.0,502.53,505.0,501.38,504.23,33024.0
2022-04-28 14:30:00,504.5,505.1,503.53,503.86,15793.0,504.5,505.1,503.53,503.86,15793.0
2022-04-28 14:40:00,503.99,505.43,502.96,504.97,20868.0,503.99,505.43,502.96,504.97,20868.0
2022-04-28 14:50:00,505.0,506.09,504.27,504.77,34632.0,505.0,506.09,504.27,504.77,34632.0
2022-04-28 15:00:00,504.71,506.73,503.5,506.35,25061.0,504.71,506.73,503.5,506.35,25061.0
2022-04-28 15:10:00,506.12,506.41,503.89,505.31,36272.0,506.12,506.41,503.89,505.31,36272.0
2022-04-28 15:20:00,505.32,506.91,504.7,505.26,39399.0,505.32,506.91,504.7,505.26,39399.0
2022-04-28 15:30:00,505.28,505.59,502.27,503.01,57801.0,505.28,505.59,502.27,503.01,57801.0
2022-04-28 15:40:00,502.95,504.63,502.74,503.71,65193.0,502.95,504.63,502.74,503.71,65193.0
2022-04-28 15:50:00,503.51,504.74,501.91,504.32,197995.0,503.51,504.74,501.91,504.32,197995.0
2022-04-29 09:30:00,489.18,503.01,489.18,501.48,47314.0,489.18,503.01,489.18,501.48,47314.0
2022-04-29 09:40:00,502.35,506.28,500.14,504.61,22903.0,502.35,506.28,500.14,504.61,22903.0
2022-04-29 09:50:00,506.4,508.99,505.45,507.88,21222.0,506.4,508.99,505.45,507.88,21222.0
2022-04-29 10:00:00,508.21,508.21,499.82,502.24,21800.0,508.21,508.21,499.82,502.24,21800.0
2022-04-29 10:10:00,502.27,502.94,494.91,495.53,23454.0,502.27,502.94,494.91,495.53,23454.0
2022-04-29 10:20:00,495.53,496.98,492.0,493.9,20283.0,495.53,496.98,492.0,493.9,20283.0
2022-04-29 10:30:00,493.21,496.93,493.21,496.12,20510.0,493.21,496.93,493.21,496.12,20510.0
2022-04-29 10:40:00,495.07,495.97,492.2,493.0,10990.0,495.07,495.97,492.2,493.0,10990.0
2022-04-29 10:50:00,492.7,494.46,491.25,493.74,11163.0,492.7,494.46,491.25,493.74,11163.0
2022-04-29 11:00:00,493.53,494.0,490.67,491.87,14424.0,493.53,494.0,490.67,491.87,14424.0
2022-04-29 11:10:00,491.62,492.05,489.1,490.46,15968.0,491.62,492.05,489.1,490.46,15968.0
2022-04-29 11:20:00,490.8,492.5,489.45,490.45,10567.0,490.8,492.5,489.45,490.45,10567.0
2022-04-29 11:30:00,490.19,492.13,490.15,491.22,14814.0,490.19,492.13,490.15,491.22,14814.0
2022-04-29 11:40:00,491.08,493.46,490.63,492.21,11271.0,491.08,493.46,490.63,492.21,11271.0
2022-04-29 11:50:00,491.64,492.84,490.02,490.42,8266.0,491.64,492.84,490.02,490.42,8266.0
2022-04-29 12:00:00,490.26,490.49,488.1,488.84,16123.0,490.26,490.49,488.1,488.84,16123.0
2022-04-29 12:10:00,488.91,490.1,488.6,489.66,6927.0,488.91,490.1,488.6,489.66,6927.0
2022-04-29 12:20:00,489.67,490.34,489.43,490.22,9395.0,489.67,490.34,489.43,490.22,9395.0
2022-04-29 12:30:00,490.23,490.8,489.78,490.27,7291.0,490.23,490.8,489.78,490.27,7291.0
2022-04-29 12:40:00,490.27,490.62,488.44,490.58,13033.0,490.27,490.62,488.44,490.58,13033.0
2022-04-29 12:50:00,490.58,490.62,489.18,489.39,11882.0,490.58,490.62,489.18,489.39,11882.0
2022-04-29 13:00:00,489.38,492.49,489.1,489.77,10535.0,489.38,492.49,489.1,489.77,10535.0
2022-04-29 13:10:00,490.05,491.15,489.54,490.44,13151.0,490.05,491.15,489.54,490.44,13151.0
2022-04-29 13:20:00,490.39,491.82,490.02,491.29,10028.0,490.39,491.82,490.02,491.29,10028.0
2022-04-29 13:30:00,491.25,492.21,489.35,489.35,8243.0,491.25,492.21,489.35,489.35,8243.0
2022-04-29 13:40:00,489.34,489.35,486.55,486.72,7203.0,489.34,489.35,486.55,486.72,7203.0
2022-04-29 13:50:00,486.87,487.28,486.16,486.3,5455.0,486.87,487.28,486.16,486.3,5455.0
2022-04-29 14:00:00,486.36,486.4,485.31,485.45,11035.0,486.36,486.4,485.31,485.45,11035.0
2022-04-29 14:10:00,485.3,487.03,484.74,484.81,14308.0,485.3,487.03,484.74,484.81,14308.0
2022-04-29 14:20:00,484.62,485.68,484.31,485.55,11402.0,484.62,485.68,484.31,485.55,11402.0
2022-04-29 14:30:00,485.5,486.69,485.49,486.69,13687.0,485.5,486.69,485.49,486.69,13687.0
2022-04-29 14:40:00,486.52,486.89,485.38,485.39,8150.0,486.52,486.89,485.38,485.39,8150.0
2022-04-29 14:50:00,485.52,485.64,484.12,485.2,7050.0,485.52,485.64,484.12,485.2,7050.0
2022-04-29 15:00:00,485.21,486.2,483.95,484.12,9549.0,485.21,486.2,483.95,484.12,9549.0
2022-04-29 15:10:00,484.0,485.41,483.3,485.41,19279.0,484.0,485.41,483.3,485.41,19279.0
2022-04-29 15:20:00,485.45,485.9,483.49,483.51,13359.0,485.45,485.9,483.49,483.51,13359.0
2022-04-29 15:30:00,483.19,485.15,483.19,484.55,19119.0,483.19,485.15,483.19,484.55,19119.0
2022-04-29 15:40:00,484.66,485.41,480.93,481.04,36594.0,484.66,485.41,480.93,481.04,36594.0
2022-04-29 15:50:00,480.73,480.89,477.08,478.21,115238.0,480.73,480.89,477.08,478.21,115238.0
2022-05-02 09:30:00,474.69,477.62,469.01,474.84,54424.0,474.69,477.62,469.01,474.84,54424.0
2022-05-02 09:40:00,474.47,479.46,471.0,476.42,34869.0,474.47,479.46,471.0,476.42,34869.0
2022-05-02 09:50:00,476.25,484.14,476.25,483.06,23191.0,476.25,484.14,476.25,483.06,23191.0
2022-05-02 10:00:00,482.11,482.99,476.6,476.6,19914.0,482.11,482.99,476.6,476.6,19914.0
2022-05-02 10:10:00,476.41,478.21,473.61,475.47,26243.0,476.41,478.21,473.61,475.47,26243.0
2022-05-02 10:20:00,475.11,483.1,475.0,482.9,11826.0,475.11,483.1,475.0,482.9,11826.0
2022-05-02 10:30:00,482.93,485.31,482.9,483.44,21028.0,482.93,485.31,482.9,483.44,21028.0
2022-05-02 10:40:00,483.65,484.78,478.89,478.92,10253.0,483.65,484.78,478.89,478.92,10253.0
2022-05-02 10:50:00,478.98,482.61,478.24,479.85,14404.0,478.98,482.61,478.24,479.85,14404.0
2022-05-02 11:00:00,479.41,479.64,476.85,479.02,13312.0,479.41,479.64,476.85,479.02,13312.0
2022-05-02 11:10:00,479.13,479.85,473.41,473.99,14866.0,479.13,479.85,473.41,473.99,14866.0
2022-05-02 11:20:00,473.86,479.06,473.86,477.54,8176.0,473.86,479.06,473.86,477.54,8176.0
2022-05-02 11:30:00,479.03,481.09,477.35,478.58,9097.0,479.03,481.09,477.35,478.58,9097.0
2022-05-02 11:40:00,478.15,478.75,476.48,477.47,4103.0,478.15,478.75,476.48,477.47,4103.0
2022-05-02 11:50:00,477.46,482.0,477.35,481.24,11648.0,477.46,482.0,477.35,481.24,11648.0
2022-05-02 12:00:00,480.89,482.03,478.6,480.27,9776.0,480.89,482.03,478.6,480.27,9776.0
2022-05-02 12:10:00,480.27,483.0,480.21,483.0,9262.0,480.27,483.0,480.21,483.0,9262.0
2022-05-02 12:20:00,483.03,484.05,481.72,482.25,10460.0,483.03,484.05,481.72,482.25,10460.0
2022-05-02 12:30:00,482.7,483.07,479.64,479.64,7163.0,482.7,483.07,479.64,479.64,7163.0
2022-05-02 12:40:00,480.75,481.44,479.59,480.05,6870.0,480.75,481.44,479.59,480.05,6870.0
2022-05-02 12:50:00,479.58,479.69,476.95,477.22,6794.0,479.58,479.69,476.95,477.22,6794.0
2022-05-02 13:00:00,476.96,477.17,475.52,476.51,11536.0,476.96,477.17,475.52,476.51,11536.0
2022-05-02 13:10:00,476.3,477.92,475.42,476.5,6570.0,476.3,477.92,475.42,476.5,6570.0
2022-05-02 13:20:00,475.96,476.82,474.92,476.33,6383.0,475.96,476.82,474.92,476.33,6383.0
2022-05-02 13:30:00,476.53,478.01,474.75,475.43,6646.0,476.53,478.01,474.75,475.43,6646.0
2022-05-02 13:40:00,475.35,475.72,473.14,473.14,8008.0,475.35,475.72,473.14,473.14,8008.0
2022-05-02 13:50:00,473.02,475.67,473.0,475.35,8079.0,473.02,475.67,473.0,475.35,8079.0
2022-05-02 14:00:00,475.06,478.39,474.78,475.16,6319.0,475.06,478.39,474.78,475.16,6319.0
2022-05-02 14:10:00,475.29,475.48,472.42,472.74,8394.0,475.29,475.48,472.42,472.74,8394.0
2022-05-02 14:20:00,473.05,474.4,472.49,474.19,9997.0,473.05,474.4,472.49,474.19,9997.0
2022-05-02 14:30:00,473.6,475.18,473.23,473.83,23941.0,473.6,475.18,473.23,473.83,23941.0
2022-05-02 14:40:00,473.44,476.4,471.85,476.04,14270.0,473.44,476.4,471.85,476.04,14270.0
2022-05-02 14:50:00,475.74,477.46,474.15,474.61,7559.0,475.74,477.46,474.15,474.61,7559.0
2022-05-02 15:00:00,474.98,478.53,474.32,478.53,12032.0,474.98,478.53,474.32,478.53,12032.0
2022-05-02 15:10:00,479.33,480.33,478.56,480.01,21565.0,479.33,480.33,478.56,480.01,21565.0
2022-05-02 15:20:00,480.22,483.39,480.17,482.43,39951.0,480.22,483.39,480.17,482.43,39951.0
2022-05-02 15:30:00,483.17,484.71,482.57,483.53,23759.0,483.17,484.71,482.57,483.53,23759.0
2022-05-02 15:40:00,483.76,484.26,480.34,482.5,49579.0,483.76,484.26,480.34,482.5,49579.0
2022-05-02 15:50:00,482.89,484.9,482.72,484.55,93835.0,482.89,484.9,482.72,484.55,93835.0
2022-05-03 09:30:00,481.98,487.57,479.02,483.62,22961.0,481.98,487.57,479.02,483.62,22961.0
2022-05-03 09:40:00,482.51,484.58,477.45,478.3,7398.0,482.51,484.58,477.45,478.3,7398.0
2022-05-03 09:50:00,478.63,485.89,478.63,485.17,11682.0,478.63,485.89,478.63,485.17,11682.0
2022-05-03 10:00:00,485.17,488.39,482.01,483.67,24409.0,485.17,488.39,482.01,483.67,24409.0
2022-05-03 10:10:00,481.52,482.88,478.83,479.6,6216.0,481.52,482.88,478.83,479.6,6216.0
2022-05-03 10:20:00,479.35,480.03,476.26,478.93,22782.0,479.35,480.03,476.26,478.93,22782.0
2022-05-03 10:30:00,479.58,481.2,475.76,476.03,16770.0,479.58,481.2,475.76,476.03,16770.0
2022-05-03 10:40:00,476.02,476.02,473.34,475.46,13351.0,476.02,476.02,473.34,475.46,13351.0
2022-05-03 10:50:00,475.1,476.44,474.3,475.79,8187.0,475.1,476.44,474.3,475.79,8187.0
2022-05-03 11:00:00,475.69,479.21,474.65,479.21,7943.0,475.69,479.21,474.65,479.21,7943.0
2022-05-03 11:10:00,478.84,478.84,475.99,477.45,13707.0,478.84,478.84,475.99,477.45,13707.0
2022-05-03 11:20:00,477.86,478.07,475.33,475.75,9040.0,477.86,478.07,475.33,475.75,9040.0
2022-05-03 11:30:00,476.05,477.61,473.93,474.01,12145.0,476.05,477.61,473.93,474.01,12145.0
2022-05-03 11:40:00,474.64,475.56,472.67,474.86,14481.0,474.64,475.56,472.67,474.86,14481.0
2022-05-03 11:50:00,474.41,475.23,473.76,474.75,9181.0,474.41,475.23,473.76,474.75,9181.0
2022-05-03 12:00:00,473.99,475.63,469.62,470.78,17830.0,473.99,475.63,469.62,470.78,17830.0
2022-05-03 12:10:00,470.92,472.32,470.29,471.91,5009.0,470.92,472.32,470.29,471.91,5009.0
2022-05-03 12:20:00,472.76,472.76,470.88,471.77,8680.0,472.76,472.76,470.88,471.77,8680.0
2022-05-03 12:30:00,471.36,472.63,470.87,471.81,6632.0,471.36,472.63,470.87,471.81,6632.0
2022-05-03 12:40:00,471.92,473.5,471.26,472.77,11843.0,471.92,473.5,471.26,472.77,11843.0
2022-05-03 12:50:00,473.27,473.79,472.37,472.98,6473.0,473.27,473.79,472.37,472.98,6473.0
2022-05-03 13:00:00,473.42,475.14,472.95,474.83,7386.0,473.42,475.14,472.95,474.83,7386.0
2022-05-03 13:10:00,475.33,478.04,474.88,476.86,9585.0,475.33,478.04,474.88,476.86,9585.0
2022-05-03 13:20:00,477.04,477.76,476.11,476.37,7871.0,477.04,477.76,476.11,476.37,7871.0
2022-05-03 13:30:00,476.44,477.89,476.44,477.53,5709.0,476.44,477.89,476.44,477.53,5709.0
2022-05-03 13:40:00,477.45,478.45,477.0,478.45,7882.0,477.45,478.45,477.0,478.45,7882.0
2022-05-03 13:50:00,478.13,478.34,477.47,478.08,6981.0,478.13,478.34,477.47,478.08,6981.0
2022-05-03 14:00:00,477.75,477.99,475.45,477.49,12690.0,477.75,477.99,475.45,477.49,12690.0
2022-05-03 14:10:00,477.2,477.32,476.34,476.68,17288.0,477.2,477.32,476.34,476.68,17288.0
2022-05-03 14:20:00,476.73,476.78,475.13,475.47,7192.0,476.73,476.78,475.13,475.47,7192.0
2022-05-03 14:30:00,475.63,478.37,475.6,476.19,4373.0,475.63,478.37,475.6,476.19,4373.0
2022-05-03 14:40:00,475.64,478.66,474.54,478.35,9286.0,475.64,478.66,474.54,478.35,9286.0
2022-05-03 14:50:00,477.91,481.32,477.8,481.32,12798.0,477.91,481.32,477.8,481.32,12798.0
2022-05-03 15:00:00,481.47,481.55,479.81,481.05,8277.0,481.47,481.55,479.81,481.05,8277.0
2022-05-03 15:10:00,481.27,482.52,479.86,480.0,12445.0,481.27,482.52,479.86,480.0,12445.0
2022-05-03 15:20:00,480.27,481.44,478.44,479.85,9367.0,480.27,481.44,478.44,479.85,9367.0
2022-05-03 15:30:00,480.36,480.81,478.71,479.38,10780.0,480.36,480.81,478.71,479.38,10780.0
2022-05-03 15:40:00,479.55,479.55,477.55,478.63,26061.0,479.55,479.55,477.55,478.63,26061.0
2022-05-03 15:50:00,479.0,482.9,478.5,482.2,106921.0,479.0,482.9,478.5,482.2,106921.0
2022-05-04 09:30:00,485.24,485.58,477.83,478.82,24613.0,485.24,485.58,477.83,478.82,24613.0
2022-05-04 09:40:00,478.79,480.25,471.28,474.03,21272.0,478.79,480.25,471.28,474.03,21272.0
2022-05-04 09:50:00,475.99,475.99,469.25,469.25,25687.0,475.99,475.99,469.25,469.25,25687.0
2022-05-04 10:00:00,469.26,469.42,464.24,464.45,29111.0,469.26,469.42,464.24,464.45,29111.0
2022-05-04 10:10:00,464.24,466.23,460.09,462.28,25720.0,464.24,466.23,460.09,462.28,25720.0
2022-05-04 10:20:00,461.98,464.04,460.98,463.9,13845.0,461.98,464.04,460.98,463.9,13845.0
2022-05-04 10:30:00,463.33,465.04,462.5,464.8,19759.0,463.33,465.04,462.5,464.8,19759.0
2022-05-04 10:40:00,464.77,466.19,463.28,464.56,18636.0,464.77,466.19,463.28,464.56,18636.0
2022-05-04 10:50:00,464.09,465.03,462.85,462.85,28481.0,464.09,465.03,462.85,462.85,28481.0
2022-05-04 11:00:00,463.24,464.21,461.59,463.61,13936.0,463.24,464.21,461.59,463.61,13936.0
2022-05-04 11:10:00,463.54,466.66,461.65,466.59,21926.0,463.54,466.66,461.65,466.59,21926.0
2022-05-04 11:20:00,466.32,467.03,466.0,466.15,18816.0,466.32,467.03,466.0,466.15,18816.0
2022-05-04 11:30:00,466.15,468.09,464.8,468.09,20400.0,466.15,468.09,464.8,468.09,20400.0
2022-05-04 11:40:00,468.14,471.3,468.01,471.0,21783.0,468.14,471.3,468.01,471.0,21783.0
2022-05-04 11:50:00,471.03,473.22,470.59,471.5,13647.0,471.03,473.22,470.59,471.5,13647.0
2022-05-04 12:00:00,471.75,472.34,470.73,472.34,4136.0,471.75,472.34,470.73,472.34,4136.0
2022-05-04 12:10:00,472.34,473.96,471.72,473.26,13661.0,472.34,473.96,471.72,473.26,13661.0
2022-05-04 12:20:00,473.02,476.27,472.78,475.31,9135.0,473.02,476.27,472.78,475.31,9135.0
2022-05-04 12:30:00,475.93,476.69,474.87,476.31,6501.0,475.93,476.69,474.87,476.31,6501.0
2022-05-04 12:40:00,476.35,476.84,474.01,474.19,9079.0,476.35,476.84,474.01,474.19,9079.0
2022-05-04 12:50:00,473.77,476.9,473.39,476.72,10146.0,473.77,476.9,473.39,476.72,10146.0
2022-05-04 13:00:00,477.0,477.92,475.65,475.83,7111.0,477.0,477.92,475.65,475.83,7111.0
2022-05-04 13:10:00,475.67,475.67,474.01,475.58,11885.0,475.67,475.67,474.01,475.58,11885.0
2022-05-04 13:20:00,476.43,478.4,475.91,477.44,9380.0,476.43,478.4,475.91,477.44,9380.0
2022-05-04 13:30:00,476.82,478.4,476.02,476.93,6695.0,476.82,478.4,476.02,476.93,6695.0
2022-05-04 13:40:00,476.51,476.85,475.27,475.35,6233.0,476.51,476.85,475.27,475.35,6233.0
2022-05-04 13:50:00,475.37,479.11,475.12,479.11,8161.0,475.37,479.11,475.12,479.11,8161.0
2022-05-04 14:00:00,477.22,481.29,471.66,473.88,23778.0,477.22,481.29,471.66,473.88,23778.0
2022-05-04 14:10:00,473.95,475.61,471.39,471.68,14619.0,473.95,475.61,471.39,471.68,14619.0
2022-05-04 14:20:00,471.0,474.42,469.85,472.39,18889.0,471.0,474.42,469.85,472.39,18889.0
2022-05-04 14:30:00,472.48,473.3,467.1,470.27,29745.0,472.48,473.3,467.1,470.27,29745.0
2022-05-04 14:40:00,469.15,483.77,468.98,482.94,25453.0,469.15,483.77,468.98,482.94,25453.0
2022-05-04 14:50:00,482.96,488.97,482.03,487.75,60494.0,482.96,488.97,482.03,487.75,60494.0
2022-05-04 15:00:00,488.28,490.68,487.58,488.19,37284.0,488.28,490.68,487.58,488.19,37284.0
2022-05-04 15:10:00,488.66,494.68,488.31,491.9,47596.0,488.66,494.68,488.31,491.9,47596.0
2022-05-04 15:20:00,491.51,495.58,491.46,494.87,30554.0,491.51,495.58,491.46,494.87,30554.0
2022-05-04 15:30:00,494.96,497.56,494.6,495.55,35473.0,494.96,497.56,494.6,495.55,35473.0
2022-05-04 15:40:00,495.55,498.52,494.55,498.48,46177.0,495.55,498.52,494.55,498.48,46177.0
2022-05-04 15:50:00,498.49,501.11,498.17,499.84,141268.0,498.49,501.11,498.17,499.84,141268.0
2022-05-05 09:30:00,494.18,495.49,487.62,492.67,47754.0,494.18,495.49,487.62,492.67,47754.0
2022-05-05 09:40:00,493.49,493.49,482.22,484.65,29143.0,493.49,493.49,482.22,484.65,29143.0
2022-05-05 09:50:00,484.37,485.82,479.4,480.49,23492.0,484.37,485.82,479.4,480.49,23492.0
2022-05-05 10:00:00,480.53,480.86,477.07,478.66,28192.0,480.53,480.86,477.07,478.66,28192.0
2022-05-05 10:10:00,478.64,480.94,477.6,478.97,14262.0,478.64,480.94,477.6,478.97,14262.0
2022-05-05 10:20:00,478.33,478.33,472.64,473.92,22948.0,478.33,478.33,472.64,473.92,22948.0
2022-05-05 10:30:00,473.4,474.08,468.8,468.8,17906.0,473.4,474.08,468.8,468.8,17906.0
2022-05-05 10:40:00,468.94,472.09,467.64,470.95,32420.0,468.94,472.09,467.64,470.95,32420.0
2022-05-05 10:50:00,471.52,471.93,469.14,470.36,18383.0,471.52,471.93,469.14,470.36,18383.0
2022-05-05 11:00:00,470.74,470.98,466.93,467.87,13060.0,470.74,470.98,466.93,467.87,13060.0
2022-05-05 11:10:00,467.36,470.75,467.36,469.47,10464.0,467.36,470.75,467.36,469.47,10464.0
2022-05-05 11:20:00,469.47,469.72,467.51,468.98,21702.0,469.47,469.72,467.51,468.98,21702.0
2022-05-05 11:30:00,469.45,471.86,468.0,470.42,24790.0,469.45,471.86,468.0,470.42,24790.0
2022-05-05 11:40:00,470.48,471.23,469.18,470.73,9475.0,470.48,471.23,469.18,470.73,9475.0
2022-05-05 11:50:00,470.61,470.61,466.14,467.01,9447.0,470.61,470.61,466.14,467.01,9447.0
2022-05-05 12:00:00,466.93,468.29,465.99,468.17,12545.0,466.93,468.29,465.99,468.17,12545.0
2022-05-05 12:10:00,467.74,470.79,467.02,470.12,17867.0,467.74,470.79,467.02,470.12,17867.0
2022-05-05 12:20:00,470.24,471.44,468.79,470.43,16494.0,470.24,471.44,468.79,470.43,16494.0
2022-05-05 12:30:00,470.5,471.48,469.03,469.56,15078.0,470.5,471.48,469.03,469.56,15078.0
2022-05-05 12:40:00,469.56,469.6,466.2,466.72,8989.0,469.56,469.6,466.2,466.72,8989.0
2022-05-05 12:50:00,466.99,469.44,466.72,469.1,11655.0,466.99,469.44,466.72,469.1,11655.0
2022-05-05 13:00:00,469.44,473.71,469.44,473.35,25282.0,469.44,473.71,469.44,473.35,25282.0
2022-05-05 13:10:00,473.3,473.3,468.4,469.38,10155.0,473.3,473.3,468.4,469.38,10155.0
2022-05-05 13:20:00,469.72,470.33,468.02,468.45,16954.0,469.72,470.33,468.02,468.45,16954.0
2022-05-05 13:30:00,468.86,469.7,467.05,467.84,10943.0,468.86,469.7,467.05,467.84,10943.0
2022-05-05 13:40:00,467.0,468.76,467.0,467.08,8391.0,467.0,468.76,467.0,467.08,8391.0
2022-05-05 13:50:00,467.1,467.83,465.64,466.73,17225.0,467.1,467.83,465.64,466.73,17225.0
2022-05-05 14:00:00,466.73,467.97,466.02,467.31,25477.0,466.73,467.97,466.02,467.31,25477.0
2022-05-05 14:10:00,467.31,468.2,466.27,468.08,20858.0,467.31,468.2,466.27,468.08,20858.0
2022-05-05 14:20:00,467.88,467.88,462.54,462.91,16992.0,467.88,467.88,462.54,462.91,16992.0
2022-05-05 14:30:00,463.24,464.42,462.73,464.42,10993.0,463.24,464.42,462.73,464.42,10993.0
2022-05-05 14:40:00,464.31,466.39,463.66,466.07,16346.0,464.31,466.39,463.66,466.07,16346.0
2022-05-05 14:50:00,466.01,468.73,465.12,465.36,15938.0,466.01,468.73,465.12,465.36,15938.0
2022-05-05 15:00:00,465.91,466.04,462.38,462.88,18737.0,465.91,466.04,462.38,462.88,18737.0
2022-05-05 15:10:00,462.77,464.51,461.98,464.5,29033.0,462.77,464.51,461.98,464.5,29033.0
2022-05-05 15:20:00,464.66,468.07,464.6,466.2,45774.0,464.66,468.07,464.6,466.2,45774.0
2022-05-05 15:30:00,465.81,467.54,463.65,467.25,73562.0,465.81,467.54,463.65,467.25,73562.0
2022-05-05 15:40:00,467.41,467.54,464.14,464.28,65574.0,467.41,467.54,464.14,464.28,65574.0
2022-05-05 15:50:00,464.42,471.49,464.14,469.52,249477.0,464.42,471.49,464.14,469.52,249477.0
2022-05-06 09:30:00,462.56,464.75,449.6,449.61,45700.0,462.56,464.75,449.6,449.61,45700.0
2022-05-06 09:40:00,450.44,451.54,444.51,445.88,57310.0,450.44,451.54,444.51,445.88,57310.0
2022-05-06 09:50:00,446.24,446.39,438.12,439.68,107566.0,446.24,446.39,438.12,439.68,107566.0
2022-05-06 10:00:00,439.91,446.76,438.5,441.09,70736.0,439.91,446.76,438.5,441.09,70736.0
2022-05-06 10:10:00,441.55,455.84,441.01,453.99,36985.0,441.55,455.84,441.01,453.99,36985.0
2022-05-06 10:20:00,453.03,455.0,448.91,449.55,28296.0,453.03,455.0,448.91,449.55,28296.0
2022-05-06 10:30:00,449.8,453.09,445.3,446.8,21397.0,449.8,453.09,445.3,446.8,21397.0
2022-05-06 10:40:00,447.03,456.0,445.0,453.6,46124.0,447.03,456.0,445.0,453.6,46124.0
2022-05-06 10:50:00,455.06,460.22,454.51,458.83,37137.0,455.06,460.22,454.51,458.83,37137.0
2022-05-06 11:00:00,458.66,460.42,457.41,459.12,28527.0,458.66,460.42,457.41,459.12,28527.0
2022-05-06 11:10:00,459.4,465.63,457.58,465.4,34724.0,459.4,465.63,457.58,465.4,34724.0
2022-05-06 11:20:00,464.76,467.83,463.45,464.46,37996.0,464.76,467.83,463.45,464.46,37996.0
2022-05-06 11:30:00,464.6,466.23,459.82,460.67,52798.0,464.6,466.23,459.82,460.67,52798.0
2022-05-06 11:40:00,460.92,461.78,457.63,459.21,23187.0,460.92,461.78,457.63,459.21,23187.0
2022-05-06 11:50:00,459.69,462.66,456.09,456.09,13729.0,459.69,462.66,456.09,456.09,13729.0
2022-05-06 12:00:00,455.97,464.76,455.81,460.39,12212.0,455.97,464.76,455.81,460.39,12212.0
2022-05-06 12:10:00,459.7,461.54,459.0,459.93,17367.0,459.7,461.54,459.0,459.93,17367.0
2022-05-06 12:20:00,459.66,464.98,459.66,462.54,11991.0,459.66,464.98,459.66,462.54,11991.0
2022-05-06 12:30:00,463.64,464.48,460.45,462.0,12708.0,463.64,464.48,460.45,462.0,12708.0
2022-05-06 12:40:00,462.16,463.74,461.3,462.9,13477.0,462.16,463.74,461.3,462.9,13477.0
2022-05-06 12:50:00,462.0,467.0,460.71,466.95,18961.0,462.0,467.0,460.71,466.95,18961.0
2022-05-06 13:00:00,466.45,468.47,465.02,466.03,14545.0,466.45,468.47,465.02,466.03,14545.0
2022-05-06 13:10:00,466.04,466.45,460.79,460.9,13526.0,466.04,466.45,460.79,460.9,13526.0
2022-05-06 13:20:00,461.21,464.59,460.34,462.05,15919.0,461.21,464.59,460.34,462.05,15919.0
2022-05-06 13:30:00,461.84,464.09,460.54,462.11,10288.0,461.84,464.09,460.54,462.11,10288.0
2022-05-06 13:40:00,461.52,463.02,460.57,461.64,12635.0,461.52,463.02,460.57,461.64,12635.0
2022-05-06 13:50:00,461.91,461.91,459.02,459.02,10670.0,461.91,461.91,459.02,459.02,10670.0
2022-05-06 14:00:00,458.82,460.18,457.72,457.98,13934.0,458.82,460.18,457.72,457.98,13934.0
2022-05-06 14:10:00,457.86,460.55,457.86,459.11,10925.0,457.86,460.55,457.86,459.11,10925.0
2022-05-06 14:20:00,458.59,459.18,457.16,457.39,14293.0,458.59,459.18,457.16,457.39,14293.0
2022-05-06 14:30:00,457.56,457.96,455.72,456.14,15053.0,457.56,457.96,455.72,456.14,15053.0
2022-05-06 14:40:00,456.1,458.08,455.12,457.61,11347.0,456.1,458.08,455.12,457.61,11347.0
2022-05-06 14:50:00,457.48,460.18,457.41,457.83,39939.0,457.48,460.18,457.41,457.83,39939.0
2022-05-06 15:00:00,457.63,457.64,455.37,456.61,20526.0,457.63,457.64,455.37,456.61,20526.0
2022-05-06 15:10:00,456.46,457.18,454.85,456.63,21482.0,456.46,457.18,454.85,456.63,21482.0
2022-05-06 15:20:00,456.59,456.68,454.11,455.24,23943.0,456.59,456.68,454.11,455.24,23943.0
2022-05-06 15:30:00,455.15,458.22,454.33,458.14,39755.0,455.15,458.22,454.33,458.14,39755.0
2022-05-06 15:40:00,458.17,459.18,455.71,457.17,43629.0,458.17,459.18,455.71,457.17,43629.0
2022-05-06 15:50:00,457.3,459.22,456.01,456.61,80504.0,457.3,459.22,456.01,456.61,80504.0
2022-05-09 09:30:00,443.0,449.12,439.53,446.96,93315.0,443.0,449.12,439.53,446.96,93315.0
2022-05-09 09:40:00,446.93,450.31,442.04,445.22,38959.0,446.93,450.31,442.04,445.22,38959.0
2022-05-09 09:50:00,445.28,445.61,440.31,440.9,38502.0,445.28,445.61,440.31,440.9,38502.0
2022-05-09 10:00:00,440.41,441.8,436.58,436.58,39988.0,440.41,441.8,436.58,436.58,39988.0
2022-05-09 10:10:00,436.81,439.19,436.33,437.43,47056.0,436.81,439.19,436.33,437.43,47056.0
2022-05-09 10:20:00,437.43,438.51,433.58,433.87,106312.0,437.43,438.51,433.58,433.87,106312.0
2022-05-09 10:30:00,433.54,433.86,426.06,426.13,63991.0,433.54,433.86,426.06,426.13,63991.0
2022-05-09 10:40:00,426.11,431.1,425.78,430.04,75845.0,426.11,431.1,425.78,430.04,75845.0
2022-05-09 10:50:00,429.77,430.44,427.77,429.25,21998.0,429.77,430.44,427.77,429.25,21998.0
2022-05-09 11:00:00,429.02,431.55,428.24,430.3,21847.0,429.02,431.55,428.24,430.3,21847.0
2022-05-09 11:10:00,430.16,432.32,430.16,430.75,44385.0,430.16,432.32,430.16,430.75,44385.0
2022-05-09 11:20:00,430.68,431.91,430.23,431.14,32416.0,430.68,431.91,430.23,431.14,32416.0
2022-05-09 11:30:00,431.38,433.6,429.55,433.6,26543.0,431.38,433.6,429.55,433.6,26543.0
2022-05-09 11:40:00,434.04,435.32,432.17,432.2,35444.0,434.04,435.32,432.17,432.2,35444.0
2022-05-09 11:50:00,432.54,435.69,432.37,434.31,19127.0,432.54,435.69,432.37,434.31,19127.0
2022-05-09 12:00:00,434.3,438.2,433.33,436.63,30877.0,434.3,438.2,433.33,436.63,30877.0
2022-05-09 12:10:00,437.01,442.0,437.01,440.57,28985.0,437.01,442.0,437.01,440.57,28985.0
2022-05-09 12:20:00,441.18,441.18,438.66,439.32,44427.0,441.18,441.18,438.66,439.32,44427.0
2022-05-09 12:30:00,439.13,441.04,436.22,436.36,22160.0,439.13,441.04,436.22,436.36,22160.0
2022-05-09 12:40:00,436.58,437.5,436.09,437.5,24193.0,436.58,437.5,436.09,437.5,24193.0
2022-05-09 12:50:00,437.25,437.59,435.6,435.61,27234.0,437.25,437.59,435.6,435.61,27234.0
2022-05-09 13:00:00,435.71,436.78,434.72,435.98,49664.0,435.71,436.78,434.72,435.98,49664.0
2022-05-09 13:10:00,435.7,436.52,434.95,436.52,34292.0,435.7,436.52,434.95,436.52,34292.0
2022-05-09 13:20:00,436.02,436.94,434.53,435.65,26262.0,436.02,436.94,434.53,435.65,26262.0
2022-05-09 13:30:00,435.42,435.79,432.35,432.8,66000.0,435.42,435.79,432.35,432.8,66000.0
2022-05-09 13:40:00,433.03,434.39,432.7,432.85,19421.0,433.03,434.39,432.7,432.85,19421.0
2022-05-09 13:50:00,432.85,433.58,431.51,432.86,44513.0,432.85,433.58,431.51,432.86,44513.0
2022-05-09 14:00:00,432.81,433.18,431.03,431.91,36754.0,432.81,433.18,431.03,431.91,36754.0
2022-05-09 14:10:00,431.48,433.14,431.0,432.38,38699.0,431.48,433.14,431.0,432.38,38699.0
2022-05-09 14:20:00,432.02,432.21,429.05,430.35,31794.0,432.02,432.21,429.05,430.35,31794.0
2022-05-09 14:30:00,430.06,430.56,427.72,428.36,47811.0,430.06,430.56,427.72,428.36,47811.0
2022-05-09 14:40:00,428.16,429.35,427.15,427.46,32487.0,428.16,429.35,427.15,427.46,32487.0
2022-05-09 14:50:00,427.22,430.66,426.9,429.27,27710.0,427.22,430.66,426.9,429.27,27710.0
2022-05-09 15:00:00,429.41,431.99,428.29,429.31,29811.0,429.41,431.99,428.29,429.31,29811.0
2022-05-09 15:10:00,428.95,431.64,428.95,430.11,23479.0,428.95,431.64,428.95,430.11,23479.0
2022-05-09 15:20:00,429.85,429.85,426.71,427.95,38553.0,429.85,429.85,426.71,427.95,38553.0
2022-05-09 15:30:00,428.14,428.41,426.71,427.36,48858.0,428.14,428.41,426.71,427.36,48858.0
2022-05-09 15:40:00,427.08,427.08,424.01,425.23,94405.0,427.08,427.08,424.01,425.23,94405.0
2022-05-09 15:50:00,425.5,426.26,422.61,425.87,175355.0,425.5,426.26,422.61,425.87,175355.0
2022-05-10 09:30:00,441.0,444.41,433.79,433.91,65605.0,441.0,444.41,433.79,433.91,65605.0
2022-05-10 09:40:00,434.41,434.43,426.01,428.66,42976.0,434.41,434.43,426.01,428.66,42976.0
2022-05-10 09:50:00,427.98,434.01,427.56,433.67,30583.0,427.98,434.01,427.56,433.67,30583.0
2022-05-10 10:00:00,433.46,439.06,431.05,435.09,19928.0,433.46,439.06,431.05,435.09,19928.0
2022-05-10 10:10:00,435.1,436.95,432.32,434.34,22370.0,435.1,436.95,432.32,434.34,22370.0
2022-05-10 10:20:00,434.23,436.13,428.79,429.64,13461.0,434.23,436.13,428.79,429.64,13461.0
2022-05-10 10:30:00,429.8,430.16,427.7,427.7,28165.0,429.8,430.16,427.7,427.7,28165.0
2022-05-10 10:40:00,428.08,428.1,422.75,423.36,19026.0,428.08,428.1,422.75,423.36,19026.0
2022-05-10 10:50:00,423.56,425.5,422.28,422.72,19807.0,423.56,425.5,422.28,422.72,19807.0
2022-05-10 11:00:00,422.71,424.09,419.01,419.01,23619.0,422.71,424.09,419.01,419.01,23619.0
2022-05-10 11:10:00,418.52,422.03,418.39,421.99,20168.0,418.52,422.03,418.39,421.99,20168.0
2022-05-10 11:20:00,422.46,422.74,416.56,419.03,23355.0,422.46,422.74,416.56,419.03,23355.0
2022-05-10 11:30:00,419.19,423.39,418.0,423.01,22269.0,419.19,423.39,418.0,423.01,22269.0
2022-05-10 11:40:00,423.74,423.89,419.42,419.42,19196.0,423.74,423.89,419.42,419.42,19196.0
2022-05-10 11:50:00,420.09,424.27,418.6,423.86,13956.0,420.09,424.27,418.6,423.86,13956.0
2022-05-10 12:00:00,422.81,425.81,422.1,422.1,12728.0,422.81,425.81,422.1,422.1,12728.0
2022-05-10 12:10:00,422.12,425.42,421.51,422.71,4780.0,422.12,425.42,421.51,422.71,4780.0
2022-05-10 12:20:00,422.71,424.31,422.03,423.2,7427.0,422.71,424.31,422.03,423.2,7427.0
2022-05-10 12:30:00,423.61,424.74,421.0,422.01,8242.0,423.61,424.74,421.0,422.01,8242.0
2022-05-10 12:40:00,422.04,427.73,421.9,427.28,14324.0,422.04,427.73,421.9,427.28,14324.0
2022-05-10 12:50:00,426.43,426.43,422.26,423.08,10605.0,426.43,426.43,422.26,423.08,10605.0
2022-05-10 13:00:00,422.4,426.97,421.85,426.71,20927.0,422.4,426.97,421.85,426.71,20927.0
2022-05-10 13:10:00,426.25,426.28,424.49,425.04,7832.0,426.25,426.28,424.49,425.04,7832.0
2022-05-10 13:20:00,426.11,430.48,424.14,429.98,6176.0,426.11,430.48,424.14,429.98,6176.0
2022-05-10 13:30:00,430.51,433.49,430.51,432.4,12111.0,430.51,433.49,430.51,432.4,12111.0
2022-05-10 13:40:00,433.99,434.92,432.02,434.23,18786.0,433.99,434.92,432.02,434.23,18786.0
2022-05-10 13:50:00,434.36,435.0,432.55,433.9,21400.0,434.36,435.0,432.55,433.9,21400.0
2022-05-10 14:00:00,434.21,434.73,431.96,433.28,36340.0,434.21,434.73,431.96,433.28,36340.0
2022-05-10 14:10:00,432.84,435.43,432.24,434.36,22775.0,432.84,435.43,432.24,434.36,22775.0
2022-05-10 14:20:00,433.84,435.75,432.43,435.62,22586.0,433.84,435.75,432.43,435.62,22586.0
2022-05-10 14:30:00,435.87,437.52,434.84,437.38,23887.0,435.87,437.52,434.84,437.38,23887.0
2022-05-10 14:40:00,437.5,442.28,436.49,438.83,38640.0,437.5,442.28,436.49,438.83,38640.0
2022-05-10 14:50:00,439.53,439.65,436.58,438.25,25619.0,439.53,439.65,436.58,438.25,25619.0
2022-05-10 15:00:00,438.7,440.62,437.56,438.33,28519.0,438.7,440.62,437.56,438.33,28519.0
2022-05-10 15:10:00,438.36,440.0,438.16,439.02,40923.0,438.36,440.0,438.16,439.02,40923.0
2022-05-10 15:20:00,439.2,439.24,435.54,436.8,39923.0,439.2,439.24,435.54,436.8,39923.0
2022-05-10 15:30:00,436.02,436.22,433.15,433.71,23792.0,436.02,436.22,433.15,433.71,23792.0
2022-05-10 15:40:00,433.56,434.45,431.48,433.51,44720.0,433.56,434.45,431.48,433.51,44720.0
2022-05-10 15:50:00,433.46,433.67,431.68,432.34,93628.0,433.46,433.67,431.68,432.34,93628.0
2022-05-11 09:30:00,426.17,435.35,423.17,432.53,118071.0,426.17,435.35,423.17,432.53,118071.0
2022-05-11 09:40:00,431.01,442.12,429.0,441.94,34799.0,431.01,442.12,429.0,441.94,34799.0
2022-05-11 09:50:00,440.48,447.98,439.6,440.77,56175.0,440.48,447.98,439.6,440.77,56175.0
2022-05-11 10:00:00,440.56,443.34,436.98,436.98,34298.0,440.56,443.34,436.98,436.98,34298.0
2022-05-11 10:10:00,436.34,439.4,433.62,439.35,18893.0,436.34,439.4,433.62,439.35,18893.0
2022-05-11 10:20:00,440.26,443.91,438.21,441.0,33681.0,440.26,443.91,438.21,441.0,33681.0
2022-05-11 10:30:00,440.81,440.81,434.49,440.76,22121.0,440.81,440.81,434.49,440.76,22121.0
2022-05-11 10:40:00,440.09,440.87,436.1,436.1,10338.0,440.09,440.87,436.1,436.1,10338.0
2022-05-11 10:50:00,435.72,436.56,434.12,435.48,16330.0,435.72,436.56,434.12,435.48,16330.0
2022-05-11 11:00:00,435.1,436.01,433.45,436.0,17867.0,435.1,436.01,433.45,436.0,17867.0
2022-05-11 11:10:00,436.0,437.9,433.82,434.34,14434.0,436.0,437.9,433.82,434.34,14434.0
2022-05-11 11:20:00,434.0,439.1,433.96,439.1,15738.0,434.0,439.1,433.96,439.1,15738.0
2022-05-11 11:30:00,438.68,441.82,437.49,440.18,19730.0,438.68,441.82,437.49,440.18,19730.0
2022-05-11 11:40:00,440.19,440.77,437.01,438.05,15334.0,440.19,440.77,437.01,438.05,15334.0
2022-05-11 11:50:00,437.8,437.8,435.28,436.94,13759.0,437.8,437.8,435.28,436.94,13759.0
2022-05-11 12:00:00,436.0,436.03,434.3,434.3,10241.0,436.0,436.03,434.3,434.3,10241.0
2022-05-11 12:10:00,434.1,434.1,430.03,430.65,22672.0,434.1,434.1,430.03,430.65,22672.0
2022-05-11 12:20:00,430.68,435.61,430.47,430.63,17737.0,430.68,435.61,430.47,430.63,17737.0
2022-05-11 12:30:00,430.56,432.0,430.16,430.59,12575.0,430.56,432.0,430.16,430.59,12575.0
2022-05-11 12:40:00,431.01,432.4,429.52,430.55,9259.0,431.01,432.4,429.52,430.55,9259.0
2022-05-11 12:50:00,430.32,430.32,426.54,427.47,11445.0,430.32,430.32,426.54,427.47,11445.0
2022-05-11 13:00:00,427.0,427.54,425.43,425.93,14542.0,427.0,427.54,425.43,425.93,14542.0
2022-05-11 13:10:00,426.1,427.56,425.82,427.15,9066.0,426.1,427.56,425.82,427.15,9066.0
2022-05-11 13:20:00,427.13,428.62,426.27,426.63,41190.0,427.13,428.62,426.27,426.63,41190.0
2022-05-11 13:30:00,426.65,427.36,423.76,424.18,30653.0,426.65,427.36,423.76,424.18,30653.0
2022-05-11 13:40:00,423.96,424.65,421.47,423.01,16092.0,423.96,424.65,421.47,423.01,16092.0
2022-05-11 13:50:00,422.65,423.12,419.29,420.5,30218.0,422.65,423.12,419.29,420.5,30218.0
2022-05-11 14:00:00,420.8,423.34,420.56,421.44,35887.0,420.8,423.34,420.56,421.44,35887.0
2022-05-11 14:10:00,421.44,423.36,420.92,422.51,16812.0,421.44,423.36,420.92,422.51,16812.0
2022-05-11 14:20:00,422.0,425.82,420.95,424.72,33158.0,422.0,425.82,420.95,424.72,33158.0
2022-05-11 14:30:00,425.35,428.22,423.95,427.74,34214.0,425.35,428.22,423.95,427.74,34214.0
2022-05-11 14:40:00,427.6,430.0,425.45,426.68,25617.0,427.6,430.0,425.45,426.68,25617.0
2022-05-11 14:50:00,427.0,427.13,424.32,425.43,21581.0,427.0,427.13,424.32,425.43,21581.0
2022-05-11 15:00:00,424.86,424.86,422.62,423.53,17975.0,424.86,424.86,422.62,423.53,17975.0
2022-05-11 15:10:00,423.56,424.94,420.88,422.93,22832.0,423.56,424.94,420.88,422.93,22832.0
2022-05-11 15:20:00,421.51,422.6,420.56,421.46,24459.0,421.51,422.6,420.56,421.46,24459.0
2022-05-11 15:30:00,421.66,423.4,420.49,420.79,31444.0,421.66,423.4,420.49,420.79,31444.0
2022-05-11 15:40:00,420.78,421.19,419.0,419.0,38736.0,420.78,421.19,419.0,419.0,38736.0
2022-05-11 15:50:00,419.47,420.64,418.7,420.64,95724.0,419.47,420.64,418.7,420.64,95724.0
2022-05-12 09:30:00,418.59,418.75,406.47,408.24,92853.0,418.59,418.75,406.47,408.24,92853.0
2022-05-12 09:40:00,408.55,422.29,408.55,421.26,61037.0,408.55,422.29,408.55,421.26,61037.0
2022-05-12 09:50:00,420.42,423.19,416.85,420.0,41325.0,420.42,423.19,416.85,420.0,41325.0
2022-05-12 10:00:00,419.35,432.56,417.99,431.81,91293.0,419.35,432.56,417.99,431.81,91293.0
2022-05-12 10:10:00,431.81,431.82,425.8,429.99,52607.0,431.81,431.82,425.8,429.99,52607.0
2022-05-12 10:20:00,429.99,432.73,426.89,428.07,31996.0,429.99,432.73,426.89,428.07,31996.0
2022-05-12 10:30:00,429.5,431.98,425.76,431.96,27485.0,429.5,431.98,425.76,431.96,27485.0
2022-05-12 10:40:00,431.43,432.0,427.54,432.0,51009.0,431.43,432.0,427.54,432.0,51009.0
2022-05-12 10:50:00,432.62,439.61,432.47,439.47,40612.0,432.62,439.61,432.47,439.47,40612.0
2022-05-12 11:00:00,439.05,440.35,435.5,440.27,39492.0,439.05,440.35,435.5,440.27,39492.0
2022-05-12 11:10:00,440.75,442.96,438.66,442.9,60141.0,440.75,442.96,438.66,442.9,60141.0
2022-05-12 11:20:00,442.6,443.11,439.67,441.29,34296.0,442.6,443.11,439.67,441.29,34296.0
2022-05-12 11:30:00,440.93,441.69,437.05,439.03,40018.0,440.93,441.69,437.05,439.03,40018.0
2022-05-12 11:40:00,439.11,440.97,432.43,432.75,32438.0,439.11,440.97,432.43,432.75,32438.0
2022-05-12 11:50:00,432.74,432.74,426.21,427.73,54437.0,432.74,432.74,426.21,427.73,54437.0
2022-05-12 12:00:00,427.63,429.55,426.0,429.08,68606.0,427.63,429.55,426.0,429.08,68606.0
2022-05-12 12:10:00,428.56,429.41,426.31,426.58,22342.0,428.56,429.41,426.31,426.58,22342.0
2022-05-12 12:20:00,426.94,429.32,426.47,428.05,19561.0,426.94,429.32,426.47,428.05,19561.0
2022-05-12 12:30:00,428.49,431.9,427.95,429.89,22797.0,428.49,431.9,427.95,429.89,22797.0
2022-05-12 12:40:00,429.37,432.38,427.46,430.61,17011.0,429.37,432.38,427.46,430.61,17011.0
2022-05-12 12:50:00,431.12,432.3,428.4,428.97,19801.0,431.12,432.3,428.4,428.97,19801.0
2022-05-12 13:00:00,428.64,431.23,427.39,428.81,34602.0,428.64,431.23,427.39,428.81,34602.0
2022-05-12 13:10:00,429.13,429.58,426.24,427.33,12659.0,429.13,429.58,426.24,427.33,12659.0
2022-05-12 13:20:00,427.89,428.53,426.33,427.6,13597.0,427.89,428.53,426.33,427.6,13597.0
2022-05-12 13:30:00,427.16,428.27,424.66,425.39,15416.0,427.16,428.27,424.66,425.39,15416.0
2022-05-12 13:40:00,425.4,425.55,423.4,423.68,26711.0,425.4,425.55,423.4,423.68,26711.0
2022-05-12 13:50:00,423.83,424.68,421.69,422.16,14014.0,423.83,424.68,421.69,422.16,14014.0
2022-05-12 14:00:00,422.8,423.91,421.84,422.23,18454.0,422.8,423.91,421.84,422.23,18454.0
2022-05-12 14:10:00,422.13,425.57,421.83,425.57,20401.0,422.13,425.57,421.83,425.57,20401.0
2022-05-12 14:20:00,425.82,426.52,424.24,425.55,24874.0,425.82,426.52,424.24,425.55,24874.0
2022-05-12 14:30:00,425.78,426.14,421.91,421.94,26438.0,425.78,426.14,421.91,421.94,26438.0
2022-05-12 14:40:00,422.09,424.49,421.17,423.71,26773.0,422.09,424.49,421.17,423.71,26773.0
2022-05-12 14:50:00,423.45,424.97,423.08,423.5,15175.0,423.45,424.97,423.08,423.5,15175.0
2022-05-12 15:00:00,423.64,427.16,423.26,426.68,22363.0,423.64,427.16,423.26,426.68,22363.0
2022-05-12 15:10:00,426.69,430.29,425.48,429.69,17051.0,426.69,430.29,425.48,429.69,17051.0
2022-05-12 15:20:00,429.5,431.75,428.34,429.01,45726.0,429.5,431.75,428.34,429.01,45726.0
2022-05-12 15:30:00,429.22,431.19,428.48,430.36,30213.0,429.22,431.19,428.48,430.36,30213.0
2022-05-12 15:40:00,430.97,431.0,428.25,428.25,75296.0,430.97,431.0,428.25,428.25,75296.0
2022-05-12 15:50:00,428.53,433.29,428.53,433.29,137701.0,428.53,433.29,428.53,433.29,137701.0
2022-05-13 09:30:00,437.74,446.9,436.34,439.5,54406.0,437.74,446.9,436.34,439.5,54406.0
2022-05-13 09:40:00,439.01,447.49,437.91,445.4,45606.0,439.01,447.49,437.91,445.4,45606.0
2022-05-13 09:50:00,445.54,450.49,444.83,448.0,73611.0,445.54,450.49,444.83,448.0,73611.0
2022-05-13 10:00:00,448.09,454.99,447.03,453.45,36759.0,448.09,454.99,447.03,453.45,36759.0
2022-05-13 10:10:00,453.69,454.74,451.88,452.67,26309.0,453.69,454.74,451.88,452.67,26309.0
2022-05-13 10:20:00,453.22,459.69,452.9,457.48,48852.0,453.22,459.69,452.9,457.48,48852.0
2022-05-13 10:30:00,455.99,456.08,453.76,455.54,23070.0,455.99,456.08,453.76,455.54,23070.0
2022-05-13 10:40:00,455.13,456.07,451.94,454.16,28426.0,455.13,456.07,451.94,454.16,28426.0
2022-05-13 10:50:00,453.85,454.85,451.1,451.14,14498.0,453.85,454.85,451.1,451.14,14498.0
2022-05-13 11:00:00,451.12,452.43,449.47,451.45,19744.0,451.12,452.43,449.47,451.45,19744.0
2022-05-13 11:10:00,450.45,451.57,446.08,447.22,15033.0,450.45,451.57,446.08,447.22,15033.0
2022-05-13 11:20:00,447.95,449.01,447.32,448.63,24342.0,447.95,449.01,447.32,448.63,24342.0
2022-05-13 11:30:00,448.67,448.81,447.3,448.5,32331.0,448.67,448.81,447.3,448.5,32331.0
2022-05-13 11:40:00,448.35,448.86,447.02,448.44,27925.0,448.35,448.86,447.02,448.44,27925.0
2022-05-13 11:50:00,448.44,448.8,447.92,448.7,28083.0,448.44,448.8,447.92,448.7,28083.0
2022-05-13 12:00:00,448.71,450.16,447.76,449.82,51617.0,448.71,450.16,447.76,449.82,51617.0
2022-05-13 12:10:00,450.2,451.69,449.71,450.3,17498.0,450.2,451.69,449.71,450.3,17498.0
2022-05-13 12:20:00,450.01,450.14,448.27,449.43,21784.0,450.01,450.14,448.27,449.43,21784.0
2022-05-13 12:30:00,449.36,451.82,449.27,451.62,18740.0,449.36,451.82,449.27,451.62,18740.0
2022-05-13 12:40:00,452.06,453.1,450.41,450.56,11467.0,452.06,453.1,450.41,450.56,11467.0
2022-05-13 12:50:00,450.51,451.07,448.0,450.75,22951.0,450.51,451.07,448.0,450.75,22951.0
2022-05-13 13:00:00,450.81,451.41,449.76,450.64,8713.0,450.81,451.41,449.76,450.64,8713.0
2022-05-13 13:10:00,450.58,450.75,448.49,448.83,17140.0,450.58,450.75,448.49,448.83,17140.0
2022-05-13 13:20:00,448.82,449.25,447.46,447.73,37961.0,448.82,449.25,447.46,447.73,37961.0
2022-05-13 13:30:00,447.7,448.89,447.22,447.37,17114.0,447.7,448.89,447.22,447.37,17114.0
2022-05-13 13:40:00,447.35,447.85,445.99,447.49,14317.0,447.35,447.85,445.99,447.49,14317.0
2022-05-13 13:50:00,447.41,447.86,446.74,447.0,20802.0,447.41,447.86,446.74,447.0,20802.0
2022-05-13 14:00:00,447.0,447.1,443.9,445.95,26446.0,447.0,447.1,443.9,445.95,26446.0
2022-05-13 14:10:00,446.0,446.75,445.71,446.68,16355.0,446.0,446.75,445.71,446.68,16355.0
2022-05-13 14:20:00,446.69,446.7,445.15,446.04,31216.0,446.69,446.7,445.15,446.04,31216.0
2022-05-13 14:30:00,446.23,448.29,446.15,447.32,27010.0,446.23,448.29,446.15,447.32,27010.0
2022-05-13 14:40:00,447.72,447.96,446.52,446.6,24872.0,447.72,447.96,446.52,446.6,24872.0
2022-05-13 14:50:00,446.77,450.0,446.77,449.69,23699.0,446.77,450.0,446.77,449.69,23699.0
2022-05-13 15:00:00,450.6,452.3,450.07,451.79,23181.0,450.6,452.3,450.07,451.79,23181.0
2022-05-13 15:10:00,451.79,454.39,451.5,454.15,29782.0,451.79,454.39,451.5,454.15,29782.0
2022-05-13 15:20:00,454.13,454.51,453.22,453.86,26095.0,454.13,454.51,453.22,453.86,26095.0
2022-05-13 15:30:00,453.99,454.45,451.0,452.17,32680.0,453.99,454.45,451.0,452.17,32680.0
2022-05-13 15:40:00,452.12,453.32,450.0,450.8,33579.0,452.12,453.32,450.0,450.8,33579.0
2022-05-13 15:50:00,450.92,453.11,449.76,452.64,117656.0,450.92,453.11,449.76,452.64,117656.0
2022-05-16 09:30:00,446.25,450.33,438.1,444.58,80003.0,446.25,450.33,438.1,444.58,80003.0
2022-05-16 09:40:00,444.91,451.79,436.53,437.0,30955.0,444.91,451.79,436.53,437.0,30955.0
2022-05-16 09:50:00,437.0,442.87,436.82,441.16,37801.0,437.0,442.87,436.82,441.16,37801.0
2022-05-16 10:00:00,441.25,444.67,436.68,444.67,45967.0,441.25,444.67,436.68,444.67,45967.0
2022-05-16 10:10:00,444.14,445.6,442.71,443.37,25483.0,444.14,445.6,442.71,443.37,25483.0
2022-05-16 10:20:00,443.9,444.98,440.13,444.17,10786.0,443.9,444.98,440.13,444.17,10786.0
2022-05-16 10:30:00,442.49,443.35,438.24,438.75,15443.0,442.49,443.35,438.24,438.75,15443.0
2022-05-16 10:40:00,438.48,438.89,436.78,437.67,33765.0,438.48,438.89,436.78,437.67,33765.0
2022-05-16 10:50:00,437.79,438.0,434.57,435.12,27521.0,437.79,438.0,434.57,435.12,27521.0
2022-05-16 11:00:00,434.87,435.15,432.85,434.08,20005.0,434.87,435.15,432.85,434.08,20005.0
2022-05-16 11:10:00,433.86,435.18,433.32,435.09,35111.0,433.86,435.18,433.32,435.09,35111.0
2022-05-16 11:20:00,434.33,435.59,432.82,434.1,20912.0,434.33,435.59,432.82,434.1,20912.0
2022-05-16 11:30:00,434.46,435.0,432.3,433.04,22483.0,434.46,435.0,432.3,433.04,22483.0
2022-05-16 11:40:00,433.19,436.68,432.55,436.27,32182.0,433.19,436.68,432.55,436.27,32182.0
2022-05-16 11:50:00,436.69,436.69,434.16,434.7,20855.0,436.69,436.69,434.16,434.7,20855.0
2022-05-16 12:00:00,434.6,437.01,434.01,434.08,21311.0,434.6,437.01,434.01,434.08,21311.0
2022-05-16 12:10:00,434.28,434.28,432.03,433.41,9433.0,434.28,434.28,432.03,433.41,9433.0
2022-05-16 12:20:00,433.18,434.72,432.54,434.19,13123.0,433.18,434.72,432.54,434.19,13123.0
2022-05-16 12:30:00,434.55,435.3,432.94,432.94,11489.0,434.55,435.3,432.94,432.94,11489.0
2022-05-16 12:40:00,432.85,434.18,432.84,433.78,8238.0,432.85,434.18,432.84,433.78,8238.0
2022-05-16 12:50:00,433.46,433.69,430.96,432.13,9202.0,433.46,433.69,430.96,432.13,9202.0
2022-05-16 13:00:00,431.52,433.49,430.78,433.49,8534.0,431.52,433.49,430.78,433.49,8534.0
2022-05-16 13:10:00,433.52,435.34,433.1,433.5,11548.0,433.52,435.34,433.1,433.5,11548.0
2022-05-16 13:20:00,433.43,436.87,433.01,436.37,16730.0,433.43,436.87,433.01,436.37,16730.0
2022-05-16 13:30:00,436.52,437.25,434.38,435.79,24450.0,436.52,437.25,434.38,435.79,24450.0
2022-05-16 13:40:00,435.39,436.54,434.34,435.21,11953.0,435.39,436.54,434.34,435.21,11953.0
2022-05-16 13:50:00,435.16,436.07,434.95,435.42,8246.0,435.16,436.07,434.95,435.42,8246.0
2022-05-16 14:00:00,435.49,437.36,433.71,437.28,6951.0,435.49,437.36,433.71,437.28,6951.0
2022-05-16 14:10:00,436.76,437.1,435.79,436.3,9017.0,436.76,437.1,435.79,436.3,9017.0
2022-05-16 14:20:00,436.73,438.95,436.62,438.48,6872.0,436.73,438.95,436.62,438.48,6872.0
2022-05-16 14:30:00,438.98,439.75,438.28,438.6,11286.0,438.98,439.75,438.28,438.6,11286.0
2022-05-16 14:40:00,439.24,439.71,438.2,438.21,12050.0,439.24,439.71,438.2,438.21,12050.0
2022-05-16 14:50:00,438.04,439.08,436.81,437.18,12522.0,438.04,439.08,436.81,437.18,12522.0
2022-05-16 15:00:00,437.72,437.72,436.06,436.43,13090.0,437.72,437.72,436.06,436.43,13090.0
2022-05-16 15:10:00,435.83,435.83,433.63,433.95,25420.0,435.83,435.83,433.63,433.95,25420.0
2022-05-16 15:20:00,433.69,433.8,432.38,433.43,15421.0,433.69,433.8,432.38,433.43,15421.0
2022-05-16 15:30:00,433.4,433.87,432.37,433.06,14498.0,433.4,433.87,432.37,433.06,14498.0
2022-05-16 15:40:00,433.4,433.56,432.3,433.34,26997.0,433.4,433.56,432.3,433.34,26997.0
2022-05-16 15:50:00,433.52,434.58,432.37,432.93,84590.0,433.52,434.58,432.37,432.93,84590.0
2022-05-17 09:30:00,445.92,451.48,441.63,443.53,45736.0,445.92,451.48,441.63,443.53,45736.0
2022-05-17 09:40:00,443.8,447.29,437.34,437.35,31350.0,443.8,447.29,437.34,437.35,31350.0
2022-05-17 09:50:00,437.17,440.0,435.35,436.41,21276.0,437.17,440.0,435.35,436.41,21276.0
2022-05-17 10:00:00,435.81,437.09,431.72,433.22,20300.0,435.81,437.09,431.72,433.22,20300.0
2022-05-17 10:10:00,432.24,432.24,428.14,430.37,44513.0,432.24,432.24,428.14,430.37,44513.0
2022-05-17 10:20:00,430.52,430.96,427.32,427.43,40826.0,430.52,430.96,427.32,427.43,40826.0
2022-05-17 10:30:00,427.23,428.21,421.94,421.94,42790.0,427.23,428.21,421.94,421.94,42790.0
2022-05-17 10:40:00,422.56,422.68,419.72,420.89,108827.0,422.56,422.68,419.72,420.89,108827.0
2022-05-17 10:50:00,421.42,421.53,417.25,418.1,60985.0,421.42,421.53,417.25,418.1,60985.0
2022-05-17 11:00:00,418.08,419.26,417.05,419.13,61061.0,418.08,419.26,417.05,419.13,61061.0
2022-05-17 11:10:00,419.61,422.18,419.25,421.45,44591.0,419.61,422.18,419.25,421.45,44591.0
2022-05-17 11:20:00,421.46,424.32,421.45,423.93,34094.0,421.46,424.32,421.45,423.93,34094.0
2022-05-17 11:30:00,424.01,428.04,423.45,426.86,49792.0,424.01,428.04,423.45,426.86,49792.0
2022-05-17 11:40:00,426.72,429.4,426.02,426.62,21763.0,426.72,429.4,426.02,426.62,21763.0
2022-05-17 11:50:00,426.87,429.04,426.65,426.87,15774.0,426.87,429.04,426.65,426.87,15774.0
2022-05-17 12:00:00,427.07,427.44,425.4,426.37,21521.0,427.07,427.44,425.4,426.37,21521.0
2022-05-17 12:10:00,426.35,427.01,425.04,425.48,17206.0,426.35,427.01,425.04,425.48,17206.0
2022-05-17 12:20:00,425.38,427.37,424.9,426.59,10936.0,425.38,427.37,424.9,426.59,10936.0
2022-05-17 12:30:00,426.48,428.19,426.2,427.89,12740.0,426.48,428.19,426.2,427.89,12740.0
2022-05-17 12:40:00,427.92,428.81,426.76,427.65,13665.0,427.92,428.81,426.76,427.65,13665.0
2022-05-17 12:50:00,427.4,427.81,426.65,427.44,11910.0,427.4,427.81,426.65,427.44,11910.0
2022-05-17 13:00:00,427.35,428.98,426.5,428.55,9652.0,427.35,428.98,426.5,428.55,9652.0
2022-05-17 13:10:00,428.76,430.52,428.18,430.12,10813.0,428.76,430.52,428.18,430.12,10813.0
2022-05-17 13:20:00,430.17,430.45,427.41,428.47,14367.0,430.17,430.45,427.41,428.47,14367.0
2022-05-17 13:30:00,428.77,429.72,428.33,429.11,10668.0,428.77,429.72,428.33,429.11,10668.0
2022-05-17 13:40:00,428.89,429.62,427.94,429.49,22203.0,428.89,429.62,427.94,429.49,22203.0
2022-05-17 13:50:00,429.7,431.83,429.5,429.97,26559.0,429.7,431.83,429.5,429.97,26559.0
2022-05-17 14:00:00,430.0,432.93,428.37,432.24,19090.0,430.0,432.93,428.37,432.24,19090.0
2022-05-17 14:10:00,432.55,432.56,427.78,428.11,27818.0,432.55,432.56,427.78,428.11,27818.0
2022-05-17 14:20:00,428.27,428.27,425.0,426.93,19944.0,428.27,428.27,425.0,426.93,19944.0
2022-05-17 14:30:00,426.82,429.39,426.46,429.39,20909.0,426.82,429.39,426.46,429.39,20909.0
2022-05-17 14:40:00,429.89,432.93,429.11,432.93,15550.0,429.89,432.93,429.11,432.93,15550.0
2022-05-17 14:50:00,432.65,432.65,430.63,431.14,10778.0,432.65,432.65,430.63,431.14,10778.0
2022-05-17 15:00:00,431.01,434.39,430.98,433.54,19366.0,431.01,434.39,430.98,433.54,19366.0
2022-05-17 15:10:00,433.07,433.63,432.02,433.02,17410.0,433.07,433.63,432.02,433.02,17410.0
2022-05-17 15:20:00,433.25,433.47,432.07,432.63,20164.0,433.25,433.47,432.07,432.63,20164.0
2022-05-17 15:30:00,432.38,433.43,431.43,431.52,42857.0,432.38,433.43,431.43,431.52,42857.0
2022-05-17 15:40:00,431.19,431.75,429.71,429.87,62787.0,431.19,431.75,429.71,429.87,62787.0
2022-05-17 15:50:00,430.03,433.09,429.86,433.08,109825.0,430.03,433.09,429.86,433.08,109825.0
2022-05-18 09:30:00,428.5,434.62,423.73,428.01,48495.0,428.5,434.62,423.73,428.01,48495.0
2022-05-18 09:40:00,428.68,429.01,422.67,424.0,16950.0,428.68,429.01,422.67,424.0,16950.0
2022-05-18 09:50:00,423.49,428.18,422.15,423.6,14654.0,423.49,428.18,422.15,423.6,14654.0
2022-05-18 10:00:00,424.0,429.88,423.64,428.57,33039.0,424.0,429.88,423.64,428.57,33039.0
2022-05-18 10:10:00,427.61,428.4,425.63,426.62,12350.0,427.61,428.4,425.63,426.62,12350.0
2022-05-18 10:20:00,426.71,427.35,423.56,423.56,29802.0,426.71,427.35,423.56,423.56,29802.0
2022-05-18 10:30:00,422.75,423.33,420.32,421.85,20959.0,422.75,423.33,420.32,421.85,20959.0
2022-05-18 10:40:00,422.1,423.65,420.28,423.3,16973.0,422.1,423.65,420.28,423.3,16973.0
2022-05-18 10:50:00,422.78,423.52,421.35,423.11,16111.0,422.78,423.52,421.35,423.11,16111.0
2022-05-18 11:00:00,422.79,423.79,422.43,422.68,26439.0,422.79,423.79,422.43,422.68,26439.0
2022-05-18 11:10:00,422.22,422.22,420.0,420.22,11752.0,422.22,422.22,420.0,420.22,11752.0
2022-05-18 11:20:00,420.0,420.28,416.56,417.24,36846.0,420.0,420.28,416.56,417.24,36846.0
2022-05-18 11:30:00,417.3,418.11,416.69,417.31,29230.0,417.3,418.11,416.69,417.31,29230.0
2022-05-18 11:40:00,417.92,419.62,417.92,418.57,6014.0,417.92,419.62,417.92,418.57,6014.0
2022-05-18 11:50:00,418.49,419.37,416.17,416.77,33114.0,418.49,419.37,416.17,416.77,33114.0
2022-05-18 12:00:00,416.48,416.5,413.83,415.07,46367.0,416.48,416.5,413.83,415.07,46367.0
2022-05-18 12:10:00,414.84,416.14,414.14,415.31,15752.0,414.84,416.14,414.14,415.31,15752.0
2022-05-18 12:20:00,415.64,415.65,413.66,414.12,15739.0,415.64,415.65,413.66,414.12,15739.0
2022-05-18 12:30:00,413.93,415.27,413.35,414.31,21970.0,413.93,415.27,413.35,414.31,21970.0
2022-05-18 12:40:00,414.31,414.4,412.67,414.0,15610.0,414.31,414.4,412.67,414.0,15610.0
2022-05-18 12:50:00,414.47,415.61,412.75,414.54,42219.0,414.47,415.61,412.75,414.54,42219.0
2022-05-18 13:00:00,413.81,414.39,412.33,412.72,12713.0,413.81,414.39,412.33,412.72,12713.0
2022-05-18 13:10:00,412.66,412.67,409.43,410.53,16258.0,412.66,412.67,409.43,410.53,16258.0
2022-05-18 13:20:00,410.69,411.26,409.72,411.16,16616.0,410.69,411.26,409.72,411.16,16616.0
2022-05-18 13:30:00,411.0,413.55,411.0,413.45,11762.0,411.0,413.55,411.0,413.45,11762.0
2022-05-18 13:40:00,413.41,413.81,411.8,411.8,15102.0,413.41,413.81,411.8,411.8,15102.0
2022-05-18 13:50:00,411.85,411.85,410.21,410.85,13195.0,411.85,411.85,410.21,410.85,13195.0
2022-05-18 14:00:00,411.32,411.75,408.74,409.41,22129.0,411.32,411.75,408.74,409.41,22129.0
2022-05-18 14:10:00,409.91,412.83,409.91,412.02,32796.0,409.91,412.83,409.91,412.02,32796.0
2022-05-18 14:20:00,412.95,413.17,410.66,410.69,41581.0,412.95,413.17,410.66,410.69,41581.0
2022-05-18 14:30:00,410.69,411.3,409.45,409.95,15931.0,410.69,411.3,409.45,409.95,15931.0
2022-05-18 14:40:00,410.0,411.58,409.5,410.9,24023.0,410.0,411.58,409.5,410.9,24023.0
2022-05-18 14:50:00,410.91,411.38,408.5,409.18,17026.0,410.91,411.38,408.5,409.18,17026.0
2022-05-18 15:00:00,409.66,411.5,409.58,410.1,14044.0,409.66,411.5,409.58,410.1,14044.0
2022-05-18 15:10:00,409.95,411.23,409.06,409.71,31148.0,409.95,411.23,409.06,409.71,31148.0
2022-05-18 15:20:00,409.53,410.93,408.21,409.14,16209.0,409.53,410.93,408.21,409.14,16209.0
2022-05-18 15:30:00,409.06,413.18,408.69,412.78,31652.0,409.06,413.18,408.69,412.78,31652.0
2022-05-18 15:40:00,412.85,413.12,410.26,411.34,45485.0,412.85,413.12,410.26,411.34,45485.0
2022-05-18 15:50:00,411.42,412.99,410.1,412.94,120730.0,411.42,412.99,410.1,412.94,120730.0
2022-05-19 09:30:00,414.48,419.0,410.32,418.49,91441.0,414.48,419.0,410.32,418.49,91441.0
2022-05-19 09:40:00,418.03,419.49,411.85,413.4,72798.0,418.03,419.49,411.85,413.4,72798.0
2022-05-19 09:50:00,413.98,427.29,412.28,424.35,68540.0,413.98,427.29,412.28,424.35,68540.0
2022-05-19 10:00:00,424.3,432.34,423.84,430.42,106159.0,424.3,432.34,423.84,430.42,106159.0
2022-05-19 10:10:00,429.34,430.76,423.47,425.17,28282.0,429.34,430.76,423.47,425.17,28282.0
2022-05-19 10:20:00,425.55,429.52,425.54,427.67,67580.0,425.55,429.52,425.54,427.67,67580.0
2022-05-19 10:30:00,427.44,430.15,425.98,428.01,22304.0,427.44,430.15,425.98,428.01,22304.0
2022-05-19 10:40:00,426.46,426.61,423.39,424.01,23412.0,426.46,426.61,423.39,424.01,23412.0
2022-05-19 10:50:00,423.87,430.34,423.68,428.1,13596.0,423.87,430.34,423.68,428.1,13596.0
2022-05-19 11:00:00,428.77,430.06,426.81,428.49,13624.0,428.77,430.06,426.81,428.49,13624.0
2022-05-19 11:10:00,429.58,430.64,426.95,429.6,19537.0,429.58,430.64,426.95,429.6,19537.0
2022-05-19 11:20:00,428.86,431.17,427.92,428.38,39004.0,428.86,431.17,427.92,428.38,39004.0
2022-05-19 11:30:00,428.27,431.98,428.27,430.99,8513.0,428.27,431.98,428.27,430.99,8513.0
2022-05-19 11:40:00,431.33,433.14,431.33,431.75,14071.0,431.33,433.14,431.33,431.75,14071.0
2022-05-19 11:50:00,431.97,431.97,430.09,431.25,10833.0,431.97,431.97,430.09,431.25,10833.0
2022-05-19 12:00:00,431.63,433.79,431.37,433.57,20151.0,431.63,433.79,431.37,433.57,20151.0
2022-05-19 12:10:00,433.61,435.72,433.01,433.48,17640.0,433.61,435.72,433.01,433.48,17640.0
2022-05-19 12:20:00,433.33,433.33,430.39,432.46,23169.0,433.33,433.33,430.39,432.46,23169.0
2022-05-19 12:30:00,432.44,432.92,430.44,430.67,12683.0,432.44,432.92,430.44,430.67,12683.0
2022-05-19 12:40:00,430.78,431.0,428.47,429.15,20376.0,430.78,431.0,428.47,429.15,20376.0
2022-05-19 12:50:00,428.95,432.31,428.71,432.1,18844.0,428.95,432.31,428.71,432.1,18844.0
2022-05-19 13:00:00,432.09,432.09,428.92,429.3,16319.0,432.09,432.09,428.92,429.3,16319.0
2022-05-19 13:10:00,429.58,430.7,427.88,430.67,20661.0,429.58,430.7,427.88,430.67,20661.0
2022-05-19 13:20:00,431.25,431.79,429.75,430.3,11370.0,431.25,431.79,429.75,430.3,11370.0
2022-05-19 13:30:00,430.19,431.53,428.4,429.21,15663.0,430.19,431.53,428.4,429.21,15663.0
2022-05-19 13:40:00,429.06,430.69,427.32,427.33,13206.0,429.06,430.69,427.32,427.33,13206.0
2022-05-19 13:50:00,426.81,431.47,426.71,430.62,26954.0,426.81,431.47,426.71,430.62,26954.0
2022-05-19 14:00:00,431.2,431.2,427.0,428.57,17224.0,431.2,431.2,427.0,428.57,17224.0
2022-05-19 14:10:00,428.8,430.92,428.49,428.82,10362.0,428.8,430.92,428.49,428.82,10362.0
2022-05-19 14:20:00,428.12,429.92,428.05,429.42,8985.0,428.12,429.92,428.05,429.42,8985.0
2022-05-19 14:30:00,428.85,432.42,428.32,431.1,11889.0,428.85,432.42,428.32,431.1,11889.0
2022-05-19 14:40:00,431.09,431.66,429.57,431.66,9952.0,431.09,431.66,429.57,431.66,9952.0
2022-05-19 14:50:00,431.85,432.58,429.79,431.16,11246.0,431.85,432.58,429.79,431.16,11246.0
2022-05-19 15:00:00,431.48,432.28,429.97,430.38,19378.0,431.48,432.28,429.97,430.38,19378.0
2022-05-19 15:10:00,430.16,430.59,428.53,429.46,19354.0,430.16,430.59,428.53,429.46,19354.0
2022-05-19 15:20:00,429.48,429.61,426.59,426.72,17244.0,429.48,429.61,426.59,426.72,17244.0
2022-05-19 15:30:00,426.6,428.14,425.94,425.94,22637.0,426.6,428.14,425.94,425.94,22637.0
2022-05-19 15:40:00,426.25,429.82,425.92,428.76,53083.0,426.25,429.82,425.92,428.76,53083.0
2022-05-19 15:50:00,428.4,428.66,426.17,426.87,104722.0,428.4,428.66,426.17,426.87,104722.0
2022-05-20 09:30:00,437.67,441.51,433.39,437.12,63260.0,437.67,441.51,433.39,437.12,63260.0
2022-05-20 09:40:00,437.07,446.68,436.2,439.82,33141.0,437.07,446.68,436.2,439.82,33141.0
2022-05-20 09:50:00,438.74,443.0,438.55,441.66,16017.0,438.74,443.0,438.55,441.66,16017.0
2022-05-20 10:00:00,441.23,442.31,436.3,436.51,31177.0,441.23,442.31,436.3,436.51,31177.0
2022-05-20 10:10:00,435.48,438.46,435.09,436.52,14457.0,435.48,438.46,435.09,436.52,14457.0
2022-05-20 10:20:00,436.97,439.34,432.9,438.61,15129.0,436.97,439.34,432.9,438.61,15129.0
2022-05-20 10:30:00,438.44,439.08,435.26,436.0,13692.0,438.44,439.08,435.26,436.0,13692.0
2022-05-20 10:40:00,435.89,436.8,432.73,433.39,20062.0,435.89,436.8,432.73,433.39,20062.0
2022-05-20 10:50:00,433.44,433.68,428.77,429.32,12925.0,433.44,433.68,428.77,429.32,12925.0
2022-05-20 11:00:00,429.58,430.12,428.42,429.56,10679.0,429.58,430.12,428.42,429.56,10679.0
2022-05-20 11:10:00,429.58,429.58,427.61,428.71,17879.0,429.58,429.58,427.61,428.71,17879.0
2022-05-20 11:20:00,428.91,431.23,427.87,430.35,11476.0,428.91,431.23,427.87,430.35,11476.0
2022-05-20 11:30:00,429.15,431.02,428.88,429.49,11972.0,429.15,431.02,428.88,429.49,11972.0
2022-05-20 11:40:00,429.63,430.85,429.1,430.8,7212.0,429.63,430.85,429.1,430.8,7212.0
2022-05-20 11:50:00,430.07,431.59,428.17,428.43,11137.0,430.07,431.59,428.17,428.43,11137.0
2022-05-20 12:00:00,428.22,429.73,426.88,426.89,14491.0,428.22,429.73,426.88,426.89,14491.0
2022-05-20 12:10:00,426.21,426.69,424.76,425.02,17133.0,426.21,426.69,424.76,425.02,17133.0
2022-05-20 12:20:00,425.54,427.99,425.54,426.15,7473.0,425.54,427.99,425.54,426.15,7473.0
2022-05-20 12:30:00,426.01,427.24,424.68,425.27,21138.0,426.01,427.24,424.68,425.27,21138.0
2022-05-20 12:40:00,424.95,425.1,421.13,424.62,26209.0,424.95,425.1,421.13,424.62,26209.0
2022-05-20 12:50:00,423.78,424.06,422.31,423.25,17998.0,423.78,424.06,422.31,423.25,17998.0
2022-05-20 13:00:00,422.85,422.85,421.0,421.36,10006.0,422.85,422.85,421.0,421.36,10006.0
2022-05-20 13:10:00,421.2,421.21,419.94,421.19,17965.0,421.2,421.21,419.94,421.19,17965.0
2022-05-20 13:20:00,421.59,421.59,420.27,420.58,12775.0,421.59,421.59,420.27,420.58,12775.0
2022-05-20 13:30:00,420.71,424.99,420.41,423.83,23219.0,420.71,424.99,420.41,423.83,23219.0
2022-05-20 13:40:00,422.95,424.71,422.37,424.2,17367.0,422.95,424.71,422.37,424.2,17367.0
2022-05-20 13:50:00,424.16,425.99,422.91,424.5,10335.0,424.16,425.99,422.91,424.5,10335.0
2022-05-20 14:00:00,424.75,425.25,421.61,422.71,12434.0,424.75,425.25,421.61,422.71,12434.0
2022-05-20 14:10:00,422.73,423.77,422.09,422.99,8537.0,422.73,423.77,422.09,422.99,8537.0
2022-05-20 14:20:00,422.64,423.08,420.79,421.5,8238.0,422.64,423.08,420.79,421.5,8238.0
2022-05-20 14:30:00,421.15,421.83,419.88,420.1,16175.0,421.15,421.83,419.88,420.1,16175.0
2022-05-20 14:40:00,420.08,421.97,419.86,421.52,12536.0,420.08,421.97,419.86,421.52,12536.0
2022-05-20 14:50:00,421.35,424.27,421.13,422.0,11778.0,421.35,424.27,421.13,422.0,11778.0
2022-05-20 15:00:00,421.83,422.48,420.21,421.34,20889.0,421.83,422.48,420.21,421.34,20889.0
2022-05-20 15:10:00,421.01,423.18,421.0,422.68,36051.0,421.01,423.18,421.0,422.68,36051.0
2022-05-20 15:20:00,423.3,426.11,423.0,426.0,12131.0,423.3,426.11,423.0,426.0,12131.0
2022-05-20 15:30:00,425.91,430.37,425.28,428.49,47946.0,425.91,430.37,425.28,428.49,47946.0
2022-05-20 15:40:00,428.74,431.39,428.51,430.87,39159.0,428.74,431.39,428.51,430.87,39159.0
2022-05-20 15:50:00,431.21,433.54,430.74,433.04,120684.0,431.21,433.54,430.74,433.04,120684.0
2022-05-23 09:30:00,430.92,432.08,424.75,425.81,52923.0,430.92,432.08,424.75,425.81,52923.0
2022-05-23 09:40:00,425.01,436.97,424.31,436.5,27802.0,425.01,436.97,424.31,436.5,27802.0
2022-05-23 09:50:00,436.91,437.03,427.22,428.93,37413.0,436.91,437.03,427.22,428.93,37413.0
2022-05-23 10:00:00,428.44,428.98,424.88,427.81,26043.0,428.44,428.98,424.88,427.81,26043.0
2022-05-23 10:10:00,427.99,430.54,426.23,430.1,35837.0,427.99,430.54,426.23,430.1,35837.0
2022-05-23 10:20:00,429.68,432.44,427.52,431.81,49045.0,429.68,432.44,427.52,431.81,49045.0
2022-05-23 10:30:00,432.35,435.65,430.86,430.93,26323.0,432.35,435.65,430.86,430.93,26323.0
2022-05-23 10:40:00,430.25,434.0,429.0,432.85,26523.0,430.25,434.0,429.0,432.85,26523.0
2022-05-23 10:50:00,431.47,431.8,428.74,430.77,26579.0,431.47,431.8,428.74,430.77,26579.0
2022-05-23 11:00:00,430.76,435.0,428.84,432.4,22091.0,430.76,435.0,428.84,432.4,22091.0
2022-05-23 11:10:00,432.46,436.26,432.0,433.6,37191.0,432.46,436.26,432.0,433.6,37191.0
2022-05-23 11:20:00,433.8,435.83,433.1,434.9,21415.0,433.8,435.83,433.1,434.9,21415.0
2022-05-23 11:30:00,434.48,438.09,434.34,438.08,25688.0,434.48,438.09,434.34,438.08,25688.0
2022-05-23 11:40:00,438.0,438.01,435.37,436.22,52101.0,438.0,438.01,435.37,436.22,52101.0
2022-05-23 11:50:00,435.81,436.58,435.37,435.78,47491.0,435.81,436.58,435.37,435.78,47491.0
2022-05-23 12:00:00,435.58,438.93,435.32,438.8,45929.0,435.58,438.93,435.32,438.8,45929.0
2022-05-23 12:10:00,438.49,438.82,435.56,435.84,14952.0,438.49,438.82,435.56,435.84,14952.0
2022-05-23 12:20:00,435.77,436.05,434.8,434.91,18069.0,435.77,436.05,434.8,434.91,18069.0
2022-05-23 12:30:00,434.31,434.31,432.84,433.46,13619.0,434.31,434.31,432.84,433.46,13619.0
2022-05-23 12:40:00,433.45,434.78,432.56,433.57,18650.0,433.45,434.78,432.56,433.57,18650.0
2022-05-23 12:50:00,433.49,434.33,432.34,432.39,13378.0,433.49,434.33,432.34,432.39,13378.0
2022-05-23 13:00:00,432.29,432.29,430.82,431.22,17951.0,432.29,432.29,430.82,431.22,17951.0
2022-05-23 13:10:00,430.91,431.0,429.03,429.6,16170.0,430.91,431.0,429.03,429.6,16170.0
2022-05-23 13:20:00,429.48,430.81,429.14,430.06,21606.0,429.48,430.81,429.14,430.06,21606.0
2022-05-23 13:30:00,430.4,430.49,429.11,430.08,22060.0,430.4,430.49,429.11,430.08,22060.0
2022-05-23 13:40:00,430.03,430.85,429.18,430.36,14219.0,430.03,430.85,429.18,430.36,14219.0
2022-05-23 13:50:00,430.23,430.23,428.49,429.71,14247.0,430.23,430.23,428.49,429.71,14247.0
2022-05-23 14:00:00,429.93,430.34,428.61,429.06,12187.0,429.93,430.34,428.61,429.06,12187.0
2022-05-23 14:10:00,429.04,430.25,429.04,429.99,13281.0,429.04,430.25,429.04,429.99,13281.0
2022-05-23 14:20:00,429.98,430.16,428.71,429.29,13646.0,429.98,430.16,428.71,429.29,13646.0
2022-05-23 14:30:00,429.05,429.8,428.86,429.4,13766.0,429.05,429.8,428.86,429.4,13766.0
2022-05-23 14:40:00,429.49,431.16,428.83,429.13,21469.0,429.49,431.16,428.83,429.13,21469.0
2022-05-23 14:50:00,428.86,429.63,428.22,429.37,23952.0,428.86,429.63,428.22,429.37,23952.0
2022-05-23 15:00:00,429.14,430.28,428.42,430.25,23536.0,429.14,430.28,428.42,430.25,23536.0
2022-05-23 15:10:00,430.16,430.62,428.38,430.62,21005.0,430.16,430.62,428.38,430.62,21005.0
2022-05-23 15:20:00,430.53,430.75,428.44,429.0,24009.0,430.53,430.75,428.44,429.0,24009.0
2022-05-23 15:30:00,428.81,429.97,428.26,428.27,22260.0,428.81,429.97,428.26,428.27,22260.0
2022-05-23 15:40:00,428.25,429.0,427.13,427.61,39507.0,428.25,429.0,427.13,427.61,39507.0
2022-05-23 15:50:00,427.73,430.41,427.72,430.36,117242.0,427.73,430.41,427.72,430.36,117242.0
2022-05-24 09:30:00,426.5,430.11,421.8,422.09,58113.0,426.5,430.11,421.8,422.09,58113.0
2022-05-24 09:40:00,421.82,422.49,416.35,416.39,28355.0,421.82,422.49,416.35,416.39,28355.0
2022-05-24 09:50:00,416.33,418.67,414.38,415.44,13188.0,416.33,418.67,414.38,415.44,13188.0
2022-05-24 10:00:00,415.44,415.44,412.31,413.17,21651.0,415.44,415.44,412.31,413.17,21651.0
2022-05-24 10:10:00,413.0,414.55,411.04,411.67,10410.0,413.0,414.55,411.04,411.67,10410.0
2022-05-24 10:20:00,413.13,416.47,413.12,416.47,10706.0,413.13,416.47,413.12,416.47,10706.0
2022-05-24 10:30:00,416.57,420.0,416.24,416.24,13791.0,416.57,420.0,416.24,416.24,13791.0
2022-05-24 10:40:00,416.51,419.13,415.23,415.23,7049.0,416.51,419.13,415.23,415.23,7049.0
2022-05-24 10:50:00,415.23,416.88,414.66,416.49,6416.0,415.23,416.88,414.66,416.49,6416.0
2022-05-24 11:00:00,416.43,417.3,414.65,416.44,13639.0,416.43,417.3,414.65,416.44,13639.0
2022-05-24 11:10:00,416.45,418.2,415.28,415.51,9840.0,416.45,418.2,415.28,415.51,9840.0
2022-05-24 11:20:00,415.67,418.12,415.22,418.12,6806.0,415.67,418.12,415.22,418.12,6806.0
2022-05-24 11:30:00,418.45,418.81,417.21,418.57,8608.0,418.45,418.81,417.21,418.57,8608.0
2022-05-24 11:40:00,418.57,420.92,417.8,419.78,18119.0,418.57,420.92,417.8,419.78,18119.0
2022-05-24 11:50:00,419.63,422.12,419.48,421.21,10329.0,419.63,422.12,419.48,421.21,10329.0
2022-05-24 12:00:00,421.15,423.03,420.41,422.65,19138.0,421.15,423.03,420.41,422.65,19138.0
2022-05-24 12:10:00,422.72,425.49,422.43,424.71,12165.0,422.72,425.49,422.43,424.71,12165.0
2022-05-24 12:20:00,424.65,424.7,423.3,423.3,12089.0,424.65,424.7,423.3,423.3,12089.0
2022-05-24 12:30:00,423.31,423.72,422.0,422.1,8191.0,423.31,423.72,422.0,422.1,8191.0
2022-05-24 12:40:00,422.26,422.4,421.11,421.72,9911.0,422.26,422.4,421.11,421.72,9911.0
2022-05-24 12:50:00,421.76,421.76,419.92,419.92,25144.0,421.76,421.76,419.92,419.92,25144.0
2022-05-24 13:00:00,420.06,420.06,417.69,419.26,8390.0,420.06,420.06,417.69,419.26,8390.0
2022-05-24 13:10:00,419.31,419.89,418.62,418.83,10002.0,419.31,419.89,418.62,418.83,10002.0
2022-05-24 13:20:00,418.86,419.39,418.26,419.13,9623.0,418.86,419.39,418.26,419.13,9623.0
2022-05-24 13:30:00,418.82,420.06,418.43,420.06,9444.0,418.82,420.06,418.43,420.06,9444.0
2022-05-24 13:40:00,420.16,421.34,419.56,420.64,15097.0,420.16,421.34,419.56,420.64,15097.0
2022-05-24 13:50:00,420.91,421.48,419.59,419.99,14920.0,420.91,421.48,419.59,419.99,14920.0
2022-05-24 14:00:00,420.21,421.51,419.45,421.21,11342.0,420.21,421.51,419.45,421.21,11342.0
2022-05-24 14:10:00,420.98,422.72,419.89,420.19,10726.0,420.98,422.72,419.89,420.19,10726.0
2022-05-24 14:20:00,420.05,420.05,418.98,419.03,15489.0,420.05,420.05,418.98,419.03,15489.0
2022-05-24 14:30:00,419.02,420.0,418.45,419.81,12460.0,419.02,420.0,418.45,419.81,12460.0
2022-05-24 14:40:00,420.06,420.53,416.33,416.78,20056.0,420.06,420.53,416.33,416.78,20056.0
2022-05-24 14:50:00,416.76,417.7,416.04,417.11,15089.0,416.76,417.7,416.04,417.11,15089.0
2022-05-24 15:00:00,417.14,419.99,417.0,418.63,14670.0,417.14,419.99,417.0,418.63,14670.0
2022-05-24 15:10:00,418.87,419.53,417.69,417.69,13902.0,418.87,419.53,417.69,417.69,13902.0
2022-05-24 15:20:00,417.75,420.46,417.13,419.81,18949.0,417.75,420.46,417.13,419.81,18949.0
2022-05-24 15:30:00,419.84,424.15,419.1,423.0,26010.0,419.84,424.15,419.1,423.0,26010.0
2022-05-24 15:40:00,423.06,423.57,421.86,422.56,28623.0,423.06,423.57,421.86,422.56,28623.0
2022-05-24 15:50:00,423.31,423.38,418.84,419.65,100117.0,423.31,423.38,418.84,419.65,100117.0
2022-05-25 09:30:00,423.44,439.42,421.86,435.3,130591.0,423.44,439.42,421.86,435.3,130591.0
2022-05-25 09:40:00,435.84,439.5,434.19,436.23,106982.0,435.84,439.5,434.19,436.23,106982.0
2022-05-25 09:50:00,435.98,440.62,434.27,437.5,86163.0,435.98,440.62,434.27,437.5,86163.0
2022-05-25 10:00:00,437.48,442.14,436.04,437.91,45311.0,437.48,442.14,436.04,437.91,45311.0
2022-05-25 10:10:00,438.87,443.0,437.42,442.37,46818.0,438.87,443.0,437.42,442.37,46818.0
2022-05-25 10:20:00,442.03,446.18,441.01,444.36,46532.0,442.03,446.18,441.01,444.36,46532.0
2022-05-25 10:30:00,444.7,446.38,443.71,444.21,35173.0,444.7,446.38,443.71,444.21,35173.0
2022-05-25 10:40:00,444.37,445.65,441.43,442.66,53067.0,444.37,445.65,441.43,442.66,53067.0
2022-05-25 10:50:00,442.51,445.56,442.48,444.54,28893.0,442.51,445.56,442.48,444.54,28893.0
2022-05-25 11:00:00,444.22,444.58,440.71,442.27,15590.0,444.22,444.58,440.71,442.27,15590.0
2022-05-25 11:10:00,442.24,442.72,438.48,438.69,28092.0,442.24,442.72,438.48,438.69,28092.0
2022-05-25 11:20:00,438.68,438.72,435.75,436.0,31152.0,438.68,438.72,435.75,436.0,31152.0
2022-05-25 11:30:00,435.8,437.48,433.76,436.94,72419.0,435.8,437.48,433.76,436.94,72419.0
2022-05-25 11:40:00,436.97,438.44,435.71,438.25,12839.0,436.97,438.44,435.71,438.25,12839.0
2022-05-25 11:50:00,437.76,438.43,437.44,437.88,15995.0,437.76,438.43,437.44,437.88,15995.0
2022-05-25 12:00:00,437.75,438.76,437.43,437.76,7904.0,437.75,438.76,437.43,437.76,7904.0
2022-05-25 12:10:00,437.55,439.79,437.55,438.35,7644.0,437.55,439.79,437.55,438.35,7644.0
2022-05-25 12:20:00,437.67,438.19,436.87,437.97,20705.0,437.67,438.19,436.87,437.97,20705.0
2022-05-25 12:30:00,438.28,439.14,437.04,438.16,10549.0,438.28,439.14,437.04,438.16,10549.0
2022-05-25 12:40:00,438.33,440.1,437.13,439.89,10996.0,438.33,440.1,437.13,439.89,10996.0
2022-05-25 12:50:00,439.89,443.09,439.52,443.09,35670.0,439.89,443.09,439.52,443.09,35670.0
2022-05-25 13:00:00,442.9,443.23,441.56,442.83,26457.0,442.9,443.23,441.56,442.83,26457.0
2022-05-25 13:10:00,443.43,443.5,441.68,442.4,32617.0,443.43,443.5,441.68,442.4,32617.0
2022-05-25 13:20:00,441.86,443.91,441.86,443.56,14365.0,441.86,443.91,441.86,443.56,14365.0
2022-05-25 13:30:00,443.6,445.96,443.46,445.58,17032.0,443.6,445.96,443.46,445.58,17032.0
2022-05-25 13:40:00,445.58,446.43,444.7,446.43,22877.0,445.58,446.43,444.7,446.43,22877.0
2022-05-25 13:50:00,446.37,447.54,445.7,447.05,29467.0,446.37,447.54,445.7,447.05,29467.0
2022-05-25 14:00:00,446.99,451.07,445.17,446.94,66039.0,446.99,451.07,445.17,446.94,66039.0
2022-05-25 14:10:00,447.15,454.04,446.88,453.47,95023.0,447.15,454.04,446.88,453.47,95023.0
2022-05-25 14:20:00,452.94,454.36,450.14,451.34,59022.0,452.94,454.36,450.14,451.34,59022.0
2022-05-25 14:30:00,451.21,453.14,450.59,451.49,40517.0,451.21,453.14,450.59,451.49,40517.0
2022-05-25 14:40:00,451.49,452.74,450.81,451.66,25976.0,451.49,452.74,450.81,451.66,25976.0
2022-05-25 14:50:00,451.76,453.67,451.23,453.67,44382.0,451.76,453.67,451.23,453.67,44382.0
2022-05-25 15:00:00,453.52,457.45,452.8,456.93,49374.0,453.52,457.45,452.8,456.93,49374.0
2022-05-25 15:10:00,456.91,457.6,454.85,455.01,65155.0,456.91,457.6,454.85,455.01,65155.0
2022-05-25 15:20:00,454.99,455.15,451.57,453.47,72715.0,454.99,455.15,451.57,453.47,72715.0
2022-05-25 15:30:00,453.8,454.99,452.33,452.74,52093.0,453.8,454.99,452.33,452.74,52093.0
2022-05-25 15:40:00,452.74,453.19,451.41,452.38,70651.0,452.74,453.19,451.41,452.38,70651.0
2022-05-25 15:50:00,452.19,453.42,450.04,452.35,220038.0,452.19,453.42,450.04,452.35,220038.0
2022-05-26 09:30:00,450.14,456.56,444.0,454.08,39812.0,450.14,456.56,444.0,454.08,39812.0
2022-05-26 09:40:00,454.07,457.67,450.89,453.5,47950.0,454.07,457.67,450.89,453.5,47950.0
2022-05-26 09:50:00,453.51,455.42,452.37,454.74,16629.0,453.51,455.42,452.37,454.74,16629.0
2022-05-26 10:00:00,454.71,455.2,451.88,452.28,19697.0,454.71,455.2,451.88,452.28,19697.0
2022-05-26 10:10:00,451.84,455.29,450.02,455.03,21044.0,451.84,455.29,450.02,455.03,21044.0
2022-05-26 10:20:00,454.76,455.42,452.35,453.91,24663.0,454.76,455.42,452.35,453.91,24663.0
2022-05-26 10:30:00,452.79,453.36,449.5,450.85,15775.0,452.79,453.36,449.5,450.85,15775.0
2022-05-26 10:40:00,451.11,453.43,449.59,452.56,21346.0,451.11,453.43,449.59,452.56,21346.0
2022-05-26 10:50:00,452.66,453.39,451.35,453.39,14697.0,452.66,453.39,451.35,453.39,14697.0
2022-05-26 11:00:00,452.86,456.99,452.7,456.89,25078.0,452.86,456.99,452.7,456.89,25078.0
2022-05-26 11:10:00,456.54,458.42,454.95,454.98,23528.0,456.54,458.42,454.95,454.98,23528.0
2022-05-26 11:20:00,454.71,455.84,452.65,453.1,11663.0,454.71,455.84,452.65,453.1,11663.0
2022-05-26 11:30:00,452.48,453.8,450.02,451.35,16555.0,452.48,453.8,450.02,451.35,16555.0
2022-05-26 11:40:00,451.25,453.47,450.2,453.47,8899.0,451.25,453.47,450.2,453.47,8899.0
2022-05-26 11:50:00,453.18,454.35,452.5,453.02,11964.0,453.18,454.35,452.5,453.02,11964.0
2022-05-26 12:00:00,452.41,454.97,451.79,453.97,12940.0,452.41,454.97,451.79,453.97,12940.0
2022-05-26 12:10:00,454.05,456.36,453.97,455.98,11249.0,454.05,456.36,453.97,455.98,11249.0
2022-05-26 12:20:00,456.34,458.59,456.34,458.58,7792.0,456.34,458.59,456.34,458.58,7792.0
2022-05-26 12:30:00,458.48,458.58,457.29,458.44,11324.0,458.48,458.58,457.29,458.44,11324.0
2022-05-26 12:40:00,458.56,459.05,457.96,459.01,16392.0,458.56,459.05,457.96,459.01,16392.0
2022-05-26 12:50:00,459.01,459.9,458.61,459.8,11793.0,459.01,459.9,458.61,459.8,11793.0
2022-05-26 13:00:00,459.8,460.75,459.29,460.43,18178.0,459.8,460.75,459.29,460.43,18178.0
2022-05-26 13:10:00,459.88,460.29,458.21,458.5,15524.0,459.88,460.29,458.21,458.5,15524.0
2022-05-26 13:20:00,458.75,458.76,456.55,457.23,10614.0,458.75,458.76,456.55,457.23,10614.0
2022-05-26 13:30:00,457.19,457.83,456.85,457.74,8739.0,457.19,457.83,456.85,457.74,8739.0
2022-05-26 13:40:00,457.97,458.14,456.86,458.01,11620.0,457.97,458.14,456.86,458.01,11620.0
2022-05-26 13:50:00,458.08,459.77,457.71,459.71,17075.0,458.08,459.77,457.71,459.71,17075.0
2022-05-26 14:00:00,459.72,459.94,458.4,459.63,10333.0,459.72,459.94,458.4,459.63,10333.0
2022-05-26 14:10:00,459.79,459.84,458.09,458.68,18697.0,459.79,459.84,458.09,458.68,18697.0
2022-05-26 14:20:00,458.48,459.12,457.66,458.38,14257.0,458.48,459.12,457.66,458.38,14257.0
2022-05-26 14:30:00,458.52,458.75,457.54,457.86,8435.0,458.52,458.75,457.54,457.86,8435.0
2022-05-26 14:40:00,457.84,458.26,456.85,458.26,9045.0,457.84,458.26,456.85,458.26,9045.0
2022-05-26 14:50:00,458.35,459.15,457.41,458.15,17892.0,458.35,459.15,457.41,458.15,17892.0
2022-05-26 15:00:00,458.27,458.28,456.4,457.34,14302.0,458.27,458.28,456.4,457.34,14302.0
2022-05-26 15:10:00,457.34,457.34,453.94,454.35,18063.0,457.34,457.34,453.94,454.35,18063.0
2022-05-26 15:20:00,454.2,455.08,452.93,454.53,20247.0,454.2,455.08,452.93,454.53,20247.0
2022-05-26 15:30:00,454.5,456.26,454.49,455.94,27611.0,454.5,456.26,454.49,455.94,27611.0
2022-05-26 15:40:00,455.83,457.9,455.82,457.66,36575.0,455.83,457.9,455.82,457.66,36575.0
2022-05-26 15:50:00,457.67,458.02,454.19,455.0,107430.0,457.67,458.02,454.19,455.0,107430.0
2022-05-27 09:30:00,460.7,478.47,460.7,476.31,163622.0,460.7,478.47,460.7,476.31,163622.0
2022-05-27 09:40:00,475.6,478.86,471.32,474.36,93801.0,475.6,478.86,471.32,474.36,93801.0
2022-05-27 09:50:00,474.04,475.29,469.74,472.4,50662.0,474.04,475.29,469.74,472.4,50662.0
2022-05-27 10:00:00,472.52,476.15,470.57,474.03,24289.0,472.52,476.15,470.57,474.03,24289.0
2022-05-27 10:10:00,473.93,475.17,472.93,472.93,23957.0,473.93,475.17,472.93,472.93,23957.0
2022-05-27 10:20:00,473.41,476.45,473.19,476.4,33715.0,473.41,476.45,473.19,476.4,33715.0
2022-05-27 10:30:00,476.42,477.6,475.54,475.54,22559.0,476.42,477.6,475.54,475.54,22559.0
2022-05-27 10:40:00,475.49,475.49,471.98,472.85,19823.0,475.49,475.49,471.98,472.85,19823.0
2022-05-27 10:50:00,472.89,472.99,470.63,471.35,25947.0,472.89,472.99,470.63,471.35,25947.0
2022-05-27 11:00:00,471.56,472.53,469.1,471.71,35898.0,471.56,472.53,469.1,471.71,35898.0
2022-05-27 11:10:00,472.01,472.21,470.83,471.29,18297.0,472.01,472.21,470.83,471.29,18297.0
2022-05-27 11:20:00,471.14,472.05,470.3,471.74,12994.0,471.14,472.05,470.3,471.74,12994.0
2022-05-27 11:30:00,471.7,473.98,471.69,473.55,16875.0,471.7,473.98,471.69,473.55,16875.0
2022-05-27 11:40:00,473.37,474.35,472.68,473.5,16858.0,473.37,474.35,472.68,473.5,16858.0
2022-05-27 11:50:00,473.48,473.71,472.64,473.6,10093.0,473.48,473.71,472.64,473.6,10093.0
2022-05-27 12:00:00,473.59,474.09,472.85,473.26,15778.0,473.59,474.09,472.85,473.26,15778.0
2022-05-27 12:10:00,472.9,473.8,472.86,473.37,13331.0,472.9,473.8,472.86,473.37,13331.0
2022-05-27 12:20:00,473.41,474.43,472.86,472.86,10727.0,473.41,474.43,472.86,472.86,10727.0
2022-05-27 12:30:00,472.38,473.18,472.08,472.63,5278.0,472.38,473.18,472.08,472.63,5278.0
2022-05-27 12:40:00,472.36,473.67,472.3,472.3,5105.0,472.36,473.67,472.3,472.3,5105.0
2022-05-27 12:50:00,472.26,474.64,472.26,474.6,7839.0,472.26,474.64,472.26,474.6,7839.0
2022-05-27 13:00:00,474.35,475.28,473.35,475.28,19561.0,474.35,475.28,473.35,475.28,19561.0
2022-05-27 13:10:00,475.34,477.0,474.94,476.96,16976.0,475.34,477.0,474.94,476.96,16976.0
2022-05-27 13:20:00,476.79,476.96,474.86,475.6,13742.0,476.79,476.96,474.86,475.6,13742.0
2022-05-27 13:30:00,475.54,476.31,474.65,476.31,6766.0,475.54,476.31,474.65,476.31,6766.0
2022-05-27 13:40:00,475.53,477.0,475.38,476.76,18179.0,475.53,477.0,475.38,476.76,18179.0
2022-05-27 13:50:00,476.68,478.67,476.67,477.5,8376.0,476.68,478.67,476.67,477.5,8376.0
2022-05-27 14:00:00,477.5,477.5,476.5,477.28,10691.0,477.5,477.5,476.5,477.28,10691.0
2022-05-27 14:10:00,477.5,478.56,477.5,478.41,14117.0,477.5,478.56,477.5,478.41,14117.0
2022-05-27 14:20:00,478.43,479.22,477.89,478.03,7505.0,478.43,479.22,477.89,478.03,7505.0
2022-05-27 14:30:00,478.2,479.81,478.08,479.34,15126.0,478.2,479.81,478.08,479.34,15126.0
2022-05-27 14:40:00,479.26,479.34,478.32,479.14,15686.0,479.26,479.34,478.32,479.14,15686.0
2022-05-27 14:50:00,479.36,479.97,478.87,478.95,16094.0,479.36,479.97,478.87,478.95,16094.0
2022-05-27 15:00:00,478.72,479.9,478.54,479.47,17204.0,478.72,479.9,478.54,479.47,17204.0
2022-05-27 15:10:00,479.16,479.16,475.42,476.26,27234.0,479.16,479.16,475.42,476.26,27234.0
2022-05-27 15:20:00,476.25,477.47,476.21,476.55,18493.0,476.25,477.47,476.21,476.55,18493.0
2022-05-27 15:30:00,476.81,478.15,475.67,476.29,26054.0,476.81,478.15,475.67,476.29,26054.0
2022-05-27 15:40:00,476.14,476.31,474.27,474.83,36236.0,476.14,476.31,474.27,474.83,36236.0
2022-05-27 15:50:00,475.46,476.47,474.03,476.29,72192.0,475.46,476.47,474.03,476.29,72192.0
2022-05-31 09:30:00,472.05,475.0,465.43,468.8,73805.0,472.05,475.0,465.43,468.8,73805.0
2022-05-31 09:40:00,468.01,472.06,465.0,469.26,37010.0,468.01,472.06,465.0,469.26,37010.0
2022-05-31 09:50:00,468.61,471.13,467.17,471.13,27359.0,468.61,471.13,467.17,471.13,27359.0
2022-05-31 10:00:00,470.57,472.05,463.0,463.0,35406.0,470.57,472.05,463.0,463.0,35406.0
2022-05-31 10:10:00,463.37,469.59,462.65,469.12,27064.0,463.37,469.59,462.65,469.12,27064.0
2022-05-31 10:20:00,470.0,475.39,469.74,472.97,31744.0,470.0,475.39,469.74,472.97,31744.0
2022-05-31 10:30:00,473.66,475.12,471.18,473.02,8047.0,473.66,475.12,471.18,473.02,8047.0
2022-05-31 10:40:00,473.48,474.59,472.64,472.7,22827.0,473.48,474.59,472.64,472.7,22827.0
2022-05-31 10:50:00,472.49,475.0,472.44,474.99,12333.0,472.49,475.0,472.44,474.99,12333.0
2022-05-31 11:00:00,475.18,476.38,472.66,473.5,17980.0,475.18,476.38,472.66,473.5,17980.0
2022-05-31 11:10:00,473.43,473.5,471.52,471.66,10837.0,473.43,473.5,471.52,471.66,10837.0
2022-05-31 11:20:00,471.33,472.71,470.46,471.73,20225.0,471.33,472.71,470.46,471.73,20225.0
2022-05-31 11:30:00,471.52,471.9,470.47,471.82,20559.0,471.52,471.9,470.47,471.82,20559.0
2022-05-31 11:40:00,471.23,473.3,471.23,472.76,15160.0,471.23,473.3,471.23,472.76,15160.0
2022-05-31 11:50:00,472.77,474.74,472.7,474.44,11430.0,472.77,474.74,472.7,474.44,11430.0
2022-05-31 12:00:00,474.38,476.36,474.2,475.93,9070.0,474.38,476.36,474.2,475.93,9070.0
2022-05-31 12:10:00,476.12,476.12,471.67,472.09,11546.0,476.12,476.12,471.67,472.09,11546.0
2022-05-31 12:20:00,471.84,472.34,470.27,472.34,16077.0,471.84,472.34,470.27,472.34,16077.0
2022-05-31 12:30:00,472.47,474.31,472.39,474.31,6611.0,472.47,474.31,472.39,474.31,6611.0
2022-05-31 12:40:00,474.63,474.95,472.83,472.84,12491.0,474.63,474.95,472.83,472.84,12491.0
2022-05-31 12:50:00,472.83,474.73,472.82,474.41,8637.0,472.83,474.73,472.82,474.41,8637.0
2022-05-31 13:00:00,474.53,475.29,472.72,475.29,6679.0,474.53,475.29,472.72,475.29,6679.0
2022-05-31 13:10:00,474.97,474.97,471.57,472.25,7478.0,474.97,474.97,471.57,472.25,7478.0
2022-05-31 13:20:00,472.46,472.55,471.18,471.86,12546.0,472.46,472.55,471.18,471.86,12546.0
2022-05-31 13:30:00,471.72,474.15,471.17,473.15,13687.0,471.72,474.15,471.17,473.15,13687.0
2022-05-31 13:40:00,472.88,473.85,472.66,473.69,7286.0,472.88,473.85,472.66,473.69,7286.0
2022-05-31 13:50:00,473.61,475.3,473.43,475.3,5527.0,473.61,475.3,473.43,475.3,5527.0
2022-05-31 14:00:00,474.78,475.62,473.82,474.02,11899.0,474.78,475.62,473.82,474.02,11899.0
2022-05-31 14:10:00,474.24,474.39,473.52,474.0,7623.0,474.24,474.39,473.52,474.0,7623.0
2022-05-31 14:20:00,474.15,474.23,471.38,472.02,10478.0,474.15,474.23,471.38,472.02,10478.0
2022-05-31 14:30:00,472.06,472.44,471.21,472.44,10687.0,472.06,472.44,471.21,472.44,10687.0
2022-05-31 14:40:00,472.3,472.3,468.62,469.42,11233.0,472.3,472.3,468.62,469.42,11233.0
2022-05-31 14:50:00,469.19,469.87,467.1,468.06,18815.0,469.19,469.87,467.1,468.06,18815.0
2022-05-31 15:00:00,468.15,469.63,466.9,469.61,18726.0,468.15,469.63,466.9,469.61,18726.0
2022-05-31 15:10:00,469.51,471.16,468.49,469.81,12573.0,469.51,471.16,468.49,469.81,12573.0
2022-05-31 15:20:00,470.11,470.76,468.97,469.9,19887.0,470.11,470.76,468.97,469.9,19887.0
2022-05-31 15:30:00,469.93,471.26,469.79,470.81,29677.0,469.93,471.26,469.79,470.81,29677.0
2022-05-31 15:40:00,470.74,472.18,468.31,468.41,21068.0,470.74,472.18,468.31,468.41,21068.0
2022-05-31 15:50:00,468.45,470.86,466.41,467.47,105592.0,468.45,470.86,466.41,467.47,105592.0
2022-06-01 09:30:00,491.04,496.98,485.46,485.46,103938.0,491.04,496.98,485.46,485.46,103938.0
2022-06-01 09:40:00,485.32,487.54,481.99,484.77,33923.0,485.32,487.54,481.99,484.77,33923.0
2022-06-01 09:50:00,485.0,487.73,484.58,486.13,18929.0,485.0,487.73,484.58,486.13,18929.0
2022-06-01 10:00:00,485.44,487.02,482.09,482.7,41859.0,485.44,487.02,482.09,482.7,41859.0
2022-06-01 10:10:00,482.78,485.47,477.49,478.21,26150.0,482.78,485.47,477.49,478.21,26150.0
2022-06-01 10:20:00,478.17,481.07,477.55,479.03,36067.0,478.17,481.07,477.55,479.03,36067.0
2022-06-01 10:30:00,479.02,481.55,476.1,480.1,84977.0,479.02,481.55,476.1,480.1,84977.0
2022-06-01 10:40:00,480.12,483.25,479.44,481.14,18280.0,480.12,483.25,479.44,481.14,18280.0
2022-06-01 10:50:00,481.04,486.06,480.88,484.29,14887.0,481.04,486.06,480.88,484.29,14887.0
2022-06-01 11:00:00,484.1,485.16,482.12,482.33,30804.0,484.1,485.16,482.12,482.33,30804.0
2022-06-01 11:10:00,482.37,483.75,480.19,480.4,20050.0,482.37,483.75,480.19,480.4,20050.0
2022-06-01 11:20:00,480.36,480.42,477.38,478.5,12098.0,480.36,480.42,477.38,478.5,12098.0
2022-06-01 11:30:00,479.38,479.38,475.61,475.61,7540.0,479.38,479.38,475.61,475.61,7540.0
2022-06-01 11:40:00,475.72,476.89,474.39,475.86,7422.0,475.72,476.89,474.39,475.86,7422.0
2022-06-01 11:50:00,475.07,475.46,473.6,473.89,6940.0,475.07,475.46,473.6,473.89,6940.0
2022-06-01 12:00:00,473.71,473.71,470.77,472.95,21769.0,473.71,473.71,470.77,472.95,21769.0
2022-06-01 12:10:00,472.4,474.65,470.73,474.51,8911.0,472.4,474.65,470.73,474.51,8911.0
2022-06-01 12:20:00,474.5,475.78,473.4,473.4,11986.0,474.5,475.78,473.4,473.4,11986.0
2022-06-01 12:30:00,473.64,475.86,473.63,474.37,6844.0,473.64,475.86,473.63,474.37,6844.0
2022-06-01 12:40:00,474.82,475.44,472.74,472.83,16100.0,474.82,475.44,472.74,472.83,16100.0
2022-06-01 12:50:00,473.0,475.13,471.94,475.13,10100.0,473.0,475.13,471.94,475.13,10100.0
2022-06-01 13:00:00,475.42,477.09,475.41,475.85,6925.0,475.42,477.09,475.41,475.85,6925.0
2022-06-01 13:10:00,477.23,477.49,475.34,475.34,8332.0,477.23,477.49,475.34,475.34,8332.0
2022-06-01 13:20:00,475.34,476.0,474.25,474.5,3826.0,475.34,476.0,474.25,474.5,3826.0
2022-06-01 13:30:00,474.04,477.12,473.76,476.28,11335.0,474.04,477.12,473.76,476.28,11335.0
2022-06-01 13:40:00,476.1,477.05,475.87,476.4,14301.0,476.1,477.05,475.87,476.4,14301.0
2022-06-01 13:50:00,476.87,478.45,475.83,477.83,11617.0,476.87,478.45,475.83,477.83,11617.0
2022-06-01 14:00:00,477.68,478.29,476.64,477.37,12460.0,477.68,478.29,476.64,477.37,12460.0
2022-06-01 14:10:00,477.96,479.24,476.8,477.88,6430.0,477.96,479.24,476.8,477.88,6430.0
2022-06-01 14:20:00,478.06,481.62,477.58,480.42,12909.0,478.06,481.62,477.58,480.42,12909.0
2022-06-01 14:30:00,480.68,481.57,479.61,480.43,15596.0,480.68,481.57,479.61,480.43,15596.0
2022-06-01 14:40:00,480.59,482.11,480.24,481.56,9612.0,480.59,482.11,480.24,481.56,9612.0
2022-06-01 14:50:00,481.32,481.48,479.9,480.64,9664.0,481.32,481.48,479.9,480.64,9664.0
2022-06-01 15:00:00,480.6,481.21,479.31,479.62,14807.0,480.6,481.21,479.31,479.62,14807.0
2022-06-01 15:10:00,479.53,482.82,479.48,481.2,12745.0,479.53,482.82,479.48,481.2,12745.0
2022-06-01 15:20:00,481.16,481.39,479.84,479.86,18149.0,481.16,481.39,479.84,479.86,18149.0
2022-06-01 15:30:00,479.76,479.76,477.29,478.88,19167.0,479.76,479.76,477.29,478.88,19167.0
2022-06-01 15:40:00,478.77,479.95,477.34,478.67,20616.0,478.77,479.95,477.34,478.67,20616.0
2022-06-01 15:50:00,478.77,479.4,474.8,475.03,72873.0,478.77,479.4,474.8,475.03,72873.0
2022-06-02 09:30:00,469.66,480.96,469.66,479.56,67189.0,469.66,480.96,469.66,479.56,67189.0
2022-06-02 09:40:00,479.14,491.93,478.99,491.9,39714.0,479.14,491.93,478.99,491.9,39714.0
2022-06-02 09:50:00,491.91,492.44,485.0,488.52,38072.0,491.91,492.44,485.0,488.52,38072.0
2022-06-02 10:00:00,488.52,492.64,487.61,490.5,22985.0,488.52,492.64,487.61,490.5,22985.0
2022-06-02 10:10:00,490.82,494.61,489.91,491.2,21005.0,490.82,494.61,489.91,491.2,21005.0
2022-06-02 10:20:00,491.27,491.54,488.05,488.94,20929.0,491.27,491.54,488.05,488.94,20929.0
2022-06-02 10:30:00,488.86,493.52,488.85,493.48,33127.0,488.86,493.52,488.85,493.48,33127.0
2022-06-02 10:40:00,493.6,495.42,493.17,495.01,26123.0,493.6,495.42,493.17,495.01,26123.0
2022-06-02 10:50:00,495.18,497.59,493.75,495.22,52279.0,495.18,497.59,493.75,495.22,52279.0
2022-06-02 11:00:00,494.93,497.42,494.91,496.72,20824.0,494.93,497.42,494.91,496.72,20824.0
2022-06-02 11:10:00,496.87,500.0,496.87,498.23,36447.0,496.87,500.0,496.87,498.23,36447.0
2022-06-02 11:20:00,498.14,499.91,497.57,499.75,29835.0,498.14,499.91,497.57,499.75,29835.0
2022-06-02 11:30:00,500.0,501.44,499.16,499.6,27651.0,500.0,501.44,499.16,499.6,27651.0
2022-06-02 11:40:00,499.79,500.89,498.99,500.89,15210.0,499.79,500.89,498.99,500.89,15210.0
2022-06-02 11:50:00,501.05,501.7,499.46,499.49,18310.0,501.05,501.7,499.46,499.49,18310.0
2022-06-02 12:00:00,499.95,501.7,499.61,501.29,20266.0,499.95,501.7,499.61,501.29,20266.0
2022-06-02 12:10:00,501.59,501.83,500.89,501.51,15639.0,501.59,501.83,500.89,501.51,15639.0
2022-06-02 12:20:00,501.26,502.47,501.01,502.47,35565.0,501.26,502.47,501.01,502.47,35565.0
2022-06-02 12:30:00,502.75,504.84,502.54,504.72,22326.0,502.75,504.84,502.54,504.72,22326.0
2022-06-02 12:40:00,504.72,505.24,503.55,504.18,25880.0,504.72,505.24,503.55,504.18,25880.0
2022-06-02 12:50:00,504.04,504.59,503.14,503.43,25416.0,504.04,504.59,503.14,503.43,25416.0
2022-06-02 13:00:00,503.22,505.19,502.63,504.21,26841.0,503.22,505.19,502.63,504.21,26841.0
2022-06-02 13:10:00,504.12,505.01,502.99,505.01,17085.0,504.12,505.01,502.99,505.01,17085.0
2022-06-02 13:20:00,504.68,505.82,504.19,505.58,19697.0,504.68,505.82,504.19,505.58,19697.0
2022-06-02 13:30:00,505.54,507.2,505.21,505.57,12537.0,505.54,507.2,505.21,505.57,12537.0
2022-06-02 13:40:00,506.1,507.63,505.06,507.63,22275.0,506.1,507.63,505.06,507.63,22275.0
2022-06-02 13:50:00,507.78,508.43,506.79,507.97,17395.0,507.78,508.43,506.79,507.97,17395.0
2022-06-02 14:00:00,508.33,509.67,508.29,509.24,17749.0,508.33,509.67,508.29,509.24,17749.0
2022-06-02 14:10:00,508.94,509.33,506.97,508.14,18327.0,508.94,509.33,506.97,508.14,18327.0
2022-06-02 14:20:00,508.1,508.33,506.97,507.5,13475.0,508.1,508.33,506.97,507.5,13475.0
2022-06-02 14:30:00,507.72,510.73,507.61,509.96,36023.0,507.72,510.73,507.61,509.96,36023.0
2022-06-02 14:40:00,509.64,509.71,507.64,508.63,29462.0,509.64,509.71,507.64,508.63,29462.0
2022-06-02 14:50:00,508.61,508.61,505.04,505.04,27103.0,508.61,508.61,505.04,505.04,27103.0
2022-06-02 15:00:00,505.1,505.52,503.98,504.28,22168.0,505.1,505.52,503.98,504.28,22168.0
2022-06-02 15:10:00,504.29,506.77,504.29,506.12,32709.0,504.29,506.77,504.29,506.12,32709.0
2022-06-02 15:20:00,506.2,506.2,502.25,502.73,26977.0,506.2,506.2,502.25,502.73,26977.0
2022-06-02 15:30:00,502.54,504.22,502.37,503.23,29052.0,502.54,504.22,502.37,503.23,29052.0
2022-06-02 15:40:00,503.38,504.47,502.8,504.29,47869.0,503.38,504.47,502.8,504.29,47869.0
2022-06-02 15:50:00,504.51,505.11,503.38,504.79,85432.0,504.51,505.11,503.38,504.79,85432.0
2022-06-03 09:30:00,495.84,496.52,490.55,495.85,32857.0,495.84,496.52,490.55,495.85,32857.0
2022-06-03 09:40:00,497.0,499.58,493.7,499.51,14751.0,497.0,499.58,493.7,499.51,14751.0
2022-06-03 09:50:00,499.02,503.34,496.9,502.89,27626.0,499.02,503.34,496.9,502.89,27626.0
2022-06-03 10:00:00,503.23,505.66,501.79,502.54,20515.0,503.23,505.66,501.79,502.54,20515.0
2022-06-03 10:10:00,502.0,503.36,499.1,501.72,13293.0,502.0,503.36,499.1,501.72,13293.0
2022-06-03 10:20:00,501.21,502.46,498.46,499.31,17533.0,501.21,502.46,498.46,499.31,17533.0
2022-06-03 10:30:00,499.02,499.54,494.28,495.0,16058.0,499.02,499.54,494.28,495.0,16058.0
2022-06-03 10:40:00,495.07,496.86,494.77,496.46,11001.0,495.07,496.86,494.77,496.46,11001.0
2022-06-03 10:50:00,496.16,496.47,492.81,493.0,15334.0,496.16,496.47,492.81,493.0,15334.0
2022-06-03 11:00:00,492.55,493.26,490.0,490.05,28188.0,492.55,493.26,490.0,490.05,28188.0
2022-06-03 11:10:00,490.19,490.27,487.42,488.07,38469.0,490.19,490.27,487.42,488.07,38469.0
2022-06-03 11:20:00,488.02,488.47,484.7,485.77,57052.0,488.02,488.47,484.7,485.77,57052.0
2022-06-03 11:30:00,485.9,490.44,485.77,490.13,24890.0,485.9,490.44,485.77,490.13,24890.0
2022-06-03 11:40:00,489.94,490.19,488.56,488.84,10336.0,489.94,490.19,488.56,488.84,10336.0
2022-06-03 11:50:00,488.65,491.26,488.36,491.26,8535.0,488.65,491.26,488.36,491.26,8535.0
2022-06-03 12:00:00,491.45,492.68,490.51,490.52,7059.0,491.45,492.68,490.51,490.52,7059.0
2022-06-03 12:10:00,490.13,491.29,490.0,490.0,3800.0,490.13,491.29,490.0,490.0,3800.0
2022-06-03 12:20:00,490.31,492.3,490.31,492.29,2635.0,490.31,492.3,490.31,492.29,2635.0
2022-06-03 12:30:00,492.01,492.06,490.69,491.88,4023.0,492.01,492.06,490.69,491.88,4023.0
2022-06-03 12:40:00,491.73,494.09,491.55,493.86,12409.0,491.73,494.09,491.55,493.86,12409.0
2022-06-03 12:50:00,493.71,493.74,492.18,492.61,4304.0,493.71,493.74,492.18,492.61,4304.0
2022-06-03 13:00:00,492.7,494.81,492.7,493.99,7565.0,492.7,494.81,492.7,493.99,7565.0
2022-06-03 13:10:00,494.29,494.58,492.16,492.68,14644.0,494.29,494.58,492.16,492.68,14644.0
2022-06-03 13:20:00,492.91,494.17,492.6,493.83,4526.0,492.91,494.17,492.6,493.83,4526.0
2022-06-03 13:30:00,494.04,494.27,493.13,493.8,7420.0,494.04,494.27,493.13,493.8,7420.0
2022-06-03 13:40:00,493.37,493.56,491.44,492.45,4753.0,493.37,493.56,491.44,492.45,4753.0
2022-06-03 13:50:00,492.95,493.21,492.42,492.9,4671.0,492.95,493.21,492.42,492.9,4671.0
2022-06-03 14:00:00,492.63,493.82,492.18,493.38,4602.0,492.63,493.82,492.18,493.38,4602.0
2022-06-03 14:10:00,493.74,493.98,492.93,493.98,5918.0,493.74,493.98,492.93,493.98,5918.0
2022-06-03 14:20:00,493.97,495.02,493.41,495.02,3457.0,493.97,495.02,493.41,495.02,3457.0
2022-06-03 14:30:00,494.78,494.78,492.34,492.49,5427.0,494.78,494.78,492.34,492.49,5427.0
2022-06-03 14:40:00,492.52,493.94,492.47,493.93,6158.0,492.52,493.94,492.47,493.93,6158.0
2022-06-03 14:50:00,493.81,494.21,493.21,493.86,5707.0,493.81,494.21,493.21,493.86,5707.0
2022-06-03 15:00:00,493.64,494.21,492.53,492.91,7859.0,493.64,494.21,492.53,492.91,7859.0
2022-06-03 15:10:00,492.87,492.87,491.83,492.47,7738.0,492.87,492.87,491.83,492.47,7738.0
2022-06-03 15:20:00,492.41,492.6,490.96,492.41,9715.0,492.41,492.6,490.96,492.41,9715.0
2022-06-03 15:30:00,492.23,493.34,491.8,492.94,8719.0,492.23,493.34,491.8,492.94,8719.0
2022-06-03 15:40:00,493.15,493.89,492.03,492.74,19032.0,493.15,493.89,492.03,492.74,19032.0
2022-06-03 15:50:00,492.16,494.21,492.07,492.49,50197.0,492.16,494.21,492.07,492.49,50197.0
2022-06-06 09:30:00,497.02,501.01,491.48,491.98,23712.0,497.02,501.01,491.48,491.98,23712.0
2022-06-06 09:40:00,492.22,493.3,487.4,490.37,48229.0,492.22,493.3,487.4,490.37,48229.0
2022-06-06 09:50:00,489.49,493.75,488.3,493.75,23198.0,489.49,493.75,488.3,493.75,23198.0
2022-06-06 10:00:00,494.42,500.42,494.42,498.67,23751.0,494.42,500.42,494.42,498.67,23751.0
2022-06-06 10:10:00,498.69,499.3,495.4,496.02,13699.0,498.69,499.3,495.4,496.02,13699.0
2022-06-06 10:20:00,495.81,498.57,494.99,496.9,7055.0,495.81,498.57,494.99,496.9,7055.0
2022-06-06 10:30:00,498.46,500.64,497.59,500.0,5194.0,498.46,500.64,497.59,500.0,5194.0
2022-06-06 10:40:00,500.38,500.51,498.21,499.21,6031.0,500.38,500.51,498.21,499.21,6031.0
2022-06-06 10:50:00,499.27,499.27,496.46,498.54,5751.0,499.27,499.27,496.46,498.54,5751.0
2022-06-06 11:00:00,498.87,499.61,495.49,495.49,5327.0,498.87,499.61,495.49,495.49,5327.0
2022-06-06 11:10:00,495.35,495.35,492.19,493.05,13370.0,495.35,495.35,492.19,493.05,13370.0
2022-06-06 11:20:00,492.75,495.31,492.75,494.47,6290.0,492.75,495.31,492.75,494.47,6290.0
2022-06-06 11:30:00,494.73,496.29,492.92,495.4,9806.0,494.73,496.29,492.92,495.4,9806.0
2022-06-06 11:40:00,495.09,496.7,495.09,495.5,17311.0,495.09,496.7,495.09,495.5,17311.0
2022-06-06 11:50:00,495.27,498.24,495.27,496.89,4042.0,495.27,498.24,495.27,496.89,4042.0
2022-06-06 12:00:00,496.48,496.48,492.65,493.24,3972.0,496.48,496.48,492.65,493.24,3972.0
2022-06-06 12:10:00,492.63,493.39,491.84,492.22,4091.0,492.63,493.39,491.84,492.22,4091.0
2022-06-06 12:20:00,491.87,492.79,491.63,491.64,3375.0,491.87,492.79,491.63,491.64,3375.0
2022-06-06 12:30:00,491.56,493.12,490.95,493.12,9795.0,491.56,493.12,490.95,493.12,9795.0
2022-06-06 12:40:00,492.99,494.21,492.35,493.53,6822.0,492.99,494.21,492.35,493.53,6822.0
2022-06-06 12:50:00,493.16,494.3,492.38,494.03,2203.0,493.16,494.3,492.38,494.03,2203.0
2022-06-06 13:00:00,493.94,494.31,493.3,493.42,2743.0,493.94,494.31,493.3,493.42,2743.0
2022-06-06 13:10:00,493.36,493.63,491.91,491.91,3347.0,493.36,493.63,491.91,491.91,3347.0
2022-06-06 13:20:00,491.73,492.21,491.02,492.21,2900.0,491.73,492.21,491.02,492.21,2900.0
2022-06-06 13:30:00,492.21,493.28,492.01,493.28,1923.0,492.21,493.28,492.01,493.28,1923.0
2022-06-06 13:40:00,493.26,494.98,493.26,494.51,4391.0,493.26,494.98,493.26,494.51,4391.0
2022-06-06 13:50:00,494.81,495.57,494.34,495.57,1324.0,494.81,495.57,494.34,495.57,1324.0
2022-06-06 14:00:00,495.33,495.62,494.06,494.44,4165.0,495.33,495.62,494.06,494.44,4165.0
2022-06-06 14:10:00,495.0,495.0,493.7,493.7,7287.0,495.0,495.0,493.7,493.7,7287.0
2022-06-06 14:20:00,493.62,494.27,491.7,491.79,3948.0,493.62,494.27,491.7,491.79,3948.0
2022-06-06 14:30:00,491.58,492.4,491.27,491.64,2949.0,491.58,492.4,491.27,491.64,2949.0
2022-06-06 14:40:00,491.47,493.48,491.35,492.92,4223.0,491.47,493.48,491.35,492.92,4223.0
2022-06-06 14:50:00,492.91,494.39,491.15,493.28,8977.0,492.91,494.39,491.15,493.28,8977.0
2022-06-06 15:00:00,492.85,493.85,492.54,492.54,5339.0,492.85,493.85,492.54,492.54,5339.0
2022-06-06 15:10:00,492.64,493.45,491.8,491.83,4035.0,492.64,493.45,491.8,491.83,4035.0
2022-06-06 15:20:00,491.34,492.34,490.99,491.67,5889.0,491.34,492.34,490.99,491.67,5889.0
2022-06-06 15:30:00,491.15,492.07,490.61,490.61,5886.0,491.15,492.07,490.61,490.61,5886.0
2022-06-06 15:40:00,490.56,492.74,490.56,491.66,7345.0,490.56,492.74,490.56,491.66,7345.0
2022-06-06 15:50:00,492.12,493.84,491.66,491.74,58890.0,492.12,493.84,491.66,491.74,58890.0
2022-06-07 09:30:00,487.7,496.45,485.2,493.93,32897.0,487.7,496.45,485.2,493.93,32897.0
2022-06-07 09:40:00,494.24,496.77,493.28,496.77,11702.0,494.24,496.77,493.28,496.77,11702.0
2022-06-07 09:50:00,497.19,500.86,495.41,497.94,38016.0,497.19,500.86,495.41,497.94,38016.0
2022-06-07 10:00:00,497.09,499.34,494.59,495.33,16292.0,497.09,499.34,494.59,495.33,16292.0
2022-06-07 10:10:00,495.39,499.9,494.34,498.56,14362.0,495.39,499.9,494.34,498.56,14362.0
2022-06-07 10:20:00,499.04,505.92,498.68,504.55,33649.0,499.04,505.92,498.68,504.55,33649.0
2022-06-07 10:30:00,504.25,509.3,503.88,508.4,38525.0,504.25,509.3,503.88,508.4,38525.0
2022-06-07 10:40:00,508.46,509.92,507.48,509.66,23796.0,508.46,509.92,507.48,509.66,23796.0
2022-06-07 10:50:00,509.32,510.45,508.48,508.67,20739.0,509.32,510.45,508.48,508.67,20739.0
2022-06-07 11:00:00,509.13,509.72,507.05,508.03,18404.0,509.13,509.72,507.05,508.03,18404.0
2022-06-07 11:10:00,507.81,509.37,507.21,507.25,32100.0,507.81,509.37,507.21,507.25,32100.0
2022-06-07 11:20:00,507.84,507.84,505.0,505.28,20185.0,507.84,507.84,505.0,505.28,20185.0
2022-06-07 11:30:00,505.23,506.45,503.01,504.18,16852.0,505.23,506.45,503.01,504.18,16852.0
2022-06-07 11:40:00,504.34,504.47,501.81,501.81,5830.0,504.34,504.47,501.81,501.81,5830.0
2022-06-07 11:50:00,502.33,504.6,502.33,504.6,4746.0,502.33,504.6,502.33,504.6,4746.0
2022-06-07 12:00:00,504.23,504.23,502.12,502.64,8299.0,504.23,504.23,502.12,502.64,8299.0
2022-06-07 12:10:00,502.73,502.82,500.55,500.57,7106.0,502.73,502.82,500.55,500.57,7106.0
2022-06-07 12:20:00,500.65,501.1,499.88,500.25,9756.0,500.65,501.1,499.88,500.25,9756.0
2022-06-07 12:30:00,499.01,501.52,498.92,501.52,3752.0,499.01,501.52,498.92,501.52,3752.0
2022-06-07 12:40:00,502.23,502.45,500.73,501.59,6068.0,502.23,502.45,500.73,501.59,6068.0
2022-06-07 12:50:00,501.45,502.14,500.8,501.79,8067.0,501.45,502.14,500.8,501.79,8067.0
2022-06-07 13:00:00,501.71,502.88,501.49,502.84,7201.0,501.71,502.88,501.49,502.84,7201.0
2022-06-07 13:10:00,502.8,503.86,502.62,503.32,7056.0,502.8,503.86,502.62,503.32,7056.0
2022-06-07 13:20:00,503.4,503.78,502.5,503.03,5721.0,503.4,503.78,502.5,503.03,5721.0
2022-06-07 13:30:00,503.39,503.61,501.9,502.23,4221.0,503.39,503.61,501.9,502.23,4221.0
2022-06-07 13:40:00,502.04,502.54,501.67,501.98,3248.0,502.04,502.54,501.67,501.98,3248.0
2022-06-07 13:50:00,502.49,503.18,502.39,502.83,9728.0,502.49,503.18,502.39,502.83,9728.0
2022-06-07 14:00:00,502.5,504.57,502.5,504.57,2915.0,502.5,504.57,502.5,504.57,2915.0
2022-06-07 14:10:00,504.58,504.84,503.98,504.35,5044.0,504.58,504.84,503.98,504.35,5044.0
2022-06-07 14:20:00,504.75,505.57,504.33,505.57,10476.0,504.75,505.57,504.33,505.57,10476.0
2022-06-07 14:30:00,505.4,506.38,505.39,506.0,24696.0,505.4,506.38,505.39,506.0,24696.0
2022-06-07 14:40:00,506.31,506.31,503.89,504.51,12077.0,506.31,506.31,503.89,504.51,12077.0
2022-06-07 14:50:00,504.66,505.74,504.65,504.97,6769.0,504.66,505.74,504.65,504.97,6769.0
2022-06-07 15:00:00,504.97,507.67,504.8,507.5,25911.0,504.97,507.67,504.8,507.5,25911.0
2022-06-07 15:10:00,507.63,507.63,506.48,507.51,24154.0,507.63,507.63,506.48,507.51,24154.0
2022-06-07 15:20:00,507.28,508.21,507.05,507.44,15156.0,507.28,508.21,507.05,507.44,15156.0
2022-06-07 15:30:00,507.35,508.01,506.36,507.81,15260.0,507.35,508.01,506.36,507.81,15260.0
2022-06-07 15:40:00,507.66,507.91,506.21,507.83,18438.0,507.66,507.91,506.21,507.83,18438.0
2022-06-07 15:50:00,507.45,508.04,506.04,506.43,54752.0,507.45,508.04,506.04,506.43,54752.0
2022-06-08 09:30:00,501.92,509.34,500.52,508.09,46352.0,501.92,509.34,500.52,508.09,46352.0
2022-06-08 09:40:00,507.85,507.85,501.97,507.11,26910.0,507.85,507.85,501.97,507.11,26910.0
2022-06-08 09:50:00,507.05,507.35,502.78,503.87,17594.0,507.05,507.35,502.78,503.87,17594.0
2022-06-08 10:00:00,504.9,507.73,503.12,507.06,14222.0,504.9,507.73,503.12,507.06,14222.0
2022-06-08 10:10:00,505.82,505.82,502.71,505.69,13877.0,505.82,505.82,502.71,505.69,13877.0
2022-06-08 10:20:00,506.1,508.1,505.21,506.52,7839.0,506.1,508.1,505.21,506.52,7839.0
2022-06-08 10:30:00,505.47,506.75,504.11,504.48,12400.0,505.47,506.75,504.11,504.48,12400.0
2022-06-08 10:40:00,504.74,506.06,503.07,504.78,10382.0,504.74,506.06,503.07,504.78,10382.0
2022-06-08 10:50:00,504.91,505.03,502.29,502.5,6277.0,504.91,505.03,502.29,502.5,6277.0
2022-06-08 11:00:00,502.85,503.46,501.14,501.63,8865.0,502.85,503.46,501.14,501.63,8865.0
2022-06-08 11:10:00,501.98,506.65,500.62,505.56,8409.0,501.98,506.65,500.62,505.56,8409.0
2022-06-08 11:20:00,505.02,505.98,503.95,505.98,7853.0,505.02,505.98,503.95,505.98,7853.0
2022-06-08 11:30:00,505.32,507.4,505.29,507.05,6261.0,505.32,507.4,505.29,507.05,6261.0
2022-06-08 11:40:00,507.28,507.47,505.69,506.29,4745.0,507.28,507.47,505.69,506.29,4745.0
2022-06-08 11:50:00,506.57,508.0,506.5,506.59,6836.0,506.57,508.0,506.5,506.59,6836.0
2022-06-08 12:00:00,506.76,508.03,506.55,506.73,4775.0,506.76,508.03,506.55,506.73,4775.0
2022-06-08 12:10:00,506.76,507.87,505.35,506.47,7573.0,506.76,507.87,505.35,506.47,7573.0
2022-06-08 12:20:00,506.69,506.69,504.95,506.37,7286.0,506.69,506.69,504.95,506.37,7286.0
2022-06-08 12:30:00,506.53,506.53,503.9,504.0,7543.0,506.53,506.53,503.9,504.0,7543.0
2022-06-08 12:40:00,503.35,504.29,502.87,503.85,7174.0,503.35,504.29,502.87,503.85,7174.0
2022-06-08 12:50:00,503.61,506.85,503.59,506.85,9322.0,503.61,506.85,503.59,506.85,9322.0
2022-06-08 13:00:00,506.6,507.33,505.66,506.93,11624.0,506.6,507.33,505.66,506.93,11624.0
2022-06-08 13:10:00,506.83,508.0,506.64,508.0,6677.0,506.83,508.0,506.64,508.0,6677.0
2022-06-08 13:20:00,507.6,508.08,506.73,506.73,5569.0,507.6,508.08,506.73,506.73,5569.0
2022-06-08 13:30:00,506.87,506.87,503.62,503.69,7596.0,506.87,506.87,503.62,503.69,7596.0
2022-06-08 13:40:00,503.76,505.97,503.76,505.59,8436.0,503.76,505.97,503.76,505.59,8436.0
2022-06-08 13:50:00,505.54,508.3,505.23,508.14,11829.0,505.54,508.3,505.23,508.14,11829.0
2022-06-08 14:00:00,508.22,509.19,507.41,507.45,5904.0,508.22,509.19,507.41,507.45,5904.0
2022-06-08 14:10:00,507.57,507.89,505.16,505.19,16297.0,507.57,507.89,505.16,505.19,16297.0
2022-06-08 14:20:00,505.67,506.05,504.67,505.33,6593.0,505.67,506.05,504.67,505.33,6593.0
2022-06-08 14:30:00,505.47,506.54,505.22,506.35,8339.0,505.47,506.54,505.22,506.35,8339.0
2022-06-08 14:40:00,506.48,508.02,506.48,508.02,4526.0,506.48,508.02,506.48,508.02,4526.0
2022-06-08 14:50:00,508.29,508.29,507.74,507.88,6825.0,508.29,508.29,507.74,507.88,6825.0
2022-06-08 15:00:00,507.91,507.92,506.1,506.46,8187.0,507.91,507.92,506.1,506.46,8187.0
2022-06-08 15:10:00,506.35,508.18,506.35,507.67,7166.0,506.35,508.18,506.35,507.67,7166.0
2022-06-08 15:20:00,507.93,508.88,507.66,508.0,12756.0,507.93,508.88,507.66,508.0,12756.0
2022-06-08 15:30:00,508.11,509.36,507.95,508.67,24204.0,508.11,509.36,507.95,508.67,24204.0
2022-06-08 15:40:00,508.41,508.41,505.88,506.07,25564.0,508.41,508.41,505.88,506.07,25564.0
2022-06-08 15:50:00,506.26,506.83,504.96,505.52,48529.0,506.26,506.83,504.96,505.52,48529.0
2022-06-09 09:30:00,500.63,503.75,498.49,500.01,15484.0,500.63,503.75,498.49,500.01,15484.0
2022-06-09 09:40:00,498.11,502.34,495.12,502.08,11357.0,498.11,502.34,495.12,502.08,11357.0
2022-06-09 09:50:00,501.8,505.92,501.03,504.87,16762.0,501.8,505.92,501.03,504.87,16762.0
2022-06-09 10:00:00,504.88,505.21,502.26,502.63,10289.0,504.88,505.21,502.26,502.63,10289.0
2022-06-09 10:10:00,502.04,507.78,502.04,504.52,12418.0,502.04,507.78,502.04,504.52,12418.0
2022-06-09 10:20:00,504.64,506.87,504.64,506.87,11232.0,504.64,506.87,504.64,506.87,11232.0
2022-06-09 10:30:00,507.37,507.46,504.82,506.0,8950.0,507.37,507.46,504.82,506.0,8950.0
2022-06-09 10:40:00,505.46,505.53,502.25,503.27,6093.0,505.46,505.53,502.25,503.27,6093.0
2022-06-09 10:50:00,502.38,503.18,501.28,502.76,5724.0,502.38,503.18,501.28,502.76,5724.0
2022-06-09 11:00:00,502.92,503.61,500.4,500.77,6615.0,502.92,503.61,500.4,500.77,6615.0
2022-06-09 11:10:00,501.65,502.11,499.85,500.25,3645.0,501.65,502.11,499.85,500.25,3645.0
2022-06-09 11:20:00,501.03,501.96,500.89,501.26,1710.0,501.03,501.96,500.89,501.26,1710.0
2022-06-09 11:30:00,501.88,502.74,501.5,502.27,8162.0,501.88,502.74,501.5,502.27,8162.0
2022-06-09 11:40:00,502.27,503.25,500.19,500.19,8183.0,502.27,503.25,500.19,500.19,8183.0
2022-06-09 11:50:00,500.1,502.12,498.82,501.31,7011.0,500.1,502.12,498.82,501.31,7011.0
2022-06-09 12:00:00,501.61,502.05,500.25,500.66,8017.0,501.61,502.05,500.25,500.66,8017.0
2022-06-09 12:10:00,500.25,500.73,499.24,500.08,3135.0,500.25,500.73,499.24,500.08,3135.0
2022-06-09 12:20:00,500.25,501.02,499.99,500.71,10626.0,500.25,501.02,499.99,500.71,10626.0
2022-06-09 12:30:00,500.62,500.8,499.83,500.37,4512.0,500.62,500.8,499.83,500.37,4512.0
2022-06-09 12:40:00,500.5,500.64,500.01,500.46,3859.0,500.5,500.64,500.01,500.46,3859.0
2022-06-09 12:50:00,500.18,500.57,498.48,499.23,21545.0,500.18,500.57,498.48,499.23,21545.0
2022-06-09 13:00:00,499.22,501.63,498.85,501.57,7594.0,499.22,501.63,498.85,501.57,7594.0
2022-06-09 13:10:00,501.59,502.8,501.59,502.15,7341.0,501.59,502.8,501.59,502.15,7341.0
2022-06-09 13:20:00,502.26,502.77,501.74,501.88,7392.0,502.26,502.77,501.74,501.88,7392.0
2022-06-09 13:30:00,501.8,501.8,500.35,501.38,4039.0,501.8,501.8,500.35,501.38,4039.0
2022-06-09 13:40:00,500.84,501.58,499.8,501.14,4138.0,500.84,501.58,499.8,501.14,4138.0
2022-06-09 13:50:00,501.12,502.04,501.0,501.71,9465.0,501.12,502.04,501.0,501.71,9465.0
2022-06-09 14:00:00,501.89,502.01,500.94,500.96,4491.0,501.89,502.01,500.94,500.96,4491.0
2022-06-09 14:10:00,501.19,501.58,500.43,501.31,2372.0,501.19,501.58,500.43,501.31,2372.0
2022-06-09 14:20:00,501.55,501.58,499.49,499.72,2324.0,501.55,501.58,499.49,499.72,2324.0
2022-06-09 14:30:00,499.7,499.7,498.0,498.06,3761.0,499.7,499.7,498.0,498.06,3761.0
2022-06-09 14:40:00,497.86,499.85,497.63,499.75,7951.0,497.86,499.85,497.63,499.75,7951.0
2022-06-09 14:50:00,499.66,499.66,497.35,497.35,9990.0,499.66,499.66,497.35,497.35,9990.0
2022-06-09 15:00:00,497.36,497.37,495.53,496.15,10449.0,497.36,497.37,495.53,496.15,10449.0
2022-06-09 15:10:00,496.41,498.11,496.16,497.7,11384.0,496.41,498.11,496.16,497.7,11384.0
2022-06-09 15:20:00,498.0,498.09,495.52,495.56,7787.0,498.0,498.09,495.52,495.56,7787.0
2022-06-09 15:30:00,495.77,496.27,495.32,496.05,11087.0,495.77,496.27,495.32,496.05,11087.0
2022-06-09 15:40:00,495.94,496.09,493.8,494.17,25312.0,495.94,496.09,493.8,494.17,25312.0
2022-06-09 15:50:00,493.71,494.58,491.94,491.94,77897.0,493.71,494.58,491.94,491.94,77897.0
2022-06-10 09:30:00,482.73,484.99,479.5,481.31,37105.0,482.73,484.99,479.5,481.31,37105.0
2022-06-10 09:40:00,480.88,487.9,480.88,486.44,38159.0,480.88,487.9,480.88,486.44,38159.0
2022-06-10 09:50:00,486.77,486.77,479.68,479.75,28735.0,486.77,486.77,479.68,479.75,28735.0
2022-06-10 10:00:00,478.81,478.88,473.11,473.23,23555.0,478.81,478.88,473.11,473.23,23555.0
2022-06-10 10:10:00,472.99,475.77,472.46,473.95,19399.0,472.99,475.77,472.46,473.95,19399.0
2022-06-10 10:20:00,473.81,475.47,471.91,474.3,11908.0,473.81,475.47,471.91,474.3,11908.0
2022-06-10 10:30:00,473.53,475.52,472.83,474.61,7682.0,473.53,475.52,472.83,474.61,7682.0
2022-06-10 10:40:00,473.54,474.46,471.77,471.9,7550.0,473.54,474.46,471.77,471.9,7550.0
2022-06-10 10:50:00,471.76,472.69,468.97,468.97,13220.0,471.76,472.69,468.97,468.97,13220.0
2022-06-10 11:00:00,469.19,471.06,468.8,470.08,7877.0,469.19,471.06,468.8,470.08,7877.0
2022-06-10 11:10:00,469.76,471.05,469.14,471.05,4800.0,469.76,471.05,469.14,471.05,4800.0
2022-06-10 11:20:00,471.99,472.0,469.45,470.64,9147.0,471.99,472.0,469.45,470.64,9147.0
2022-06-10 11:30:00,470.38,471.9,470.33,471.38,6302.0,470.38,471.9,470.33,471.38,6302.0
2022-06-10 11:40:00,471.41,473.38,471.4,472.3,13153.0,471.41,473.38,471.4,472.3,13153.0
2022-06-10 11:50:00,472.48,474.02,471.82,473.36,6922.0,472.48,474.02,471.82,473.36,6922.0
2022-06-10 12:00:00,473.57,473.57,470.98,471.31,13760.0,473.57,473.57,470.98,471.31,13760.0
2022-06-10 12:10:00,470.94,470.94,468.93,469.61,11821.0,470.94,470.94,468.93,469.61,11821.0
2022-06-10 12:20:00,469.9,471.98,469.89,471.98,8745.0,469.9,471.98,469.89,471.98,8745.0
2022-06-10 12:30:00,472.48,473.08,471.44,472.82,4736.0,472.48,473.08,471.44,472.82,4736.0
2022-06-10 12:40:00,473.2,474.19,473.2,473.46,2920.0,473.2,474.19,473.2,473.46,2920.0
2022-06-10 12:50:00,473.39,473.39,471.72,473.0,18392.0,473.39,473.39,471.72,473.0,18392.0
2022-06-10 13:00:00,473.49,473.75,471.65,471.86,5610.0,473.49,473.75,471.65,471.86,5610.0
2022-06-10 13:10:00,471.91,472.11,471.32,471.93,14091.0,471.91,472.11,471.32,471.93,14091.0
2022-06-10 13:20:00,471.81,472.27,470.88,471.85,10001.0,471.81,472.27,470.88,471.85,10001.0
2022-06-10 13:30:00,472.04,472.92,471.08,472.28,5746.0,472.04,472.92,471.08,472.28,5746.0
2022-06-10 13:40:00,472.44,474.74,472.17,474.3,5400.0,472.44,474.74,472.17,474.3,5400.0
2022-06-10 13:50:00,475.03,475.42,473.04,473.47,7612.0,475.03,475.42,473.04,473.47,7612.0
2022-06-10 14:00:00,473.68,473.92,472.26,472.87,3927.0,473.68,473.92,472.26,472.87,3927.0
2022-06-10 14:10:00,472.84,475.44,472.84,475.44,4920.0,472.84,475.44,472.84,475.44,4920.0
2022-06-10 14:20:00,475.4,476.09,473.56,474.43,4220.0,475.4,476.09,473.56,474.43,4220.0
2022-06-10 14:30:00,474.43,475.1,473.85,474.16,6668.0,474.43,475.1,473.85,474.16,6668.0
2022-06-10 14:40:00,473.85,475.84,472.49,475.64,16085.0,473.85,475.84,472.49,475.64,16085.0
2022-06-10 14:50:00,475.63,477.02,474.77,476.5,10828.0,475.63,477.02,474.77,476.5,10828.0
2022-06-10 15:00:00,476.46,477.13,474.67,475.14,9857.0,476.46,477.13,474.67,475.14,9857.0
2022-06-10 15:10:00,475.47,477.71,475.35,477.55,8260.0,475.47,477.71,475.35,477.55,8260.0
2022-06-10 15:20:00,477.78,478.68,475.89,477.3,8383.0,477.78,478.68,475.89,477.3,8383.0
2022-06-10 15:30:00,477.26,477.62,475.56,476.95,16237.0,477.26,477.62,475.56,476.95,16237.0
2022-06-10 15:40:00,476.7,476.9,472.95,472.95,18361.0,476.7,476.9,472.95,472.95,18361.0
2022-06-10 15:50:00,472.46,474.23,472.0,473.16,52848.0,472.46,474.23,472.0,473.16,52848.0
2022-06-13 09:30:00,450.0,458.85,449.0,452.13,67078.0,450.0,458.85,449.0,452.13,67078.0
2022-06-13 09:40:00,452.01,454.39,449.01,449.69,35799.0,452.01,454.39,449.01,449.69,35799.0
2022-06-13 09:50:00,448.89,452.61,448.67,449.76,30105.0,448.89,452.61,448.67,449.76,30105.0
2022-06-13 10:00:00,450.28,454.01,449.17,451.13,22730.0,450.28,454.01,449.17,451.13,22730.0
2022-06-13 10:10:00,451.33,451.54,446.31,447.14,19539.0,451.33,451.54,446.31,447.14,19539.0
2022-06-13 10:20:00,447.64,448.51,445.0,445.9,23883.0,447.64,448.51,445.0,445.9,23883.0
2022-06-13 10:30:00,445.56,446.12,442.71,442.82,19006.0,445.56,446.12,442.71,442.82,19006.0
2022-06-13 10:40:00,442.77,442.99,440.05,441.94,20749.0,442.77,442.99,440.05,441.94,20749.0
2022-06-13 10:50:00,441.18,442.26,440.69,441.43,16957.0,441.18,442.26,440.69,441.43,16957.0
2022-06-13 11:00:00,440.89,441.68,439.22,441.59,11329.0,440.89,441.68,439.22,441.59,11329.0
2022-06-13 11:10:00,441.03,443.04,440.67,442.29,14345.0,441.03,443.04,440.67,442.29,14345.0
2022-06-13 11:20:00,442.66,444.11,442.49,442.97,9205.0,442.66,444.11,442.49,442.97,9205.0
2022-06-13 11:30:00,442.94,444.96,442.89,444.06,12476.0,442.94,444.96,442.89,444.06,12476.0
2022-06-13 11:40:00,445.05,446.08,443.0,444.43,15719.0,445.05,446.08,443.0,444.43,15719.0
2022-06-13 11:50:00,444.18,444.44,442.81,443.82,11514.0,444.18,444.44,442.81,443.82,11514.0
2022-06-13 12:00:00,443.76,445.02,442.75,443.31,14574.0,443.76,445.02,442.75,443.31,14574.0
2022-06-13 12:10:00,443.18,445.01,443.18,443.84,7559.0,443.18,445.01,443.18,443.84,7559.0
2022-06-13 12:20:00,444.53,446.7,444.0,446.58,9085.0,444.53,446.7,444.0,446.58,9085.0
2022-06-13 12:30:00,446.09,450.36,446.09,449.75,9176.0,446.09,450.36,446.09,449.75,9176.0
2022-06-13 12:40:00,449.76,449.76,448.34,448.78,8626.0,449.76,449.76,448.34,448.78,8626.0
2022-06-13 12:50:00,448.26,448.51,445.86,446.14,10670.0,448.26,448.51,445.86,446.14,10670.0
2022-06-13 13:00:00,445.74,445.75,444.04,444.58,6392.0,445.74,445.75,444.04,444.58,6392.0
2022-06-13 13:10:00,444.75,445.22,443.73,444.8,13385.0,444.75,445.22,443.73,444.8,13385.0
2022-06-13 13:20:00,444.81,445.26,443.75,444.77,6656.0,444.81,445.26,443.75,444.77,6656.0
2022-06-13 13:30:00,444.35,444.81,443.53,444.09,7781.0,444.35,444.81,443.53,444.09,7781.0
2022-06-13 13:40:00,444.55,446.39,444.09,446.35,10632.0,444.55,446.39,444.09,446.35,10632.0
2022-06-13 13:50:00,446.43,446.72,445.05,445.52,4929.0,446.43,446.72,445.05,445.52,4929.0
2022-06-13 14:00:00,445.23,445.23,442.94,443.34,6303.0,445.23,445.23,442.94,443.34,6303.0
2022-06-13 14:10:00,442.88,443.68,442.5,443.25,8825.0,442.88,443.68,442.5,443.25,8825.0
2022-06-13 14:20:00,443.62,443.86,442.81,442.94,7298.0,443.62,443.86,442.81,442.94,7298.0
2022-06-13 14:30:00,442.91,444.48,441.71,443.89,9162.0,442.91,444.48,441.71,443.89,9162.0
2022-06-13 14:40:00,444.17,445.27,444.1,445.2,18813.0,444.17,445.27,444.1,445.2,18813.0
2022-06-13 14:50:00,445.09,445.09,443.5,443.84,14281.0,445.09,445.09,443.5,443.84,14281.0
2022-06-13 15:00:00,443.64,445.68,443.64,444.33,17465.0,443.64,445.68,443.64,444.33,17465.0
2022-06-13 15:10:00,444.05,444.56,442.01,443.0,26474.0,444.05,444.56,442.01,443.0,26474.0
2022-06-13 15:20:00,443.4,443.74,441.13,441.53,26524.0,443.4,443.74,441.13,441.53,26524.0
2022-06-13 15:30:00,441.53,442.09,439.72,439.94,35614.0,441.53,442.09,439.72,439.94,35614.0
2022-06-13 15:40:00,440.05,441.05,439.57,440.04,46991.0,440.05,441.05,439.57,440.04,46991.0
2022-06-13 15:50:00,440.19,441.33,439.0,440.37,89482.0,440.19,441.33,439.0,440.37,89482.0
2022-06-14 09:30:00,441.9,451.52,441.9,445.18,32710.0,441.9,451.52,441.9,445.18,32710.0
2022-06-14 09:40:00,444.85,445.39,440.27,441.53,17320.0,444.85,445.39,440.27,441.53,17320.0
2022-06-14 09:50:00,442.02,450.0,440.49,450.0,18248.0,442.02,450.0,440.49,450.0,18248.0
2022-06-14 10:00:00,449.58,451.3,445.72,445.99,14988.0,449.58,451.3,445.72,445.99,14988.0
2022-06-14 10:10:00,445.92,447.2,444.47,444.91,6568.0,445.92,447.2,444.47,444.91,6568.0
2022-06-14 10:20:00,444.16,445.07,440.85,440.85,11840.0,444.16,445.07,440.85,440.85,11840.0
2022-06-14 10:30:00,441.1,443.04,440.34,442.4,17059.0,441.1,443.04,440.34,442.4,17059.0
2022-06-14 10:40:00,442.36,446.86,440.04,446.64,9203.0,442.36,446.86,440.04,446.64,9203.0
2022-06-14 10:50:00,446.12,447.16,442.68,442.76,14313.0,446.12,447.16,442.68,442.76,14313.0
2022-06-14 11:00:00,443.27,445.01,441.5,442.81,12746.0,443.27,445.01,441.5,442.81,12746.0
2022-06-14 11:10:00,442.49,443.4,440.83,443.34,7345.0,442.49,443.4,440.83,443.34,7345.0
2022-06-14 11:20:00,442.53,445.13,442.31,443.35,9889.0,442.53,445.13,442.31,443.35,9889.0
2022-06-14 11:30:00,443.42,444.64,442.26,442.42,18391.0,443.42,444.64,442.26,442.42,18391.0
2022-06-14 11:40:00,442.34,445.0,442.29,444.24,6706.0,442.34,445.0,442.29,444.24,6706.0
2022-06-14 11:50:00,444.56,445.24,443.39,445.23,13342.0,444.56,445.24,443.39,445.23,13342.0
2022-06-14 12:00:00,445.44,445.45,444.08,444.15,4073.0,445.44,445.45,444.08,444.15,4073.0
2022-06-14 12:10:00,444.1,445.16,443.89,445.0,4215.0,444.1,445.16,443.89,445.0,4215.0
2022-06-14 12:20:00,445.17,445.46,442.9,443.47,5864.0,445.17,445.46,442.9,443.47,5864.0
2022-06-14 12:30:00,443.06,443.15,440.41,441.14,11537.0,443.06,443.15,440.41,441.14,11537.0
2022-06-14 12:40:00,441.27,443.66,440.94,443.4,4374.0,441.27,443.66,440.94,443.4,4374.0
2022-06-14 12:50:00,443.65,443.76,442.8,443.46,3643.0,443.65,443.76,442.8,443.46,3643.0
2022-06-14 13:00:00,443.65,445.39,442.86,445.38,6491.0,443.65,445.39,442.86,445.38,6491.0
2022-06-14 13:10:00,445.22,447.28,445.01,447.09,7958.0,445.22,447.28,445.01,447.09,7958.0
2022-06-14 13:20:00,447.05,448.25,445.29,445.29,12822.0,447.05,448.25,445.29,445.29,12822.0
2022-06-14 13:30:00,445.17,445.35,442.62,443.0,13184.0,445.17,445.35,442.62,443.0,13184.0
2022-06-14 13:40:00,442.74,443.42,441.78,441.95,10535.0,442.74,443.42,441.78,441.95,10535.0
2022-06-14 13:50:00,441.97,442.65,441.56,441.77,10646.0,441.97,442.65,441.56,441.77,10646.0
2022-06-14 14:00:00,441.53,441.81,440.78,441.58,7696.0,441.53,441.81,440.78,441.58,7696.0
2022-06-14 14:10:00,441.03,443.15,440.8,443.15,10516.0,441.03,443.15,440.8,443.15,10516.0
2022-06-14 14:20:00,443.35,443.95,442.98,443.32,6300.0,443.35,443.95,442.98,443.32,6300.0
2022-06-14 14:30:00,443.3,444.12,442.5,444.03,8416.0,443.3,444.12,442.5,444.03,8416.0
2022-06-14 14:40:00,443.21,443.4,441.89,441.9,5634.0,443.21,443.4,441.89,441.9,5634.0
2022-06-14 14:50:00,441.67,442.36,441.33,441.92,7622.0,441.67,442.36,441.33,441.92,7622.0
2022-06-14 15:00:00,441.8,441.93,439.91,440.06,10587.0,441.8,441.93,439.91,440.06,10587.0
2022-06-14 15:10:00,439.93,440.5,437.87,438.48,19152.0,439.93,440.5,437.87,438.48,19152.0
2022-06-14 15:20:00,438.79,441.69,438.26,441.59,16813.0,438.79,441.69,438.26,441.59,16813.0
2022-06-14 15:30:00,441.43,445.39,441.43,444.79,23832.0,441.43,445.39,441.43,444.79,23832.0
2022-06-14 15:40:00,445.13,447.19,444.7,446.41,40607.0,445.13,447.19,444.7,446.41,40607.0
2022-06-14 15:50:00,446.24,446.65,444.66,445.49,75369.0,446.24,446.65,444.66,445.49,75369.0
2022-06-15 09:30:00,449.52,457.32,449.52,455.51,44276.0,449.52,457.32,449.52,455.51,44276.0
2022-06-15 09:40:00,456.11,459.38,454.31,454.83,17425.0,456.11,459.38,454.31,454.83,17425.0
2022-06-15 09:50:00,455.65,457.36,449.07,450.0,21155.0,455.65,457.36,449.07,450.0,21155.0
2022-06-15 10:00:00,450.23,454.26,449.23,453.34,13192.0,450.23,454.26,449.23,453.34,13192.0
2022-06-15 10:10:00,453.58,454.03,450.99,451.76,6123.0,453.58,454.03,450.99,451.76,6123.0
2022-06-15 10:20:00,451.23,454.51,451.23,454.04,20742.0,451.23,454.51,451.23,454.04,20742.0
2022-06-15 10:30:00,454.23,454.23,451.19,453.29,10009.0,454.23,454.23,451.19,453.29,10009.0
2022-06-15 10:40:00,453.17,453.96,451.92,453.6,10799.0,453.17,453.96,451.92,453.6,10799.0
2022-06-15 10:50:00,453.17,453.45,451.19,453.07,8433.0,453.17,453.45,451.19,453.07,8433.0
2022-06-15 11:00:00,453.31,454.65,452.6,453.9,8099.0,453.31,454.65,452.6,453.9,8099.0
2022-06-15 11:10:00,454.13,455.99,453.88,455.68,10043.0,454.13,455.99,453.88,455.68,10043.0
2022-06-15 11:20:00,455.67,455.67,453.97,454.65,7691.0,455.67,455.67,453.97,454.65,7691.0
2022-06-15 11:30:00,454.33,455.03,453.18,454.7,5829.0,454.33,455.03,453.18,454.7,5829.0
2022-06-15 11:40:00,454.52,454.58,453.39,453.94,9896.0,454.52,454.58,453.39,453.94,9896.0
2022-06-15 11:50:00,453.67,454.55,452.8,454.3,5798.0,453.67,454.55,452.8,454.3,5798.0
2022-06-15 12:00:00,454.22,455.21,454.04,454.47,9227.0,454.22,455.21,454.04,454.47,9227.0
2022-06-15 12:10:00,454.59,455.91,454.27,455.72,9384.0,454.59,455.91,454.27,455.72,9384.0
2022-06-15 12:20:00,455.73,456.79,455.7,456.08,20759.0,455.73,456.79,455.7,456.08,20759.0
2022-06-15 12:30:00,456.56,456.56,455.18,455.35,9277.0,456.56,456.56,455.18,455.35,9277.0
2022-06-15 12:40:00,455.25,456.53,455.01,456.14,9922.0,455.25,456.53,455.01,456.14,9922.0
2022-06-15 12:50:00,456.07,456.29,454.97,455.01,13219.0,456.07,456.29,454.97,455.01,13219.0
2022-06-15 13:00:00,455.02,456.06,455.02,455.6,17030.0,455.02,456.06,455.02,455.6,17030.0
2022-06-15 13:10:00,455.58,456.48,455.33,455.61,7815.0,455.58,456.48,455.33,455.61,7815.0
2022-06-15 13:20:00,455.85,456.72,455.54,456.72,6361.0,455.85,456.72,455.54,456.72,6361.0
2022-06-15 13:30:00,456.41,456.81,455.82,456.26,7092.0,456.41,456.81,455.82,456.26,7092.0
2022-06-15 13:40:00,456.58,456.58,455.6,455.66,6909.0,456.58,456.58,455.6,455.66,6909.0
2022-06-15 13:50:00,455.83,458.13,454.75,456.46,24036.0,455.83,458.13,454.75,456.46,24036.0
2022-06-15 14:00:00,455.41,459.04,451.05,454.36,38572.0,455.41,459.04,451.05,454.36,38572.0
2022-06-15 14:10:00,454.33,460.81,452.57,460.23,29265.0,454.33,460.81,452.57,460.23,29265.0
2022-06-15 14:20:00,459.81,461.11,455.72,456.38,51600.0,459.81,461.11,455.72,456.38,51600.0
2022-06-15 14:30:00,456.44,460.37,450.85,459.15,34950.0,456.44,460.37,450.85,459.15,34950.0
2022-06-15 14:40:00,459.02,470.0,457.8,469.58,100353.0,459.02,470.0,457.8,469.58,100353.0
2022-06-15 14:50:00,469.76,471.56,462.2,465.92,171179.0,469.76,471.56,462.2,465.92,171179.0
2022-06-15 15:00:00,466.0,468.13,463.98,466.41,22425.0,466.0,468.13,463.98,466.41,22425.0
2022-06-15 15:10:00,466.34,467.66,462.67,466.21,24040.0,466.34,467.66,462.67,466.21,24040.0
2022-06-15 15:20:00,466.54,470.69,466.38,470.54,24013.0,466.54,470.69,466.38,470.54,24013.0
2022-06-15 15:30:00,470.75,475.46,469.52,472.86,139997.0,470.75,475.46,469.52,472.86,139997.0
2022-06-15 15:40:00,472.77,472.78,466.5,468.29,65936.0,472.77,472.78,466.5,468.29,65936.0
2022-06-15 15:50:00,468.18,468.26,465.44,465.95,84755.0,468.18,468.26,465.44,465.95,84755.0
2022-06-16 09:30:00,447.69,453.1,446.49,453.1,35997.0,447.69,453.1,446.49,453.1,35997.0
2022-06-16 09:40:00,453.3,455.62,449.37,449.7,63582.0,453.3,455.62,449.37,449.7,63582.0
2022-06-16 09:50:00,449.76,449.77,444.09,446.35,33295.0,449.76,449.77,444.09,446.35,33295.0
2022-06-16 10:00:00,445.68,445.68,440.63,441.08,31504.0,445.68,445.68,440.63,441.08,31504.0
2022-06-16 10:10:00,441.02,441.17,437.05,437.37,38613.0,441.02,441.17,437.05,437.37,38613.0
2022-06-16 10:20:00,437.28,439.76,435.9,437.06,43432.0,437.28,439.76,435.9,437.06,43432.0
2022-06-16 10:30:00,436.69,436.69,430.28,430.29,126829.0,436.69,436.69,430.28,430.29,126829.0
2022-06-16 10:40:00,430.29,433.2,429.33,430.03,116731.0,430.29,433.2,429.33,430.03,116731.0
2022-06-16 10:50:00,429.79,432.11,429.05,429.05,98243.0,429.79,432.11,429.05,429.05,98243.0
2022-06-16 11:00:00,429.16,430.49,428.28,429.59,38725.0,429.16,430.49,428.28,429.59,38725.0
2022-06-16 11:10:00,429.83,432.43,429.83,430.21,165322.0,429.83,432.43,429.83,430.21,165322.0
2022-06-16 11:20:00,430.51,431.89,429.64,431.16,104337.0,430.51,431.89,429.64,431.16,104337.0
2022-06-16 11:30:00,431.18,431.61,429.61,430.18,56036.0,431.18,431.61,429.61,430.18,56036.0
2022-06-16 11:40:00,430.25,430.59,427.83,429.2,24501.0,430.25,430.59,427.83,429.2,24501.0
2022-06-16 11:50:00,429.33,430.26,427.71,429.96,18090.0,429.33,430.26,427.71,429.96,18090.0
2022-06-16 12:00:00,430.0,430.29,428.14,428.65,15328.0,430.0,430.29,428.14,428.65,15328.0
2022-06-16 12:10:00,428.66,429.97,428.52,429.65,11851.0,428.66,429.97,428.52,429.65,11851.0
2022-06-16 12:20:00,429.62,430.13,428.37,429.95,22075.0,429.62,430.13,428.37,429.95,22075.0
2022-06-16 12:30:00,429.41,429.81,428.0,428.48,13649.0,429.41,429.81,428.0,428.48,13649.0
2022-06-16 12:40:00,428.61,429.97,428.2,429.54,8057.0,428.61,429.97,428.2,429.54,8057.0
2022-06-16 12:50:00,429.37,430.18,428.87,429.52,18562.0,429.37,430.18,428.87,429.52,18562.0
2022-06-16 13:00:00,429.71,434.16,429.68,433.93,41634.0,429.71,434.16,429.68,433.93,41634.0
2022-06-16 13:10:00,434.14,434.14,430.39,430.42,35114.0,434.14,434.14,430.39,430.42,35114.0
2022-06-16 13:20:00,430.52,431.15,428.81,430.11,34043.0,430.52,431.15,428.81,430.11,34043.0
2022-06-16 13:30:00,429.94,430.65,428.6,429.94,54867.0,429.94,430.65,428.6,429.94,54867.0
2022-06-16 13:40:00,430.04,430.09,427.0,428.6,20959.0,430.04,430.09,427.0,428.6,20959.0
2022-06-16 13:50:00,428.6,429.4,426.69,426.93,31223.0,428.6,429.4,426.69,426.93,31223.0
2022-06-16 14:00:00,426.7,427.6,425.51,427.14,43223.0,426.7,427.6,425.51,427.14,43223.0
2022-06-16 14:10:00,427.14,428.0,425.67,425.71,34864.0,427.14,428.0,425.67,425.71,34864.0
2022-06-16 14:20:00,425.96,427.34,425.03,426.63,26701.0,425.96,427.34,425.03,426.63,26701.0
2022-06-16 14:30:00,426.62,427.37,426.13,426.63,28144.0,426.62,427.37,426.13,426.63,28144.0
2022-06-16 14:40:00,426.88,427.99,424.46,424.47,16187.0,426.88,427.99,424.46,424.47,16187.0
2022-06-16 14:50:00,424.74,425.84,424.17,425.84,27325.0,424.74,425.84,424.17,425.84,27325.0
2022-06-16 15:00:00,425.84,427.6,425.84,427.6,37065.0,425.84,427.6,425.84,427.6,37065.0
2022-06-16 15:10:00,427.64,428.43,425.8,426.94,22844.0,427.64,428.43,425.8,426.94,22844.0
2022-06-16 15:20:00,427.2,429.69,426.9,428.48,51708.0,427.2,429.69,426.9,428.48,51708.0
2022-06-16 15:30:00,428.34,428.42,425.11,425.75,78959.0,428.34,428.42,425.11,425.75,78959.0
2022-06-16 15:40:00,425.95,427.54,424.61,425.27,88122.0,425.95,427.54,424.61,425.27,88122.0
2022-06-16 15:50:00,425.39,429.18,425.26,428.97,180578.0,425.39,429.18,425.26,428.97,180578.0
2022-06-17 09:30:00,430.13,435.17,429.19,429.29,237847.0,430.13,435.17,429.19,429.29,237847.0
2022-06-17 09:40:00,429.66,434.47,429.03,434.11,133518.0,429.66,434.47,429.03,434.11,133518.0
2022-06-17 09:50:00,433.66,437.86,433.66,437.08,67703.0,433.66,437.86,433.66,437.08,67703.0
2022-06-17 10:00:00,437.33,441.77,436.92,438.69,42732.0,437.33,441.77,436.92,438.69,42732.0
2022-06-17 10:10:00,438.93,441.09,437.37,437.54,28761.0,438.93,441.09,437.37,437.54,28761.0
2022-06-17 10:20:00,437.4,437.48,434.32,435.58,18499.0,437.4,437.48,434.32,435.58,18499.0
2022-06-17 10:30:00,435.27,435.65,430.83,433.41,15607.0,435.27,435.65,430.83,433.41,15607.0
2022-06-17 10:40:00,433.16,433.99,431.48,433.35,8329.0,433.16,433.99,431.48,433.35,8329.0
2022-06-17 10:50:00,433.43,434.07,431.88,432.18,15086.0,433.43,434.07,431.88,432.18,15086.0
2022-06-17 11:00:00,432.09,439.02,430.76,439.02,52691.0,432.09,439.02,430.76,439.02,52691.0
2022-06-17 11:10:00,439.08,441.97,437.42,441.78,19569.0,439.08,441.97,437.42,441.78,19569.0
2022-06-17 11:20:00,442.22,444.15,439.99,443.01,50988.0,442.22,444.15,439.99,443.01,50988.0
2022-06-17 11:30:00,443.49,444.83,439.99,440.79,10458.0,443.49,444.83,439.99,440.79,10458.0
2022-06-17 11:40:00,441.33,442.19,439.87,441.78,3811.0,441.33,442.19,439.87,441.78,3811.0
2022-06-17 11:50:00,441.66,443.0,440.33,442.2,13988.0,441.66,443.0,440.33,442.2,13988.0
2022-06-17 12:00:00,442.13,442.81,440.76,441.87,14560.0,442.13,442.81,440.76,441.87,14560.0
2022-06-17 12:10:00,442.22,443.93,441.68,442.84,8957.0,442.22,443.93,441.68,442.84,8957.0
2022-06-17 12:20:00,442.85,444.22,442.84,443.38,7774.0,442.85,444.22,442.84,443.38,7774.0
2022-06-17 12:30:00,443.54,444.58,442.96,444.38,10663.0,443.54,444.58,442.96,444.38,10663.0
2022-06-17 12:40:00,444.07,445.42,443.71,445.24,9693.0,444.07,445.42,443.71,445.24,9693.0
2022-06-17 12:50:00,445.08,446.33,444.03,446.33,14611.0,445.08,446.33,444.03,446.33,14611.0
2022-06-17 13:00:00,446.12,448.37,445.79,448.3,22580.0,446.12,448.37,445.79,448.3,22580.0
2022-06-17 13:10:00,448.17,451.05,448.17,449.29,40731.0,448.17,451.05,448.17,449.29,40731.0
2022-06-17 13:20:00,449.16,450.95,448.53,448.9,16492.0,449.16,450.95,448.53,448.9,16492.0
2022-06-17 13:30:00,449.32,450.79,449.0,449.65,7806.0,449.32,450.79,449.0,449.65,7806.0
2022-06-17 13:40:00,449.63,449.79,446.8,447.85,6253.0,449.63,449.79,446.8,447.85,6253.0
2022-06-17 13:50:00,448.32,449.0,447.66,448.09,8962.0,448.32,449.0,447.66,448.09,8962.0
2022-06-17 14:00:00,448.33,448.75,447.45,448.48,8645.0,448.33,448.75,447.45,448.48,8645.0
2022-06-17 14:10:00,448.47,448.82,447.61,448.61,11678.0,448.47,448.82,447.61,448.61,11678.0
2022-06-17 14:20:00,448.65,449.21,448.36,448.72,7309.0,448.65,449.21,448.36,448.72,7309.0
2022-06-17 14:30:00,448.42,449.03,446.74,449.0,10244.0,448.42,449.03,446.74,449.0,10244.0
2022-06-17 14:40:00,449.22,449.62,448.0,448.37,8050.0,449.22,449.62,448.0,448.37,8050.0
2022-06-17 14:50:00,448.04,448.5,446.55,446.86,10880.0,448.04,448.5,446.55,446.86,10880.0
2022-06-17 15:00:00,447.24,447.55,445.84,446.07,9602.0,447.24,447.55,445.84,446.07,9602.0
2022-06-17 15:10:00,445.91,446.1,443.33,445.35,13669.0,445.91,446.1,443.33,445.35,13669.0
2022-06-17 15:20:00,445.59,448.53,445.52,447.9,12234.0,445.59,448.53,445.52,447.9,12234.0
2022-06-17 15:30:00,447.85,448.01,445.85,446.67,19189.0,447.85,448.01,445.85,446.67,19189.0
2022-06-17 15:40:00,447.0,447.01,443.87,444.45,25061.0,447.0,447.01,443.87,444.45,25061.0
2022-06-17 15:50:00,443.87,445.22,443.3,443.78,65320.0,443.87,445.22,443.3,443.78,65320.0
2022-06-21 09:30:00,449.86,456.12,449.85,454.89,35085.0,449.86,456.12,449.85,454.89,35085.0
2022-06-21 09:40:00,455.6,460.24,454.91,457.79,43537.0,455.6,460.24,454.91,457.79,43537.0
2022-06-21 09:50:00,457.05,460.45,455.52,460.45,25553.0,457.05,460.45,455.52,460.45,25553.0
2022-06-21 10:00:00,460.43,461.54,457.21,457.76,41560.0,460.43,461.54,457.21,457.76,41560.0
2022-06-21 10:10:00,457.69,457.69,455.0,455.74,62636.0,457.69,457.69,455.0,455.74,62636.0
2022-06-21 10:20:00,455.61,459.4,454.99,457.13,24829.0,455.61,459.4,454.99,457.13,24829.0
2022-06-21 10:30:00,456.53,458.95,456.06,457.34,6510.0,456.53,458.95,456.06,457.34,6510.0
2022-06-21 10:40:00,456.98,458.58,456.97,458.06,9928.0,456.98,458.58,456.97,458.06,9928.0
2022-06-21 10:50:00,458.54,459.69,458.36,458.43,7640.0,458.54,459.69,458.36,458.43,7640.0
2022-06-21 11:00:00,458.08,459.05,456.73,459.04,9237.0,458.08,459.05,456.73,459.04,9237.0
2022-06-21 11:10:00,459.05,459.47,457.24,457.47,15542.0,459.05,459.47,457.24,457.47,15542.0
2022-06-21 11:20:00,457.74,457.74,454.85,454.98,8226.0,457.74,457.74,454.85,454.98,8226.0
2022-06-21 11:30:00,454.88,455.42,453.17,453.17,8152.0,454.88,455.42,453.17,453.17,8152.0
2022-06-21 11:40:00,453.05,454.12,452.45,453.73,7682.0,453.05,454.12,452.45,453.73,7682.0
2022-06-21 11:50:00,454.17,455.24,453.25,454.48,8216.0,454.17,455.24,453.25,454.48,8216.0
2022-06-21 12:00:00,454.4,455.93,454.4,454.94,5135.0,454.4,455.93,454.4,454.94,5135.0
2022-06-21 12:10:00,455.28,456.7,454.79,456.65,3754.0,455.28,456.7,454.79,456.65,3754.0
2022-06-21 12:20:00,456.3,456.3,454.94,454.99,3807.0,456.3,456.3,454.94,454.99,3807.0
2022-06-21 12:30:00,454.75,456.26,454.51,456.26,7944.0,454.75,456.26,454.51,456.26,7944.0
2022-06-21 12:40:00,456.22,456.92,456.08,456.67,5152.0,456.22,456.92,456.08,456.67,5152.0
2022-06-21 12:50:00,456.75,457.19,456.54,456.62,7308.0,456.75,457.19,456.54,456.62,7308.0
2022-06-21 13:00:00,456.52,456.59,455.49,455.94,7207.0,456.52,456.59,455.49,455.94,7207.0
2022-06-21 13:10:00,456.31,457.7,456.11,456.43,8618.0,456.31,457.7,456.11,456.43,8618.0
2022-06-21 13:20:00,456.21,456.54,455.77,455.8,3782.0,456.21,456.54,455.77,455.8,3782.0
2022-06-21 13:30:00,455.96,457.48,455.96,457.1,6786.0,455.96,457.48,455.96,457.1,6786.0
2022-06-21 13:40:00,457.08,457.15,455.53,455.97,10254.0,457.08,457.15,455.53,455.97,10254.0
2022-06-21 13:50:00,456.1,456.18,454.95,455.11,5039.0,456.1,456.18,454.95,455.11,5039.0
2022-06-21 14:00:00,455.11,455.4,454.47,454.95,7760.0,455.11,455.4,454.47,454.95,7760.0
2022-06-21 14:10:00,455.09,455.69,454.79,455.51,5837.0,455.09,455.69,454.79,455.51,5837.0
2022-06-21 14:20:00,455.76,456.91,455.57,456.39,5645.0,455.76,456.91,455.57,456.39,5645.0
2022-06-21 14:30:00,456.4,457.0,455.76,456.01,11465.0,456.4,457.0,455.76,456.01,11465.0
2022-06-21 14:40:00,455.97,456.96,455.9,456.06,8247.0,455.97,456.96,455.9,456.06,8247.0
2022-06-21 14:50:00,456.2,457.54,456.2,456.62,5748.0,456.2,457.54,456.2,456.62,5748.0
2022-06-21 15:00:00,456.61,457.57,456.56,457.09,9096.0,456.61,457.57,456.56,457.09,9096.0
2022-06-21 15:10:00,457.22,457.89,457.01,457.47,9532.0,457.22,457.89,457.01,457.47,9532.0
2022-06-21 15:20:00,457.37,457.64,456.26,456.42,7614.0,457.37,457.64,456.26,456.42,7614.0
2022-06-21 15:30:00,456.62,456.79,455.42,455.46,11401.0,456.62,456.79,455.42,455.46,11401.0
2022-06-21 15:40:00,455.7,456.54,455.34,455.77,15509.0,455.7,456.54,455.34,455.77,15509.0
2022-06-21 15:50:00,455.75,456.79,454.84,455.38,51239.0,455.75,456.79,454.84,455.38,51239.0
2022-06-22 09:30:00,450.21,452.05,449.25,450.69,20729.0,450.21,452.05,449.25,450.69,20729.0
2022-06-22 09:40:00,450.65,453.6,448.33,449.74,15916.0,450.65,453.6,448.33,449.74,15916.0
2022-06-22 09:50:00,449.11,459.56,448.58,459.0,20856.0,449.11,459.56,448.58,459.0,20856.0
2022-06-22 10:00:00,458.82,462.0,458.07,461.61,17804.0,458.82,462.0,458.07,461.61,17804.0
2022-06-22 10:10:00,461.94,464.04,461.04,461.04,18847.0,461.94,464.04,461.04,461.04,18847.0
2022-06-22 10:20:00,460.51,464.13,460.5,463.85,12613.0,460.51,464.13,460.5,463.85,12613.0
2022-06-22 10:30:00,463.59,465.42,462.54,464.86,16038.0,463.59,465.42,462.54,464.86,16038.0
2022-06-22 10:40:00,464.31,466.1,461.14,463.07,21120.0,464.31,466.1,461.14,463.07,21120.0
2022-06-22 10:50:00,463.02,464.78,462.06,463.91,13846.0,463.02,464.78,462.06,463.91,13846.0
2022-06-22 11:00:00,463.93,464.02,461.24,461.97,6271.0,463.93,464.02,461.24,461.97,6271.0
2022-06-22 11:10:00,462.43,463.23,461.15,462.04,13171.0,462.43,463.23,461.15,462.04,13171.0
2022-06-22 11:20:00,462.54,462.54,461.35,462.28,3569.0,462.54,462.54,461.35,462.28,3569.0
2022-06-22 11:30:00,462.23,463.79,462.21,463.36,8543.0,462.23,463.79,462.21,463.36,8543.0
2022-06-22 11:40:00,463.35,463.35,460.45,461.21,10208.0,463.35,463.35,460.45,461.21,10208.0
2022-06-22 11:50:00,460.85,461.41,459.38,459.38,6570.0,460.85,461.41,459.38,459.38,6570.0
2022-06-22 12:00:00,459.67,461.33,457.77,457.96,8565.0,459.67,461.33,457.77,457.96,8565.0
2022-06-22 12:10:00,457.89,459.49,457.74,459.28,4541.0,457.89,459.49,457.74,459.28,4541.0
2022-06-22 12:20:00,459.44,460.26,458.94,460.25,3676.0,459.44,460.26,458.94,460.25,3676.0
2022-06-22 12:30:00,459.92,462.71,459.66,462.55,9529.0,459.92,462.71,459.66,462.55,9529.0
2022-06-22 12:40:00,462.82,463.4,461.46,461.47,4682.0,462.82,463.4,461.46,461.47,4682.0
2022-06-22 12:50:00,461.76,462.9,461.62,462.86,12136.0,461.76,462.9,461.62,462.86,12136.0
2022-06-22 13:00:00,463.02,463.02,461.02,461.52,7305.0,463.02,463.02,461.02,461.52,7305.0
2022-06-22 13:10:00,461.94,462.71,461.94,462.62,3309.0,461.94,462.71,461.94,462.62,3309.0
2022-06-22 13:20:00,462.66,463.07,462.03,462.03,7705.0,462.66,463.07,462.03,462.03,7705.0
2022-06-22 13:30:00,462.14,463.97,462.14,463.97,10474.0,462.14,463.97,462.14,463.97,10474.0
2022-06-22 13:40:00,463.96,465.65,463.76,465.57,10947.0,463.96,465.65,463.76,465.57,10947.0
2022-06-22 13:50:00,465.56,465.58,463.15,463.41,5980.0,465.56,465.58,463.15,463.41,5980.0
2022-06-22 14:00:00,463.64,465.28,463.36,465.28,3034.0,463.64,465.28,463.36,465.28,3034.0
2022-06-22 14:10:00,465.35,465.72,464.94,465.0,18644.0,465.35,465.72,464.94,465.0,18644.0
2022-06-22 14:20:00,464.97,465.2,461.78,461.85,7587.0,464.97,465.2,461.78,461.85,7587.0
2022-06-22 14:30:00,461.74,463.19,461.3,463.16,8542.0,461.74,463.19,461.3,463.16,8542.0
2022-06-22 14:40:00,462.99,463.37,461.88,461.88,7190.0,462.99,463.37,461.88,461.88,7190.0
2022-06-22 14:50:00,461.93,462.61,461.56,462.56,5044.0,461.93,462.61,461.56,462.56,5044.0
2022-06-22 15:00:00,462.68,463.52,462.26,462.56,9929.0,462.68,463.52,462.26,462.56,9929.0
2022-06-22 15:10:00,462.47,462.54,461.19,461.19,7465.0,462.47,462.54,461.19,461.19,7465.0
2022-06-22 15:20:00,461.05,461.2,458.94,459.17,7845.0,461.05,461.2,458.94,459.17,7845.0
2022-06-22 15:30:00,458.95,459.52,457.0,457.56,9059.0,458.95,459.52,457.0,457.56,9059.0
2022-06-22 15:40:00,457.21,457.86,456.4,457.01,13878.0,457.21,457.86,456.4,457.01,13878.0
2022-06-22 15:50:00,456.76,460.51,456.76,458.65,55974.0,456.76,460.51,456.76,458.65,55974.0
2022-06-23 09:30:00,466.29,475.67,466.29,468.29,96138.0,466.29,475.67,466.29,468.29,96138.0
2022-06-23 09:40:00,468.0,474.25,466.84,473.58,52401.0,468.0,474.25,466.84,473.58,52401.0
2022-06-23 09:50:00,472.87,478.49,469.05,477.85,34670.0,472.87,478.49,469.05,477.85,34670.0
2022-06-23 10:00:00,477.88,482.5,476.05,479.25,53161.0,477.88,482.5,476.05,479.25,53161.0
2022-06-23 10:10:00,479.25,481.5,477.52,480.01,29170.0,479.25,481.5,477.52,480.01,29170.0
2022-06-23 10:20:00,480.8,483.57,479.97,482.89,26227.0,480.8,483.57,479.97,482.89,26227.0
2022-06-23 10:30:00,483.19,484.49,482.49,484.0,18426.0,483.19,484.49,482.49,484.0,18426.0
2022-06-23 10:40:00,483.93,486.75,483.79,484.03,30070.0,483.93,486.75,483.79,484.03,30070.0
2022-06-23 10:50:00,484.38,485.68,483.72,484.04,11079.0,484.38,485.68,483.72,484.04,11079.0
2022-06-23 11:00:00,484.13,484.13,480.12,480.63,13013.0,484.13,484.13,480.12,480.63,13013.0
2022-06-23 11:10:00,480.75,483.5,480.75,482.0,7950.0,480.75,483.5,480.75,482.0,7950.0
2022-06-23 11:20:00,481.68,483.88,480.83,483.52,19391.0,481.68,483.88,480.83,483.52,19391.0
2022-06-23 11:30:00,483.8,484.0,479.1,479.34,20001.0,483.8,484.0,479.1,479.34,20001.0
2022-06-23 11:40:00,479.13,480.16,478.28,480.16,7108.0,479.13,480.16,478.28,480.16,7108.0
2022-06-23 11:50:00,480.3,480.67,477.34,477.74,18190.0,480.3,480.67,477.34,477.74,18190.0
2022-06-23 12:00:00,477.48,477.94,475.32,476.86,8961.0,477.48,477.94,475.32,476.86,8961.0
2022-06-23 12:10:00,477.0,477.95,476.08,477.82,4862.0,477.0,477.95,476.08,477.82,4862.0
2022-06-23 12:20:00,477.52,478.82,477.37,478.44,7423.0,477.52,478.82,477.37,478.44,7423.0
2022-06-23 12:30:00,478.43,478.43,474.84,474.84,11222.0,478.43,478.43,474.84,474.84,11222.0
2022-06-23 12:40:00,474.76,476.56,474.61,475.77,15215.0,474.76,476.56,474.61,475.77,15215.0
2022-06-23 12:50:00,475.29,475.74,474.53,474.91,9818.0,475.29,475.74,474.53,474.91,9818.0
2022-06-23 13:00:00,474.57,475.49,472.41,474.52,9025.0,474.57,475.49,472.41,474.52,9025.0
2022-06-23 13:10:00,474.91,476.13,474.88,475.34,7797.0,474.91,476.13,474.88,475.34,7797.0
2022-06-23 13:20:00,475.65,476.19,475.05,475.4,10609.0,475.65,476.19,475.05,475.4,10609.0
2022-06-23 13:30:00,475.89,478.26,475.84,476.33,17055.0,475.89,478.26,475.84,476.33,17055.0
2022-06-23 13:40:00,476.52,477.15,475.2,477.15,6369.0,476.52,477.15,475.2,477.15,6369.0
2022-06-23 13:50:00,477.93,480.23,477.82,480.23,6845.0,477.93,480.23,477.82,480.23,6845.0
2022-06-23 14:00:00,479.73,481.04,479.73,480.67,5733.0,479.73,481.04,479.73,480.67,5733.0
2022-06-23 14:10:00,480.79,481.24,479.23,479.36,11987.0,480.79,481.24,479.23,479.36,11987.0
2022-06-23 14:20:00,479.62,482.15,478.74,482.14,10485.0,479.62,482.15,478.74,482.14,10485.0
2022-06-23 14:30:00,481.97,483.58,481.73,482.81,8209.0,481.97,483.58,481.73,482.81,8209.0
2022-06-23 14:40:00,482.35,482.38,481.06,481.34,7361.0,482.35,482.38,481.06,481.34,7361.0
2022-06-23 14:50:00,481.58,482.76,481.57,482.63,6000.0,481.58,482.76,481.57,482.63,6000.0
2022-06-23 15:00:00,482.69,484.06,482.09,483.4,7727.0,482.69,484.06,482.09,483.4,7727.0
2022-06-23 15:10:00,483.4,483.44,481.71,482.14,8665.0,483.4,483.44,481.71,482.14,8665.0
2022-06-23 15:20:00,482.27,482.87,481.91,482.83,9850.0,482.27,482.87,481.91,482.83,9850.0
2022-06-23 15:30:00,482.37,484.96,482.37,484.02,20784.0,482.37,484.96,482.37,484.02,20784.0
2022-06-23 15:40:00,483.86,486.4,483.64,486.4,28528.0,483.86,486.4,483.64,486.4,28528.0
2022-06-23 15:50:00,486.5,486.69,484.48,485.82,65570.0,486.5,486.69,484.48,485.82,65570.0
2022-06-24 09:30:00,495.16,502.57,494.66,500.84,74567.0,495.16,502.57,494.66,500.84,74567.0
2022-06-24 09:40:00,500.84,502.98,498.81,501.66,27547.0,500.84,502.98,498.81,501.66,27547.0
2022-06-24 09:50:00,501.31,501.77,496.62,497.99,22668.0,501.31,501.77,496.62,497.99,22668.0
2022-06-24 10:00:00,498.5,502.32,496.51,501.48,27362.0,498.5,502.32,496.51,501.48,27362.0
2022-06-24 10:10:00,501.48,502.2,499.33,499.87,20123.0,501.48,502.2,499.33,499.87,20123.0
2022-06-24 10:20:00,499.78,500.97,498.5,499.95,10210.0,499.78,500.97,498.5,499.95,10210.0
2022-06-24 10:30:00,501.15,501.84,499.98,501.38,16242.0,501.15,501.84,499.98,501.38,16242.0
2022-06-24 10:40:00,501.63,501.63,499.01,500.65,13574.0,501.63,501.63,499.01,500.65,13574.0
2022-06-24 10:50:00,500.31,503.93,499.11,502.37,23872.0,500.31,503.93,499.11,502.37,23872.0
2022-06-24 11:00:00,502.59,506.39,502.57,503.4,18027.0,502.59,506.39,502.57,503.4,18027.0
2022-06-24 11:10:00,503.34,503.35,498.24,498.42,15051.0,503.34,503.35,498.24,498.42,15051.0
2022-06-24 11:20:00,497.92,499.06,496.46,498.71,23447.0,497.92,499.06,496.46,498.71,23447.0
2022-06-24 11:30:00,498.72,500.0,497.68,499.25,11014.0,498.72,500.0,497.68,499.25,11014.0
2022-06-24 11:40:00,499.18,500.76,498.57,500.35,13050.0,499.18,500.76,498.57,500.35,13050.0
2022-06-24 11:50:00,499.92,499.92,497.79,499.47,11271.0,499.92,499.92,497.79,499.47,11271.0
2022-06-24 12:00:00,499.15,500.05,497.97,499.14,7046.0,499.15,500.05,497.97,499.14,7046.0
2022-06-24 12:10:00,498.91,499.43,497.73,497.99,7221.0,498.91,499.43,497.73,497.99,7221.0
2022-06-24 12:20:00,498.33,498.58,496.26,497.25,8016.0,498.33,498.58,496.26,497.25,8016.0
2022-06-24 12:30:00,497.73,497.73,496.2,496.79,10803.0,497.73,497.73,496.2,496.79,10803.0
2022-06-24 12:40:00,496.69,497.38,496.06,496.06,6183.0,496.69,497.38,496.06,496.06,6183.0
2022-06-24 12:50:00,496.35,498.71,496.35,498.19,7880.0,496.35,498.71,496.35,498.19,7880.0
2022-06-24 13:00:00,498.18,498.42,496.38,496.54,7627.0,498.18,498.42,496.38,496.54,7627.0
2022-06-24 13:10:00,496.56,498.09,496.56,496.7,8171.0,496.56,498.09,496.56,496.7,8171.0
2022-06-24 13:20:00,496.73,497.43,496.29,497.34,13760.0,496.73,497.43,496.29,497.34,13760.0
2022-06-24 13:30:00,497.67,497.96,496.32,496.41,6160.0,497.67,497.96,496.32,496.41,6160.0
2022-06-24 13:40:00,496.32,496.81,495.27,495.8,7133.0,496.32,496.81,495.27,495.8,7133.0
2022-06-24 13:50:00,495.43,496.28,494.75,495.03,12937.0,495.43,496.28,494.75,495.03,12937.0
2022-06-24 14:00:00,495.0,495.96,493.99,495.67,20094.0,495.0,495.96,493.99,495.67,20094.0
2022-06-24 14:10:00,495.71,496.66,495.06,495.96,17889.0,495.71,496.66,495.06,495.96,17889.0
2022-06-24 14:20:00,495.86,496.63,495.5,496.55,11097.0,495.86,496.63,495.5,496.55,11097.0
2022-06-24 14:30:00,496.94,498.36,496.94,498.09,7012.0,496.94,498.36,496.94,498.09,7012.0
2022-06-24 14:40:00,497.94,499.52,497.77,499.33,7349.0,497.94,499.52,497.77,499.33,7349.0
2022-06-24 14:50:00,499.15,499.15,497.87,498.8,10383.0,499.15,499.15,497.87,498.8,10383.0
2022-06-24 15:00:00,498.87,498.91,497.79,498.66,6368.0,498.87,498.91,497.79,498.66,6368.0
2022-06-24 15:10:00,498.66,499.22,498.18,499.11,20308.0,498.66,499.22,498.18,499.11,20308.0
2022-06-24 15:20:00,499.12,499.36,498.22,498.76,28045.0,499.12,499.36,498.22,498.76,28045.0
2022-06-24 15:30:00,498.76,498.87,497.44,498.72,39380.0,498.76,498.87,497.44,498.72,39380.0
2022-06-24 15:40:00,498.85,499.36,498.41,498.9,65673.0,498.85,499.36,498.41,498.9,65673.0
2022-06-24 15:50:00,499.06,504.17,498.96,503.85,114594.0,499.06,504.17,498.96,503.85,114594.0
2022-06-27 09:30:00,506.37,509.7,492.19,496.89,42679.0,506.37,509.7,492.19,496.89,42679.0
2022-06-27 09:40:00,496.3,496.78,489.26,490.48,27172.0,496.3,496.78,489.26,490.48,27172.0
2022-06-27 09:50:00,489.81,496.14,489.23,494.67,32126.0,489.81,496.14,489.23,494.67,32126.0
2022-06-27 10:00:00,495.7,499.51,494.13,495.21,17713.0,495.7,499.51,494.13,495.21,17713.0
2022-06-27 10:10:00,495.64,495.64,489.88,491.57,11217.0,495.64,495.64,489.88,491.57,11217.0
2022-06-27 10:20:00,492.12,494.04,490.26,491.35,7593.0,492.12,494.04,490.26,491.35,7593.0
2022-06-27 10:30:00,491.03,494.04,491.02,493.23,6728.0,491.03,494.04,491.02,493.23,6728.0
2022-06-27 10:40:00,493.42,496.98,493.1,496.98,10355.0,493.42,496.98,493.1,496.98,10355.0
2022-06-27 10:50:00,497.0,500.66,496.88,500.63,26234.0,497.0,500.66,496.88,500.63,26234.0
2022-06-27 11:00:00,500.76,502.8,499.77,499.87,24994.0,500.76,502.8,499.77,499.87,24994.0
2022-06-27 11:10:00,499.5,499.91,496.73,497.48,17218.0,499.5,499.91,496.73,497.48,17218.0
2022-06-27 11:20:00,497.56,501.4,496.88,501.38,12371.0,497.56,501.4,496.88,501.38,12371.0
2022-06-27 11:30:00,501.94,501.94,498.46,499.1,5757.0,501.94,501.94,498.46,499.1,5757.0
2022-06-27 11:40:00,499.39,501.1,499.01,500.23,4270.0,499.39,501.1,499.01,500.23,4270.0
2022-06-27 11:50:00,499.92,499.92,498.29,498.7,9227.0,499.92,499.92,498.29,498.7,9227.0
2022-06-27 12:00:00,498.87,499.06,496.48,497.69,7135.0,498.87,499.06,496.48,497.69,7135.0
2022-06-27 12:10:00,497.4,498.08,497.11,498.08,6853.0,497.4,498.08,497.11,498.08,6853.0
2022-06-27 12:20:00,497.67,497.67,495.05,495.3,8176.0,497.67,497.67,495.05,495.3,8176.0
2022-06-27 12:30:00,494.98,495.42,494.21,494.74,3973.0,494.98,495.42,494.21,494.74,3973.0
2022-06-27 12:40:00,494.72,496.81,494.41,496.8,23402.0,494.72,496.81,494.41,496.8,23402.0
2022-06-27 12:50:00,496.72,498.0,496.16,496.69,10679.0,496.72,498.0,496.16,496.69,10679.0
2022-06-27 13:00:00,496.7,496.77,495.2,495.85,8688.0,496.7,496.77,495.2,495.85,8688.0
2022-06-27 13:10:00,496.23,496.99,495.58,496.37,14091.0,496.23,496.99,495.58,496.37,14091.0
2022-06-27 13:20:00,496.27,497.07,495.7,496.48,12110.0,496.27,497.07,495.7,496.48,12110.0
2022-06-27 13:30:00,496.33,497.24,495.0,497.24,10460.0,496.33,497.24,495.0,497.24,10460.0
2022-06-27 13:40:00,497.26,497.28,495.3,495.6,3817.0,497.26,497.28,495.3,495.6,3817.0
2022-06-27 13:50:00,495.8,496.04,495.25,495.56,3926.0,495.8,496.04,495.25,495.56,3926.0
2022-06-27 14:00:00,495.63,495.82,494.31,495.23,4981.0,495.63,495.82,494.31,495.23,4981.0
2022-06-27 14:10:00,495.38,496.52,495.22,496.5,8992.0,495.38,496.52,495.22,496.5,8992.0
2022-06-27 14:20:00,496.85,496.85,495.9,495.91,3377.0,496.85,496.85,495.9,495.91,3377.0
2022-06-27 14:30:00,495.98,497.16,495.49,496.95,4233.0,495.98,497.16,495.49,496.95,4233.0
2022-06-27 14:40:00,496.87,497.65,496.47,497.65,3546.0,496.87,497.65,496.47,497.65,3546.0
2022-06-27 14:50:00,497.34,497.73,496.39,496.71,6393.0,497.34,497.73,496.39,496.71,6393.0
2022-06-27 15:00:00,496.56,496.56,494.62,495.93,3151.0,496.56,496.56,494.62,495.93,3151.0
2022-06-27 15:10:00,495.53,497.13,495.53,496.61,4030.0,495.53,497.13,495.53,496.61,4030.0
2022-06-27 15:20:00,497.11,497.11,496.12,496.55,5199.0,497.11,497.11,496.12,496.55,5199.0
2022-06-27 15:30:00,496.61,496.61,494.52,494.8,7405.0,496.61,496.61,494.52,494.8,7405.0
2022-06-27 15:40:00,494.63,497.87,494.63,496.49,12207.0,494.63,497.87,494.63,496.49,12207.0
2022-06-27 15:50:00,496.34,497.07,494.09,496.9,51014.0,496.34,497.07,494.09,496.9,51014.0
2022-06-28 09:30:00,496.7,500.14,493.78,496.18,33862.0,496.7,500.14,493.78,496.18,33862.0
2022-06-28 09:40:00,496.42,500.26,492.83,493.42,16846.0,496.42,500.26,492.83,493.42,16846.0
2022-06-28 09:50:00,493.88,495.57,490.06,491.39,9592.0,493.88,495.57,490.06,491.39,9592.0
2022-06-28 10:00:00,490.12,490.91,483.6,485.43,31071.0,490.12,490.91,483.6,485.43,31071.0
2022-06-28 10:10:00,485.65,486.51,484.37,484.93,29282.0,485.65,486.51,484.37,484.93,29282.0
2022-06-28 10:20:00,484.6,486.33,482.11,485.9,28514.0,484.6,486.33,482.11,485.9,28514.0
2022-06-28 10:30:00,485.62,486.48,482.39,486.48,20508.0,485.62,486.48,482.39,486.48,20508.0
2022-06-28 10:40:00,486.13,486.13,482.8,483.25,10369.0,486.13,486.13,482.8,483.25,10369.0
2022-06-28 10:50:00,483.55,484.34,482.08,482.87,30898.0,483.55,484.34,482.08,482.87,30898.0
2022-06-28 11:00:00,482.65,483.69,481.83,482.38,20198.0,482.65,483.69,481.83,482.38,20198.0
2022-06-28 11:10:00,481.68,482.65,481.03,481.63,11226.0,481.68,482.65,481.03,481.63,11226.0
2022-06-28 11:20:00,481.46,481.75,477.63,478.59,33490.0,481.46,481.75,477.63,478.59,33490.0
2022-06-28 11:30:00,478.02,481.62,478.02,479.04,7277.0,478.02,481.62,478.02,479.04,7277.0
2022-06-28 11:40:00,478.7,478.7,477.0,477.01,8207.0,478.7,478.7,477.0,477.01,8207.0
2022-06-28 11:50:00,477.48,478.89,477.48,478.4,6126.0,477.48,478.89,477.48,478.4,6126.0
2022-06-28 12:00:00,477.94,478.35,476.49,478.0,38735.0,477.94,478.35,476.49,478.0,38735.0
2022-06-28 12:10:00,478.46,479.83,477.96,478.64,23238.0,478.46,479.83,477.96,478.64,23238.0
2022-06-28 12:20:00,479.51,480.15,478.27,479.73,8675.0,479.51,480.15,478.27,479.73,8675.0
2022-06-28 12:30:00,479.72,480.1,478.26,479.91,5534.0,479.72,480.1,478.26,479.91,5534.0
2022-06-28 12:40:00,479.73,481.86,479.73,481.14,11209.0,479.73,481.86,479.73,481.14,11209.0
2022-06-28 12:50:00,481.13,481.97,480.59,481.74,8873.0,481.13,481.97,480.59,481.74,8873.0
2022-06-28 13:00:00,481.83,481.83,479.52,479.77,9363.0,481.83,481.83,479.52,479.77,9363.0
2022-06-28 13:10:00,479.85,480.59,478.95,479.1,10883.0,479.85,480.59,478.95,479.1,10883.0
2022-06-28 13:20:00,479.18,479.21,477.95,478.31,9822.0,479.18,479.21,477.95,478.31,9822.0
2022-06-28 13:30:00,478.32,478.32,476.2,476.2,7039.0,478.32,478.32,476.2,476.2,7039.0
2022-06-28 13:40:00,476.0,476.63,475.6,475.95,8334.0,476.0,476.63,475.6,475.95,8334.0
2022-06-28 13:50:00,476.29,476.29,474.22,474.22,10607.0,476.29,476.29,474.22,474.22,10607.0
2022-06-28 14:00:00,474.14,475.83,473.31,473.68,8702.0,474.14,475.83,473.31,473.68,8702.0
2022-06-28 14:10:00,473.71,473.75,472.23,472.53,11045.0,473.71,473.75,472.23,472.53,11045.0
2022-06-28 14:20:00,472.38,473.44,472.38,473.13,11767.0,472.38,473.44,472.38,473.13,11767.0
2022-06-28 14:30:00,473.03,473.03,471.24,471.48,13425.0,473.03,473.03,471.24,471.48,13425.0
2022-06-28 14:40:00,471.71,474.28,471.33,474.11,7388.0,471.71,474.28,471.33,474.11,7388.0
2022-06-28 14:50:00,473.95,474.06,471.93,472.62,13470.0,473.95,474.06,471.93,472.62,13470.0
2022-06-28 15:00:00,472.61,473.56,471.02,471.75,11921.0,472.61,473.56,471.02,471.75,11921.0
2022-06-28 15:10:00,471.99,473.22,471.28,473.22,18568.0,471.99,473.22,471.28,473.22,18568.0
2022-06-28 15:20:00,473.03,474.75,472.43,474.44,8879.0,473.03,474.75,472.43,474.44,8879.0
2022-06-28 15:30:00,474.32,475.03,473.65,474.75,9599.0,474.32,475.03,473.65,474.75,9599.0
2022-06-28 15:40:00,474.71,474.71,473.11,473.22,11947.0,474.71,474.71,473.11,473.22,11947.0
2022-06-28 15:50:00,473.48,474.56,472.22,473.74,47655.0,473.48,474.56,472.22,473.74,47655.0
2022-06-29 09:30:00,473.61,474.27,467.5,470.52,31775.0,473.61,474.27,467.5,470.52,31775.0
2022-06-29 09:40:00,470.03,473.93,467.79,473.36,27874.0,470.03,473.93,467.79,473.36,27874.0
2022-06-29 09:50:00,473.87,482.98,473.19,478.29,29532.0,473.87,482.98,473.19,478.29,29532.0
2022-06-29 10:00:00,478.29,483.46,476.22,479.54,17051.0,478.29,483.46,476.22,479.54,17051.0
2022-06-29 10:10:00,479.35,481.61,475.35,476.34,26092.0,479.35,481.61,475.35,476.34,26092.0
2022-06-29 10:20:00,476.44,480.21,473.82,478.26,15904.0,476.44,480.21,473.82,478.26,15904.0
2022-06-29 10:30:00,477.6,479.14,475.23,477.11,8476.0,477.6,479.14,475.23,477.11,8476.0
2022-06-29 10:40:00,478.42,481.16,478.42,479.33,14024.0,478.42,481.16,478.42,479.33,14024.0
2022-06-29 10:50:00,479.45,481.21,478.45,479.18,13274.0,479.45,481.21,478.45,479.18,13274.0
2022-06-29 11:00:00,479.01,480.33,476.72,479.37,13861.0,479.01,480.33,476.72,479.37,13861.0
2022-06-29 11:10:00,479.34,479.77,476.84,477.27,9252.0,479.34,479.77,476.84,477.27,9252.0
2022-06-29 11:20:00,477.65,478.25,474.63,478.2,8779.0,477.65,478.25,474.63,478.2,8779.0
2022-06-29 11:30:00,478.08,480.65,476.56,479.49,7500.0,478.08,480.65,476.56,479.49,7500.0
2022-06-29 11:40:00,479.01,479.28,476.03,476.4,8238.0,479.01,479.28,476.03,476.4,8238.0
2022-06-29 11:50:00,476.84,478.34,476.21,476.89,8753.0,476.84,478.34,476.21,476.89,8753.0
2022-06-29 12:00:00,476.72,477.1,474.85,474.85,4040.0,476.72,477.1,474.85,474.85,4040.0
2022-06-29 12:10:00,474.77,475.61,473.89,475.61,3946.0,474.77,475.61,473.89,475.61,3946.0
2022-06-29 12:20:00,475.75,476.91,474.22,475.01,8223.0,475.75,476.91,474.22,475.01,8223.0
2022-06-29 12:30:00,474.77,476.98,474.76,476.1,4712.0,474.77,476.98,474.76,476.1,4712.0
2022-06-29 12:40:00,476.1,476.33,475.17,475.96,4901.0,476.1,476.33,475.17,475.96,4901.0
2022-06-29 12:50:00,475.98,476.35,474.37,475.9,7137.0,475.98,476.35,474.37,475.9,7137.0
2022-06-29 13:00:00,475.49,476.93,475.49,476.51,4559.0,475.49,476.93,475.49,476.51,4559.0
2022-06-29 13:10:00,477.22,477.24,474.55,474.81,3351.0,477.22,477.24,474.55,474.81,3351.0
2022-06-29 13:20:00,474.7,475.83,473.6,475.83,4531.0,474.7,475.83,473.6,475.83,4531.0
2022-06-29 13:30:00,475.68,476.0,474.56,475.6,4761.0,475.68,476.0,474.56,475.6,4761.0
2022-06-29 13:40:00,475.53,476.0,475.0,475.0,6909.0,475.53,476.0,475.0,475.0,6909.0
2022-06-29 13:50:00,474.85,476.05,474.78,475.82,5176.0,474.85,476.05,474.78,475.82,5176.0
2022-06-29 14:00:00,475.65,477.45,475.38,476.33,8185.0,475.65,477.45,475.38,476.33,8185.0
2022-06-29 14:10:00,476.06,476.53,475.46,475.47,9132.0,476.06,476.53,475.46,475.47,9132.0
2022-06-29 14:20:00,475.17,476.28,474.92,475.99,5901.0,475.17,476.28,474.92,475.99,5901.0
2022-06-29 14:30:00,475.63,475.7,474.91,475.16,1677.0,475.63,475.7,474.91,475.16,1677.0
2022-06-29 14:40:00,475.09,475.37,474.27,474.66,4333.0,475.09,475.37,474.27,474.66,4333.0
2022-06-29 14:50:00,474.45,475.73,474.15,475.52,4062.0,474.45,475.73,474.15,475.52,4062.0
2022-06-29 15:00:00,475.38,477.09,475.13,476.93,5866.0,475.38,477.09,475.13,476.93,5866.0
2022-06-29 15:10:00,476.86,477.47,475.7,476.23,6677.0,476.86,477.47,475.7,476.23,6677.0
2022-06-29 15:20:00,476.19,477.9,476.0,477.86,5046.0,476.19,477.9,476.0,477.86,5046.0
2022-06-29 15:30:00,478.01,478.01,475.27,476.07,13550.0,478.01,478.01,475.27,476.07,13550.0
2022-06-29 15:40:00,476.34,477.21,475.52,476.15,13163.0,476.34,477.21,475.52,476.15,13163.0
2022-06-29 15:50:00,476.76,478.59,475.28,477.37,53141.0,476.76,478.59,475.28,477.37,53141.0
2022-06-30 09:30:00,472.74,474.0,465.15,465.15,33902.0,472.74,474.0,465.15,465.15,33902.0
2022-06-30 09:40:00,465.46,467.28,463.6,464.89,20785.0,465.46,467.28,463.6,464.89,20785.0
2022-06-30 09:50:00,466.21,466.29,461.01,461.79,31898.0,466.21,466.29,461.01,461.79,31898.0
2022-06-30 10:00:00,461.77,462.51,459.66,460.56,24876.0,461.77,462.51,459.66,460.56,24876.0
2022-06-30 10:10:00,460.67,462.7,459.64,460.91,36362.0,460.67,462.7,459.64,460.91,36362.0
2022-06-30 10:20:00,460.42,461.49,459.67,460.74,32774.0,460.42,461.49,459.67,460.74,32774.0
2022-06-30 10:30:00,460.59,464.45,460.41,463.46,24474.0,460.59,464.45,460.41,463.46,24474.0
2022-06-30 10:40:00,463.53,464.87,462.88,464.36,12745.0,463.53,464.87,462.88,464.36,12745.0
2022-06-30 10:50:00,464.36,470.39,463.95,470.31,14287.0,464.36,470.39,463.95,470.31,14287.0
2022-06-30 11:00:00,470.25,471.4,466.91,471.35,17181.0,470.25,471.4,466.91,471.35,17181.0
2022-06-30 11:10:00,471.28,473.39,470.53,473.39,30648.0,471.28,473.39,470.53,473.39,30648.0
2022-06-30 11:20:00,473.29,475.12,472.78,473.83,17848.0,473.29,475.12,472.78,473.83,17848.0
2022-06-30 11:30:00,473.28,474.01,472.04,474.0,15213.0,473.28,474.01,472.04,474.0,15213.0
2022-06-30 11:40:00,473.91,474.72,472.08,473.72,9734.0,473.91,474.72,472.08,473.72,9734.0
2022-06-30 11:50:00,473.63,475.59,472.61,475.28,10117.0,473.63,475.59,472.61,475.28,10117.0
2022-06-30 12:00:00,475.02,475.23,471.99,472.01,8451.0,475.02,475.23,471.99,472.01,8451.0
2022-06-30 12:10:00,471.77,473.29,471.55,473.02,7809.0,471.77,473.29,471.55,473.02,7809.0
2022-06-30 12:20:00,473.11,477.71,472.65,477.56,13995.0,473.11,477.71,472.65,477.56,13995.0
2022-06-30 12:30:00,477.56,478.82,476.24,476.89,19124.0,477.56,478.82,476.24,476.89,19124.0
2022-06-30 12:40:00,476.3,478.52,476.3,477.88,12539.0,476.3,478.52,476.3,477.88,12539.0
2022-06-30 12:50:00,478.1,478.55,477.54,478.19,15498.0,478.1,478.55,477.54,478.19,15498.0
2022-06-30 13:00:00,478.33,479.05,476.8,477.15,16779.0,478.33,479.05,476.8,477.15,16779.0
2022-06-30 13:10:00,477.3,477.31,474.27,474.62,9018.0,477.3,477.31,474.27,474.62,9018.0
2022-06-30 13:20:00,474.84,476.47,474.25,476.31,8513.0,474.84,476.47,474.25,476.31,8513.0
2022-06-30 13:30:00,476.67,478.27,476.38,478.27,16957.0,476.67,478.27,476.38,478.27,16957.0
2022-06-30 13:40:00,478.8,479.41,477.02,478.8,14473.0,478.8,479.41,477.02,478.8,14473.0
2022-06-30 13:50:00,479.3,479.92,477.82,478.45,13843.0,479.3,479.92,477.82,478.45,13843.0
2022-06-30 14:00:00,478.54,479.09,477.67,478.02,12261.0,478.54,479.09,477.67,478.02,12261.0
2022-06-30 14:10:00,478.04,478.99,477.63,478.71,10209.0,478.04,478.99,477.63,478.71,10209.0
2022-06-30 14:20:00,478.69,478.71,476.06,477.4,15661.0,478.69,478.71,476.06,477.4,15661.0
2022-06-30 14:30:00,477.18,477.7,476.6,476.81,13962.0,477.18,477.7,476.6,476.81,13962.0
2022-06-30 14:40:00,476.46,476.82,473.36,474.1,26718.0,476.46,476.82,473.36,474.1,26718.0
2022-06-30 14:50:00,474.1,474.7,472.68,473.86,15234.0,474.1,474.7,472.68,473.86,15234.0
2022-06-30 15:00:00,473.75,474.3,471.52,471.67,13949.0,473.75,474.3,471.52,471.67,13949.0
2022-06-30 15:10:00,471.64,472.05,470.65,471.22,16936.0,471.64,472.05,470.65,471.22,16936.0
2022-06-30 15:20:00,471.25,475.09,471.11,474.97,20320.0,471.25,475.09,471.11,474.97,20320.0
2022-06-30 15:30:00,475.12,477.1,474.96,475.06,29848.0,475.12,477.1,474.96,475.06,29848.0
2022-06-30 15:40:00,474.75,475.71,472.92,474.29,42695.0,474.75,475.71,472.92,474.29,42695.0
2022-06-30 15:50:00,473.97,475.89,472.02,475.53,148788.0,473.97,475.89,472.02,475.53,148788.0
2022-07-01 09:30:00,474.93,480.21,469.46,471.11,132698.0,474.93,480.21,469.46,471.11,132698.0
2022-07-01 09:40:00,471.7,473.31,469.09,471.61,101230.0,471.7,473.31,469.09,471.61,101230.0
2022-07-01 09:50:00,471.88,477.32,471.62,477.32,51605.0,471.88,477.32,471.62,477.32,51605.0
2022-07-01 10:00:00,477.22,482.03,477.22,481.68,41903.0,477.22,482.03,477.22,481.68,41903.0
2022-07-01 10:10:00,482.1,482.57,475.82,478.95,26548.0,482.1,482.57,475.82,478.95,26548.0
2022-07-01 10:20:00,478.92,479.81,474.47,476.13,24354.0,478.92,479.81,474.47,476.13,24354.0
2022-07-01 10:30:00,475.64,476.19,471.99,473.46,18916.0,475.64,476.19,471.99,473.46,18916.0
2022-07-01 10:40:00,473.23,475.02,472.3,473.97,29229.0,473.23,475.02,472.3,473.97,29229.0
2022-07-01 10:50:00,473.95,476.9,471.25,474.35,16266.0,473.95,476.9,471.25,474.35,16266.0
2022-07-01 11:00:00,474.17,478.41,472.15,477.61,12510.0,474.17,478.41,472.15,477.61,12510.0
2022-07-01 11:10:00,477.54,478.42,476.14,477.01,12429.0,477.54,478.42,476.14,477.01,12429.0
2022-07-01 11:20:00,477.24,477.96,475.39,476.07,9353.0,477.24,477.96,475.39,476.07,9353.0
2022-07-01 11:30:00,476.12,478.96,476.12,478.76,8052.0,476.12,478.96,476.12,478.76,8052.0
2022-07-01 11:40:00,478.73,479.81,475.85,475.85,18314.0,478.73,479.81,475.85,475.85,18314.0
2022-07-01 11:50:00,475.82,475.82,474.01,475.03,6820.0,475.82,475.82,474.01,475.03,6820.0
2022-07-01 12:00:00,474.69,475.78,472.87,475.78,14481.0,474.69,475.78,472.87,475.78,14481.0
2022-07-01 12:10:00,475.72,477.49,475.25,477.36,12316.0,475.72,477.49,475.25,477.36,12316.0
2022-07-01 12:20:00,477.27,478.42,477.27,478.19,4982.0,477.27,478.42,477.27,478.19,4982.0
2022-07-01 12:30:00,478.58,478.88,476.29,477.02,5436.0,478.58,478.88,476.29,477.02,5436.0
2022-07-01 12:40:00,476.64,478.28,476.52,478.28,6910.0,476.64,478.28,476.52,478.28,6910.0
2022-07-01 12:50:00,478.12,478.88,476.27,476.28,7322.0,478.12,478.88,476.27,476.28,7322.0
2022-07-01 13:00:00,476.23,476.32,475.01,475.38,5000.0,476.23,476.32,475.01,475.38,5000.0
2022-07-01 13:10:00,475.63,477.06,475.07,476.93,5298.0,475.63,477.06,475.07,476.93,5298.0
2022-07-01 13:20:00,476.67,477.16,476.13,476.71,6672.0,476.67,477.16,476.13,476.71,6672.0
2022-07-01 13:30:00,477.31,480.11,477.08,480.11,6364.0,477.31,480.11,477.08,480.11,6364.0
2022-07-01 13:40:00,479.56,480.73,479.24,480.65,4908.0,479.56,480.73,479.24,480.65,4908.0
2022-07-01 13:50:00,480.66,480.9,479.66,480.22,5780.0,480.66,480.9,479.66,480.22,5780.0
2022-07-01 14:00:00,480.72,480.8,478.08,478.12,6011.0,480.72,480.8,478.08,478.12,6011.0
2022-07-01 14:10:00,478.21,479.35,478.07,478.67,12714.0,478.21,479.35,478.07,478.67,12714.0
2022-07-01 14:20:00,478.88,480.27,477.9,479.15,17387.0,478.88,480.27,477.9,479.15,17387.0
2022-07-01 14:30:00,479.15,480.97,478.93,480.97,6470.0,479.15,480.97,478.93,480.97,6470.0
2022-07-01 14:40:00,480.8,482.33,480.46,481.74,9021.0,480.8,482.33,480.46,481.74,9021.0
2022-07-01 14:50:00,481.87,482.03,480.73,481.71,11178.0,481.87,482.03,480.73,481.71,11178.0
2022-07-01 15:00:00,481.78,482.84,480.64,482.84,10829.0,481.78,482.84,480.64,482.84,10829.0
2022-07-01 15:10:00,482.75,483.8,482.46,482.72,16222.0,482.75,483.8,482.46,482.72,16222.0
2022-07-01 15:20:00,482.77,482.77,481.15,482.32,15282.0,482.77,482.77,481.15,482.32,15282.0
2022-07-01 15:30:00,482.1,484.96,482.1,484.56,40646.0,482.1,484.96,482.1,484.56,40646.0
2022-07-01 15:40:00,484.63,485.24,483.32,485.24,40422.0,484.63,485.24,483.32,485.24,40422.0
2022-07-01 15:50:00,485.45,485.45,482.56,484.51,92469.0,485.45,485.45,482.56,484.51,92469.0
2022-07-05 09:30:00,480.21,482.17,474.01,476.15,58401.0,480.21,482.17,474.01,476.15,58401.0
2022-07-05 09:40:00,476.66,484.32,474.93,480.83,55975.0,476.66,484.32,474.93,480.83,55975.0
2022-07-05 09:50:00,481.46,484.75,479.36,484.48,38305.0,481.46,484.75,479.36,484.48,38305.0
2022-07-05 10:00:00,484.17,488.59,481.87,486.31,29565.0,484.17,488.59,481.87,486.31,29565.0
2022-07-05 10:10:00,486.0,492.59,485.98,488.23,35502.0,486.0,492.59,485.98,488.23,35502.0
2022-07-05 10:20:00,488.23,490.93,487.76,488.84,15538.0,488.23,490.93,487.76,488.84,15538.0
2022-07-05 10:30:00,489.03,493.55,488.42,493.1,11020.0,489.03,493.55,488.42,493.1,11020.0
2022-07-05 10:40:00,493.21,494.09,489.52,490.89,13849.0,493.21,494.09,489.52,490.89,13849.0
2022-07-05 10:50:00,490.88,491.53,489.7,490.22,12414.0,490.88,491.53,489.7,490.22,12414.0
2022-07-05 11:00:00,489.3,489.46,487.2,488.27,13470.0,489.3,489.46,487.2,488.27,13470.0
2022-07-05 11:10:00,488.36,488.36,486.12,486.92,8841.0,488.36,488.36,486.12,486.92,8841.0
2022-07-05 11:20:00,487.03,487.75,485.7,486.17,7907.0,487.03,487.75,485.7,486.17,7907.0
2022-07-05 11:30:00,485.7,488.35,485.45,486.89,8169.0,485.7,488.35,485.45,486.89,8169.0
2022-07-05 11:40:00,487.24,491.49,487.24,490.64,12755.0,487.24,491.49,487.24,490.64,12755.0
2022-07-05 11:50:00,490.69,491.14,487.98,488.19,15631.0,490.69,491.14,487.98,488.19,15631.0
2022-07-05 12:00:00,488.21,489.5,486.83,489.1,10442.0,488.21,489.5,486.83,489.1,10442.0
2022-07-05 12:10:00,488.72,489.58,488.02,488.9,8894.0,488.72,489.58,488.02,488.9,8894.0
2022-07-05 12:20:00,488.78,491.22,488.6,490.47,7604.0,488.78,491.22,488.6,490.47,7604.0
2022-07-05 12:30:00,490.5,490.94,488.82,488.82,7089.0,490.5,490.94,488.82,488.82,7089.0
2022-07-05 12:40:00,488.76,489.25,485.97,486.44,10040.0,488.76,489.25,485.97,486.44,10040.0
2022-07-05 12:50:00,486.8,486.96,485.17,486.05,11317.0,486.8,486.96,485.17,486.05,11317.0
2022-07-05 13:00:00,486.22,488.3,486.22,488.3,8347.0,486.22,488.3,486.22,488.3,8347.0
2022-07-05 13:10:00,488.78,490.15,488.42,490.15,5351.0,488.78,490.15,488.42,490.15,5351.0
2022-07-05 13:20:00,490.13,492.39,489.28,491.87,15225.0,490.13,492.39,489.28,491.87,15225.0
2022-07-05 13:30:00,491.71,494.57,491.55,493.79,8246.0,491.71,494.57,491.55,493.79,8246.0
2022-07-05 13:40:00,493.96,494.38,491.89,492.48,10227.0,493.96,494.38,491.89,492.48,10227.0
2022-07-05 13:50:00,492.51,492.78,491.82,492.03,6687.0,492.51,492.78,491.82,492.03,6687.0
2022-07-05 14:00:00,492.16,492.23,490.23,490.33,7726.0,492.16,492.23,490.23,490.33,7726.0
2022-07-05 14:10:00,490.66,491.37,489.44,491.37,12157.0,490.66,491.37,489.44,491.37,12157.0
2022-07-05 14:20:00,491.02,492.46,490.77,492.11,9379.0,491.02,492.46,490.77,492.11,9379.0
2022-07-05 14:30:00,492.22,494.51,491.83,494.41,9741.0,492.22,494.51,491.83,494.41,9741.0
2022-07-05 14:40:00,494.36,495.09,494.05,494.46,14041.0,494.36,495.09,494.05,494.46,14041.0
2022-07-05 14:50:00,494.4,495.59,494.28,494.61,8142.0,494.4,495.59,494.28,494.61,8142.0
2022-07-05 15:00:00,494.63,495.66,493.99,495.66,8399.0,494.63,495.66,493.99,495.66,8399.0
2022-07-05 15:10:00,495.77,496.32,494.44,494.64,11648.0,495.77,496.32,494.44,494.64,11648.0
2022-07-05 15:20:00,494.8,497.5,494.8,496.82,12656.0,494.8,497.5,494.8,496.82,12656.0
2022-07-05 15:30:00,496.77,496.92,495.43,495.87,16593.0,496.77,496.92,495.43,495.87,16593.0
2022-07-05 15:40:00,496.08,496.63,495.41,496.63,21617.0,496.08,496.63,495.41,496.63,21617.0
2022-07-05 15:50:00,496.28,496.44,494.96,495.92,78771.0,496.28,496.44,494.96,495.92,78771.0
2022-07-06 09:30:00,500.37,506.45,494.25,495.95,42732.0,500.37,506.45,494.25,495.95,42732.0
2022-07-06 09:40:00,496.32,498.58,492.5,493.73,21438.0,496.32,498.58,492.5,493.73,21438.0
2022-07-06 09:50:00,493.68,500.92,492.94,500.92,11614.0,493.68,500.92,492.94,500.92,11614.0
2022-07-06 10:00:00,501.61,501.61,494.93,498.07,24482.0,501.61,501.61,494.93,498.07,24482.0
2022-07-06 10:10:00,497.31,497.85,491.5,495.09,10660.0,497.31,497.85,491.5,495.09,10660.0
2022-07-06 10:20:00,495.2,496.21,493.06,494.35,10822.0,495.2,496.21,493.06,494.35,10822.0
2022-07-06 10:30:00,493.76,495.18,492.77,495.17,5117.0,493.76,495.18,492.77,495.17,5117.0
2022-07-06 10:40:00,494.64,497.07,493.57,496.06,5236.0,494.64,497.07,493.57,496.06,5236.0
2022-07-06 10:50:00,495.31,497.08,494.95,497.03,7774.0,495.31,497.08,494.95,497.03,7774.0
2022-07-06 11:00:00,496.38,497.98,494.09,495.67,7481.0,496.38,497.98,494.09,495.67,7481.0
2022-07-06 11:10:00,495.33,495.9,494.66,495.84,7465.0,495.33,495.9,494.66,495.84,7465.0
2022-07-06 11:20:00,495.78,496.3,491.75,492.28,18502.0,495.78,496.3,491.75,492.28,18502.0
2022-07-06 11:30:00,491.51,491.51,488.01,488.4,26129.0,491.51,491.51,488.01,488.4,26129.0
2022-07-06 11:40:00,488.83,492.16,487.9,491.99,9960.0,488.83,492.16,487.9,491.99,9960.0
2022-07-06 11:50:00,491.96,491.96,490.01,490.39,6666.0,491.96,491.96,490.01,490.39,6666.0
2022-07-06 12:00:00,490.39,492.53,490.11,491.99,4676.0,490.39,492.53,490.11,491.99,4676.0
2022-07-06 12:10:00,492.23,492.74,491.81,492.44,4506.0,492.23,492.74,491.81,492.44,4506.0
2022-07-06 12:20:00,492.3,493.09,491.7,493.09,2647.0,492.3,493.09,491.7,493.09,2647.0
2022-07-06 12:30:00,492.51,493.51,492.16,492.88,2359.0,492.51,493.51,492.16,492.88,2359.0
2022-07-06 12:40:00,493.34,494.55,493.09,494.06,2659.0,493.34,494.55,493.09,494.06,2659.0
2022-07-06 12:50:00,493.71,494.15,493.16,493.63,4014.0,493.71,494.15,493.16,493.63,4014.0
2022-07-06 13:00:00,493.96,494.4,493.09,493.21,6639.0,493.96,494.4,493.09,493.21,6639.0
2022-07-06 13:10:00,493.27,493.35,492.6,492.99,4994.0,493.27,493.35,492.6,492.99,4994.0
2022-07-06 13:20:00,492.99,493.32,492.44,492.65,11278.0,492.99,493.32,492.44,492.65,11278.0
2022-07-06 13:30:00,492.58,493.0,491.69,491.69,8169.0,492.58,493.0,491.69,491.69,8169.0
2022-07-06 13:40:00,491.7,491.79,490.75,491.47,10414.0,491.7,491.79,490.75,491.47,10414.0
2022-07-06 13:50:00,491.32,491.79,491.14,491.45,10916.0,491.32,491.79,491.14,491.45,10916.0
2022-07-06 14:00:00,491.43,493.19,489.89,491.95,27685.0,491.43,493.19,489.89,491.95,27685.0
2022-07-06 14:10:00,491.43,491.43,488.0,488.83,9507.0,491.43,491.43,488.0,488.83,9507.0
2022-07-06 14:20:00,488.86,493.25,488.86,493.19,10346.0,488.86,493.25,488.86,493.19,10346.0
2022-07-06 14:30:00,493.77,495.19,491.56,492.55,13478.0,493.77,495.19,491.56,492.55,13478.0
2022-07-06 14:40:00,493.15,495.01,493.11,493.3,21225.0,493.15,495.01,493.11,493.3,21225.0
2022-07-06 14:50:00,493.04,494.94,492.74,494.94,5877.0,493.04,494.94,492.74,494.94,5877.0
2022-07-06 15:00:00,494.99,495.0,492.96,494.79,10181.0,494.99,495.0,492.96,494.79,10181.0
2022-07-06 15:10:00,494.98,496.14,494.66,495.51,8170.0,494.98,496.14,494.66,495.51,8170.0
2022-07-06 15:20:00,495.61,496.92,495.6,495.96,12185.0,495.61,496.92,495.6,495.96,12185.0
2022-07-06 15:30:00,496.46,499.02,496.11,497.44,14326.0,496.46,499.02,496.11,497.44,14326.0
2022-07-06 15:40:00,497.14,497.37,494.58,494.76,15284.0,497.14,497.37,494.58,494.76,15284.0
2022-07-06 15:50:00,495.05,495.25,492.07,493.24,77697.0,495.05,495.25,492.07,493.24,77697.0
2022-07-07 09:30:00,490.17,499.32,490.17,497.83,23232.0,490.17,499.32,490.17,497.83,23232.0
2022-07-07 09:40:00,498.62,501.91,497.61,500.25,21287.0,498.62,501.91,497.61,500.25,21287.0
2022-07-07 09:50:00,500.13,500.35,497.66,497.78,10292.0,500.13,500.35,497.66,497.78,10292.0
2022-07-07 10:00:00,497.23,498.62,494.62,498.38,13769.0,497.23,498.62,494.62,498.38,13769.0
2022-07-07 10:10:00,498.88,499.45,496.35,498.01,11135.0,498.88,499.45,496.35,498.01,11135.0
2022-07-07 10:20:00,498.58,498.58,496.14,497.15,5352.0,498.58,498.58,496.14,497.15,5352.0
2022-07-07 10:30:00,497.24,498.02,494.63,496.31,8095.0,497.24,498.02,494.63,496.31,8095.0
2022-07-07 10:40:00,496.32,497.82,495.87,497.61,22271.0,496.32,497.82,495.87,497.61,22271.0
2022-07-07 10:50:00,496.93,498.15,496.02,496.24,15642.0,496.93,498.15,496.02,496.24,15642.0
2022-07-07 11:00:00,496.35,499.8,495.67,499.06,14093.0,496.35,499.8,495.67,499.06,14093.0
2022-07-07 11:10:00,499.27,499.3,496.43,496.71,20725.0,499.27,499.3,496.43,496.71,20725.0
2022-07-07 11:20:00,496.54,496.72,493.46,493.46,20620.0,496.54,496.72,493.46,493.46,20620.0
2022-07-07 11:30:00,493.66,494.27,492.16,492.64,46262.0,493.66,494.27,492.16,492.64,46262.0
2022-07-07 11:40:00,492.44,497.26,492.42,496.99,17166.0,492.44,497.26,492.42,496.99,17166.0
2022-07-07 11:50:00,496.83,497.85,496.65,497.7,8657.0,496.83,497.85,496.65,497.7,8657.0
2022-07-07 12:00:00,497.8,497.99,494.25,495.9,20986.0,497.8,497.99,494.25,495.9,20986.0
2022-07-07 12:10:00,496.66,497.01,495.98,496.25,5365.0,496.66,497.01,495.98,496.25,5365.0
2022-07-07 12:20:00,496.4,496.69,495.79,496.64,7345.0,496.4,496.69,495.79,496.64,7345.0
2022-07-07 12:30:00,496.78,497.84,496.49,496.55,6914.0,496.78,497.84,496.49,496.55,6914.0
2022-07-07 12:40:00,496.13,496.74,495.67,496.42,9099.0,496.13,496.74,495.67,496.42,9099.0
2022-07-07 12:50:00,496.12,497.17,496.01,496.83,8308.0,496.12,497.17,496.01,496.83,8308.0
2022-07-07 13:00:00,496.81,497.57,496.79,497.57,4400.0,496.81,497.57,496.79,497.57,4400.0
2022-07-07 13:10:00,497.45,497.45,496.06,496.88,9563.0,497.45,497.45,496.06,496.88,9563.0
2022-07-07 13:20:00,496.93,497.84,496.92,497.17,9184.0,496.93,497.84,496.92,497.17,9184.0
2022-07-07 13:30:00,497.14,497.48,495.04,495.74,29227.0,497.14,497.48,495.04,495.74,29227.0
2022-07-07 13:40:00,495.77,497.58,495.56,497.34,10537.0,495.77,497.58,495.56,497.34,10537.0
2022-07-07 13:50:00,497.48,499.09,497.48,498.95,8556.0,497.48,499.09,497.48,498.95,8556.0
2022-07-07 14:00:00,498.95,499.03,498.08,498.45,19509.0,498.95,499.03,498.08,498.45,19509.0
2022-07-07 14:10:00,498.52,498.84,497.34,497.58,20921.0,498.52,498.84,497.34,497.58,20921.0
2022-07-07 14:20:00,497.66,499.34,497.63,498.54,10604.0,497.66,499.34,497.63,498.54,10604.0
2022-07-07 14:30:00,498.48,498.8,497.53,497.86,6163.0,498.48,498.8,497.53,497.86,6163.0
2022-07-07 14:40:00,497.74,497.74,495.75,497.14,12454.0,497.74,497.74,495.75,497.14,12454.0
2022-07-07 14:50:00,496.94,497.22,496.53,496.93,6397.0,496.94,497.22,496.53,496.93,6397.0
2022-07-07 15:00:00,496.85,497.8,496.82,497.7,9449.0,496.85,497.8,496.82,497.7,9449.0
2022-07-07 15:10:00,497.82,498.54,497.82,498.42,12580.0,497.82,498.54,497.82,498.42,12580.0
2022-07-07 15:20:00,498.29,498.58,497.11,498.29,19817.0,498.29,498.58,497.11,498.29,19817.0
2022-07-07 15:30:00,498.16,498.89,497.37,497.8,21306.0,498.16,498.89,497.37,497.8,21306.0
2022-07-07 15:40:00,497.49,497.49,496.44,496.48,29588.0,497.49,497.49,496.44,496.48,29588.0
2022-07-07 15:50:00,496.61,497.99,496.42,496.92,98492.0,496.61,497.99,496.42,496.92,98492.0
2022-07-08 09:30:00,489.28,492.46,486.51,492.46,37907.0,489.28,492.46,486.51,492.46,37907.0
2022-07-08 09:40:00,492.37,493.58,488.58,488.58,15452.0,492.37,493.58,488.58,488.58,15452.0
2022-07-08 09:50:00,488.38,489.62,485.83,488.58,17591.0,488.38,489.62,485.83,488.58,17591.0
2022-07-08 10:00:00,488.05,490.27,486.47,489.88,29669.0,488.05,490.27,486.47,489.88,29669.0
2022-07-08 10:10:00,489.81,494.36,489.59,491.9,14184.0,489.81,494.36,489.59,491.9,14184.0
2022-07-08 10:20:00,491.53,495.0,491.49,494.25,35632.0,491.53,495.0,491.49,494.25,35632.0
2022-07-08 10:30:00,494.54,497.59,494.51,497.58,15903.0,494.54,497.59,494.51,497.58,15903.0
2022-07-08 10:40:00,497.58,499.42,497.34,497.34,20021.0,497.58,499.42,497.34,497.34,20021.0
2022-07-08 10:50:00,497.14,497.14,494.48,495.94,11385.0,497.14,497.14,494.48,495.94,11385.0
2022-07-08 11:00:00,496.16,497.32,495.16,497.07,16300.0,496.16,497.32,495.16,497.07,16300.0
2022-07-08 11:10:00,496.65,496.87,493.43,493.75,40856.0,496.65,496.87,493.43,493.75,40856.0
2022-07-08 11:20:00,493.74,495.0,493.38,493.78,48201.0,493.74,495.0,493.38,493.78,48201.0
2022-07-08 11:30:00,493.83,493.98,492.27,493.0,28616.0,493.83,493.98,492.27,493.0,28616.0
2022-07-08 11:40:00,493.21,493.79,492.43,492.83,8826.0,493.21,493.79,492.43,492.83,8826.0
2022-07-08 11:50:00,492.85,495.91,492.28,495.47,14666.0,492.85,495.91,492.28,495.47,14666.0
2022-07-08 12:00:00,495.47,495.47,493.23,493.29,8856.0,495.47,495.47,493.23,493.29,8856.0
2022-07-08 12:10:00,493.6,493.77,492.54,493.03,11408.0,493.6,493.77,492.54,493.03,11408.0
2022-07-08 12:20:00,493.37,493.42,489.75,489.88,8036.0,493.37,493.42,489.75,489.88,8036.0
2022-07-08 12:30:00,489.68,490.18,488.23,488.23,18526.0,489.68,490.18,488.23,488.23,18526.0
2022-07-08 12:40:00,488.94,489.94,488.31,489.94,15185.0,488.94,489.94,488.31,489.94,15185.0
2022-07-08 12:50:00,489.3,489.51,488.5,488.88,6357.0,489.3,489.51,488.5,488.88,6357.0
2022-07-08 13:00:00,488.45,489.0,487.03,489.0,24100.0,488.45,489.0,487.03,489.0,24100.0
2022-07-08 13:10:00,489.51,490.71,487.13,487.95,23125.0,489.51,490.71,487.13,487.95,23125.0
2022-07-08 13:20:00,488.05,489.1,487.56,489.06,31330.0,488.05,489.1,487.56,489.06,31330.0
2022-07-08 13:30:00,488.95,490.75,488.35,490.25,25203.0,488.95,490.75,488.35,490.25,25203.0
2022-07-08 13:40:00,490.11,493.71,490.11,493.68,15731.0,490.11,493.71,490.11,493.68,15731.0
2022-07-08 13:50:00,494.0,494.55,491.52,491.69,23514.0,494.0,494.55,491.52,491.69,23514.0
2022-07-08 14:00:00,491.88,492.2,490.84,491.84,25120.0,491.88,492.2,490.84,491.84,25120.0
2022-07-08 14:10:00,491.66,491.86,490.34,491.15,25036.0,491.66,491.86,490.34,491.15,25036.0
2022-07-08 14:20:00,491.34,493.48,491.34,492.81,14020.0,491.34,493.48,491.34,492.81,14020.0
2022-07-08 14:30:00,492.85,494.96,492.85,494.63,22928.0,492.85,494.96,492.85,494.63,22928.0
2022-07-08 14:40:00,494.62,494.84,493.68,493.85,19554.0,494.62,494.84,493.68,493.85,19554.0
2022-07-08 14:50:00,493.94,495.08,492.85,494.2,19912.0,493.94,495.08,492.85,494.2,19912.0
2022-07-08 15:00:00,494.11,494.36,492.47,492.65,11730.0,494.11,494.36,492.47,492.65,11730.0
2022-07-08 15:10:00,492.51,494.17,492.5,493.9,7858.0,492.51,494.17,492.5,493.9,7858.0
2022-07-08 15:20:00,493.8,494.24,493.41,493.93,14704.0,493.8,494.24,493.41,493.93,14704.0
2022-07-08 15:30:00,494.09,495.22,493.47,494.14,15998.0,494.09,495.22,493.47,494.14,15998.0
2022-07-08 15:40:00,494.37,495.46,494.01,494.36,18065.0,494.37,495.46,494.01,494.36,18065.0
2022-07-08 15:50:00,494.1,495.41,493.73,494.13,55905.0,494.1,495.41,493.73,494.13,55905.0
2022-07-11 09:30:00,488.97,494.0,485.96,486.06,26115.0,488.97,494.0,485.96,486.06,26115.0
2022-07-11 09:40:00,485.52,488.22,483.45,487.05,27290.0,485.52,488.22,483.45,487.05,27290.0
2022-07-11 09:50:00,486.67,486.67,482.38,482.4,27223.0,486.67,486.67,482.38,482.4,27223.0
2022-07-11 10:00:00,482.39,484.1,480.6,483.28,15745.0,482.39,484.1,480.6,483.28,15745.0
2022-07-11 10:10:00,483.59,486.88,483.59,486.33,7603.0,483.59,486.88,483.59,486.33,7603.0
2022-07-11 10:20:00,487.69,489.48,485.11,487.86,11339.0,487.69,489.48,485.11,487.86,11339.0
2022-07-11 10:30:00,488.23,491.72,487.58,490.49,16095.0,488.23,491.72,487.58,490.49,16095.0
2022-07-11 10:40:00,490.59,492.2,490.24,491.06,11238.0,490.59,492.2,490.24,491.06,11238.0
2022-07-11 10:50:00,491.0,492.16,490.71,491.71,9813.0,491.0,492.16,490.71,491.71,9813.0
2022-07-11 11:00:00,491.64,494.0,489.72,493.93,14662.0,491.64,494.0,489.72,493.93,14662.0
2022-07-11 11:10:00,493.74,494.26,493.24,493.36,7040.0,493.74,494.26,493.24,493.36,7040.0
2022-07-11 11:20:00,493.4,494.28,492.71,494.23,8199.0,493.4,494.28,492.71,494.23,8199.0
2022-07-11 11:30:00,494.38,494.87,491.64,492.44,6808.0,494.38,494.87,491.64,492.44,6808.0
2022-07-11 11:40:00,492.26,493.38,491.76,492.43,2235.0,492.26,493.38,491.76,492.43,2235.0
2022-07-11 11:50:00,492.01,492.74,491.31,492.09,3955.0,492.01,492.74,491.31,492.09,3955.0
2022-07-11 12:00:00,492.13,492.41,490.51,491.44,2237.0,492.13,492.41,490.51,491.44,2237.0
2022-07-11 12:10:00,491.98,493.56,491.43,492.84,2687.0,491.98,493.56,491.43,492.84,2687.0
2022-07-11 12:20:00,492.9,493.0,491.75,492.79,2680.0,492.9,493.0,491.75,492.79,2680.0
2022-07-11 12:30:00,492.38,493.04,491.95,492.7,4599.0,492.38,493.04,491.95,492.7,4599.0
2022-07-11 12:40:00,492.34,492.4,491.56,491.61,5480.0,492.34,492.4,491.56,491.61,5480.0
2022-07-11 12:50:00,491.63,491.63,490.18,491.38,2200.0,491.63,491.63,490.18,491.38,2200.0
2022-07-11 13:00:00,491.37,494.09,490.94,494.09,9548.0,491.37,494.09,490.94,494.09,9548.0
2022-07-11 13:10:00,494.06,494.71,493.34,493.65,4066.0,494.06,494.71,493.34,493.65,4066.0
2022-07-11 13:20:00,493.76,493.84,493.29,493.43,5127.0,493.76,493.84,493.29,493.43,5127.0
2022-07-11 13:30:00,493.5,494.44,493.38,494.06,6024.0,493.5,494.44,493.38,494.06,6024.0
2022-07-11 13:40:00,494.13,494.91,493.2,493.22,5762.0,494.13,494.91,493.2,493.22,5762.0
2022-07-11 13:50:00,493.76,494.88,493.76,493.98,2604.0,493.76,494.88,493.76,493.98,2604.0
2022-07-11 14:00:00,494.21,494.49,493.33,493.9,2313.0,494.21,494.49,493.33,493.9,2313.0
2022-07-11 14:10:00,493.05,494.58,493.05,494.58,8022.0,493.05,494.58,493.05,494.58,8022.0
2022-07-11 14:20:00,494.49,495.42,494.45,495.14,10455.0,494.49,495.42,494.45,495.14,10455.0
2022-07-11 14:30:00,494.73,495.54,493.65,493.99,11851.0,494.73,495.54,493.65,493.99,11851.0
2022-07-11 14:40:00,494.13,494.84,493.28,493.29,11467.0,494.13,494.84,493.28,493.29,11467.0
2022-07-11 14:50:00,493.14,493.14,491.85,491.85,6595.0,493.14,493.14,491.85,491.85,6595.0
2022-07-11 15:00:00,492.27,492.49,490.94,491.14,4722.0,492.27,492.49,490.94,491.14,4722.0
2022-07-11 15:10:00,491.07,491.14,489.41,489.72,10594.0,491.07,491.14,489.41,489.72,10594.0
2022-07-11 15:20:00,489.79,490.42,489.47,490.42,10924.0,489.79,490.42,489.47,490.42,10924.0
2022-07-11 15:30:00,490.35,491.0,489.83,490.11,14096.0,490.35,491.0,489.83,490.11,14096.0
2022-07-11 15:40:00,490.26,490.8,489.57,490.7,13923.0,490.26,490.8,489.57,490.7,13923.0
2022-07-11 15:50:00,490.58,490.84,489.36,490.4,37008.0,490.58,490.84,489.36,490.4,37008.0
2022-07-12 09:30:00,461.25,466.73,440.1,456.11,424550.0,461.25,466.73,440.1,456.11,424550.0
2022-07-12 09:40:00,455.7,457.31,435.44,435.45,211834.0,455.7,457.31,435.44,435.45,211834.0
2022-07-12 09:50:00,435.96,438.51,428.52,430.05,313548.0,435.96,438.51,428.52,430.05,313548.0
2022-07-12 10:00:00,429.53,444.21,429.01,443.73,243893.0,429.53,444.21,429.01,443.73,243893.0
2022-07-12 10:10:00,443.87,445.19,438.92,441.94,177773.0,443.87,445.19,438.92,441.94,177773.0
2022-07-12 10:20:00,442.17,442.29,437.04,437.65,93133.0,442.17,442.29,437.04,437.65,93133.0
2022-07-12 10:30:00,437.42,443.29,437.4,438.83,82344.0,437.42,443.29,437.4,438.83,82344.0
2022-07-12 10:40:00,439.15,439.82,435.59,436.27,63146.0,439.15,439.82,435.59,436.27,63146.0
2022-07-12 10:50:00,435.84,436.78,433.61,436.29,107580.0,435.84,436.78,433.61,436.29,107580.0
2022-07-12 11:00:00,436.37,436.81,431.11,433.25,154789.0,436.37,436.81,431.11,433.25,154789.0
2022-07-12 11:10:00,433.25,433.69,429.51,429.75,115398.0,433.25,433.69,429.51,429.75,115398.0
2022-07-12 11:20:00,429.71,432.45,429.04,431.67,67064.0,429.71,432.45,429.04,431.67,67064.0
2022-07-12 11:30:00,431.76,433.73,429.63,431.24,124139.0,431.76,433.73,429.63,431.24,124139.0
2022-07-12 11:40:00,431.4,432.24,429.52,430.58,56902.0,431.4,432.24,429.52,430.58,56902.0
2022-07-12 11:50:00,430.44,430.8,426.0,426.62,100150.0,430.44,430.8,426.0,426.62,100150.0
2022-07-12 12:00:00,426.62,429.49,426.0,427.59,76903.0,426.62,429.49,426.0,427.59,76903.0
2022-07-12 12:10:00,427.75,430.49,427.75,429.65,60215.0,427.75,430.49,427.75,429.65,60215.0
2022-07-12 12:20:00,429.55,430.78,428.0,430.07,71169.0,429.55,430.78,428.0,430.07,71169.0
2022-07-12 12:30:00,430.07,435.5,429.23,434.77,96932.0,430.07,435.5,429.23,434.77,96932.0
2022-07-12 12:40:00,434.78,438.06,433.8,437.13,84315.0,434.78,438.06,433.8,437.13,84315.0
2022-07-12 12:50:00,437.33,437.91,436.05,437.6,65898.0,437.33,437.91,436.05,437.6,65898.0
2022-07-12 13:00:00,437.6,439.08,436.0,437.63,77435.0,437.6,439.08,436.0,437.63,77435.0
2022-07-12 13:10:00,437.53,439.37,437.04,437.29,43158.0,437.53,439.37,437.04,437.29,43158.0
2022-07-12 13:20:00,437.44,438.95,435.3,438.21,56122.0,437.44,438.95,435.3,438.21,56122.0
2022-07-12 13:30:00,438.29,438.61,436.24,436.27,28775.0,438.29,438.61,436.24,436.27,28775.0
2022-07-12 13:40:00,436.1,436.56,435.46,436.24,48758.0,436.1,436.56,435.46,436.24,48758.0
2022-07-12 13:50:00,436.24,437.58,436.12,436.62,28445.0,436.24,437.58,436.12,436.62,28445.0
2022-07-12 14:00:00,436.57,436.74,433.56,434.94,58372.0,436.57,436.74,433.56,434.94,58372.0
2022-07-12 14:10:00,434.94,436.66,434.93,435.64,44148.0,434.94,436.66,434.93,435.64,44148.0
2022-07-12 14:20:00,435.5,436.55,435.42,435.66,29389.0,435.5,436.55,435.42,435.66,29389.0
2022-07-12 14:30:00,435.68,435.71,431.33,431.87,63528.0,435.68,435.71,431.33,431.87,63528.0
2022-07-12 14:40:00,432.03,433.09,430.88,432.77,52194.0,432.03,433.09,430.88,432.77,52194.0
2022-07-12 14:50:00,433.02,433.11,428.51,429.14,79955.0,433.02,433.11,428.51,429.14,79955.0
2022-07-12 15:00:00,428.92,429.21,426.55,426.77,69109.0,428.92,429.21,426.55,426.77,69109.0
2022-07-12 15:10:00,426.66,428.37,426.65,427.74,67925.0,426.66,428.37,426.65,427.74,67925.0
2022-07-12 15:20:00,427.75,427.75,424.79,426.72,128403.0,427.75,427.75,424.79,426.72,128403.0
2022-07-12 15:30:00,426.72,428.39,426.11,427.08,231012.0,426.72,428.39,426.11,427.08,231012.0
2022-07-12 15:40:00,427.13,428.94,426.24,426.31,178413.0,427.13,428.94,426.24,426.31,178413.0
2022-07-12 15:50:00,426.25,429.72,426.24,427.9,319886.0,426.25,429.72,426.24,427.9,319886.0
2022-07-13 09:30:00,416.01,420.99,411.66,420.53,314066.0,416.01,420.99,411.66,420.53,314066.0
2022-07-13 09:40:00,420.69,429.48,419.25,427.91,162444.0,420.69,429.48,419.25,427.91,162444.0
2022-07-13 09:50:00,428.05,429.01,423.3,426.51,99199.0,428.05,429.01,423.3,426.51,99199.0
2022-07-13 10:00:00,426.18,428.93,421.55,423.55,69698.0,426.18,428.93,421.55,423.55,69698.0
2022-07-13 10:10:00,423.28,427.41,422.0,422.01,36884.0,423.28,427.41,422.0,422.01,36884.0
2022-07-13 10:20:00,422.19,424.66,421.56,424.1,62422.0,422.19,424.66,421.56,424.1,62422.0
2022-07-13 10:30:00,424.03,427.14,422.59,426.7,68546.0,424.03,427.14,422.59,426.7,68546.0
2022-07-13 10:40:00,426.77,430.49,426.33,428.77,112010.0,426.77,430.49,426.33,428.77,112010.0
2022-07-13 10:50:00,429.14,432.59,429.13,432.22,88798.0,429.14,432.59,429.13,432.22,88798.0
2022-07-13 11:00:00,432.11,434.71,431.5,432.24,52464.0,432.11,434.71,431.5,432.24,52464.0
2022-07-13 11:10:00,432.17,433.26,430.32,431.4,30645.0,432.17,433.26,430.32,431.4,30645.0
2022-07-13 11:20:00,431.4,432.69,428.97,429.46,26474.0,431.4,432.69,428.97,429.46,26474.0
2022-07-13 11:30:00,429.53,430.39,428.19,428.33,16489.0,429.53,430.39,428.19,428.33,16489.0
2022-07-13 11:40:00,428.41,428.64,424.77,427.13,22685.0,428.41,428.64,424.77,427.13,22685.0
2022-07-13 11:50:00,427.11,428.82,427.11,427.52,14672.0,427.11,428.82,427.11,427.52,14672.0
2022-07-13 12:00:00,427.55,428.87,427.21,427.78,21983.0,427.55,428.87,427.21,427.78,21983.0
2022-07-13 12:10:00,427.36,427.37,424.7,425.44,20724.0,427.36,427.37,424.7,425.44,20724.0
2022-07-13 12:20:00,425.45,425.93,424.5,425.4,27671.0,425.45,425.93,424.5,425.4,27671.0
2022-07-13 12:30:00,425.65,425.93,424.52,425.16,17858.0,425.65,425.93,424.52,425.16,17858.0
2022-07-13 12:40:00,425.54,426.72,424.62,426.72,20487.0,425.54,426.72,424.62,426.72,20487.0
2022-07-13 12:50:00,426.5,427.57,426.27,427.22,23736.0,426.5,427.57,426.27,427.22,23736.0
2022-07-13 13:00:00,427.11,428.66,426.54,427.34,33075.0,427.11,428.66,426.54,427.34,33075.0
2022-07-13 13:10:00,427.25,427.26,425.12,425.38,27883.0,427.25,427.26,425.12,425.38,27883.0
2022-07-13 13:20:00,425.47,426.6,425.34,426.55,17131.0,425.47,426.6,425.34,426.55,17131.0
2022-07-13 13:30:00,426.53,426.53,425.01,425.18,15282.0,426.53,426.53,425.01,425.18,15282.0
2022-07-13 13:40:00,425.12,426.5,425.07,426.21,23251.0,425.12,426.5,425.07,426.21,23251.0
2022-07-13 13:50:00,426.29,426.37,425.3,426.04,13515.0,426.29,426.37,425.3,426.04,13515.0
2022-07-13 14:00:00,425.96,425.96,423.18,424.14,19570.0,425.96,425.96,423.18,424.14,19570.0
2022-07-13 14:10:00,424.3,425.21,424.26,425.0,16741.0,424.3,425.21,424.26,425.0,16741.0
2022-07-13 14:20:00,424.92,425.57,424.43,425.29,28701.0,424.92,425.57,424.43,425.29,28701.0
2022-07-13 14:30:00,425.24,426.16,424.8,425.84,21856.0,425.24,426.16,424.8,425.84,21856.0
2022-07-13 14:40:00,425.73,426.08,425.41,425.45,14907.0,425.73,426.08,425.41,425.45,14907.0
2022-07-13 14:50:00,425.47,425.67,424.06,425.67,27026.0,425.47,425.67,424.06,425.67,27026.0
2022-07-13 15:00:00,425.62,425.63,423.84,424.32,17952.0,425.62,425.63,423.84,424.32,17952.0
2022-07-13 15:10:00,424.17,425.44,424.05,425.03,17282.0,424.17,425.44,424.05,425.03,17282.0
2022-07-13 15:20:00,425.03,426.5,424.8,425.85,46359.0,425.03,426.5,424.8,425.85,46359.0
2022-07-13 15:30:00,425.91,425.99,423.71,424.15,67282.0,425.91,425.99,423.71,424.15,67282.0
2022-07-13 15:40:00,424.05,424.05,422.51,422.67,59169.0,424.05,424.05,422.51,422.67,59169.0
2022-07-13 15:50:00,422.56,423.89,421.82,422.77,136092.0,422.56,423.89,421.82,422.77,136092.0
2022-07-14 09:30:00,416.5,420.85,414.31,414.94,68776.0,416.5,420.85,414.31,414.94,68776.0
2022-07-14 09:40:00,415.45,416.72,413.41,414.42,53555.0,415.45,416.72,413.41,414.42,53555.0
2022-07-14 09:50:00,414.29,415.7,410.24,410.59,40565.0,414.29,415.7,410.24,410.59,40565.0
2022-07-14 10:00:00,410.25,411.52,408.86,409.33,38903.0,410.25,411.52,408.86,409.33,38903.0
2022-07-14 10:10:00,409.05,410.38,407.5,408.37,77194.0,409.05,410.38,407.5,408.37,77194.0
2022-07-14 10:20:00,408.71,410.93,408.71,409.72,37162.0,408.71,410.93,408.71,409.72,37162.0
2022-07-14 10:30:00,410.04,412.48,408.98,411.15,38133.0,410.04,412.48,408.98,411.15,38133.0
2022-07-14 10:40:00,411.59,415.35,411.58,414.06,39326.0,411.59,415.35,411.58,414.06,39326.0
2022-07-14 10:50:00,414.1,417.12,414.09,416.19,27125.0,414.1,417.12,414.09,416.19,27125.0
2022-07-14 11:00:00,416.52,417.95,415.88,417.35,29366.0,416.52,417.95,415.88,417.35,29366.0
2022-07-14 11:10:00,417.17,421.31,417.17,420.33,60055.0,417.17,421.31,417.17,420.33,60055.0
2022-07-14 11:20:00,419.96,424.29,419.96,423.99,55396.0,419.96,424.29,419.96,423.99,55396.0
2022-07-14 11:30:00,424.01,424.29,422.4,423.74,58420.0,424.01,424.29,422.4,423.74,58420.0
2022-07-14 11:40:00,423.75,428.77,423.75,428.39,58910.0,423.75,428.77,423.75,428.39,58910.0
2022-07-14 11:50:00,428.39,430.43,427.55,428.68,87813.0,428.39,430.43,427.55,428.68,87813.0
2022-07-14 12:00:00,428.68,429.75,426.62,427.58,25789.0,428.68,429.75,426.62,427.58,25789.0
2022-07-14 12:10:00,427.77,428.07,425.95,427.09,9817.0,427.77,428.07,425.95,427.09,9817.0
2022-07-14 12:20:00,426.97,427.11,424.01,424.01,12473.0,426.97,427.11,424.01,424.01,12473.0
2022-07-14 12:30:00,424.01,425.07,423.61,423.61,14468.0,424.01,425.07,423.61,423.61,14468.0
2022-07-14 12:40:00,423.8,424.16,422.03,422.03,15795.0,423.8,424.16,422.03,422.03,15795.0
2022-07-14 12:50:00,422.03,424.73,421.96,424.69,11433.0,422.03,424.73,421.96,424.69,11433.0
2022-07-14 13:00:00,424.79,424.89,423.82,424.36,12020.0,424.79,424.89,423.82,424.36,12020.0
2022-07-14 13:10:00,424.2,425.75,423.25,425.13,9467.0,424.2,425.75,423.25,425.13,9467.0
2022-07-14 13:20:00,425.2,425.66,424.23,425.29,14865.0,425.2,425.66,424.23,425.29,14865.0
2022-07-14 13:30:00,425.32,426.1,424.22,425.26,10861.0,425.32,426.1,424.22,425.26,10861.0
2022-07-14 13:40:00,425.14,426.99,425.13,426.58,10703.0,425.14,426.99,425.13,426.58,10703.0
2022-07-14 13:50:00,426.73,427.0,425.51,426.45,9354.0,426.73,427.0,425.51,426.45,9354.0
2022-07-14 14:00:00,426.44,426.64,424.95,425.8,15723.0,426.44,426.64,424.95,425.8,15723.0
2022-07-14 14:10:00,425.61,427.07,424.92,426.66,10895.0,425.61,427.07,424.92,426.66,10895.0
2022-07-14 14:20:00,426.62,427.87,426.62,427.4,19614.0,426.62,427.87,426.62,427.4,19614.0
2022-07-14 14:30:00,427.16,427.5,426.35,427.35,12646.0,427.16,427.5,426.35,427.35,12646.0
2022-07-14 14:40:00,427.24,427.24,424.34,424.39,11355.0,427.24,427.24,424.34,424.39,11355.0
2022-07-14 14:50:00,424.39,425.96,424.08,425.27,10544.0,424.39,425.96,424.08,425.27,10544.0
2022-07-14 15:00:00,425.31,425.58,423.86,424.08,12474.0,425.31,425.58,423.86,424.08,12474.0
2022-07-14 15:10:00,424.19,424.53,423.12,423.24,21716.0,424.19,424.53,423.12,423.24,21716.0
2022-07-14 15:20:00,423.23,425.07,423.14,424.36,20127.0,423.23,425.07,423.14,424.36,20127.0
2022-07-14 15:30:00,424.6,425.27,421.75,422.22,36222.0,424.6,425.27,421.75,422.22,36222.0
2022-07-14 15:40:00,422.11,422.62,420.88,420.93,46049.0,422.11,422.62,420.88,420.93,46049.0
2022-07-14 15:50:00,421.17,421.71,420.37,420.92,125170.0,421.17,421.71,420.37,420.92,125170.0
2022-07-15 09:30:00,431.35,438.01,428.08,433.12,88764.0,431.35,438.01,428.08,433.12,88764.0
2022-07-15 09:40:00,434.87,435.0,427.62,429.23,35075.0,434.87,435.0,427.62,429.23,35075.0
2022-07-15 09:50:00,429.22,432.59,427.59,431.68,30729.0,429.22,432.59,427.59,431.68,30729.0
2022-07-15 10:00:00,432.49,437.71,432.2,437.1,60404.0,432.49,437.71,432.2,437.1,60404.0
2022-07-15 10:10:00,436.89,440.76,436.18,438.68,98063.0,436.89,440.76,436.18,438.68,98063.0
2022-07-15 10:20:00,438.68,440.2,436.2,439.29,59149.0,438.68,440.2,436.2,439.29,59149.0
2022-07-15 10:30:00,439.16,439.41,437.0,438.99,52395.0,439.16,439.41,437.0,438.99,52395.0
2022-07-15 10:40:00,438.93,439.4,434.14,434.7,59816.0,438.93,439.4,434.14,434.7,59816.0
2022-07-15 10:50:00,434.57,438.18,433.31,437.42,69670.0,434.57,438.18,433.31,437.42,69670.0
2022-07-15 11:00:00,437.5,439.35,436.76,439.0,22652.0,437.5,439.35,436.76,439.0,22652.0
2022-07-15 11:10:00,439.32,440.13,438.31,438.91,19996.0,439.32,440.13,438.31,438.91,19996.0
2022-07-15 11:20:00,439.23,439.8,438.45,438.64,13655.0,439.23,439.8,438.45,438.64,13655.0
2022-07-15 11:30:00,438.61,439.19,437.83,438.12,11792.0,438.61,439.19,437.83,438.12,11792.0
2022-07-15 11:40:00,437.57,437.83,436.85,437.0,10290.0,437.57,437.83,436.85,437.0,10290.0
2022-07-15 11:50:00,436.78,438.34,436.49,437.43,12965.0,436.78,438.34,436.49,437.43,12965.0
2022-07-15 12:00:00,437.51,437.51,436.79,437.09,15179.0,437.51,437.51,436.79,437.09,15179.0
2022-07-15 12:10:00,436.96,437.1,436.46,436.96,25877.0,436.96,437.1,436.46,436.96,25877.0
2022-07-15 12:20:00,436.99,437.95,436.87,436.99,16584.0,436.99,437.95,436.87,436.99,16584.0
2022-07-15 12:30:00,437.09,437.51,436.5,436.94,20721.0,437.09,437.51,436.5,436.94,20721.0
2022-07-15 12:40:00,436.9,437.4,436.55,437.37,11895.0,436.9,437.4,436.55,437.37,11895.0
2022-07-15 12:50:00,437.26,437.69,436.88,437.0,10364.0,437.26,437.69,436.88,437.0,10364.0
2022-07-15 13:00:00,437.25,437.42,436.61,437.04,27695.0,437.25,437.42,436.61,437.04,27695.0
2022-07-15 13:10:00,436.95,437.45,436.87,437.02,8977.0,436.95,437.45,436.87,437.02,8977.0
2022-07-15 13:20:00,437.01,437.93,436.96,437.78,13195.0,437.01,437.93,436.96,437.78,13195.0
2022-07-15 13:30:00,437.66,439.5,436.98,439.5,23447.0,437.66,439.5,436.98,439.5,23447.0
2022-07-15 13:40:00,439.28,440.18,438.86,439.74,53012.0,439.28,440.18,438.86,439.74,53012.0
2022-07-15 13:50:00,439.84,440.01,437.88,438.3,22633.0,439.84,440.01,437.88,438.3,22633.0
2022-07-15 14:00:00,438.33,438.96,436.99,436.99,15257.0,438.33,438.96,436.99,436.99,15257.0
2022-07-15 14:10:00,436.93,437.17,436.01,436.3,8512.0,436.93,437.17,436.01,436.3,8512.0
2022-07-15 14:20:00,436.35,436.44,435.27,435.7,11724.0,436.35,436.44,435.27,435.7,11724.0
2022-07-15 14:30:00,435.5,437.21,435.5,436.8,10519.0,435.5,437.21,435.5,436.8,10519.0
2022-07-15 14:40:00,436.64,437.47,436.57,436.66,6903.0,436.64,437.47,436.57,436.66,6903.0
2022-07-15 14:50:00,436.78,436.82,435.45,435.69,11405.0,436.78,436.82,435.45,435.69,11405.0
2022-07-15 15:00:00,435.53,435.57,434.55,435.38,14250.0,435.53,435.57,434.55,435.38,14250.0
2022-07-15 15:10:00,435.14,435.99,434.68,435.68,13641.0,435.14,435.99,434.68,435.68,13641.0
2022-07-15 15:20:00,435.75,436.08,435.05,435.88,14397.0,435.75,436.08,435.05,435.88,14397.0
2022-07-15 15:30:00,435.75,436.31,434.9,435.62,53314.0,435.75,436.31,434.9,435.62,53314.0
2022-07-15 15:40:00,435.46,436.35,433.49,433.66,68594.0,435.46,436.35,433.49,433.66,68594.0
2022-07-15 15:50:00,433.71,435.53,433.28,435.53,167089.0,433.71,435.53,433.28,435.53,167089.0
2022-07-18 09:30:00,437.59,437.59,430.0,433.24,122259.0,437.59,437.59,430.0,433.24,122259.0
2022-07-18 09:40:00,432.46,436.8,431.52,436.61,44081.0,432.46,436.8,431.52,436.61,44081.0
2022-07-18 09:50:00,436.7,442.22,436.54,442.22,48632.0,436.7,442.22,436.54,442.22,48632.0
2022-07-18 10:00:00,442.16,442.48,436.86,438.01,28872.0,442.16,442.48,436.86,438.01,28872.0
2022-07-18 10:10:00,438.3,438.62,434.58,435.51,25608.0,438.3,438.62,434.58,435.51,25608.0
2022-07-18 10:20:00,435.42,437.18,433.6,435.26,32296.0,435.42,437.18,433.6,435.26,32296.0
2022-07-18 10:30:00,435.14,436.32,433.61,434.57,29779.0,435.14,436.32,433.61,434.57,29779.0
2022-07-18 10:40:00,434.56,434.88,431.6,432.83,21410.0,434.56,434.88,431.6,432.83,21410.0
2022-07-18 10:50:00,432.84,434.29,431.91,433.8,20717.0,432.84,434.29,431.91,433.8,20717.0
2022-07-18 11:00:00,433.9,435.05,433.64,434.23,10390.0,433.9,435.05,433.64,434.23,10390.0
2022-07-18 11:10:00,434.58,434.8,433.0,433.75,19685.0,434.58,434.8,433.0,433.75,19685.0
2022-07-18 11:20:00,433.47,434.99,433.25,434.62,16022.0,433.47,434.99,433.25,434.62,16022.0
2022-07-18 11:30:00,434.49,436.46,433.64,436.36,37143.0,434.49,436.46,433.64,436.36,37143.0
2022-07-18 11:40:00,435.99,436.39,434.82,435.94,28121.0,435.99,436.39,434.82,435.94,28121.0
2022-07-18 11:50:00,435.87,438.11,435.49,437.12,53198.0,435.87,438.11,435.49,437.12,53198.0
2022-07-18 12:00:00,436.98,437.89,436.83,437.63,21372.0,436.98,437.89,436.83,437.63,21372.0
2022-07-18 12:10:00,437.37,438.76,437.37,438.76,6131.0,437.37,438.76,437.37,438.76,6131.0
2022-07-18 12:20:00,438.9,439.52,438.65,439.51,5520.0,438.9,439.52,438.65,439.51,5520.0
2022-07-18 12:30:00,439.52,439.87,439.23,439.79,4311.0,439.52,439.87,439.23,439.79,4311.0
2022-07-18 12:40:00,439.75,442.43,439.75,442.15,22752.0,439.75,442.43,439.75,442.15,22752.0
2022-07-18 12:50:00,442.1,442.1,439.87,439.89,17614.0,442.1,442.1,439.87,439.89,17614.0
2022-07-18 13:00:00,439.99,441.4,439.98,440.15,21282.0,439.99,441.4,439.98,440.15,21282.0
2022-07-18 13:10:00,440.14,440.14,437.59,438.12,8424.0,440.14,440.14,437.59,438.12,8424.0
2022-07-18 13:20:00,437.7,438.68,437.26,438.18,12449.0,437.7,438.68,437.26,438.18,12449.0
2022-07-18 13:30:00,438.11,438.24,435.75,435.75,14696.0,438.11,438.24,435.75,435.75,14696.0
2022-07-18 13:40:00,435.82,436.23,434.52,434.52,22932.0,435.82,436.23,434.52,434.52,22932.0
2022-07-18 13:50:00,434.39,435.08,432.27,432.88,20636.0,434.39,435.08,432.27,432.88,20636.0
2022-07-18 14:00:00,432.66,433.05,431.5,432.25,16456.0,432.66,433.05,431.5,432.25,16456.0
2022-07-18 14:10:00,432.14,433.66,431.36,433.38,32417.0,432.14,433.66,431.36,433.38,32417.0
2022-07-18 14:20:00,433.72,433.88,432.29,432.3,11741.0,433.72,433.88,432.29,432.3,11741.0
2022-07-18 14:30:00,432.29,433.65,431.97,432.75,10062.0,432.29,433.65,431.97,432.75,10062.0
2022-07-18 14:40:00,432.95,432.99,431.86,432.66,7659.0,432.95,432.99,431.86,432.66,7659.0
2022-07-18 14:50:00,432.54,432.59,430.76,430.85,12950.0,432.54,432.59,430.76,430.85,12950.0
2022-07-18 15:00:00,430.79,431.37,430.13,431.05,9971.0,430.79,431.37,430.13,431.05,9971.0
2022-07-18 15:10:00,431.09,431.22,430.0,431.22,17465.0,431.09,431.22,430.0,431.22,17465.0
2022-07-18 15:20:00,431.06,432.14,430.18,430.18,16928.0,431.06,432.14,430.18,430.18,16928.0
2022-07-18 15:30:00,430.0,430.0,427.91,427.92,25036.0,430.0,430.0,427.91,427.92,25036.0
2022-07-18 15:40:00,428.07,428.34,426.39,426.39,47694.0,428.07,428.34,426.39,426.39,47694.0
2022-07-18 15:50:00,426.38,427.69,426.01,426.88,147271.0,426.38,427.69,426.01,426.88,147271.0
2022-07-19 09:30:00,432.22,435.0,427.91,430.44,34340.0,432.22,435.0,427.91,430.44,34340.0
2022-07-19 09:40:00,429.93,430.15,423.5,424.08,20650.0,429.93,430.15,423.5,424.08,20650.0
2022-07-19 09:50:00,423.79,428.36,422.29,427.24,35390.0,423.79,428.36,422.29,427.24,35390.0
2022-07-19 10:00:00,427.23,427.23,422.67,423.8,19266.0,427.23,427.23,422.67,423.8,19266.0
2022-07-19 10:10:00,423.51,424.2,420.26,420.9,21246.0,423.51,424.2,420.26,420.9,21246.0
2022-07-19 10:20:00,420.51,424.21,420.51,423.68,50309.0,420.51,424.21,420.51,423.68,50309.0
2022-07-19 10:30:00,424.0,427.23,424.0,427.18,15421.0,424.0,427.23,424.0,427.18,15421.0
2022-07-19 10:40:00,427.17,429.74,427.16,429.27,18572.0,427.17,429.74,427.16,429.27,18572.0
2022-07-19 10:50:00,429.28,429.43,427.26,429.2,34335.0,429.28,429.43,427.26,429.2,34335.0
2022-07-19 11:00:00,428.94,430.12,428.6,429.75,24614.0,428.94,430.12,428.6,429.75,24614.0
2022-07-19 11:10:00,429.83,430.24,427.82,428.14,14737.0,429.83,430.24,427.82,428.14,14737.0
2022-07-19 11:20:00,428.21,431.41,428.2,431.41,39231.0,428.21,431.41,428.2,431.41,39231.0
2022-07-19 11:30:00,431.23,432.33,431.23,431.57,22467.0,431.23,432.33,431.23,431.57,22467.0
2022-07-19 11:40:00,431.88,432.96,430.9,432.36,16708.0,431.88,432.96,430.9,432.36,16708.0
2022-07-19 11:50:00,432.34,432.62,431.04,431.04,7191.0,432.34,432.62,431.04,431.04,7191.0
2022-07-19 12:00:00,431.0,431.66,430.0,430.77,26490.0,431.0,431.66,430.0,430.77,26490.0
2022-07-19 12:10:00,430.93,431.36,430.48,431.07,8322.0,430.93,431.36,430.48,431.07,8322.0
2022-07-19 12:20:00,431.15,432.02,431.07,431.42,8220.0,431.15,432.02,431.07,431.42,8220.0
2022-07-19 12:30:00,431.42,432.14,430.78,431.05,6411.0,431.42,432.14,430.78,431.05,6411.0
2022-07-19 12:40:00,431.1,432.79,431.01,432.06,8899.0,431.1,432.79,431.01,432.06,8899.0
2022-07-19 12:50:00,431.65,433.75,431.65,433.75,14598.0,431.65,433.75,431.65,433.75,14598.0
2022-07-19 13:00:00,433.67,434.0,432.64,432.64,7672.0,433.67,434.0,432.64,432.64,7672.0
2022-07-19 13:10:00,432.1,432.63,431.34,431.66,10322.0,432.1,432.63,431.34,431.66,10322.0
2022-07-19 13:20:00,431.71,431.72,430.95,431.43,9111.0,431.71,431.72,430.95,431.43,9111.0
2022-07-19 13:30:00,431.38,433.27,431.05,433.12,13273.0,431.38,433.27,431.05,433.12,13273.0
2022-07-19 13:40:00,433.22,433.47,432.6,433.01,11719.0,433.22,433.47,432.6,433.01,11719.0
2022-07-19 13:50:00,433.03,433.71,432.42,433.48,6151.0,433.03,433.71,432.42,433.48,6151.0
2022-07-19 14:00:00,433.64,435.64,433.64,435.4,13211.0,433.64,435.64,433.64,435.4,13211.0
2022-07-19 14:10:00,435.31,435.67,434.72,435.42,11811.0,435.31,435.67,434.72,435.42,11811.0
2022-07-19 14:20:00,435.66,435.81,433.93,434.58,8492.0,435.66,435.81,433.93,434.58,8492.0
2022-07-19 14:30:00,434.58,435.54,434.16,435.54,11741.0,434.58,435.54,434.16,435.54,11741.0
2022-07-19 14:40:00,435.51,436.91,434.42,434.77,25926.0,435.51,436.91,434.42,434.77,25926.0
2022-07-19 14:50:00,434.8,435.08,433.88,434.66,13833.0,434.8,435.08,433.88,434.66,13833.0
2022-07-19 15:00:00,434.66,435.98,434.41,435.98,9400.0,434.66,435.98,434.41,435.98,9400.0
2022-07-19 15:10:00,435.84,436.08,433.72,434.57,36320.0,435.84,436.08,433.72,434.57,36320.0
2022-07-19 15:20:00,434.79,435.0,434.01,434.36,20900.0,434.79,435.0,434.01,434.36,20900.0
2022-07-19 15:30:00,434.54,434.7,433.1,434.7,21026.0,434.54,434.7,433.1,434.7,21026.0
2022-07-19 15:40:00,434.76,436.06,434.43,435.65,25491.0,434.76,436.06,434.43,435.65,25491.0
2022-07-19 15:50:00,435.8,436.32,434.7,435.61,74479.0,435.8,436.32,434.7,435.61,74479.0
2022-07-20 09:30:00,442.9,450.68,440.99,448.0,61805.0,442.9,450.68,440.99,448.0,61805.0
2022-07-20 09:40:00,448.24,451.13,447.39,449.86,38762.0,448.24,451.13,447.39,449.86,38762.0
2022-07-20 09:50:00,449.87,450.51,443.08,443.65,28651.0,449.87,450.51,443.08,443.65,28651.0
2022-07-20 10:00:00,443.83,446.85,441.63,446.37,41015.0,443.83,446.85,441.63,446.37,41015.0
2022-07-20 10:10:00,446.03,448.27,446.03,447.83,24362.0,446.03,448.27,446.03,447.83,24362.0
2022-07-20 10:20:00,447.72,449.02,447.53,448.61,20143.0,447.72,449.02,447.53,448.61,20143.0
2022-07-20 10:30:00,448.65,450.1,447.93,450.0,38404.0,448.65,450.1,447.93,450.0,38404.0
2022-07-20 10:40:00,450.0,450.49,449.31,450.48,15823.0,450.0,450.49,449.31,450.48,15823.0
2022-07-20 10:50:00,450.27,451.75,450.01,451.75,38449.0,450.27,451.75,450.01,451.75,38449.0
2022-07-20 11:00:00,451.82,452.39,449.63,451.26,36380.0,451.82,452.39,449.63,451.26,36380.0
2022-07-20 11:10:00,451.11,452.99,451.06,452.84,13604.0,451.11,452.99,451.06,452.84,13604.0
2022-07-20 11:20:00,453.1,453.98,451.76,453.81,19581.0,453.1,453.98,451.76,453.81,19581.0
2022-07-20 11:30:00,453.44,455.35,453.19,453.92,18253.0,453.44,455.35,453.19,453.92,18253.0
2022-07-20 11:40:00,453.74,453.78,452.78,453.12,6805.0,453.74,453.78,452.78,453.12,6805.0
2022-07-20 11:50:00,453.01,455.51,453.01,455.09,9760.0,453.01,455.51,453.01,455.09,9760.0
2022-07-20 12:00:00,454.84,458.04,454.84,457.93,16872.0,454.84,458.04,454.84,457.93,16872.0
2022-07-20 12:10:00,457.75,458.29,456.3,456.9,22223.0,457.75,458.29,456.3,456.9,22223.0
2022-07-20 12:20:00,457.02,457.56,455.79,455.92,17736.0,457.02,457.56,455.79,455.92,17736.0
2022-07-20 12:30:00,456.11,456.92,455.61,455.91,16753.0,456.11,456.92,455.61,455.91,16753.0
2022-07-20 12:40:00,456.03,456.2,451.47,451.92,16922.0,456.03,456.2,451.47,451.92,16922.0
2022-07-20 12:50:00,451.81,454.24,451.4,453.71,14935.0,451.81,454.24,451.4,453.71,14935.0
2022-07-20 13:00:00,453.71,454.21,450.93,451.55,14033.0,453.71,454.21,450.93,451.55,14033.0
2022-07-20 13:10:00,451.55,451.65,449.05,450.26,17060.0,451.55,451.65,449.05,450.26,17060.0
2022-07-20 13:20:00,450.34,452.85,450.22,452.58,7483.0,450.34,452.85,450.22,452.58,7483.0
2022-07-20 13:30:00,452.77,453.97,452.48,453.81,19467.0,452.77,453.97,452.48,453.81,19467.0
2022-07-20 13:40:00,453.89,453.89,452.7,452.71,6571.0,453.89,453.89,452.7,452.71,6571.0
2022-07-20 13:50:00,452.95,453.55,451.78,452.28,12888.0,452.95,453.55,451.78,452.28,12888.0
2022-07-20 14:00:00,452.14,454.49,452.14,454.49,15954.0,452.14,454.49,452.14,454.49,15954.0
2022-07-20 14:10:00,454.76,455.59,453.84,455.52,21267.0,454.76,455.59,453.84,455.52,21267.0
2022-07-20 14:20:00,455.7,456.89,455.4,455.74,11128.0,455.7,456.89,455.4,455.74,11128.0
2022-07-20 14:30:00,455.81,456.73,455.33,456.73,6638.0,455.81,456.73,455.33,456.73,6638.0
2022-07-20 14:40:00,456.73,456.84,455.98,456.3,6713.0,456.73,456.84,455.98,456.3,6713.0
2022-07-20 14:50:00,455.98,456.06,454.11,455.39,8349.0,455.98,456.06,454.11,455.39,8349.0
2022-07-20 15:00:00,455.1,458.05,455.09,456.68,8359.0,455.1,458.05,455.09,456.68,8359.0
2022-07-20 15:10:00,456.92,457.67,456.73,457.39,4934.0,456.92,457.67,456.73,457.39,4934.0
2022-07-20 15:20:00,457.33,457.82,456.63,457.82,7562.0,457.33,457.82,456.63,457.82,7562.0
2022-07-20 15:30:00,457.82,458.01,456.21,456.92,11173.0,457.82,458.01,456.21,456.92,11173.0
2022-07-20 15:40:00,456.81,457.88,456.68,457.12,14536.0,456.81,457.88,456.68,457.12,14536.0
2022-07-20 15:50:00,456.81,457.8,456.2,456.86,63321.0,456.81,457.8,456.2,456.86,63321.0
2022-07-21 09:30:00,449.4,454.91,447.51,454.25,65393.0,449.4,454.91,447.51,454.25,65393.0
2022-07-21 09:40:00,454.83,457.09,451.6,455.94,24917.0,454.83,457.09,451.6,455.94,24917.0
2022-07-21 09:50:00,455.48,455.64,451.75,452.1,19529.0,455.48,455.64,451.75,452.1,19529.0
2022-07-21 10:00:00,451.76,455.69,449.13,449.34,57021.0,451.76,455.69,449.13,449.34,57021.0
2022-07-21 10:10:00,449.42,450.12,445.83,445.83,91194.0,449.42,450.12,445.83,445.83,91194.0
2022-07-21 10:20:00,445.95,446.2,440.01,441.04,102902.0,445.95,446.2,440.01,441.04,102902.0
2022-07-21 10:30:00,441.04,443.37,440.67,442.61,94130.0,441.04,443.37,440.67,442.61,94130.0
2022-07-21 10:40:00,442.8,444.84,441.65,442.43,31290.0,442.8,444.84,441.65,442.43,31290.0
2022-07-21 10:50:00,442.57,448.0,442.54,447.0,56616.0,442.57,448.0,442.54,447.0,56616.0
2022-07-21 11:00:00,447.0,448.87,446.67,447.42,38982.0,447.0,448.87,446.67,447.42,38982.0
2022-07-21 11:10:00,447.58,447.58,446.53,447.03,15736.0,447.58,447.58,446.53,447.03,15736.0
2022-07-21 11:20:00,447.15,447.55,445.01,446.82,34249.0,447.15,447.55,445.01,446.82,34249.0
2022-07-21 11:30:00,446.83,448.15,446.33,446.56,65520.0,446.83,448.15,446.33,446.56,65520.0
2022-07-21 11:40:00,446.6,447.73,445.96,445.96,44304.0,446.6,447.73,445.96,445.96,44304.0
2022-07-21 11:50:00,446.06,449.02,445.96,449.02,22397.0,446.06,449.02,445.96,449.02,22397.0
2022-07-21 12:00:00,448.95,453.36,448.9,453.36,25749.0,448.95,453.36,448.9,453.36,25749.0
2022-07-21 12:10:00,453.41,454.79,452.78,454.3,16812.0,453.41,454.79,452.78,454.3,16812.0
2022-07-21 12:20:00,454.12,456.07,454.05,456.02,16285.0,454.12,456.07,454.05,456.02,16285.0
2022-07-21 12:30:00,456.0,456.25,453.6,455.33,28105.0,456.0,456.25,453.6,455.33,28105.0
2022-07-21 12:40:00,455.23,455.23,453.16,453.96,7781.0,455.23,455.23,453.16,453.96,7781.0
2022-07-21 12:50:00,453.99,455.66,453.9,455.48,14699.0,453.99,455.66,453.9,455.48,14699.0
2022-07-21 13:00:00,455.05,456.06,453.4,455.9,17818.0,455.05,456.06,453.4,455.9,17818.0
2022-07-21 13:10:00,455.7,456.24,453.44,455.56,20118.0,455.7,456.24,453.44,455.56,20118.0
2022-07-21 13:20:00,455.56,456.59,455.41,456.02,20827.0,455.56,456.59,455.41,456.02,20827.0
2022-07-21 13:30:00,456.14,456.72,454.3,456.61,14371.0,456.14,456.72,454.3,456.61,14371.0
2022-07-21 13:40:00,456.45,457.27,456.44,457.0,11471.0,456.45,457.27,456.44,457.0,11471.0
2022-07-21 13:50:00,456.79,457.31,455.19,457.22,22158.0,456.79,457.31,455.19,457.22,22158.0
2022-07-21 14:00:00,457.34,458.32,457.32,457.84,10343.0,457.34,458.32,457.32,457.84,10343.0
2022-07-21 14:10:00,457.72,458.82,457.28,458.73,16149.0,457.72,458.82,457.28,458.73,16149.0
2022-07-21 14:20:00,458.87,459.07,457.74,458.81,18044.0,458.87,459.07,457.74,458.81,18044.0
2022-07-21 14:30:00,458.62,458.62,457.1,457.87,10407.0,458.62,458.62,457.1,457.87,10407.0
2022-07-21 14:40:00,457.7,458.31,457.0,457.51,7863.0,457.7,458.31,457.0,457.51,7863.0
2022-07-21 14:50:00,457.91,458.28,457.33,457.47,6106.0,457.91,458.28,457.33,457.47,6106.0
2022-07-21 15:00:00,457.51,458.41,457.14,458.08,6811.0,457.51,458.41,457.14,458.08,6811.0
2022-07-21 15:10:00,458.31,458.31,456.55,457.51,15558.0,458.31,458.31,456.55,457.51,15558.0
2022-07-21 15:20:00,457.61,458.99,457.47,458.54,20961.0,457.61,458.99,457.47,458.54,20961.0
2022-07-21 15:30:00,458.5,459.54,458.0,458.07,39969.0,458.5,459.54,458.0,458.07,39969.0
2022-07-21 15:40:00,457.99,458.98,457.98,458.98,19461.0,457.99,458.98,457.98,458.98,19461.0
2022-07-21 15:50:00,459.04,460.83,458.7,460.53,83985.0,459.04,460.83,458.7,460.53,83985.0
2022-07-22 09:30:00,460.61,462.33,454.54,461.3,47624.0,460.61,462.33,454.54,461.3,47624.0
2022-07-22 09:40:00,461.06,464.29,458.9,463.77,22652.0,461.06,464.29,458.9,463.77,22652.0
2022-07-22 09:50:00,463.76,465.89,456.89,456.89,21854.0,463.76,465.89,456.89,456.89,21854.0
2022-07-22 10:00:00,456.74,457.14,451.8,453.34,19161.0,456.74,457.14,451.8,453.34,19161.0
2022-07-22 10:10:00,452.9,455.46,452.89,453.43,22130.0,452.9,455.46,452.89,453.43,22130.0
2022-07-22 10:20:00,453.22,453.4,449.21,450.95,20579.0,453.22,453.4,449.21,450.95,20579.0
2022-07-22 10:30:00,451.0,451.92,449.81,450.97,16042.0,451.0,451.92,449.81,450.97,16042.0
2022-07-22 10:40:00,450.26,452.17,449.97,451.82,10297.0,450.26,452.17,449.97,451.82,10297.0
2022-07-22 10:50:00,451.8,452.94,450.26,450.35,13526.0,451.8,452.94,450.26,450.35,13526.0
2022-07-22 11:00:00,450.31,450.62,448.33,449.16,13089.0,450.31,450.62,448.33,449.16,13089.0
2022-07-22 11:10:00,449.23,450.01,448.94,449.2,7404.0,449.23,450.01,448.94,449.2,7404.0
2022-07-22 11:20:00,449.66,449.69,446.87,446.98,35080.0,449.66,449.69,446.87,446.98,35080.0
2022-07-22 11:30:00,446.73,447.01,445.12,445.45,11144.0,446.73,447.01,445.12,445.45,11144.0
2022-07-22 11:40:00,446.03,447.2,445.45,447.19,7628.0,446.03,447.2,445.45,447.19,7628.0
2022-07-22 11:50:00,447.05,448.13,446.61,448.13,8041.0,447.05,448.13,446.61,448.13,8041.0
2022-07-22 12:00:00,447.96,448.08,445.81,446.16,7745.0,447.96,448.08,445.81,446.16,7745.0
2022-07-22 12:10:00,446.16,446.16,444.72,445.03,11174.0,446.16,446.16,444.72,445.03,11174.0
2022-07-22 12:20:00,445.09,446.82,444.79,446.67,12347.0,445.09,446.82,444.79,446.67,12347.0
2022-07-22 12:30:00,446.67,448.08,446.45,446.56,12237.0,446.67,448.08,446.45,446.56,12237.0
2022-07-22 12:40:00,446.77,447.43,445.51,446.25,23646.0,446.77,447.43,445.51,446.25,23646.0
2022-07-22 12:50:00,446.45,446.84,446.06,446.59,9147.0,446.45,446.84,446.06,446.59,9147.0
2022-07-22 13:00:00,446.01,446.01,444.45,445.23,13600.0,446.01,446.01,444.45,445.23,13600.0
2022-07-22 13:10:00,445.1,445.1,444.11,444.21,14370.0,445.1,445.1,444.11,444.21,14370.0
2022-07-22 13:20:00,444.27,444.89,443.84,444.89,10067.0,444.27,444.89,443.84,444.89,10067.0
2022-07-22 13:30:00,444.72,445.7,444.06,445.7,13419.0,444.72,445.7,444.06,445.7,13419.0
2022-07-22 13:40:00,445.81,446.39,444.63,445.81,11760.0,445.81,446.39,444.63,445.81,11760.0
2022-07-22 13:50:00,445.6,446.57,445.2,446.28,11090.0,445.6,446.57,445.2,446.28,11090.0
2022-07-22 14:00:00,446.11,446.11,444.65,445.25,14060.0,446.11,446.11,444.65,445.25,14060.0
2022-07-22 14:10:00,445.27,446.03,444.98,445.79,10630.0,445.27,446.03,444.98,445.79,10630.0
2022-07-22 14:20:00,446.05,446.24,444.52,444.67,10173.0,446.05,446.24,444.52,444.67,10173.0
2022-07-22 14:30:00,444.57,445.43,444.04,444.29,11269.0,444.57,445.43,444.04,444.29,11269.0
2022-07-22 14:40:00,444.4,444.76,443.94,444.7,8283.0,444.4,444.76,443.94,444.7,8283.0
2022-07-22 14:50:00,444.52,446.32,444.47,446.09,12024.0,444.52,446.32,444.47,446.09,12024.0
2022-07-22 15:00:00,445.89,445.94,444.2,444.53,14819.0,445.89,445.94,444.2,444.53,14819.0
2022-07-22 15:10:00,444.78,446.08,444.44,445.41,13180.0,444.78,446.08,444.44,445.41,13180.0
2022-07-22 15:20:00,445.53,446.86,445.42,446.81,17865.0,445.53,446.86,445.42,446.81,17865.0
2022-07-22 15:30:00,446.87,446.87,445.43,445.73,19339.0,446.87,446.87,445.43,445.73,19339.0
2022-07-22 15:40:00,445.55,446.54,445.41,446.17,28301.0,445.55,446.54,445.41,446.17,28301.0
2022-07-22 15:50:00,446.35,447.29,445.88,446.99,77625.0,446.35,447.29,445.88,446.99,77625.0
2022-07-25 09:30:00,445.43,445.69,438.21,438.72,36251.0,445.43,445.69,438.21,438.72,36251.0
2022-07-25 09:40:00,439.12,443.21,439.11,441.37,18014.0,439.12,443.21,439.11,441.37,18014.0
2022-07-25 09:50:00,441.8,444.03,439.55,443.01,9270.0,441.8,444.03,439.55,443.01,9270.0
2022-07-25 10:00:00,442.52,443.89,440.71,442.78,13010.0,442.52,443.89,440.71,442.78,13010.0
2022-07-25 10:10:00,442.52,444.82,440.14,440.39,13188.0,442.52,444.82,440.14,440.39,13188.0
2022-07-25 10:20:00,440.71,441.13,438.47,440.0,9834.0,440.71,441.13,438.47,440.0,9834.0
2022-07-25 10:30:00,440.14,441.81,439.73,441.81,11825.0,440.14,441.81,439.73,441.81,11825.0
2022-07-25 10:40:00,441.33,443.05,440.58,441.84,5237.0,441.33,443.05,440.58,441.84,5237.0
2022-07-25 10:50:00,442.52,443.54,441.84,442.45,9704.0,442.52,443.54,441.84,442.45,9704.0
2022-07-25 11:00:00,442.31,444.04,442.18,443.79,12415.0,442.31,444.04,442.18,443.79,12415.0
2022-07-25 11:10:00,443.75,443.85,441.71,442.5,13236.0,443.75,443.85,441.71,442.5,13236.0
2022-07-25 11:20:00,442.63,444.82,442.54,444.82,10193.0,442.63,444.82,442.54,444.82,10193.0
2022-07-25 11:30:00,444.5,445.63,443.97,444.58,9894.0,444.5,445.63,443.97,444.58,9894.0
2022-07-25 11:40:00,444.37,444.59,443.5,443.98,9955.0,444.37,444.59,443.5,443.98,9955.0
2022-07-25 11:50:00,443.24,443.59,442.66,443.59,3571.0,443.24,443.59,442.66,443.59,3571.0
2022-07-25 12:00:00,443.39,443.5,442.48,442.51,3648.0,443.39,443.5,442.48,442.51,3648.0
2022-07-25 12:10:00,442.48,442.55,440.76,441.41,6454.0,442.48,442.55,440.76,441.41,6454.0
2022-07-25 12:20:00,441.11,441.68,440.92,441.59,4427.0,441.11,441.68,440.92,441.59,4427.0
2022-07-25 12:30:00,441.75,443.04,441.75,442.78,6294.0,441.75,443.04,441.75,442.78,6294.0
2022-07-25 12:40:00,443.01,444.26,443.01,443.8,6588.0,443.01,444.26,443.01,443.8,6588.0
2022-07-25 12:50:00,444.09,444.09,443.21,443.6,4263.0,444.09,444.09,443.21,443.6,4263.0
2022-07-25 13:00:00,443.43,444.0,443.12,443.8,4996.0,443.43,444.0,443.12,443.8,4996.0
2022-07-25 13:10:00,444.0,444.0,442.62,443.11,8294.0,444.0,444.0,442.62,443.11,8294.0
2022-07-25 13:20:00,443.33,443.66,442.66,442.66,5820.0,443.33,443.66,442.66,442.66,5820.0
2022-07-25 13:30:00,442.89,443.45,442.02,442.02,6797.0,442.89,443.45,442.02,442.02,6797.0
2022-07-25 13:40:00,442.0,442.46,441.8,441.81,8649.0,442.0,442.46,441.8,441.81,8649.0
2022-07-25 13:50:00,441.79,441.79,440.72,441.35,6988.0,441.79,441.79,440.72,441.35,6988.0
2022-07-25 14:00:00,441.17,441.32,440.34,440.93,5444.0,441.17,441.32,440.34,440.93,5444.0
2022-07-25 14:10:00,440.86,441.02,440.21,440.45,5343.0,440.86,441.02,440.21,440.45,5343.0
2022-07-25 14:20:00,440.19,440.54,439.5,439.56,9959.0,440.19,440.54,439.5,439.56,9959.0
2022-07-25 14:30:00,439.48,440.18,439.22,439.78,7611.0,439.48,440.18,439.22,439.78,7611.0
2022-07-25 14:40:00,439.93,439.94,438.76,439.0,10885.0,439.93,439.94,438.76,439.0,10885.0
2022-07-25 14:50:00,439.05,439.06,437.56,437.81,6990.0,439.05,439.06,437.56,437.81,6990.0
2022-07-25 15:00:00,437.82,438.33,436.75,437.19,13181.0,437.82,438.33,436.75,437.19,13181.0
2022-07-25 15:10:00,437.29,437.99,436.65,437.94,15483.0,437.29,437.99,436.65,437.94,15483.0
2022-07-25 15:20:00,438.17,439.56,438.17,438.48,9495.0,438.17,439.56,438.17,438.48,9495.0
2022-07-25 15:30:00,438.33,438.88,437.2,438.14,26558.0,438.33,438.88,437.2,438.14,26558.0
2022-07-25 15:40:00,438.1,438.76,437.29,438.37,56637.0,438.1,438.76,437.29,438.37,56637.0
2022-07-25 15:50:00,438.66,441.57,438.66,440.13,116805.0,438.66,441.57,438.66,440.13,116805.0
2022-07-26 09:30:00,443.6,443.6,432.92,434.63,43496.0,443.6,443.6,432.92,434.63,43496.0
2022-07-26 09:40:00,434.31,436.95,431.78,432.39,29155.0,434.31,436.95,431.78,432.39,29155.0
2022-07-26 09:50:00,432.39,433.77,430.09,430.65,32861.0,432.39,433.77,430.09,430.65,32861.0
2022-07-26 10:00:00,431.02,433.09,429.58,431.63,13264.0,431.02,433.09,429.58,431.63,13264.0
2022-07-26 10:10:00,432.12,432.93,429.34,429.52,13847.0,432.12,432.93,429.34,429.52,13847.0
2022-07-26 10:20:00,429.79,430.75,428.92,429.78,19845.0,429.79,430.75,428.92,429.78,19845.0
2022-07-26 10:30:00,429.44,430.01,428.32,428.94,15628.0,429.44,430.01,428.32,428.94,15628.0
2022-07-26 10:40:00,428.55,429.96,428.04,429.16,20004.0,428.55,429.96,428.04,429.16,20004.0
2022-07-26 10:50:00,429.32,429.59,427.14,429.03,37257.0,429.32,429.59,427.14,429.03,37257.0
2022-07-26 11:00:00,429.21,430.7,428.68,430.08,20579.0,429.21,430.7,428.68,430.08,20579.0
2022-07-26 11:10:00,430.06,432.18,430.05,431.41,7496.0,430.06,432.18,430.05,431.41,7496.0
2022-07-26 11:20:00,431.35,432.08,429.31,429.62,19276.0,431.35,432.08,429.31,429.62,19276.0
2022-07-26 11:30:00,429.53,429.53,428.58,428.88,8378.0,429.53,429.53,428.58,428.88,8378.0
2022-07-26 11:40:00,428.86,429.06,427.44,427.52,24459.0,428.86,429.06,427.44,427.52,24459.0
2022-07-26 11:50:00,427.38,427.78,424.04,425.83,39122.0,427.38,427.78,424.04,425.83,39122.0
2022-07-26 12:00:00,426.06,426.64,425.26,425.92,12433.0,426.06,426.64,425.26,425.92,12433.0
2022-07-26 12:10:00,425.98,426.51,425.42,425.85,14028.0,425.98,426.51,425.42,425.85,14028.0
2022-07-26 12:20:00,426.02,426.1,424.54,424.54,23114.0,426.02,426.1,424.54,424.54,23114.0
2022-07-26 12:30:00,424.54,424.84,423.5,423.71,34582.0,424.54,424.84,423.5,423.71,34582.0
2022-07-26 12:40:00,423.63,423.63,417.78,420.69,90310.0,423.63,423.63,417.78,420.69,90310.0
2022-07-26 12:50:00,420.87,422.82,420.87,421.72,14125.0,420.87,422.82,420.87,421.72,14125.0
2022-07-26 13:00:00,421.61,422.22,420.46,421.44,20664.0,421.61,422.22,420.46,421.44,20664.0
2022-07-26 13:10:00,421.47,422.54,421.1,422.09,14397.0,421.47,422.54,421.1,422.09,14397.0
2022-07-26 13:20:00,421.74,422.39,421.37,422.14,11954.0,421.74,422.39,421.37,422.14,11954.0
2022-07-26 13:30:00,422.04,422.51,421.29,421.67,16475.0,422.04,422.51,421.29,421.67,16475.0
2022-07-26 13:40:00,421.8,422.17,421.07,421.53,20651.0,421.8,422.17,421.07,421.53,20651.0
2022-07-26 13:50:00,421.53,423.0,421.04,422.99,14252.0,421.53,423.0,421.04,422.99,14252.0
2022-07-26 14:00:00,423.24,425.05,422.81,422.85,14254.0,423.24,425.05,422.81,422.85,14254.0
2022-07-26 14:10:00,423.14,423.23,420.73,421.39,16758.0,423.14,423.23,420.73,421.39,16758.0
2022-07-26 14:20:00,421.04,421.81,420.57,420.58,14408.0,421.04,421.81,420.57,420.58,14408.0
2022-07-26 14:30:00,420.55,421.4,420.5,420.77,14164.0,420.55,421.4,420.5,420.77,14164.0
2022-07-26 14:40:00,420.71,421.14,420.38,420.49,10440.0,420.71,421.14,420.38,420.49,10440.0
2022-07-26 14:50:00,420.5,421.95,420.28,421.95,10869.0,420.5,421.95,420.28,421.95,10869.0
2022-07-26 15:00:00,421.61,422.01,420.74,421.42,14738.0,421.61,422.01,420.74,421.42,14738.0
2022-07-26 15:10:00,421.64,424.22,421.26,422.38,28967.0,421.64,424.22,421.26,422.38,28967.0
2022-07-26 15:20:00,422.52,422.73,421.08,421.27,16415.0,422.52,422.73,421.08,421.27,16415.0
2022-07-26 15:30:00,421.42,421.87,420.93,421.62,24787.0,421.42,421.87,420.93,421.62,24787.0
2022-07-26 15:40:00,421.77,422.0,420.97,421.59,28473.0,421.77,422.0,420.97,421.59,28473.0
2022-07-26 15:50:00,421.76,423.86,421.36,422.71,94903.0,421.76,423.86,421.36,422.71,94903.0
2022-07-27 09:30:00,432.05,436.56,428.63,431.31,66442.0,432.05,436.56,428.63,431.31,66442.0
2022-07-27 09:40:00,430.41,437.42,430.23,437.09,48685.0,430.41,437.42,430.23,437.09,48685.0
2022-07-27 09:50:00,437.1,437.19,433.0,436.42,33534.0,437.1,437.19,433.0,436.42,33534.0
2022-07-27 10:00:00,436.35,438.55,436.06,438.54,32961.0,436.35,438.55,436.06,438.54,32961.0
2022-07-27 10:10:00,438.6,440.95,437.46,439.76,28209.0,438.6,440.95,437.46,439.76,28209.0
2022-07-27 10:20:00,439.98,440.22,433.43,435.76,76375.0,439.98,440.22,433.43,435.76,76375.0
2022-07-27 10:30:00,435.96,436.57,434.76,436.11,40326.0,435.96,436.57,434.76,436.11,40326.0
2022-07-27 10:40:00,436.09,438.25,434.44,438.0,15592.0,436.09,438.25,434.44,438.0,15592.0
2022-07-27 10:50:00,437.81,439.47,437.77,439.0,13883.0,437.81,439.47,437.77,439.0,13883.0
2022-07-27 11:00:00,439.06,440.11,437.27,438.06,23305.0,439.06,440.11,437.27,438.06,23305.0
2022-07-27 11:10:00,437.9,438.58,437.57,437.86,10340.0,437.9,438.58,437.57,437.86,10340.0
2022-07-27 11:20:00,437.8,438.37,437.33,437.63,18632.0,437.8,438.37,437.33,437.63,18632.0
2022-07-27 11:30:00,437.87,439.09,437.71,438.6,11238.0,437.87,439.09,437.71,438.6,11238.0
2022-07-27 11:40:00,438.8,439.28,437.63,438.05,7625.0,438.8,439.28,437.63,438.05,7625.0
2022-07-27 11:50:00,438.01,439.84,438.01,439.78,13896.0,438.01,439.84,438.01,439.78,13896.0
2022-07-27 12:00:00,439.68,440.37,439.3,440.37,10344.0,439.68,440.37,439.3,440.37,10344.0
2022-07-27 12:10:00,440.08,441.92,439.99,441.87,12490.0,440.08,441.92,439.99,441.87,12490.0
2022-07-27 12:20:00,441.78,442.73,441.73,441.93,26227.0,441.78,442.73,441.73,441.93,26227.0
2022-07-27 12:30:00,441.98,442.25,441.38,441.46,9276.0,441.98,442.25,441.38,441.46,9276.0
2022-07-27 12:40:00,441.41,441.66,439.85,440.63,8947.0,441.41,441.66,439.85,440.63,8947.0
2022-07-27 12:50:00,440.46,441.22,439.64,439.83,4316.0,440.46,441.22,439.64,439.83,4316.0
2022-07-27 13:00:00,439.9,440.14,439.35,440.13,15672.0,439.9,440.14,439.35,440.13,15672.0
2022-07-27 13:10:00,440.26,441.14,440.26,440.47,4400.0,440.26,441.14,440.26,440.47,4400.0
2022-07-27 13:20:00,440.72,441.26,440.35,440.35,4391.0,440.72,441.26,440.35,440.35,4391.0
2022-07-27 13:30:00,440.22,440.69,439.87,440.31,6379.0,440.22,440.69,439.87,440.31,6379.0
2022-07-27 13:40:00,440.34,440.63,439.71,440.62,7320.0,440.34,440.63,439.71,440.62,7320.0
2022-07-27 13:50:00,440.62,441.51,439.29,439.59,21572.0,440.62,441.51,439.29,439.59,21572.0
2022-07-27 14:00:00,440.02,441.6,436.96,438.09,18456.0,440.02,441.6,436.96,438.09,18456.0
2022-07-27 14:10:00,438.08,440.0,438.0,439.88,5725.0,438.08,440.0,438.0,439.88,5725.0
2022-07-27 14:20:00,439.82,441.58,439.29,440.93,11045.0,439.82,441.58,439.29,440.93,11045.0
2022-07-27 14:30:00,440.97,444.54,438.8,444.54,17303.0,440.97,444.54,438.8,444.54,17303.0
2022-07-27 14:40:00,444.66,447.94,444.66,446.56,33541.0,444.66,447.94,444.66,446.56,33541.0
2022-07-27 14:50:00,446.75,447.91,445.3,446.87,16546.0,446.75,447.91,445.3,446.87,16546.0
2022-07-27 15:00:00,446.83,449.1,446.45,448.9,20626.0,446.83,449.1,446.45,448.9,20626.0
2022-07-27 15:10:00,448.85,449.05,446.2,446.83,31439.0,448.85,449.05,446.2,446.83,31439.0
2022-07-27 15:20:00,446.93,449.11,446.46,449.11,39308.0,446.93,449.11,446.46,449.11,39308.0
2022-07-27 15:30:00,449.47,450.13,447.09,448.67,60805.0,449.47,450.13,447.09,448.67,60805.0
2022-07-27 15:40:00,448.75,448.94,447.79,448.46,50223.0,448.75,448.94,447.79,448.46,50223.0
2022-07-27 15:50:00,448.5,448.75,446.8,447.71,120592.0,448.5,448.75,446.8,447.71,120592.0
2022-07-28 09:30:00,431.23,443.98,428.0,428.88,392620.0,431.23,443.98,428.0,428.88,392620.0
2022-07-28 09:40:00,429.0,432.41,423.69,426.41,179984.0,429.0,432.41,423.69,426.41,179984.0
2022-07-28 09:50:00,426.19,434.37,426.19,431.78,84322.0,426.19,434.37,426.19,431.78,84322.0
2022-07-28 10:00:00,432.49,436.83,430.07,430.07,113283.0,432.49,436.83,430.07,430.07,113283.0
2022-07-28 10:10:00,430.5,435.42,430.5,433.41,61559.0,430.5,435.42,430.5,433.41,61559.0
2022-07-28 10:20:00,433.13,433.71,428.67,431.24,81110.0,433.13,433.71,428.67,431.24,81110.0
2022-07-28 10:30:00,431.25,434.71,429.35,434.38,35077.0,431.25,434.71,429.35,434.38,35077.0
2022-07-28 10:40:00,434.3,438.84,433.56,438.77,50950.0,434.3,438.84,433.56,438.77,50950.0
2022-07-28 10:50:00,438.68,441.61,436.79,440.1,71781.0,438.68,441.61,436.79,440.1,71781.0
2022-07-28 11:00:00,440.34,445.77,439.26,444.23,68398.0,440.34,445.77,439.26,444.23,68398.0
2022-07-28 11:10:00,443.4,443.41,440.0,440.58,35784.0,443.4,443.41,440.0,440.58,35784.0
2022-07-28 11:20:00,440.0,446.31,440.0,444.62,34692.0,440.0,446.31,440.0,444.62,34692.0
2022-07-28 11:30:00,445.0,445.66,440.3,443.53,40283.0,445.0,445.66,440.3,443.53,40283.0
2022-07-28 11:40:00,443.31,444.76,439.39,442.11,54966.0,443.31,444.76,439.39,442.11,54966.0
2022-07-28 11:50:00,442.29,442.77,440.17,441.25,31954.0,442.29,442.77,440.17,441.25,31954.0
2022-07-28 12:00:00,441.29,441.97,439.29,439.68,32534.0,441.29,441.97,439.29,439.68,32534.0
2022-07-28 12:10:00,439.49,439.52,435.37,435.37,33762.0,439.49,439.52,435.37,435.37,33762.0
2022-07-28 12:20:00,435.7,437.51,435.48,437.26,53842.0,435.7,437.51,435.48,437.26,53842.0
2022-07-28 12:30:00,437.29,441.51,436.01,441.5,34049.0,437.29,441.51,436.01,441.5,34049.0
2022-07-28 12:40:00,441.3,441.3,439.2,439.94,20421.0,441.3,441.3,439.2,439.94,20421.0
2022-07-28 12:50:00,440.01,441.0,439.18,439.49,19267.0,440.01,441.0,439.18,439.49,19267.0
2022-07-28 13:00:00,439.34,439.74,438.1,439.04,22310.0,439.34,439.74,438.1,439.04,22310.0
2022-07-28 13:10:00,438.87,439.97,438.37,439.05,29442.0,438.87,439.97,438.37,439.05,29442.0
2022-07-28 13:20:00,439.11,439.56,437.22,437.45,29626.0,439.11,439.56,437.22,437.45,29626.0
2022-07-28 13:30:00,437.02,438.54,436.95,438.22,36581.0,437.02,438.54,436.95,438.22,36581.0
2022-07-28 13:40:00,438.11,438.4,437.02,437.75,34693.0,438.11,438.4,437.02,437.75,34693.0
2022-07-28 13:50:00,437.68,441.19,437.53,441.01,29426.0,437.68,441.19,437.53,441.01,29426.0
2022-07-28 14:00:00,441.12,441.38,440.06,441.05,18054.0,441.12,441.38,440.06,441.05,18054.0
2022-07-28 14:10:00,441.0,441.6,439.73,441.58,42945.0,441.0,441.6,439.73,441.58,42945.0
2022-07-28 14:20:00,441.39,441.54,439.83,439.98,11355.0,441.39,441.54,439.83,439.98,11355.0
2022-07-28 14:30:00,440.19,440.83,437.95,438.31,45373.0,440.19,440.83,437.95,438.31,45373.0
2022-07-28 14:40:00,438.5,439.1,438.33,438.65,23932.0,438.5,439.1,438.33,438.65,23932.0
2022-07-28 14:50:00,438.71,438.81,436.84,438.04,80870.0,438.71,438.81,436.84,438.04,80870.0
2022-07-28 15:00:00,438.1,438.17,434.95,436.42,79071.0,438.1,438.17,434.95,436.42,79071.0
2022-07-28 15:10:00,436.66,437.4,436.16,437.1,49612.0,436.66,437.4,436.16,437.1,49612.0
2022-07-28 15:20:00,437.4,438.06,436.71,437.44,49466.0,437.4,438.06,436.71,437.44,49466.0
2022-07-28 15:30:00,437.32,437.8,436.16,436.32,43542.0,437.32,437.8,436.16,436.32,43542.0
2022-07-28 15:40:00,436.39,437.22,436.02,437.22,38094.0,436.39,437.22,436.02,437.22,38094.0
2022-07-28 15:50:00,437.2,437.49,436.24,436.43,164515.0,437.2,437.49,436.24,436.43,164515.0
2022-07-29 09:30:00,429.23,434.91,426.43,429.72,96454.0,429.23,434.91,426.43,429.72,96454.0
2022-07-29 09:40:00,429.82,438.59,428.83,437.46,56833.0,429.82,438.59,428.83,437.46,56833.0
2022-07-29 09:50:00,436.73,437.48,429.89,433.67,65068.0,436.73,437.48,429.89,433.67,65068.0
2022-07-29 10:00:00,433.12,439.04,432.92,438.19,24868.0,433.12,439.04,432.92,438.19,24868.0
2022-07-29 10:10:00,438.7,441.67,438.25,440.74,36386.0,438.7,441.67,438.25,440.74,36386.0
2022-07-29 10:20:00,440.5,442.42,438.19,441.92,24890.0,440.5,442.42,438.19,441.92,24890.0
2022-07-29 10:30:00,441.97,442.24,438.94,440.85,16039.0,441.97,442.24,438.94,440.85,16039.0
2022-07-29 10:40:00,440.88,442.88,440.51,441.92,9273.0,440.88,442.88,440.51,441.92,9273.0
2022-07-29 10:50:00,441.83,441.83,438.72,438.92,13545.0,441.83,441.83,438.72,438.92,13545.0
2022-07-29 11:00:00,438.9,439.03,437.16,437.31,15586.0,438.9,439.03,437.16,437.31,15586.0
2022-07-29 11:10:00,437.28,437.67,436.17,437.32,26267.0,437.28,437.67,436.17,437.32,26267.0
2022-07-29 11:20:00,437.19,437.19,434.52,435.53,12671.0,437.19,437.19,434.52,435.53,12671.0
2022-07-29 11:30:00,435.35,436.06,434.53,435.87,20135.0,435.35,436.06,434.53,435.87,20135.0
2022-07-29 11:40:00,435.81,436.8,435.76,436.04,11128.0,435.81,436.8,435.76,436.04,11128.0
2022-07-29 11:50:00,436.21,436.61,435.46,435.65,7700.0,436.21,436.61,435.46,435.65,7700.0
2022-07-29 12:00:00,435.65,436.31,434.86,435.25,8788.0,435.65,436.31,434.86,435.25,8788.0
2022-07-29 12:10:00,435.82,437.56,435.2,437.26,10556.0,435.82,437.56,435.2,437.26,10556.0
2022-07-29 12:20:00,437.2,437.51,435.84,435.92,7527.0,437.2,437.51,435.84,435.92,7527.0
2022-07-29 12:30:00,435.96,436.51,435.51,436.51,10353.0,435.96,436.51,435.51,436.51,10353.0
2022-07-29 12:40:00,436.5,437.08,436.11,437.08,6874.0,436.5,437.08,436.11,437.08,6874.0
2022-07-29 12:50:00,437.18,439.58,437.17,439.55,13667.0,437.18,439.58,437.17,439.55,13667.0
2022-07-29 13:00:00,439.52,439.52,437.03,438.06,12526.0,439.52,439.52,437.03,438.06,12526.0
2022-07-29 13:10:00,438.15,439.07,437.7,438.99,8540.0,438.15,439.07,437.7,438.99,8540.0
2022-07-29 13:20:00,439.13,439.17,438.58,439.06,9950.0,439.13,439.17,438.58,439.06,9950.0
2022-07-29 13:30:00,438.95,440.03,438.95,439.76,12431.0,438.95,440.03,438.95,439.76,12431.0
2022-07-29 13:40:00,439.78,440.64,438.94,440.64,14183.0,439.78,440.64,438.94,440.64,14183.0
2022-07-29 13:50:00,440.68,441.44,440.3,441.2,18566.0,440.68,441.44,440.3,441.2,18566.0
2022-07-29 14:00:00,441.32,441.54,440.89,441.35,11933.0,441.32,441.54,440.89,441.35,11933.0
2022-07-29 14:10:00,441.28,443.0,441.12,442.87,15944.0,441.28,443.0,441.12,442.87,15944.0
2022-07-29 14:20:00,443.0,446.24,442.9,445.74,53264.0,443.0,446.24,442.9,445.74,53264.0
2022-07-29 14:30:00,445.97,446.91,445.85,446.48,24028.0,445.97,446.91,445.85,446.48,24028.0
2022-07-29 14:40:00,446.42,446.58,443.94,445.9,24974.0,446.42,446.58,443.94,445.9,24974.0
2022-07-29 14:50:00,445.91,446.38,445.62,446.3,16629.0,445.91,446.38,445.62,446.3,16629.0
2022-07-29 15:00:00,446.28,447.16,445.78,445.78,27358.0,446.28,447.16,445.78,445.78,27358.0
2022-07-29 15:10:00,445.78,447.34,445.44,446.41,28963.0,445.78,447.34,445.44,446.41,28963.0
2022-07-29 15:20:00,446.41,448.77,446.22,448.29,36222.0,446.41,448.77,446.22,448.29,36222.0
2022-07-29 15:30:00,448.17,448.17,446.25,446.47,25937.0,448.17,448.17,446.25,446.47,25937.0
2022-07-29 15:40:00,446.47,446.8,445.45,446.56,23971.0,446.47,446.8,445.45,446.56,23971.0
2022-07-29 15:50:00,446.63,447.13,445.87,446.79,121287.0,446.63,447.13,445.87,446.79,121287.0
2022-08-01 09:30:00,438.99,441.7,435.7,436.63,44384.0,438.99,441.7,435.7,436.63,44384.0
2022-08-01 09:40:00,437.11,440.53,436.0,439.94,38804.0,437.11,440.53,436.0,439.94,38804.0
2022-08-01 09:50:00,439.93,440.98,437.0,437.29,48961.0,439.93,440.98,437.0,437.29,48961.0
2022-08-01 10:00:00,436.74,443.95,436.72,443.39,44560.0,436.74,443.95,436.72,443.39,44560.0
2022-08-01 10:10:00,443.85,445.98,443.08,443.09,25696.0,443.85,445.98,443.08,443.09,25696.0
2022-08-01 10:20:00,442.81,444.0,441.72,443.24,14077.0,442.81,444.0,441.72,443.24,14077.0
2022-08-01 10:30:00,443.6,448.99,443.18,448.66,16298.0,443.6,448.99,443.18,448.66,16298.0
2022-08-01 10:40:00,448.7,451.56,448.0,451.45,29996.0,448.7,451.56,448.0,451.45,29996.0
2022-08-01 10:50:00,451.0,455.57,451.0,454.82,29743.0,451.0,455.57,451.0,454.82,29743.0
2022-08-01 11:00:00,455.07,455.2,453.17,454.38,15768.0,455.07,455.2,453.17,454.38,15768.0
2022-08-01 11:10:00,454.53,455.07,453.1,453.9,24009.0,454.53,455.07,453.1,453.9,24009.0
2022-08-01 11:20:00,453.26,455.49,453.2,454.54,14822.0,453.26,455.49,453.2,454.54,14822.0
2022-08-01 11:30:00,454.2,454.56,450.88,451.74,18160.0,454.2,454.56,450.88,451.74,18160.0
2022-08-01 11:40:00,451.47,453.49,451.35,453.47,6115.0,451.47,453.49,451.35,453.47,6115.0
2022-08-01 11:50:00,453.7,453.7,451.66,452.42,7371.0,453.7,453.7,451.66,452.42,7371.0
2022-08-01 12:00:00,452.13,452.23,449.96,450.92,11008.0,452.13,452.23,449.96,450.92,11008.0
2022-08-01 12:10:00,450.93,451.06,448.89,451.01,16198.0,450.93,451.06,448.89,451.01,16198.0
2022-08-01 12:20:00,450.81,454.13,450.81,453.95,24545.0,450.81,454.13,450.81,453.95,24545.0
2022-08-01 12:30:00,453.89,454.01,451.51,451.66,20026.0,453.89,454.01,451.51,451.66,20026.0
2022-08-01 12:40:00,451.51,452.81,450.83,451.66,43765.0,451.51,452.81,450.83,451.66,43765.0
2022-08-01 12:50:00,451.63,453.19,451.38,453.09,10076.0,451.63,453.19,451.38,453.09,10076.0
2022-08-01 13:00:00,452.82,453.28,451.66,452.86,17282.0,452.82,453.28,451.66,452.86,17282.0
2022-08-01 13:10:00,452.52,453.05,451.59,451.7,25451.0,452.52,453.05,451.59,451.7,25451.0
2022-08-01 13:20:00,451.71,452.41,450.48,450.62,14974.0,451.71,452.41,450.48,450.62,14974.0
2022-08-01 13:30:00,450.67,451.2,450.03,450.43,7857.0,450.67,451.2,450.03,450.43,7857.0
2022-08-01 13:40:00,450.79,451.05,448.54,449.32,8773.0,450.79,451.05,448.54,449.32,8773.0
2022-08-01 13:50:00,450.0,451.24,449.72,451.24,8428.0,450.0,451.24,449.72,451.24,8428.0
2022-08-01 14:00:00,450.99,451.22,449.89,450.63,9461.0,450.99,451.22,449.89,450.63,9461.0
2022-08-01 14:10:00,450.68,451.79,450.02,450.58,8869.0,450.68,451.79,450.02,450.58,8869.0
2022-08-01 14:20:00,450.57,451.17,449.64,450.24,11461.0,450.57,451.17,449.64,450.24,11461.0
2022-08-01 14:30:00,450.19,451.4,450.09,451.0,10604.0,450.19,451.4,450.09,451.0,10604.0
2022-08-01 14:40:00,450.86,450.93,449.16,449.41,8139.0,450.86,450.93,449.16,449.41,8139.0
2022-08-01 14:50:00,449.26,451.0,448.98,450.47,19473.0,449.26,451.0,448.98,450.47,19473.0
2022-08-01 15:00:00,450.5,452.87,450.08,452.79,23733.0,450.5,452.87,450.08,452.79,23733.0
2022-08-01 15:10:00,452.81,453.9,451.96,453.24,20878.0,452.81,453.9,451.96,453.24,20878.0
2022-08-01 15:20:00,453.19,453.27,451.41,451.5,19096.0,453.19,453.27,451.41,451.5,19096.0
2022-08-01 15:30:00,451.64,452.83,451.44,452.83,21001.0,451.64,452.83,451.44,452.83,21001.0
2022-08-01 15:40:00,452.7,454.6,452.28,453.7,36793.0,452.7,454.6,452.28,453.7,36793.0
2022-08-01 15:50:00,453.9,454.21,452.61,453.26,128095.0,453.9,454.21,452.61,453.26,128095.0
2022-08-02 09:30:00,444.66,456.0,442.24,452.68,43062.0,444.66,456.0,442.24,452.68,43062.0
2022-08-02 09:40:00,452.87,455.96,451.57,455.28,17424.0,452.87,455.96,451.57,455.28,17424.0
2022-08-02 09:50:00,455.6,456.29,451.83,452.24,25066.0,455.6,456.29,451.83,452.24,25066.0
2022-08-02 10:00:00,452.81,452.81,448.61,448.61,12421.0,452.81,452.81,448.61,448.61,12421.0
2022-08-02 10:10:00,448.47,450.78,447.68,450.16,14215.0,448.47,450.78,447.68,450.16,14215.0
2022-08-02 10:20:00,450.02,450.32,447.02,447.74,10348.0,450.02,450.32,447.02,447.74,10348.0
2022-08-02 10:30:00,448.18,449.0,445.92,447.25,14070.0,448.18,449.0,445.92,447.25,14070.0
2022-08-02 10:40:00,447.25,450.49,446.0,450.49,15965.0,447.25,450.49,446.0,450.49,15965.0
2022-08-02 10:50:00,450.44,454.11,450.44,452.06,13084.0,450.44,454.11,450.44,452.06,13084.0
2022-08-02 11:00:00,452.13,452.25,450.0,450.42,13778.0,452.13,452.25,450.0,450.42,13778.0
2022-08-02 11:10:00,450.48,451.22,450.13,451.22,9318.0,450.48,451.22,450.13,451.22,9318.0
2022-08-02 11:20:00,451.08,452.75,449.84,452.2,8433.0,451.08,452.75,449.84,452.2,8433.0
2022-08-02 11:30:00,452.52,454.33,450.69,454.33,9428.0,452.52,454.33,450.69,454.33,9428.0
2022-08-02 11:40:00,454.4,455.65,453.92,455.6,10565.0,454.4,455.65,453.92,455.6,10565.0
2022-08-02 11:50:00,455.75,456.04,455.2,455.78,8552.0,455.75,456.04,455.2,455.78,8552.0
2022-08-02 12:00:00,455.99,457.1,455.82,456.74,7433.0,455.99,457.1,455.82,456.74,7433.0
2022-08-02 12:10:00,456.56,459.7,456.56,459.43,16615.0,456.56,459.7,456.56,459.43,16615.0
2022-08-02 12:20:00,459.12,459.51,458.38,459.16,8531.0,459.12,459.51,458.38,459.16,8531.0
2022-08-02 12:30:00,459.23,459.52,458.58,459.38,11090.0,459.23,459.52,458.58,459.38,11090.0
2022-08-02 12:40:00,459.4,461.07,459.4,461.07,14306.0,459.4,461.07,459.4,461.07,14306.0
2022-08-02 12:50:00,461.07,461.07,460.25,460.38,5050.0,461.07,461.07,460.25,460.38,5050.0
2022-08-02 13:00:00,460.26,460.66,459.15,459.8,7716.0,460.26,460.66,459.15,459.8,7716.0
2022-08-02 13:10:00,459.66,460.66,459.37,459.38,8957.0,459.66,460.66,459.37,459.38,8957.0
2022-08-02 13:20:00,459.36,459.61,456.94,457.17,10110.0,459.36,459.61,456.94,457.17,10110.0
2022-08-02 13:30:00,456.72,456.72,455.28,455.84,9800.0,456.72,456.72,455.28,455.84,9800.0
2022-08-02 13:40:00,455.76,456.08,454.65,455.05,11234.0,455.76,456.08,454.65,455.05,11234.0
2022-08-02 13:50:00,455.15,456.32,455.06,455.94,9942.0,455.15,456.32,455.06,455.94,9942.0
2022-08-02 14:00:00,455.74,456.62,455.35,456.6,15797.0,455.74,456.62,455.35,456.6,15797.0
2022-08-02 14:10:00,456.57,456.6,455.73,455.73,14109.0,456.57,456.6,455.73,455.73,14109.0
2022-08-02 14:20:00,456.0,457.85,455.65,457.45,7477.0,456.0,457.85,455.65,457.45,7477.0
2022-08-02 14:30:00,457.63,458.59,457.13,457.51,4397.0,457.63,458.59,457.13,457.51,4397.0
2022-08-02 14:40:00,457.26,457.74,456.05,457.61,7080.0,457.26,457.74,456.05,457.61,7080.0
2022-08-02 14:50:00,457.36,458.0,455.9,456.58,5719.0,457.36,458.0,455.9,456.58,5719.0
2022-08-02 15:00:00,456.79,457.56,456.74,457.05,5774.0,456.79,457.56,456.74,457.05,5774.0
2022-08-02 15:10:00,456.86,457.78,455.35,455.77,7928.0,456.86,457.78,455.35,455.77,7928.0
2022-08-02 15:20:00,455.5,456.59,455.25,456.47,6372.0,455.5,456.59,455.25,456.47,6372.0
2022-08-02 15:30:00,456.72,457.5,455.92,456.5,11569.0,456.72,457.5,455.92,456.5,11569.0
2022-08-02 15:40:00,456.29,456.51,455.08,455.44,17715.0,456.29,456.51,455.08,455.44,17715.0
2022-08-02 15:50:00,456.22,456.22,454.06,454.52,59371.0,456.22,456.22,454.06,454.52,59371.0
2022-08-03 09:30:00,460.75,462.64,458.81,460.21,26647.0,460.75,462.64,458.81,460.21,26647.0
2022-08-03 09:40:00,459.54,462.07,459.09,461.01,19033.0,459.54,462.07,459.09,461.01,19033.0
2022-08-03 09:50:00,461.53,463.0,459.25,463.0,12118.0,461.53,463.0,459.25,463.0,12118.0
2022-08-03 10:00:00,463.11,466.77,460.92,466.23,18922.0,463.11,466.77,460.92,466.23,18922.0
2022-08-03 10:10:00,465.96,466.92,460.95,461.79,18731.0,465.96,466.92,460.95,461.79,18731.0
2022-08-03 10:20:00,461.66,461.98,459.28,460.93,36550.0,461.66,461.98,459.28,460.93,36550.0
2022-08-03 10:30:00,460.87,460.87,457.15,458.47,35665.0,460.87,460.87,457.15,458.47,35665.0
2022-08-03 10:40:00,458.53,459.27,457.44,458.75,18458.0,458.53,459.27,457.44,458.75,18458.0
2022-08-03 10:50:00,458.72,460.08,458.71,459.62,13294.0,458.72,460.08,458.71,459.62,13294.0
2022-08-03 11:00:00,460.2,462.76,459.94,462.76,11090.0,460.2,462.76,459.94,462.76,11090.0
2022-08-03 11:10:00,463.29,464.74,462.81,462.81,11826.0,463.29,464.74,462.81,462.81,11826.0
2022-08-03 11:20:00,462.87,463.99,462.0,463.98,7100.0,462.87,463.99,462.0,463.98,7100.0
2022-08-03 11:30:00,463.7,464.54,461.98,463.98,6398.0,463.7,464.54,461.98,463.98,6398.0
2022-08-03 11:40:00,464.12,465.65,463.13,463.58,13523.0,464.12,465.65,463.13,463.58,13523.0
2022-08-03 11:50:00,463.48,464.94,462.92,464.88,2350.0,463.48,464.94,462.92,464.88,2350.0
2022-08-03 12:00:00,464.44,465.71,464.22,464.68,12558.0,464.44,465.71,464.22,464.68,12558.0
2022-08-03 12:10:00,464.47,467.57,463.76,467.36,22961.0,464.47,467.57,463.76,467.36,22961.0
2022-08-03 12:20:00,467.34,467.72,466.65,466.78,9805.0,467.34,467.72,466.65,466.78,9805.0
2022-08-03 12:30:00,466.77,468.52,466.77,468.15,9453.0,466.77,468.52,466.77,468.15,9453.0
2022-08-03 12:40:00,468.54,470.48,468.35,470.46,14101.0,468.54,470.48,468.35,470.46,14101.0
2022-08-03 12:50:00,470.25,470.58,469.44,469.45,9057.0,470.25,470.58,469.44,469.45,9057.0
2022-08-03 13:00:00,469.63,470.6,469.44,470.6,6526.0,469.63,470.6,469.44,470.6,6526.0
2022-08-03 13:10:00,470.33,471.46,470.2,470.55,8578.0,470.33,471.46,470.2,470.55,8578.0
2022-08-03 13:20:00,470.12,472.33,469.65,471.36,12743.0,470.12,472.33,469.65,471.36,12743.0
2022-08-03 13:30:00,471.28,471.28,469.15,469.15,5274.0,471.28,471.28,469.15,469.15,5274.0
2022-08-03 13:40:00,469.11,469.73,468.59,468.94,9379.0,469.11,469.73,468.59,468.94,9379.0
2022-08-03 13:50:00,468.81,470.21,467.35,468.0,22304.0,468.81,470.21,467.35,468.0,22304.0
2022-08-03 14:00:00,467.86,468.13,467.3,467.86,8241.0,467.86,468.13,467.3,467.86,8241.0
2022-08-03 14:10:00,467.93,468.61,467.46,468.61,4307.0,467.93,468.61,467.46,468.61,4307.0
2022-08-03 14:20:00,468.68,469.13,468.07,468.41,8045.0,468.68,469.13,468.07,468.41,8045.0
2022-08-03 14:30:00,468.47,469.06,468.13,468.41,3922.0,468.47,469.06,468.13,468.41,3922.0
2022-08-03 14:40:00,468.72,468.72,467.1,467.74,4442.0,468.72,468.72,467.1,467.74,4442.0
2022-08-03 14:50:00,467.17,467.63,466.6,467.14,5224.0,467.17,467.63,466.6,467.14,5224.0
2022-08-03 15:00:00,466.77,467.45,466.66,467.01,4635.0,466.77,467.45,466.66,467.01,4635.0
2022-08-03 15:10:00,466.85,467.0,466.0,466.69,5997.0,466.85,467.0,466.0,466.69,5997.0
2022-08-03 15:20:00,466.53,467.71,466.46,467.58,4650.0,466.53,467.71,466.46,467.58,4650.0
2022-08-03 15:30:00,467.77,469.43,467.44,469.32,25517.0,467.77,469.43,467.44,469.32,25517.0
2022-08-03 15:40:00,469.19,471.13,469.14,469.41,47063.0,469.19,471.13,469.14,469.41,47063.0
2022-08-03 15:50:00,469.7,472.91,469.7,472.07,244161.0,469.7,472.91,469.7,472.07,244161.0
2022-08-04 09:30:00,467.79,470.37,463.63,464.74,64779.0,467.79,470.37,463.63,464.74,64779.0
2022-08-04 09:40:00,463.75,473.57,463.68,471.48,21325.0,463.75,473.57,463.68,471.48,21325.0
2022-08-04 09:50:00,471.42,472.58,467.06,469.66,20760.0,471.42,472.58,467.06,469.66,20760.0
2022-08-04 10:00:00,470.29,471.94,468.86,468.87,22650.0,470.29,471.94,468.86,468.87,22650.0
2022-08-04 10:10:00,469.25,471.0,466.82,468.69,59266.0,469.25,471.0,466.82,468.69,59266.0
2022-08-04 10:20:00,468.31,469.95,467.39,469.23,16782.0,468.31,469.95,467.39,469.23,16782.0
2022-08-04 10:30:00,469.24,469.55,467.04,467.99,33703.0,469.24,469.55,467.04,467.99,33703.0
2022-08-04 10:40:00,468.2,470.64,467.68,470.13,13997.0,468.2,470.64,467.68,470.13,13997.0
2022-08-04 10:50:00,469.8,472.5,469.8,471.7,24952.0,469.8,472.5,469.8,471.7,24952.0
2022-08-04 11:00:00,471.91,472.98,471.51,471.95,23853.0,471.91,472.98,471.51,471.95,23853.0
2022-08-04 11:10:00,471.91,472.63,469.6,472.21,42778.0,471.91,472.63,469.6,472.21,42778.0
2022-08-04 11:20:00,472.46,473.0,471.39,471.61,11603.0,472.46,473.0,471.39,471.61,11603.0
2022-08-04 11:30:00,471.95,472.03,471.0,471.12,21929.0,471.95,472.03,471.0,471.12,21929.0
2022-08-04 11:40:00,471.1,473.24,470.68,473.22,11912.0,471.1,473.24,470.68,473.22,11912.0
2022-08-04 11:50:00,473.42,475.26,473.41,474.36,18588.0,473.42,475.26,473.41,474.36,18588.0
2022-08-04 12:00:00,474.25,474.65,473.31,473.9,11208.0,474.25,474.65,473.31,473.9,11208.0
2022-08-04 12:10:00,474.15,475.54,473.99,475.54,13616.0,474.15,475.54,473.99,475.54,13616.0
2022-08-04 12:20:00,475.5,476.58,475.47,476.46,12142.0,475.5,476.58,475.47,476.46,12142.0
2022-08-04 12:30:00,476.66,476.66,475.42,475.5,10391.0,476.66,476.66,475.42,475.5,10391.0
2022-08-04 12:40:00,475.5,475.5,473.03,473.39,21398.0,475.5,475.5,473.03,473.39,21398.0
2022-08-04 12:50:00,473.68,473.97,473.21,473.27,10343.0,473.68,473.97,473.21,473.27,10343.0
2022-08-04 13:00:00,473.51,474.35,473.44,474.18,6443.0,473.51,474.35,473.44,474.18,6443.0
2022-08-04 13:10:00,474.31,474.78,474.08,474.75,5977.0,474.31,474.78,474.08,474.75,5977.0
2022-08-04 13:20:00,474.38,475.91,474.09,474.99,8031.0,474.38,475.91,474.09,474.99,8031.0
2022-08-04 13:30:00,475.1,475.95,475.09,475.17,9029.0,475.1,475.95,475.09,475.17,9029.0
2022-08-04 13:40:00,475.35,475.46,474.8,475.46,8821.0,475.35,475.46,474.8,475.46,8821.0
2022-08-04 13:50:00,475.11,475.64,474.89,475.23,13957.0,475.11,475.64,474.89,475.23,13957.0
2022-08-04 14:00:00,474.99,475.99,474.94,475.41,17020.0,474.99,475.99,474.94,475.41,17020.0
2022-08-04 14:10:00,475.44,476.06,475.01,475.87,17053.0,475.44,476.06,475.01,475.87,17053.0
2022-08-04 14:20:00,475.95,477.11,475.63,476.9,10460.0,475.95,477.11,475.63,476.9,10460.0
2022-08-04 14:30:00,476.64,477.64,476.64,477.24,18943.0,476.64,477.64,476.64,477.24,18943.0
2022-08-04 14:40:00,477.42,478.97,476.87,478.7,27355.0,477.42,478.97,476.87,478.7,27355.0
2022-08-04 14:50:00,478.78,479.65,478.16,478.16,13072.0,478.78,479.65,478.16,478.16,13072.0
2022-08-04 15:00:00,478.16,478.46,477.72,478.4,17856.0,478.16,478.46,477.72,478.4,17856.0
2022-08-04 15:10:00,478.31,480.5,478.02,480.4,32388.0,478.31,480.5,478.02,480.4,32388.0
2022-08-04 15:20:00,480.3,481.62,479.98,481.62,58889.0,480.3,481.62,479.98,481.62,58889.0
2022-08-04 15:30:00,481.62,482.22,480.14,481.8,49573.0,481.62,482.22,480.14,481.8,49573.0
2022-08-04 15:40:00,481.74,491.01,480.53,487.0,218016.0,481.74,491.01,480.53,487.0,218016.0
2022-08-04 15:50:00,487.03,495.48,487.02,494.0,820404.0,487.03,495.48,487.02,494.0,820404.0
2022-08-05 09:30:00,478.08,484.09,475.26,479.87,129321.0,478.08,484.09,475.26,479.87,129321.0
2022-08-05 09:40:00,479.36,484.7,477.77,482.77,47023.0,479.36,484.7,477.77,482.77,47023.0
2022-08-05 09:50:00,483.29,485.21,480.96,484.09,27150.0,483.29,485.21,480.96,484.09,27150.0
2022-08-05 10:00:00,484.0,488.32,483.61,486.66,37107.0,484.0,488.32,483.61,486.66,37107.0
2022-08-05 10:10:00,487.4,491.89,485.65,491.13,62868.0,487.4,491.89,485.65,491.13,62868.0
2022-08-05 10:20:00,491.53,493.61,489.54,490.46,47277.0,491.53,493.61,489.54,490.46,47277.0
2022-08-05 10:30:00,490.56,491.85,488.59,491.11,47502.0,490.56,491.85,488.59,491.11,47502.0
2022-08-05 10:40:00,490.98,491.8,488.49,489.98,30549.0,490.98,491.8,488.49,489.98,30549.0
2022-08-05 10:50:00,489.93,490.62,487.39,488.84,72579.0,489.93,490.62,487.39,488.84,72579.0
2022-08-05 11:00:00,489.22,489.99,485.15,486.92,65486.0,489.22,489.99,485.15,486.92,65486.0
2022-08-05 11:10:00,486.7,486.91,485.0,486.42,25164.0,486.7,486.91,485.0,486.42,25164.0
2022-08-05 11:20:00,486.12,487.13,482.9,483.02,85749.0,486.12,487.13,482.9,483.02,85749.0
2022-08-05 11:30:00,483.22,486.67,483.2,485.99,44267.0,483.22,486.67,483.2,485.99,44267.0
2022-08-05 11:40:00,485.84,487.06,483.89,486.17,23602.0,485.84,487.06,483.89,486.17,23602.0
2022-08-05 11:50:00,486.16,487.36,485.78,485.79,20403.0,486.16,487.36,485.78,485.79,20403.0
2022-08-05 12:00:00,485.78,487.88,485.45,486.83,13747.0,485.78,487.88,485.45,486.83,13747.0
2022-08-05 12:10:00,487.06,492.22,487.06,491.48,19589.0,487.06,492.22,487.06,491.48,19589.0
2022-08-05 12:20:00,491.27,493.39,490.71,493.39,23615.0,491.27,493.39,490.71,493.39,23615.0
2022-08-05 12:30:00,493.2,494.83,492.34,494.61,27626.0,493.2,494.83,492.34,494.61,27626.0
2022-08-05 12:40:00,494.5,499.98,494.5,499.75,64311.0,494.5,499.98,494.5,499.75,64311.0
2022-08-05 12:50:00,499.71,499.95,497.51,498.6,29421.0,499.71,499.95,497.51,498.6,29421.0
2022-08-05 13:00:00,498.34,499.8,498.01,499.64,32326.0,498.34,499.8,498.01,499.64,32326.0
2022-08-05 13:10:00,499.56,501.39,499.51,501.28,54456.0,499.56,501.39,499.51,501.28,54456.0
2022-08-05 13:20:00,501.0,502.78,500.91,502.06,55042.0,501.0,502.78,500.91,502.06,55042.0
2022-08-05 13:30:00,501.79,502.75,501.02,501.83,27009.0,501.79,502.75,501.02,501.83,27009.0
2022-08-05 13:40:00,501.59,501.68,498.67,499.6,73013.0,501.59,501.68,498.67,499.6,73013.0
2022-08-05 13:50:00,499.76,500.15,497.14,498.97,41748.0,499.76,500.15,497.14,498.97,41748.0
2022-08-05 14:00:00,498.98,503.27,498.9,500.5,58172.0,498.98,503.27,498.9,500.5,58172.0
2022-08-05 14:10:00,500.8,502.88,498.16,499.7,44245.0,500.8,502.88,498.16,499.7,44245.0
2022-08-05 14:20:00,499.5,500.26,497.26,497.26,22006.0,499.5,500.26,497.26,497.26,22006.0
2022-08-05 14:30:00,496.62,498.83,495.72,496.06,28896.0,496.62,498.83,495.72,496.06,28896.0
2022-08-05 14:40:00,496.18,496.92,495.88,496.29,12219.0,496.18,496.92,495.88,496.29,12219.0
2022-08-05 14:50:00,496.24,496.32,493.8,494.64,27769.0,496.24,496.32,493.8,494.64,27769.0
2022-08-05 15:00:00,494.67,495.22,493.77,494.18,12339.0,494.67,495.22,493.77,494.18,12339.0
2022-08-05 15:10:00,494.11,495.16,493.71,493.71,20181.0,494.11,495.16,493.71,493.71,20181.0
2022-08-05 15:20:00,493.69,498.13,492.49,493.14,45891.0,493.69,498.13,492.49,493.14,45891.0
2022-08-05 15:30:00,492.98,494.11,492.56,493.39,33391.0,492.98,494.11,492.56,493.39,33391.0
2022-08-05 15:40:00,493.45,496.54,492.34,496.53,38799.0,493.45,496.54,492.34,496.53,38799.0
2022-08-05 15:50:00,496.81,496.82,494.44,494.85,123400.0,496.81,496.82,494.44,494.85,123400.0
2022-08-08 09:30:00,495.1,499.73,491.98,499.73,56806.0,495.1,499.73,491.98,499.73,56806.0
2022-08-08 09:40:00,499.78,500.99,497.5,500.29,29150.0,499.78,500.99,497.5,500.29,29150.0
2022-08-08 09:50:00,500.3,501.78,498.31,500.01,37037.0,500.3,501.78,498.31,500.01,37037.0
2022-08-08 10:00:00,500.56,503.48,499.43,500.47,18693.0,500.56,503.48,499.43,500.47,18693.0
2022-08-08 10:10:00,500.0,501.61,498.75,500.08,18951.0,500.0,501.61,498.75,500.08,18951.0
2022-08-08 10:20:00,500.42,501.97,498.24,499.3,29857.0,500.42,501.97,498.24,499.3,29857.0
2022-08-08 10:30:00,499.25,501.07,497.37,500.62,38798.0,499.25,501.07,497.37,500.62,38798.0
2022-08-08 10:40:00,500.31,502.24,499.11,499.92,25121.0,500.31,502.24,499.11,499.92,25121.0
2022-08-08 10:50:00,499.94,500.52,499.0,500.37,18692.0,499.94,500.52,499.0,500.37,18692.0
2022-08-08 11:00:00,500.67,502.39,499.45,500.37,10573.0,500.67,502.39,499.45,500.37,10573.0
2022-08-08 11:10:00,500.21,500.88,499.44,499.77,18372.0,500.21,500.88,499.44,499.77,18372.0
2022-08-08 11:20:00,499.5,500.04,497.92,498.44,32755.0,499.5,500.04,497.92,498.44,32755.0
2022-08-08 11:30:00,498.97,499.44,497.4,497.41,8062.0,498.97,499.44,497.4,497.41,8062.0
2022-08-08 11:40:00,497.63,497.94,496.25,497.23,32883.0,497.63,497.94,496.25,497.23,32883.0
2022-08-08 11:50:00,497.38,500.48,497.37,500.09,14271.0,497.38,500.48,497.37,500.09,14271.0
2022-08-08 12:00:00,500.01,501.08,499.37,499.73,14449.0,500.01,501.08,499.37,499.73,14449.0
2022-08-08 12:10:00,499.99,500.32,498.24,498.93,28511.0,499.99,500.32,498.24,498.93,28511.0
2022-08-08 12:20:00,498.97,500.52,498.83,499.56,21293.0,498.97,500.52,498.83,499.56,21293.0
2022-08-08 12:30:00,499.46,499.91,498.21,499.7,29515.0,499.46,499.91,498.21,499.7,29515.0
2022-08-08 12:40:00,499.52,500.94,499.48,499.79,6336.0,499.52,500.94,499.48,499.79,6336.0
2022-08-08 12:50:00,500.03,500.16,499.54,499.54,10601.0,500.03,500.16,499.54,499.54,10601.0
2022-08-08 13:00:00,499.54,499.67,498.12,499.12,8355.0,499.54,499.67,498.12,499.12,8355.0
2022-08-08 13:10:00,498.95,499.53,498.42,499.53,6912.0,498.95,499.53,498.42,499.53,6912.0
2022-08-08 13:20:00,499.22,499.22,497.44,497.44,8726.0,499.22,499.22,497.44,497.44,8726.0
2022-08-08 13:30:00,497.24,498.19,497.0,497.69,6851.0,497.24,498.19,497.0,497.69,6851.0
2022-08-08 13:40:00,497.69,497.8,496.75,496.75,7039.0,497.69,497.8,496.75,496.75,7039.0
2022-08-08 13:50:00,497.01,498.65,497.01,498.53,13648.0,497.01,498.65,497.01,498.53,13648.0
2022-08-08 14:00:00,498.51,498.96,495.04,496.91,41687.0,498.51,498.96,495.04,496.91,41687.0
2022-08-08 14:10:00,496.83,496.83,494.82,496.21,20401.0,496.83,496.83,494.82,496.21,20401.0
2022-08-08 14:20:00,496.17,496.17,494.32,494.66,13085.0,496.17,496.17,494.32,494.66,13085.0
2022-08-08 14:30:00,494.85,495.19,493.62,493.99,12377.0,494.85,495.19,493.62,493.99,12377.0
2022-08-08 14:40:00,494.13,494.54,493.3,493.88,10276.0,494.13,494.54,493.3,493.88,10276.0
2022-08-08 14:50:00,493.5,493.85,492.01,493.56,19463.0,493.5,493.85,492.01,493.56,19463.0
2022-08-08 15:00:00,493.61,493.66,492.89,493.11,13639.0,493.61,493.66,492.89,493.11,13639.0
2022-08-08 15:10:00,492.86,494.39,492.38,493.26,14763.0,492.86,494.39,492.38,493.26,14763.0
2022-08-08 15:20:00,493.31,494.53,493.22,493.54,17625.0,493.31,494.53,493.22,493.54,17625.0
2022-08-08 15:30:00,493.54,494.55,492.87,494.37,22167.0,493.54,494.55,492.87,494.37,22167.0
2022-08-08 15:40:00,494.37,495.34,493.94,495.12,42284.0,494.37,495.34,493.94,495.12,42284.0
2022-08-08 15:50:00,495.0,495.56,494.04,495.29,125271.0,495.0,495.56,494.04,495.29,125271.0
2022-08-09 09:30:00,492.28,495.12,489.98,491.63,26183.0,492.28,495.12,489.98,491.63,26183.0
2022-08-09 09:40:00,493.03,497.77,491.74,494.04,15028.0,493.03,497.77,491.74,494.04,15028.0
2022-08-09 09:50:00,494.89,495.78,487.71,487.71,15235.0,494.89,495.78,487.71,487.71,15235.0
2022-08-09 10:00:00,488.6,489.03,486.5,486.87,23958.0,488.6,489.03,486.5,486.87,23958.0
2022-08-09 10:10:00,486.64,488.77,486.44,488.15,10122.0,486.64,488.77,486.44,488.15,10122.0
2022-08-09 10:20:00,488.22,488.98,486.27,488.98,13588.0,488.22,488.98,486.27,488.98,13588.0
2022-08-09 10:30:00,488.49,490.22,487.8,489.37,10089.0,488.49,490.22,487.8,489.37,10089.0
2022-08-09 10:40:00,489.19,490.88,487.8,490.88,4712.0,489.19,490.88,487.8,490.88,4712.0
2022-08-09 10:50:00,491.14,491.67,489.13,490.66,15812.0,491.14,491.67,489.13,490.66,15812.0
2022-08-09 11:00:00,490.41,491.32,488.34,491.01,17778.0,490.41,491.32,488.34,491.01,17778.0
2022-08-09 11:10:00,490.86,494.72,490.83,493.71,18629.0,490.86,494.72,490.83,493.71,18629.0
2022-08-09 11:20:00,493.75,494.26,492.07,492.47,12532.0,493.75,494.26,492.07,492.47,12532.0
2022-08-09 11:30:00,492.52,492.74,490.54,491.08,7550.0,492.52,492.74,490.54,491.08,7550.0
2022-08-09 11:40:00,490.87,492.0,490.3,490.81,20566.0,490.87,492.0,490.3,490.81,20566.0
2022-08-09 11:50:00,491.01,491.3,489.3,489.87,4977.0,491.01,491.3,489.3,489.87,4977.0
2022-08-09 12:00:00,489.9,490.48,488.77,489.69,6682.0,489.9,490.48,488.77,489.69,6682.0
2022-08-09 12:10:00,489.92,490.17,488.52,488.85,7643.0,489.92,490.17,488.52,488.85,7643.0
2022-08-09 12:20:00,488.69,489.13,487.26,487.7,9545.0,488.69,489.13,487.26,487.7,9545.0
2022-08-09 12:30:00,487.75,488.07,487.3,487.3,7364.0,487.75,488.07,487.3,487.3,7364.0
2022-08-09 12:40:00,487.35,487.65,486.7,487.36,8959.0,487.35,487.65,486.7,487.36,8959.0
2022-08-09 12:50:00,486.8,487.39,485.85,487.32,7527.0,486.8,487.39,485.85,487.32,7527.0
2022-08-09 13:00:00,487.33,488.03,485.98,486.48,5715.0,487.33,488.03,485.98,486.48,5715.0
2022-08-09 13:10:00,486.44,487.05,486.26,486.26,6170.0,486.44,487.05,486.26,486.26,6170.0
2022-08-09 13:20:00,486.44,486.66,485.28,485.95,5667.0,486.44,486.66,485.28,485.95,5667.0
2022-08-09 13:30:00,485.79,485.79,484.11,484.18,5710.0,485.79,485.79,484.11,484.18,5710.0
2022-08-09 13:40:00,484.02,485.16,483.48,485.04,9466.0,484.02,485.16,483.48,485.04,9466.0
2022-08-09 13:50:00,485.05,486.68,485.04,486.41,7841.0,485.05,486.68,485.04,486.41,7841.0
2022-08-09 14:00:00,486.41,486.9,485.45,485.45,6158.0,486.41,486.9,485.45,485.45,6158.0
2022-08-09 14:10:00,485.6,486.34,484.48,484.65,7168.0,485.6,486.34,484.48,484.65,7168.0
2022-08-09 14:20:00,484.29,485.18,483.5,484.92,10930.0,484.29,485.18,483.5,484.92,10930.0
2022-08-09 14:30:00,484.77,485.92,484.65,485.78,10508.0,484.77,485.92,484.65,485.78,10508.0
2022-08-09 14:40:00,485.62,485.88,485.23,485.79,6345.0,485.62,485.88,485.23,485.79,6345.0
2022-08-09 14:50:00,485.92,486.92,485.92,486.25,7326.0,485.92,486.92,485.92,486.25,7326.0
2022-08-09 15:00:00,486.1,486.36,485.2,485.83,6877.0,486.1,486.36,485.2,485.83,6877.0
2022-08-09 15:10:00,485.66,487.03,485.66,486.81,6705.0,485.66,487.03,485.66,486.81,6705.0
2022-08-09 15:20:00,486.91,487.65,486.81,487.05,8899.0,486.91,487.65,486.81,487.05,8899.0
2022-08-09 15:30:00,487.03,487.81,486.82,486.95,13991.0,487.03,487.81,486.82,486.95,13991.0
2022-08-09 15:40:00,487.07,487.99,486.92,487.12,21739.0,487.07,487.99,486.92,487.12,21739.0
2022-08-09 15:50:00,487.23,487.84,486.55,487.26,46114.0,487.23,487.84,486.55,487.26,46114.0
2022-08-10 09:30:00,501.96,512.87,500.98,508.0,80916.0,501.96,512.87,500.98,508.0,80916.0
2022-08-10 09:40:00,507.96,511.29,506.87,510.82,47401.0,507.96,511.29,506.87,510.82,47401.0
2022-08-10 09:50:00,511.03,512.82,508.3,512.34,16573.0,511.03,512.82,508.3,512.34,16573.0
2022-08-10 10:00:00,512.1,514.41,511.53,513.83,31446.0,512.1,514.41,511.53,513.83,31446.0
2022-08-10 10:10:00,514.0,514.9,510.8,510.8,40341.0,514.0,514.9,510.8,510.8,40341.0
2022-08-10 10:20:00,510.41,514.52,509.41,514.5,25174.0,510.41,514.52,509.41,514.5,25174.0
2022-08-10 10:30:00,514.36,515.49,512.47,514.59,22194.0,514.36,515.49,512.47,514.59,22194.0
2022-08-10 10:40:00,514.07,516.62,514.01,515.65,23760.0,514.07,516.62,514.01,515.65,23760.0
2022-08-10 10:50:00,515.2,515.57,512.38,514.05,13572.0,515.2,515.57,512.38,514.05,13572.0
2022-08-10 11:00:00,514.29,515.07,512.4,512.44,36124.0,514.29,515.07,512.4,512.44,36124.0
2022-08-10 11:10:00,512.4,512.59,511.44,512.34,18442.0,512.4,512.59,511.44,512.34,18442.0
2022-08-10 11:20:00,512.56,515.2,512.48,514.51,23644.0,512.56,515.2,512.48,514.51,23644.0
2022-08-10 11:30:00,514.5,515.18,512.98,513.3,15418.0,514.5,515.18,512.98,513.3,15418.0
2022-08-10 11:40:00,513.34,515.13,513.34,514.8,12830.0,513.34,515.13,513.34,514.8,12830.0
2022-08-10 11:50:00,515.0,515.31,514.19,515.14,12119.0,515.0,515.31,514.19,515.14,12119.0
2022-08-10 12:00:00,514.96,515.72,514.24,514.81,30777.0,514.96,515.72,514.24,514.81,30777.0
2022-08-10 12:10:00,514.73,515.86,513.29,513.32,35335.0,514.73,515.86,513.29,513.32,35335.0
2022-08-10 12:20:00,513.3,514.83,512.56,514.4,28337.0,513.3,514.83,512.56,514.4,28337.0
2022-08-10 12:30:00,514.44,514.83,513.77,514.24,22506.0,514.44,514.83,513.77,514.24,22506.0
2022-08-10 12:40:00,514.23,514.62,513.08,513.5,17276.0,514.23,514.62,513.08,513.5,17276.0
2022-08-10 12:50:00,513.49,513.66,512.79,513.45,9618.0,513.49,513.66,512.79,513.45,9618.0
2022-08-10 13:00:00,513.26,513.37,512.18,513.25,6969.0,513.26,513.37,512.18,513.25,6969.0
2022-08-10 13:10:00,513.19,514.11,513.04,513.47,10346.0,513.19,514.11,513.04,513.47,10346.0
2022-08-10 13:20:00,513.41,513.83,513.0,513.32,8057.0,513.41,513.83,513.0,513.32,8057.0
2022-08-10 13:30:00,513.13,513.25,512.15,512.6,21421.0,513.13,513.25,512.15,512.6,21421.0
2022-08-10 13:40:00,512.78,514.18,512.5,513.93,9941.0,512.78,514.18,512.5,513.93,9941.0
2022-08-10 13:50:00,513.9,515.22,513.27,513.71,14654.0,513.9,515.22,513.27,513.71,14654.0
2022-08-10 14:00:00,513.83,514.73,513.66,514.15,8228.0,513.83,514.73,513.66,514.15,8228.0
2022-08-10 14:10:00,514.26,514.67,512.97,513.14,12865.0,514.26,514.67,512.97,513.14,12865.0
2022-08-10 14:20:00,512.98,513.44,512.58,513.02,11741.0,512.98,513.44,512.58,513.02,11741.0
2022-08-10 14:30:00,512.99,514.59,512.6,514.48,11217.0,512.99,514.59,512.6,514.48,11217.0
2022-08-10 14:40:00,514.57,514.86,513.3,513.36,10762.0,514.57,514.86,513.3,513.36,10762.0
2022-08-10 14:50:00,513.36,513.77,513.0,513.02,12741.0,513.36,513.77,513.0,513.02,12741.0
2022-08-10 15:00:00,513.07,514.07,512.1,513.5,18252.0,513.07,514.07,512.1,513.5,18252.0
2022-08-10 15:10:00,513.59,514.26,513.09,514.02,18369.0,513.59,514.26,513.09,514.02,18369.0
2022-08-10 15:20:00,514.03,514.82,513.84,514.14,21720.0,514.03,514.82,513.84,514.14,21720.0
2022-08-10 15:30:00,514.11,515.21,513.93,515.19,33597.0,514.11,515.21,513.93,515.19,33597.0
2022-08-10 15:40:00,515.15,516.01,514.48,515.63,46462.0,515.15,516.01,514.48,515.63,46462.0
2022-08-10 15:50:00,515.72,516.44,515.07,516.15,121782.0,515.72,516.44,515.07,516.15,121782.0
2022-08-11 09:30:00,520.0,521.58,511.71,514.0,48158.0,520.0,521.58,511.71,514.0,48158.0
2022-08-11 09:40:00,513.74,517.89,512.31,516.55,23359.0,513.74,517.89,512.31,516.55,23359.0
2022-08-11 09:50:00,516.94,518.3,515.65,518.13,13923.0,516.94,518.3,515.65,518.13,13923.0
2022-08-11 10:00:00,518.13,521.24,517.96,520.28,23722.0,518.13,521.24,517.96,520.28,23722.0
2022-08-11 10:10:00,519.64,520.52,518.0,518.75,42650.0,519.64,520.52,518.0,518.75,42650.0
2022-08-11 10:20:00,518.52,518.86,513.69,515.37,17150.0,518.52,518.86,513.69,515.37,17150.0
2022-08-11 10:30:00,515.24,517.4,515.02,516.16,9954.0,515.24,517.4,515.02,516.16,9954.0
2022-08-11 10:40:00,516.38,516.39,511.4,511.43,26080.0,516.38,516.39,511.4,511.43,26080.0
2022-08-11 10:50:00,511.61,513.91,511.34,513.44,26010.0,511.61,513.91,511.34,513.44,26010.0
2022-08-11 11:00:00,512.95,513.43,508.13,508.94,10573.0,512.95,513.43,508.13,508.94,10573.0
2022-08-11 11:10:00,509.09,510.24,506.58,506.58,15877.0,509.09,510.24,506.58,506.58,15877.0
2022-08-11 11:20:00,506.72,508.34,505.63,508.18,41138.0,506.72,508.34,505.63,508.18,41138.0
2022-08-11 11:30:00,508.0,509.87,507.63,508.74,16865.0,508.0,509.87,507.63,508.74,16865.0
2022-08-11 11:40:00,508.71,509.76,506.71,507.1,14304.0,508.71,509.76,506.71,507.1,14304.0
2022-08-11 11:50:00,507.09,507.65,505.13,507.52,11693.0,507.09,507.65,505.13,507.52,11693.0
2022-08-11 12:00:00,507.37,508.55,505.92,506.02,14507.0,507.37,508.55,505.92,506.02,14507.0
2022-08-11 12:10:00,505.92,506.27,503.72,504.13,12870.0,505.92,506.27,503.72,504.13,12870.0
2022-08-11 12:20:00,503.58,505.52,503.41,505.4,9221.0,503.58,505.52,503.41,505.4,9221.0
2022-08-11 12:30:00,505.4,506.02,504.85,504.92,18038.0,505.4,506.02,504.85,504.92,18038.0
2022-08-11 12:40:00,504.68,505.04,502.57,503.24,15718.0,504.68,505.04,502.57,503.24,15718.0
2022-08-11 12:50:00,503.0,504.13,502.83,503.49,26190.0,503.0,504.13,502.83,503.49,26190.0
2022-08-11 13:00:00,503.79,503.91,502.81,503.37,6534.0,503.79,503.91,502.81,503.37,6534.0
2022-08-11 13:10:00,503.29,504.62,502.72,504.62,7713.0,503.29,504.62,502.72,504.62,7713.0
2022-08-11 13:20:00,504.03,505.52,502.7,503.43,19370.0,504.03,505.52,502.7,503.43,19370.0
2022-08-11 13:30:00,503.22,504.43,502.67,504.43,8091.0,503.22,504.43,502.67,504.43,8091.0
2022-08-11 13:40:00,504.32,504.71,503.87,504.33,16467.0,504.32,504.71,503.87,504.33,16467.0
2022-08-11 13:50:00,504.33,504.69,502.31,502.31,13010.0,504.33,504.69,502.31,502.31,13010.0
2022-08-11 14:00:00,502.56,502.65,501.58,502.16,10392.0,502.56,502.65,501.58,502.16,10392.0
2022-08-11 14:10:00,502.31,502.32,500.64,501.77,9489.0,502.31,502.32,500.64,501.77,9489.0
2022-08-11 14:20:00,501.56,502.03,500.86,500.92,10739.0,501.56,502.03,500.86,500.92,10739.0
2022-08-11 14:30:00,500.8,501.16,499.25,499.25,17776.0,500.8,501.16,499.25,499.25,17776.0
2022-08-11 14:40:00,499.25,499.82,498.21,499.71,16761.0,499.25,499.82,498.21,499.71,16761.0
2022-08-11 14:50:00,499.53,499.53,497.94,499.25,10401.0,499.53,499.53,497.94,499.25,10401.0
2022-08-11 15:00:00,498.88,499.07,497.52,498.38,18893.0,498.88,499.07,497.52,498.38,18893.0
2022-08-11 15:10:00,498.63,499.23,497.42,499.23,20378.0,498.63,499.23,497.42,499.23,20378.0
2022-08-11 15:20:00,499.0,500.03,498.87,499.72,22230.0,499.0,500.03,498.87,499.72,22230.0
2022-08-11 15:30:00,499.74,500.19,498.36,498.65,16510.0,499.74,500.19,498.36,498.65,16510.0
2022-08-11 15:40:00,498.77,499.34,498.41,498.78,33958.0,498.77,499.34,498.41,498.78,33958.0
2022-08-11 15:50:00,498.56,499.51,498.11,499.47,76329.0,498.56,499.51,498.11,499.47,76329.0
2022-08-12 09:30:00,504.44,505.0,496.1,497.64,36690.0,504.44,505.0,496.1,497.64,36690.0
2022-08-12 09:40:00,498.12,503.28,498.12,500.01,18180.0,498.12,503.28,498.12,500.01,18180.0
2022-08-12 09:50:00,500.24,503.21,499.29,501.6,14830.0,500.24,503.21,499.29,501.6,14830.0
2022-08-12 10:00:00,501.13,501.46,498.44,499.81,12882.0,501.13,501.46,498.44,499.81,12882.0
2022-08-12 10:10:00,500.71,502.62,500.28,502.62,19570.0,500.71,502.62,500.28,502.62,19570.0
2022-08-12 10:20:00,502.56,502.56,498.37,498.49,12124.0,502.56,502.56,498.37,498.49,12124.0
2022-08-12 10:30:00,498.65,498.84,496.71,496.75,21950.0,498.65,498.84,496.71,496.75,21950.0
2022-08-12 10:40:00,496.97,496.97,492.99,493.61,26024.0,496.97,496.97,492.99,493.61,26024.0
2022-08-12 10:50:00,493.59,495.72,493.33,495.3,29499.0,493.59,495.72,493.33,495.3,29499.0
2022-08-12 11:00:00,495.1,496.73,494.57,494.95,22996.0,495.1,496.73,494.57,494.95,22996.0
2022-08-12 11:10:00,494.92,496.25,494.39,495.72,13346.0,494.92,496.25,494.39,495.72,13346.0
2022-08-12 11:20:00,495.73,496.07,494.14,494.72,22502.0,495.73,496.07,494.14,494.72,22502.0
2022-08-12 11:30:00,494.72,497.09,494.52,497.02,15102.0,494.72,497.09,494.52,497.02,15102.0
2022-08-12 11:40:00,497.15,497.67,496.4,496.4,9848.0,497.15,497.67,496.4,496.4,9848.0
2022-08-12 11:50:00,496.35,496.47,495.21,495.21,15473.0,496.35,496.47,495.21,495.21,15473.0
2022-08-12 12:00:00,495.22,495.94,494.54,495.91,7643.0,495.22,495.94,494.54,495.91,7643.0
2022-08-12 12:10:00,496.04,496.33,495.62,495.97,7034.0,496.04,496.33,495.62,495.97,7034.0
2022-08-12 12:20:00,496.09,497.8,496.0,497.32,25894.0,496.09,497.8,496.0,497.32,25894.0
2022-08-12 12:30:00,497.37,498.62,497.21,498.34,8085.0,497.37,498.62,497.21,498.34,8085.0
2022-08-12 12:40:00,498.45,498.51,497.21,498.46,7309.0,498.45,498.51,497.21,498.46,7309.0
2022-08-12 12:50:00,498.56,498.78,497.53,497.88,16048.0,498.56,498.78,497.53,497.88,16048.0
2022-08-12 13:00:00,497.83,499.28,497.82,499.28,10228.0,497.83,499.28,497.82,499.28,10228.0
2022-08-12 13:10:00,499.29,499.67,498.75,499.09,6998.0,499.29,499.67,498.75,499.09,6998.0
2022-08-12 13:20:00,498.96,499.15,498.9,499.11,3100.0,498.96,499.15,498.9,499.11,3100.0
2022-08-12 13:30:00,499.27,500.94,499.22,500.79,11787.0,499.27,500.94,499.22,500.79,11787.0
2022-08-12 13:40:00,500.83,500.83,500.18,500.69,5876.0,500.83,500.83,500.18,500.69,5876.0
2022-08-12 13:50:00,500.72,502.24,500.65,501.39,28392.0,500.72,502.24,500.65,501.39,28392.0
2022-08-12 14:00:00,501.37,502.84,501.22,501.71,19003.0,501.37,502.84,501.22,501.71,19003.0
2022-08-12 14:10:00,501.97,502.6,501.97,502.37,5680.0,501.97,502.6,501.97,502.37,5680.0
2022-08-12 14:20:00,502.22,504.05,502.02,504.04,10297.0,502.22,504.05,502.02,504.04,10297.0
2022-08-12 14:30:00,503.96,504.88,503.77,504.29,26091.0,503.96,504.88,503.77,504.29,26091.0
2022-08-12 14:40:00,504.2,507.29,503.83,506.85,24079.0,504.2,507.29,503.83,506.85,24079.0
2022-08-12 14:50:00,507.09,507.21,505.15,506.2,15315.0,507.09,507.21,505.15,506.2,15315.0
2022-08-12 15:00:00,506.07,506.48,504.61,506.2,45192.0,506.07,506.48,504.61,506.2,45192.0
2022-08-12 15:10:00,506.24,506.24,504.61,505.06,25371.0,506.24,506.24,504.61,505.06,25371.0
2022-08-12 15:20:00,505.06,506.41,504.99,506.32,29134.0,505.06,506.41,504.99,506.32,29134.0
2022-08-12 15:30:00,506.48,507.77,506.45,506.45,38649.0,506.48,507.77,506.45,506.45,38649.0
2022-08-12 15:40:00,506.67,506.71,506.3,506.52,50933.0,506.67,506.71,506.3,506.52,50933.0
2022-08-12 15:50:00,506.6,508.0,505.91,506.31,191044.0,506.6,508.0,505.91,506.31,191044.0
2022-08-15 09:30:00,502.0,511.0,501.97,506.15,38118.0,502.0,511.0,501.97,506.15,38118.0
2022-08-15 09:40:00,506.56,506.93,502.5,502.5,22945.0,506.56,506.93,502.5,502.5,22945.0
2022-08-15 09:50:00,501.57,506.44,501.5,505.05,31042.0,501.57,506.44,501.5,505.05,31042.0
2022-08-15 10:00:00,505.02,505.02,501.21,502.46,28430.0,505.02,505.02,501.21,502.46,28430.0
2022-08-15 10:10:00,502.3,503.02,498.6,500.61,34361.0,502.3,503.02,498.6,500.61,34361.0
2022-08-15 10:20:00,500.26,501.08,499.39,500.53,29979.0,500.26,501.08,499.39,500.53,29979.0
2022-08-15 10:30:00,500.53,503.05,500.29,502.2,37133.0,500.53,503.05,500.29,502.2,37133.0
2022-08-15 10:40:00,501.97,503.18,498.82,498.83,25071.0,501.97,503.18,498.82,498.83,25071.0
2022-08-15 10:50:00,498.88,501.17,498.56,500.63,20157.0,498.88,501.17,498.56,500.63,20157.0
2022-08-15 11:00:00,500.8,502.1,500.25,500.81,15840.0,500.8,502.1,500.25,500.81,15840.0
2022-08-15 11:10:00,501.22,501.8,499.59,501.06,7155.0,501.22,501.8,499.59,501.06,7155.0
2022-08-15 11:20:00,501.06,501.22,500.03,500.99,4527.0,501.06,501.22,500.03,500.99,4527.0
2022-08-15 11:30:00,501.06,502.62,501.06,502.49,4505.0,501.06,502.62,501.06,502.49,4505.0
2022-08-15 11:40:00,502.25,503.33,501.38,502.83,13187.0,502.25,503.33,501.38,502.83,13187.0
2022-08-15 11:50:00,502.89,502.9,501.88,502.19,9547.0,502.89,502.9,501.88,502.19,9547.0
2022-08-15 12:00:00,502.09,502.48,501.55,501.9,3547.0,502.09,502.48,501.55,501.9,3547.0
2022-08-15 12:10:00,502.18,502.37,501.62,501.91,7365.0,502.18,502.37,501.62,501.91,7365.0
2022-08-15 12:20:00,501.59,503.0,501.06,502.53,6501.0,501.59,503.0,501.06,502.53,6501.0
2022-08-15 12:30:00,502.22,502.25,501.44,501.68,10143.0,502.22,502.25,501.44,501.68,10143.0
2022-08-15 12:40:00,501.88,502.21,501.59,501.78,5897.0,501.88,502.21,501.59,501.78,5897.0
2022-08-15 12:50:00,501.99,503.5,501.99,502.89,13246.0,501.99,503.5,501.99,502.89,13246.0
2022-08-15 13:00:00,502.95,503.3,502.03,503.14,4322.0,502.95,503.3,502.03,503.14,4322.0
2022-08-15 13:10:00,503.02,503.16,502.4,502.4,8600.0,503.02,503.16,502.4,502.4,8600.0
2022-08-15 13:20:00,502.25,503.05,502.25,502.57,2808.0,502.25,503.05,502.25,502.57,2808.0
2022-08-15 13:30:00,502.67,503.15,502.04,502.04,7149.0,502.67,503.15,502.04,502.04,7149.0
2022-08-15 13:40:00,502.27,502.71,501.91,502.46,3625.0,502.27,502.71,501.91,502.46,3625.0
2022-08-15 13:50:00,502.48,503.78,502.09,503.77,1835.0,502.48,503.78,502.09,503.77,1835.0
2022-08-15 14:00:00,503.54,503.63,503.16,503.47,3039.0,503.54,503.63,503.16,503.47,3039.0
2022-08-15 14:10:00,503.73,504.58,503.58,504.09,5775.0,503.73,504.58,503.58,504.09,5775.0
2022-08-15 14:20:00,504.22,504.27,503.49,503.64,3409.0,504.22,504.27,503.49,503.64,3409.0
2022-08-15 14:30:00,503.84,504.39,503.84,504.39,8043.0,503.84,504.39,503.84,504.39,8043.0
2022-08-15 14:40:00,504.49,505.0,504.48,505.0,2719.0,504.49,505.0,504.48,505.0,2719.0
2022-08-15 14:50:00,505.19,505.98,505.05,505.95,10202.0,505.19,505.98,505.05,505.95,10202.0
2022-08-15 15:00:00,505.83,506.95,505.69,506.36,2976.0,505.83,506.95,505.69,506.36,2976.0
2022-08-15 15:10:00,506.0,506.5,505.93,506.11,8471.0,506.0,506.5,505.93,506.11,8471.0
2022-08-15 15:20:00,506.1,506.49,505.42,506.0,6416.0,506.1,506.49,505.42,506.0,6416.0
2022-08-15 15:30:00,505.91,505.93,504.94,505.0,8733.0,505.91,505.93,504.94,505.0,8733.0
2022-08-15 15:40:00,505.08,505.15,503.88,504.3,22877.0,505.08,505.15,503.88,504.3,22877.0
2022-08-15 15:50:00,504.37,504.41,503.09,503.87,35457.0,504.37,504.41,503.09,503.87,35457.0
2022-08-16 09:30:00,499.0,499.39,494.98,495.46,44180.0,499.0,499.39,494.98,495.46,44180.0
2022-08-16 09:40:00,495.43,497.01,494.28,494.93,36298.0,495.43,497.01,494.28,494.93,36298.0
2022-08-16 09:50:00,494.71,498.3,494.17,497.22,34732.0,494.71,498.3,494.17,497.22,34732.0
2022-08-16 10:00:00,497.09,497.09,493.88,496.18,11502.0,497.09,497.09,493.88,496.18,11502.0
2022-08-16 10:10:00,496.51,497.73,493.73,495.98,25581.0,496.51,497.73,493.73,495.98,25581.0
2022-08-16 10:20:00,495.99,496.6,493.13,493.96,9759.0,495.99,496.6,493.13,493.96,9759.0
2022-08-16 10:30:00,493.74,493.74,491.55,492.45,15566.0,493.74,493.74,491.55,492.45,15566.0
2022-08-16 10:40:00,492.32,495.0,491.96,494.29,12447.0,492.32,495.0,491.96,494.29,12447.0
2022-08-16 10:50:00,494.33,496.34,493.99,494.38,10444.0,494.33,496.34,493.99,494.38,10444.0
2022-08-16 11:00:00,494.26,495.78,494.0,495.05,19099.0,494.26,495.78,494.0,495.05,19099.0
2022-08-16 11:10:00,495.15,496.7,495.02,496.11,21638.0,495.15,496.7,495.02,496.11,21638.0
2022-08-16 11:20:00,496.15,497.0,494.7,497.0,12723.0,496.15,497.0,494.7,497.0,12723.0
2022-08-16 11:30:00,496.67,498.0,496.41,498.0,17583.0,496.67,498.0,496.41,498.0,17583.0
2022-08-16 11:40:00,498.0,499.0,497.82,497.88,14787.0,498.0,499.0,497.82,497.88,14787.0
2022-08-16 11:50:00,498.02,498.43,497.36,498.37,20035.0,498.02,498.43,497.36,498.37,20035.0
2022-08-16 12:00:00,498.36,498.68,496.64,496.64,7725.0,498.36,498.68,496.64,496.64,7725.0
2022-08-16 12:10:00,496.89,497.42,496.48,497.1,10524.0,496.89,497.42,496.48,497.1,10524.0
2022-08-16 12:20:00,497.09,497.09,495.43,495.64,9073.0,497.09,497.09,495.43,495.64,9073.0
2022-08-16 12:30:00,495.64,496.45,495.11,495.18,8335.0,495.64,496.45,495.11,495.18,8335.0
2022-08-16 12:40:00,495.16,495.52,493.54,493.55,17927.0,495.16,495.52,493.54,493.55,17927.0
2022-08-16 12:50:00,493.42,494.59,493.26,494.22,14257.0,493.42,494.59,493.26,494.22,14257.0
2022-08-16 13:00:00,494.36,494.77,493.68,494.65,11898.0,494.36,494.77,493.68,494.65,11898.0
2022-08-16 13:10:00,494.5,495.17,493.98,493.98,9440.0,494.5,495.17,493.98,493.98,9440.0
2022-08-16 13:20:00,493.97,494.87,493.97,494.54,8280.0,493.97,494.87,493.97,494.54,8280.0
2022-08-16 13:30:00,494.43,496.54,494.28,496.3,11592.0,494.43,496.54,494.28,496.3,11592.0
2022-08-16 13:40:00,496.03,497.23,495.75,496.4,21042.0,496.03,497.23,495.75,496.4,21042.0
2022-08-16 13:50:00,496.4,497.02,495.94,496.65,33285.0,496.4,497.02,495.94,496.65,33285.0
2022-08-16 14:00:00,496.54,499.06,496.54,499.05,10661.0,496.54,499.06,496.54,499.05,10661.0
2022-08-16 14:10:00,499.11,499.92,498.88,499.75,12525.0,499.11,499.92,498.88,499.75,12525.0
2022-08-16 14:20:00,499.72,500.4,499.24,499.27,19383.0,499.72,500.4,499.24,499.27,19383.0
2022-08-16 14:30:00,499.5,499.5,495.57,495.57,8841.0,499.5,499.5,495.57,495.57,8841.0
2022-08-16 14:40:00,495.54,496.05,492.88,493.94,22157.0,495.54,496.05,492.88,493.94,22157.0
2022-08-16 14:50:00,494.09,495.88,493.47,495.61,8474.0,494.09,495.88,493.47,495.61,8474.0
2022-08-16 15:00:00,495.59,495.85,494.44,495.39,7465.0,495.59,495.85,494.44,495.39,7465.0
2022-08-16 15:10:00,495.35,495.76,494.91,495.51,12986.0,495.35,495.76,494.91,495.51,12986.0
2022-08-16 15:20:00,495.53,497.52,495.48,497.13,20148.0,495.53,497.52,495.48,497.13,20148.0
2022-08-16 15:30:00,496.97,498.02,496.77,497.03,17223.0,496.97,498.02,496.77,497.03,17223.0
2022-08-16 15:40:00,497.19,498.92,497.13,498.41,31425.0,497.19,498.92,497.13,498.41,31425.0
2022-08-16 15:50:00,498.33,498.71,496.49,496.5,75206.0,498.33,498.71,496.49,496.5,75206.0
2022-08-17 09:30:00,489.0,493.66,488.94,490.55,29757.0,489.0,493.66,488.94,490.55,29757.0
2022-08-17 09:40:00,490.5,490.5,485.48,487.77,12272.0,490.5,490.5,485.48,487.77,12272.0
2022-08-17 09:50:00,487.67,491.74,486.16,491.27,9313.0,487.67,491.74,486.16,491.27,9313.0
2022-08-17 10:00:00,490.42,490.96,488.77,489.19,26515.0,490.42,490.96,488.77,489.19,26515.0
2022-08-17 10:10:00,488.95,490.02,487.42,489.64,15534.0,488.95,490.02,487.42,489.64,15534.0
2022-08-17 10:20:00,489.24,490.3,488.67,489.16,7761.0,489.24,490.3,488.67,489.16,7761.0
2022-08-17 10:30:00,488.94,488.94,486.26,486.7,6709.0,488.94,488.94,486.26,486.7,6709.0
2022-08-17 10:40:00,487.88,489.12,487.85,488.69,2907.0,487.88,489.12,487.85,488.69,2907.0
2022-08-17 10:50:00,488.36,488.52,487.37,487.79,4757.0,488.36,488.52,487.37,487.79,4757.0
2022-08-17 11:00:00,488.17,488.75,487.83,488.52,2596.0,488.17,488.75,487.83,488.52,2596.0
2022-08-17 11:10:00,488.51,489.2,487.77,488.25,4235.0,488.51,489.2,487.77,488.25,4235.0
2022-08-17 11:20:00,488.88,490.12,488.87,489.29,3754.0,488.88,490.12,488.87,489.29,3754.0
2022-08-17 11:30:00,489.6,490.07,488.35,488.45,4347.0,489.6,490.07,488.35,488.45,4347.0
2022-08-17 11:40:00,488.43,488.44,487.11,487.51,9112.0,488.43,488.44,487.11,487.51,9112.0
2022-08-17 11:50:00,487.67,488.38,487.21,488.14,5062.0,487.67,488.38,487.21,488.14,5062.0
2022-08-17 12:00:00,488.32,489.19,487.95,488.58,4300.0,488.32,489.19,487.95,488.58,4300.0
2022-08-17 12:10:00,488.72,489.0,487.97,488.69,3755.0,488.72,489.0,487.97,488.69,3755.0
2022-08-17 12:20:00,488.73,489.73,488.73,489.26,4190.0,488.73,489.73,488.73,489.26,4190.0
2022-08-17 12:30:00,489.1,489.93,488.89,489.21,5268.0,489.1,489.93,488.89,489.21,5268.0
2022-08-17 12:40:00,489.09,489.77,488.9,489.6,2900.0,489.09,489.77,488.9,489.6,2900.0
2022-08-17 12:50:00,489.47,489.55,489.18,489.41,2911.0,489.47,489.55,489.18,489.41,2911.0
2022-08-17 13:00:00,489.34,489.42,487.83,488.67,8321.0,489.34,489.42,487.83,488.67,8321.0
2022-08-17 13:10:00,487.88,488.63,487.61,488.24,14055.0,487.88,488.63,487.61,488.24,14055.0
2022-08-17 13:20:00,488.33,489.9,488.33,489.3,7519.0,488.33,489.9,488.33,489.3,7519.0
2022-08-17 13:30:00,489.69,490.12,489.28,489.54,12592.0,489.69,490.12,489.28,489.54,12592.0
2022-08-17 13:40:00,489.44,489.88,489.38,489.69,2835.0,489.44,489.88,489.38,489.69,2835.0
2022-08-17 13:50:00,489.56,489.62,488.98,489.07,6687.0,489.56,489.62,488.98,489.07,6687.0
2022-08-17 14:00:00,490.23,492.32,488.88,491.08,9394.0,490.23,492.32,488.88,491.08,9394.0
2022-08-17 14:10:00,490.92,492.75,490.81,491.49,5198.0,490.92,492.75,490.81,491.49,5198.0
2022-08-17 14:20:00,491.34,492.39,490.29,492.05,5930.0,491.34,492.39,490.29,492.05,5930.0
2022-08-17 14:30:00,491.84,493.0,491.75,492.76,11258.0,491.84,493.0,491.75,492.76,11258.0
2022-08-17 14:40:00,492.57,492.63,490.66,490.83,4869.0,492.57,492.63,490.66,490.83,4869.0
2022-08-17 14:50:00,491.03,491.39,489.65,489.66,10620.0,491.03,491.39,489.65,489.66,10620.0
2022-08-17 15:00:00,489.51,491.2,489.51,490.2,19606.0,489.51,491.2,489.51,490.2,19606.0
2022-08-17 15:10:00,490.18,490.18,488.16,488.53,9521.0,490.18,490.18,488.16,488.53,9521.0
2022-08-17 15:20:00,488.36,489.54,487.9,489.3,10414.0,488.36,489.54,487.9,489.3,10414.0
2022-08-17 15:30:00,489.1,489.1,488.26,488.52,10145.0,489.1,489.1,488.26,488.52,10145.0
2022-08-17 15:40:00,488.76,488.97,487.75,488.71,39732.0,488.76,488.97,487.75,488.71,39732.0
2022-08-17 15:50:00,489.02,489.15,488.08,488.76,37299.0,489.02,489.15,488.08,488.76,37299.0
2022-08-18 09:30:00,486.36,486.36,481.39,484.82,27937.0,486.36,486.36,481.39,484.82,27937.0
2022-08-18 09:40:00,484.73,485.5,482.21,482.21,26086.0,484.73,485.5,482.21,482.21,26086.0
2022-08-18 09:50:00,481.66,483.24,481.25,482.17,11662.0,481.66,483.24,481.25,482.17,11662.0
2022-08-18 10:00:00,481.73,483.08,480.22,482.5,18757.0,481.73,483.08,480.22,482.5,18757.0
2022-08-18 10:10:00,482.11,483.24,481.31,482.72,12242.0,482.11,483.24,481.31,482.72,12242.0
2022-08-18 10:20:00,482.6,484.45,481.62,481.75,19916.0,482.6,484.45,481.62,481.75,19916.0
2022-08-18 10:30:00,482.06,483.55,481.08,482.81,22626.0,482.06,483.55,481.08,482.81,22626.0
2022-08-18 10:40:00,483.42,483.99,481.71,483.68,20233.0,483.42,483.99,481.71,483.68,20233.0
2022-08-18 10:50:00,484.34,484.53,482.15,482.62,13595.0,484.34,484.53,482.15,482.62,13595.0
2022-08-18 11:00:00,482.67,483.3,481.77,482.5,5596.0,482.67,483.3,481.77,482.5,5596.0
2022-08-18 11:10:00,482.97,483.64,482.5,482.93,11779.0,482.97,483.64,482.5,482.93,11779.0
2022-08-18 11:20:00,482.74,485.47,482.74,485.47,11090.0,482.74,485.47,482.74,485.47,11090.0
2022-08-18 11:30:00,485.56,488.6,485.25,487.59,9939.0,485.56,488.6,485.25,487.59,9939.0
2022-08-18 11:40:00,487.76,487.98,486.83,487.14,6395.0,487.76,487.98,486.83,487.14,6395.0
2022-08-18 11:50:00,486.89,487.82,486.51,486.65,3772.0,486.89,487.82,486.51,486.65,3772.0
2022-08-18 12:00:00,486.36,487.83,486.36,487.5,5394.0,486.36,487.83,486.36,487.5,5394.0
2022-08-18 12:10:00,487.5,487.75,486.76,487.75,5609.0,487.5,487.75,486.76,487.75,5609.0
2022-08-18 12:20:00,487.75,487.75,486.43,486.95,6140.0,487.75,487.75,486.43,486.95,6140.0
2022-08-18 12:30:00,486.91,487.41,486.61,487.26,9457.0,486.91,487.41,486.61,487.26,9457.0
2022-08-18 12:40:00,487.53,487.74,485.77,487.08,5295.0,487.53,487.74,485.77,487.08,5295.0
2022-08-18 12:50:00,487.06,487.9,486.29,487.89,9711.0,487.06,487.9,486.29,487.89,9711.0
2022-08-18 13:00:00,487.5,487.96,486.52,487.96,3925.0,487.5,487.96,486.52,487.96,3925.0
2022-08-18 13:10:00,488.12,488.12,486.71,487.63,3276.0,488.12,488.12,486.71,487.63,3276.0
2022-08-18 13:20:00,487.32,488.66,487.32,488.62,4447.0,487.32,488.66,487.32,488.62,4447.0
2022-08-18 13:30:00,488.5,489.23,488.33,489.06,6361.0,488.5,489.23,488.33,489.06,6361.0
2022-08-18 13:40:00,489.16,489.88,488.97,489.06,8277.0,489.16,489.88,488.97,489.06,8277.0
2022-08-18 13:50:00,489.16,489.38,487.97,488.26,6004.0,489.16,489.38,487.97,488.26,6004.0
2022-08-18 14:00:00,488.49,488.49,487.56,488.42,6544.0,488.49,488.49,487.56,488.42,6544.0
2022-08-18 14:10:00,488.49,489.24,487.91,488.9,5799.0,488.49,489.24,487.91,488.9,5799.0
2022-08-18 14:20:00,488.91,489.04,487.91,488.27,6909.0,488.91,489.04,487.91,488.27,6909.0
2022-08-18 14:30:00,487.92,487.93,487.06,487.42,5181.0,487.92,487.93,487.06,487.42,5181.0
2022-08-18 14:40:00,487.52,488.13,487.39,487.4,4815.0,487.52,488.13,487.39,487.4,4815.0
2022-08-18 14:50:00,487.37,488.83,487.29,488.71,3429.0,487.37,488.83,487.29,488.71,3429.0
2022-08-18 15:00:00,488.32,489.46,488.25,488.71,4050.0,488.32,489.46,488.25,488.71,4050.0
2022-08-18 15:10:00,488.71,489.81,488.46,489.81,6535.0,488.71,489.81,488.46,489.81,6535.0
2022-08-18 15:20:00,489.88,490.1,489.27,489.71,8758.0,489.88,490.1,489.27,489.71,8758.0
2022-08-18 15:30:00,489.71,490.46,489.16,489.17,9827.0,489.71,490.46,489.16,489.17,9827.0
2022-08-18 15:40:00,489.04,490.04,488.61,490.02,25835.0,489.04,490.04,488.61,490.02,25835.0
2022-08-18 15:50:00,489.91,490.13,488.3,490.03,78424.0,489.91,490.13,488.3,490.03,78424.0
2022-08-19 09:30:00,484.17,484.69,480.48,481.93,47254.0,484.17,484.69,480.48,481.93,47254.0
2022-08-19 09:40:00,481.45,481.71,477.11,477.11,39511.0,481.45,481.71,477.11,477.11,39511.0
2022-08-19 09:50:00,477.11,479.03,476.5,477.03,16848.0,477.11,479.03,476.5,477.03,16848.0
2022-08-19 10:00:00,476.85,479.96,476.13,479.2,8837.0,476.85,479.96,476.13,479.2,8837.0
2022-08-19 10:10:00,479.33,479.38,477.59,477.99,9712.0,479.33,479.38,477.59,477.99,9712.0
2022-08-19 10:20:00,478.36,479.38,476.72,476.79,21629.0,478.36,479.38,476.72,476.79,21629.0
2022-08-19 10:30:00,476.91,478.75,476.73,478.35,17672.0,476.91,478.75,476.73,478.35,17672.0
2022-08-19 10:40:00,478.77,480.07,477.68,478.46,20037.0,478.77,480.07,477.68,478.46,20037.0
2022-08-19 10:50:00,478.31,478.31,474.21,474.21,22122.0,478.31,478.31,474.21,474.21,22122.0
2022-08-19 11:00:00,474.25,475.36,473.99,474.07,9842.0,474.25,475.36,473.99,474.07,9842.0
2022-08-19 11:10:00,474.21,474.86,473.67,474.43,9354.0,474.21,474.86,473.67,474.43,9354.0
2022-08-19 11:20:00,474.61,475.69,474.35,475.33,9154.0,474.61,475.69,474.35,475.33,9154.0
2022-08-19 11:30:00,475.21,476.35,474.41,475.31,5788.0,475.21,476.35,474.41,475.31,5788.0
2022-08-19 11:40:00,475.74,477.74,475.61,477.05,3981.0,475.74,477.74,475.61,477.05,3981.0
2022-08-19 11:50:00,476.84,476.94,475.56,475.56,3697.0,476.84,476.94,475.56,475.56,3697.0
2022-08-19 12:00:00,475.46,476.29,474.63,475.14,11850.0,475.46,476.29,474.63,475.14,11850.0
2022-08-19 12:10:00,475.14,476.46,475.14,476.01,8270.0,475.14,476.46,475.14,476.01,8270.0
2022-08-19 12:20:00,476.04,476.04,474.95,475.47,8452.0,476.04,476.04,474.95,475.47,8452.0
2022-08-19 12:30:00,475.18,475.97,474.91,475.79,5250.0,475.18,475.97,474.91,475.79,5250.0
2022-08-19 12:40:00,475.6,475.75,474.52,474.96,11050.0,475.6,475.75,474.52,474.96,11050.0
2022-08-19 12:50:00,474.94,475.89,474.92,475.34,5513.0,474.94,475.89,474.92,475.34,5513.0
2022-08-19 13:00:00,475.11,476.02,474.88,475.0,6448.0,475.11,476.02,474.88,475.0,6448.0
2022-08-19 13:10:00,474.79,475.29,474.59,475.09,5773.0,474.79,475.29,474.59,475.09,5773.0
2022-08-19 13:20:00,475.0,475.0,474.17,474.62,4974.0,475.0,475.0,474.17,474.62,4974.0
2022-08-19 13:30:00,474.19,474.19,473.32,473.9,4098.0,474.19,474.19,473.32,473.9,4098.0
2022-08-19 13:40:00,473.93,475.49,473.93,475.42,2562.0,473.93,475.49,473.93,475.42,2562.0
2022-08-19 13:50:00,475.42,476.57,475.19,476.42,8187.0,475.42,476.57,475.19,476.42,8187.0
2022-08-19 14:00:00,476.31,477.1,476.05,477.1,3440.0,476.31,477.1,476.05,477.1,3440.0
2022-08-19 14:10:00,476.9,477.05,476.02,476.25,5852.0,476.9,477.05,476.02,476.25,5852.0
2022-08-19 14:20:00,476.5,477.0,476.18,476.43,6551.0,476.5,477.0,476.18,476.43,6551.0
2022-08-19 14:30:00,476.42,476.76,476.0,476.5,7041.0,476.42,476.76,476.0,476.5,7041.0
2022-08-19 14:40:00,476.55,477.62,476.37,477.39,3580.0,476.55,477.62,476.37,477.39,3580.0
2022-08-19 14:50:00,477.66,477.66,476.99,477.2,3366.0,477.66,477.66,476.99,477.2,3366.0
2022-08-19 15:00:00,477.38,477.38,475.34,475.65,10189.0,477.38,477.38,475.34,475.65,10189.0
2022-08-19 15:10:00,475.81,476.91,475.81,476.62,7724.0,475.81,476.91,475.81,476.62,7724.0
2022-08-19 15:20:00,476.72,477.02,476.27,476.36,8440.0,476.72,477.02,476.27,476.36,8440.0
2022-08-19 15:30:00,476.5,477.27,475.82,475.82,15531.0,476.5,477.27,475.82,475.82,15531.0
2022-08-19 15:40:00,475.82,476.41,475.39,476.41,18844.0,475.82,476.41,475.39,476.41,18844.0
2022-08-19 15:50:00,476.46,476.75,475.08,476.35,58520.0,476.46,476.75,475.08,476.35,58520.0
2022-08-22 09:30:00,466.57,467.95,463.78,464.01,47636.0,466.57,467.95,463.78,464.01,47636.0
2022-08-22 09:40:00,464.21,469.24,464.21,465.03,19126.0,464.21,469.24,464.21,465.03,19126.0
2022-08-22 09:50:00,465.03,465.61,462.78,463.23,16908.0,465.03,465.61,462.78,463.23,16908.0
2022-08-22 10:00:00,462.81,463.78,461.83,462.97,10408.0,462.81,463.78,461.83,462.97,10408.0
2022-08-22 10:10:00,462.98,462.98,458.88,459.02,27743.0,462.98,462.98,458.88,459.02,27743.0
2022-08-22 10:20:00,459.02,459.6,458.08,458.27,25869.0,459.02,459.6,458.08,458.27,25869.0
2022-08-22 10:30:00,458.27,459.6,457.51,458.34,15938.0,458.27,459.6,457.51,458.34,15938.0
2022-08-22 10:40:00,458.04,460.5,457.26,458.14,26149.0,458.04,460.5,457.26,458.14,26149.0
2022-08-22 10:50:00,458.3,458.3,456.48,456.49,7771.0,458.3,458.3,456.48,456.49,7771.0
2022-08-22 11:00:00,456.27,457.67,455.77,457.28,17619.0,456.27,457.67,455.77,457.28,17619.0
2022-08-22 11:10:00,457.81,460.13,457.44,460.13,6796.0,457.81,460.13,457.44,460.13,6796.0
2022-08-22 11:20:00,460.15,460.15,458.71,458.71,6450.0,460.15,460.15,458.71,458.71,6450.0
2022-08-22 11:30:00,458.37,460.36,458.37,459.89,4557.0,458.37,460.36,458.37,459.89,4557.0
2022-08-22 11:40:00,460.3,461.08,460.03,460.89,10148.0,460.3,461.08,460.03,460.89,10148.0
2022-08-22 11:50:00,461.38,461.91,460.93,461.36,5422.0,461.38,461.91,460.93,461.36,5422.0
2022-08-22 12:00:00,461.44,462.1,460.28,460.28,8503.0,461.44,462.1,460.28,460.28,8503.0
2022-08-22 12:10:00,460.36,460.87,459.96,460.87,5867.0,460.36,460.87,459.96,460.87,5867.0
2022-08-22 12:20:00,460.76,461.19,460.51,460.51,2632.0,460.76,461.19,460.51,460.51,2632.0
2022-08-22 12:30:00,460.43,460.95,459.5,460.75,7581.0,460.43,460.95,459.5,460.75,7581.0
2022-08-22 12:40:00,460.74,460.74,459.68,459.92,12962.0,460.74,460.74,459.68,459.92,12962.0
2022-08-22 12:50:00,459.9,460.48,459.68,460.09,9287.0,459.9,460.48,459.68,460.09,9287.0
2022-08-22 13:00:00,460.11,460.59,459.69,460.22,6968.0,460.11,460.59,459.69,460.22,6968.0
2022-08-22 13:10:00,460.4,460.73,459.91,460.29,4539.0,460.4,460.73,459.91,460.29,4539.0
2022-08-22 13:20:00,460.22,460.31,459.33,459.56,3746.0,460.22,460.31,459.33,459.56,3746.0
2022-08-22 13:30:00,459.22,459.22,458.56,459.07,3135.0,459.22,459.22,458.56,459.07,3135.0
2022-08-22 13:40:00,459.05,460.03,459.05,459.45,3040.0,459.05,460.03,459.05,459.45,3040.0
2022-08-22 13:50:00,459.41,459.8,458.97,459.33,4330.0,459.41,459.8,458.97,459.33,4330.0
2022-08-22 14:00:00,459.11,459.63,458.97,459.27,3563.0,459.11,459.63,458.97,459.27,3563.0
2022-08-22 14:10:00,459.07,459.73,458.44,459.44,7520.0,459.07,459.73,458.44,459.44,7520.0
2022-08-22 14:20:00,459.89,460.32,459.73,459.73,3332.0,459.89,460.32,459.73,459.73,3332.0
2022-08-22 14:30:00,459.41,459.71,459.15,459.36,5060.0,459.41,459.71,459.15,459.36,5060.0
2022-08-22 14:40:00,459.37,459.37,458.62,459.0,7043.0,459.37,459.37,458.62,459.0,7043.0
2022-08-22 14:50:00,459.23,460.3,458.85,460.19,8864.0,459.23,460.3,458.85,460.19,8864.0
2022-08-22 15:00:00,460.36,461.03,460.21,460.83,10906.0,460.36,461.03,460.21,460.83,10906.0
2022-08-22 15:10:00,461.05,461.34,460.7,460.7,7230.0,461.05,461.34,460.7,460.7,7230.0
2022-08-22 15:20:00,460.82,460.84,459.84,460.08,7055.0,460.82,460.84,459.84,460.08,7055.0
2022-08-22 15:30:00,460.15,460.2,459.1,459.94,10479.0,460.15,460.2,459.1,459.94,10479.0
2022-08-22 15:40:00,459.88,460.06,458.71,459.45,15614.0,459.88,460.06,458.71,459.45,15614.0
2022-08-22 15:50:00,459.61,460.12,459.4,459.72,44305.0,459.61,460.12,459.4,459.72,44305.0
2022-08-23 09:30:00,459.99,461.18,457.46,459.47,24989.0,459.99,461.18,457.46,459.47,24989.0
2022-08-23 09:40:00,459.91,461.0,456.38,458.68,35129.0,459.91,461.0,456.38,458.68,35129.0
2022-08-23 09:50:00,458.67,462.25,458.18,458.5,13161.0,458.67,462.25,458.18,458.5,13161.0
2022-08-23 10:00:00,458.78,461.0,457.69,461.0,9048.0,458.78,461.0,457.69,461.0,9048.0
2022-08-23 10:10:00,461.26,464.07,460.72,463.94,11982.0,461.26,464.07,460.72,463.94,11982.0
2022-08-23 10:20:00,463.97,464.0,462.04,462.69,19744.0,463.97,464.0,462.04,462.69,19744.0
2022-08-23 10:30:00,462.71,462.87,461.17,461.23,19325.0,462.71,462.87,461.17,461.23,19325.0
2022-08-23 10:40:00,461.4,462.98,461.34,462.27,14550.0,461.4,462.98,461.34,462.27,14550.0
2022-08-23 10:50:00,461.97,462.64,458.2,458.63,5968.0,461.97,462.64,458.2,458.63,5968.0
2022-08-23 11:00:00,458.79,459.81,458.1,459.28,3842.0,458.79,459.81,458.1,459.28,3842.0
2022-08-23 11:10:00,459.52,460.51,459.34,460.23,4039.0,459.52,460.51,459.34,460.23,4039.0
2022-08-23 11:20:00,460.1,461.14,459.56,460.05,4264.0,460.1,461.14,459.56,460.05,4264.0
2022-08-23 11:30:00,459.82,461.13,459.44,460.59,3741.0,459.82,461.13,459.44,460.59,3741.0
2022-08-23 11:40:00,460.38,460.38,459.19,460.0,2070.0,460.38,460.38,459.19,460.0,2070.0
2022-08-23 11:50:00,460.41,461.12,459.4,460.16,7292.0,460.41,461.12,459.4,460.16,7292.0
2022-08-23 12:00:00,459.9,460.38,458.63,460.09,5636.0,459.9,460.38,458.63,460.09,5636.0
2022-08-23 12:10:00,459.97,460.32,459.38,460.17,7474.0,459.97,460.32,459.38,460.17,7474.0
2022-08-23 12:20:00,460.51,461.34,459.55,459.55,9738.0,460.51,461.34,459.55,459.55,9738.0
2022-08-23 12:30:00,459.84,461.66,459.79,461.59,5608.0,459.84,461.66,459.79,461.59,5608.0
2022-08-23 12:40:00,461.32,461.32,460.14,460.64,4147.0,461.32,461.32,460.14,460.64,4147.0
2022-08-23 12:50:00,460.85,461.52,460.35,461.16,8554.0,460.85,461.52,460.35,461.16,8554.0
2022-08-23 13:00:00,460.97,462.05,460.97,461.35,3998.0,460.97,462.05,460.97,461.35,3998.0
2022-08-23 13:10:00,461.56,461.75,460.3,460.9,6387.0,461.56,461.75,460.3,460.9,6387.0
2022-08-23 13:20:00,461.13,462.37,460.66,462.3,4259.0,461.13,462.37,460.66,462.3,4259.0
2022-08-23 13:30:00,462.52,463.17,461.68,462.02,5708.0,462.52,463.17,461.68,462.02,5708.0
2022-08-23 13:40:00,461.67,462.17,461.21,461.78,5148.0,461.67,462.17,461.21,461.78,5148.0
2022-08-23 13:50:00,461.19,461.32,460.17,461.16,5381.0,461.19,461.32,460.17,461.16,5381.0
2022-08-23 14:00:00,461.04,462.33,460.95,461.9,3185.0,461.04,462.33,460.95,461.9,3185.0
2022-08-23 14:10:00,461.9,463.5,461.89,463.08,6637.0,461.9,463.5,461.89,463.08,6637.0
2022-08-23 14:20:00,463.35,463.93,462.74,463.05,6008.0,463.35,463.93,462.74,463.05,6008.0
2022-08-23 14:30:00,463.03,463.09,462.22,462.44,8623.0,463.03,463.09,462.22,462.44,8623.0
2022-08-23 14:40:00,462.7,463.28,462.0,462.18,11033.0,462.7,463.28,462.0,462.18,11033.0
2022-08-23 14:50:00,462.29,462.58,461.78,462.03,7390.0,462.29,462.58,461.78,462.03,7390.0
2022-08-23 15:00:00,461.96,462.99,461.96,462.99,7104.0,461.96,462.99,461.96,462.99,7104.0
2022-08-23 15:10:00,462.97,462.97,461.77,462.35,15407.0,462.97,462.97,461.77,462.35,15407.0
2022-08-23 15:20:00,462.19,462.46,461.12,461.43,6847.0,462.19,462.46,461.12,461.43,6847.0
2022-08-23 15:30:00,461.5,461.57,460.39,460.58,9900.0,461.5,461.57,460.39,460.58,9900.0
2022-08-23 15:40:00,460.86,462.03,460.51,461.31,18654.0,460.86,462.03,460.51,461.31,18654.0
2022-08-23 15:50:00,461.12,461.2,459.68,459.86,40410.0,461.12,461.2,459.68,459.86,40410.0
2022-08-24 09:30:00,460.29,462.56,457.05,460.0,31630.0,460.29,462.56,457.05,460.0,31630.0
2022-08-24 09:40:00,459.13,459.25,455.61,455.68,17430.0,459.13,459.25,455.61,455.68,17430.0
2022-08-24 09:50:00,456.0,457.38,455.16,456.7,16554.0,456.0,457.38,455.16,456.7,16554.0
2022-08-24 10:00:00,456.58,458.46,455.67,457.5,17491.0,456.58,458.46,455.67,457.5,17491.0
2022-08-24 10:10:00,457.83,458.07,456.41,457.23,5833.0,457.83,458.07,456.41,457.23,5833.0
2022-08-24 10:20:00,458.1,459.32,457.42,458.65,9841.0,458.1,459.32,457.42,458.65,9841.0
2022-08-24 10:30:00,458.36,459.14,457.22,457.29,6428.0,458.36,459.14,457.22,457.29,6428.0
2022-08-24 10:40:00,457.33,458.38,456.44,457.93,7400.0,457.33,458.38,456.44,457.93,7400.0
2022-08-24 10:50:00,458.03,458.58,457.47,458.47,30284.0,458.03,458.58,457.47,458.47,30284.0
2022-08-24 11:00:00,458.45,458.79,457.89,458.52,6791.0,458.45,458.79,457.89,458.52,6791.0
2022-08-24 11:10:00,458.58,461.24,458.33,460.67,13506.0,458.58,461.24,458.33,460.67,13506.0
2022-08-24 11:20:00,460.93,461.49,460.83,460.84,6072.0,460.93,461.49,460.83,460.84,6072.0
2022-08-24 11:30:00,460.92,461.17,459.41,461.17,9135.0,460.92,461.17,459.41,461.17,9135.0
2022-08-24 11:40:00,461.04,462.29,460.8,461.82,10036.0,461.04,462.29,460.8,461.82,10036.0
2022-08-24 11:50:00,461.82,462.24,460.67,460.92,8534.0,461.82,462.24,460.67,460.92,8534.0
2022-08-24 12:00:00,460.99,461.68,460.84,461.37,3684.0,460.99,461.68,460.84,461.37,3684.0
2022-08-24 12:10:00,461.71,463.42,461.71,462.52,9800.0,461.71,463.42,461.71,462.52,9800.0
2022-08-24 12:20:00,462.27,462.31,461.35,461.62,5110.0,462.27,462.31,461.35,461.62,5110.0
2022-08-24 12:30:00,461.55,461.75,460.47,460.47,2601.0,461.55,461.75,460.47,460.47,2601.0
2022-08-24 12:40:00,460.54,460.57,459.56,460.12,9252.0,460.54,460.57,459.56,460.12,9252.0
2022-08-24 12:50:00,459.9,460.78,459.9,460.66,2045.0,459.9,460.78,459.9,460.66,2045.0
2022-08-24 13:00:00,460.32,460.91,459.97,460.82,2736.0,460.32,460.91,459.97,460.82,2736.0
2022-08-24 13:10:00,461.4,461.81,460.94,461.81,6483.0,461.4,461.81,460.94,461.81,6483.0
2022-08-24 13:20:00,461.6,461.8,459.9,459.91,8011.0,461.6,461.8,459.9,459.91,8011.0
2022-08-24 13:30:00,460.31,460.68,459.82,460.68,3442.0,460.31,460.68,459.82,460.68,3442.0
2022-08-24 13:40:00,460.81,461.21,460.8,460.83,2090.0,460.81,461.21,460.8,460.83,2090.0
2022-08-24 13:50:00,461.12,461.55,460.6,461.55,3096.0,461.12,461.55,460.6,461.55,3096.0
2022-08-24 14:00:00,461.28,461.63,461.01,461.63,3150.0,461.28,461.63,461.01,461.63,3150.0
2022-08-24 14:10:00,461.37,461.49,460.75,461.14,3478.0,461.37,461.49,460.75,461.14,3478.0
2022-08-24 14:20:00,461.11,461.75,460.89,461.26,3704.0,461.11,461.75,460.89,461.26,3704.0
2022-08-24 14:30:00,461.29,461.4,460.44,460.75,15979.0,461.29,461.4,460.44,460.75,15979.0
2022-08-24 14:40:00,460.75,461.1,460.12,460.54,3364.0,460.75,461.1,460.12,460.54,3364.0
2022-08-24 14:50:00,460.47,461.08,460.26,460.88,3840.0,460.47,461.08,460.26,460.88,3840.0
2022-08-24 15:00:00,460.84,461.23,460.31,460.75,4960.0,460.84,461.23,460.31,460.75,4960.0
2022-08-24 15:10:00,460.56,460.95,460.3,460.94,7254.0,460.56,460.95,460.3,460.94,7254.0
2022-08-24 15:20:00,460.92,460.92,459.97,460.27,6013.0,460.92,460.92,459.97,460.27,6013.0
2022-08-24 15:30:00,460.23,460.98,460.13,460.98,3542.0,460.23,460.98,460.13,460.98,3542.0
2022-08-24 15:40:00,461.11,461.18,460.35,460.35,9918.0,461.11,461.18,460.35,460.35,9918.0
2022-08-24 15:50:00,460.39,460.39,457.0,457.52,88952.0,460.39,460.39,457.0,457.52,88952.0
2022-08-25 09:30:00,456.4,458.49,453.33,454.74,41500.0,456.4,458.49,453.33,454.74,41500.0
2022-08-25 09:40:00,454.29,457.74,454.29,455.73,20388.0,454.29,457.74,454.29,455.73,20388.0
2022-08-25 09:50:00,455.6,460.33,455.41,459.25,8131.0,455.6,460.33,455.41,459.25,8131.0
2022-08-25 10:00:00,459.96,460.56,458.05,458.13,13294.0,459.96,460.56,458.05,458.13,13294.0
2022-08-25 10:10:00,458.41,458.81,457.21,457.97,14801.0,458.41,458.81,457.21,457.97,14801.0
2022-08-25 10:20:00,458.2,460.19,458.13,459.24,15508.0,458.2,460.19,458.13,459.24,15508.0
2022-08-25 10:30:00,459.29,460.97,459.22,459.22,14820.0,459.29,460.97,459.22,459.22,14820.0
2022-08-25 10:40:00,459.43,460.41,459.34,460.19,28507.0,459.43,460.41,459.34,460.19,28507.0
2022-08-25 10:50:00,460.15,460.17,457.49,457.49,12960.0,460.15,460.17,457.49,457.49,12960.0
2022-08-25 11:00:00,457.75,458.31,456.54,456.77,8626.0,457.75,458.31,456.54,456.77,8626.0
2022-08-25 11:10:00,456.7,456.7,454.39,455.16,9899.0,456.7,456.7,454.39,455.16,9899.0
2022-08-25 11:20:00,455.52,455.58,453.3,455.13,7811.0,455.52,455.58,453.3,455.13,7811.0
2022-08-25 11:30:00,455.13,456.92,455.13,455.95,7150.0,455.13,456.92,455.13,455.95,7150.0
2022-08-25 11:40:00,455.99,457.27,455.82,456.63,7036.0,455.99,457.27,455.82,456.63,7036.0
2022-08-25 11:50:00,456.82,457.08,455.21,456.02,8971.0,456.82,457.08,455.21,456.02,8971.0
2022-08-25 12:00:00,456.0,456.02,454.86,454.88,15128.0,456.0,456.02,454.86,454.88,15128.0
2022-08-25 12:10:00,454.97,455.54,454.06,454.73,12373.0,454.97,455.54,454.06,454.73,12373.0
2022-08-25 12:20:00,454.73,456.08,454.64,456.05,13600.0,454.73,456.08,454.64,456.05,13600.0
2022-08-25 12:30:00,456.05,456.79,455.56,456.61,8084.0,456.05,456.79,455.56,456.61,8084.0
2022-08-25 12:40:00,456.56,457.95,456.2,456.92,8887.0,456.56,457.95,456.2,456.92,8887.0
2022-08-25 12:50:00,457.07,458.76,457.0,458.75,5396.0,457.07,458.76,457.0,458.75,5396.0
2022-08-25 13:00:00,458.78,458.9,457.6,457.87,6257.0,458.78,458.9,457.6,457.87,6257.0
2022-08-25 13:10:00,457.91,458.72,457.58,458.36,7472.0,457.91,458.72,457.58,458.36,7472.0
2022-08-25 13:20:00,458.34,458.81,458.22,458.38,5345.0,458.34,458.81,458.22,458.38,5345.0
2022-08-25 13:30:00,458.26,459.85,458.26,458.91,7041.0,458.26,459.85,458.26,458.91,7041.0
2022-08-25 13:40:00,459.11,460.68,458.95,460.55,7544.0,459.11,460.68,458.95,460.55,7544.0
2022-08-25 13:50:00,460.6,460.6,459.94,460.34,5439.0,460.6,460.6,459.94,460.34,5439.0
2022-08-25 14:00:00,460.16,460.82,459.98,460.31,9115.0,460.16,460.82,459.98,460.31,9115.0
2022-08-25 14:10:00,460.29,461.74,459.95,461.56,5929.0,460.29,461.74,459.95,461.56,5929.0
2022-08-25 14:20:00,461.67,461.68,460.82,461.27,12288.0,461.67,461.68,460.82,461.27,12288.0
2022-08-25 14:30:00,461.07,461.59,460.63,460.65,6233.0,461.07,461.59,460.63,460.65,6233.0
2022-08-25 14:40:00,460.45,460.7,459.6,460.52,10099.0,460.45,460.7,459.6,460.52,10099.0
2022-08-25 14:50:00,460.52,461.89,460.08,461.89,10536.0,460.52,461.89,460.08,461.89,10536.0
2022-08-25 15:00:00,461.96,462.58,461.34,462.42,13614.0,461.96,462.58,461.34,462.42,13614.0
2022-08-25 15:10:00,462.59,463.22,461.86,463.19,9228.0,462.59,463.22,461.86,463.19,9228.0
2022-08-25 15:20:00,463.25,464.26,462.94,464.26,15292.0,463.25,464.26,462.94,464.26,15292.0
2022-08-25 15:30:00,464.21,465.16,463.18,465.0,22358.0,464.21,465.16,463.18,465.0,22358.0
2022-08-25 15:40:00,465.15,465.7,464.93,465.49,26858.0,465.15,465.7,464.93,465.49,26858.0
2022-08-25 15:50:00,465.64,466.33,464.81,466.05,92902.0,465.64,466.33,464.81,466.05,92902.0
2022-08-26 09:30:00,467.29,467.5,462.92,464.27,18314.0,467.29,467.5,462.92,464.27,18314.0
2022-08-26 09:40:00,464.03,466.1,462.42,463.22,14890.0,464.03,466.1,462.42,463.22,14890.0
2022-08-26 09:50:00,462.36,464.54,460.36,463.3,6412.0,462.36,464.54,460.36,463.3,6412.0
2022-08-26 10:00:00,462.6,462.73,457.38,462.46,26144.0,462.6,462.73,457.38,462.46,26144.0
2022-08-26 10:10:00,462.97,463.73,461.02,463.32,22836.0,462.97,463.73,461.02,463.32,22836.0
2022-08-26 10:20:00,462.6,462.6,456.48,457.19,19099.0,462.6,462.6,456.48,457.19,19099.0
2022-08-26 10:30:00,457.41,457.41,452.86,453.48,20230.0,457.41,457.41,452.86,453.48,20230.0
2022-08-26 10:40:00,453.16,455.31,453.09,455.24,8690.0,453.16,455.31,453.09,455.24,8690.0
2022-08-26 10:50:00,455.28,455.28,452.65,453.34,6297.0,455.28,455.28,452.65,453.34,6297.0
2022-08-26 11:00:00,453.11,453.87,450.98,450.98,8598.0,453.11,453.87,450.98,450.98,8598.0
2022-08-26 11:10:00,451.34,451.34,449.21,449.52,8852.0,451.34,451.34,449.21,449.52,8852.0
2022-08-26 11:20:00,449.5,451.22,448.97,450.83,8306.0,449.5,451.22,448.97,450.83,8306.0
2022-08-26 11:30:00,450.91,451.38,450.12,450.5,16299.0,450.91,451.38,450.12,450.5,16299.0
2022-08-26 11:40:00,450.52,451.39,449.71,451.39,16018.0,450.52,451.39,449.71,451.39,16018.0
2022-08-26 11:50:00,451.36,451.58,449.5,449.5,8973.0,451.36,451.58,449.5,449.5,8973.0
2022-08-26 12:00:00,449.38,449.44,448.64,448.71,5222.0,449.38,449.44,448.64,448.71,5222.0
2022-08-26 12:10:00,448.66,449.09,447.8,447.87,2940.0,448.66,449.09,447.8,447.87,2940.0
2022-08-26 12:20:00,447.9,448.56,447.32,448.46,4348.0,447.9,448.56,447.32,448.46,4348.0
2022-08-26 12:30:00,448.56,450.3,448.07,450.3,12441.0,448.56,450.3,448.07,450.3,12441.0
2022-08-26 12:40:00,450.05,451.67,449.77,450.87,5899.0,450.05,451.67,449.77,450.87,5899.0
2022-08-26 12:50:00,450.89,451.0,450.36,450.5,5851.0,450.89,451.0,450.36,450.5,5851.0
2022-08-26 13:00:00,450.26,450.77,449.99,450.5,4290.0,450.26,450.77,449.99,450.5,4290.0
2022-08-26 13:10:00,450.9,451.13,449.8,449.99,6942.0,450.9,451.13,449.8,449.99,6942.0
2022-08-26 13:20:00,450.04,451.0,449.85,450.09,2129.0,450.04,451.0,449.85,450.09,2129.0
2022-08-26 13:30:00,450.12,450.4,449.28,449.29,3677.0,450.12,450.4,449.28,449.29,3677.0
2022-08-26 13:40:00,449.59,449.59,448.64,449.18,4177.0,449.59,449.59,448.64,449.18,4177.0
2022-08-26 13:50:00,449.01,449.12,448.44,448.89,4136.0,449.01,449.12,448.44,448.89,4136.0
2022-08-26 14:00:00,449.03,449.07,447.88,447.88,5055.0,449.03,449.07,447.88,447.88,5055.0
2022-08-26 14:10:00,447.75,448.19,447.08,447.34,3801.0,447.75,448.19,447.08,447.34,3801.0
2022-08-26 14:20:00,447.73,447.77,447.15,447.23,6218.0,447.73,447.77,447.15,447.23,6218.0
2022-08-26 14:30:00,447.23,448.89,447.11,448.0,7802.0,447.23,448.89,447.11,448.0,7802.0
2022-08-26 14:40:00,448.14,448.63,447.7,448.2,5432.0,448.14,448.63,447.7,448.2,5432.0
2022-08-26 14:50:00,447.94,448.54,447.39,448.54,4972.0,447.94,448.54,447.39,448.54,4972.0
2022-08-26 15:00:00,448.79,448.95,447.4,447.59,6684.0,448.79,448.95,447.4,447.59,6684.0
2022-08-26 15:10:00,447.63,447.79,447.16,447.77,9371.0,447.63,447.79,447.16,447.77,9371.0
2022-08-26 15:20:00,447.94,448.06,446.76,447.06,10010.0,447.94,448.06,446.76,447.06,10010.0
2022-08-26 15:30:00,447.03,447.27,446.46,446.68,9125.0,447.03,447.27,446.46,446.68,9125.0
2022-08-26 15:40:00,446.71,446.92,445.95,446.25,19636.0,446.71,446.92,445.95,446.25,19636.0
2022-08-26 15:50:00,446.37,446.82,444.67,445.06,52809.0,446.37,446.82,444.67,445.06,52809.0
2022-08-29 09:30:00,440.0,444.41,438.81,444.19,24250.0,440.0,444.41,438.81,444.19,24250.0
2022-08-29 09:40:00,444.82,447.59,442.87,443.0,36911.0,444.82,447.59,442.87,443.0,36911.0
2022-08-29 09:50:00,444.1,444.87,440.82,440.82,8196.0,444.1,444.87,440.82,440.82,8196.0
2022-08-29 10:00:00,440.65,441.95,439.33,439.75,16280.0,440.65,441.95,439.33,439.75,16280.0
2022-08-29 10:10:00,439.8,442.68,439.37,441.83,17721.0,439.8,442.68,439.37,441.83,17721.0
2022-08-29 10:20:00,441.8,443.05,441.11,441.42,11178.0,441.8,443.05,441.11,441.42,11178.0
2022-08-29 10:30:00,441.41,442.07,439.72,439.81,14282.0,441.41,442.07,439.72,439.81,14282.0
2022-08-29 10:40:00,439.8,440.42,439.56,439.63,8884.0,439.8,440.42,439.56,439.63,8884.0
2022-08-29 10:50:00,439.94,440.38,438.52,439.03,9089.0,439.94,440.38,438.52,439.03,9089.0
2022-08-29 11:00:00,438.92,439.84,437.33,438.28,8126.0,438.92,439.84,437.33,438.28,8126.0
2022-08-29 11:10:00,438.08,438.19,436.39,437.02,9586.0,438.08,438.19,436.39,437.02,9586.0
2022-08-29 11:20:00,436.81,437.65,435.84,436.23,7636.0,436.81,437.65,435.84,436.23,7636.0
2022-08-29 11:30:00,436.26,437.33,435.51,436.62,19895.0,436.26,437.33,435.51,436.62,19895.0
2022-08-29 11:40:00,436.88,438.29,435.8,438.08,12421.0,436.88,438.29,435.8,438.08,12421.0
2022-08-29 11:50:00,438.44,439.03,438.05,438.6,4040.0,438.44,439.03,438.05,438.6,4040.0
2022-08-29 12:00:00,438.75,439.73,438.2,439.11,6665.0,438.75,439.73,438.2,439.11,6665.0
2022-08-29 12:10:00,439.33,440.02,439.14,439.2,5244.0,439.33,440.02,439.14,439.2,5244.0
2022-08-29 12:20:00,439.35,439.49,437.82,437.82,5893.0,439.35,439.49,437.82,437.82,5893.0
2022-08-29 12:30:00,437.7,437.84,436.89,437.1,5779.0,437.7,437.84,436.89,437.1,5779.0
2022-08-29 12:40:00,437.34,438.8,437.21,438.64,8295.0,437.34,438.8,437.21,438.64,8295.0
2022-08-29 12:50:00,438.78,440.16,438.78,439.69,2361.0,438.78,440.16,438.78,439.69,2361.0
2022-08-29 13:00:00,440.16,440.55,439.94,440.09,4500.0,440.16,440.55,439.94,440.09,4500.0
2022-08-29 13:10:00,440.5,440.58,439.07,439.34,3923.0,440.5,440.58,439.07,439.34,3923.0
2022-08-29 13:20:00,439.38,439.38,437.98,439.12,12468.0,439.38,439.38,437.98,439.12,12468.0
2022-08-29 13:30:00,438.98,439.97,438.98,439.36,8512.0,438.98,439.97,438.98,439.36,8512.0
2022-08-29 13:40:00,439.28,440.04,438.86,439.15,6358.0,439.28,440.04,438.86,439.15,6358.0
2022-08-29 13:50:00,439.5,440.15,439.12,440.1,6287.0,439.5,440.15,439.12,440.1,6287.0
2022-08-29 14:00:00,439.89,440.29,439.66,439.92,6378.0,439.89,440.29,439.66,439.92,6378.0
2022-08-29 14:10:00,439.62,439.92,438.91,439.29,7342.0,439.62,439.92,438.91,439.29,7342.0
2022-08-29 14:20:00,439.44,440.21,438.8,439.94,6781.0,439.44,440.21,438.8,439.94,6781.0
2022-08-29 14:30:00,439.92,440.57,439.82,440.17,4558.0,439.92,440.57,439.82,440.17,4558.0
2022-08-29 14:40:00,440.1,440.86,439.97,440.8,3855.0,440.1,440.86,439.97,440.8,3855.0
2022-08-29 14:50:00,440.43,440.55,438.94,440.55,7736.0,440.43,440.55,438.94,440.55,7736.0
2022-08-29 15:00:00,440.88,441.91,439.9,440.51,8404.0,440.88,441.91,439.9,440.51,8404.0
2022-08-29 15:10:00,440.54,441.68,440.38,441.14,4833.0,440.54,441.68,440.38,441.14,4833.0
2022-08-29 15:20:00,440.55,440.94,439.56,439.7,4257.0,440.55,440.94,439.56,439.7,4257.0
2022-08-29 15:30:00,439.5,439.54,438.63,439.52,9438.0,439.5,439.54,438.63,439.52,9438.0
2022-08-29 15:40:00,439.47,439.77,437.74,438.2,14737.0,439.47,439.77,437.74,438.2,14737.0
2022-08-29 15:50:00,437.94,437.98,435.71,435.78,51201.0,437.94,437.98,435.71,435.78,51201.0
2022-08-30 09:30:00,442.5,444.08,440.71,443.73,27345.0,442.5,444.08,440.71,443.73,27345.0
2022-08-30 09:40:00,443.94,443.95,438.37,441.99,12234.0,443.94,443.95,438.37,441.99,12234.0
2022-08-30 09:50:00,441.33,443.3,440.67,441.34,15391.0,441.33,443.3,440.67,441.34,15391.0
2022-08-30 10:00:00,441.69,442.08,436.96,437.44,26534.0,441.69,442.08,436.96,437.44,26534.0
2022-08-30 10:10:00,437.18,438.88,436.41,436.65,10300.0,437.18,438.88,436.41,436.65,10300.0
2022-08-30 10:20:00,436.69,437.09,434.0,435.39,19618.0,436.69,437.09,434.0,435.39,19618.0
2022-08-30 10:30:00,435.13,435.33,431.63,433.52,15450.0,435.13,435.33,431.63,433.52,15450.0
2022-08-30 10:40:00,433.38,433.63,431.18,431.89,10549.0,433.38,433.63,431.18,431.89,10549.0
2022-08-30 10:50:00,432.29,434.74,432.03,434.74,6491.0,432.29,434.74,432.03,434.74,6491.0
2022-08-30 11:00:00,434.73,435.08,433.16,433.51,8484.0,434.73,435.08,433.16,433.51,8484.0
2022-08-30 11:10:00,433.41,434.78,432.1,434.67,17654.0,433.41,434.78,432.1,434.67,17654.0
2022-08-30 11:20:00,434.15,434.44,432.8,433.82,13225.0,434.15,434.44,432.8,433.82,13225.0
2022-08-30 11:30:00,433.93,434.75,432.98,433.24,12333.0,433.93,434.75,432.98,433.24,12333.0
2022-08-30 11:40:00,433.0,433.9,431.8,431.91,7810.0,433.0,433.9,431.8,431.91,7810.0
2022-08-30 11:50:00,432.2,434.5,432.2,433.82,4885.0,432.2,434.5,432.2,433.82,4885.0
2022-08-30 12:00:00,433.44,434.94,433.39,434.07,8108.0,433.44,434.94,433.39,434.07,8108.0
2022-08-30 12:10:00,433.7,435.45,433.52,434.36,10564.0,433.7,435.45,433.52,434.36,10564.0
2022-08-30 12:20:00,433.73,434.04,432.8,432.98,10241.0,433.73,434.04,432.8,432.98,10241.0
2022-08-30 12:30:00,432.86,432.92,431.57,432.92,7261.0,432.86,432.92,431.57,432.92,7261.0
2022-08-30 12:40:00,432.86,433.05,432.0,432.83,2807.0,432.86,433.05,432.0,432.83,2807.0
2022-08-30 12:50:00,433.0,433.45,432.65,433.13,4712.0,433.0,433.45,432.65,433.13,4712.0
2022-08-30 13:00:00,433.08,433.23,431.8,431.93,7274.0,433.08,433.23,431.8,431.93,7274.0
2022-08-30 13:10:00,432.0,432.01,431.07,431.32,9017.0,432.0,432.01,431.07,431.32,9017.0
2022-08-30 13:20:00,431.02,431.47,430.67,430.74,4755.0,431.02,431.47,430.67,430.74,4755.0
2022-08-30 13:30:00,430.56,431.17,430.36,430.92,5626.0,430.56,431.17,430.36,430.92,5626.0
2022-08-30 13:40:00,430.76,431.45,429.5,431.42,18950.0,430.76,431.45,429.5,431.42,18950.0
2022-08-30 13:50:00,431.74,433.04,431.34,432.48,20193.0,431.74,433.04,431.34,432.48,20193.0
2022-08-30 14:00:00,432.46,432.81,431.54,432.02,9392.0,432.46,432.81,431.54,432.02,9392.0
2022-08-30 14:10:00,432.34,432.72,432.06,432.1,11801.0,432.34,432.72,432.06,432.1,11801.0
2022-08-30 14:20:00,432.19,432.55,431.46,432.0,16467.0,432.19,432.55,431.46,432.0,16467.0
2022-08-30 14:30:00,432.2,433.94,432.2,433.76,7085.0,432.2,433.94,432.2,433.76,7085.0
2022-08-30 14:40:00,433.81,434.0,432.7,433.31,3971.0,433.81,434.0,432.7,433.31,3971.0
2022-08-30 14:50:00,433.05,434.53,432.94,434.0,13939.0,433.05,434.53,432.94,434.0,13939.0
2022-08-30 15:00:00,434.29,436.3,434.03,436.1,5086.0,434.29,436.3,434.03,436.1,5086.0
2022-08-30 15:10:00,436.37,437.05,435.78,436.18,5101.0,436.37,437.05,435.78,436.18,5101.0
2022-08-30 15:20:00,436.51,437.21,435.81,436.82,18604.0,436.51,437.21,435.81,436.82,18604.0
2022-08-30 15:30:00,436.77,436.77,435.65,436.31,19776.0,436.77,436.77,435.65,436.31,19776.0
2022-08-30 15:40:00,436.36,437.92,435.87,436.3,19187.0,436.36,437.92,435.87,436.3,19187.0
2022-08-30 15:50:00,436.15,437.18,435.73,436.71,39284.0,436.15,437.18,435.73,436.71,39284.0
2022-08-31 09:30:00,440.0,440.98,437.48,439.4,23042.0,440.0,440.98,437.48,439.4,23042.0
2022-08-31 09:40:00,440.09,443.64,439.32,443.16,22356.0,440.09,443.64,439.32,443.16,22356.0
2022-08-31 09:50:00,443.57,446.0,443.56,444.35,38573.0,443.57,446.0,443.56,444.35,38573.0
2022-08-31 10:00:00,444.57,445.41,442.22,442.83,27571.0,444.57,445.41,442.22,442.83,27571.0
2022-08-31 10:10:00,442.55,443.73,441.36,442.78,23707.0,442.55,443.73,441.36,442.78,23707.0
2022-08-31 10:20:00,442.83,443.05,439.18,440.03,9834.0,442.83,443.05,439.18,440.03,9834.0
2022-08-31 10:30:00,439.6,439.97,437.51,437.76,17730.0,439.6,439.97,437.51,437.76,17730.0
2022-08-31 10:40:00,437.97,439.77,437.57,439.12,21232.0,437.97,439.77,437.57,439.12,21232.0
2022-08-31 10:50:00,439.29,439.77,435.88,435.88,7490.0,439.29,439.77,435.88,435.88,7490.0
2022-08-31 11:00:00,435.83,435.83,434.41,435.39,15483.0,435.83,435.83,434.41,435.39,15483.0
2022-08-31 11:10:00,436.09,436.09,434.51,435.38,16650.0,436.09,436.09,434.51,435.38,16650.0
2022-08-31 11:20:00,435.53,436.8,435.24,436.0,17826.0,435.53,436.8,435.24,436.0,17826.0
2022-08-31 11:30:00,435.99,436.8,434.7,436.26,11940.0,435.99,436.8,434.7,436.26,11940.0
2022-08-31 11:40:00,436.13,438.14,436.13,437.2,9477.0,436.13,438.14,436.13,437.2,9477.0
2022-08-31 11:50:00,437.39,439.18,437.39,438.64,12094.0,437.39,439.18,437.39,438.64,12094.0
2022-08-31 12:00:00,438.81,439.26,437.68,438.62,13445.0,438.81,439.26,437.68,438.62,13445.0
2022-08-31 12:10:00,438.43,439.89,438.25,438.42,7333.0,438.43,439.89,438.25,438.42,7333.0
2022-08-31 12:20:00,438.41,439.34,437.55,437.55,13979.0,438.41,439.34,437.55,437.55,13979.0
2022-08-31 12:30:00,437.66,438.79,437.5,438.09,4883.0,437.66,438.79,437.5,438.09,4883.0
2022-08-31 12:40:00,437.35,438.08,436.99,438.06,4534.0,437.35,438.08,436.99,438.06,4534.0
2022-08-31 12:50:00,438.24,438.24,436.61,436.92,3765.0,438.24,438.24,436.61,436.92,3765.0
2022-08-31 13:00:00,436.76,437.06,436.48,436.53,5512.0,436.76,437.06,436.48,436.53,5512.0
2022-08-31 13:10:00,437.0,437.69,435.18,435.64,7990.0,437.0,437.69,435.18,435.64,7990.0
2022-08-31 13:20:00,435.62,435.84,434.86,435.46,5803.0,435.62,435.84,434.86,435.46,5803.0
2022-08-31 13:30:00,435.44,435.92,434.62,434.85,6844.0,435.44,435.92,434.62,434.85,6844.0
2022-08-31 13:40:00,434.83,435.06,434.31,434.41,3272.0,434.83,435.06,434.31,434.41,3272.0
2022-08-31 13:50:00,434.48,435.43,434.41,434.9,8924.0,434.48,435.43,434.41,434.9,8924.0
2022-08-31 14:00:00,434.69,435.82,434.15,435.28,11845.0,434.69,435.82,434.15,435.28,11845.0
2022-08-31 14:10:00,435.54,435.79,435.05,435.05,8959.0,435.54,435.79,435.05,435.05,8959.0
2022-08-31 14:20:00,435.16,435.7,434.41,435.09,7202.0,435.16,435.7,434.41,435.09,7202.0
2022-08-31 14:30:00,434.79,435.04,433.84,434.3,4354.0,434.79,435.04,433.84,434.3,4354.0
2022-08-31 14:40:00,434.19,434.75,433.93,434.56,4035.0,434.19,434.75,433.93,434.56,4035.0
2022-08-31 14:50:00,434.44,435.08,434.44,434.98,4873.0,434.44,435.08,434.44,434.98,4873.0
2022-08-31 15:00:00,434.79,436.22,434.6,435.33,9912.0,434.79,436.22,434.6,435.33,9912.0
2022-08-31 15:10:00,435.5,437.04,435.14,436.13,16678.0,435.5,437.04,435.14,436.13,16678.0
2022-08-31 15:20:00,435.98,436.6,435.36,436.6,12411.0,435.98,436.6,435.36,436.6,12411.0
2022-08-31 15:30:00,436.31,437.4,436.28,437.4,28913.0,436.31,437.4,436.28,437.4,28913.0
2022-08-31 15:40:00,437.55,438.06,436.35,436.91,18683.0,437.55,438.06,436.35,436.91,18683.0
2022-08-31 15:50:00,436.74,436.99,434.26,434.7,87644.0,436.74,436.99,434.26,434.7,87644.0
2022-09-01 09:30:00,429.81,431.4,427.04,427.52,52953.0,429.81,431.4,427.04,427.52,52953.0
2022-09-01 09:40:00,427.55,431.7,425.89,426.52,33410.0,427.55,431.7,425.89,426.52,33410.0
2022-09-01 09:50:00,426.5,427.19,424.0,425.77,20611.0,426.5,427.19,424.0,425.77,20611.0
2022-09-01 10:00:00,425.77,426.07,424.04,424.31,18381.0,425.77,426.07,424.04,424.31,18381.0
2022-09-01 10:10:00,424.05,424.79,422.16,422.65,9413.0,424.05,424.79,422.16,422.65,9413.0
2022-09-01 10:20:00,422.78,424.35,422.5,424.08,20585.0,422.78,424.35,422.5,424.08,20585.0
2022-09-01 10:30:00,424.06,425.57,420.82,421.36,15714.0,424.06,425.57,420.82,421.36,15714.0
2022-09-01 10:40:00,421.31,421.36,419.17,419.53,17943.0,421.31,421.36,419.17,419.53,17943.0
2022-09-01 10:50:00,419.48,420.08,417.42,417.6,47297.0,419.48,420.08,417.42,417.6,47297.0
2022-09-01 11:00:00,417.47,420.01,416.96,419.08,13714.0,417.47,420.01,416.96,419.08,13714.0
2022-09-01 11:10:00,419.79,421.2,419.0,419.3,23639.0,419.79,421.2,419.0,419.3,23639.0
2022-09-01 11:20:00,419.68,419.68,417.02,417.14,8232.0,419.68,419.68,417.02,417.14,8232.0
2022-09-01 11:30:00,417.18,421.63,417.12,418.88,23071.0,417.18,421.63,417.12,418.88,23071.0
2022-09-01 11:40:00,419.31,419.48,417.55,417.61,10150.0,419.31,419.48,417.55,417.61,10150.0
2022-09-01 11:50:00,417.6,417.85,416.68,416.68,13653.0,417.6,417.85,416.68,416.68,13653.0
2022-09-01 12:00:00,416.81,419.76,416.81,419.64,4808.0,416.81,419.76,416.81,419.64,4808.0
2022-09-01 12:10:00,419.67,419.67,418.05,418.38,14090.0,419.67,419.67,418.05,418.38,14090.0
2022-09-01 12:20:00,418.36,420.15,418.15,420.1,10489.0,418.36,420.15,418.15,420.1,10489.0
2022-09-01 12:30:00,419.92,420.08,419.12,419.43,12070.0,419.92,420.08,419.12,419.43,12070.0
2022-09-01 12:40:00,419.31,420.43,418.71,420.42,16858.0,419.31,420.43,418.71,420.42,16858.0
2022-09-01 12:50:00,420.25,420.25,418.32,419.08,10330.0,420.25,420.25,418.32,419.08,10330.0
2022-09-01 13:00:00,418.92,420.91,418.69,420.55,18238.0,418.92,420.91,418.69,420.55,18238.0
2022-09-01 13:10:00,420.6,421.21,420.29,420.99,6412.0,420.6,421.21,420.29,420.99,6412.0
2022-09-01 13:20:00,421.05,423.26,421.04,422.66,12357.0,421.05,423.26,421.04,422.66,12357.0
2022-09-01 13:30:00,422.93,423.83,421.84,422.21,21420.0,422.93,423.83,421.84,422.21,21420.0
2022-09-01 13:40:00,422.02,422.79,421.63,422.09,7245.0,422.02,422.79,421.63,422.09,7245.0
2022-09-01 13:50:00,422.09,422.35,421.56,421.85,3818.0,422.09,422.35,421.56,421.85,3818.0
2022-09-01 14:00:00,421.79,424.08,421.21,424.0,21986.0,421.79,424.08,421.21,424.0,21986.0
2022-09-01 14:10:00,424.02,424.19,423.02,423.72,7716.0,424.02,424.19,423.02,423.72,7716.0
2022-09-01 14:20:00,423.81,426.88,423.81,425.97,22305.0,423.81,426.88,423.81,425.97,22305.0
2022-09-01 14:30:00,426.2,427.64,425.58,426.44,11088.0,426.2,427.64,425.58,426.44,11088.0
2022-09-01 14:40:00,426.37,428.28,426.36,427.38,17257.0,426.37,428.28,426.36,427.38,17257.0
2022-09-01 14:50:00,427.65,429.04,426.23,426.63,27198.0,427.65,429.04,426.23,426.63,27198.0
2022-09-01 15:00:00,426.36,427.58,426.13,426.93,14543.0,426.36,427.58,426.13,426.93,14543.0
2022-09-01 15:10:00,426.87,428.48,426.57,426.57,11544.0,426.87,428.48,426.57,426.57,11544.0
2022-09-01 15:20:00,426.53,427.0,425.41,425.5,13405.0,426.53,427.0,425.41,425.5,13405.0
2022-09-01 15:30:00,425.42,426.37,425.04,425.83,22328.0,425.42,426.37,425.04,425.83,22328.0
2022-09-01 15:40:00,425.89,426.85,425.32,426.49,39731.0,425.89,426.85,425.32,426.49,39731.0
2022-09-01 15:50:00,426.95,431.05,426.77,431.01,128852.0,426.95,431.05,426.77,431.01,128852.0
2022-09-02 09:30:00,438.37,438.77,433.81,434.83,55610.0,438.37,438.77,433.81,434.83,55610.0
2022-09-02 09:40:00,434.59,435.07,433.0,435.07,11247.0,434.59,435.07,433.0,435.07,11247.0
2022-09-02 09:50:00,435.58,438.54,435.17,436.11,31443.0,435.58,438.54,435.17,436.11,31443.0
2022-09-02 10:00:00,435.97,436.94,433.67,436.94,22772.0,435.97,436.94,433.67,436.94,22772.0
2022-09-02 10:10:00,436.83,443.05,436.75,442.51,36601.0,436.83,443.05,436.75,442.51,36601.0
2022-09-02 10:20:00,443.08,444.53,441.12,444.53,46494.0,443.08,444.53,441.12,444.53,46494.0
2022-09-02 10:30:00,444.52,446.67,443.97,446.37,71982.0,444.52,446.67,443.97,446.37,71982.0
2022-09-02 10:40:00,446.29,446.5,444.58,445.7,46655.0,446.29,446.5,444.58,445.7,46655.0
2022-09-02 10:50:00,445.6,446.71,443.76,446.02,71724.0,445.6,446.71,443.76,446.02,71724.0
2022-09-02 11:00:00,446.12,447.49,445.35,446.56,56782.0,446.12,447.49,445.35,446.56,56782.0
2022-09-02 11:10:00,446.56,447.07,444.38,445.98,32961.0,446.56,447.07,444.38,445.98,32961.0
2022-09-02 11:20:00,446.03,446.3,445.22,445.46,9446.0,446.03,446.3,445.22,445.46,9446.0
2022-09-02 11:30:00,445.52,446.23,444.15,444.67,10377.0,445.52,446.23,444.15,444.67,10377.0
2022-09-02 11:40:00,444.47,445.61,444.11,445.61,5681.0,444.47,445.61,444.11,445.61,5681.0
2022-09-02 11:50:00,445.72,446.04,444.89,445.41,5116.0,445.72,446.04,444.89,445.41,5116.0
2022-09-02 12:00:00,445.19,445.46,443.02,444.38,16187.0,445.19,445.46,443.02,444.38,16187.0
2022-09-02 12:10:00,444.49,444.49,443.17,443.6,7901.0,444.49,444.49,443.17,443.6,7901.0
2022-09-02 12:20:00,443.7,443.7,440.48,440.48,14663.0,443.7,443.7,440.48,440.48,14663.0
2022-09-02 12:30:00,440.49,440.8,437.53,438.46,11017.0,440.49,440.8,437.53,438.46,11017.0
2022-09-02 12:40:00,438.22,438.34,436.52,437.25,8462.0,438.22,438.34,436.52,437.25,8462.0
2022-09-02 12:50:00,437.21,437.41,435.83,437.08,4224.0,437.21,437.41,435.83,437.08,4224.0
2022-09-02 13:00:00,436.83,437.51,435.1,435.67,19839.0,436.83,437.51,435.1,435.67,19839.0
2022-09-02 13:10:00,435.72,436.21,435.24,436.03,6511.0,435.72,436.21,435.24,436.03,6511.0
2022-09-02 13:20:00,435.66,435.66,433.12,433.69,7844.0,435.66,435.66,433.12,433.69,7844.0
2022-09-02 13:30:00,433.72,435.58,433.44,434.8,11815.0,433.72,435.58,433.44,434.8,11815.0
2022-09-02 13:40:00,434.8,436.34,434.14,434.14,9990.0,434.8,436.34,434.14,434.14,9990.0
2022-09-02 13:50:00,434.21,434.34,433.1,433.83,8501.0,434.21,434.34,433.1,433.83,8501.0
2022-09-02 14:00:00,433.84,434.81,433.31,434.43,6027.0,433.84,434.81,433.31,434.43,6027.0
2022-09-02 14:10:00,434.34,434.88,434.18,434.57,4207.0,434.34,434.88,434.18,434.57,4207.0
2022-09-02 14:20:00,434.53,436.06,434.36,436.06,4324.0,434.53,436.06,434.36,436.06,4324.0
2022-09-02 14:30:00,435.94,436.09,435.29,436.09,5714.0,435.94,436.09,435.29,436.09,5714.0
2022-09-02 14:40:00,436.27,436.51,435.69,435.71,5709.0,436.27,436.51,435.69,435.71,5709.0
2022-09-02 14:50:00,435.73,435.73,433.68,433.68,10530.0,435.73,435.73,433.68,433.68,10530.0
2022-09-02 15:00:00,433.5,435.45,433.5,434.72,12970.0,433.5,435.45,433.5,434.72,12970.0
2022-09-02 15:10:00,434.5,435.03,434.21,434.92,5873.0,434.5,435.03,434.21,434.92,5873.0
2022-09-02 15:20:00,434.92,435.22,433.03,434.14,7354.0,434.92,435.22,433.03,434.14,7354.0
2022-09-02 15:30:00,434.06,434.4,431.28,432.27,19080.0,434.06,434.4,431.28,432.27,19080.0
2022-09-02 15:40:00,432.21,433.15,431.67,433.15,23597.0,432.21,433.15,431.67,433.15,23597.0
2022-09-02 15:50:00,433.21,434.88,433.07,434.87,73656.0,433.21,434.88,433.07,434.87,73656.0
2022-09-06 09:30:00,430.11,433.54,429.64,431.06,45350.0,430.11,433.54,429.64,431.06,45350.0
2022-09-06 09:40:00,431.39,433.09,430.44,431.87,17872.0,431.39,433.09,430.44,431.87,17872.0
2022-09-06 09:50:00,431.06,432.25,428.29,432.24,17947.0,431.06,432.25,428.29,432.24,17947.0
2022-09-06 10:00:00,430.52,431.03,424.35,426.72,46668.0,430.52,431.03,424.35,426.72,46668.0
2022-09-06 10:10:00,426.72,428.39,425.84,428.15,8956.0,426.72,428.39,425.84,428.15,8956.0
2022-09-06 10:20:00,428.46,431.75,427.61,430.91,11424.0,428.46,431.75,427.61,430.91,11424.0
2022-09-06 10:30:00,430.65,432.24,429.65,432.24,14278.0,430.65,432.24,429.65,432.24,14278.0
2022-09-06 10:40:00,432.65,434.75,432.42,434.25,15249.0,432.65,434.75,432.42,434.25,15249.0
2022-09-06 10:50:00,433.81,437.76,433.81,437.04,19566.0,433.81,437.76,433.81,437.04,19566.0
2022-09-06 11:00:00,437.15,437.27,434.6,435.3,18477.0,437.15,437.27,434.6,435.3,18477.0
2022-09-06 11:10:00,435.07,435.22,433.61,434.36,5221.0,435.07,435.22,433.61,434.36,5221.0
2022-09-06 11:20:00,433.95,435.44,433.09,433.09,5817.0,433.95,435.44,433.09,433.09,5817.0
2022-09-06 11:30:00,433.05,435.3,432.58,433.49,7322.0,433.05,435.3,432.58,433.49,7322.0
2022-09-06 11:40:00,434.08,435.18,432.49,432.85,6766.0,434.08,435.18,432.49,432.85,6766.0
2022-09-06 11:50:00,433.06,434.73,433.02,434.59,10902.0,433.06,434.73,433.02,434.59,10902.0
2022-09-06 12:00:00,434.19,435.27,432.61,432.72,8190.0,434.19,435.27,432.61,432.72,8190.0
2022-09-06 12:10:00,432.96,432.96,431.49,431.5,5607.0,432.96,432.96,431.49,431.5,5607.0
2022-09-06 12:20:00,431.74,432.98,430.6,432.58,12285.0,431.74,432.98,430.6,432.58,12285.0
2022-09-06 12:30:00,432.49,432.89,431.15,432.06,11506.0,432.49,432.89,431.15,432.06,11506.0
2022-09-06 12:40:00,432.04,432.5,431.35,432.16,6541.0,432.04,432.5,431.35,432.16,6541.0
2022-09-06 12:50:00,432.66,433.33,431.79,432.12,5958.0,432.66,433.33,431.79,432.12,5958.0
2022-09-06 13:00:00,432.04,432.05,429.89,429.9,3406.0,432.04,432.05,429.89,429.9,3406.0
2022-09-06 13:10:00,429.51,430.24,428.26,428.9,14488.0,429.51,430.24,428.26,428.9,14488.0
2022-09-06 13:20:00,429.23,429.64,428.8,428.96,6623.0,429.23,429.64,428.8,428.96,6623.0
2022-09-06 13:30:00,429.32,429.89,428.93,429.5,5099.0,429.32,429.89,428.93,429.5,5099.0
2022-09-06 13:40:00,429.81,430.01,428.72,429.06,4737.0,429.81,430.01,428.72,429.06,4737.0
2022-09-06 13:50:00,429.3,430.37,428.53,429.97,4257.0,429.3,430.37,428.53,429.97,4257.0
2022-09-06 14:00:00,430.25,431.06,430.08,430.54,5341.0,430.25,431.06,430.08,430.54,5341.0
2022-09-06 14:10:00,431.51,432.67,431.34,432.12,4787.0,431.51,432.67,431.34,432.12,4787.0
2022-09-06 14:20:00,431.96,432.15,430.92,431.67,4504.0,431.96,432.15,430.92,431.67,4504.0
2022-09-06 14:30:00,431.36,432.66,430.45,432.3,10055.0,431.36,432.66,430.45,432.3,10055.0
2022-09-06 14:40:00,431.95,432.44,431.52,431.77,8870.0,431.95,432.44,431.52,431.77,8870.0
2022-09-06 14:50:00,431.94,432.43,431.25,431.67,8563.0,431.94,432.43,431.25,431.67,8563.0
2022-09-06 15:00:00,431.88,432.6,431.01,432.47,8811.0,431.88,432.6,431.01,432.47,8811.0
2022-09-06 15:10:00,432.79,433.66,432.4,432.91,7697.0,432.79,433.66,432.4,432.91,7697.0
2022-09-06 15:20:00,432.62,432.71,431.64,432.34,5120.0,432.62,432.71,431.64,432.34,5120.0
2022-09-06 15:30:00,432.29,432.29,430.02,430.34,15917.0,432.29,432.29,430.02,430.34,15917.0
2022-09-06 15:40:00,430.19,432.0,430.19,431.43,15991.0,430.19,432.0,430.19,431.43,15991.0
2022-09-06 15:50:00,430.77,431.0,429.17,430.53,47566.0,430.77,431.0,429.17,430.53,47566.0
2022-09-07 09:30:00,430.99,435.48,430.99,434.65,15734.0,430.99,435.48,430.99,434.65,15734.0
2022-09-07 09:40:00,435.48,437.11,434.35,436.03,7835.0,435.48,437.11,434.35,436.03,7835.0
2022-09-07 09:50:00,435.57,435.9,432.34,432.67,5959.0,435.57,435.9,432.34,432.67,5959.0
2022-09-07 10:00:00,432.06,433.38,431.38,432.2,5504.0,432.06,433.38,431.38,432.2,5504.0
2022-09-07 10:10:00,432.65,432.65,430.81,430.91,10580.0,432.65,432.65,430.81,430.91,10580.0
2022-09-07 10:20:00,430.82,431.84,430.2,431.84,6405.0,430.82,431.84,430.2,431.84,6405.0
2022-09-07 10:30:00,432.28,435.04,432.28,432.6,7396.0,432.28,435.04,432.28,432.6,7396.0
2022-09-07 10:40:00,432.77,433.01,432.03,432.81,5356.0,432.77,433.01,432.03,432.81,5356.0
2022-09-07 10:50:00,432.84,433.66,431.77,432.92,11918.0,432.84,433.66,431.77,432.92,11918.0
2022-09-07 11:00:00,432.78,434.66,431.78,434.66,13062.0,432.78,434.66,431.78,434.66,13062.0
2022-09-07 11:10:00,434.43,435.95,434.01,435.95,9103.0,434.43,435.95,434.01,435.95,9103.0
2022-09-07 11:20:00,436.13,436.72,435.68,435.75,13810.0,436.13,436.72,435.68,435.75,13810.0
2022-09-07 11:30:00,436.03,436.74,435.62,436.24,8676.0,436.03,436.74,435.62,436.24,8676.0
2022-09-07 11:40:00,436.22,437.92,435.69,437.92,6317.0,436.22,437.92,435.69,437.92,6317.0
2022-09-07 11:50:00,437.33,437.91,437.32,437.46,8215.0,437.33,437.91,437.32,437.46,8215.0
2022-09-07 12:00:00,437.31,438.64,437.31,438.64,3722.0,437.31,438.64,437.31,438.64,3722.0
2022-09-07 12:10:00,438.46,438.47,436.42,437.12,5801.0,438.46,438.47,436.42,437.12,5801.0
2022-09-07 12:20:00,437.11,437.81,436.9,437.62,9225.0,437.11,437.81,436.9,437.62,9225.0
2022-09-07 12:30:00,437.56,438.18,437.12,438.18,3119.0,437.56,438.18,437.12,438.18,3119.0
2022-09-07 12:40:00,438.45,439.75,438.39,439.5,6977.0,438.45,439.75,438.39,439.5,6977.0
2022-09-07 12:50:00,439.5,439.59,438.92,439.05,3805.0,439.5,439.59,438.92,439.05,3805.0
2022-09-07 13:00:00,439.24,440.72,439.14,440.17,9656.0,439.24,440.72,439.14,440.17,9656.0
2022-09-07 13:10:00,440.17,440.25,439.37,439.43,1902.0,440.17,440.25,439.37,439.43,1902.0
2022-09-07 13:20:00,439.14,440.0,438.28,438.28,3774.0,439.14,440.0,438.28,438.28,3774.0
2022-09-07 13:30:00,438.33,439.53,438.2,439.38,3750.0,438.33,439.53,438.2,439.38,3750.0
2022-09-07 13:40:00,439.49,440.99,439.33,440.94,11147.0,439.49,440.99,439.33,440.94,11147.0
2022-09-07 13:50:00,440.92,441.71,440.88,441.19,6635.0,440.92,441.71,440.88,441.19,6635.0
2022-09-07 14:00:00,441.25,442.69,441.25,441.7,6877.0,441.25,442.69,441.25,441.7,6877.0
2022-09-07 14:10:00,441.47,442.32,441.36,441.55,6317.0,441.47,442.32,441.36,441.55,6317.0
2022-09-07 14:20:00,441.59,443.69,441.29,443.69,12823.0,441.59,443.69,441.29,443.69,12823.0
2022-09-07 14:30:00,443.49,444.01,442.86,443.68,6519.0,443.49,444.01,442.86,443.68,6519.0
2022-09-07 14:40:00,443.55,443.93,443.33,443.69,6586.0,443.55,443.93,443.33,443.69,6586.0
2022-09-07 14:50:00,443.59,444.35,443.38,444.32,5125.0,443.59,444.35,443.38,444.32,5125.0
2022-09-07 15:00:00,444.18,445.03,443.81,444.99,11450.0,444.18,445.03,443.81,444.99,11450.0
2022-09-07 15:10:00,445.36,445.99,444.88,445.31,14632.0,445.36,445.99,444.88,445.31,14632.0
2022-09-07 15:20:00,445.23,445.94,444.63,445.94,7274.0,445.23,445.94,444.63,445.94,7274.0
2022-09-07 15:30:00,445.63,445.98,445.08,445.09,12688.0,445.63,445.98,445.08,445.09,12688.0
2022-09-07 15:40:00,445.22,446.24,444.67,446.07,23112.0,445.22,446.24,444.67,446.07,23112.0
2022-09-07 15:50:00,446.39,446.39,443.76,444.29,60643.0,446.39,446.39,443.76,444.29,60643.0
2022-09-08 09:30:00,439.04,441.87,438.14,441.53,14688.0,439.04,441.87,438.14,441.53,14688.0
2022-09-08 09:40:00,442.15,447.83,441.65,447.19,15949.0,442.15,447.83,441.65,447.19,15949.0
2022-09-08 09:50:00,446.71,449.95,446.71,448.94,19299.0,446.71,449.95,446.71,448.94,19299.0
2022-09-08 10:00:00,448.63,449.17,444.71,447.25,17385.0,448.63,449.17,444.71,447.25,17385.0
2022-09-08 10:10:00,446.88,447.69,446.05,447.43,19605.0,446.88,447.69,446.05,447.43,19605.0
2022-09-08 10:20:00,447.43,447.99,446.6,447.84,38606.0,447.43,447.99,446.6,447.84,38606.0
2022-09-08 10:30:00,447.19,449.99,446.72,448.98,27194.0,447.19,449.99,446.72,448.98,27194.0
2022-09-08 10:40:00,448.97,449.36,447.18,448.8,21889.0,448.97,449.36,447.18,448.8,21889.0
2022-09-08 10:50:00,448.59,450.35,447.96,450.35,30870.0,448.59,450.35,447.96,450.35,30870.0
2022-09-08 11:00:00,450.5,452.62,450.5,452.45,45858.0,450.5,452.62,450.5,452.45,45858.0
2022-09-08 11:10:00,452.56,453.25,451.44,451.58,28845.0,452.56,453.25,451.44,451.58,28845.0
2022-09-08 11:20:00,451.88,452.07,451.16,451.16,4623.0,451.88,452.07,451.16,451.16,4623.0
2022-09-08 11:30:00,451.13,451.57,450.22,450.22,4746.0,451.13,451.57,450.22,450.22,4746.0
2022-09-08 11:40:00,450.23,451.17,449.56,450.03,6513.0,450.23,451.17,449.56,450.03,6513.0
2022-09-08 11:50:00,449.66,450.26,448.63,448.63,2647.0,449.66,450.26,448.63,448.63,2647.0
2022-09-08 12:00:00,449.0,449.13,444.38,445.38,6086.0,449.0,449.13,444.38,445.38,6086.0
2022-09-08 12:10:00,444.46,445.67,444.05,444.79,7703.0,444.46,445.67,444.05,444.79,7703.0
2022-09-08 12:20:00,444.88,445.19,443.85,444.87,4690.0,444.88,445.19,443.85,444.87,4690.0
2022-09-08 12:30:00,444.72,446.66,444.72,446.12,13774.0,444.72,446.66,444.72,446.12,13774.0
2022-09-08 12:40:00,446.05,447.32,446.04,446.66,5071.0,446.05,447.32,446.04,446.66,5071.0
2022-09-08 12:50:00,446.29,446.8,445.82,445.83,1928.0,446.29,446.8,445.82,445.83,1928.0
2022-09-08 13:00:00,445.61,445.94,444.36,445.52,7889.0,445.61,445.94,444.36,445.52,7889.0
2022-09-08 13:10:00,445.67,447.58,445.67,447.19,10446.0,445.67,447.58,445.67,447.19,10446.0
2022-09-08 13:20:00,447.25,447.62,446.63,447.35,6799.0,447.25,447.62,446.63,447.35,6799.0
2022-09-08 13:30:00,446.95,447.69,446.45,447.14,6827.0,446.95,447.69,446.45,447.14,6827.0
2022-09-08 13:40:00,447.36,447.71,446.93,447.55,8820.0,447.36,447.71,446.93,447.55,8820.0
2022-09-08 13:50:00,447.55,447.6,445.22,446.25,20328.0,447.55,447.6,445.22,446.25,20328.0
2022-09-08 14:00:00,446.59,446.71,445.5,445.65,8314.0,446.59,446.71,445.5,445.65,8314.0
2022-09-08 14:10:00,445.87,446.1,445.18,446.02,4824.0,445.87,446.1,445.18,446.02,4824.0
2022-09-08 14:20:00,446.03,446.36,445.49,445.69,2682.0,446.03,446.36,445.49,445.69,2682.0
2022-09-08 14:30:00,445.92,448.61,445.84,447.51,38247.0,445.92,448.61,445.84,447.51,38247.0
2022-09-08 14:40:00,447.76,448.17,445.64,446.31,22927.0,447.76,448.17,445.64,446.31,22927.0
2022-09-08 14:50:00,446.23,446.92,445.7,446.39,27997.0,446.23,446.92,445.7,446.39,27997.0
2022-09-08 15:00:00,446.31,446.85,445.07,446.16,18079.0,446.31,446.85,445.07,446.16,18079.0
2022-09-08 15:10:00,445.98,447.55,445.97,446.9,21877.0,445.98,447.55,445.97,446.9,21877.0
2022-09-08 15:20:00,446.63,447.47,446.36,447.19,16572.0,446.63,447.47,446.36,447.19,16572.0
2022-09-08 15:30:00,446.85,448.19,446.85,448.19,11737.0,446.85,448.19,446.85,448.19,11737.0
2022-09-08 15:40:00,448.13,449.27,447.5,449.23,35718.0,448.13,449.27,447.5,449.23,35718.0
2022-09-08 15:50:00,449.53,451.15,449.46,450.87,46484.0,449.53,451.15,449.46,450.87,46484.0
2022-09-09 09:30:00,458.08,461.87,457.51,460.77,58943.0,458.08,461.87,457.51,460.77,58943.0
2022-09-09 09:40:00,461.32,461.88,459.0,461.06,19801.0,461.32,461.88,459.0,461.06,19801.0
2022-09-09 09:50:00,461.02,463.68,459.69,463.68,24731.0,461.02,463.68,459.69,463.68,24731.0
2022-09-09 10:00:00,463.18,465.9,463.05,465.64,32714.0,463.18,465.9,463.05,465.64,32714.0
2022-09-09 10:10:00,465.01,465.55,463.55,465.53,13426.0,465.01,465.55,463.55,465.53,13426.0
2022-09-09 10:20:00,465.25,465.5,464.0,465.1,12075.0,465.25,465.5,464.0,465.1,12075.0
2022-09-09 10:30:00,464.96,465.5,463.64,465.49,9253.0,464.96,465.5,463.64,465.49,9253.0
2022-09-09 10:40:00,465.77,466.23,464.66,465.52,8069.0,465.77,466.23,464.66,465.52,8069.0
2022-09-09 10:50:00,465.36,466.08,464.65,465.23,17087.0,465.36,466.08,464.65,465.23,17087.0
2022-09-09 11:00:00,465.22,465.5,464.43,464.87,7658.0,465.22,465.5,464.43,464.87,7658.0
2022-09-09 11:10:00,464.56,465.14,464.18,464.19,8128.0,464.56,465.14,464.18,464.19,8128.0
2022-09-09 11:20:00,464.03,465.56,463.51,465.47,5566.0,464.03,465.56,463.51,465.47,5566.0
2022-09-09 11:30:00,465.58,467.2,465.08,467.17,7469.0,465.58,467.2,465.08,467.17,7469.0
2022-09-09 11:40:00,467.21,468.34,466.45,466.46,34490.0,467.21,468.34,466.45,466.46,34490.0
2022-09-09 11:50:00,466.97,466.98,465.68,466.71,18072.0,466.97,466.98,465.68,466.71,18072.0
2022-09-09 12:00:00,466.31,466.88,464.74,464.86,20488.0,466.31,466.88,464.74,464.86,20488.0
2022-09-09 12:10:00,465.01,466.27,464.83,465.32,20639.0,465.01,466.27,464.83,465.32,20639.0
2022-09-09 12:20:00,465.19,466.22,464.75,466.2,9942.0,465.19,466.22,464.75,466.2,9942.0
2022-09-09 12:30:00,466.06,467.65,465.87,467.39,14527.0,466.06,467.65,465.87,467.39,14527.0
2022-09-09 12:40:00,467.09,468.07,467.09,467.87,8529.0,467.09,468.07,467.09,467.87,8529.0
2022-09-09 12:50:00,467.67,469.18,467.67,468.95,9584.0,467.67,469.18,467.67,468.95,9584.0
2022-09-09 13:00:00,468.94,469.79,468.53,469.67,9509.0,468.94,469.79,468.53,469.67,9509.0
2022-09-09 13:10:00,469.52,470.64,469.3,469.58,22269.0,469.52,470.64,469.3,469.58,22269.0
2022-09-09 13:20:00,469.52,469.77,468.97,469.77,9982.0,469.52,469.77,468.97,469.77,9982.0
2022-09-09 13:30:00,469.69,470.38,469.44,470.17,9341.0,469.69,470.38,469.44,470.17,9341.0
2022-09-09 13:40:00,470.11,470.21,469.22,469.43,7015.0,470.11,470.21,469.22,469.43,7015.0
2022-09-09 13:50:00,469.15,469.47,468.9,469.04,6967.0,469.15,469.47,468.9,469.04,6967.0
2022-09-09 14:00:00,469.02,469.49,468.42,469.22,13304.0,469.02,469.49,468.42,469.22,13304.0
2022-09-09 14:10:00,469.22,470.1,469.05,469.9,11138.0,469.22,470.1,469.05,469.9,11138.0
2022-09-09 14:20:00,469.91,470.55,469.6,469.7,8720.0,469.91,470.55,469.6,469.7,8720.0
2022-09-09 14:30:00,469.69,469.72,467.06,467.58,15378.0,469.69,469.72,467.06,467.58,15378.0
2022-09-09 14:40:00,467.52,468.71,467.51,468.47,14073.0,467.52,468.71,467.51,468.47,14073.0
2022-09-09 14:50:00,468.6,469.19,467.77,469.19,7959.0,468.6,469.19,467.77,469.19,7959.0
2022-09-09 15:00:00,468.98,470.86,468.92,470.5,20832.0,468.98,470.86,468.92,470.5,20832.0
2022-09-09 15:10:00,470.51,471.92,470.51,471.26,20266.0,470.51,471.92,470.51,471.26,20266.0
2022-09-09 15:20:00,471.25,471.52,470.5,471.47,17395.0,471.25,471.52,470.5,471.47,17395.0
2022-09-09 15:30:00,471.2,471.9,471.01,471.34,21817.0,471.2,471.9,471.01,471.34,21817.0
2022-09-09 15:40:00,471.17,471.74,470.17,470.2,43363.0,471.17,471.74,470.17,470.2,43363.0
2022-09-09 15:50:00,470.11,471.16,469.58,470.04,91769.0,470.11,471.16,469.58,470.04,91769.0
2022-09-12 09:30:00,475.2,482.69,473.48,474.48,41509.0,475.2,482.69,473.48,474.48,41509.0
2022-09-12 09:40:00,474.23,476.43,474.23,474.49,10709.0,474.23,476.43,474.23,474.49,10709.0
2022-09-12 09:50:00,474.79,477.97,474.7,476.24,16530.0,474.79,477.97,474.7,476.24,16530.0
2022-09-12 10:00:00,476.33,476.5,472.79,475.02,25347.0,476.33,476.5,472.79,475.02,25347.0
2022-09-12 10:10:00,474.81,474.85,472.1,473.17,9662.0,474.81,474.85,472.1,473.17,9662.0
2022-09-12 10:20:00,473.35,474.87,472.76,474.18,17508.0,473.35,474.87,472.76,474.18,17508.0
2022-09-12 10:30:00,473.86,474.52,472.12,472.12,13295.0,473.86,474.52,472.12,472.12,13295.0
2022-09-12 10:40:00,471.38,471.58,469.93,471.52,9130.0,471.38,471.58,469.93,471.52,9130.0
2022-09-12 10:50:00,471.21,472.37,471.01,471.4,14399.0,471.21,472.37,471.01,471.4,14399.0
2022-09-12 11:00:00,471.53,471.98,469.26,469.64,6844.0,471.53,471.98,469.26,469.64,6844.0
2022-09-12 11:10:00,470.0,470.76,469.77,470.67,8919.0,470.0,470.76,469.77,470.67,8919.0
2022-09-12 11:20:00,470.67,473.42,470.66,473.42,8431.0,470.67,473.42,470.66,473.42,8431.0
2022-09-12 11:30:00,473.01,473.48,471.84,472.76,13601.0,473.01,473.48,471.84,472.76,13601.0
2022-09-12 11:40:00,472.89,473.4,471.73,471.95,11781.0,472.89,473.4,471.73,471.95,11781.0
2022-09-12 11:50:00,472.09,472.36,469.84,470.52,3115.0,472.09,472.36,469.84,470.52,3115.0
2022-09-12 12:00:00,470.91,471.31,470.22,470.57,6003.0,470.91,471.31,470.22,470.57,6003.0
2022-09-12 12:10:00,470.59,472.27,470.38,471.66,8878.0,470.59,472.27,470.38,471.66,8878.0
2022-09-12 12:20:00,471.74,473.69,471.5,473.2,12887.0,471.74,473.69,471.5,473.2,12887.0
2022-09-12 12:30:00,473.2,474.45,472.84,473.66,15008.0,473.2,474.45,472.84,473.66,15008.0
2022-09-12 12:40:00,473.59,474.84,473.37,473.85,11157.0,473.59,474.84,473.37,473.85,11157.0
2022-09-12 12:50:00,474.09,474.91,474.09,474.7,3695.0,474.09,474.91,474.09,474.7,3695.0
2022-09-12 13:00:00,474.86,475.72,473.83,475.27,7012.0,474.86,475.72,473.83,475.27,7012.0
2022-09-12 13:10:00,475.46,475.5,474.82,475.15,6143.0,475.46,475.5,474.82,475.15,6143.0
2022-09-12 13:20:00,475.12,475.56,474.83,475.21,3571.0,475.12,475.56,474.83,475.21,3571.0
2022-09-12 13:30:00,475.45,475.64,474.35,474.35,3190.0,475.45,475.64,474.35,474.35,3190.0
2022-09-12 13:40:00,474.42,474.92,474.15,474.86,3511.0,474.42,474.92,474.15,474.86,3511.0
2022-09-12 13:50:00,474.82,475.51,474.81,475.35,3775.0,474.82,475.51,474.81,475.35,3775.0
2022-09-12 14:00:00,475.54,475.79,474.96,475.28,5720.0,475.54,475.79,474.96,475.28,5720.0
2022-09-12 14:10:00,475.07,475.8,474.46,474.75,9394.0,475.07,475.8,474.46,474.75,9394.0
2022-09-12 14:20:00,474.9,475.7,474.55,475.17,7895.0,474.9,475.7,474.55,475.17,7895.0
2022-09-12 14:30:00,475.32,476.25,475.26,475.98,6014.0,475.32,476.25,475.26,475.98,6014.0
2022-09-12 14:40:00,476.06,476.88,475.84,476.82,11257.0,476.06,476.88,475.84,476.82,11257.0
2022-09-12 14:50:00,476.59,477.15,476.02,476.02,16688.0,476.59,477.15,476.02,476.02,16688.0
2022-09-12 15:00:00,476.18,476.71,475.42,476.38,10902.0,476.18,476.71,475.42,476.38,10902.0
2022-09-12 15:10:00,476.37,476.87,476.09,476.38,6455.0,476.37,476.87,476.09,476.38,6455.0
2022-09-12 15:20:00,476.48,476.56,475.78,475.97,7310.0,476.48,476.56,475.78,475.97,7310.0
2022-09-12 15:30:00,476.0,476.86,475.43,475.85,10193.0,476.0,476.86,475.43,475.85,10193.0
2022-09-12 15:40:00,475.66,477.28,475.3,477.27,30768.0,475.66,477.28,475.3,477.27,30768.0
2022-09-12 15:50:00,477.2,477.54,476.01,476.64,79424.0,477.2,477.54,476.01,476.64,79424.0
2022-09-13 09:30:00,450.0,455.0,449.4,454.0,99143.0,450.0,455.0,449.4,454.0,99143.0
2022-09-13 09:40:00,454.03,458.38,453.37,456.34,42599.0,454.03,458.38,453.37,456.34,42599.0
2022-09-13 09:50:00,457.3,457.82,455.65,456.47,20228.0,457.3,457.82,455.65,456.47,20228.0
2022-09-13 10:00:00,456.13,456.55,453.9,455.44,14209.0,456.13,456.55,453.9,455.44,14209.0
2022-09-13 10:10:00,455.33,456.0,453.81,455.33,14443.0,455.33,456.0,453.81,455.33,14443.0
2022-09-13 10:20:00,455.35,455.42,452.92,454.55,7713.0,455.35,455.42,452.92,454.55,7713.0
2022-09-13 10:30:00,454.69,454.82,452.29,452.66,4960.0,454.69,454.82,452.29,452.66,4960.0
2022-09-13 10:40:00,452.23,452.67,450.27,450.65,20642.0,452.23,452.67,450.27,450.65,20642.0
2022-09-13 10:50:00,450.58,452.55,450.18,452.14,6829.0,450.58,452.55,450.18,452.14,6829.0
2022-09-13 11:00:00,451.98,453.54,451.78,452.46,10646.0,451.98,453.54,451.78,452.46,10646.0
2022-09-13 11:10:00,452.67,452.67,450.22,450.29,22169.0,452.67,452.67,450.22,450.29,22169.0
2022-09-13 11:20:00,450.29,451.73,449.99,451.73,8863.0,450.29,451.73,449.99,451.73,8863.0
2022-09-13 11:30:00,451.66,453.63,451.66,453.39,8468.0,451.66,453.63,451.66,453.39,8468.0
2022-09-13 11:40:00,452.95,453.01,451.74,452.77,7539.0,452.95,453.01,451.74,452.77,7539.0
2022-09-13 11:50:00,452.56,454.11,452.56,452.79,5982.0,452.56,454.11,452.56,452.79,5982.0
2022-09-13 12:00:00,452.71,455.24,452.51,455.13,11208.0,452.71,455.24,452.51,455.13,11208.0
2022-09-13 12:10:00,454.78,455.6,453.63,454.86,14556.0,454.78,455.6,453.63,454.86,14556.0
2022-09-13 12:20:00,454.93,454.96,453.47,453.97,9686.0,454.93,454.96,453.47,453.97,9686.0
2022-09-13 12:30:00,453.98,455.21,453.91,454.23,6071.0,453.98,455.21,453.91,454.23,6071.0
2022-09-13 12:40:00,454.68,455.85,454.25,455.55,5371.0,454.68,455.85,454.25,455.55,5371.0
2022-09-13 12:50:00,455.27,455.97,455.27,455.67,4260.0,455.27,455.97,455.27,455.67,4260.0
2022-09-13 13:00:00,455.61,456.29,454.84,456.16,7025.0,455.61,456.29,454.84,456.16,7025.0
2022-09-13 13:10:00,455.7,456.56,455.34,455.78,4500.0,455.7,456.56,455.34,455.78,4500.0
2022-09-13 13:20:00,455.8,457.0,455.36,456.94,19941.0,455.8,457.0,455.36,456.94,19941.0
2022-09-13 13:30:00,456.93,457.28,456.15,456.7,6847.0,456.93,457.28,456.15,456.7,6847.0
2022-09-13 13:40:00,456.8,456.8,455.95,456.48,4903.0,456.8,456.8,455.95,456.48,4903.0
2022-09-13 13:50:00,456.49,456.67,454.69,455.18,21284.0,456.49,456.67,454.69,455.18,21284.0
2022-09-13 14:00:00,455.37,455.56,454.01,454.59,12951.0,455.37,455.56,454.01,454.59,12951.0
2022-09-13 14:10:00,454.5,456.29,454.37,456.29,11083.0,454.5,456.29,454.37,456.29,11083.0
2022-09-13 14:20:00,456.47,456.47,453.53,453.73,10981.0,456.47,456.47,453.53,453.73,10981.0
2022-09-13 14:30:00,453.69,454.14,452.5,453.22,17556.0,453.69,454.14,452.5,453.22,17556.0
2022-09-13 14:40:00,453.34,453.99,452.99,453.75,8995.0,453.34,453.99,452.99,453.75,8995.0
2022-09-13 14:50:00,453.86,454.09,451.9,452.67,21544.0,453.86,454.09,451.9,452.67,21544.0
2022-09-13 15:00:00,452.75,453.62,452.25,453.62,17816.0,452.75,453.62,452.25,453.62,17816.0
2022-09-13 15:10:00,453.76,454.66,452.73,454.58,21296.0,453.76,454.66,452.73,454.58,21296.0
2022-09-13 15:20:00,454.58,454.69,451.94,452.29,13818.0,454.58,454.69,451.94,452.29,13818.0
2022-09-13 15:30:00,452.34,452.34,450.13,451.43,29428.0,452.34,452.34,450.13,451.43,29428.0
2022-09-13 15:40:00,451.25,451.29,450.14,450.87,24999.0,451.25,451.29,450.14,450.87,24999.0
2022-09-13 15:50:00,450.9,453.53,450.64,452.06,99521.0,450.9,453.53,450.64,452.06,99521.0
2022-09-14 09:30:00,454.37,455.11,448.21,450.31,30102.0,454.37,455.11,448.21,450.31,30102.0
2022-09-14 09:40:00,450.0,453.28,448.84,451.92,20698.0,450.0,453.28,448.84,451.92,20698.0
2022-09-14 09:50:00,451.42,454.2,451.0,453.85,8655.0,451.42,454.2,451.0,453.85,8655.0
2022-09-14 10:00:00,453.77,455.0,452.19,453.45,17925.0,453.77,455.0,452.19,453.45,17925.0
2022-09-14 10:10:00,453.22,456.15,453.22,454.49,8153.0,453.22,456.15,453.22,454.49,8153.0
2022-09-14 10:20:00,455.34,455.73,453.5,453.52,10213.0,455.34,455.73,453.5,453.52,10213.0
2022-09-14 10:30:00,453.13,457.34,452.8,456.98,6480.0,453.13,457.34,452.8,456.98,6480.0
2022-09-14 10:40:00,456.79,458.49,456.35,457.28,7523.0,456.79,458.49,456.35,457.28,7523.0
2022-09-14 10:50:00,457.66,459.16,457.33,458.34,6397.0,457.66,459.16,457.33,458.34,6397.0
2022-09-14 11:00:00,458.04,458.14,456.26,457.46,11261.0,458.04,458.14,456.26,457.46,11261.0
2022-09-14 11:10:00,457.38,458.19,456.96,457.19,7489.0,457.38,458.19,456.96,457.19,7489.0
2022-09-14 11:20:00,456.89,457.2,456.34,456.34,4026.0,456.89,457.2,456.34,456.34,4026.0
2022-09-14 11:30:00,456.55,457.27,454.0,456.96,17290.0,456.55,457.27,454.0,456.96,17290.0
2022-09-14 11:40:00,457.13,458.44,456.94,457.86,15856.0,457.13,458.44,456.94,457.86,15856.0
2022-09-14 11:50:00,457.85,458.27,457.04,457.54,3905.0,457.85,458.27,457.04,457.54,3905.0
2022-09-14 12:00:00,457.4,457.59,454.29,455.56,19510.0,457.4,457.59,454.29,455.56,19510.0
2022-09-14 12:10:00,455.65,457.32,455.39,457.32,8515.0,455.65,457.32,455.39,457.32,8515.0
2022-09-14 12:20:00,457.3,458.35,457.02,457.14,3412.0,457.3,458.35,457.02,457.14,3412.0
2022-09-14 12:30:00,457.63,459.21,456.91,459.21,7560.0,457.63,459.21,456.91,459.21,7560.0
2022-09-14 12:40:00,459.5,460.4,458.99,460.34,8315.0,459.5,460.4,458.99,460.34,8315.0
2022-09-14 12:50:00,460.56,460.57,458.43,458.67,3928.0,460.56,460.57,458.43,458.67,3928.0
2022-09-14 13:00:00,458.67,459.38,458.16,458.71,11071.0,458.67,459.38,458.16,458.71,11071.0
2022-09-14 13:10:00,458.32,459.33,457.74,458.67,5870.0,458.32,459.33,457.74,458.67,5870.0
2022-09-14 13:20:00,458.67,458.77,457.38,457.91,2556.0,458.67,458.77,457.38,457.91,2556.0
2022-09-14 13:30:00,457.92,458.01,456.21,456.22,4073.0,457.92,458.01,456.21,456.22,4073.0
2022-09-14 13:40:00,456.51,456.57,454.27,454.42,12004.0,456.51,456.57,454.27,454.42,12004.0
2022-09-14 13:50:00,454.86,456.43,454.86,455.87,7556.0,454.86,456.43,454.86,455.87,7556.0
2022-09-14 14:00:00,456.26,456.46,454.92,455.63,5389.0,456.26,456.46,454.92,455.63,5389.0
2022-09-14 14:10:00,455.46,456.01,454.83,455.89,7323.0,455.46,456.01,454.83,455.89,7323.0
2022-09-14 14:20:00,455.96,456.01,455.26,455.94,11602.0,455.96,456.01,455.26,455.94,11602.0
2022-09-14 14:30:00,455.53,457.13,455.53,456.83,14484.0,455.53,457.13,455.53,456.83,14484.0
2022-09-14 14:40:00,456.75,457.09,456.25,456.79,7670.0,456.75,457.09,456.25,456.79,7670.0
2022-09-14 14:50:00,456.95,456.99,455.91,456.52,10258.0,456.95,456.99,455.91,456.52,10258.0
2022-09-14 15:00:00,456.4,457.17,455.67,457.17,6119.0,456.4,457.17,455.67,457.17,6119.0
2022-09-14 15:10:00,457.43,457.51,454.85,455.15,9426.0,457.43,457.51,454.85,455.15,9426.0
2022-09-14 15:20:00,455.12,456.25,454.47,455.04,10057.0,455.12,456.25,454.47,455.04,10057.0
2022-09-14 15:30:00,455.03,455.2,453.33,453.98,23000.0,455.03,455.2,453.33,453.98,23000.0
2022-09-14 15:40:00,453.86,455.78,453.81,455.43,30232.0,453.86,455.78,453.81,455.43,30232.0
2022-09-14 15:50:00,455.52,458.33,455.52,457.67,77643.0,455.52,458.33,455.52,457.67,77643.0
2022-09-15 09:30:00,444.92,451.38,444.92,451.36,76493.0,444.92,451.38,444.92,451.36,76493.0
2022-09-15 09:40:00,451.79,457.28,451.21,455.78,66683.0,451.79,457.28,451.21,455.78,66683.0
2022-09-15 09:50:00,456.86,457.81,453.83,455.53,10260.0,456.86,457.81,453.83,455.53,10260.0
2022-09-15 10:00:00,455.53,456.73,452.66,452.66,9516.0,455.53,456.73,452.66,452.66,9516.0
2022-09-15 10:10:00,452.98,453.54,451.47,451.47,23637.0,452.98,453.54,451.47,451.47,23637.0
2022-09-15 10:20:00,451.52,451.52,445.12,445.5,50321.0,451.52,451.52,445.12,445.5,50321.0
2022-09-15 10:30:00,445.34,446.14,441.31,445.0,59747.0,445.34,446.14,441.31,445.0,59747.0
2022-09-15 10:40:00,444.58,445.92,442.69,442.69,14467.0,444.58,445.92,442.69,442.69,14467.0
2022-09-15 10:50:00,442.48,442.48,437.94,438.79,33515.0,442.48,442.48,437.94,438.79,33515.0
2022-09-15 11:00:00,439.0,439.0,436.64,436.94,62862.0,439.0,439.0,436.64,436.94,62862.0
2022-09-15 11:10:00,436.87,437.61,434.95,435.83,57901.0,436.87,437.61,434.95,435.83,57901.0
2022-09-15 11:20:00,435.87,438.34,435.02,437.5,105513.0,435.87,438.34,435.02,437.5,105513.0
2022-09-15 11:30:00,437.87,441.0,437.74,439.83,30957.0,437.87,441.0,437.74,439.83,30957.0
2022-09-15 11:40:00,439.81,441.29,439.41,440.0,38112.0,439.81,441.29,439.41,440.0,38112.0
2022-09-15 11:50:00,440.0,440.1,437.39,438.49,22365.0,440.0,440.1,437.39,438.49,22365.0
2022-09-15 12:00:00,438.61,439.04,437.02,437.13,13424.0,438.61,439.04,437.02,437.13,13424.0
2022-09-15 12:10:00,437.24,437.66,436.45,436.58,12279.0,437.24,437.66,436.45,436.58,12279.0
2022-09-15 12:20:00,436.39,436.76,435.53,435.9,6422.0,436.39,436.76,435.53,435.9,6422.0
2022-09-15 12:30:00,435.95,437.3,435.81,437.12,11066.0,435.95,437.3,435.81,437.12,11066.0
2022-09-15 12:40:00,437.01,438.25,437.01,437.99,14539.0,437.01,438.25,437.01,437.99,14539.0
2022-09-15 12:50:00,438.5,438.88,438.19,438.66,7452.0,438.5,438.88,438.19,438.66,7452.0
2022-09-15 13:00:00,438.94,442.02,438.94,442.02,13246.0,438.94,442.02,438.94,442.02,13246.0
2022-09-15 13:10:00,441.91,442.71,441.41,442.71,18213.0,441.91,442.71,441.41,442.71,18213.0
2022-09-15 13:20:00,442.73,443.74,442.37,443.11,34103.0,442.73,443.74,442.37,443.11,34103.0
2022-09-15 13:30:00,442.72,443.24,441.95,442.5,12336.0,442.72,443.24,441.95,442.5,12336.0
2022-09-15 13:40:00,442.12,442.48,441.3,441.67,19204.0,442.12,442.48,441.3,441.67,19204.0
2022-09-15 13:50:00,441.3,441.97,441.11,441.62,9835.0,441.3,441.97,441.11,441.62,9835.0
2022-09-15 14:00:00,441.62,441.88,438.94,439.36,9291.0,441.62,441.88,438.94,439.36,9291.0
2022-09-15 14:10:00,439.17,439.55,438.31,438.86,7713.0,439.17,439.55,438.31,438.86,7713.0
2022-09-15 14:20:00,438.64,439.76,438.28,439.53,22013.0,438.64,439.76,438.28,439.53,22013.0
2022-09-15 14:30:00,439.16,439.64,438.16,438.89,7931.0,439.16,439.64,438.16,438.89,7931.0
2022-09-15 14:40:00,438.94,438.94,437.7,437.81,5254.0,438.94,438.94,437.7,437.81,5254.0
2022-09-15 14:50:00,437.36,438.59,437.2,438.4,5811.0,437.36,438.59,437.2,438.4,5811.0
2022-09-15 15:00:00,438.41,438.82,437.85,437.89,14287.0,438.41,438.82,437.85,437.89,14287.0
2022-09-15 15:10:00,437.8,437.92,435.38,435.79,15437.0,437.8,437.92,435.38,435.79,15437.0
2022-09-15 15:20:00,435.72,435.93,434.58,435.3,13287.0,435.72,435.93,434.58,435.3,13287.0
2022-09-15 15:30:00,435.3,436.0,434.21,435.49,37917.0,435.3,436.0,434.21,435.49,37917.0
2022-09-15 15:40:00,435.56,436.05,434.9,435.4,26223.0,435.56,436.05,434.9,435.4,26223.0
2022-09-15 15:50:00,435.47,436.36,434.23,435.29,89232.0,435.47,436.36,434.23,435.29,89232.0
2022-09-16 09:30:00,431.47,434.01,426.56,429.56,158026.0,431.47,434.01,426.56,429.56,158026.0
2022-09-16 09:40:00,430.3,430.3,427.09,427.69,31005.0,430.3,430.3,427.09,427.69,31005.0
2022-09-16 09:50:00,427.94,428.3,423.85,424.73,19596.0,427.94,428.3,423.85,424.73,19596.0
2022-09-16 10:00:00,424.67,425.74,423.28,423.28,41364.0,424.67,425.74,423.28,423.28,41364.0
2022-09-16 10:10:00,423.15,426.56,422.71,424.33,16723.0,423.15,426.56,422.71,424.33,16723.0
2022-09-16 10:20:00,424.81,425.23,421.11,421.12,67233.0,424.81,425.23,421.11,421.12,67233.0
2022-09-16 10:30:00,421.66,427.68,421.42,427.26,31959.0,421.66,427.68,421.42,427.26,31959.0
2022-09-16 10:40:00,427.39,428.29,424.37,424.37,14659.0,427.39,428.29,424.37,424.37,14659.0
2022-09-16 10:50:00,424.04,426.76,423.85,424.57,30757.0,424.04,426.76,423.85,424.57,30757.0
2022-09-16 11:00:00,424.17,425.99,424.17,425.12,6673.0,424.17,425.99,424.17,425.12,6673.0
2022-09-16 11:10:00,424.92,426.39,424.4,426.39,5408.0,424.92,426.39,424.4,426.39,5408.0
2022-09-16 11:20:00,426.55,426.55,424.27,424.37,5588.0,426.55,426.55,424.27,424.37,5588.0
2022-09-16 11:30:00,424.35,424.75,422.58,423.05,20573.0,424.35,424.75,422.58,423.05,20573.0
2022-09-16 11:40:00,423.09,424.71,423.09,424.71,6845.0,423.09,424.71,423.09,424.71,6845.0
2022-09-16 11:50:00,424.78,425.55,424.45,425.06,13073.0,424.78,425.55,424.45,425.06,13073.0
2022-09-16 12:00:00,424.83,424.87,423.37,423.37,6396.0,424.83,424.87,423.37,423.37,6396.0
2022-09-16 12:10:00,423.43,423.88,422.6,423.36,7935.0,423.43,423.88,422.6,423.36,7935.0
2022-09-16 12:20:00,423.56,423.56,421.72,422.2,10399.0,423.56,423.56,421.72,422.2,10399.0
2022-09-16 12:30:00,421.96,423.33,421.52,422.97,6418.0,421.96,423.33,421.52,422.97,6418.0
2022-09-16 12:40:00,423.06,423.82,422.72,423.79,5832.0,423.06,423.82,422.72,423.79,5832.0
2022-09-16 12:50:00,423.81,424.04,422.67,423.61,7025.0,423.81,424.04,422.67,423.61,7025.0
2022-09-16 13:00:00,424.07,424.36,422.61,423.06,12493.0,424.07,424.36,422.61,423.06,12493.0
2022-09-16 13:10:00,422.84,424.36,422.53,424.36,16351.0,422.84,424.36,422.53,424.36,16351.0
2022-09-16 13:20:00,424.07,424.21,423.17,423.25,8775.0,424.07,424.21,423.17,423.25,8775.0
2022-09-16 13:30:00,423.49,424.19,423.17,423.97,8127.0,423.49,424.19,423.17,423.97,8127.0
2022-09-16 13:40:00,423.84,423.84,421.66,421.67,6178.0,423.84,423.84,421.66,421.67,6178.0
2022-09-16 13:50:00,421.58,422.15,421.18,422.06,7529.0,421.58,422.15,421.18,422.06,7529.0
2022-09-16 14:00:00,421.8,422.48,421.64,422.48,7740.0,421.8,422.48,421.64,422.48,7740.0
2022-09-16 14:10:00,422.33,422.34,421.25,421.94,8459.0,422.33,422.34,421.25,421.94,8459.0
2022-09-16 14:20:00,422.11,424.27,422.1,423.43,11622.0,422.11,424.27,422.1,423.43,11622.0
2022-09-16 14:30:00,422.9,424.27,422.74,423.39,12019.0,422.9,424.27,422.74,423.39,12019.0
2022-09-16 14:40:00,423.33,424.15,422.71,423.94,9631.0,423.33,424.15,422.71,423.94,9631.0
2022-09-16 14:50:00,423.63,425.19,423.4,424.87,28979.0,423.63,425.19,423.4,424.87,28979.0
2022-09-16 15:00:00,424.79,427.05,424.66,426.78,12160.0,424.79,427.05,424.66,426.78,12160.0
2022-09-16 15:10:00,426.84,426.84,424.42,425.01,12524.0,426.84,426.84,424.42,425.01,12524.0
2022-09-16 15:20:00,424.83,426.98,424.83,425.11,14972.0,424.83,426.98,424.83,425.11,14972.0
2022-09-16 15:30:00,425.15,425.98,424.17,425.96,20074.0,425.15,425.98,424.17,425.96,20074.0
2022-09-16 15:40:00,426.1,426.83,425.43,426.06,25846.0,426.1,426.83,425.43,426.06,25846.0
2022-09-16 15:50:00,426.27,427.8,425.74,425.88,108056.0,426.27,427.8,425.74,425.88,108056.0
2022-09-19 09:30:00,422.8,425.36,421.15,424.25,13910.0,422.8,425.36,421.15,424.25,13910.0
2022-09-19 09:40:00,424.65,425.1,421.49,422.3,10788.0,424.65,425.1,421.49,422.3,10788.0
2022-09-19 09:50:00,422.36,423.86,421.55,421.56,16874.0,422.36,423.86,421.55,421.56,16874.0
2022-09-19 10:00:00,422.18,422.18,419.63,420.69,9880.0,422.18,422.18,419.63,420.69,9880.0
2022-09-19 10:10:00,421.18,421.95,419.26,419.47,9381.0,421.18,421.95,419.26,419.47,9381.0
2022-09-19 10:20:00,419.72,420.87,418.84,420.54,8586.0,419.72,420.87,418.84,420.54,8586.0
2022-09-19 10:30:00,420.37,421.32,419.57,421.03,14377.0,420.37,421.32,419.57,421.03,14377.0
2022-09-19 10:40:00,421.24,423.59,420.97,422.66,12359.0,421.24,423.59,420.97,422.66,12359.0
2022-09-19 10:50:00,422.39,424.03,422.19,422.86,16212.0,422.39,424.03,422.19,422.86,16212.0
2022-09-19 11:00:00,423.0,424.71,422.49,423.97,13481.0,423.0,424.71,422.49,423.97,13481.0
2022-09-19 11:10:00,424.42,425.26,423.31,424.69,5982.0,424.42,425.26,423.31,424.69,5982.0
2022-09-19 11:20:00,424.69,425.02,422.65,422.65,8878.0,424.69,425.02,422.65,422.65,8878.0
2022-09-19 11:30:00,422.62,422.77,420.26,421.09,5778.0,422.62,422.77,420.26,421.09,5778.0
2022-09-19 11:40:00,420.91,421.7,420.91,421.61,4187.0,420.91,421.7,420.91,421.61,4187.0
2022-09-19 11:50:00,421.87,422.32,420.66,420.66,5146.0,421.87,422.32,420.66,420.66,5146.0
2022-09-19 12:00:00,421.19,421.87,419.62,420.68,30284.0,421.19,421.87,419.62,420.68,30284.0
2022-09-19 12:10:00,420.7,421.4,420.49,421.02,6495.0,420.7,421.4,420.49,421.02,6495.0
2022-09-19 12:20:00,421.16,421.7,420.55,420.98,3902.0,421.16,421.7,420.55,420.98,3902.0
2022-09-19 12:30:00,420.97,422.54,420.8,422.31,6116.0,420.97,422.54,420.8,422.31,6116.0
2022-09-19 12:40:00,422.16,422.5,421.61,421.84,6699.0,422.16,422.5,421.61,421.84,6699.0
2022-09-19 12:50:00,422.18,423.26,422.05,422.73,5047.0,422.18,423.26,422.05,422.73,5047.0
2022-09-19 13:00:00,422.77,422.96,422.22,422.28,5589.0,422.77,422.96,422.22,422.28,5589.0
2022-09-19 13:10:00,422.28,422.33,421.04,421.3,3694.0,422.28,422.33,421.04,421.3,3694.0
2022-09-19 13:20:00,421.44,422.45,421.14,422.34,7154.0,421.44,422.45,421.14,422.34,7154.0
2022-09-19 13:30:00,422.38,422.38,420.78,420.81,12883.0,422.38,422.38,420.78,420.81,12883.0
2022-09-19 13:40:00,420.89,422.0,420.84,421.54,8037.0,420.89,422.0,420.84,421.54,8037.0
2022-09-19 13:50:00,421.33,421.46,420.68,420.99,11422.0,421.33,421.46,420.68,420.99,11422.0
2022-09-19 14:00:00,420.92,421.56,420.58,421.56,5575.0,420.92,421.56,420.58,421.56,5575.0
2022-09-19 14:10:00,421.62,422.07,420.93,421.55,4135.0,421.62,422.07,420.93,421.55,4135.0
2022-09-19 14:20:00,421.48,421.95,421.06,421.92,5425.0,421.48,421.95,421.06,421.92,5425.0
2022-09-19 14:30:00,422.18,423.33,422.18,423.13,3807.0,422.18,423.33,422.18,423.13,3807.0
2022-09-19 14:40:00,422.97,423.26,422.4,422.58,6276.0,422.97,423.26,422.4,422.58,6276.0
2022-09-19 14:50:00,422.6,423.66,422.52,423.33,9386.0,422.6,423.66,422.52,423.33,9386.0
2022-09-19 15:00:00,423.71,424.98,423.7,424.91,5612.0,423.71,424.98,423.7,424.91,5612.0
2022-09-19 15:10:00,424.98,426.47,424.79,425.65,29300.0,424.98,426.47,424.79,425.65,29300.0
2022-09-19 15:20:00,425.29,426.46,425.28,425.73,4687.0,425.29,426.46,425.28,425.73,4687.0
2022-09-19 15:30:00,426.05,426.5,425.69,425.85,10399.0,426.05,426.5,425.69,425.85,10399.0
2022-09-19 15:40:00,425.81,425.89,425.08,425.69,15972.0,425.81,425.89,425.08,425.69,15972.0
2022-09-19 15:50:00,425.56,425.85,424.72,425.03,60358.0,425.56,425.85,424.72,425.03,60358.0
2022-09-20 09:30:00,421.5,421.5,416.95,417.0,40076.0,421.5,421.5,416.95,417.0,40076.0
2022-09-20 09:40:00,417.13,417.7,415.7,417.05,13242.0,417.13,417.7,415.7,417.05,13242.0
2022-09-20 09:50:00,417.46,417.76,415.46,416.13,51464.0,417.46,417.76,415.46,416.13,51464.0
2022-09-20 10:00:00,416.16,419.62,414.22,418.77,36820.0,416.16,419.62,414.22,418.77,36820.0
2022-09-20 10:10:00,418.48,418.88,415.67,417.0,15284.0,418.48,418.88,415.67,417.0,15284.0
2022-09-20 10:20:00,416.78,418.35,416.78,417.2,12119.0,416.78,418.35,416.78,417.2,12119.0
2022-09-20 10:30:00,417.15,417.15,415.66,416.11,6438.0,417.15,417.15,415.66,416.11,6438.0
2022-09-20 10:40:00,416.13,417.29,416.12,417.19,17287.0,416.13,417.29,416.12,417.19,17287.0
2022-09-20 10:50:00,418.01,418.76,417.49,417.8,10646.0,418.01,418.76,417.49,417.8,10646.0
2022-09-20 11:00:00,417.81,418.69,417.22,418.42,14198.0,417.81,418.69,417.22,418.42,14198.0
2022-09-20 11:10:00,418.39,419.04,418.15,418.22,9384.0,418.39,419.04,418.15,418.22,9384.0
2022-09-20 11:20:00,418.09,419.3,417.74,419.1,22347.0,418.09,419.3,417.74,419.1,22347.0
2022-09-20 11:30:00,419.14,419.55,418.64,418.78,6950.0,419.14,419.55,418.64,418.78,6950.0
2022-09-20 11:40:00,418.68,419.0,417.95,417.95,6523.0,418.68,419.0,417.95,417.95,6523.0
2022-09-20 11:50:00,417.85,419.98,417.85,419.24,20057.0,417.85,419.98,417.85,419.24,20057.0
2022-09-20 12:00:00,419.28,419.9,419.23,419.66,4959.0,419.28,419.9,419.23,419.66,4959.0
2022-09-20 12:10:00,419.48,419.7,419.18,419.69,5856.0,419.48,419.7,419.18,419.69,5856.0
2022-09-20 12:20:00,419.64,419.85,418.43,418.43,8873.0,419.64,419.85,418.43,418.43,8873.0
2022-09-20 12:30:00,418.35,418.46,417.31,417.73,6569.0,418.35,418.46,417.31,417.73,6569.0
2022-09-20 12:40:00,417.56,417.89,417.19,417.19,3868.0,417.56,417.89,417.19,417.19,3868.0
2022-09-20 12:50:00,417.21,417.39,416.81,416.83,7061.0,417.21,417.39,416.81,416.83,7061.0
2022-09-20 13:00:00,416.9,416.98,415.84,416.38,10992.0,416.9,416.98,415.84,416.38,10992.0
2022-09-20 13:10:00,416.26,416.26,414.6,415.1,10739.0,416.26,416.26,414.6,415.1,10739.0
2022-09-20 13:20:00,415.07,415.25,414.03,414.03,9509.0,415.07,415.25,414.03,414.03,9509.0
2022-09-20 13:30:00,413.78,413.95,413.02,413.18,13418.0,413.78,413.95,413.02,413.18,13418.0
2022-09-20 13:40:00,413.18,413.36,412.25,412.26,20472.0,413.18,413.36,412.25,412.26,20472.0
2022-09-20 13:50:00,412.26,412.47,411.67,412.05,16188.0,412.26,412.47,411.67,412.05,16188.0
2022-09-20 14:00:00,411.81,412.8,411.81,412.71,29589.0,411.81,412.8,411.81,412.71,29589.0
2022-09-20 14:10:00,412.7,413.89,412.53,413.84,56031.0,412.7,413.89,412.53,413.84,56031.0
2022-09-20 14:20:00,414.01,414.13,413.31,413.31,26854.0,414.01,414.13,413.31,413.31,26854.0
2022-09-20 14:30:00,413.37,413.42,412.03,412.54,20675.0,413.37,413.42,412.03,412.54,20675.0
2022-09-20 14:40:00,412.5,413.85,411.76,413.49,32311.0,412.5,413.85,411.76,413.49,32311.0
2022-09-20 14:50:00,413.42,413.77,412.82,413.18,45810.0,413.42,413.77,412.82,413.18,45810.0
2022-09-20 15:00:00,413.03,414.18,412.86,413.09,43332.0,413.03,414.18,412.86,413.09,43332.0
2022-09-20 15:10:00,413.21,413.67,413.08,413.58,25427.0,413.21,413.67,413.08,413.58,25427.0
2022-09-20 15:20:00,413.56,413.71,413.05,413.38,43695.0,413.56,413.71,413.05,413.38,43695.0
2022-09-20 15:30:00,413.18,414.11,412.39,413.51,72523.0,413.18,414.11,412.39,413.51,72523.0
2022-09-20 15:40:00,413.57,414.24,413.32,413.53,53466.0,413.57,414.24,413.32,413.53,53466.0
2022-09-20 15:50:00,413.44,413.69,411.01,411.38,120852.0,413.44,413.69,411.01,411.38,120852.0
2022-09-21 09:30:00,415.19,415.89,409.52,409.88,39191.0,415.19,415.89,409.52,409.88,39191.0
2022-09-21 09:40:00,410.42,413.39,409.14,412.79,44454.0,410.42,413.39,409.14,412.79,44454.0
2022-09-21 09:50:00,412.51,413.8,410.66,411.03,38381.0,412.51,413.8,410.66,411.03,38381.0
2022-09-21 10:00:00,411.15,412.91,410.12,412.55,22713.0,411.15,412.91,410.12,412.55,22713.0
2022-09-21 10:10:00,412.46,412.78,411.5,412.06,16948.0,412.46,412.78,411.5,412.06,16948.0
2022-09-21 10:20:00,411.78,414.64,411.78,414.18,45893.0,411.78,414.64,411.78,414.18,45893.0
2022-09-21 10:30:00,414.17,414.18,412.2,412.71,38796.0,414.17,414.18,412.2,412.71,38796.0
2022-09-21 10:40:00,412.75,413.45,412.25,412.77,14863.0,412.75,413.45,412.25,412.77,14863.0
2022-09-21 10:50:00,412.82,413.46,411.79,411.79,49595.0,412.82,413.46,411.79,411.79,49595.0
2022-09-21 11:00:00,411.8,412.38,410.64,410.81,23641.0,411.8,412.38,410.64,410.81,23641.0
2022-09-21 11:10:00,411.16,413.07,410.84,412.32,16662.0,411.16,413.07,410.84,412.32,16662.0
2022-09-21 11:20:00,412.19,412.36,411.32,412.05,27711.0,412.19,412.36,411.32,412.05,27711.0
2022-09-21 11:30:00,412.17,412.38,411.28,412.01,31645.0,412.17,412.38,411.28,412.01,31645.0
2022-09-21 11:40:00,411.99,412.5,411.5,411.96,32412.0,411.99,412.5,411.5,411.96,32412.0
2022-09-21 11:50:00,412.16,412.24,411.42,411.72,26950.0,412.16,412.24,411.42,411.72,26950.0
2022-09-21 12:00:00,411.62,412.14,411.11,411.86,25629.0,411.62,412.14,411.11,411.86,25629.0
2022-09-21 12:10:00,411.96,412.23,411.75,411.87,21657.0,411.96,412.23,411.75,411.87,21657.0
2022-09-21 12:20:00,412.0,412.81,411.87,412.53,27048.0,412.0,412.81,411.87,412.53,27048.0
2022-09-21 12:30:00,412.53,412.98,412.31,412.49,61347.0,412.53,412.98,412.31,412.49,61347.0
2022-09-21 12:40:00,412.52,413.36,412.49,413.22,30193.0,412.52,413.36,412.49,413.22,30193.0
2022-09-21 12:50:00,413.4,413.45,412.34,412.66,26988.0,413.4,413.45,412.34,412.66,26988.0
2022-09-21 13:00:00,412.53,412.53,411.46,411.64,10107.0,412.53,412.53,411.46,411.64,10107.0
2022-09-21 13:10:00,411.7,411.7,409.72,410.16,18322.0,411.7,411.7,409.72,410.16,18322.0
2022-09-21 13:20:00,410.16,410.86,410.12,410.86,13314.0,410.16,410.86,410.12,410.86,13314.0
2022-09-21 13:30:00,410.91,412.07,410.91,412.06,14103.0,410.91,412.07,410.91,412.06,14103.0
2022-09-21 13:40:00,411.84,412.52,411.72,412.41,17344.0,411.84,412.52,411.72,412.41,17344.0
2022-09-21 13:50:00,412.63,413.66,412.52,412.97,28549.0,412.63,413.66,412.52,412.97,28549.0
2022-09-21 14:00:00,412.87,413.04,405.89,407.64,41273.0,412.87,413.04,405.89,407.64,41273.0
2022-09-21 14:10:00,407.45,407.76,404.65,406.12,52569.0,407.45,407.76,404.65,406.12,52569.0
2022-09-21 14:20:00,406.53,409.22,406.3,407.73,43958.0,406.53,409.22,406.3,407.73,43958.0
2022-09-21 14:30:00,407.74,412.4,406.3,411.33,97333.0,407.74,412.4,406.3,411.33,97333.0
2022-09-21 14:40:00,411.28,418.94,410.49,416.17,119016.0,411.28,418.94,410.49,416.17,119016.0
2022-09-21 14:50:00,415.8,417.25,414.22,416.59,41816.0,415.8,417.25,414.22,416.59,41816.0
2022-09-21 15:00:00,416.99,417.43,414.35,414.44,30580.0,416.99,417.43,414.35,414.44,30580.0
2022-09-21 15:10:00,414.42,415.78,410.46,412.28,32102.0,414.42,415.78,410.46,412.28,32102.0
2022-09-21 15:20:00,412.3,412.3,407.59,408.0,40022.0,412.3,412.3,407.59,408.0,40022.0
2022-09-21 15:30:00,407.27,407.57,404.7,405.12,58354.0,407.27,407.57,404.7,405.12,58354.0
2022-09-21 15:40:00,405.0,406.55,402.56,402.87,85875.0,405.0,406.55,402.56,402.87,85875.0
2022-09-21 15:50:00,403.12,404.73,401.39,401.43,183835.0,403.12,404.73,401.39,401.43,183835.0
2022-09-22 09:30:00,399.87,404.46,396.43,396.76,56658.0,399.87,404.46,396.43,396.76,56658.0
2022-09-22 09:40:00,397.02,397.6,393.54,394.29,48573.0,397.02,397.6,393.54,394.29,48573.0
2022-09-22 09:50:00,394.3,395.07,392.02,392.96,60109.0,394.3,395.07,392.02,392.96,60109.0
2022-09-22 10:00:00,392.93,393.59,391.2,392.53,35859.0,392.93,393.59,391.2,392.53,35859.0
2022-09-22 10:10:00,392.53,393.7,390.81,390.97,29906.0,392.53,393.7,390.81,390.97,29906.0
2022-09-22 10:20:00,390.87,391.41,388.79,389.23,58058.0,390.87,391.41,388.79,389.23,58058.0
2022-09-22 10:30:00,389.33,392.46,388.56,392.3,35016.0,389.33,392.46,388.56,392.3,35016.0
2022-09-22 10:40:00,392.0,392.4,389.85,391.78,29076.0,392.0,392.4,389.85,391.78,29076.0
2022-09-22 10:50:00,391.32,391.77,390.35,390.73,28013.0,391.32,391.77,390.35,390.73,28013.0
2022-09-22 11:00:00,390.47,391.3,389.52,390.96,16050.0,390.47,391.3,389.52,390.96,16050.0
2022-09-22 11:10:00,390.98,390.98,388.54,388.67,24332.0,390.98,390.98,388.54,388.67,24332.0
2022-09-22 11:20:00,388.74,389.69,387.22,389.69,22553.0,388.74,389.69,387.22,389.69,22553.0
2022-09-22 11:30:00,389.85,390.96,389.57,390.21,26722.0,389.85,390.96,389.57,390.21,26722.0
2022-09-22 11:40:00,389.94,391.49,389.11,390.52,51106.0,389.94,391.49,389.11,390.52,51106.0
2022-09-22 11:50:00,390.53,391.49,388.87,389.68,23377.0,390.53,391.49,388.87,389.68,23377.0
2022-09-22 12:00:00,389.68,392.18,389.67,391.67,17181.0,389.68,392.18,389.67,391.67,17181.0
2022-09-22 12:10:00,391.57,391.65,390.02,391.08,14943.0,391.57,391.65,390.02,391.08,14943.0
2022-09-22 12:20:00,391.14,391.92,390.16,390.16,44394.0,391.14,391.92,390.16,390.16,44394.0
2022-09-22 12:30:00,390.03,390.73,389.67,390.44,18449.0,390.03,390.73,389.67,390.44,18449.0
2022-09-22 12:40:00,390.38,391.21,389.63,390.38,26481.0,390.38,391.21,389.63,390.38,26481.0
2022-09-22 12:50:00,390.25,391.2,390.14,390.4,24114.0,390.25,391.2,390.14,390.4,24114.0
2022-09-22 13:00:00,390.42,391.1,389.17,389.36,14056.0,390.42,391.1,389.17,389.36,14056.0
2022-09-22 13:10:00,389.11,389.11,387.16,388.03,24896.0,389.11,389.11,387.16,388.03,24896.0
2022-09-22 13:20:00,388.06,388.46,387.32,388.46,18712.0,388.06,388.46,387.32,388.46,18712.0
2022-09-22 13:30:00,388.49,389.76,388.48,388.73,21712.0,388.49,389.76,388.48,388.73,21712.0
2022-09-22 13:40:00,388.79,389.5,387.8,388.63,25412.0,388.79,389.5,387.8,388.63,25412.0
2022-09-22 13:50:00,388.61,390.97,388.56,390.26,25983.0,388.61,390.97,388.56,390.26,25983.0
2022-09-22 14:00:00,390.38,390.58,388.81,388.83,23960.0,390.38,390.58,388.81,388.83,23960.0
2022-09-22 14:10:00,388.8,388.89,388.22,388.32,20914.0,388.8,388.89,388.22,388.32,20914.0
2022-09-22 14:20:00,388.58,389.0,387.94,388.58,22671.0,388.58,389.0,387.94,388.58,22671.0
2022-09-22 14:30:00,388.45,389.03,388.01,388.8,15124.0,388.45,389.03,388.01,388.8,15124.0
2022-09-22 14:40:00,388.74,389.01,387.77,388.12,19709.0,388.74,389.01,387.77,388.12,19709.0
2022-09-22 14:50:00,388.33,390.72,388.32,390.3,22496.0,388.33,390.72,388.32,390.3,22496.0
2022-09-22 15:00:00,390.31,391.34,390.28,390.65,37120.0,390.31,391.34,390.28,390.65,37120.0
2022-09-22 15:10:00,390.77,391.75,390.45,390.71,72545.0,390.77,391.75,390.45,390.71,72545.0
2022-09-22 15:20:00,390.5,390.5,388.62,389.99,44863.0,390.5,390.5,388.62,389.99,44863.0
2022-09-22 15:30:00,389.9,391.52,389.56,390.61,50677.0,389.9,391.52,389.56,390.61,50677.0
2022-09-22 15:40:00,390.65,391.11,389.49,390.46,117184.0,390.65,391.11,389.49,390.46,117184.0
2022-09-22 15:50:00,390.4,390.4,386.7,386.86,185052.0,390.4,390.4,386.7,386.86,185052.0
2022-09-23 09:30:00,382.93,387.33,379.09,383.51,85099.0,382.93,387.33,379.09,383.51,85099.0
2022-09-23 09:40:00,383.5,386.66,381.85,381.85,41015.0,383.5,386.66,381.85,381.85,41015.0
2022-09-23 09:50:00,381.45,381.47,377.24,377.61,80996.0,381.45,381.47,377.24,377.61,80996.0
2022-09-23 10:00:00,377.73,377.89,375.75,377.47,44533.0,377.73,377.89,375.75,377.47,44533.0
2022-09-23 10:10:00,377.47,379.75,377.46,377.88,56361.0,377.47,379.75,377.46,377.88,56361.0
2022-09-23 10:20:00,377.83,380.01,376.56,379.25,17278.0,377.83,380.01,376.56,379.25,17278.0
2022-09-23 10:30:00,379.25,379.34,376.6,377.46,19588.0,379.25,379.34,376.6,377.46,19588.0
2022-09-23 10:40:00,377.44,378.26,376.77,377.41,37584.0,377.44,378.26,376.77,377.41,37584.0
2022-09-23 10:50:00,377.25,378.86,377.01,377.01,29186.0,377.25,378.86,377.01,377.01,29186.0
2022-09-23 11:00:00,377.03,378.04,375.98,377.54,28522.0,377.03,378.04,375.98,377.54,28522.0
2022-09-23 11:10:00,377.8,379.62,377.7,378.3,37745.0,377.8,379.62,377.7,378.3,37745.0
2022-09-23 11:20:00,378.15,380.3,377.85,378.29,18850.0,378.15,380.3,377.85,378.29,18850.0
2022-09-23 11:30:00,378.54,379.39,377.71,377.89,12997.0,378.54,379.39,377.71,377.89,12997.0
2022-09-23 11:40:00,377.77,377.96,376.12,376.12,12170.0,377.77,377.96,376.12,376.12,12170.0
2022-09-23 11:50:00,376.32,377.08,376.17,376.62,12802.0,376.32,377.08,376.17,376.62,12802.0
2022-09-23 12:00:00,376.45,376.71,375.4,376.13,12805.0,376.45,376.71,375.4,376.13,12805.0
2022-09-23 12:10:00,375.97,376.59,375.8,376.25,39792.0,375.97,376.59,375.8,376.25,39792.0
2022-09-23 12:20:00,376.23,376.71,375.54,375.73,6912.0,376.23,376.71,375.54,375.73,6912.0
2022-09-23 12:30:00,375.8,376.42,375.62,376.2,14937.0,375.8,376.42,375.62,376.2,14937.0
2022-09-23 12:40:00,376.05,376.71,375.35,376.29,24584.0,376.05,376.71,375.35,376.29,24584.0
2022-09-23 12:50:00,376.3,377.51,376.27,377.36,8722.0,376.3,377.51,376.27,377.36,8722.0
2022-09-23 13:00:00,377.06,377.47,376.53,376.69,18927.0,377.06,377.47,376.53,376.69,18927.0
2022-09-23 13:10:00,376.58,378.85,376.55,378.71,14662.0,376.58,378.85,376.55,378.71,14662.0
2022-09-23 13:20:00,378.57,378.87,376.25,376.47,26658.0,378.57,378.87,376.25,376.47,26658.0
2022-09-23 13:30:00,376.71,377.58,376.02,376.73,21009.0,376.71,377.58,376.02,376.73,21009.0
2022-09-23 13:40:00,376.42,377.73,376.25,377.49,37890.0,376.42,377.73,376.25,377.49,37890.0
2022-09-23 13:50:00,377.36,377.85,376.73,377.03,24094.0,377.36,377.85,376.73,377.03,24094.0
2022-09-23 14:00:00,377.12,377.18,375.78,375.78,14970.0,377.12,377.18,375.78,375.78,14970.0
2022-09-23 14:10:00,375.56,375.57,374.36,374.79,10477.0,375.56,375.57,374.36,374.79,10477.0
2022-09-23 14:20:00,374.65,376.05,374.44,375.56,11174.0,374.65,376.05,374.44,375.56,11174.0
2022-09-23 14:30:00,375.55,375.69,374.56,374.77,12822.0,375.55,375.69,374.56,374.77,12822.0
2022-09-23 14:40:00,374.58,376.24,374.36,375.52,28344.0,374.58,376.24,374.36,375.52,28344.0
2022-09-23 14:50:00,375.2,376.13,375.01,375.47,20263.0,375.2,376.13,375.01,375.47,20263.0
2022-09-23 15:00:00,375.55,377.42,375.51,376.53,32419.0,375.55,377.42,375.51,376.53,32419.0
2022-09-23 15:10:00,376.96,377.68,375.97,377.16,42279.0,376.96,377.68,375.97,377.16,42279.0
2022-09-23 15:20:00,376.93,377.2,375.47,377.19,46396.0,376.93,377.2,375.47,377.19,46396.0
2022-09-23 15:30:00,377.19,378.81,377.18,378.25,33731.0,377.19,378.81,377.18,378.25,33731.0
2022-09-23 15:40:00,378.23,379.39,377.89,378.12,35087.0,378.23,379.39,377.89,378.12,35087.0
2022-09-23 15:50:00,377.96,378.44,376.88,377.55,155654.0,377.96,378.44,376.88,377.55,155654.0
2022-09-26 09:30:00,376.48,381.15,375.73,379.27,115424.0,376.48,381.15,375.73,379.27,115424.0
2022-09-26 09:40:00,379.02,381.11,378.56,379.74,136550.0,379.02,381.11,378.56,379.74,136550.0
2022-09-26 09:50:00,379.6,381.6,379.33,381.15,81123.0,379.6,381.6,379.33,381.15,81123.0
2022-09-26 10:00:00,381.19,382.61,378.41,378.85,33213.0,381.19,382.61,378.41,378.85,33213.0
2022-09-26 10:10:00,378.36,380.65,377.82,380.1,60331.0,378.36,380.65,377.82,380.1,60331.0
2022-09-26 10:20:00,380.02,380.29,377.55,377.94,28095.0,380.02,380.29,377.55,377.94,28095.0
2022-09-26 10:30:00,377.98,378.1,375.63,375.81,15183.0,377.98,378.1,375.63,375.81,15183.0
2022-09-26 10:40:00,375.09,375.09,372.63,373.64,30186.0,375.09,375.09,372.63,373.64,30186.0
2022-09-26 10:50:00,373.61,374.17,373.19,374.14,39841.0,373.61,374.17,373.19,374.14,39841.0
2022-09-26 11:00:00,373.93,374.24,370.36,370.36,31342.0,373.93,374.24,370.36,370.36,31342.0
2022-09-26 11:10:00,370.23,371.95,369.8,371.17,30118.0,370.23,371.95,369.8,371.17,30118.0
2022-09-26 11:20:00,371.22,371.81,369.65,369.65,20067.0,371.22,371.81,369.65,369.65,20067.0
2022-09-26 11:30:00,369.77,372.07,369.76,370.58,16233.0,369.77,372.07,369.76,370.58,16233.0
2022-09-26 11:40:00,370.57,371.52,369.01,369.58,26557.0,370.57,371.52,369.01,369.58,26557.0
2022-09-26 11:50:00,369.79,371.28,369.29,370.75,10283.0,369.79,371.28,369.29,370.75,10283.0
2022-09-26 12:00:00,370.81,370.82,369.78,370.16,9573.0,370.81,370.82,369.78,370.16,9573.0
2022-09-26 12:10:00,369.96,371.13,369.69,370.88,8679.0,369.96,371.13,369.69,370.88,8679.0
2022-09-26 12:20:00,370.75,370.82,368.52,368.81,17985.0,370.75,370.82,368.52,368.81,17985.0
2022-09-26 12:30:00,369.06,369.44,368.61,369.04,7473.0,369.06,369.44,368.61,369.04,7473.0
2022-09-26 12:40:00,368.98,369.37,367.71,369.15,51642.0,368.98,369.37,367.71,369.15,51642.0
2022-09-26 12:50:00,369.61,372.35,369.61,371.6,20997.0,369.61,372.35,369.61,371.6,20997.0
2022-09-26 13:00:00,371.6,371.6,369.65,370.18,10031.0,371.6,371.6,369.65,370.18,10031.0
2022-09-26 13:10:00,369.97,370.33,369.46,369.98,12607.0,369.97,370.33,369.46,369.98,12607.0
2022-09-26 13:20:00,370.13,370.52,367.88,368.82,30837.0,370.13,370.52,367.88,368.82,30837.0
2022-09-26 13:30:00,368.82,369.85,367.99,369.57,30901.0,368.82,369.85,367.99,369.57,30901.0
2022-09-26 13:40:00,369.82,369.87,368.9,369.17,17218.0,369.82,369.87,368.9,369.17,17218.0
2022-09-26 13:50:00,369.19,370.16,367.73,368.15,16346.0,369.19,370.16,367.73,368.15,16346.0
2022-09-26 14:00:00,368.34,371.37,368.32,371.37,17038.0,368.34,371.37,368.32,371.37,17038.0
2022-09-26 14:10:00,371.13,371.13,369.92,370.64,11774.0,371.13,371.13,369.92,370.64,11774.0
2022-09-26 14:20:00,370.61,371.55,370.4,370.55,26264.0,370.61,371.55,370.4,370.55,26264.0
2022-09-26 14:30:00,370.51,371.21,369.63,370.31,12181.0,370.51,371.21,369.63,370.31,12181.0
2022-09-26 14:40:00,370.31,372.14,369.77,371.83,43879.0,370.31,372.14,369.77,371.83,43879.0
2022-09-26 14:50:00,371.79,372.79,371.3,372.34,76348.0,371.79,372.79,371.3,372.34,76348.0
2022-09-26 15:00:00,372.52,372.98,371.04,371.9,15778.0,372.52,372.98,371.04,371.9,15778.0
2022-09-26 15:10:00,372.03,372.35,370.53,371.73,25830.0,372.03,372.35,370.53,371.73,25830.0
2022-09-26 15:20:00,371.4,371.91,370.52,370.83,22062.0,371.4,371.91,370.52,370.83,22062.0
2022-09-26 15:30:00,370.83,372.44,369.81,370.66,60716.0,370.83,372.44,369.81,370.66,60716.0
2022-09-26 15:40:00,370.81,371.46,369.76,371.09,64183.0,370.81,371.46,369.76,371.09,64183.0
2022-09-26 15:50:00,371.0,372.51,369.73,370.3,130030.0,371.0,372.51,369.73,370.3,130030.0
2022-09-27 09:30:00,376.76,377.64,373.9,376.46,132614.0,376.76,377.64,373.9,376.46,132614.0
2022-09-27 09:40:00,376.59,378.33,373.83,373.94,104827.0,376.59,378.33,373.83,373.94,104827.0
2022-09-27 09:50:00,373.7,377.86,372.7,376.79,22465.0,373.7,377.86,372.7,376.79,22465.0
2022-09-27 10:00:00,376.89,377.6,373.68,375.0,47037.0,376.89,377.6,373.68,375.0,47037.0
2022-09-27 10:10:00,375.02,376.6,374.76,375.05,73345.0,375.02,376.6,374.76,375.05,73345.0
2022-09-27 10:20:00,375.06,377.71,374.58,376.2,66034.0,375.06,377.71,374.58,376.2,66034.0
2022-09-27 10:30:00,376.13,377.68,375.58,376.98,93065.0,376.13,377.68,375.58,376.98,93065.0
2022-09-27 10:40:00,376.96,378.07,376.53,377.19,75366.0,376.96,378.07,376.53,377.19,75366.0
2022-09-27 10:50:00,377.12,378.73,377.0,378.65,60130.0,377.12,378.73,377.0,378.65,60130.0
2022-09-27 11:00:00,378.71,379.01,377.4,379.01,19225.0,378.71,379.01,377.4,379.01,19225.0
2022-09-27 11:10:00,379.28,379.3,376.76,377.18,25173.0,379.28,379.3,376.76,377.18,25173.0
2022-09-27 11:20:00,377.18,377.59,375.05,375.36,24720.0,377.18,377.59,375.05,375.36,24720.0
2022-09-27 11:30:00,375.06,376.65,374.9,376.34,13532.0,375.06,376.65,374.9,376.34,13532.0
2022-09-27 11:40:00,376.22,376.76,375.65,376.31,13494.0,376.22,376.76,375.65,376.31,13494.0
2022-09-27 11:50:00,376.38,376.7,375.07,375.63,14473.0,376.38,376.7,375.07,375.63,14473.0
2022-09-27 12:00:00,375.57,375.6,374.3,374.3,16248.0,375.57,375.6,374.3,374.3,16248.0
2022-09-27 12:10:00,374.5,374.52,371.23,371.3,18760.0,374.5,374.52,371.23,371.3,18760.0
2022-09-27 12:20:00,371.46,373.32,371.46,372.4,17106.0,371.46,373.32,371.46,372.4,17106.0
2022-09-27 12:30:00,372.43,373.32,371.74,371.74,8392.0,372.43,373.32,371.74,371.74,8392.0
2022-09-27 12:40:00,371.74,373.41,371.2,373.29,16887.0,371.74,373.41,371.2,373.29,16887.0
2022-09-27 12:50:00,373.12,374.06,372.38,373.42,23951.0,373.12,374.06,372.38,373.42,23951.0
2022-09-27 13:00:00,373.07,373.5,371.97,372.77,19242.0,373.07,373.5,371.97,372.77,19242.0
2022-09-27 13:10:00,372.96,373.72,372.28,373.53,9966.0,372.96,373.72,372.28,373.53,9966.0
2022-09-27 13:20:00,373.75,373.79,372.54,373.25,10060.0,373.75,373.79,372.54,373.25,10060.0
2022-09-27 13:30:00,373.01,374.24,372.86,373.81,8126.0,373.01,374.24,372.86,373.81,8126.0
2022-09-27 13:40:00,373.56,373.93,372.83,373.16,14160.0,373.56,373.93,372.83,373.16,14160.0
2022-09-27 13:50:00,373.0,373.84,372.81,373.71,8159.0,373.0,373.84,372.81,373.71,8159.0
2022-09-27 14:00:00,373.8,375.13,373.8,374.98,9938.0,373.8,375.13,373.8,374.98,9938.0
2022-09-27 14:10:00,374.92,375.22,374.43,374.55,14501.0,374.92,375.22,374.43,374.55,14501.0
2022-09-27 14:20:00,374.57,375.35,374.2,375.34,10475.0,374.57,375.35,374.2,375.34,10475.0
2022-09-27 14:30:00,375.2,376.56,374.54,376.56,9408.0,375.2,376.56,374.54,376.56,9408.0
2022-09-27 14:40:00,376.96,378.26,376.58,378.25,10466.0,376.96,378.26,376.58,378.25,10466.0
2022-09-27 14:50:00,378.0,378.1,377.36,377.94,9745.0,378.0,378.1,377.36,377.94,9745.0
2022-09-27 15:00:00,377.56,377.64,376.22,377.29,9356.0,377.56,377.64,376.22,377.29,9356.0
2022-09-27 15:10:00,377.19,377.78,376.75,377.62,11005.0,377.19,377.78,376.75,377.62,11005.0
2022-09-27 15:20:00,377.59,377.68,375.74,375.9,14528.0,377.59,377.68,375.74,375.9,14528.0
2022-09-27 15:30:00,376.0,377.07,375.33,376.31,30876.0,376.0,377.07,375.33,376.31,30876.0
2022-09-27 15:40:00,376.15,377.43,375.89,377.22,28477.0,376.15,377.43,375.89,377.22,28477.0
2022-09-27 15:50:00,377.15,379.16,377.15,378.94,132166.0,377.15,379.16,377.15,378.94,132166.0
2022-09-28 09:30:00,378.44,379.38,376.42,379.0,30016.0,378.44,379.38,376.42,379.0,30016.0
2022-09-28 09:40:00,379.23,381.98,378.84,381.06,33454.0,379.23,381.98,378.84,381.06,33454.0
2022-09-28 09:50:00,380.56,382.01,379.86,380.24,41246.0,380.56,382.01,379.86,380.24,41246.0
2022-09-28 10:00:00,380.32,382.0,378.66,378.66,39637.0,380.32,382.0,378.66,378.66,39637.0
2022-09-28 10:10:00,378.63,380.22,378.26,380.11,55513.0,378.63,380.22,378.26,380.11,55513.0
2022-09-28 10:20:00,380.58,384.29,380.12,383.77,16423.0,380.58,384.29,380.12,383.77,16423.0
2022-09-28 10:30:00,383.75,384.49,383.34,383.76,18729.0,383.75,384.49,383.34,383.76,18729.0
2022-09-28 10:40:00,384.29,385.3,383.99,385.14,12711.0,384.29,385.3,383.99,385.14,12711.0
2022-09-28 10:50:00,385.09,385.17,383.38,384.2,17631.0,385.09,385.17,383.38,384.2,17631.0
2022-09-28 11:00:00,384.16,385.27,383.5,383.53,26495.0,384.16,385.27,383.5,383.53,26495.0
2022-09-28 11:10:00,383.33,385.06,383.27,384.85,9439.0,383.33,385.06,383.27,384.85,9439.0
2022-09-28 11:20:00,385.01,386.6,385.01,385.16,10513.0,385.01,386.6,385.01,385.16,10513.0
2022-09-28 11:30:00,385.36,385.72,384.31,385.56,20303.0,385.36,385.72,384.31,385.56,20303.0
2022-09-28 11:40:00,385.72,387.3,384.94,387.18,10756.0,385.72,387.3,384.94,387.18,10756.0
2022-09-28 11:50:00,387.28,388.56,387.1,388.46,11868.0,387.28,388.56,387.1,388.46,11868.0
2022-09-28 12:00:00,388.47,388.66,387.51,388.04,10163.0,388.47,388.66,387.51,388.04,10163.0
2022-09-28 12:10:00,388.01,389.61,388.01,389.44,15127.0,388.01,389.61,388.01,389.44,15127.0
2022-09-28 12:20:00,389.63,389.63,387.14,387.14,9004.0,389.63,389.63,387.14,387.14,9004.0
2022-09-28 12:30:00,387.22,388.27,386.99,387.86,21131.0,387.22,388.27,386.99,387.86,21131.0
2022-09-28 12:40:00,387.81,388.21,387.04,387.12,8140.0,387.81,388.21,387.04,387.12,8140.0
2022-09-28 12:50:00,387.1,387.26,386.17,386.49,8616.0,387.1,387.26,386.17,386.49,8616.0
2022-09-28 13:00:00,386.38,387.81,386.18,387.41,9812.0,386.38,387.81,386.18,387.41,9812.0
2022-09-28 13:10:00,387.64,388.02,387.2,387.87,10098.0,387.64,388.02,387.2,387.87,10098.0
2022-09-28 13:20:00,387.76,388.16,387.35,387.63,5441.0,387.76,388.16,387.35,387.63,5441.0
2022-09-28 13:30:00,387.49,388.38,387.06,387.23,5316.0,387.49,388.38,387.06,387.23,5316.0
2022-09-28 13:40:00,387.33,387.54,386.62,386.91,7699.0,387.33,387.54,386.62,386.91,7699.0
2022-09-28 13:50:00,386.77,387.49,386.41,387.46,10277.0,386.77,387.49,386.41,387.46,10277.0
2022-09-28 14:00:00,387.7,388.19,387.09,387.98,9458.0,387.7,388.19,387.09,387.98,9458.0
2022-09-28 14:10:00,388.1,388.28,387.4,387.75,11561.0,388.1,388.28,387.4,387.75,11561.0
2022-09-28 14:20:00,387.66,387.66,386.77,387.06,11101.0,387.66,387.66,386.77,387.06,11101.0
2022-09-28 14:30:00,387.08,388.0,387.03,387.46,10081.0,387.08,388.0,387.03,387.46,10081.0
2022-09-28 14:40:00,387.43,387.54,386.6,387.32,12817.0,387.43,387.54,386.6,387.32,12817.0
2022-09-28 14:50:00,387.48,387.81,387.08,387.48,6826.0,387.48,387.81,387.08,387.48,6826.0
2022-09-28 15:00:00,387.5,389.28,387.45,389.09,14537.0,387.5,389.28,387.45,389.09,14537.0
2022-09-28 15:10:00,388.94,389.76,388.94,389.05,12336.0,388.94,389.76,388.94,389.05,12336.0
2022-09-28 15:20:00,389.07,389.78,388.68,389.55,13446.0,389.07,389.78,388.68,389.55,13446.0
2022-09-28 15:30:00,389.65,390.39,389.42,389.56,20359.0,389.65,390.39,389.42,389.56,20359.0
2022-09-28 15:40:00,389.44,389.95,389.05,389.87,32915.0,389.44,389.95,389.05,389.87,32915.0
2022-09-28 15:50:00,389.71,390.34,388.67,388.83,114212.0,389.71,390.34,388.67,388.83,114212.0
2022-09-29 09:30:00,382.88,384.64,381.85,382.98,60684.0,382.88,384.64,381.85,382.98,60684.0
2022-09-29 09:40:00,383.1,383.41,379.89,381.56,66262.0,383.1,383.41,379.89,381.56,66262.0
2022-09-29 09:50:00,381.74,384.87,381.49,383.02,30824.0,381.74,384.87,381.49,383.02,30824.0
2022-09-29 10:00:00,382.98,383.84,380.32,380.43,27665.0,382.98,383.84,380.32,380.43,27665.0
2022-09-29 10:10:00,380.44,381.1,377.74,378.51,23697.0,380.44,381.1,377.74,378.51,23697.0
2022-09-29 10:20:00,378.52,379.97,378.45,379.5,17608.0,378.52,379.97,378.45,379.5,17608.0
2022-09-29 10:30:00,379.09,380.0,377.9,379.63,19448.0,379.09,380.0,377.9,379.63,19448.0
2022-09-29 10:40:00,379.74,381.46,379.74,381.06,10727.0,379.74,381.46,379.74,381.06,10727.0
2022-09-29 10:50:00,380.94,382.54,380.6,381.8,21501.0,380.94,382.54,380.6,381.8,21501.0
2022-09-29 11:00:00,381.68,383.75,381.49,383.13,16677.0,381.68,383.75,381.49,383.13,16677.0
2022-09-29 11:10:00,383.45,383.63,381.97,382.54,12411.0,383.45,383.63,381.97,382.54,12411.0
2022-09-29 11:20:00,382.54,382.79,381.7,382.61,10560.0,382.54,382.79,381.7,382.61,10560.0
2022-09-29 11:30:00,383.18,383.85,382.84,383.19,5463.0,383.18,383.85,382.84,383.19,5463.0
2022-09-29 11:40:00,383.02,384.07,382.7,384.05,9938.0,383.02,384.07,382.7,384.05,9938.0
2022-09-29 11:50:00,383.89,385.46,383.64,384.88,10307.0,383.89,385.46,383.64,384.88,10307.0
2022-09-29 12:00:00,385.06,386.22,384.4,385.2,24983.0,385.06,386.22,384.4,385.2,24983.0
2022-09-29 12:10:00,385.2,385.2,383.7,383.78,20637.0,385.2,385.2,383.7,383.78,20637.0
2022-09-29 12:20:00,383.83,383.95,383.1,383.66,23017.0,383.83,383.95,383.1,383.66,23017.0
2022-09-29 12:30:00,383.66,384.3,383.32,384.3,12658.0,383.66,384.3,383.32,384.3,12658.0
2022-09-29 12:40:00,384.06,384.57,383.35,384.43,5429.0,384.06,384.57,383.35,384.43,5429.0
2022-09-29 12:50:00,384.35,384.41,383.23,383.45,7066.0,384.35,384.41,383.23,383.45,7066.0
2022-09-29 13:00:00,383.42,383.78,383.13,383.51,12119.0,383.42,383.78,383.13,383.51,12119.0
2022-09-29 13:10:00,383.51,384.57,383.47,384.4,8838.0,383.51,384.57,383.47,384.4,8838.0
2022-09-29 13:20:00,384.28,384.29,383.33,383.96,9538.0,384.28,384.29,383.33,383.96,9538.0
2022-09-29 13:30:00,383.84,384.32,383.4,383.82,18032.0,383.84,384.32,383.4,383.82,18032.0
2022-09-29 13:40:00,383.57,383.83,383.22,383.5,14643.0,383.57,383.83,383.22,383.5,14643.0
2022-09-29 13:50:00,383.5,383.5,381.45,381.83,32205.0,383.5,383.5,381.45,381.83,32205.0
2022-09-29 14:00:00,381.78,382.39,381.01,382.25,58359.0,381.78,382.39,381.01,382.25,58359.0
2022-09-29 14:10:00,382.57,383.07,381.57,381.66,16346.0,382.57,383.07,381.57,381.66,16346.0
2022-09-29 14:20:00,381.6,382.96,381.6,382.59,14319.0,381.6,382.96,381.6,382.59,14319.0
2022-09-29 14:30:00,382.58,383.33,381.86,383.05,24558.0,382.58,383.33,381.86,383.05,24558.0
2022-09-29 14:40:00,383.08,383.19,382.03,382.26,15679.0,383.08,383.19,382.03,382.26,15679.0
2022-09-29 14:50:00,382.17,382.17,381.24,381.56,8986.0,382.17,382.17,381.24,381.56,8986.0
2022-09-29 15:00:00,381.78,382.7,381.78,382.02,13997.0,381.78,382.7,381.78,382.02,13997.0
2022-09-29 15:10:00,381.94,383.29,381.54,383.29,26259.0,381.94,383.29,381.54,383.29,26259.0
2022-09-29 15:20:00,383.08,383.42,382.21,382.61,14581.0,383.08,383.42,382.21,382.61,14581.0
2022-09-29 15:30:00,382.44,385.27,382.36,384.71,19416.0,382.44,385.27,382.36,384.71,19416.0
2022-09-29 15:40:00,384.78,385.53,383.6,385.1,46557.0,384.78,385.53,383.6,385.1,46557.0
2022-09-29 15:50:00,385.3,386.31,384.87,385.85,62611.0,385.3,386.31,384.87,385.85,62611.0
2022-09-30 09:30:00,385.0,387.98,384.16,386.67,22311.0,385.0,387.98,384.16,386.67,22311.0
2022-09-30 09:40:00,386.67,388.82,385.71,387.35,20435.0,386.67,388.82,385.71,387.35,20435.0
2022-09-30 09:50:00,386.74,389.88,386.57,388.72,12263.0,386.74,389.88,386.57,388.72,12263.0
2022-09-30 10:00:00,388.42,389.29,387.43,388.88,18143.0,388.42,389.29,387.43,388.88,18143.0
2022-09-30 10:10:00,389.32,390.23,388.11,389.62,16301.0,389.32,390.23,388.11,389.62,16301.0
2022-09-30 10:20:00,389.27,390.91,388.6,390.29,16509.0,389.27,390.91,388.6,390.29,16509.0
2022-09-30 10:30:00,390.36,393.27,389.87,393.08,13697.0,390.36,393.27,389.87,393.08,13697.0
2022-09-30 10:40:00,392.59,392.68,391.45,392.09,17850.0,392.59,392.68,391.45,392.09,17850.0
2022-09-30 10:50:00,392.53,393.98,392.38,393.88,17419.0,392.53,393.98,392.38,393.88,17419.0
2022-09-30 11:00:00,393.98,395.31,392.44,395.31,16624.0,393.98,395.31,392.44,395.31,16624.0
2022-09-30 11:10:00,395.42,396.08,394.67,394.77,33031.0,395.42,396.08,394.67,394.77,33031.0
2022-09-30 11:20:00,394.92,395.22,394.39,394.4,22094.0,394.92,395.22,394.39,394.4,22094.0
2022-09-30 11:30:00,394.1,394.57,392.44,392.57,17018.0,394.1,394.57,392.44,392.57,17018.0
2022-09-30 11:40:00,392.94,392.94,391.39,391.68,14897.0,392.94,392.94,391.39,391.68,14897.0
2022-09-30 11:50:00,391.55,391.55,390.76,390.8,18746.0,391.55,391.55,390.76,390.8,18746.0
2022-09-30 12:00:00,390.8,390.8,388.05,388.23,25064.0,390.8,390.8,388.05,388.23,25064.0
2022-09-30 12:10:00,387.94,388.7,387.57,387.73,11346.0,387.94,388.7,387.57,387.73,11346.0
2022-09-30 12:20:00,387.5,387.5,386.11,386.66,19554.0,387.5,387.5,386.11,386.66,19554.0
2022-09-30 12:30:00,386.66,387.4,385.41,386.63,24639.0,386.66,387.4,385.41,386.63,24639.0
2022-09-30 12:40:00,386.64,387.35,386.64,387.0,21217.0,386.64,387.35,386.64,387.0,21217.0
2022-09-30 12:50:00,387.0,387.0,385.58,385.96,15419.0,387.0,387.0,385.58,385.96,15419.0
2022-09-30 13:00:00,385.63,385.63,384.54,384.94,17024.0,385.63,385.63,384.54,384.94,17024.0
2022-09-30 13:10:00,384.99,385.87,384.67,384.69,13293.0,384.99,385.87,384.67,384.69,13293.0
2022-09-30 13:20:00,384.87,386.56,384.87,386.53,17699.0,384.87,386.56,384.87,386.53,17699.0
2022-09-30 13:30:00,386.33,386.49,384.77,385.17,23755.0,386.33,386.49,384.77,385.17,23755.0
2022-09-30 13:40:00,384.87,384.87,383.8,383.92,12630.0,384.87,384.87,383.8,383.92,12630.0
2022-09-30 13:50:00,383.79,384.7,383.79,384.1,40533.0,383.79,384.7,383.79,384.1,40533.0
2022-09-30 14:00:00,384.13,384.6,383.02,384.51,10747.0,384.13,384.6,383.02,384.51,10747.0
2022-09-30 14:10:00,384.34,385.56,384.34,385.0,17901.0,384.34,385.56,384.34,385.0,17901.0
2022-09-30 14:20:00,385.06,385.34,384.29,384.61,8679.0,385.06,385.34,384.29,384.61,8679.0
2022-09-30 14:30:00,385.04,385.64,384.59,384.8,10492.0,385.04,385.64,384.59,384.8,10492.0
2022-09-30 14:40:00,384.5,384.88,382.19,382.86,79052.0,384.5,384.88,382.19,382.86,79052.0
2022-09-30 14:50:00,383.01,383.01,381.91,382.23,8364.0,383.01,383.01,381.91,382.23,8364.0
2022-09-30 15:00:00,382.35,383.79,382.14,382.3,18492.0,382.35,383.79,382.14,382.3,18492.0
2022-09-30 15:10:00,382.18,382.68,381.14,381.59,24418.0,382.18,382.68,381.14,381.59,24418.0
2022-09-30 15:20:00,381.54,381.92,379.74,381.26,23213.0,381.54,381.92,379.74,381.26,23213.0
2022-09-30 15:30:00,381.15,381.78,379.02,379.68,37548.0,381.15,381.78,379.02,379.68,37548.0
2022-09-30 15:40:00,379.82,380.38,379.11,379.9,46123.0,379.82,380.38,379.11,379.9,46123.0
2022-09-30 15:50:00,379.81,379.81,377.18,377.73,143525.0,379.81,379.81,377.18,377.73,143525.0
2022-10-03 09:30:00,380.08,384.96,379.2,379.6,52232.0,380.08,384.96,379.2,379.6,52232.0
2022-10-03 09:40:00,379.41,382.16,377.44,381.48,15672.0,379.41,382.16,377.44,381.48,15672.0
2022-10-03 09:50:00,381.27,381.69,377.41,378.18,11923.0,381.27,381.69,377.41,378.18,11923.0
2022-10-03 10:00:00,378.87,381.84,378.87,379.71,24652.0,378.87,381.84,378.87,379.71,24652.0
2022-10-03 10:10:00,379.74,379.75,375.54,376.2,24139.0,379.74,379.75,375.54,376.2,24139.0
2022-10-03 10:20:00,376.09,380.61,374.73,380.19,34735.0,376.09,380.61,374.73,380.19,34735.0
2022-10-03 10:30:00,380.6,382.03,379.66,380.38,66760.0,380.6,382.03,379.66,380.38,66760.0
2022-10-03 10:40:00,380.93,382.26,380.47,381.8,38922.0,380.93,382.26,380.47,381.8,38922.0
2022-10-03 10:50:00,381.17,382.07,380.04,381.32,17103.0,381.17,382.07,380.04,381.32,17103.0
2022-10-03 11:00:00,381.02,382.87,379.4,382.87,44383.0,381.02,382.87,379.4,382.87,44383.0
2022-10-03 11:10:00,382.87,384.41,382.08,383.26,24948.0,382.87,384.41,382.08,383.26,24948.0
2022-10-03 11:20:00,383.52,384.58,383.04,383.59,17171.0,383.52,384.58,383.04,383.59,17171.0
2022-10-03 11:30:00,383.48,384.05,381.01,381.98,13495.0,383.48,384.05,381.01,381.98,13495.0
2022-10-03 11:40:00,382.14,382.22,379.58,379.88,14840.0,382.14,382.22,379.58,379.88,14840.0
2022-10-03 11:50:00,379.94,381.14,379.2,380.28,28468.0,379.94,381.14,379.2,380.28,28468.0
2022-10-03 12:00:00,380.41,382.09,380.18,382.0,20695.0,380.41,382.09,380.18,382.0,20695.0
2022-10-03 12:10:00,381.86,381.92,380.51,380.9,19217.0,381.86,381.92,380.51,380.9,19217.0
2022-10-03 12:20:00,381.13,382.33,380.53,381.53,13927.0,381.13,382.33,380.53,381.53,13927.0
2022-10-03 12:30:00,381.6,382.79,381.18,382.53,15299.0,381.6,382.79,381.18,382.53,15299.0
2022-10-03 12:40:00,382.53,383.24,382.37,382.69,12696.0,382.53,383.24,382.37,382.69,12696.0
2022-10-03 12:50:00,382.66,383.83,382.06,383.83,31969.0,382.66,383.83,382.06,383.83,31969.0
2022-10-03 13:00:00,383.61,384.59,383.42,384.31,19838.0,383.61,384.59,383.42,384.31,19838.0
2022-10-03 13:10:00,384.31,384.85,384.24,384.5,33973.0,384.31,384.85,384.24,384.5,33973.0
2022-10-03 13:20:00,384.42,386.9,384.42,386.83,48354.0,384.42,386.9,384.42,386.83,48354.0
2022-10-03 13:30:00,386.84,388.41,386.83,387.92,42333.0,386.84,388.41,386.83,387.92,42333.0
2022-10-03 13:40:00,387.92,389.46,387.9,388.79,29654.0,387.92,389.46,387.9,388.79,29654.0
2022-10-03 13:50:00,388.75,389.45,388.44,389.02,28235.0,388.75,389.45,388.44,389.02,28235.0
2022-10-03 14:00:00,389.0,389.68,388.45,388.45,27741.0,389.0,389.68,388.45,388.45,27741.0
2022-10-03 14:10:00,388.62,389.32,388.46,389.3,21247.0,388.62,389.32,388.46,389.3,21247.0
2022-10-03 14:20:00,389.22,391.56,388.98,391.49,50580.0,389.22,391.56,388.98,391.49,50580.0
2022-10-03 14:30:00,391.38,391.7,390.67,391.44,35865.0,391.38,391.7,390.67,391.44,35865.0
2022-10-03 14:40:00,391.43,392.56,391.35,391.8,30696.0,391.43,392.56,391.35,391.8,30696.0
2022-10-03 14:50:00,391.67,392.23,390.85,391.94,30065.0,391.67,392.23,390.85,391.94,30065.0
2022-10-03 15:00:00,391.61,392.88,391.21,392.52,22921.0,391.61,392.88,391.21,392.52,22921.0
2022-10-03 15:10:00,392.5,392.6,391.36,391.47,46450.0,392.5,392.6,391.36,391.47,46450.0
2022-10-03 15:20:00,391.7,393.77,391.45,393.76,41082.0,391.7,393.77,391.45,393.76,41082.0
2022-10-03 15:30:00,393.79,394.02,392.15,392.24,57910.0,393.79,394.02,392.15,392.24,57910.0
2022-10-03 15:40:00,392.24,392.52,390.76,392.14,76773.0,392.24,392.52,390.76,392.14,76773.0
2022-10-03 15:50:00,392.34,392.41,390.66,391.41,167411.0,392.34,392.41,390.66,391.41,167411.0
2022-10-04 09:30:00,402.13,405.35,401.5,403.05,49731.0,402.13,405.35,401.5,403.05,49731.0
2022-10-04 09:40:00,402.88,403.5,400.83,403.46,37416.0,402.88,403.5,400.83,403.46,37416.0
2022-10-04 09:50:00,403.32,407.26,402.61,406.32,23604.0,403.32,407.26,402.61,406.32,23604.0
2022-10-04 10:00:00,406.59,408.7,406.17,406.51,27646.0,406.59,408.7,406.17,406.51,27646.0
2022-10-04 10:10:00,406.52,408.28,406.52,407.22,20315.0,406.52,408.28,406.52,407.22,20315.0
2022-10-04 10:20:00,407.04,407.37,404.51,404.64,27987.0,407.04,407.37,404.51,404.64,27987.0
2022-10-04 10:30:00,404.24,406.08,404.0,405.72,13192.0,404.24,406.08,404.0,405.72,13192.0
2022-10-04 10:40:00,405.83,408.46,405.83,407.78,64961.0,405.83,408.46,405.83,407.78,64961.0
2022-10-04 10:50:00,407.99,409.6,406.92,409.36,42080.0,407.99,409.6,406.92,409.36,42080.0
2022-10-04 11:00:00,409.25,409.28,407.67,408.07,12059.0,409.25,409.28,407.67,408.07,12059.0
2022-10-04 11:10:00,407.85,409.45,407.7,409.36,11724.0,407.85,409.45,407.7,409.36,11724.0
2022-10-04 11:20:00,409.39,413.66,409.21,411.1,39356.0,409.39,413.66,409.21,411.1,39356.0
2022-10-04 11:30:00,411.1,411.1,408.97,409.81,39440.0,411.1,411.1,408.97,409.81,39440.0
2022-10-04 11:40:00,410.0,410.29,408.86,409.16,19983.0,410.0,410.29,408.86,409.16,19983.0
2022-10-04 11:50:00,409.3,410.88,409.3,410.7,21356.0,409.3,410.88,409.3,410.7,21356.0
2022-10-04 12:00:00,410.84,412.51,410.84,411.81,15322.0,410.84,412.51,410.84,411.81,15322.0
2022-10-04 12:10:00,411.61,412.75,411.21,412.35,25931.0,411.61,412.75,411.21,412.35,25931.0
2022-10-04 12:20:00,412.54,413.62,411.39,412.76,40888.0,412.54,413.62,411.39,412.76,40888.0
2022-10-04 12:30:00,412.94,413.04,411.82,411.82,42904.0,412.94,413.04,411.82,411.82,42904.0
2022-10-04 12:40:00,411.41,411.85,409.71,410.21,13016.0,411.41,411.85,409.71,410.21,13016.0
2022-10-04 12:50:00,410.23,410.58,408.63,409.48,41766.0,410.23,410.58,408.63,409.48,41766.0
2022-10-04 13:00:00,409.41,409.87,408.22,408.5,22525.0,409.41,409.87,408.22,408.5,22525.0
2022-10-04 13:10:00,408.5,408.82,406.11,406.11,10741.0,408.5,408.82,406.11,406.11,10741.0
2022-10-04 13:20:00,406.23,407.39,406.2,406.88,12101.0,406.23,407.39,406.2,406.88,12101.0
2022-10-04 13:30:00,406.88,408.55,406.88,408.17,19244.0,406.88,408.55,406.88,408.17,19244.0
2022-10-04 13:40:00,408.24,409.16,408.03,409.1,10825.0,408.24,409.16,408.03,409.1,10825.0
2022-10-04 13:50:00,409.12,410.28,409.12,409.85,10625.0,409.12,410.28,409.12,409.85,10625.0
2022-10-04 14:00:00,409.77,410.51,409.27,409.62,9677.0,409.77,410.51,409.27,409.62,9677.0
2022-10-04 14:10:00,409.75,409.81,408.79,408.87,17033.0,409.75,409.81,408.79,408.87,17033.0
2022-10-04 14:20:00,408.87,409.98,408.63,408.86,12618.0,408.87,409.98,408.63,408.86,12618.0
2022-10-04 14:30:00,408.72,409.78,408.7,409.54,13903.0,408.72,409.78,408.7,409.54,13903.0
2022-10-04 14:40:00,409.36,411.02,409.36,410.5,28589.0,409.36,411.02,409.36,410.5,28589.0
2022-10-04 14:50:00,410.66,411.63,410.53,410.63,26879.0,410.66,411.63,410.53,410.63,26879.0
2022-10-04 15:00:00,410.53,410.85,408.75,409.7,26106.0,410.53,410.85,408.75,409.7,26106.0
2022-10-04 15:10:00,409.6,409.6,408.24,409.42,19651.0,409.6,409.6,408.24,409.42,19651.0
2022-10-04 15:20:00,409.35,410.08,408.56,409.88,20769.0,409.35,410.08,408.56,409.88,20769.0
2022-10-04 15:30:00,409.99,410.96,409.46,410.33,35152.0,409.99,410.96,409.46,410.33,35152.0
2022-10-04 15:40:00,410.35,410.35,409.45,409.45,35215.0,410.35,410.35,409.45,409.45,35215.0
2022-10-04 15:50:00,409.38,411.76,409.31,411.54,110304.0,409.38,411.76,409.31,411.54,110304.0
2022-10-05 09:30:00,402.75,409.81,402.01,408.66,27489.0,402.75,409.81,402.01,408.66,27489.0
2022-10-05 09:40:00,408.32,410.44,407.13,409.43,15347.0,408.32,410.44,407.13,409.43,15347.0
2022-10-05 09:50:00,408.99,409.44,407.74,408.59,15950.0,408.99,409.44,407.74,408.59,15950.0
2022-10-05 10:00:00,408.47,408.47,404.61,405.3,21013.0,408.47,408.47,404.61,405.3,21013.0
2022-10-05 10:10:00,405.31,408.27,405.31,406.0,29531.0,405.31,408.27,405.31,406.0,29531.0
2022-10-05 10:20:00,405.98,406.97,405.06,405.56,14192.0,405.98,406.97,405.06,405.56,14192.0
2022-10-05 10:30:00,405.42,407.24,404.92,407.24,22469.0,405.42,407.24,404.92,407.24,22469.0
2022-10-05 10:40:00,407.04,407.29,405.76,406.9,14732.0,407.04,407.29,405.76,406.9,14732.0
2022-10-05 10:50:00,407.0,407.19,405.87,406.11,13199.0,407.0,407.19,405.87,406.11,13199.0
2022-10-05 11:00:00,405.88,408.35,405.75,407.99,17633.0,405.88,408.35,405.75,407.99,17633.0
2022-10-05 11:10:00,407.93,408.8,407.78,408.8,14035.0,407.93,408.8,407.78,408.8,14035.0
2022-10-05 11:20:00,408.91,410.57,408.87,410.02,10719.0,408.91,410.57,408.87,410.02,10719.0
2022-10-05 11:30:00,410.19,411.05,409.21,410.81,12578.0,410.19,411.05,409.21,410.81,12578.0
2022-10-05 11:40:00,410.88,411.49,410.44,410.8,10981.0,410.88,411.49,410.44,410.8,10981.0
2022-10-05 11:50:00,410.69,413.73,410.67,412.79,27835.0,410.69,413.73,410.67,412.79,27835.0
2022-10-05 12:00:00,413.01,416.07,412.59,415.8,27091.0,413.01,416.07,412.59,415.8,27091.0
2022-10-05 12:10:00,415.73,417.11,414.92,415.97,23461.0,415.73,417.11,414.92,415.97,23461.0
2022-10-05 12:20:00,416.18,416.28,415.15,415.94,27244.0,416.18,416.28,415.15,415.94,27244.0
2022-10-05 12:30:00,415.87,416.38,415.47,416.16,13130.0,415.87,416.38,415.47,416.16,13130.0
2022-10-05 12:40:00,416.36,418.88,416.29,418.88,20491.0,416.36,418.88,416.29,418.88,20491.0
2022-10-05 12:50:00,418.91,419.68,418.68,418.7,18490.0,418.91,419.68,418.68,418.7,18490.0
2022-10-05 13:00:00,418.85,420.28,418.67,419.92,12846.0,418.85,420.28,418.67,419.92,12846.0
2022-10-05 13:10:00,419.98,422.32,419.98,421.64,29871.0,419.98,422.32,419.98,421.64,29871.0
2022-10-05 13:20:00,421.64,422.47,420.71,421.36,16925.0,421.64,422.47,420.71,421.36,16925.0
2022-10-05 13:30:00,421.57,421.87,419.37,420.34,20336.0,421.57,421.87,419.37,420.34,20336.0
2022-10-05 13:40:00,420.48,420.9,419.48,420.71,15495.0,420.48,420.9,419.48,420.71,15495.0
2022-10-05 13:50:00,420.5,421.3,420.06,420.54,27056.0,420.5,421.3,420.06,420.54,27056.0
2022-10-05 14:00:00,420.61,421.45,420.1,421.39,12040.0,420.61,421.45,420.1,421.39,12040.0
2022-10-05 14:10:00,421.43,422.91,421.31,422.78,22110.0,421.43,422.91,421.31,422.78,22110.0
2022-10-05 14:20:00,422.7,423.53,422.44,423.33,22874.0,422.7,423.53,422.44,423.33,22874.0
2022-10-05 14:30:00,423.34,423.9,422.95,423.38,13386.0,423.34,423.9,422.95,423.38,13386.0
2022-10-05 14:40:00,423.47,423.82,422.73,422.74,18882.0,423.47,423.82,422.73,422.74,18882.0
2022-10-05 14:50:00,422.99,423.97,422.6,423.71,20198.0,422.99,423.97,422.6,423.71,20198.0
2022-10-05 15:00:00,424.1,425.75,424.09,424.83,37879.0,424.1,425.75,424.09,424.83,37879.0
2022-10-05 15:10:00,424.96,425.56,424.2,424.61,31471.0,424.96,425.56,424.2,424.61,31471.0
2022-10-05 15:20:00,424.5,425.47,422.88,423.66,57952.0,424.5,425.47,422.88,423.66,57952.0
2022-10-05 15:30:00,423.68,424.01,423.14,423.53,34399.0,423.68,424.01,423.14,423.53,34399.0
2022-10-05 15:40:00,423.59,424.4,422.81,422.86,47247.0,423.59,424.4,422.81,422.86,47247.0
2022-10-05 15:50:00,422.74,422.74,420.02,420.59,124934.0,422.74,422.74,420.02,420.59,124934.0
2022-10-06 09:30:00,422.12,431.03,421.83,431.03,65988.0,422.12,431.03,421.83,431.03,65988.0
2022-10-06 09:40:00,431.05,433.39,425.13,426.19,67661.0,431.05,433.39,425.13,426.19,67661.0
2022-10-06 09:50:00,425.94,428.55,424.16,425.19,57700.0,425.94,428.55,424.16,425.19,57700.0
2022-10-06 10:00:00,424.92,425.44,417.6,418.81,64692.0,424.92,425.44,417.6,418.81,64692.0
2022-10-06 10:10:00,418.33,421.07,416.54,419.28,40503.0,418.33,421.07,416.54,419.28,40503.0
2022-10-06 10:20:00,418.93,419.05,416.78,417.46,19703.0,418.93,419.05,416.78,417.46,19703.0
2022-10-06 10:30:00,417.46,420.77,417.11,420.02,13318.0,417.46,420.77,417.11,420.02,13318.0
2022-10-06 10:40:00,419.56,424.43,419.27,424.33,25489.0,419.56,424.43,419.27,424.33,25489.0
2022-10-06 10:50:00,424.16,424.9,423.28,424.69,27865.0,424.16,424.9,423.28,424.69,27865.0
2022-10-06 11:00:00,424.69,424.89,423.03,424.44,21823.0,424.69,424.89,423.03,424.44,21823.0
2022-10-06 11:10:00,424.17,424.33,421.78,424.28,18417.0,424.17,424.33,421.78,424.28,18417.0
2022-10-06 11:20:00,424.13,425.6,423.62,425.17,30210.0,424.13,425.6,423.62,425.17,30210.0
2022-10-06 11:30:00,424.87,424.88,422.29,422.57,16720.0,424.87,424.88,422.29,422.57,16720.0
2022-10-06 11:40:00,422.98,423.39,422.16,423.29,16623.0,422.98,423.39,422.16,423.29,16623.0
2022-10-06 11:50:00,422.9,423.83,420.46,420.61,33708.0,422.9,423.83,420.46,420.61,33708.0
2022-10-06 12:00:00,420.74,422.22,420.41,420.95,46605.0,420.74,422.22,420.41,420.95,46605.0
2022-10-06 12:10:00,420.92,421.85,420.55,421.55,30250.0,420.92,421.85,420.55,421.55,30250.0
2022-10-06 12:20:00,421.38,422.8,421.18,422.8,22613.0,421.38,422.8,421.18,422.8,22613.0
2022-10-06 12:30:00,422.63,422.84,421.28,422.7,16092.0,422.63,422.84,421.28,422.7,16092.0
2022-10-06 12:40:00,422.55,424.83,422.14,423.64,24485.0,422.55,424.83,422.14,423.64,24485.0
2022-10-06 12:50:00,423.99,423.99,422.75,422.88,16302.0,423.99,423.99,422.75,422.88,16302.0
2022-10-06 13:00:00,422.64,422.85,421.27,421.78,22274.0,422.64,422.85,421.27,421.78,22274.0
2022-10-06 13:10:00,421.58,423.31,421.58,422.39,5874.0,421.58,423.31,421.58,422.39,5874.0
2022-10-06 13:20:00,422.65,423.53,422.06,423.17,19082.0,422.65,423.53,422.06,423.17,19082.0
2022-10-06 13:30:00,423.17,423.27,420.9,421.34,13027.0,423.17,423.27,420.9,421.34,13027.0
2022-10-06 13:40:00,421.19,421.63,420.22,421.54,24684.0,421.19,421.63,420.22,421.54,24684.0
2022-10-06 13:50:00,421.5,421.9,420.79,421.21,14303.0,421.5,421.9,420.79,421.21,14303.0
2022-10-06 14:00:00,421.07,421.07,419.72,419.76,23184.0,421.07,421.07,419.72,419.76,23184.0
2022-10-06 14:10:00,419.88,421.14,419.8,420.77,14978.0,419.88,421.14,419.8,420.77,14978.0
2022-10-06 14:20:00,420.7,420.89,420.31,420.69,20684.0,420.7,420.89,420.31,420.69,20684.0
2022-10-06 14:30:00,420.9,421.27,419.94,420.21,10706.0,420.9,421.27,419.94,420.21,10706.0
2022-10-06 14:40:00,419.93,420.39,418.37,418.37,17855.0,419.93,420.39,418.37,418.37,17855.0
2022-10-06 14:50:00,418.4,419.03,417.65,419.01,13670.0,418.4,419.03,417.65,419.01,13670.0
2022-10-06 15:00:00,419.08,419.44,418.6,418.87,6832.0,419.08,419.44,418.6,418.87,6832.0
2022-10-06 15:10:00,419.03,419.06,417.77,418.64,6681.0,419.03,419.06,417.77,418.64,6681.0
2022-10-06 15:20:00,418.64,419.82,418.45,419.44,14089.0,418.64,419.82,418.45,419.44,14089.0
2022-10-06 15:30:00,419.46,420.04,419.21,419.37,15020.0,419.46,420.04,419.21,419.37,15020.0
2022-10-06 15:40:00,419.35,419.54,417.84,418.2,27200.0,419.35,419.54,417.84,418.2,27200.0
2022-10-06 15:50:00,418.4,419.52,417.79,418.36,84978.0,418.4,419.52,417.79,418.36,84978.0
2022-10-07 09:30:00,410.0,412.43,408.63,409.84,46144.0,410.0,412.43,408.63,409.84,46144.0
2022-10-07 09:40:00,409.74,411.13,408.2,408.39,29011.0,409.74,411.13,408.2,408.39,29011.0
2022-10-07 09:50:00,408.26,408.95,406.82,407.85,26071.0,408.26,408.95,406.82,407.85,26071.0
2022-10-07 10:00:00,407.61,408.71,405.19,408.56,28648.0,407.61,408.71,405.19,408.56,28648.0
2022-10-07 10:10:00,408.09,408.84,407.27,408.25,13018.0,408.09,408.84,407.27,408.25,13018.0
2022-10-07 10:20:00,408.25,409.58,407.65,408.56,23060.0,408.25,409.58,407.65,408.56,23060.0
2022-10-07 10:30:00,408.49,408.69,405.79,406.4,6099.0,408.49,408.69,405.79,406.4,6099.0
2022-10-07 10:40:00,406.45,408.01,406.36,407.9,17273.0,406.45,408.01,406.36,407.9,17273.0
2022-10-07 10:50:00,407.87,408.49,406.84,407.57,6764.0,407.87,408.49,406.84,407.57,6764.0
2022-10-07 11:00:00,407.44,407.77,405.81,406.19,14994.0,407.44,407.77,405.81,406.19,14994.0
2022-10-07 11:10:00,405.85,406.08,404.44,404.76,13059.0,405.85,406.08,404.44,404.76,13059.0
2022-10-07 11:20:00,404.7,405.64,404.09,405.56,18819.0,404.7,405.64,404.09,405.56,18819.0
2022-10-07 11:30:00,405.4,405.95,404.04,404.22,14667.0,405.4,405.95,404.04,404.22,14667.0
2022-10-07 11:40:00,404.1,404.35,402.62,403.17,8359.0,404.1,404.35,402.62,403.17,8359.0
2022-10-07 11:50:00,402.99,404.33,402.5,404.25,12745.0,402.99,404.33,402.5,404.25,12745.0
2022-10-07 12:00:00,404.11,404.52,403.57,404.32,18407.0,404.11,404.52,403.57,404.32,18407.0
2022-10-07 12:10:00,404.31,404.89,402.99,403.04,13144.0,404.31,404.89,402.99,403.04,13144.0
2022-10-07 12:20:00,403.05,403.08,401.0,401.07,14222.0,403.05,403.08,401.0,401.07,14222.0
2022-10-07 12:30:00,401.3,401.79,400.97,401.67,17957.0,401.3,401.79,400.97,401.67,17957.0
2022-10-07 12:40:00,401.6,401.64,400.31,400.63,11715.0,401.6,401.64,400.31,400.63,11715.0
2022-10-07 12:50:00,400.63,401.62,400.41,401.55,7069.0,400.63,401.62,400.41,401.55,7069.0
2022-10-07 13:00:00,401.51,401.51,400.4,400.85,10935.0,401.51,401.51,400.4,400.85,10935.0
2022-10-07 13:10:00,400.97,403.18,400.97,402.91,7788.0,400.97,403.18,400.97,402.91,7788.0
2022-10-07 13:20:00,402.87,403.45,402.51,403.13,9900.0,402.87,403.45,402.51,403.13,9900.0
2022-10-07 13:30:00,402.96,403.24,402.29,402.98,11682.0,402.96,403.24,402.29,402.98,11682.0
2022-10-07 13:40:00,403.15,404.02,403.09,403.35,7153.0,403.15,404.02,403.09,403.35,7153.0
2022-10-07 13:50:00,402.95,403.15,402.03,402.04,5398.0,402.95,403.15,402.03,402.04,5398.0
2022-10-07 14:00:00,401.84,402.55,401.69,402.01,5126.0,401.84,402.55,401.69,402.01,5126.0
2022-10-07 14:10:00,402.12,402.63,401.78,401.87,9222.0,402.12,402.63,401.78,401.87,9222.0
2022-10-07 14:20:00,401.83,401.88,400.69,400.69,7090.0,401.83,401.88,400.69,400.69,7090.0
2022-10-07 14:30:00,400.73,401.53,400.34,401.19,6624.0,400.73,401.53,400.34,401.19,6624.0
2022-10-07 14:40:00,401.2,401.47,400.58,400.96,7186.0,401.2,401.47,400.58,400.96,7186.0
2022-10-07 14:50:00,401.11,401.26,400.45,401.26,6699.0,401.11,401.26,400.45,401.26,6699.0
2022-10-07 15:00:00,401.36,402.32,401.36,402.06,10255.0,401.36,402.32,401.36,402.06,10255.0
2022-10-07 15:10:00,402.05,402.34,400.11,400.22,10849.0,402.05,402.34,400.11,400.22,10849.0
2022-10-07 15:20:00,400.37,400.86,399.78,400.25,14858.0,400.37,400.86,399.78,400.25,14858.0
2022-10-07 15:30:00,400.2,400.31,398.96,400.28,20298.0,400.2,400.31,398.96,400.28,20298.0
2022-10-07 15:40:00,400.58,401.13,400.22,400.75,20967.0,400.58,401.13,400.22,400.75,20967.0
2022-10-07 15:50:00,401.06,401.87,400.42,401.56,71066.0,401.06,401.87,400.42,401.56,71066.0
2022-10-10 09:30:00,401.39,402.21,394.57,396.23,44217.0,401.39,402.21,394.57,396.23,44217.0
2022-10-10 09:40:00,396.1,396.75,394.16,394.69,27298.0,396.1,396.75,394.16,394.69,27298.0
2022-10-10 09:50:00,394.38,395.55,392.36,392.36,21707.0,394.38,395.55,392.36,392.36,21707.0
2022-10-10 10:00:00,392.56,393.43,392.0,392.34,74488.0,392.56,393.43,392.0,392.34,74488.0
2022-10-10 10:10:00,392.5,392.82,390.26,391.66,21654.0,392.5,392.82,390.26,391.66,21654.0
2022-10-10 10:20:00,391.78,393.01,390.7,392.38,21028.0,391.78,393.01,390.7,392.38,21028.0
2022-10-10 10:30:00,392.03,392.62,387.39,387.5,19887.0,392.03,392.62,387.39,387.5,19887.0
2022-10-10 10:40:00,387.57,387.7,384.89,385.94,65142.0,387.57,387.7,384.89,385.94,65142.0
2022-10-10 10:50:00,385.65,385.9,382.79,383.44,34578.0,385.65,385.9,382.79,383.44,34578.0
2022-10-10 11:00:00,383.28,383.43,381.91,382.45,24803.0,383.28,383.43,381.91,382.45,24803.0
2022-10-10 11:10:00,382.62,383.85,382.12,382.27,34594.0,382.62,383.85,382.12,382.27,34594.0
2022-10-10 11:20:00,382.31,384.27,382.31,383.51,9761.0,382.31,384.27,382.31,383.51,9761.0
2022-10-10 11:30:00,383.82,384.62,383.56,383.79,16121.0,383.82,384.62,383.56,383.79,16121.0
2022-10-10 11:40:00,383.66,383.66,382.48,383.6,16721.0,383.66,383.66,382.48,383.6,16721.0
2022-10-10 11:50:00,383.8,385.11,383.47,384.0,19459.0,383.8,385.11,383.47,384.0,19459.0
2022-10-10 12:00:00,384.13,384.48,382.13,382.34,32719.0,384.13,384.48,382.13,382.34,32719.0
2022-10-10 12:10:00,382.47,382.73,381.83,382.03,14532.0,382.47,382.73,381.83,382.03,14532.0
2022-10-10 12:20:00,381.85,381.85,379.36,379.5,17265.0,381.85,381.85,379.36,379.5,17265.0
2022-10-10 12:30:00,379.54,380.82,379.54,380.72,14648.0,379.54,380.82,379.54,380.72,14648.0
2022-10-10 12:40:00,380.72,381.02,379.37,379.71,22502.0,380.72,381.02,379.37,379.71,22502.0
2022-10-10 12:50:00,379.56,379.7,378.23,378.68,24172.0,379.56,379.7,378.23,378.68,24172.0
2022-10-10 13:00:00,378.73,378.96,377.15,377.73,74667.0,378.73,378.96,377.15,377.73,74667.0
2022-10-10 13:10:00,377.63,378.69,377.22,378.22,26121.0,377.63,378.69,377.22,378.22,26121.0
2022-10-10 13:20:00,378.33,378.7,377.7,378.38,26863.0,378.33,378.7,377.7,378.38,26863.0
2022-10-10 13:30:00,378.22,380.11,378.22,380.07,11478.0,378.22,380.11,378.22,380.07,11478.0
2022-10-10 13:40:00,380.49,383.75,379.66,383.25,15744.0,380.49,383.75,379.66,383.25,15744.0
2022-10-10 13:50:00,382.97,384.41,382.79,383.38,11827.0,382.97,384.41,382.79,383.38,11827.0
2022-10-10 14:00:00,383.41,383.87,382.73,382.79,18842.0,383.41,383.87,382.73,382.79,18842.0
2022-10-10 14:10:00,382.75,383.37,380.65,380.9,9844.0,382.75,383.37,380.65,380.9,9844.0
2022-10-10 14:20:00,380.98,382.13,380.51,381.71,7005.0,380.98,382.13,380.51,381.71,7005.0
2022-10-10 14:30:00,381.68,383.22,381.68,383.13,6982.0,381.68,383.22,381.68,383.13,6982.0
2022-10-10 14:40:00,383.02,383.33,381.86,382.15,11941.0,383.02,383.33,381.86,382.15,11941.0
2022-10-10 14:50:00,382.12,382.29,381.25,382.13,9167.0,382.12,382.29,381.25,382.13,9167.0
2022-10-10 15:00:00,382.65,382.65,381.52,382.32,5563.0,382.65,382.65,381.52,382.32,5563.0
2022-10-10 15:10:00,382.14,384.12,381.73,384.12,12420.0,382.14,384.12,381.73,384.12,12420.0
2022-10-10 15:20:00,384.0,384.37,381.52,382.0,25323.0,384.0,384.37,381.52,382.0,25323.0
2022-10-10 15:30:00,382.11,383.47,381.89,382.85,11818.0,382.11,383.47,381.89,382.85,11818.0
2022-10-10 15:40:00,382.94,383.61,382.23,383.1,17750.0,382.94,383.61,382.23,383.1,17750.0
2022-10-10 15:50:00,383.26,383.38,381.44,381.55,82724.0,383.26,383.38,381.44,381.55,82724.0
2022-10-11 09:30:00,381.65,381.73,374.0,374.7,43914.0,381.65,381.73,374.0,374.7,43914.0
2022-10-11 09:40:00,374.14,374.14,370.04,371.15,81282.0,374.14,374.14,370.04,371.15,81282.0
2022-10-11 09:50:00,371.54,371.54,368.41,369.27,22011.0,371.54,371.54,368.41,369.27,22011.0
2022-10-11 10:00:00,368.91,369.42,367.37,369.06,29339.0,368.91,369.42,367.37,369.06,29339.0
2022-10-11 10:10:00,368.88,371.65,368.8,369.16,40184.0,368.88,371.65,368.8,369.16,40184.0
2022-10-11 10:20:00,368.68,370.55,368.28,369.73,11756.0,368.68,370.55,368.28,369.73,11756.0
2022-10-11 10:30:00,369.45,372.21,368.52,371.37,41335.0,369.45,372.21,368.52,371.37,41335.0
2022-10-11 10:40:00,371.9,373.0,370.73,371.23,18141.0,371.9,373.0,370.73,371.23,18141.0
2022-10-11 10:50:00,371.46,372.33,370.78,371.03,48333.0,371.46,372.33,370.78,371.03,48333.0
2022-10-11 11:00:00,371.04,374.18,371.03,371.87,18342.0,371.04,374.18,371.03,371.87,18342.0
2022-10-11 11:10:00,372.36,373.53,371.67,372.78,44755.0,372.36,373.53,371.67,372.78,44755.0
2022-10-11 11:20:00,372.77,374.83,372.76,373.92,29269.0,372.77,374.83,372.76,373.92,29269.0
2022-10-11 11:30:00,374.12,376.99,374.11,375.69,28798.0,374.12,376.99,374.11,375.69,28798.0
2022-10-11 11:40:00,375.8,376.98,375.01,375.97,37990.0,375.8,376.98,375.01,375.97,37990.0
2022-10-11 11:50:00,375.81,376.51,374.36,374.79,31460.0,375.81,376.51,374.36,374.79,31460.0
2022-10-11 12:00:00,374.91,374.91,372.56,372.8,14292.0,374.91,374.91,372.56,372.8,14292.0
2022-10-11 12:10:00,372.66,375.08,372.66,374.99,21721.0,372.66,375.08,372.66,374.99,21721.0
2022-10-11 12:20:00,375.48,376.32,375.02,375.3,14996.0,375.48,376.32,375.02,375.3,14996.0
2022-10-11 12:30:00,375.34,376.07,375.05,375.85,5781.0,375.34,376.07,375.05,375.85,5781.0
2022-10-11 12:40:00,375.98,378.12,375.92,377.29,18139.0,375.98,378.12,375.92,377.29,18139.0
2022-10-11 12:50:00,377.36,377.52,375.25,375.48,40012.0,377.36,377.52,375.25,375.48,40012.0
2022-10-11 13:00:00,375.49,375.56,373.84,374.87,40096.0,375.49,375.56,373.84,374.87,40096.0
2022-10-11 13:10:00,374.83,375.22,374.15,374.55,13291.0,374.83,375.22,374.15,374.55,13291.0
2022-10-11 13:20:00,374.5,375.25,373.49,373.98,7930.0,374.5,375.25,373.49,373.98,7930.0
2022-10-11 13:30:00,373.79,374.48,373.21,374.48,12206.0,373.79,374.48,373.21,374.48,12206.0
2022-10-11 13:40:00,374.48,374.97,373.94,373.97,8328.0,374.48,374.97,373.94,373.97,8328.0
2022-10-11 13:50:00,373.9,374.01,373.08,373.56,11795.0,373.9,374.01,373.08,373.56,11795.0
2022-10-11 14:00:00,373.65,374.47,373.03,373.48,27666.0,373.65,374.47,373.03,373.48,27666.0
2022-10-11 14:10:00,373.25,373.25,371.96,371.96,12184.0,373.25,373.25,371.96,371.96,12184.0
2022-10-11 14:20:00,371.89,373.78,371.87,373.66,21277.0,371.89,373.78,371.87,373.66,21277.0
2022-10-11 14:30:00,373.55,374.2,373.18,373.71,9325.0,373.55,374.2,373.18,373.71,9325.0
2022-10-11 14:40:00,373.72,374.2,370.83,370.84,14161.0,373.72,374.2,370.83,370.84,14161.0
2022-10-11 14:50:00,371.11,371.48,368.28,368.48,19973.0,371.11,371.48,368.28,368.48,19973.0
2022-10-11 15:00:00,368.48,368.98,367.57,367.93,19615.0,368.48,368.98,367.57,367.93,19615.0
2022-10-11 15:10:00,367.8,368.32,366.88,367.84,20183.0,367.8,368.32,366.88,367.84,20183.0
2022-10-11 15:20:00,367.98,369.04,367.34,367.98,28840.0,367.98,369.04,367.34,367.98,28840.0
2022-10-11 15:30:00,367.94,369.88,367.22,369.83,34225.0,367.94,369.88,367.22,369.83,34225.0
2022-10-11 15:40:00,369.86,370.9,369.1,370.58,52911.0,369.86,370.9,369.1,370.58,52911.0
2022-10-11 15:50:00,370.67,371.43,368.76,371.3,184305.0,370.67,371.43,368.76,371.3,184305.0
2022-10-12 09:30:00,372.49,376.31,369.19,374.21,45909.0,372.49,376.31,369.19,374.21,45909.0
2022-10-12 09:40:00,374.02,376.02,371.5,373.19,21793.0,374.02,376.02,371.5,373.19,21793.0
2022-10-12 09:50:00,373.93,374.25,371.3,372.2,28958.0,373.93,374.25,371.3,372.2,28958.0
2022-10-12 10:00:00,372.5,372.98,368.07,369.04,25984.0,372.5,372.98,368.07,369.04,25984.0
2022-10-12 10:10:00,369.03,369.44,366.71,367.55,35360.0,369.03,369.44,366.71,367.55,35360.0
2022-10-12 10:20:00,367.36,369.86,365.93,369.03,18431.0,367.36,369.86,365.93,369.03,18431.0
2022-10-12 10:30:00,369.4,369.77,367.13,367.69,44271.0,369.4,369.77,367.13,367.69,44271.0
2022-10-12 10:40:00,367.55,368.54,367.0,368.17,33114.0,367.55,368.54,367.0,368.17,33114.0
2022-10-12 10:50:00,368.31,368.73,367.59,367.59,21531.0,368.31,368.73,367.59,367.59,21531.0
2022-10-12 11:00:00,367.57,370.35,367.47,369.95,26248.0,367.57,370.35,367.47,369.95,26248.0
2022-10-12 11:10:00,369.88,371.69,369.88,371.25,25150.0,369.88,371.69,369.88,371.25,25150.0
2022-10-12 11:20:00,371.11,371.83,370.05,370.69,19085.0,371.11,371.83,370.05,370.69,19085.0
2022-10-12 11:30:00,371.63,372.96,370.73,372.02,18632.0,371.63,372.96,370.73,372.02,18632.0
2022-10-12 11:40:00,371.82,374.3,371.78,373.48,23903.0,371.82,374.3,371.78,373.48,23903.0
2022-10-12 11:50:00,373.35,374.81,373.32,374.38,25685.0,373.35,374.81,373.32,374.38,25685.0
2022-10-12 12:00:00,374.47,374.83,372.91,372.91,15577.0,374.47,374.83,372.91,372.91,15577.0
2022-10-12 12:10:00,372.91,373.45,371.84,373.01,10942.0,372.91,373.45,371.84,373.01,10942.0
2022-10-12 12:20:00,373.07,373.35,371.78,371.88,23357.0,373.07,373.35,371.78,371.88,23357.0
2022-10-12 12:30:00,371.86,372.07,370.62,370.94,11167.0,371.86,372.07,370.62,370.94,11167.0
2022-10-12 12:40:00,370.83,371.81,370.67,371.79,22457.0,370.83,371.81,370.67,371.79,22457.0
2022-10-12 12:50:00,371.72,372.65,371.72,372.21,10192.0,371.72,372.65,371.72,372.21,10192.0
2022-10-12 13:00:00,372.03,372.47,371.05,371.53,10804.0,372.03,372.47,371.05,371.53,10804.0
2022-10-12 13:10:00,371.49,371.62,371.05,371.17,7984.0,371.49,371.62,371.05,371.17,7984.0
2022-10-12 13:20:00,371.13,371.92,370.71,371.75,33676.0,371.13,371.92,370.71,371.75,33676.0
2022-10-12 13:30:00,371.7,371.7,369.81,370.86,6368.0,371.7,371.7,369.81,370.86,6368.0
2022-10-12 13:40:00,371.02,371.02,370.58,370.81,9945.0,371.02,371.02,370.58,370.81,9945.0
2022-10-12 13:50:00,370.66,371.02,369.99,370.46,11093.0,370.66,371.02,369.99,370.46,11093.0
2022-10-12 14:00:00,370.27,371.95,370.1,371.49,19155.0,370.27,371.95,370.1,371.49,19155.0
2022-10-12 14:10:00,371.06,373.2,370.67,372.07,32406.0,371.06,373.2,370.67,372.07,32406.0
2022-10-12 14:20:00,371.99,373.0,371.1,371.97,11828.0,371.99,373.0,371.1,371.97,11828.0
2022-10-12 14:30:00,372.19,372.41,371.33,371.8,16805.0,372.19,372.41,371.33,371.8,16805.0
2022-10-12 14:40:00,371.96,372.02,370.04,370.37,15085.0,371.96,372.02,370.04,370.37,15085.0
2022-10-12 14:50:00,370.36,370.45,368.93,368.93,19490.0,370.36,370.45,368.93,368.93,19490.0
2022-10-12 15:00:00,368.92,369.11,368.25,368.94,11598.0,368.92,369.11,368.25,368.94,11598.0
2022-10-12 15:10:00,368.96,370.3,368.96,370.3,12662.0,368.96,370.3,368.96,370.3,12662.0
2022-10-12 15:20:00,370.31,370.76,369.53,370.1,17709.0,370.31,370.76,369.53,370.1,17709.0
2022-10-12 15:30:00,370.0,372.4,369.53,372.31,55541.0,370.0,372.4,369.53,372.31,55541.0
2022-10-12 15:40:00,372.32,372.63,371.58,371.61,75821.0,372.32,372.63,371.58,371.61,75821.0
2022-10-12 15:50:00,371.56,371.56,368.78,369.41,175267.0,371.56,371.56,368.78,369.41,175267.0
2022-10-13 09:30:00,347.75,348.62,338.8,339.63,175253.0,347.75,348.62,338.8,339.63,175253.0
2022-10-13 09:40:00,339.64,342.28,337.0,342.25,150091.0,339.64,342.28,337.0,342.25,150091.0
2022-10-13 09:50:00,342.26,345.47,341.5,342.97,108538.0,342.26,345.47,341.5,342.97,108538.0
2022-10-13 10:00:00,342.65,347.64,341.99,347.16,39362.0,342.65,347.64,341.99,347.16,39362.0
2022-10-13 10:10:00,347.19,348.0,345.42,345.48,48478.0,347.19,348.0,345.42,345.48,48478.0
2022-10-13 10:20:00,345.96,346.35,343.11,344.57,58208.0,345.96,346.35,343.11,344.57,58208.0
2022-10-13 10:30:00,344.4,346.0,343.35,345.47,32919.0,344.4,346.0,343.35,345.47,32919.0
2022-10-13 10:40:00,345.47,348.87,345.1,348.6,42452.0,345.47,348.87,345.1,348.6,42452.0
2022-10-13 10:50:00,348.76,350.74,347.52,348.23,27028.0,348.76,350.74,347.52,348.23,27028.0
2022-10-13 11:00:00,348.22,353.27,347.11,353.07,17149.0,348.22,353.27,347.11,353.07,17149.0
2022-10-13 11:10:00,353.27,358.87,352.53,356.85,31598.0,353.27,358.87,352.53,356.85,31598.0
2022-10-13 11:20:00,357.33,361.13,355.11,356.02,40288.0,357.33,361.13,355.11,356.02,40288.0
2022-10-13 11:30:00,356.24,363.38,355.63,362.26,34544.0,356.24,363.38,355.63,362.26,34544.0
2022-10-13 11:40:00,362.79,365.17,360.42,361.03,52635.0,362.79,365.17,360.42,361.03,52635.0
2022-10-13 11:50:00,360.98,362.12,359.57,360.14,45974.0,360.98,362.12,359.57,360.14,45974.0
2022-10-13 12:00:00,360.27,363.46,359.96,362.48,28957.0,360.27,363.46,359.96,362.48,28957.0
2022-10-13 12:10:00,362.14,362.31,357.33,357.83,20484.0,362.14,362.31,357.33,357.83,20484.0
2022-10-13 12:20:00,357.72,361.24,356.56,357.5,37516.0,357.72,361.24,356.56,357.5,37516.0
2022-10-13 12:30:00,357.26,358.32,356.34,356.34,12403.0,357.26,358.32,356.34,356.34,12403.0
2022-10-13 12:40:00,356.19,358.0,356.08,358.0,13872.0,356.19,358.0,356.08,358.0,13872.0
2022-10-13 12:50:00,357.79,358.9,357.16,357.39,17437.0,357.79,358.9,357.16,357.39,17437.0
2022-10-13 13:00:00,357.4,359.26,357.25,357.56,20474.0,357.4,359.26,357.25,357.56,20474.0
2022-10-13 13:10:00,357.6,358.97,357.19,358.28,19053.0,357.6,358.97,357.19,358.28,19053.0
2022-10-13 13:20:00,358.26,362.47,358.26,361.82,36426.0,358.26,362.47,358.26,361.82,36426.0
2022-10-13 13:30:00,361.92,363.15,361.5,361.87,36324.0,361.92,363.15,361.5,361.87,36324.0
2022-10-13 13:40:00,362.27,362.27,361.24,361.91,35046.0,362.27,362.27,361.24,361.91,35046.0
2022-10-13 13:50:00,361.62,362.83,361.43,362.75,17582.0,361.62,362.83,361.43,362.75,17582.0
2022-10-13 14:00:00,362.33,362.82,361.9,362.69,40945.0,362.33,362.82,361.9,362.69,40945.0
2022-10-13 14:10:00,362.35,363.3,361.94,362.92,59480.0,362.35,363.3,361.94,362.92,59480.0
2022-10-13 14:20:00,363.04,363.61,361.86,361.86,49856.0,363.04,363.61,361.86,361.86,49856.0
2022-10-13 14:30:00,362.1,363.05,361.8,362.28,11396.0,362.1,363.05,361.8,362.28,11396.0
2022-10-13 14:40:00,362.59,363.99,362.09,363.6,24129.0,362.59,363.99,362.09,363.6,24129.0
2022-10-13 14:50:00,363.37,365.63,363.11,365.3,25323.0,363.37,365.63,363.11,365.3,25323.0
2022-10-13 15:00:00,365.04,366.13,364.16,366.12,23036.0,365.04,366.13,364.16,366.12,23036.0
2022-10-13 15:10:00,365.95,366.57,364.77,365.32,24204.0,365.95,366.57,364.77,365.32,24204.0
2022-10-13 15:20:00,365.25,365.53,364.1,364.65,21895.0,365.25,365.53,364.1,364.65,21895.0
2022-10-13 15:30:00,364.68,365.19,361.58,362.12,48456.0,364.68,365.19,361.58,362.12,48456.0
2022-10-13 15:40:00,362.06,363.31,361.16,362.56,48805.0,362.06,363.31,361.16,362.56,48805.0
2022-10-13 15:50:00,362.54,363.54,361.5,361.7,98560.0,362.54,363.54,361.5,361.7,98560.0
2022-10-14 09:30:00,366.02,366.85,358.99,363.79,91594.0,366.02,366.85,358.99,363.79,91594.0
2022-10-14 09:40:00,363.85,363.85,354.71,355.78,57216.0,363.85,363.85,354.71,355.78,57216.0
2022-10-14 09:50:00,356.1,356.33,352.2,352.2,79508.0,356.1,356.33,352.2,352.2,79508.0
2022-10-14 10:00:00,352.2,352.66,348.88,351.43,91567.0,352.2,352.66,348.88,351.43,91567.0
2022-10-14 10:10:00,351.43,352.38,349.89,351.81,73099.0,351.43,352.38,349.89,351.81,73099.0
2022-10-14 10:20:00,351.59,351.86,349.13,350.39,43294.0,351.59,351.86,349.13,350.39,43294.0
2022-10-14 10:30:00,350.53,352.19,349.8,350.67,32444.0,350.53,352.19,349.8,350.67,32444.0
2022-10-14 10:40:00,350.65,351.42,348.57,348.85,36832.0,350.65,351.42,348.57,348.85,36832.0
2022-10-14 10:50:00,349.02,350.59,348.74,350.57,25982.0,349.02,350.59,348.74,350.57,25982.0
2022-10-14 11:00:00,350.26,352.55,349.85,349.85,25485.0,350.26,352.55,349.85,349.85,25485.0
2022-10-14 11:10:00,350.19,350.48,347.67,348.06,21203.0,350.19,350.48,347.67,348.06,21203.0
2022-10-14 11:20:00,348.23,350.84,348.2,350.67,27219.0,348.23,350.84,348.2,350.67,27219.0
2022-10-14 11:30:00,350.49,350.71,348.51,349.24,39378.0,350.49,350.71,348.51,349.24,39378.0
2022-10-14 11:40:00,349.61,349.69,346.1,346.65,24457.0,349.61,349.69,346.1,346.65,24457.0
2022-10-14 11:50:00,346.82,347.25,344.73,344.97,43115.0,346.82,347.25,344.73,344.97,43115.0
2022-10-14 12:00:00,344.61,345.82,343.68,343.72,65681.0,344.61,345.82,343.68,343.72,65681.0
2022-10-14 12:10:00,343.81,345.3,343.47,345.01,69123.0,343.81,345.3,343.47,345.01,69123.0
2022-10-14 12:20:00,344.95,345.3,344.44,345.21,42106.0,344.95,345.3,344.44,345.21,42106.0
2022-10-14 12:30:00,345.13,345.54,344.04,344.66,32755.0,345.13,345.54,344.04,344.66,32755.0
2022-10-14 12:40:00,344.55,345.56,343.65,343.8,30506.0,344.55,345.56,343.65,343.8,30506.0
2022-10-14 12:50:00,343.81,344.18,343.25,344.05,20141.0,343.81,344.18,343.25,344.05,20141.0
2022-10-14 13:00:00,343.96,345.36,343.7,343.88,36265.0,343.96,345.36,343.7,343.88,36265.0
2022-10-14 13:10:00,343.77,344.35,342.93,343.0,38386.0,343.77,344.35,342.93,343.0,38386.0
2022-10-14 13:20:00,342.92,343.89,342.41,343.78,44494.0,342.92,343.89,342.41,343.78,44494.0
2022-10-14 13:30:00,343.62,345.26,343.61,344.84,35767.0,343.62,345.26,343.61,344.84,35767.0
2022-10-14 13:40:00,344.9,345.6,343.97,344.33,28366.0,344.9,345.6,343.97,344.33,28366.0
2022-10-14 13:50:00,344.3,346.43,343.84,346.3,35859.0,344.3,346.43,343.84,346.3,35859.0
2022-10-14 14:00:00,346.4,346.44,344.87,344.93,28916.0,346.4,346.44,344.87,344.93,28916.0
2022-10-14 14:10:00,344.84,344.9,343.17,343.2,26090.0,344.84,344.9,343.17,343.2,26090.0
2022-10-14 14:20:00,343.19,343.98,342.76,343.98,37778.0,343.19,343.98,342.76,343.98,37778.0
2022-10-14 14:30:00,343.75,344.21,343.2,343.54,35000.0,343.75,344.21,343.2,343.54,35000.0
2022-10-14 14:40:00,343.7,344.51,343.39,343.76,37021.0,343.7,344.51,343.39,343.76,37021.0
2022-10-14 14:50:00,343.76,343.99,343.27,343.47,46684.0,343.76,343.99,343.27,343.47,46684.0
2022-10-14 15:00:00,343.43,344.18,342.04,342.36,42301.0,343.43,344.18,342.04,342.36,42301.0
2022-10-14 15:10:00,342.37,342.98,341.33,341.73,38345.0,342.37,342.98,341.33,341.73,38345.0
2022-10-14 15:20:00,341.77,342.69,341.51,342.3,30561.0,341.77,342.69,341.51,342.3,30561.0
2022-10-14 15:30:00,342.22,344.12,341.76,342.93,64841.0,342.22,344.12,341.76,342.93,64841.0
2022-10-14 15:40:00,342.78,343.38,341.94,342.42,93681.0,342.78,343.38,341.94,342.42,93681.0
2022-10-14 15:50:00,342.42,343.16,340.9,341.48,278972.0,342.42,343.16,340.9,341.48,278972.0
2022-10-17 09:30:00,351.43,356.74,351.43,356.02,63349.0,351.43,356.74,351.43,356.02,63349.0
2022-10-17 09:40:00,356.3,357.01,352.05,353.5,28342.0,356.3,357.01,352.05,353.5,28342.0
2022-10-17 09:50:00,354.12,355.28,353.13,355.28,25629.0,354.12,355.28,353.13,355.28,25629.0
2022-10-17 10:00:00,355.02,358.5,354.28,357.2,27086.0,355.02,358.5,354.28,357.2,27086.0
2022-10-17 10:10:00,357.13,358.88,357.13,358.18,13981.0,357.13,358.88,357.13,358.18,13981.0
2022-10-17 10:20:00,358.24,358.38,354.77,357.5,52025.0,358.24,358.38,354.77,357.5,52025.0
2022-10-17 10:30:00,357.38,357.93,355.13,357.61,21370.0,357.38,357.93,355.13,357.61,21370.0
2022-10-17 10:40:00,357.35,358.06,356.36,357.1,10283.0,357.35,358.06,356.36,357.1,10283.0
2022-10-17 10:50:00,356.56,356.92,354.67,354.72,32946.0,356.56,356.92,354.67,354.72,32946.0
2022-10-17 11:00:00,354.9,355.74,354.22,354.22,32995.0,354.9,355.74,354.22,354.22,32995.0
2022-10-17 11:10:00,354.3,355.49,353.27,353.35,20403.0,354.3,355.49,353.27,353.35,20403.0
2022-10-17 11:20:00,353.53,357.05,352.96,357.03,43015.0,353.53,357.05,352.96,357.03,43015.0
2022-10-17 11:30:00,357.02,357.72,356.31,357.66,12824.0,357.02,357.72,356.31,357.66,12824.0
2022-10-17 11:40:00,357.61,358.39,357.0,357.36,18798.0,357.61,358.39,357.0,357.36,18798.0
2022-10-17 11:50:00,357.63,357.65,356.53,356.74,10212.0,357.63,357.65,356.53,356.74,10212.0
2022-10-17 12:00:00,356.81,357.86,356.66,357.72,4536.0,356.81,357.86,356.66,357.72,4536.0
2022-10-17 12:10:00,357.69,357.69,356.12,356.61,6723.0,357.69,357.69,356.12,356.61,6723.0
2022-10-17 12:20:00,356.23,357.09,356.19,356.77,7007.0,356.23,357.09,356.19,356.77,7007.0
2022-10-17 12:30:00,356.52,357.5,356.3,356.36,15364.0,356.52,357.5,356.3,356.36,15364.0
2022-10-17 12:40:00,356.29,356.31,355.13,356.0,18074.0,356.29,356.31,355.13,356.0,18074.0
2022-10-17 12:50:00,355.77,356.31,355.1,355.1,40707.0,355.77,356.31,355.1,355.1,40707.0
2022-10-17 13:00:00,354.87,355.33,354.07,354.62,14189.0,354.87,355.33,354.07,354.62,14189.0
2022-10-17 13:10:00,354.65,355.24,354.32,354.37,10943.0,354.65,355.24,354.32,354.37,10943.0
2022-10-17 13:20:00,354.26,355.5,354.19,354.63,8934.0,354.26,355.5,354.19,354.63,8934.0
2022-10-17 13:30:00,354.61,355.06,354.25,355.02,6539.0,354.61,355.06,354.25,355.02,6539.0
2022-10-17 13:40:00,354.96,355.45,354.48,355.26,11085.0,354.96,355.45,354.48,355.26,11085.0
2022-10-17 13:50:00,355.24,355.55,354.9,355.15,10250.0,355.24,355.55,354.9,355.15,10250.0
2022-10-17 14:00:00,355.23,355.75,354.97,355.61,11777.0,355.23,355.75,354.97,355.61,11777.0
2022-10-17 14:10:00,355.61,356.32,355.53,356.18,19475.0,355.61,356.32,355.53,356.18,19475.0
2022-10-17 14:20:00,356.21,356.21,353.85,354.61,41622.0,356.21,356.21,353.85,354.61,41622.0
2022-10-17 14:30:00,354.8,354.93,353.37,354.5,57380.0,354.8,354.93,353.37,354.5,57380.0
2022-10-17 14:40:00,354.5,355.06,354.4,355.0,18111.0,354.5,355.06,354.4,355.0,18111.0
2022-10-17 14:50:00,354.85,355.0,353.58,353.64,24649.0,354.85,355.0,353.58,353.64,24649.0
2022-10-17 15:00:00,353.59,353.69,352.5,352.56,25144.0,353.59,353.69,352.5,352.56,25144.0
2022-10-17 15:10:00,352.58,353.17,352.23,352.43,46193.0,352.58,353.17,352.23,352.43,46193.0
2022-10-17 15:20:00,352.56,353.27,351.93,353.02,65561.0,352.56,353.27,351.93,353.02,65561.0
2022-10-17 15:30:00,353.0,353.75,352.49,352.58,96538.0,353.0,353.75,352.49,352.58,96538.0
2022-10-17 15:40:00,352.44,352.58,351.15,351.31,84880.0,352.44,352.58,351.15,351.31,84880.0
2022-10-17 15:50:00,351.43,351.9,347.51,348.54,449008.0,351.43,351.9,347.51,348.54,449008.0
2022-10-18 09:30:00,362.34,367.47,362.34,366.07,115423.0,362.34,367.47,362.34,366.07,115423.0
2022-10-18 09:40:00,366.11,367.39,362.82,365.56,55295.0,366.11,367.39,362.82,365.56,55295.0
2022-10-18 09:50:00,365.56,366.19,362.62,364.0,34982.0,365.56,366.19,362.62,364.0,34982.0
2022-10-18 10:00:00,363.77,366.16,362.57,365.83,24700.0,363.77,366.16,362.57,365.83,24700.0
2022-10-18 10:10:00,366.15,366.78,364.89,365.24,50604.0,366.15,366.78,364.89,365.24,50604.0
2022-10-18 10:20:00,364.94,365.03,361.1,361.34,15732.0,364.94,365.03,361.1,361.34,15732.0
2022-10-18 10:30:00,361.35,361.36,356.69,356.97,24536.0,361.35,361.36,356.69,356.97,24536.0
2022-10-18 10:40:00,357.48,360.76,356.96,360.6,37430.0,357.48,360.76,356.96,360.6,37430.0
2022-10-18 10:50:00,360.57,361.25,359.55,360.86,24530.0,360.57,361.25,359.55,360.86,24530.0
2022-10-18 11:00:00,360.31,360.86,357.77,358.23,17893.0,360.31,360.86,357.77,358.23,17893.0
2022-10-18 11:10:00,358.2,359.04,356.22,356.93,30669.0,358.2,359.04,356.22,356.93,30669.0
2022-10-18 11:20:00,357.06,357.06,353.89,355.57,22321.0,357.06,357.06,353.89,355.57,22321.0
2022-10-18 11:30:00,355.74,356.25,353.61,353.61,12397.0,355.74,356.25,353.61,353.61,12397.0
2022-10-18 11:40:00,353.92,354.94,353.25,354.72,24156.0,353.92,354.94,353.25,354.72,24156.0
2022-10-18 11:50:00,354.51,355.84,354.5,355.17,31042.0,354.51,355.84,354.5,355.17,31042.0
2022-10-18 12:00:00,355.27,357.11,354.66,357.1,34350.0,355.27,357.11,354.66,357.1,34350.0
2022-10-18 12:10:00,357.13,358.54,356.93,357.92,23065.0,357.13,358.54,356.93,357.92,23065.0
2022-10-18 12:20:00,357.9,358.18,356.22,357.04,26692.0,357.9,358.18,356.22,357.04,26692.0
2022-10-18 12:30:00,356.57,358.94,356.41,358.5,14318.0,356.57,358.94,356.41,358.5,14318.0
2022-10-18 12:40:00,358.63,359.19,357.02,357.02,16263.0,358.63,359.19,357.02,357.02,16263.0
2022-10-18 12:50:00,357.24,357.52,355.24,355.36,33723.0,357.24,357.52,355.24,355.36,33723.0
2022-10-18 13:00:00,355.73,355.96,354.0,354.15,27176.0,355.73,355.96,354.0,354.15,27176.0
2022-10-18 13:10:00,354.15,355.61,354.09,354.81,19284.0,354.15,355.61,354.09,354.81,19284.0
2022-10-18 13:20:00,354.6,355.94,354.56,355.57,9321.0,354.6,355.94,354.56,355.57,9321.0
2022-10-18 13:30:00,355.52,356.83,355.52,356.56,10670.0,355.52,356.83,355.52,356.56,10670.0
2022-10-18 13:40:00,356.74,356.83,355.25,356.03,17852.0,356.74,356.83,355.25,356.03,17852.0
2022-10-18 13:50:00,356.33,356.77,355.59,355.76,14525.0,356.33,356.77,355.59,355.76,14525.0
2022-10-18 14:00:00,355.76,356.09,354.82,354.98,25379.0,355.76,356.09,354.82,354.98,25379.0
2022-10-18 14:10:00,354.98,355.59,354.9,355.0,16166.0,354.98,355.59,354.9,355.0,16166.0
2022-10-18 14:20:00,354.87,355.9,354.62,355.57,18265.0,354.87,355.9,354.62,355.57,18265.0
2022-10-18 14:30:00,355.31,355.65,353.72,353.75,19007.0,355.31,355.65,353.72,353.75,19007.0
2022-10-18 14:40:00,353.6,353.86,351.6,352.32,22338.0,353.6,353.86,351.6,352.32,22338.0
2022-10-18 14:50:00,352.17,353.05,351.47,352.74,27006.0,352.17,353.05,351.47,352.74,27006.0
2022-10-18 15:00:00,352.69,352.81,351.94,352.19,17053.0,352.69,352.81,351.94,352.19,17053.0
2022-10-18 15:10:00,352.19,352.5,351.05,352.17,28020.0,352.19,352.5,351.05,352.17,28020.0
2022-10-18 15:20:00,352.22,353.2,351.73,353.2,20806.0,352.22,353.2,351.73,353.2,20806.0
2022-10-18 15:30:00,353.25,355.26,353.25,354.25,29120.0,353.25,355.26,353.25,354.25,29120.0
2022-10-18 15:40:00,354.25,355.6,354.09,355.47,40541.0,354.25,355.6,354.09,355.47,40541.0
2022-10-18 15:50:00,355.56,356.9,355.34,356.8,123078.0,355.56,356.9,355.34,356.8,123078.0
2022-10-19 09:30:00,350.71,355.15,350.52,352.75,25263.0,350.71,355.15,350.52,352.75,25263.0
2022-10-19 09:40:00,353.15,353.43,350.51,352.39,9632.0,353.15,353.43,350.51,352.39,9632.0
2022-10-19 09:50:00,352.3,354.92,351.32,351.51,12683.0,352.3,354.92,351.32,351.51,12683.0
2022-10-19 10:00:00,351.4,353.97,351.16,353.29,12086.0,351.4,353.97,351.16,353.29,12086.0
2022-10-19 10:10:00,353.65,356.63,352.3,355.39,16232.0,353.65,356.63,352.3,355.39,16232.0
2022-10-19 10:20:00,355.86,359.19,355.86,358.73,25447.0,355.86,359.19,355.86,358.73,25447.0
2022-10-19 10:30:00,359.0,359.7,358.09,358.9,28173.0,359.0,359.7,358.09,358.9,28173.0
2022-10-19 10:40:00,358.98,358.98,356.84,357.09,11161.0,358.98,358.98,356.84,357.09,11161.0
2022-10-19 10:50:00,356.74,357.39,355.81,355.96,36196.0,356.74,357.39,355.81,355.96,36196.0
2022-10-19 11:00:00,356.03,358.39,355.77,358.0,24859.0,356.03,358.39,355.77,358.0,24859.0
2022-10-19 11:10:00,357.89,359.41,357.89,359.41,16129.0,357.89,359.41,357.89,359.41,16129.0
2022-10-19 11:20:00,359.35,359.55,357.92,358.18,11237.0,359.35,359.55,357.92,358.18,11237.0
2022-10-19 11:30:00,358.17,359.22,357.24,358.98,10710.0,358.17,359.22,357.24,358.98,10710.0
2022-10-19 11:40:00,358.96,359.31,357.87,359.14,11913.0,358.96,359.31,357.87,359.14,11913.0
2022-10-19 11:50:00,359.18,359.86,358.52,358.59,19654.0,359.18,359.86,358.52,358.59,19654.0
2022-10-19 12:00:00,358.38,358.81,355.8,356.75,21613.0,358.38,358.81,355.8,356.75,21613.0
2022-10-19 12:10:00,356.58,356.9,355.49,356.3,11855.0,356.58,356.9,355.49,356.3,11855.0
2022-10-19 12:20:00,356.25,356.5,354.6,355.04,20087.0,356.25,356.5,354.6,355.04,20087.0
2022-10-19 12:30:00,354.93,355.95,354.9,355.05,8113.0,354.93,355.95,354.9,355.05,8113.0
2022-10-19 12:40:00,355.01,355.14,353.27,354.1,19952.0,355.01,355.14,353.27,354.1,19952.0
2022-10-19 12:50:00,354.26,354.9,354.24,354.45,7093.0,354.26,354.9,354.24,354.45,7093.0
2022-10-19 13:00:00,354.37,354.61,352.25,352.41,8193.0,354.37,354.61,352.25,352.41,8193.0
2022-10-19 13:10:00,352.86,353.3,352.22,353.01,10846.0,352.86,353.3,352.22,353.01,10846.0
2022-10-19 13:20:00,353.37,353.79,352.71,353.37,5777.0,353.37,353.79,352.71,353.37,5777.0
2022-10-19 13:30:00,353.2,353.79,353.06,353.36,11845.0,353.2,353.79,353.06,353.36,11845.0
2022-10-19 13:40:00,353.25,354.34,353.17,353.69,16837.0,353.25,354.34,353.17,353.69,16837.0
2022-10-19 13:50:00,353.56,354.38,353.42,354.38,6619.0,353.56,354.38,353.42,354.38,6619.0
2022-10-19 14:00:00,354.25,356.7,354.05,356.43,17154.0,354.25,356.7,354.05,356.43,17154.0
2022-10-19 14:10:00,356.42,356.68,355.73,356.12,15652.0,356.42,356.68,355.73,356.12,15652.0
2022-10-19 14:20:00,355.96,356.58,355.8,356.12,10791.0,355.96,356.58,355.8,356.12,10791.0
2022-10-19 14:30:00,356.16,356.44,355.48,355.63,10028.0,356.16,356.44,355.48,355.63,10028.0
2022-10-19 14:40:00,355.67,355.67,354.64,354.9,10679.0,355.67,355.67,354.64,354.9,10679.0
2022-10-19 14:50:00,354.93,355.32,354.49,354.55,16796.0,354.93,355.32,354.49,354.55,16796.0
2022-10-19 15:00:00,354.46,354.92,353.21,354.06,19372.0,354.46,354.92,353.21,354.06,19372.0
2022-10-19 15:10:00,354.33,355.9,354.15,355.42,12688.0,354.33,355.9,354.15,355.42,12688.0
2022-10-19 15:20:00,355.42,355.65,354.08,354.35,15891.0,355.42,355.65,354.08,354.35,15891.0
2022-10-19 15:30:00,354.21,355.0,353.68,354.62,18242.0,354.21,355.0,353.68,354.62,18242.0
2022-10-19 15:40:00,354.61,355.04,354.03,354.19,29060.0,354.61,355.04,354.03,354.19,29060.0
2022-10-19 15:50:00,354.06,355.55,353.27,355.44,86019.0,354.06,355.55,353.27,355.44,86019.0
2022-10-20 09:30:00,356.13,358.0,354.43,354.92,41328.0,356.13,358.0,354.43,354.92,41328.0
2022-10-20 09:40:00,354.8,357.97,354.26,356.28,12918.0,354.8,357.97,354.26,356.28,12918.0
2022-10-20 09:50:00,356.76,358.36,355.63,357.04,16827.0,356.76,358.36,355.63,357.04,16827.0
2022-10-20 10:00:00,357.36,363.28,357.06,362.76,24963.0,357.36,363.28,357.06,362.76,24963.0
2022-10-20 10:10:00,362.83,365.19,362.06,364.79,33462.0,362.83,365.19,362.06,364.79,33462.0
2022-10-20 10:20:00,364.5,365.43,363.24,364.98,19055.0,364.5,365.43,363.24,364.98,19055.0
2022-10-20 10:30:00,365.06,366.06,363.19,366.06,47212.0,365.06,366.06,363.19,366.06,47212.0
2022-10-20 10:40:00,366.13,366.47,364.91,365.73,27884.0,366.13,366.47,364.91,365.73,27884.0
2022-10-20 10:50:00,365.39,365.75,363.64,365.47,48541.0,365.39,365.75,363.64,365.47,48541.0
2022-10-20 11:00:00,365.49,365.64,363.97,364.45,15464.0,365.49,365.64,363.97,364.45,15464.0
2022-10-20 11:10:00,364.61,365.0,364.11,364.11,6467.0,364.61,365.0,364.11,364.11,6467.0
2022-10-20 11:20:00,364.26,365.1,363.06,363.39,10471.0,364.26,365.1,363.06,363.39,10471.0
2022-10-20 11:30:00,363.31,364.91,363.29,364.75,26484.0,363.31,364.91,363.29,364.75,26484.0
2022-10-20 11:40:00,364.76,365.2,363.67,364.53,13032.0,364.76,365.2,363.67,364.53,13032.0
2022-10-20 11:50:00,364.65,365.15,363.64,363.79,21444.0,364.65,365.15,363.64,363.79,21444.0
2022-10-20 12:00:00,364.32,364.32,360.43,360.5,13660.0,364.32,364.32,360.43,360.5,13660.0
2022-10-20 12:10:00,360.6,361.44,359.35,360.51,28875.0,360.6,361.44,359.35,360.51,28875.0
2022-10-20 12:20:00,360.35,360.54,357.65,358.35,28042.0,360.35,360.54,357.65,358.35,28042.0
2022-10-20 12:30:00,358.63,359.79,358.19,359.41,11143.0,358.63,359.79,358.19,359.41,11143.0
2022-10-20 12:40:00,359.48,359.8,357.94,358.5,12449.0,359.48,359.8,357.94,358.5,12449.0
2022-10-20 12:50:00,358.68,359.0,358.14,358.9,7433.0,358.68,359.0,358.14,358.9,7433.0
2022-10-20 13:00:00,359.22,359.36,356.73,357.42,12546.0,359.22,359.36,356.73,357.42,12546.0
2022-10-20 13:10:00,357.05,358.06,355.88,356.41,17963.0,357.05,358.06,355.88,356.41,17963.0
2022-10-20 13:20:00,356.35,356.4,355.21,355.99,30163.0,356.35,356.4,355.21,355.99,30163.0
2022-10-20 13:30:00,355.78,355.85,353.71,353.8,17039.0,355.78,355.85,353.71,353.8,17039.0
2022-10-20 13:40:00,353.81,354.17,352.69,352.92,17028.0,353.81,354.17,352.69,352.92,17028.0
2022-10-20 13:50:00,352.57,353.63,352.37,353.44,17127.0,352.57,353.63,352.37,353.44,17127.0
2022-10-20 14:00:00,353.51,353.67,352.04,352.35,10178.0,353.51,353.67,352.04,352.35,10178.0
2022-10-20 14:10:00,352.47,352.68,351.04,352.0,15675.0,352.47,352.68,351.04,352.0,15675.0
2022-10-20 14:20:00,352.12,352.22,351.24,351.79,11095.0,352.12,352.22,351.24,351.79,11095.0
2022-10-20 14:30:00,351.62,353.26,351.43,352.61,13394.0,351.62,353.26,351.43,352.61,13394.0
2022-10-20 14:40:00,352.44,353.22,351.62,352.56,17817.0,352.44,353.22,351.62,352.56,17817.0
2022-10-20 14:50:00,352.65,354.63,352.18,354.05,18612.0,352.65,354.63,352.18,354.05,18612.0
2022-10-20 15:00:00,353.96,356.02,353.96,355.68,44226.0,353.96,356.02,353.96,355.68,44226.0
2022-10-20 15:10:00,355.69,356.41,354.86,355.3,28373.0,355.69,356.41,354.86,355.3,28373.0
2022-10-20 15:20:00,355.12,355.63,354.32,355.6,17921.0,355.12,355.63,354.32,355.6,17921.0
2022-10-20 15:30:00,355.47,355.49,354.3,354.53,19688.0,355.47,355.49,354.3,354.53,19688.0
2022-10-20 15:40:00,354.33,355.82,354.22,355.82,29620.0,354.33,355.82,354.22,355.82,29620.0
2022-10-20 15:50:00,355.6,357.05,355.56,356.14,116214.0,355.6,357.05,355.56,356.14,116214.0
2022-10-21 09:30:00,353.31,353.31,348.62,351.48,82685.0,353.31,353.31,348.62,351.48,82685.0
2022-10-21 09:40:00,350.52,351.51,348.15,350.51,44260.0,350.52,351.51,348.15,350.51,44260.0
2022-10-21 09:50:00,350.0,350.75,348.01,350.41,23904.0,350.0,350.75,348.01,350.41,23904.0
2022-10-21 10:00:00,350.6,354.94,349.03,354.0,30176.0,350.6,354.94,349.03,354.0,30176.0
2022-10-21 10:10:00,353.97,354.99,353.11,353.92,23660.0,353.97,354.99,353.11,353.92,23660.0
2022-10-21 10:20:00,354.01,354.23,347.29,347.76,41442.0,354.01,354.23,347.29,347.76,41442.0
2022-10-21 10:30:00,347.88,349.33,347.36,348.43,64741.0,347.88,349.33,347.36,348.43,64741.0
2022-10-21 10:40:00,348.84,350.3,347.97,350.3,16672.0,348.84,350.3,347.97,350.3,16672.0
2022-10-21 10:50:00,350.84,350.84,348.0,348.67,10500.0,350.84,350.84,348.0,348.67,10500.0
2022-10-21 11:00:00,348.51,349.97,347.92,349.97,9219.0,348.51,349.97,347.92,349.97,9219.0
2022-10-21 11:10:00,350.0,350.35,349.04,349.13,7859.0,350.0,350.35,349.04,349.13,7859.0
2022-10-21 11:20:00,349.12,352.19,349.07,351.75,6569.0,349.12,352.19,349.07,351.75,6569.0
2022-10-21 11:30:00,352.39,353.76,350.7,350.71,8314.0,352.39,353.76,350.7,350.71,8314.0
2022-10-21 11:40:00,351.05,354.22,351.05,353.66,9805.0,351.05,354.22,351.05,353.66,9805.0
2022-10-21 11:50:00,353.44,354.43,353.03,353.82,12699.0,353.44,354.43,353.03,353.82,12699.0
2022-10-21 12:00:00,354.1,355.69,353.78,355.22,24945.0,354.1,355.69,353.78,355.22,24945.0
2022-10-21 12:10:00,355.2,356.67,354.37,355.73,21855.0,355.2,356.67,354.37,355.73,21855.0
2022-10-21 12:20:00,355.75,356.22,354.62,354.65,14210.0,355.75,356.22,354.62,354.65,14210.0
2022-10-21 12:30:00,354.8,356.04,354.27,354.55,10691.0,354.8,356.04,354.27,354.55,10691.0
2022-10-21 12:40:00,354.58,356.96,354.57,356.66,11690.0,354.58,356.96,354.57,356.66,11690.0
2022-10-21 12:50:00,356.79,357.72,356.27,356.38,7159.0,356.79,357.72,356.27,356.38,7159.0
2022-10-21 13:00:00,356.32,357.58,356.16,357.06,17387.0,356.32,357.58,356.16,357.06,17387.0
2022-10-21 13:10:00,356.94,357.18,356.27,357.16,19047.0,356.94,357.18,356.27,357.16,19047.0
2022-10-21 13:20:00,356.86,357.14,355.59,356.39,8253.0,356.86,357.14,355.59,356.39,8253.0
2022-10-21 13:30:00,356.57,357.27,356.57,356.99,8852.0,356.57,357.27,356.57,356.99,8852.0
2022-10-21 13:40:00,357.34,357.93,357.2,357.91,8578.0,357.34,357.93,357.2,357.91,8578.0
2022-10-21 13:50:00,357.96,358.46,357.87,358.11,5948.0,357.96,358.46,357.87,358.11,5948.0
2022-10-21 14:00:00,358.06,359.27,358.04,359.2,8359.0,358.06,359.27,358.04,359.2,8359.0
2022-10-21 14:10:00,359.16,359.35,357.96,358.29,8938.0,359.16,359.35,357.96,358.29,8938.0
2022-10-21 14:20:00,358.4,358.4,357.58,358.1,3355.0,358.4,358.4,357.58,358.1,3355.0
2022-10-21 14:30:00,358.06,358.72,358.04,358.39,8095.0,358.06,358.72,358.04,358.39,8095.0
2022-10-21 14:40:00,358.3,358.81,357.78,358.23,6576.0,358.3,358.81,357.78,358.23,6576.0
2022-10-21 14:50:00,358.38,358.42,357.52,358.27,11085.0,358.38,358.42,357.52,358.27,11085.0
2022-10-21 15:00:00,358.26,359.34,358.09,359.04,8874.0,358.26,359.34,358.09,359.04,8874.0
2022-10-21 15:10:00,359.15,360.71,359.09,360.51,11884.0,359.15,360.71,359.09,360.51,11884.0
2022-10-21 15:20:00,360.54,360.77,359.79,360.71,10474.0,360.54,360.77,359.79,360.71,10474.0
2022-10-21 15:30:00,360.7,360.89,360.0,360.56,16040.0,360.7,360.89,360.0,360.56,16040.0
2022-10-21 15:40:00,360.59,361.33,360.52,361.26,26645.0,360.59,361.33,360.52,361.26,26645.0
2022-10-21 15:50:00,361.53,361.64,360.05,360.75,127113.0,361.53,361.64,360.05,360.75,127113.0
2022-10-24 09:30:00,368.0,370.9,362.52,364.67,94773.0,368.0,370.9,362.52,364.67,94773.0
2022-10-24 09:40:00,364.66,368.3,362.43,366.35,47471.0,364.66,368.3,362.43,366.35,47471.0
2022-10-24 09:50:00,365.75,368.84,364.6,367.56,34500.0,365.75,368.84,364.6,367.56,34500.0
2022-10-24 10:00:00,367.36,367.5,359.29,360.14,40697.0,367.36,367.5,359.29,360.14,40697.0
2022-10-24 10:10:00,360.38,362.23,359.64,361.78,22901.0,360.38,362.23,359.64,361.78,22901.0
2022-10-24 10:20:00,361.7,361.7,359.25,360.92,22109.0,361.7,361.7,359.25,360.92,22109.0
2022-10-24 10:30:00,360.32,363.46,360.25,363.23,26971.0,360.32,363.46,360.25,363.23,26971.0
2022-10-24 10:40:00,362.54,363.22,360.72,362.25,11601.0,362.54,363.22,360.72,362.25,11601.0
2022-10-24 10:50:00,362.69,365.61,362.55,365.2,14351.0,362.69,365.61,362.55,365.2,14351.0
2022-10-24 11:00:00,365.1,365.75,362.44,362.61,41493.0,365.1,365.75,362.44,362.61,41493.0
2022-10-24 11:10:00,362.49,364.09,362.41,363.41,23103.0,362.49,364.09,362.41,363.41,23103.0
2022-10-24 11:20:00,363.54,365.33,363.54,364.85,31351.0,363.54,365.33,363.54,364.85,31351.0
2022-10-24 11:30:00,364.85,366.75,364.69,366.36,11190.0,364.85,366.75,364.69,366.36,11190.0
2022-10-24 11:40:00,366.09,366.81,364.54,365.13,23183.0,366.09,366.81,364.54,365.13,23183.0
2022-10-24 11:50:00,365.22,367.31,364.92,366.7,11527.0,365.22,367.31,364.92,366.7,11527.0
2022-10-24 12:00:00,366.69,367.11,365.53,366.35,11086.0,366.69,367.11,365.53,366.35,11086.0
2022-10-24 12:10:00,366.67,368.92,366.35,368.72,26285.0,366.67,368.92,366.35,368.72,26285.0
2022-10-24 12:20:00,368.62,368.85,367.59,367.82,22169.0,368.62,368.85,367.59,367.82,22169.0
2022-10-24 12:30:00,367.54,368.8,366.67,366.67,36176.0,367.54,368.8,366.67,366.67,36176.0
2022-10-24 12:40:00,366.83,367.88,365.81,367.88,11322.0,366.83,367.88,365.81,367.88,11322.0
2022-10-24 12:50:00,367.85,368.08,367.1,367.37,8435.0,367.85,368.08,367.1,367.37,8435.0
2022-10-24 13:00:00,367.46,367.51,366.35,367.06,38054.0,367.46,367.51,366.35,367.06,38054.0
2022-10-24 13:10:00,366.94,366.97,365.18,365.42,26007.0,366.94,366.97,365.18,365.42,26007.0
2022-10-24 13:20:00,365.32,365.32,364.04,364.36,41037.0,365.32,365.32,364.04,364.36,41037.0
2022-10-24 13:30:00,364.34,365.1,363.63,365.1,14831.0,364.34,365.1,363.63,365.1,14831.0
2022-10-24 13:40:00,364.96,366.42,364.96,366.1,8667.0,364.96,366.42,364.96,366.1,8667.0
2022-10-24 13:50:00,366.03,366.57,365.58,365.76,7943.0,366.03,366.57,365.58,365.76,7943.0
2022-10-24 14:00:00,365.93,367.36,365.93,366.89,10190.0,365.93,367.36,365.93,366.89,10190.0
2022-10-24 14:10:00,366.94,367.3,366.72,367.14,13675.0,366.94,367.3,366.72,367.14,13675.0
2022-10-24 14:20:00,367.14,367.34,366.64,366.8,14331.0,367.14,367.34,366.64,366.8,14331.0
2022-10-24 14:30:00,366.74,367.73,366.49,367.66,9687.0,366.74,367.73,366.49,367.66,9687.0
2022-10-24 14:40:00,367.73,368.72,367.09,368.65,7859.0,367.73,368.72,367.09,368.65,7859.0
2022-10-24 14:50:00,368.49,368.9,367.99,368.68,12060.0,368.49,368.9,367.99,368.68,12060.0
2022-10-24 15:00:00,368.79,369.69,368.78,368.86,9670.0,368.79,369.69,368.78,368.86,9670.0
2022-10-24 15:10:00,369.03,369.67,368.91,369.2,16779.0,369.03,369.67,368.91,369.2,16779.0
2022-10-24 15:20:00,369.16,369.38,368.62,368.74,12501.0,369.16,369.38,368.62,368.74,12501.0
2022-10-24 15:30:00,368.85,369.07,367.97,368.1,13540.0,368.85,369.07,367.97,368.1,13540.0
2022-10-24 15:40:00,368.09,368.24,367.38,367.57,22976.0,368.09,368.24,367.38,367.57,22976.0
2022-10-24 15:50:00,367.38,367.78,365.75,366.82,126658.0,367.38,367.78,365.75,366.82,126658.0
2022-10-25 09:30:00,368.58,370.73,365.0,367.1,177083.0,368.58,370.73,365.0,367.1,177083.0
2022-10-25 09:40:00,366.94,373.45,366.92,373.15,165091.0,366.94,373.45,366.92,373.15,165091.0
2022-10-25 09:50:00,373.08,374.88,371.53,371.93,83678.0,373.08,374.88,371.53,371.93,83678.0
2022-10-25 10:00:00,372.16,373.59,370.69,372.96,45237.0,372.16,373.59,370.69,372.96,45237.0
2022-10-25 10:10:00,372.72,373.32,371.13,371.56,23035.0,372.72,373.32,371.13,371.56,23035.0
2022-10-25 10:20:00,371.52,371.79,370.17,370.52,22588.0,371.52,371.79,370.17,370.52,22588.0
2022-10-25 10:30:00,370.52,370.67,368.38,368.98,42563.0,370.52,370.67,368.38,368.98,42563.0
2022-10-25 10:40:00,369.04,370.59,368.76,370.59,39339.0,369.04,370.59,368.76,370.59,39339.0
2022-10-25 10:50:00,370.76,371.86,369.58,369.67,20549.0,370.76,371.86,369.58,369.67,20549.0
2022-10-25 11:00:00,369.78,370.51,369.28,370.25,15847.0,369.78,370.51,369.28,370.25,15847.0
2022-10-25 11:10:00,370.25,370.94,369.87,370.94,27854.0,370.25,370.94,369.87,370.94,27854.0
2022-10-25 11:20:00,371.02,372.17,371.02,371.88,18016.0,371.02,372.17,371.02,371.88,18016.0
2022-10-25 11:30:00,371.88,373.0,371.88,373.0,17656.0,371.88,373.0,371.88,373.0,17656.0
2022-10-25 11:40:00,372.87,373.36,371.96,373.25,13780.0,372.87,373.36,371.96,373.25,13780.0
2022-10-25 11:50:00,373.23,373.86,372.82,372.95,24783.0,373.23,373.86,372.82,372.95,24783.0
2022-10-25 12:00:00,373.11,373.63,372.26,373.26,13144.0,373.11,373.63,372.26,373.26,13144.0
2022-10-25 12:10:00,372.9,374.44,372.75,374.25,15668.0,372.9,374.44,372.75,374.25,15668.0
2022-10-25 12:20:00,374.4,374.67,373.89,374.49,12872.0,374.4,374.67,373.89,374.49,12872.0
2022-10-25 12:30:00,374.45,374.45,372.56,372.69,14098.0,374.45,374.45,372.56,372.69,14098.0
2022-10-25 12:40:00,372.63,372.92,371.19,371.19,12291.0,372.63,372.92,371.19,371.19,12291.0
2022-10-25 12:50:00,371.14,371.8,370.91,371.71,13808.0,371.14,371.8,370.91,371.71,13808.0
2022-10-25 13:00:00,371.75,372.42,371.07,372.33,7166.0,371.75,372.42,371.07,372.33,7166.0
2022-10-25 13:10:00,372.34,372.41,370.96,371.85,9452.0,372.34,372.41,370.96,371.85,9452.0
2022-10-25 13:20:00,371.85,372.41,371.61,372.14,6139.0,371.85,372.41,371.61,372.14,6139.0
2022-10-25 13:30:00,372.32,373.36,372.32,373.19,6561.0,372.32,373.36,372.32,373.19,6561.0
2022-10-25 13:40:00,372.92,373.07,372.21,372.95,16952.0,372.92,373.07,372.21,372.95,16952.0
2022-10-25 13:50:00,372.8,373.47,372.72,373.47,11258.0,372.8,373.47,372.72,373.47,11258.0
2022-10-25 14:00:00,373.24,374.17,373.24,373.65,10941.0,373.24,374.17,373.24,373.65,10941.0
2022-10-25 14:10:00,373.68,374.0,373.51,373.91,16898.0,373.68,374.0,373.51,373.91,16898.0
2022-10-25 14:20:00,373.91,374.49,373.71,374.37,12561.0,373.91,374.49,373.71,374.37,12561.0
2022-10-25 14:30:00,374.37,374.8,373.88,374.63,11788.0,374.37,374.8,373.88,374.63,11788.0
2022-10-25 14:40:00,374.69,374.78,373.16,373.22,15244.0,374.69,374.78,373.16,373.22,15244.0
2022-10-25 14:50:00,373.15,374.24,373.0,373.54,18583.0,373.15,374.24,373.0,373.54,18583.0
2022-10-25 15:00:00,373.68,374.57,373.4,374.57,12704.0,373.68,374.57,373.4,374.57,12704.0
2022-10-25 15:10:00,374.62,374.81,374.05,374.81,15324.0,374.62,374.81,374.05,374.81,15324.0
2022-10-25 15:20:00,374.69,376.64,374.69,376.62,22439.0,374.69,376.64,374.69,376.62,22439.0
2022-10-25 15:30:00,376.62,377.5,376.3,376.51,42600.0,376.62,377.5,376.3,376.51,42600.0
2022-10-25 15:40:00,376.51,377.33,376.05,377.24,37373.0,376.51,377.33,376.05,377.24,37373.0
2022-10-25 15:50:00,377.11,377.41,376.24,377.02,158493.0,377.11,377.41,376.24,377.02,158493.0
2022-10-26 09:30:00,353.8,360.9,351.0,360.0,153536.0,353.8,360.9,351.0,360.0,153536.0
2022-10-26 09:40:00,360.14,367.5,359.16,365.48,112098.0,360.14,367.5,359.16,365.48,112098.0
2022-10-26 09:50:00,366.22,371.7,365.78,366.73,72866.0,366.22,371.7,365.78,366.73,72866.0
2022-10-26 10:00:00,367.58,372.99,366.94,371.99,97300.0,367.58,372.99,366.94,371.99,97300.0
2022-10-26 10:10:00,372.0,373.42,370.43,373.06,45045.0,372.0,373.42,370.43,373.06,45045.0
2022-10-26 10:20:00,373.12,373.87,371.41,372.94,24476.0,373.12,373.87,371.41,372.94,24476.0
2022-10-26 10:30:00,373.17,377.43,372.59,377.25,44640.0,373.17,377.43,372.59,377.25,44640.0
2022-10-26 10:40:00,376.92,379.63,376.84,379.14,35947.0,376.92,379.63,376.84,379.14,35947.0
2022-10-26 10:50:00,379.24,379.38,376.43,376.68,58143.0,379.24,379.38,376.43,376.68,58143.0
2022-10-26 11:00:00,376.77,378.33,376.56,377.21,26249.0,376.77,378.33,376.56,377.21,26249.0
2022-10-26 11:10:00,376.95,380.23,376.79,379.9,26833.0,376.95,380.23,376.79,379.9,26833.0
2022-10-26 11:20:00,379.89,380.48,379.21,380.11,26676.0,379.89,380.48,379.21,380.11,26676.0
2022-10-26 11:30:00,380.29,382.58,379.98,382.29,65505.0,380.29,382.58,379.98,382.29,65505.0
2022-10-26 11:40:00,381.99,382.52,380.46,380.97,41626.0,381.99,382.52,380.46,380.97,41626.0
2022-10-26 11:50:00,380.96,381.22,378.3,378.3,22950.0,380.96,381.22,378.3,378.3,22950.0
2022-10-26 12:00:00,378.43,379.38,376.75,376.75,34175.0,378.43,379.38,376.75,376.75,34175.0
2022-10-26 12:10:00,376.99,377.54,376.14,377.21,21622.0,376.99,377.54,376.14,377.21,21622.0
2022-10-26 12:20:00,377.26,377.83,376.11,376.15,12362.0,377.26,377.83,376.11,376.15,12362.0
2022-10-26 12:30:00,376.18,376.94,375.54,375.66,18179.0,376.18,376.94,375.54,375.66,18179.0
2022-10-26 12:40:00,375.68,375.95,373.73,373.73,23152.0,375.68,375.95,373.73,373.73,23152.0
2022-10-26 12:50:00,373.73,373.93,370.49,371.02,39995.0,373.73,373.93,370.49,371.02,39995.0
2022-10-26 13:00:00,371.24,371.44,370.15,370.81,20984.0,371.24,371.44,370.15,370.81,20984.0
2022-10-26 13:10:00,370.67,371.19,369.69,370.94,30590.0,370.67,371.19,369.69,370.94,30590.0
2022-10-26 13:20:00,370.92,371.33,368.13,368.59,41331.0,370.92,371.33,368.13,368.59,41331.0
2022-10-26 13:30:00,368.59,370.08,368.47,370.05,15922.0,368.59,370.08,368.47,370.05,15922.0
2022-10-26 13:40:00,370.02,370.95,369.68,369.82,25659.0,370.02,370.95,369.68,369.82,25659.0
2022-10-26 13:50:00,369.79,371.05,369.66,370.81,27851.0,369.79,371.05,369.66,370.81,27851.0
2022-10-26 14:00:00,370.68,371.23,370.01,370.19,22356.0,370.68,371.23,370.01,370.19,22356.0
2022-10-26 14:10:00,369.89,370.26,369.23,369.34,14915.0,369.89,370.26,369.23,369.34,14915.0
2022-10-26 14:20:00,369.23,369.29,368.12,368.33,27013.0,369.23,369.29,368.12,368.33,27013.0
2022-10-26 14:30:00,368.34,369.41,368.19,369.0,45407.0,368.34,369.41,368.19,369.0,45407.0
2022-10-26 14:40:00,369.06,369.25,367.85,368.35,19421.0,369.06,369.25,367.85,368.35,19421.0
2022-10-26 14:50:00,368.3,368.97,367.45,367.45,22413.0,368.3,368.97,367.45,367.45,22413.0
2022-10-26 15:00:00,367.37,367.55,365.09,366.1,57357.0,367.37,367.55,365.09,366.1,57357.0
2022-10-26 15:10:00,366.17,367.07,365.5,366.85,52698.0,366.17,367.07,365.5,366.85,52698.0
2022-10-26 15:20:00,366.7,366.96,365.75,365.88,56689.0,366.7,366.96,365.75,365.88,56689.0
2022-10-26 15:30:00,365.85,366.39,364.63,365.45,86310.0,365.85,366.39,364.63,365.45,86310.0
2022-10-26 15:40:00,365.62,366.66,364.11,365.03,132464.0,365.62,366.66,364.11,365.03,132464.0
2022-10-26 15:50:00,364.58,366.5,363.58,366.41,166916.0,364.58,366.5,363.58,366.41,166916.0
2022-10-27 09:30:00,426.96,427.63,416.56,417.63,451159.0,426.96,427.63,416.56,417.63,451159.0
2022-10-27 09:40:00,418.0,425.95,416.6,421.42,273753.0,418.0,425.95,416.6,421.42,273753.0
2022-10-27 09:50:00,421.41,423.2,418.0,420.38,267789.0,421.41,423.2,418.0,420.38,267789.0
2022-10-27 10:00:00,420.37,420.58,413.51,418.0,148388.0,420.37,420.58,413.51,418.0,148388.0
2022-10-27 10:10:00,418.38,420.54,415.29,418.16,95253.0,418.38,420.54,415.29,418.16,95253.0
2022-10-27 10:20:00,418.15,421.5,416.91,417.16,79285.0,418.15,421.5,416.91,417.16,79285.0
2022-10-27 10:30:00,417.15,421.06,417.02,417.29,63934.0,417.15,421.06,417.02,417.29,63934.0
2022-10-27 10:40:00,417.53,420.17,415.91,417.89,110996.0,417.53,420.17,415.91,417.89,110996.0
2022-10-27 10:50:00,417.6,419.19,415.72,415.98,80431.0,417.6,419.19,415.72,415.98,80431.0
2022-10-27 11:00:00,415.63,417.87,415.12,417.38,33841.0,415.63,417.87,415.12,417.38,33841.0
2022-10-27 11:10:00,417.46,418.49,414.8,415.33,55964.0,417.46,418.49,414.8,415.33,55964.0
2022-10-27 11:20:00,415.28,416.66,413.53,413.79,81750.0,415.28,416.66,413.53,413.79,81750.0
2022-10-27 11:30:00,413.79,413.98,410.5,411.52,72614.0,413.79,413.98,410.5,411.52,72614.0
2022-10-27 11:40:00,411.89,411.89,408.61,411.09,57975.0,411.89,411.89,408.61,411.09,57975.0
2022-10-27 11:50:00,410.99,411.24,409.14,409.8,57189.0,410.99,411.24,409.14,409.8,57189.0
2022-10-27 12:00:00,409.81,414.38,409.47,413.35,62588.0,409.81,414.38,409.47,413.35,62588.0
2022-10-27 12:10:00,413.3,414.5,412.26,413.31,44680.0,413.3,414.5,412.26,413.31,44680.0
2022-10-27 12:20:00,413.62,414.09,410.18,411.57,59227.0,413.62,414.09,410.18,411.57,59227.0
2022-10-27 12:30:00,411.42,414.54,411.4,413.31,50819.0,411.42,414.54,411.4,413.31,50819.0
2022-10-27 12:40:00,413.3,414.68,411.43,414.44,36321.0,413.3,414.68,411.43,414.44,36321.0
2022-10-27 12:50:00,414.39,415.66,413.74,415.3,59403.0,414.39,415.66,413.74,415.3,59403.0
2022-10-27 13:00:00,415.33,415.66,412.29,414.77,41069.0,415.33,415.66,412.29,414.77,41069.0
2022-10-27 13:10:00,414.6,416.15,414.08,415.94,42751.0,414.6,416.15,414.08,415.94,42751.0
2022-10-27 13:20:00,415.75,416.67,415.06,415.23,33124.0,415.75,416.67,415.06,415.23,33124.0
2022-10-27 13:30:00,415.39,416.01,413.75,413.75,28139.0,415.39,416.01,413.75,413.75,28139.0
2022-10-27 13:40:00,413.83,415.07,413.35,414.59,28030.0,413.83,415.07,413.35,414.59,28030.0
2022-10-27 13:50:00,414.43,414.5,413.0,413.75,27017.0,414.43,414.5,413.0,413.75,27017.0
2022-10-27 14:00:00,413.57,415.06,413.57,414.01,33675.0,413.57,415.06,413.57,414.01,33675.0
2022-10-27 14:10:00,413.72,414.22,412.58,414.15,33046.0,413.72,414.22,412.58,414.15,33046.0
2022-10-27 14:20:00,413.91,416.05,413.8,416.02,52529.0,413.91,416.05,413.8,416.02,52529.0
2022-10-27 14:30:00,415.85,416.66,414.48,416.59,61824.0,415.85,416.66,414.48,416.59,61824.0
2022-10-27 14:40:00,416.66,417.5,415.74,415.87,50192.0,416.66,417.5,415.74,415.87,50192.0
2022-10-27 14:50:00,416.03,418.73,416.01,418.61,92086.0,416.03,418.73,416.01,418.61,92086.0
2022-10-27 15:00:00,418.6,420.38,417.26,417.61,110984.0,418.6,420.38,417.26,417.61,110984.0
2022-10-27 15:10:00,417.48,419.8,417.23,419.3,86154.0,417.48,419.8,417.23,419.3,86154.0
2022-10-27 15:20:00,419.38,419.99,415.71,416.36,68779.0,419.38,419.99,415.71,416.36,68779.0
2022-10-27 15:30:00,416.28,417.07,413.81,414.99,84924.0,416.28,417.07,413.81,414.99,84924.0
2022-10-27 15:40:00,414.87,418.45,414.78,418.35,103148.0,414.87,418.45,414.78,418.35,103148.0
2022-10-27 15:50:00,418.31,418.82,415.11,416.38,324833.0,418.31,418.82,415.11,416.38,324833.0
2022-10-28 09:30:00,416.23,416.39,410.0,415.22,100170.0,416.23,416.39,410.0,415.22,100170.0
2022-10-28 09:40:00,415.23,418.87,411.43,412.6,90856.0,415.23,418.87,411.43,412.6,90856.0
2022-10-28 09:50:00,412.6,412.63,409.76,411.76,63970.0,412.6,412.63,409.76,411.76,63970.0
2022-10-28 10:00:00,412.36,413.24,407.25,407.92,77074.0,412.36,413.24,407.25,407.92,77074.0
2022-10-28 10:10:00,407.91,408.32,403.77,406.45,56432.0,407.91,408.32,403.77,406.45,56432.0
2022-10-28 10:20:00,406.68,408.29,405.56,407.33,34187.0,406.68,408.29,405.56,407.33,34187.0
2022-10-28 10:30:00,407.61,409.9,407.59,409.56,37946.0,407.61,409.9,407.59,409.56,37946.0
2022-10-28 10:40:00,409.75,411.8,409.65,411.8,39112.0,409.75,411.8,409.65,411.8,39112.0
2022-10-28 10:50:00,411.62,412.2,409.88,410.6,59191.0,411.62,412.2,409.88,410.6,59191.0
2022-10-28 11:00:00,410.62,411.54,408.01,410.06,28090.0,410.62,411.54,408.01,410.06,28090.0
2022-10-28 11:10:00,410.22,411.02,407.67,408.01,20097.0,410.22,411.02,407.67,408.01,20097.0
2022-10-28 11:20:00,408.18,409.59,407.14,409.59,29419.0,408.18,409.59,407.14,409.59,29419.0
2022-10-28 11:30:00,409.59,409.59,408.62,409.42,20987.0,409.59,409.59,408.62,409.42,20987.0
2022-10-28 11:40:00,409.43,411.84,409.07,411.76,21307.0,409.43,411.84,409.07,411.76,21307.0
2022-10-28 11:50:00,411.41,411.85,409.84,410.17,16778.0,411.41,411.85,409.84,410.17,16778.0
2022-10-28 12:00:00,410.2,412.01,409.93,410.88,20763.0,410.2,412.01,409.93,410.88,20763.0
2022-10-28 12:10:00,411.02,412.8,410.72,412.52,19940.0,411.02,412.8,410.72,412.52,19940.0
2022-10-28 12:20:00,412.58,413.92,412.39,413.72,18231.0,412.58,413.92,412.39,413.72,18231.0
2022-10-28 12:30:00,413.66,414.77,413.45,413.45,19004.0,413.66,414.77,413.45,413.45,19004.0
2022-10-28 12:40:00,413.55,413.55,411.05,412.25,11084.0,413.55,413.55,411.05,412.25,11084.0
2022-10-28 12:50:00,412.04,412.87,412.04,412.62,12777.0,412.04,412.87,412.04,412.62,12777.0
2022-10-28 13:00:00,412.7,414.04,412.28,414.0,20881.0,412.7,414.04,412.28,414.0,20881.0
2022-10-28 13:10:00,414.14,414.53,413.65,413.91,19521.0,414.14,414.53,413.65,413.91,19521.0
2022-10-28 13:20:00,413.7,414.33,413.42,413.54,16814.0,413.7,414.33,413.42,413.54,16814.0
2022-10-28 13:30:00,413.75,414.15,413.09,413.15,20284.0,413.75,414.15,413.09,413.15,20284.0
2022-10-28 13:40:00,413.56,413.56,411.44,411.44,21179.0,413.56,413.56,411.44,411.44,21179.0
2022-10-28 13:50:00,411.64,412.11,410.2,410.44,25111.0,411.64,412.11,410.2,410.44,25111.0
2022-10-28 14:00:00,410.34,411.13,410.05,410.81,19244.0,410.34,411.13,410.05,410.81,19244.0
2022-10-28 14:10:00,410.82,411.54,410.63,411.1,16649.0,410.82,411.54,410.63,411.1,16649.0
2022-10-28 14:20:00,411.09,411.65,410.55,410.72,18263.0,411.09,411.65,410.55,410.72,18263.0
2022-10-28 14:30:00,410.73,412.0,410.16,411.65,21508.0,410.73,412.0,410.16,411.65,21508.0
2022-10-28 14:40:00,411.49,412.7,411.4,412.39,25104.0,411.49,412.7,411.4,412.39,25104.0
2022-10-28 14:50:00,412.4,412.82,411.92,412.63,28939.0,412.4,412.82,411.92,412.63,28939.0
2022-10-28 15:00:00,412.64,413.82,412.47,413.77,36905.0,412.64,413.82,412.47,413.77,36905.0
2022-10-28 15:10:00,413.71,415.93,413.05,415.85,58099.0,413.71,415.93,413.05,415.85,58099.0
2022-10-28 15:20:00,415.75,417.61,415.75,416.65,75738.0,415.75,417.61,415.75,416.65,75738.0
2022-10-28 15:30:00,416.4,417.65,415.35,417.5,86815.0,416.4,417.65,415.35,417.5,86815.0
2022-10-28 15:40:00,417.53,419.91,417.02,419.56,126436.0,417.53,419.91,417.02,419.56,126436.0
2022-10-28 15:50:00,419.34,421.44,418.83,421.08,403477.0,419.34,421.44,418.83,421.08,403477.0
2022-10-31 09:30:00,418.0,421.78,416.09,420.44,60595.0,418.0,421.78,416.09,420.44,60595.0
2022-10-31 09:40:00,419.71,422.99,419.47,420.88,42818.0,419.71,422.99,419.47,420.88,42818.0
2022-10-31 09:50:00,420.1,423.65,420.1,422.62,38383.0,420.1,423.65,420.1,422.62,38383.0
2022-10-31 10:00:00,422.52,424.9,420.13,421.0,36552.0,422.52,424.9,420.13,421.0,36552.0
2022-10-31 10:10:00,420.58,422.18,419.76,420.9,30115.0,420.58,422.18,419.76,420.9,30115.0
2022-10-31 10:20:00,420.94,421.01,417.5,417.88,19243.0,420.94,421.01,417.5,417.88,19243.0
2022-10-31 10:30:00,417.36,418.46,414.91,417.44,25167.0,417.36,418.46,414.91,417.44,25167.0
2022-10-31 10:40:00,417.82,420.89,417.41,418.99,16379.0,417.82,420.89,417.41,418.99,16379.0
2022-10-31 10:50:00,419.27,420.37,417.92,418.99,12210.0,419.27,420.37,417.92,418.99,12210.0
2022-10-31 11:00:00,419.4,419.4,417.05,417.7,19607.0,419.4,419.4,417.05,417.7,19607.0
2022-10-31 11:10:00,417.3,419.99,417.3,419.0,24507.0,417.3,419.99,417.3,419.0,24507.0
2022-10-31 11:20:00,419.45,421.4,419.01,421.0,23567.0,419.45,421.4,419.01,421.0,23567.0
2022-10-31 11:30:00,421.33,422.78,420.9,422.78,11299.0,421.33,422.78,420.9,422.78,11299.0
2022-10-31 11:40:00,422.78,424.4,422.4,424.15,17586.0,422.78,424.4,422.4,424.15,17586.0
2022-10-31 11:50:00,423.83,424.7,420.82,422.2,11564.0,423.83,424.7,420.82,422.2,11564.0
2022-10-31 12:00:00,421.98,421.98,419.91,421.26,13116.0,421.98,421.98,419.91,421.26,13116.0
2022-10-31 12:10:00,421.45,424.61,421.1,424.07,17161.0,421.45,424.61,421.1,424.07,17161.0
2022-10-31 12:20:00,423.82,424.28,422.39,422.39,18032.0,423.82,424.28,422.39,422.39,18032.0
2022-10-31 12:30:00,422.69,423.08,422.21,422.66,13031.0,422.69,423.08,422.21,422.66,13031.0
2022-10-31 12:40:00,422.88,423.7,422.33,423.7,14717.0,422.88,423.7,422.33,423.7,14717.0
2022-10-31 12:50:00,423.83,424.29,423.26,423.83,10564.0,423.83,424.29,423.26,423.83,10564.0
2022-10-31 13:00:00,423.37,424.4,422.77,424.03,18494.0,423.37,424.4,422.77,424.03,18494.0
2022-10-31 13:10:00,424.18,425.74,424.0,425.7,18515.0,424.18,425.74,424.0,425.7,18515.0
2022-10-31 13:20:00,425.66,426.88,425.5,426.64,17112.0,425.66,426.88,425.5,426.64,17112.0
2022-10-31 13:30:00,426.79,427.63,426.47,427.34,25339.0,426.79,427.63,426.47,427.34,25339.0
2022-10-31 13:40:00,427.3,427.95,426.15,427.16,31533.0,427.3,427.95,426.15,427.16,31533.0
2022-10-31 13:50:00,427.0,427.3,426.16,426.92,24198.0,427.0,427.3,426.16,426.92,24198.0
2022-10-31 14:00:00,426.91,428.23,426.5,426.5,23084.0,426.91,428.23,426.5,426.5,23084.0
2022-10-31 14:10:00,426.52,426.98,426.01,426.82,17826.0,426.52,426.98,426.01,426.82,17826.0
2022-10-31 14:20:00,426.62,426.91,425.14,425.4,23894.0,426.62,426.91,425.14,425.4,23894.0
2022-10-31 14:30:00,425.28,426.56,425.08,426.31,17581.0,425.28,426.56,425.08,426.31,17581.0
2022-10-31 14:40:00,426.31,426.39,424.87,424.96,12929.0,426.31,426.39,424.87,424.96,12929.0
2022-10-31 14:50:00,425.02,425.24,423.34,423.74,25131.0,425.02,425.24,423.34,423.74,25131.0
2022-10-31 15:00:00,423.5,423.51,422.0,422.5,35563.0,423.5,423.51,422.0,422.5,35563.0
2022-10-31 15:10:00,422.66,423.25,422.36,423.07,21675.0,422.66,423.25,422.36,423.07,21675.0
2022-10-31 15:20:00,422.9,423.8,422.63,423.13,20724.0,422.9,423.8,422.63,423.13,20724.0
2022-10-31 15:30:00,423.08,424.88,423.05,424.57,35746.0,423.08,424.88,423.05,424.57,35746.0
2022-10-31 15:40:00,424.55,424.63,422.79,423.05,32844.0,424.55,424.63,422.79,423.05,32844.0
2022-10-31 15:50:00,423.05,423.05,420.74,420.88,100123.0,423.05,423.05,420.74,420.88,100123.0
2022-11-01 09:30:00,427.08,430.24,425.03,426.88,49109.0,427.08,430.24,425.03,426.88,49109.0
2022-11-01 09:40:00,427.51,429.38,424.52,426.57,28414.0,427.51,429.38,424.52,426.57,28414.0
2022-11-01 09:50:00,425.83,429.11,423.82,426.3,33708.0,425.83,429.11,423.82,426.3,33708.0
2022-11-01 10:00:00,426.66,427.04,422.48,422.48,50863.0,426.66,427.04,422.48,422.48,50863.0
2022-11-01 10:10:00,422.35,425.0,422.19,424.8,15069.0,422.35,425.0,422.19,424.8,15069.0
2022-11-01 10:20:00,424.27,426.68,422.25,423.63,22948.0,424.27,426.68,422.25,423.63,22948.0
2022-11-01 10:30:00,424.07,424.59,421.66,421.66,16498.0,424.07,424.59,421.66,421.66,16498.0
2022-11-01 10:40:00,421.51,422.38,419.25,419.85,17016.0,421.51,422.38,419.25,419.85,17016.0
2022-11-01 10:50:00,419.91,420.94,418.42,419.29,21468.0,419.91,420.94,418.42,419.29,21468.0
2022-11-01 11:00:00,419.6,420.99,419.25,420.99,17769.0,419.6,420.99,419.25,420.99,17769.0
2022-11-01 11:10:00,420.92,421.94,420.66,420.67,11331.0,420.92,421.94,420.66,420.67,11331.0
2022-11-01 11:20:00,420.1,421.73,419.65,421.43,17520.0,420.1,421.73,419.65,421.43,17520.0
2022-11-01 11:30:00,421.61,422.49,417.11,417.99,33958.0,421.61,422.49,417.11,417.99,33958.0
2022-11-01 11:40:00,418.18,419.24,418.01,418.85,7955.0,418.18,419.24,418.01,418.85,7955.0
2022-11-01 11:50:00,418.9,419.77,418.6,419.34,38767.0,418.9,419.77,418.6,419.34,38767.0
2022-11-01 12:00:00,418.93,420.69,418.59,419.93,7828.0,418.93,420.69,418.59,419.93,7828.0
2022-11-01 12:10:00,420.25,420.3,418.51,419.02,11699.0,420.25,420.3,418.51,419.02,11699.0
2022-11-01 12:20:00,418.84,419.68,418.17,418.37,5279.0,418.84,419.68,418.17,418.37,5279.0
2022-11-01 12:30:00,418.15,418.15,416.6,417.31,9760.0,418.15,418.15,416.6,417.31,9760.0
2022-11-01 12:40:00,417.36,418.13,417.02,417.93,3806.0,417.36,418.13,417.02,417.93,3806.0
2022-11-01 12:50:00,417.72,419.91,417.32,419.76,10129.0,417.72,419.91,417.32,419.76,10129.0
2022-11-01 13:00:00,419.46,419.68,418.33,418.85,13824.0,419.46,419.68,418.33,418.85,13824.0
2022-11-01 13:10:00,419.08,420.36,418.87,419.8,10651.0,419.08,420.36,418.87,419.8,10651.0
2022-11-01 13:20:00,419.65,420.0,418.02,418.4,5649.0,419.65,420.0,418.02,418.4,5649.0
2022-11-01 13:30:00,418.22,418.32,417.16,417.37,4313.0,418.22,418.32,417.16,417.37,4313.0
2022-11-01 13:40:00,417.64,418.84,417.62,418.42,2105.0,417.64,418.84,417.62,418.42,2105.0
2022-11-01 13:50:00,418.42,419.47,418.4,419.46,7230.0,418.42,419.47,418.4,419.46,7230.0
2022-11-01 14:00:00,419.34,419.89,418.59,419.89,8071.0,419.34,419.89,418.59,419.89,8071.0
2022-11-01 14:10:00,419.8,420.3,419.6,419.73,3073.0,419.8,420.3,419.6,419.73,3073.0
2022-11-01 14:20:00,419.56,419.86,418.72,419.41,6053.0,419.56,419.86,418.72,419.41,6053.0
2022-11-01 14:30:00,419.66,419.93,418.89,419.22,3509.0,419.66,419.93,418.89,419.22,3509.0
2022-11-01 14:40:00,419.28,419.49,418.81,419.23,8615.0,419.28,419.49,418.81,419.23,8615.0
2022-11-01 14:50:00,419.24,420.77,418.9,420.66,12424.0,419.24,420.77,418.9,420.66,12424.0
2022-11-01 15:00:00,420.43,421.24,420.15,420.99,20876.0,420.43,421.24,420.15,420.99,20876.0
2022-11-01 15:10:00,420.86,423.33,419.81,420.49,55720.0,420.86,423.33,419.81,420.49,55720.0
2022-11-01 15:20:00,420.61,420.64,419.51,420.22,18779.0,420.61,420.64,419.51,420.22,18779.0
2022-11-01 15:30:00,420.3,420.5,419.34,419.34,20721.0,420.3,420.5,419.34,419.34,20721.0
2022-11-01 15:40:00,419.31,421.02,419.15,421.02,25102.0,419.31,421.02,419.15,421.02,25102.0
2022-11-01 15:50:00,420.75,420.75,418.38,418.72,93015.0,420.75,420.75,418.38,418.72,93015.0
2022-11-02 09:30:00,419.33,419.33,412.53,413.5,36681.0,419.33,419.33,412.53,413.5,36681.0
2022-11-02 09:40:00,413.5,416.38,412.0,412.51,19739.0,413.5,416.38,412.0,412.51,19739.0
2022-11-02 09:50:00,412.95,413.03,411.18,411.18,18812.0,412.95,413.03,411.18,411.18,18812.0
2022-11-02 10:00:00,411.39,413.86,411.35,412.99,11204.0,411.39,413.86,411.35,412.99,11204.0
2022-11-02 10:10:00,413.51,414.69,412.08,413.51,10819.0,413.51,414.69,412.08,413.51,10819.0
2022-11-02 10:20:00,413.69,414.02,411.69,412.59,15740.0,413.69,414.02,411.69,412.59,15740.0
2022-11-02 10:30:00,413.01,413.02,411.53,412.12,14843.0,413.01,413.02,411.53,412.12,14843.0
2022-11-02 10:40:00,412.59,412.89,410.37,410.94,17196.0,412.59,412.89,410.37,410.94,17196.0
2022-11-02 10:50:00,410.89,411.18,408.48,408.6,15703.0,410.89,411.18,408.48,408.6,15703.0
2022-11-02 11:00:00,408.94,409.29,406.19,406.5,21728.0,408.94,409.29,406.19,406.5,21728.0
2022-11-02 11:10:00,406.21,406.31,403.35,404.16,19171.0,406.21,406.31,403.35,404.16,19171.0
2022-11-02 11:20:00,404.46,404.92,403.6,403.63,12103.0,404.46,404.92,403.6,403.63,12103.0
2022-11-02 11:30:00,403.72,404.89,403.41,403.55,8733.0,403.72,404.89,403.41,403.55,8733.0
2022-11-02 11:40:00,403.2,404.3,403.2,404.07,17909.0,403.2,404.3,403.2,404.07,17909.0
2022-11-02 11:50:00,404.16,404.16,401.6,402.01,20281.0,404.16,404.16,401.6,402.01,20281.0
2022-11-02 12:00:00,402.13,402.89,401.22,401.88,24659.0,402.13,402.89,401.22,401.88,24659.0
2022-11-02 12:10:00,401.99,402.47,401.36,402.35,11150.0,401.99,402.47,401.36,402.35,11150.0
2022-11-02 12:20:00,402.75,403.19,400.4,401.65,18713.0,402.75,403.19,400.4,401.65,18713.0
2022-11-02 12:30:00,401.59,402.34,401.01,401.02,5716.0,401.59,402.34,401.01,401.02,5716.0
2022-11-02 12:40:00,401.31,403.36,401.06,403.21,13579.0,401.31,403.36,401.06,403.21,13579.0
2022-11-02 12:50:00,403.54,405.03,403.5,404.5,8997.0,403.54,405.03,403.5,404.5,8997.0
2022-11-02 13:00:00,404.39,404.53,403.19,404.46,5472.0,404.39,404.53,403.19,404.46,5472.0
2022-11-02 13:10:00,404.46,406.21,404.37,406.06,7814.0,404.46,406.21,404.37,406.06,7814.0
2022-11-02 13:20:00,406.21,406.61,405.31,405.34,8312.0,406.21,406.61,405.31,405.34,8312.0
2022-11-02 13:30:00,405.22,405.61,404.35,404.36,11251.0,405.22,405.61,404.35,404.36,11251.0
2022-11-02 13:40:00,404.59,407.03,404.53,406.3,19162.0,404.59,407.03,404.53,406.3,19162.0
2022-11-02 13:50:00,406.38,408.26,406.38,407.53,24000.0,406.38,408.26,406.38,407.53,24000.0
2022-11-02 14:00:00,408.05,413.57,406.11,412.0,43005.0,408.05,413.57,406.11,412.0,43005.0
2022-11-02 14:10:00,411.92,412.53,408.88,410.23,20203.0,411.92,412.53,408.88,410.23,20203.0
2022-11-02 14:20:00,410.66,413.6,410.05,413.23,20141.0,410.66,413.6,410.05,413.23,20141.0
2022-11-02 14:30:00,413.64,414.97,405.36,408.11,41353.0,413.64,414.97,405.36,408.11,41353.0
2022-11-02 14:40:00,408.23,411.85,406.58,406.65,25596.0,408.23,411.85,406.58,406.65,25596.0
2022-11-02 14:50:00,406.67,407.06,401.01,402.8,69385.0,406.67,407.06,401.01,402.8,69385.0
2022-11-02 15:00:00,402.47,405.61,402.02,405.02,23093.0,402.47,405.61,402.02,405.02,23093.0
2022-11-02 15:10:00,405.02,405.02,399.93,400.0,22110.0,405.02,405.02,399.93,400.0,22110.0
2022-11-02 15:20:00,399.76,399.8,394.27,395.34,30169.0,399.76,399.8,394.27,395.34,30169.0
2022-11-02 15:30:00,395.33,395.77,393.33,394.46,39342.0,395.33,395.77,393.33,394.46,39342.0
2022-11-02 15:40:00,394.84,396.47,394.0,394.37,54459.0,394.84,396.47,394.0,394.37,54459.0
2022-11-02 15:50:00,394.53,394.59,392.34,392.35,115533.0,394.53,394.59,392.34,392.35,115533.0
2022-11-03 09:30:00,390.62,391.57,388.05,390.44,43702.0,390.62,391.57,388.05,390.44,43702.0
2022-11-03 09:40:00,390.05,391.57,385.93,387.92,20325.0,390.05,391.57,385.93,387.92,20325.0
2022-11-03 09:50:00,387.75,388.09,385.52,386.8,14327.0,387.75,388.09,385.52,386.8,14327.0
2022-11-03 10:00:00,387.58,388.98,385.57,386.46,15119.0,387.58,388.98,385.57,386.46,15119.0
2022-11-03 10:10:00,386.49,390.56,385.73,389.23,19360.0,386.49,390.56,385.73,389.23,19360.0
2022-11-03 10:20:00,389.15,392.98,389.01,392.13,25690.0,389.15,392.98,389.01,392.13,25690.0
2022-11-03 10:30:00,392.29,392.84,390.11,392.04,18084.0,392.29,392.84,390.11,392.04,18084.0
2022-11-03 10:40:00,391.49,394.47,391.49,393.66,35709.0,391.49,394.47,391.49,393.66,35709.0
2022-11-03 10:50:00,393.67,394.08,392.59,393.05,22687.0,393.67,394.08,392.59,393.05,22687.0
2022-11-03 11:00:00,393.1,395.62,391.72,391.81,49209.0,393.1,395.62,391.72,391.81,49209.0
2022-11-03 11:10:00,392.0,392.26,388.44,389.38,25063.0,392.0,392.26,388.44,389.38,25063.0
2022-11-03 11:20:00,389.77,390.38,389.43,389.54,7987.0,389.77,390.38,389.43,389.54,7987.0
2022-11-03 11:30:00,389.77,390.54,388.15,390.46,10168.0,389.77,390.54,388.15,390.46,10168.0
2022-11-03 11:40:00,390.53,391.89,390.11,390.52,15923.0,390.53,391.89,390.11,390.52,15923.0
2022-11-03 11:50:00,390.19,390.56,388.9,389.27,6015.0,390.19,390.56,388.9,389.27,6015.0
2022-11-03 12:00:00,389.11,390.64,388.41,389.4,7040.0,389.11,390.64,388.41,389.4,7040.0
2022-11-03 12:10:00,389.39,391.4,389.38,390.96,10512.0,389.39,391.4,389.38,390.96,10512.0
2022-11-03 12:20:00,390.63,390.98,389.94,390.98,10388.0,390.63,390.98,389.94,390.98,10388.0
2022-11-03 12:30:00,390.87,391.42,390.29,390.83,15413.0,390.87,391.42,390.29,390.83,15413.0
2022-11-03 12:40:00,391.15,393.17,390.97,392.35,17199.0,391.15,393.17,390.97,392.35,17199.0
2022-11-03 12:50:00,392.52,393.32,392.22,392.98,8726.0,392.52,393.32,392.22,392.98,8726.0
2022-11-03 13:00:00,392.69,393.0,391.12,391.12,4480.0,392.69,393.0,391.12,391.12,4480.0
2022-11-03 13:10:00,390.85,391.45,390.02,390.02,5050.0,390.85,391.45,390.02,390.02,5050.0
2022-11-03 13:20:00,389.75,389.86,388.92,389.41,9214.0,389.75,389.86,388.92,389.41,9214.0
2022-11-03 13:30:00,389.41,389.51,388.29,388.96,9630.0,389.41,389.51,388.29,388.96,9630.0
2022-11-03 13:40:00,389.17,389.64,388.59,389.42,7514.0,389.17,389.64,388.59,389.42,7514.0
2022-11-03 13:50:00,389.55,389.82,388.84,389.19,5350.0,389.55,389.82,388.84,389.19,5350.0
2022-11-03 14:00:00,389.51,389.72,389.06,389.23,9693.0,389.51,389.72,389.06,389.23,9693.0
2022-11-03 14:10:00,389.31,389.77,388.75,389.28,7250.0,389.31,389.77,388.75,389.28,7250.0
2022-11-03 14:20:00,389.48,390.04,389.36,389.72,5554.0,389.48,390.04,389.36,389.72,5554.0
2022-11-03 14:30:00,389.88,390.25,388.52,388.69,10264.0,389.88,390.25,388.52,388.69,10264.0
2022-11-03 14:40:00,388.78,388.82,387.45,387.62,15911.0,388.78,388.82,387.45,387.62,15911.0
2022-11-03 14:50:00,387.5,388.57,387.01,388.47,16428.0,387.5,388.57,387.01,388.47,16428.0
2022-11-03 15:00:00,388.38,388.54,387.21,387.4,8515.0,388.38,388.54,387.21,387.4,8515.0
2022-11-03 15:10:00,387.17,387.62,386.83,387.28,12981.0,387.17,387.62,386.83,387.28,12981.0
2022-11-03 15:20:00,387.28,388.03,387.18,387.79,14642.0,387.28,388.03,387.18,387.79,14642.0
2022-11-03 15:30:00,387.77,388.26,386.8,387.17,28005.0,387.77,388.26,386.8,387.17,28005.0
2022-11-03 15:40:00,387.22,387.5,385.74,385.84,31713.0,387.22,387.5,385.74,385.84,31713.0
2022-11-03 15:50:00,385.95,386.17,384.86,385.66,119371.0,385.95,386.17,384.86,385.66,119371.0
2022-11-04 09:30:00,388.51,389.93,374.02,374.23,88450.0,388.51,389.93,374.02,374.23,88450.0
2022-11-04 09:40:00,374.23,375.85,366.38,367.05,77178.0,374.23,375.85,366.38,367.05,77178.0
2022-11-04 09:50:00,366.91,372.24,366.73,371.74,71979.0,366.91,372.24,366.73,371.74,71979.0
2022-11-04 10:00:00,371.74,372.66,363.76,365.06,124704.0,371.74,372.66,363.76,365.06,124704.0
2022-11-04 10:10:00,365.08,368.95,364.02,368.56,67548.0,365.08,368.95,364.02,368.56,67548.0
2022-11-04 10:20:00,366.88,370.76,366.88,369.13,44081.0,366.88,370.76,366.88,369.13,44081.0
2022-11-04 10:30:00,369.19,370.17,366.69,368.66,34562.0,369.19,370.17,366.69,368.66,34562.0
2022-11-04 10:40:00,369.02,370.86,367.61,369.24,34401.0,369.02,370.86,367.61,369.24,34401.0
2022-11-04 10:50:00,369.24,369.62,365.42,366.41,36570.0,369.24,369.62,365.42,366.41,36570.0
2022-11-04 11:00:00,366.43,368.06,364.3,364.75,26789.0,366.43,368.06,364.3,364.75,26789.0
2022-11-04 11:10:00,364.64,365.12,362.08,362.11,62366.0,364.64,365.12,362.08,362.11,62366.0
2022-11-04 11:20:00,362.58,363.69,360.0,360.0,90396.0,362.58,363.69,360.0,360.0,90396.0
2022-11-04 11:30:00,360.01,360.96,358.0,358.0,43932.0,360.01,360.96,358.0,358.0,43932.0
2022-11-04 11:40:00,357.82,358.15,356.32,356.49,71242.0,357.82,358.15,356.32,356.49,71242.0
2022-11-04 11:50:00,356.31,358.04,354.94,357.58,63249.0,356.31,358.04,354.94,357.58,63249.0
2022-11-04 12:00:00,358.62,359.27,356.29,359.09,73340.0,358.62,359.27,356.29,359.09,73340.0
2022-11-04 12:10:00,359.09,361.32,358.22,360.0,27725.0,359.09,361.32,358.22,360.0,27725.0
2022-11-04 12:20:00,359.75,361.43,358.42,360.99,61584.0,359.75,361.43,358.42,360.99,61584.0
2022-11-04 12:30:00,360.62,361.54,360.06,360.38,19988.0,360.62,361.54,360.06,360.38,19988.0
2022-11-04 12:40:00,360.5,361.29,360.0,360.25,29297.0,360.5,361.29,360.0,360.25,29297.0
2022-11-04 12:50:00,360.37,360.77,358.95,360.03,18424.0,360.37,360.77,358.95,360.03,18424.0
2022-11-04 13:00:00,360.08,360.5,357.5,357.5,17927.0,360.08,360.5,357.5,357.5,17927.0
2022-11-04 13:10:00,357.74,359.5,357.01,357.51,27094.0,357.74,359.5,357.01,357.51,27094.0
2022-11-04 13:20:00,357.3,357.52,355.64,355.75,20947.0,357.3,357.52,355.64,355.75,20947.0
2022-11-04 13:30:00,355.86,357.24,355.78,356.78,23568.0,355.86,357.24,355.78,356.78,23568.0
2022-11-04 13:40:00,356.76,357.27,355.39,356.26,11681.0,356.76,357.27,355.39,356.26,11681.0
2022-11-04 13:50:00,356.22,356.67,355.64,356.3,25535.0,356.22,356.67,355.64,356.3,25535.0
2022-11-04 14:00:00,356.29,356.66,354.18,354.18,27652.0,356.29,356.66,354.18,354.18,27652.0
2022-11-04 14:10:00,354.35,356.29,354.34,356.14,15798.0,354.35,356.29,354.34,356.14,15798.0
2022-11-04 14:20:00,356.14,356.38,355.17,356.12,27263.0,356.14,356.38,355.17,356.12,27263.0
2022-11-04 14:30:00,356.34,358.95,355.53,357.81,20519.0,356.34,358.95,355.53,357.81,20519.0
2022-11-04 14:40:00,357.82,360.59,357.45,359.11,48440.0,357.82,360.59,357.45,359.11,48440.0
2022-11-04 14:50:00,358.98,359.88,358.05,359.63,23917.0,358.98,359.88,358.05,359.63,23917.0
2022-11-04 15:00:00,359.63,361.27,358.7,361.12,34745.0,359.63,361.27,358.7,361.12,34745.0
2022-11-04 15:10:00,361.07,361.83,360.44,360.52,40126.0,361.07,361.83,360.44,360.52,40126.0
2022-11-04 15:20:00,360.45,360.62,359.32,359.95,24478.0,360.45,360.62,359.32,359.95,24478.0
2022-11-04 15:30:00,359.9,361.39,359.17,361.33,34567.0,359.9,361.39,359.17,361.33,34567.0
2022-11-04 15:40:00,361.47,362.94,360.1,360.39,67229.0,361.47,362.94,360.1,360.39,67229.0
2022-11-04 15:50:00,360.56,362.32,360.03,361.94,115095.0,360.56,362.32,360.03,361.94,115095.0
2022-11-07 09:30:00,365.0,365.08,358.02,358.84,65278.0,365.0,365.08,358.02,358.84,65278.0
2022-11-07 09:40:00,359.06,360.69,353.66,354.5,63906.0,359.06,360.69,353.66,354.5,63906.0
2022-11-07 09:50:00,354.75,358.55,354.34,357.25,49808.0,354.75,358.55,354.34,357.25,49808.0
2022-11-07 10:00:00,357.38,360.3,356.86,358.77,59300.0,357.38,360.3,356.86,358.77,59300.0
2022-11-07 10:10:00,359.29,359.5,354.17,354.17,29902.0,359.29,359.5,354.17,354.17,29902.0
2022-11-07 10:20:00,354.48,355.18,352.23,352.69,19739.0,354.48,355.18,352.23,352.69,19739.0
2022-11-07 10:30:00,352.45,354.91,351.25,352.95,17637.0,352.45,354.91,351.25,352.95,17637.0
2022-11-07 10:40:00,353.11,354.1,352.01,352.65,13095.0,353.11,354.1,352.01,352.65,13095.0
2022-11-07 10:50:00,352.48,355.13,352.48,355.04,21802.0,352.48,355.13,352.48,355.04,21802.0
2022-11-07 11:00:00,355.57,355.94,353.94,355.94,18784.0,355.57,355.94,353.94,355.94,18784.0
2022-11-07 11:10:00,355.81,357.37,354.59,356.98,20783.0,355.81,357.37,354.59,356.98,20783.0
2022-11-07 11:20:00,357.5,359.57,357.22,358.79,22200.0,357.5,359.57,357.22,358.79,22200.0
2022-11-07 11:30:00,358.81,359.25,357.58,358.05,16769.0,358.81,359.25,357.58,358.05,16769.0
2022-11-07 11:40:00,358.07,358.3,356.08,358.3,11978.0,358.07,358.3,356.08,358.3,11978.0
2022-11-07 11:50:00,358.29,358.65,357.49,357.71,12443.0,358.29,358.65,357.49,357.71,12443.0
2022-11-07 12:00:00,357.51,357.75,356.25,357.73,13222.0,357.51,357.75,356.25,357.73,13222.0
2022-11-07 12:10:00,357.88,359.27,357.53,358.87,20023.0,357.88,359.27,357.53,358.87,20023.0
2022-11-07 12:20:00,358.67,359.64,358.44,359.42,17175.0,358.67,359.64,358.44,359.42,17175.0
2022-11-07 12:30:00,359.23,360.25,358.89,359.62,23766.0,359.23,360.25,358.89,359.62,23766.0
2022-11-07 12:40:00,359.7,360.37,358.63,359.5,13675.0,359.7,360.37,358.63,359.5,13675.0
2022-11-07 12:50:00,359.52,360.15,359.04,360.07,12748.0,359.52,360.15,359.04,360.07,12748.0
2022-11-07 13:00:00,359.89,361.18,359.44,360.79,14730.0,359.89,361.18,359.44,360.79,14730.0
2022-11-07 13:10:00,360.78,361.19,360.22,360.57,27383.0,360.78,361.19,360.22,360.57,27383.0
2022-11-07 13:20:00,360.71,360.86,359.67,360.43,13706.0,360.71,360.86,359.67,360.43,13706.0
2022-11-07 13:30:00,360.22,360.56,359.43,360.1,25856.0,360.22,360.56,359.43,360.1,25856.0
2022-11-07 13:40:00,360.11,360.25,359.0,360.05,13993.0,360.11,360.25,359.0,360.05,13993.0
2022-11-07 13:50:00,359.9,361.09,359.36,360.97,28888.0,359.9,361.09,359.36,360.97,28888.0
2022-11-07 14:00:00,360.92,361.99,360.61,360.89,16233.0,360.92,361.99,360.61,360.89,16233.0
2022-11-07 14:10:00,361.0,363.87,360.77,363.87,40555.0,361.0,363.87,360.77,363.87,40555.0
2022-11-07 14:20:00,363.96,363.96,362.19,362.28,8070.0,363.96,363.96,362.19,362.28,8070.0
2022-11-07 14:30:00,362.41,363.35,362.31,363.35,12541.0,362.41,363.35,362.31,363.35,12541.0
2022-11-07 14:40:00,363.5,363.5,362.4,362.69,14744.0,363.5,363.5,362.4,362.69,14744.0
2022-11-07 14:50:00,362.82,363.17,361.96,362.15,12230.0,362.82,363.17,361.96,362.15,12230.0
2022-11-07 15:00:00,362.23,362.67,361.75,362.38,16286.0,362.23,362.67,361.75,362.38,16286.0
2022-11-07 15:10:00,362.55,363.43,362.4,363.11,15229.0,362.55,363.43,362.4,363.11,15229.0
2022-11-07 15:20:00,362.96,363.13,362.1,362.63,53289.0,362.96,363.13,362.1,362.63,53289.0
2022-11-07 15:30:00,362.57,364.0,362.3,363.15,24124.0,362.57,364.0,362.3,363.15,24124.0
2022-11-07 15:40:00,363.19,363.41,362.45,363.31,21049.0,363.19,363.41,362.45,363.31,21049.0
2022-11-07 15:50:00,363.56,363.63,361.83,363.41,108078.0,363.56,363.63,361.83,363.41,108078.0
2022-11-08 09:30:00,365.0,365.0,359.1,363.19,38641.0,365.0,365.0,359.1,363.19,38641.0
2022-11-08 09:40:00,363.2,363.24,360.22,362.88,34021.0,363.2,363.24,360.22,362.88,34021.0
2022-11-08 09:50:00,362.47,365.99,362.27,363.14,51694.0,362.47,365.99,362.27,363.14,51694.0
2022-11-08 10:00:00,363.48,365.87,362.3,362.5,16576.0,363.48,365.87,362.3,362.5,16576.0
2022-11-08 10:10:00,362.71,364.42,362.52,364.15,13650.0,362.71,364.42,362.52,364.15,13650.0
2022-11-08 10:20:00,364.26,365.58,364.09,364.65,35660.0,364.26,365.58,364.09,364.65,35660.0
2022-11-08 10:30:00,364.76,367.02,364.64,365.92,33569.0,364.76,367.02,364.64,365.92,33569.0
2022-11-08 10:40:00,366.25,367.9,365.88,367.58,32552.0,366.25,367.9,365.88,367.58,32552.0
2022-11-08 10:50:00,367.78,369.08,366.85,368.57,24545.0,367.78,369.08,366.85,368.57,24545.0
2022-11-08 11:00:00,368.35,368.46,367.09,368.16,14787.0,368.35,368.46,367.09,368.16,14787.0
2022-11-08 11:10:00,368.48,371.25,368.25,370.84,22670.0,368.48,371.25,368.25,370.84,22670.0
2022-11-08 11:20:00,370.43,373.99,370.43,373.9,16114.0,370.43,373.99,370.43,373.9,16114.0
2022-11-08 11:30:00,373.99,375.26,373.58,375.25,24061.0,373.99,375.26,373.58,375.25,24061.0
2022-11-08 11:40:00,375.08,375.29,372.07,372.39,17342.0,375.08,375.29,372.07,372.39,17342.0
2022-11-08 11:50:00,372.22,373.28,371.84,372.64,15945.0,372.22,373.28,371.84,372.64,15945.0
2022-11-08 12:00:00,372.44,373.59,372.44,372.77,14097.0,372.44,373.59,372.44,372.77,14097.0
2022-11-08 12:10:00,372.33,372.58,370.7,371.88,26294.0,372.33,372.58,370.7,371.88,26294.0
2022-11-08 12:20:00,371.88,373.05,371.47,373.05,11466.0,371.88,373.05,371.47,373.05,11466.0
2022-11-08 12:30:00,373.18,373.2,371.9,372.2,8434.0,373.18,373.2,371.9,372.2,8434.0
2022-11-08 12:40:00,372.27,373.36,371.35,373.1,17376.0,372.27,373.36,371.35,373.1,17376.0
2022-11-08 12:50:00,373.09,373.32,372.19,373.31,18960.0,373.09,373.32,372.19,373.31,18960.0
2022-11-08 13:00:00,373.17,374.62,373.1,374.26,7770.0,373.17,374.62,373.1,374.26,7770.0
2022-11-08 13:10:00,374.22,374.55,373.51,373.61,12993.0,374.22,374.55,373.51,373.61,12993.0
2022-11-08 13:20:00,373.86,373.86,369.4,369.48,22066.0,373.86,373.86,369.4,369.48,22066.0
2022-11-08 13:30:00,369.4,371.7,368.38,371.0,16878.0,369.4,371.7,368.38,371.0,16878.0
2022-11-08 13:40:00,370.93,371.81,370.63,370.63,8650.0,370.93,371.81,370.63,370.63,8650.0
2022-11-08 13:50:00,370.61,371.13,369.04,369.51,16353.0,370.61,371.13,369.04,369.51,16353.0
2022-11-08 14:00:00,369.26,369.69,368.06,368.35,20067.0,369.26,369.69,368.06,368.35,20067.0
2022-11-08 14:10:00,368.14,369.15,367.91,368.54,15331.0,368.14,369.15,367.91,368.54,15331.0
2022-11-08 14:20:00,368.5,368.5,365.79,365.8,14738.0,368.5,368.5,365.79,365.8,14738.0
2022-11-08 14:30:00,365.74,368.36,365.0,368.3,10027.0,365.74,368.36,365.0,368.3,10027.0
2022-11-08 14:40:00,368.16,369.72,367.89,369.72,16456.0,368.16,369.72,367.89,369.72,16456.0
2022-11-08 14:50:00,369.58,369.97,369.29,369.41,7180.0,369.58,369.97,369.29,369.41,7180.0
2022-11-08 15:00:00,369.4,371.21,369.17,370.69,13558.0,369.4,371.21,369.17,370.69,13558.0
2022-11-08 15:10:00,371.0,371.74,370.56,371.55,11653.0,371.0,371.74,370.56,371.55,11653.0
2022-11-08 15:20:00,371.7,372.43,371.16,372.34,15252.0,371.7,372.43,371.16,372.34,15252.0
2022-11-08 15:30:00,372.41,374.39,372.41,373.44,20649.0,372.41,374.39,372.41,373.44,20649.0
2022-11-08 15:40:00,373.49,373.49,372.43,373.13,28220.0,373.49,373.49,372.43,373.13,28220.0
2022-11-08 15:50:00,373.13,373.36,371.0,371.3,111744.0,373.13,373.36,371.0,371.3,111744.0
2022-11-09 09:30:00,365.0,366.95,363.23,364.7,29835.0,365.0,366.95,363.23,364.7,29835.0
2022-11-09 09:40:00,364.31,368.83,364.31,365.22,31398.0,364.31,368.83,364.31,365.22,31398.0
2022-11-09 09:50:00,365.01,365.26,362.01,362.95,16226.0,365.01,365.26,362.01,362.95,16226.0
2022-11-09 10:00:00,362.72,365.35,361.86,364.81,31633.0,362.72,365.35,361.86,364.81,31633.0
2022-11-09 10:10:00,364.42,366.0,362.65,364.65,10846.0,364.42,366.0,362.65,364.65,10846.0
2022-11-09 10:20:00,364.99,366.47,364.55,365.15,6520.0,364.99,366.47,364.55,365.15,6520.0
2022-11-09 10:30:00,364.75,364.95,362.77,363.88,5445.0,364.75,364.95,362.77,363.88,5445.0
2022-11-09 10:40:00,363.9,364.62,362.71,364.46,6486.0,363.9,364.62,362.71,364.46,6486.0
2022-11-09 10:50:00,364.5,364.5,362.37,362.37,21911.0,364.5,364.5,362.37,362.37,21911.0
2022-11-09 11:00:00,362.76,364.38,362.52,364.38,13142.0,362.76,364.38,362.52,364.38,13142.0
2022-11-09 11:10:00,363.95,365.27,363.62,364.33,5746.0,363.95,365.27,363.62,364.33,5746.0
2022-11-09 11:20:00,364.29,365.12,363.51,365.03,25600.0,364.29,365.12,363.51,365.03,25600.0
2022-11-09 11:30:00,364.73,364.73,363.35,364.52,12478.0,364.73,364.73,363.35,364.52,12478.0
2022-11-09 11:40:00,364.87,367.29,364.86,366.37,8570.0,364.87,367.29,364.86,366.37,8570.0
2022-11-09 11:50:00,366.29,366.87,365.44,365.75,10611.0,366.29,366.87,365.44,365.75,10611.0
2022-11-09 12:00:00,365.86,366.13,364.8,365.01,7025.0,365.86,366.13,364.8,365.01,7025.0
2022-11-09 12:10:00,364.67,364.88,363.68,364.4,11940.0,364.67,364.88,363.68,364.4,11940.0
2022-11-09 12:20:00,364.23,365.15,363.87,364.88,8902.0,364.23,365.15,363.87,364.88,8902.0
2022-11-09 12:30:00,364.94,365.39,364.14,364.18,6435.0,364.94,365.39,364.14,364.18,6435.0
2022-11-09 12:40:00,364.3,364.46,363.54,364.18,8303.0,364.3,364.46,363.54,364.18,8303.0
2022-11-09 12:50:00,364.15,365.04,363.81,364.38,34349.0,364.15,365.04,363.81,364.38,34349.0
2022-11-09 13:00:00,364.26,365.04,363.56,363.68,12304.0,364.26,365.04,363.56,363.68,12304.0
2022-11-09 13:10:00,363.66,364.72,363.23,364.55,13323.0,363.66,364.72,363.23,364.55,13323.0
2022-11-09 13:20:00,364.43,364.93,364.05,364.05,6522.0,364.43,364.93,364.05,364.05,6522.0
2022-11-09 13:30:00,364.01,364.02,362.07,362.12,8219.0,364.01,364.02,362.07,362.12,8219.0
2022-11-09 13:40:00,361.94,362.62,361.6,362.12,8453.0,361.94,362.62,361.6,362.12,8453.0
2022-11-09 13:50:00,362.07,362.82,361.85,362.82,4127.0,362.07,362.82,361.85,362.82,4127.0
2022-11-09 14:00:00,362.83,364.29,362.6,364.11,8156.0,362.83,364.29,362.6,364.11,8156.0
2022-11-09 14:10:00,363.96,365.39,363.9,365.1,18019.0,363.96,365.39,363.9,365.1,18019.0
2022-11-09 14:20:00,365.14,365.31,364.34,365.14,10287.0,365.14,365.31,364.34,365.14,10287.0
2022-11-09 14:30:00,365.24,365.47,362.94,363.01,3429.0,365.24,365.47,362.94,363.01,3429.0
2022-11-09 14:40:00,363.25,363.87,362.52,362.65,9565.0,363.25,363.87,362.52,362.65,9565.0
2022-11-09 14:50:00,362.51,362.99,362.32,362.99,6738.0,362.51,362.99,362.32,362.99,6738.0
2022-11-09 15:00:00,362.94,364.54,362.87,364.21,14597.0,362.94,364.54,362.87,364.21,14597.0
2022-11-09 15:10:00,364.25,364.45,363.72,364.33,8007.0,364.25,364.45,363.72,364.33,8007.0
2022-11-09 15:20:00,364.22,364.58,363.88,364.4,8636.0,364.22,364.58,363.88,364.4,8636.0
2022-11-09 15:30:00,364.27,364.36,363.34,363.78,21537.0,364.27,364.36,363.34,363.78,21537.0
2022-11-09 15:40:00,363.64,363.67,361.86,362.03,21051.0,363.64,363.67,361.86,362.03,21051.0
2022-11-09 15:50:00,362.14,363.31,361.2,361.31,75810.0,362.14,363.31,361.2,361.31,75810.0
2022-11-10 09:30:00,393.26,403.08,390.64,397.27,208149.0,393.26,403.08,390.64,397.27,208149.0
2022-11-10 09:40:00,396.7,398.5,393.85,398.5,59674.0,396.7,398.5,393.85,398.5,59674.0
2022-11-10 09:50:00,398.59,404.42,397.64,403.88,57635.0,398.59,404.42,397.64,403.88,57635.0
2022-11-10 10:00:00,404.16,404.48,400.28,401.54,37736.0,404.16,404.48,400.28,401.54,37736.0
2022-11-10 10:10:00,401.53,403.11,401.0,402.28,40223.0,401.53,403.11,401.0,402.28,40223.0
2022-11-10 10:20:00,402.35,403.77,401.24,402.79,49735.0,402.35,403.77,401.24,402.79,49735.0
2022-11-10 10:30:00,402.84,403.07,396.76,397.5,66217.0,402.84,403.07,396.76,397.5,66217.0
2022-11-10 10:40:00,397.51,400.8,396.9,400.8,39015.0,397.51,400.8,396.9,400.8,39015.0
2022-11-10 10:50:00,400.7,401.67,399.5,400.44,51323.0,400.7,401.67,399.5,400.44,51323.0
2022-11-10 11:00:00,400.56,402.74,399.53,400.69,70201.0,400.56,402.74,399.53,400.69,70201.0
2022-11-10 11:10:00,400.8,402.87,400.0,402.24,30004.0,400.8,402.87,400.0,402.24,30004.0
2022-11-10 11:20:00,402.42,405.15,402.42,404.56,30173.0,402.42,405.15,402.42,404.56,30173.0
2022-11-10 11:30:00,404.46,408.11,404.46,408.06,33897.0,404.46,408.11,404.46,408.06,33897.0
2022-11-10 11:40:00,408.06,408.35,405.63,407.35,35772.0,408.06,408.35,405.63,407.35,35772.0
2022-11-10 11:50:00,407.75,409.55,407.25,409.55,20752.0,407.75,409.55,407.25,409.55,20752.0
2022-11-10 12:00:00,409.2,410.55,408.39,408.57,49698.0,409.2,410.55,408.39,408.57,49698.0
2022-11-10 12:10:00,408.71,408.71,406.79,407.96,15687.0,408.71,408.71,406.79,407.96,15687.0
2022-11-10 12:20:00,408.21,408.39,406.24,408.39,30190.0,408.21,408.39,406.24,408.39,30190.0
2022-11-10 12:30:00,408.11,408.11,404.08,404.29,22000.0,408.11,408.11,404.08,404.29,22000.0
2022-11-10 12:40:00,404.25,405.84,403.27,403.72,17979.0,404.25,405.84,403.27,403.72,17979.0
2022-11-10 12:50:00,403.72,404.01,401.61,402.02,69586.0,403.72,404.01,401.61,402.02,69586.0
2022-11-10 13:00:00,402.12,402.66,400.64,401.17,73516.0,402.12,402.66,400.64,401.17,73516.0
2022-11-10 13:10:00,401.05,401.79,400.4,400.71,17939.0,401.05,401.79,400.4,400.71,17939.0
2022-11-10 13:20:00,401.07,401.09,398.77,399.98,24220.0,401.07,401.09,398.77,399.98,24220.0
2022-11-10 13:30:00,400.01,400.29,398.46,399.75,20250.0,400.01,400.29,398.46,399.75,20250.0
2022-11-10 13:40:00,399.37,401.66,399.28,400.93,26489.0,399.37,401.66,399.28,400.93,26489.0
2022-11-10 13:50:00,400.85,401.61,400.14,400.64,28470.0,400.85,401.61,400.14,400.64,28470.0
2022-11-10 14:00:00,400.85,401.24,400.38,400.77,15154.0,400.85,401.24,400.38,400.77,15154.0
2022-11-10 14:10:00,400.72,401.17,399.96,400.36,27506.0,400.72,401.17,399.96,400.36,27506.0
2022-11-10 14:20:00,400.36,401.5,400.1,401.5,13004.0,400.36,401.5,400.1,401.5,13004.0
2022-11-10 14:30:00,401.17,401.54,400.42,400.94,15077.0,401.17,401.54,400.42,400.94,15077.0
2022-11-10 14:40:00,400.84,401.4,399.67,399.82,14474.0,400.84,401.4,399.67,399.82,14474.0
2022-11-10 14:50:00,400.13,401.85,400.13,401.85,21193.0,400.13,401.85,400.13,401.85,21193.0
2022-11-10 15:00:00,401.74,402.68,400.95,402.6,25346.0,401.74,402.68,400.95,402.6,25346.0
2022-11-10 15:10:00,402.75,403.56,402.26,403.55,25149.0,402.75,403.56,402.26,403.55,25149.0
2022-11-10 15:20:00,403.55,403.81,402.16,402.93,20211.0,403.55,403.81,402.16,402.93,20211.0
2022-11-10 15:30:00,403.04,403.7,402.31,402.53,37917.0,403.04,403.7,402.31,402.53,37917.0
2022-11-10 15:40:00,402.51,402.58,401.75,401.88,86298.0,402.51,402.58,401.75,401.88,86298.0
2022-11-10 15:50:00,401.98,404.22,401.97,403.63,142590.0,401.98,404.22,401.97,403.63,142590.0
2022-11-11 09:30:00,406.99,409.57,404.72,407.96,64598.0,406.99,409.57,404.72,407.96,64598.0
2022-11-11 09:40:00,407.83,414.05,407.78,413.27,65049.0,407.83,414.05,407.78,413.27,65049.0
2022-11-11 09:50:00,413.77,413.97,409.04,409.11,36572.0,413.77,413.97,409.04,409.11,36572.0
2022-11-11 10:00:00,409.06,412.78,408.21,411.42,24885.0,409.06,412.78,408.21,411.42,24885.0
2022-11-11 10:10:00,411.67,417.71,411.66,417.47,33820.0,411.67,417.71,411.66,417.47,33820.0
2022-11-11 10:20:00,417.47,421.89,417.29,421.71,50877.0,417.47,421.89,417.29,421.71,50877.0
2022-11-11 10:30:00,421.73,422.3,419.12,421.59,43046.0,421.73,422.3,419.12,421.59,43046.0
2022-11-11 10:40:00,421.67,423.08,419.99,422.71,35013.0,421.67,423.08,419.99,422.71,35013.0
2022-11-11 10:50:00,422.96,424.22,422.29,423.44,39299.0,422.96,424.22,422.29,423.44,39299.0
2022-11-11 11:00:00,423.51,424.46,422.57,422.7,36041.0,423.51,424.46,422.57,422.7,36041.0
2022-11-11 11:10:00,422.08,422.73,418.58,420.18,40289.0,422.08,422.73,418.58,420.18,40289.0
2022-11-11 11:20:00,420.41,421.03,417.0,417.67,26254.0,420.41,421.03,417.0,417.67,26254.0
2022-11-11 11:30:00,417.41,417.61,414.98,415.88,28156.0,417.41,417.61,414.98,415.88,28156.0
2022-11-11 11:40:00,415.94,416.74,413.64,414.45,28312.0,415.94,416.74,413.64,414.45,28312.0
2022-11-11 11:50:00,414.56,415.53,413.83,414.13,22507.0,414.56,415.53,413.83,414.13,22507.0
2022-11-11 12:00:00,413.95,413.95,412.18,412.87,15897.0,413.95,413.95,412.18,412.87,15897.0
2022-11-11 12:10:00,412.99,417.92,412.99,417.65,14542.0,412.99,417.92,412.99,417.65,14542.0
2022-11-11 12:20:00,417.32,417.32,415.53,416.7,9257.0,417.32,417.32,415.53,416.7,9257.0
2022-11-11 12:30:00,417.15,417.96,415.62,416.19,14302.0,417.15,417.96,415.62,416.19,14302.0
2022-11-11 12:40:00,416.07,416.76,415.49,416.51,13311.0,416.07,416.76,415.49,416.51,13311.0
2022-11-11 12:50:00,416.5,418.04,416.5,417.23,8728.0,416.5,418.04,416.5,417.23,8728.0
2022-11-11 13:00:00,417.22,418.43,417.21,417.49,15109.0,417.22,418.43,417.21,417.49,15109.0
2022-11-11 13:10:00,417.55,418.22,416.81,417.72,14529.0,417.55,418.22,416.81,417.72,14529.0
2022-11-11 13:20:00,417.72,418.32,417.17,417.67,11007.0,417.72,418.32,417.17,417.67,11007.0
2022-11-11 13:30:00,417.94,418.87,416.5,416.83,23874.0,417.94,418.87,416.5,416.83,23874.0
2022-11-11 13:40:00,417.16,417.23,416.0,416.96,8678.0,417.16,417.23,416.0,416.96,8678.0
2022-11-11 13:50:00,417.18,417.98,416.67,417.43,13902.0,417.18,417.98,416.67,417.43,13902.0
2022-11-11 14:00:00,417.53,418.82,417.07,417.65,17159.0,417.53,418.82,417.07,417.65,17159.0
2022-11-11 14:10:00,418.14,418.14,416.61,417.01,9828.0,418.14,418.14,416.61,417.01,9828.0
2022-11-11 14:20:00,416.97,417.99,416.97,417.77,12614.0,416.97,417.99,416.97,417.77,12614.0
2022-11-11 14:30:00,417.77,417.93,416.99,417.91,31211.0,417.77,417.93,416.99,417.91,31211.0
2022-11-11 14:40:00,417.82,417.86,416.84,417.18,17449.0,417.82,417.86,416.84,417.18,17449.0
2022-11-11 14:50:00,417.05,417.05,415.19,415.76,24860.0,417.05,417.05,415.19,415.76,24860.0
2022-11-11 15:00:00,415.77,415.92,412.56,412.59,24678.0,415.77,415.92,412.56,412.59,24678.0
2022-11-11 15:10:00,412.5,412.57,411.14,411.44,33400.0,412.5,412.57,411.14,411.44,33400.0
2022-11-11 15:20:00,411.43,412.54,411.14,412.19,33164.0,411.43,412.54,411.14,412.19,33164.0
2022-11-11 15:30:00,412.32,413.62,411.95,412.44,44091.0,412.32,413.62,411.95,412.44,44091.0
2022-11-11 15:40:00,412.35,412.79,411.81,412.79,70879.0,412.35,412.79,411.81,412.79,70879.0
2022-11-11 15:50:00,412.8,413.28,409.44,409.78,181615.0,412.8,413.28,409.44,409.78,181615.0
2022-11-14 09:30:00,401.51,403.69,395.0,397.05,74909.0,401.51,403.69,395.0,397.05,74909.0
2022-11-14 09:40:00,397.44,398.2,391.22,392.86,49765.0,397.44,398.2,391.22,392.86,49765.0
2022-11-14 09:50:00,394.13,398.46,393.0,398.44,38047.0,394.13,398.46,393.0,398.44,38047.0
2022-11-14 10:00:00,398.44,402.88,398.18,399.92,33687.0,398.44,402.88,398.18,399.92,33687.0
2022-11-14 10:10:00,400.3,402.38,398.79,399.13,18308.0,400.3,402.38,398.79,399.13,18308.0
2022-11-14 10:20:00,398.59,399.05,395.57,395.58,28271.0,398.59,399.05,395.57,395.58,28271.0
2022-11-14 10:30:00,396.01,396.9,393.73,395.75,29960.0,396.01,396.9,393.73,395.75,29960.0
2022-11-14 10:40:00,395.76,396.43,393.32,393.33,19845.0,395.76,396.43,393.32,393.33,19845.0
2022-11-14 10:50:00,393.33,394.61,392.96,393.67,18528.0,393.33,394.61,392.96,393.67,18528.0
2022-11-14 11:00:00,393.73,394.34,392.14,394.11,20765.0,393.73,394.34,392.14,394.11,20765.0
2022-11-14 11:10:00,394.42,394.42,392.15,392.44,11351.0,394.42,394.42,392.15,392.44,11351.0
2022-11-14 11:20:00,392.72,394.78,392.54,393.75,11655.0,392.72,394.78,392.54,393.75,11655.0
2022-11-14 11:30:00,394.05,398.0,394.05,396.88,25108.0,394.05,398.0,394.05,396.88,25108.0
2022-11-14 11:40:00,396.89,397.5,396.45,397.16,5169.0,396.89,397.5,396.45,397.16,5169.0
2022-11-14 11:50:00,397.06,397.33,395.65,396.34,6751.0,397.06,397.33,395.65,396.34,6751.0
2022-11-14 12:00:00,396.25,399.23,396.08,398.09,9481.0,396.25,399.23,396.08,398.09,9481.0
2022-11-14 12:10:00,398.09,398.44,397.25,397.72,13954.0,398.09,398.44,397.25,397.72,13954.0
2022-11-14 12:20:00,396.92,397.86,396.2,397.54,6645.0,396.92,397.86,396.2,397.54,6645.0
2022-11-14 12:30:00,397.62,398.86,397.39,398.69,3355.0,397.62,398.86,397.39,398.69,3355.0
2022-11-14 12:40:00,398.83,399.28,398.12,398.71,20031.0,398.83,399.28,398.12,398.71,20031.0
2022-11-14 12:50:00,398.81,399.31,398.14,398.42,16230.0,398.81,399.31,398.14,398.42,16230.0
2022-11-14 13:00:00,398.45,400.0,398.26,399.5,13478.0,398.45,400.0,398.26,399.5,13478.0
2022-11-14 13:10:00,400.07,400.07,399.0,399.9,3040.0,400.07,400.07,399.0,399.9,3040.0
2022-11-14 13:20:00,400.11,401.49,400.0,401.48,10162.0,400.11,401.49,400.0,401.48,10162.0
2022-11-14 13:30:00,401.34,401.99,401.13,401.86,7414.0,401.34,401.99,401.13,401.86,7414.0
2022-11-14 13:40:00,401.99,402.72,401.76,402.52,8336.0,401.99,402.72,401.76,402.52,8336.0
2022-11-14 13:50:00,402.41,403.41,402.32,403.25,7851.0,402.41,403.41,402.32,403.25,7851.0
2022-11-14 14:00:00,403.54,404.72,403.45,403.95,12337.0,403.54,404.72,403.45,403.95,12337.0
2022-11-14 14:10:00,404.02,405.03,403.78,405.02,6041.0,404.02,405.03,403.78,405.02,6041.0
2022-11-14 14:20:00,404.83,406.13,404.75,406.13,9896.0,404.83,406.13,404.75,406.13,9896.0
2022-11-14 14:30:00,406.03,406.42,405.52,406.15,9428.0,406.03,406.42,405.52,406.15,9428.0
2022-11-14 14:40:00,406.18,406.2,403.49,404.09,12430.0,406.18,406.2,403.49,404.09,12430.0
2022-11-14 14:50:00,404.17,405.49,404.07,404.94,9528.0,404.17,405.49,404.07,404.94,9528.0
2022-11-14 15:00:00,405.25,406.6,405.16,406.24,9230.0,405.25,406.6,405.16,406.24,9230.0
2022-11-14 15:10:00,406.27,406.35,403.01,403.63,13376.0,406.27,406.35,403.01,403.63,13376.0
2022-11-14 15:20:00,403.6,404.06,403.29,403.83,14590.0,403.6,404.06,403.29,403.83,14590.0
2022-11-14 15:30:00,403.7,404.03,402.1,403.08,20173.0,403.7,404.03,402.1,403.08,20173.0
2022-11-14 15:40:00,403.12,403.41,402.0,402.47,21067.0,403.12,403.41,402.0,402.47,21067.0
2022-11-14 15:50:00,402.47,403.44,400.41,400.62,86618.0,402.47,403.44,400.41,400.62,86618.0
2022-11-15 09:30:00,414.21,419.68,414.21,419.02,73642.0,414.21,419.68,414.21,419.02,73642.0
2022-11-15 09:40:00,419.27,421.39,415.48,416.33,69780.0,419.27,421.39,415.48,416.33,69780.0
2022-11-15 09:50:00,416.24,421.47,416.13,421.47,31446.0,416.24,421.47,416.13,421.47,31446.0
2022-11-15 10:00:00,421.5,424.67,421.5,422.57,60206.0,421.5,424.67,421.5,422.57,60206.0
2022-11-15 10:10:00,422.69,424.39,420.8,421.0,20484.0,422.69,424.39,420.8,421.0,20484.0
2022-11-15 10:20:00,421.0,423.37,420.64,422.26,21768.0,421.0,423.37,420.64,422.26,21768.0
2022-11-15 10:30:00,422.1,423.17,420.09,420.32,17099.0,422.1,423.17,420.09,420.32,17099.0
2022-11-15 10:40:00,420.0,422.08,419.05,419.84,33134.0,420.0,422.08,419.05,419.84,33134.0
2022-11-15 10:50:00,419.83,419.83,417.64,419.01,31782.0,419.83,419.83,417.64,419.01,31782.0
2022-11-15 11:00:00,418.78,420.75,416.93,419.89,13120.0,418.78,420.75,416.93,419.89,13120.0
2022-11-15 11:10:00,419.68,420.08,418.31,419.09,8820.0,419.68,420.08,418.31,419.09,8820.0
2022-11-15 11:20:00,418.88,419.61,417.68,419.0,16185.0,418.88,419.61,417.68,419.0,16185.0
2022-11-15 11:30:00,418.9,421.42,418.9,421.39,15187.0,418.9,421.42,418.9,421.39,15187.0
2022-11-15 11:40:00,421.7,422.01,420.87,420.87,15823.0,421.7,422.01,420.87,420.87,15823.0
2022-11-15 11:50:00,421.43,422.71,420.51,422.35,21569.0,421.43,422.71,420.51,422.35,21569.0
2022-11-15 12:00:00,422.52,422.63,420.36,422.4,15722.0,422.52,422.63,420.36,422.4,15722.0
2022-11-15 12:10:00,422.5,425.39,422.5,425.39,46620.0,422.5,425.39,422.5,425.39,46620.0
2022-11-15 12:20:00,425.35,425.35,423.32,423.5,21147.0,425.35,425.35,423.32,423.5,21147.0
2022-11-15 12:30:00,423.31,424.16,422.68,424.16,5129.0,423.31,424.16,422.68,424.16,5129.0
2022-11-15 12:40:00,424.05,424.95,422.79,423.73,7993.0,424.05,424.95,422.79,423.73,7993.0
2022-11-15 12:50:00,424.14,424.16,422.92,423.38,7986.0,424.14,424.16,422.92,423.38,7986.0
2022-11-15 13:00:00,423.35,424.0,423.0,423.0,6967.0,423.35,424.0,423.0,423.0,6967.0
2022-11-15 13:10:00,422.87,423.49,421.34,421.6,10561.0,422.87,423.49,421.34,421.6,10561.0
2022-11-15 13:20:00,421.62,421.74,417.5,417.89,31874.0,421.62,421.74,417.5,417.89,31874.0
2022-11-15 13:30:00,418.5,419.04,415.8,416.37,14695.0,418.5,419.04,415.8,416.37,14695.0
2022-11-15 13:40:00,416.4,418.4,414.84,416.53,20649.0,416.4,418.4,414.84,416.53,20649.0
2022-11-15 13:50:00,416.72,419.36,416.54,418.57,12236.0,416.72,419.36,416.54,418.57,12236.0
2022-11-15 14:00:00,418.56,419.08,416.2,418.69,21835.0,418.56,419.08,416.2,418.69,21835.0
2022-11-15 14:10:00,419.23,422.28,419.23,422.1,18462.0,419.23,422.28,419.23,422.1,18462.0
2022-11-15 14:20:00,423.2,423.31,420.34,421.15,11670.0,423.2,423.31,420.34,421.15,11670.0
2022-11-15 14:30:00,420.97,421.44,419.72,420.59,44541.0,420.97,421.44,419.72,420.59,44541.0
2022-11-15 14:40:00,420.85,421.89,420.26,420.51,12405.0,420.85,421.89,420.26,420.51,12405.0
2022-11-15 14:50:00,420.82,423.35,419.47,422.86,19373.0,420.82,423.35,419.47,422.86,19373.0
2022-11-15 15:00:00,422.37,423.3,421.54,422.34,14730.0,422.37,423.3,421.54,422.34,14730.0
2022-11-15 15:10:00,422.4,423.23,420.96,422.98,18321.0,422.4,423.23,420.96,422.98,18321.0
2022-11-15 15:20:00,422.96,423.67,422.54,422.93,14813.0,422.96,423.67,422.54,422.93,14813.0
2022-11-15 15:30:00,422.9,422.93,421.37,422.16,22446.0,422.9,422.93,421.37,422.16,22446.0
2022-11-15 15:40:00,421.92,422.32,420.24,420.54,27141.0,421.92,422.32,420.24,420.54,27141.0
2022-11-15 15:50:00,420.38,420.44,418.28,419.57,56380.0,420.38,420.44,418.28,419.57,56380.0
2022-11-16 09:30:00,415.4,417.5,413.0,417.0,28073.0,415.4,417.5,413.0,417.0,28073.0
2022-11-16 09:40:00,417.22,417.22,413.81,413.81,17597.0,417.22,417.22,413.81,413.81,17597.0
2022-11-16 09:50:00,414.21,417.08,413.58,416.11,12212.0,414.21,417.08,413.58,416.11,12212.0
2022-11-16 10:00:00,416.36,417.13,412.45,412.65,48822.0,416.36,417.13,412.45,412.65,48822.0
2022-11-16 10:10:00,413.26,413.82,409.45,409.72,43660.0,413.26,413.82,409.45,409.72,43660.0
2022-11-16 10:20:00,409.73,411.06,409.72,410.35,15585.0,409.73,411.06,409.72,410.35,15585.0
2022-11-16 10:30:00,410.46,411.38,407.21,407.21,7416.0,410.46,411.38,407.21,407.21,7416.0
2022-11-16 10:40:00,407.3,407.76,405.42,406.11,14262.0,407.3,407.76,405.42,406.11,14262.0
2022-11-16 10:50:00,405.67,407.69,405.67,406.58,23189.0,405.67,407.69,405.67,406.58,23189.0
2022-11-16 11:00:00,406.62,409.12,406.59,408.64,30412.0,406.62,409.12,406.59,408.64,30412.0
2022-11-16 11:10:00,409.3,411.4,408.94,410.44,23361.0,409.3,411.4,408.94,410.44,23361.0
2022-11-16 11:20:00,410.59,412.4,410.45,412.15,12141.0,410.59,412.4,410.45,412.15,12141.0
2022-11-16 11:30:00,411.84,412.53,410.88,411.28,4264.0,411.84,412.53,410.88,411.28,4264.0
2022-11-16 11:40:00,411.5,413.57,410.81,412.75,5276.0,411.5,413.57,410.81,412.75,5276.0
2022-11-16 11:50:00,412.51,412.72,411.14,411.19,4445.0,412.51,412.72,411.14,411.19,4445.0
2022-11-16 12:00:00,411.19,412.1,410.78,412.08,2777.0,411.19,412.1,410.78,412.08,2777.0
2022-11-16 12:10:00,412.5,412.82,411.49,411.49,3651.0,412.5,412.82,411.49,411.49,3651.0
2022-11-16 12:20:00,412.0,412.77,411.17,412.65,7727.0,412.0,412.77,411.17,412.65,7727.0
2022-11-16 12:30:00,412.48,413.17,412.47,412.62,4933.0,412.48,413.17,412.47,412.62,4933.0
2022-11-16 12:40:00,412.51,414.58,412.2,414.28,11175.0,412.51,414.58,412.2,414.28,11175.0
2022-11-16 12:50:00,414.52,414.65,413.48,413.48,6674.0,414.52,414.65,413.48,413.48,6674.0
2022-11-16 13:00:00,413.7,414.18,412.76,413.6,8108.0,413.7,414.18,412.76,413.6,8108.0
2022-11-16 13:10:00,413.42,414.25,413.06,413.15,5924.0,413.42,414.25,413.06,413.15,5924.0
2022-11-16 13:20:00,413.19,414.06,413.19,414.06,5669.0,413.19,414.06,413.19,414.06,5669.0
2022-11-16 13:30:00,414.13,414.13,412.17,412.39,6754.0,414.13,414.13,412.17,412.39,6754.0
2022-11-16 13:40:00,412.23,413.41,412.13,412.32,3765.0,412.23,413.41,412.13,412.32,3765.0
2022-11-16 13:50:00,412.46,412.65,410.43,410.97,6090.0,412.46,412.65,410.43,410.97,6090.0
2022-11-16 14:00:00,411.0,411.26,409.98,410.35,10973.0,411.0,411.26,409.98,410.35,10973.0
2022-11-16 14:10:00,410.13,410.19,408.59,409.06,9091.0,410.13,410.19,408.59,409.06,9091.0
2022-11-16 14:20:00,409.23,410.96,408.87,410.69,17236.0,409.23,410.96,408.87,410.69,17236.0
2022-11-16 14:30:00,410.46,410.79,409.01,410.63,8840.0,410.46,410.79,409.01,410.63,8840.0
2022-11-16 14:40:00,410.33,410.64,409.53,409.58,6361.0,410.33,410.64,409.53,409.58,6361.0
2022-11-16 14:50:00,409.89,411.27,409.58,411.27,10127.0,409.89,411.27,409.58,411.27,10127.0
2022-11-16 15:00:00,411.06,411.22,409.3,409.35,11655.0,411.06,411.22,409.3,409.35,11655.0
2022-11-16 15:10:00,409.49,410.49,409.29,409.58,11330.0,409.49,410.49,409.29,409.58,11330.0
2022-11-16 15:20:00,409.74,410.42,409.24,410.12,12210.0,409.74,410.42,409.24,410.12,12210.0
2022-11-16 15:30:00,410.23,411.24,410.07,411.19,17535.0,410.23,411.24,410.07,411.19,17535.0
2022-11-16 15:40:00,411.17,412.24,411.17,411.85,26463.0,411.17,412.24,411.17,411.85,26463.0
2022-11-16 15:50:00,411.97,413.44,411.97,412.57,67129.0,411.97,413.44,411.97,412.57,67129.0
2022-11-17 09:30:00,402.85,407.95,400.73,403.69,82335.0,402.85,407.95,400.73,403.69,82335.0
2022-11-17 09:40:00,403.58,408.44,403.57,408.06,27911.0,403.58,408.44,403.57,408.06,27911.0
2022-11-17 09:50:00,407.79,408.77,402.79,402.79,29875.0,407.79,408.77,402.79,402.79,29875.0
2022-11-17 10:00:00,402.88,403.51,401.25,402.27,29722.0,402.88,403.51,401.25,402.27,29722.0
2022-11-17 10:10:00,402.08,404.11,401.46,404.11,25034.0,402.08,404.11,401.46,404.11,25034.0
2022-11-17 10:20:00,404.09,404.09,401.62,402.12,18211.0,404.09,404.09,401.62,402.12,18211.0
2022-11-17 10:30:00,401.96,403.7,401.5,403.14,7655.0,401.96,403.7,401.5,403.14,7655.0
2022-11-17 10:40:00,403.08,404.2,401.57,401.58,10434.0,403.08,404.2,401.57,401.58,10434.0
2022-11-17 10:50:00,402.19,403.0,401.26,401.27,9642.0,402.19,403.0,401.26,401.27,9642.0
2022-11-17 11:00:00,401.44,402.27,400.58,400.66,11390.0,401.44,402.27,400.58,400.66,11390.0
2022-11-17 11:10:00,400.83,403.36,400.54,403.36,6904.0,400.83,403.36,400.54,403.36,6904.0
2022-11-17 11:20:00,403.13,403.95,402.35,403.75,7941.0,403.13,403.95,402.35,403.75,7941.0
2022-11-17 11:30:00,403.9,404.16,403.27,404.05,17537.0,403.9,404.16,403.27,404.05,17537.0
2022-11-17 11:40:00,404.13,404.58,402.47,402.93,20129.0,404.13,404.58,402.47,402.93,20129.0
2022-11-17 11:50:00,403.01,405.21,402.13,405.21,37697.0,403.01,405.21,402.13,405.21,37697.0
2022-11-17 12:00:00,405.48,406.85,405.23,406.29,36081.0,405.48,406.85,405.23,406.29,36081.0
2022-11-17 12:10:00,406.35,407.5,406.16,406.78,20735.0,406.35,407.5,406.16,406.78,20735.0
2022-11-17 12:20:00,406.84,406.95,404.29,404.75,26579.0,406.84,406.95,404.29,404.75,26579.0
2022-11-17 12:30:00,404.52,404.79,403.38,403.79,6212.0,404.52,404.79,403.38,403.79,6212.0
2022-11-17 12:40:00,403.89,404.4,403.01,404.16,27897.0,403.89,404.4,403.01,404.16,27897.0
2022-11-17 12:50:00,404.17,405.88,403.97,405.49,37150.0,404.17,405.88,403.97,405.49,37150.0
2022-11-17 13:00:00,405.56,406.02,404.62,404.8,8726.0,405.56,406.02,404.62,404.8,8726.0
2022-11-17 13:10:00,404.8,405.94,404.45,405.94,17115.0,404.8,405.94,404.45,405.94,17115.0
2022-11-17 13:20:00,406.16,406.17,405.49,405.51,4586.0,406.16,406.17,405.49,405.51,4586.0
2022-11-17 13:30:00,405.33,406.48,405.33,406.14,14581.0,405.33,406.48,405.33,406.14,14581.0
2022-11-17 13:40:00,406.02,406.14,404.37,404.52,14013.0,406.02,406.14,404.37,404.52,14013.0
2022-11-17 13:50:00,404.44,404.52,403.38,403.98,14020.0,404.44,404.52,403.38,403.98,14020.0
2022-11-17 14:00:00,403.98,404.1,402.75,402.75,11308.0,403.98,404.1,402.75,402.75,11308.0
2022-11-17 14:10:00,402.84,402.84,401.47,401.75,18287.0,402.84,402.84,401.47,401.75,18287.0
2022-11-17 14:20:00,401.55,402.03,401.44,401.97,7338.0,401.55,402.03,401.44,401.97,7338.0
2022-11-17 14:30:00,402.05,402.14,400.96,401.38,11653.0,402.05,402.14,400.96,401.38,11653.0
2022-11-17 14:40:00,401.22,402.28,401.14,402.09,9344.0,401.22,402.28,401.14,402.09,9344.0
2022-11-17 14:50:00,402.11,402.2,401.16,401.17,9758.0,402.11,402.2,401.16,401.17,9758.0
2022-11-17 15:00:00,401.32,401.43,399.77,399.77,18721.0,401.32,401.43,399.77,399.77,18721.0
2022-11-17 15:10:00,399.89,400.12,398.71,398.8,12653.0,399.89,400.12,398.71,398.8,12653.0
2022-11-17 15:20:00,399.02,399.08,397.85,398.56,30702.0,399.02,399.08,397.85,398.56,30702.0
2022-11-17 15:30:00,398.54,398.84,398.21,398.51,27292.0,398.54,398.84,398.21,398.51,27292.0
2022-11-17 15:40:00,398.45,400.34,398.36,400.25,23332.0,398.45,400.34,398.36,400.25,23332.0
2022-11-17 15:50:00,400.32,400.8,399.75,400.64,69443.0,400.32,400.8,399.75,400.64,69443.0
2022-11-18 09:30:00,407.91,410.0,399.3,399.44,45867.0,407.91,410.0,399.3,399.44,45867.0
2022-11-18 09:40:00,399.34,401.06,396.01,396.2,27684.0,399.34,401.06,396.01,396.2,27684.0
2022-11-18 09:50:00,397.36,399.76,396.61,398.09,14723.0,397.36,399.76,396.61,398.09,14723.0
2022-11-18 10:00:00,397.59,398.22,395.6,397.8,12748.0,397.59,398.22,395.6,397.8,12748.0
2022-11-18 10:10:00,397.6,400.54,397.6,399.3,11704.0,397.6,400.54,397.6,399.3,11704.0
2022-11-18 10:20:00,399.27,399.67,396.69,398.72,11079.0,399.27,399.67,396.69,398.72,11079.0
2022-11-18 10:30:00,398.5,400.33,398.5,399.51,7923.0,398.5,400.33,398.5,399.51,7923.0
2022-11-18 10:40:00,399.45,399.94,398.29,398.86,9381.0,399.45,399.94,398.29,398.86,9381.0
2022-11-18 10:50:00,398.86,399.32,396.32,397.23,13139.0,398.86,399.32,396.32,397.23,13139.0
2022-11-18 11:00:00,397.4,397.6,395.78,396.23,10899.0,397.4,397.6,395.78,396.23,10899.0
2022-11-18 11:10:00,395.98,398.54,395.65,398.28,10301.0,395.98,398.54,395.65,398.28,10301.0
2022-11-18 11:20:00,398.58,398.63,397.11,397.76,10090.0,398.58,398.63,397.11,397.76,10090.0
2022-11-18 11:30:00,397.71,397.9,396.38,396.67,14178.0,397.71,397.9,396.38,396.67,14178.0
2022-11-18 11:40:00,396.47,398.26,396.47,396.91,7969.0,396.47,398.26,396.47,396.91,7969.0
2022-11-18 11:50:00,396.94,397.54,396.66,397.3,6711.0,396.94,397.54,396.66,397.3,6711.0
2022-11-18 12:00:00,397.76,398.13,396.01,396.39,7228.0,397.76,398.13,396.01,396.39,7228.0
2022-11-18 12:10:00,396.67,396.8,394.37,394.37,18237.0,396.67,396.8,394.37,394.37,18237.0
2022-11-18 12:20:00,394.31,395.82,394.28,395.82,7519.0,394.31,395.82,394.28,395.82,7519.0
2022-11-18 12:30:00,395.49,397.11,395.49,397.04,13045.0,395.49,397.11,395.49,397.04,13045.0
2022-11-18 12:40:00,397.33,397.45,396.83,396.85,5253.0,397.33,397.45,396.83,396.85,5253.0
2022-11-18 12:50:00,396.84,397.34,395.47,397.16,8521.0,396.84,397.34,395.47,397.16,8521.0
2022-11-18 13:00:00,397.12,398.28,396.63,398.11,8269.0,397.12,398.28,396.63,398.11,8269.0
2022-11-18 13:10:00,398.29,398.39,397.22,397.5,5531.0,398.29,398.39,397.22,397.5,5531.0
2022-11-18 13:20:00,397.73,398.4,397.01,398.4,8608.0,397.73,398.4,397.01,398.4,8608.0
2022-11-18 13:30:00,398.5,398.69,397.19,397.19,8157.0,398.5,398.69,397.19,397.19,8157.0
2022-11-18 13:40:00,397.3,397.36,396.42,396.71,10361.0,397.3,397.36,396.42,396.71,10361.0
2022-11-18 13:50:00,396.89,397.88,396.81,397.76,4234.0,396.89,397.88,396.81,397.76,4234.0
2022-11-18 14:00:00,398.06,398.52,397.93,398.47,8535.0,398.06,398.52,397.93,398.47,8535.0
2022-11-18 14:10:00,398.33,398.64,397.06,397.4,13747.0,398.33,398.64,397.06,397.4,13747.0
2022-11-18 14:20:00,397.54,397.84,397.12,397.2,7637.0,397.54,397.84,397.12,397.2,7637.0
2022-11-18 14:30:00,397.05,397.66,396.86,397.53,7940.0,397.05,397.66,396.86,397.53,7940.0
2022-11-18 14:40:00,397.8,398.36,397.72,397.91,6727.0,397.8,398.36,397.72,397.91,6727.0
2022-11-18 14:50:00,397.93,399.22,397.92,399.05,7154.0,397.93,399.22,397.92,399.05,7154.0
2022-11-18 15:00:00,398.75,400.49,398.73,400.12,8764.0,398.75,400.49,398.73,400.12,8764.0
2022-11-18 15:10:00,400.13,400.21,399.08,399.85,7941.0,400.13,400.21,399.08,399.85,7941.0
2022-11-18 15:20:00,399.61,400.22,398.8,399.99,8576.0,399.61,400.22,398.8,399.99,8576.0
2022-11-18 15:30:00,400.1,401.06,399.87,400.91,12993.0,400.1,401.06,399.87,400.91,12993.0
2022-11-18 15:40:00,400.93,401.43,400.69,401.22,52881.0,400.93,401.43,400.69,401.22,52881.0
2022-11-18 15:50:00,401.32,401.81,398.86,399.65,111906.0,401.32,401.81,398.86,399.65,111906.0
2022-11-21 09:30:00,394.2,395.97,391.11,392.34,27398.0,394.2,395.97,391.11,392.34,27398.0
2022-11-21 09:40:00,392.55,395.12,392.55,394.63,13580.0,392.55,395.12,392.55,394.63,13580.0
2022-11-21 09:50:00,394.34,395.19,393.05,393.05,8697.0,394.34,395.19,393.05,393.05,8697.0
2022-11-21 10:00:00,393.1,393.47,388.72,389.24,21652.0,393.1,393.47,388.72,389.24,21652.0
2022-11-21 10:10:00,389.24,389.99,388.62,389.57,32708.0,389.24,389.99,388.62,389.57,32708.0
2022-11-21 10:20:00,389.48,389.48,385.59,385.59,23785.0,389.48,389.48,385.59,385.59,23785.0
2022-11-21 10:30:00,385.11,386.19,384.3,384.76,36659.0,385.11,386.19,384.3,384.76,36659.0
2022-11-21 10:40:00,384.84,386.09,382.5,383.02,31416.0,384.84,386.09,382.5,383.02,31416.0
2022-11-21 10:50:00,382.88,385.65,382.62,385.14,18000.0,382.88,385.65,382.62,385.14,18000.0
2022-11-21 11:00:00,385.13,386.65,384.78,385.77,9760.0,385.13,386.65,384.78,385.77,9760.0
2022-11-21 11:10:00,385.56,386.75,385.33,386.41,13621.0,385.56,386.75,385.33,386.41,13621.0
2022-11-21 11:20:00,387.01,387.6,386.79,387.41,7806.0,387.01,387.6,386.79,387.41,7806.0
2022-11-21 11:30:00,387.21,387.34,386.23,386.98,8408.0,387.21,387.34,386.23,386.98,8408.0
2022-11-21 11:40:00,387.53,387.87,387.09,387.49,19777.0,387.53,387.87,387.09,387.49,19777.0
2022-11-21 11:50:00,387.38,388.67,385.62,386.06,23118.0,387.38,388.67,385.62,386.06,23118.0
2022-11-21 12:00:00,386.02,386.94,385.72,385.84,6747.0,386.02,386.94,385.72,385.84,6747.0
2022-11-21 12:10:00,385.55,385.75,384.18,385.72,13446.0,385.55,385.75,384.18,385.72,13446.0
2022-11-21 12:20:00,385.32,385.35,383.83,384.19,9751.0,385.32,385.35,383.83,384.19,9751.0
2022-11-21 12:30:00,384.25,386.13,384.24,385.59,6426.0,384.25,386.13,384.24,385.59,6426.0
2022-11-21 12:40:00,385.59,386.26,384.48,384.48,9412.0,385.59,386.26,384.48,384.48,9412.0
2022-11-21 12:50:00,384.5,384.57,383.05,383.39,11000.0,384.5,384.57,383.05,383.39,11000.0
2022-11-21 13:00:00,383.43,384.93,383.39,384.63,10231.0,383.43,384.93,383.39,384.63,10231.0
2022-11-21 13:10:00,384.8,385.97,384.8,385.21,16675.0,384.8,385.97,384.8,385.21,16675.0
2022-11-21 13:20:00,385.4,386.54,385.4,386.52,12213.0,385.4,386.54,385.4,386.52,12213.0
2022-11-21 13:30:00,386.55,387.22,385.31,386.99,7774.0,386.55,387.22,385.31,386.99,7774.0
2022-11-21 13:40:00,386.88,387.33,386.51,386.93,13454.0,386.88,387.33,386.51,386.93,13454.0
2022-11-21 13:50:00,386.91,387.54,386.87,387.11,7278.0,386.91,387.54,386.87,387.11,7278.0
2022-11-21 14:00:00,387.25,388.32,386.64,387.71,12060.0,387.25,388.32,386.64,387.71,12060.0
2022-11-21 14:10:00,387.69,388.09,387.4,387.62,9249.0,387.69,388.09,387.4,387.62,9249.0
2022-11-21 14:20:00,387.61,387.62,386.61,386.94,6250.0,387.61,387.62,386.61,386.94,6250.0
2022-11-21 14:30:00,386.93,387.25,386.46,386.74,7872.0,386.93,387.25,386.46,386.74,7872.0
2022-11-21 14:40:00,386.64,387.29,386.16,387.28,5907.0,386.64,387.29,386.16,387.28,5907.0
2022-11-21 14:50:00,386.98,387.58,386.46,386.46,10752.0,386.98,387.58,386.46,386.46,10752.0
2022-11-21 15:00:00,386.46,387.39,386.31,386.4,11167.0,386.46,387.39,386.31,386.4,11167.0
2022-11-21 15:10:00,386.45,387.32,386.0,387.22,8913.0,386.45,387.32,386.0,387.22,8913.0
2022-11-21 15:20:00,387.19,387.46,385.78,385.95,8123.0,387.19,387.46,385.78,385.95,8123.0
2022-11-21 15:30:00,385.64,386.74,385.54,386.27,14731.0,385.64,386.74,385.54,386.27,14731.0
2022-11-21 15:40:00,386.26,387.83,386.09,387.83,25276.0,386.26,387.83,386.09,387.83,25276.0
2022-11-21 15:50:00,387.95,388.39,387.38,387.38,75903.0,387.95,388.39,387.38,387.38,75903.0
2022-11-22 09:30:00,389.49,389.49,384.05,385.54,42928.0,389.49,389.49,384.05,385.54,42928.0
2022-11-22 09:40:00,385.26,389.67,384.93,388.76,45104.0,385.26,389.67,384.93,388.76,45104.0
2022-11-22 09:50:00,389.3,389.3,386.84,388.59,14258.0,389.3,389.3,386.84,388.59,14258.0
2022-11-22 10:00:00,388.88,392.49,388.21,391.17,35669.0,388.88,392.49,388.21,391.17,35669.0
2022-11-22 10:10:00,391.28,393.47,391.28,392.16,20104.0,391.28,393.47,391.28,392.16,20104.0
2022-11-22 10:20:00,391.94,392.96,391.66,391.93,15791.0,391.94,392.96,391.66,391.93,15791.0
2022-11-22 10:30:00,391.96,392.74,390.02,390.02,23767.0,391.96,392.74,390.02,390.02,23767.0
2022-11-22 10:40:00,390.02,393.38,390.02,393.08,13548.0,390.02,393.38,390.02,393.08,13548.0
2022-11-22 10:50:00,393.2,393.75,392.33,393.21,19705.0,393.2,393.75,392.33,393.21,19705.0
2022-11-22 11:00:00,393.28,393.66,392.44,393.66,11401.0,393.28,393.66,392.44,393.66,11401.0
2022-11-22 11:10:00,393.95,395.08,393.37,395.08,16145.0,393.95,395.08,393.37,395.08,16145.0
2022-11-22 11:20:00,395.09,396.47,394.04,394.49,22533.0,395.09,396.47,394.04,394.49,22533.0
2022-11-22 11:30:00,394.56,394.58,393.21,393.87,8981.0,394.56,394.58,393.21,393.87,8981.0
2022-11-22 11:40:00,394.1,394.81,393.93,394.81,13183.0,394.1,394.81,393.93,394.81,13183.0
2022-11-22 11:50:00,394.83,395.22,394.04,394.33,6277.0,394.83,395.22,394.04,394.33,6277.0
2022-11-22 12:00:00,394.59,396.25,394.51,396.23,10487.0,394.59,396.25,394.51,396.23,10487.0
2022-11-22 12:10:00,396.44,397.49,396.06,397.3,7544.0,396.44,397.49,396.06,397.3,7544.0
2022-11-22 12:20:00,397.25,397.41,396.61,397.09,15451.0,397.25,397.41,396.61,397.09,15451.0
2022-11-22 12:30:00,397.49,398.23,397.15,397.89,18143.0,397.49,398.23,397.15,397.89,18143.0
2022-11-22 12:40:00,397.76,397.82,396.64,396.92,9653.0,397.76,397.82,396.64,396.92,9653.0
2022-11-22 12:50:00,396.92,397.71,396.89,397.26,13964.0,396.92,397.71,396.89,397.26,13964.0
2022-11-22 13:00:00,397.5,398.62,396.91,398.61,6274.0,397.5,398.62,396.91,398.61,6274.0
2022-11-22 13:10:00,398.73,399.22,397.99,398.76,5484.0,398.73,399.22,397.99,398.76,5484.0
2022-11-22 13:20:00,398.76,398.76,398.28,398.66,5128.0,398.76,398.76,398.28,398.66,5128.0
2022-11-22 13:30:00,398.71,398.71,397.84,398.39,8066.0,398.71,398.71,397.84,398.39,8066.0
2022-11-22 13:40:00,398.33,398.66,397.89,398.29,9941.0,398.33,398.66,397.89,398.29,9941.0
2022-11-22 13:50:00,398.44,399.95,398.44,399.68,12959.0,398.44,399.95,398.44,399.68,12959.0
2022-11-22 14:00:00,399.72,400.34,398.4,398.4,14816.0,399.72,400.34,398.4,398.4,14816.0
2022-11-22 14:10:00,398.38,398.58,397.11,397.23,27210.0,398.38,398.58,397.11,397.23,27210.0
2022-11-22 14:20:00,397.04,398.69,396.89,398.69,9079.0,397.04,398.69,396.89,398.69,9079.0
2022-11-22 14:30:00,398.4,399.79,398.24,399.59,17054.0,398.4,399.79,398.24,399.59,17054.0
2022-11-22 14:40:00,399.7,399.71,398.46,399.48,7049.0,399.7,399.71,398.46,399.48,7049.0
2022-11-22 14:50:00,399.54,400.15,399.43,399.76,12791.0,399.54,400.15,399.43,399.76,12791.0
2022-11-22 15:00:00,399.76,401.09,399.76,400.58,20083.0,399.76,401.09,399.76,400.58,20083.0
2022-11-22 15:10:00,400.52,400.93,400.27,400.58,19350.0,400.52,400.93,400.27,400.58,19350.0
2022-11-22 15:20:00,400.43,401.51,400.43,401.18,18128.0,400.43,401.51,400.43,401.18,18128.0
2022-11-22 15:30:00,401.26,401.93,401.01,401.32,19159.0,401.26,401.93,401.01,401.32,19159.0
2022-11-22 15:40:00,401.23,401.46,400.32,400.58,26571.0,401.23,401.46,400.32,400.58,26571.0
2022-11-22 15:50:00,400.59,400.93,399.45,400.51,98728.0,400.59,400.93,399.45,400.51,98728.0
2022-11-23 09:30:00,399.84,400.8,396.75,400.8,27024.0,399.84,400.8,396.75,400.8,27024.0
2022-11-23 09:40:00,400.24,402.92,398.59,402.5,20959.0,400.24,402.92,398.59,402.5,20959.0
2022-11-23 09:50:00,402.0,406.28,402.0,406.22,43881.0,402.0,406.28,402.0,406.22,43881.0
2022-11-23 10:00:00,406.49,408.73,404.82,406.02,20902.0,406.49,408.73,404.82,406.02,20902.0
2022-11-23 10:10:00,406.08,407.03,405.45,406.67,9280.0,406.08,407.03,405.45,406.67,9280.0
2022-11-23 10:20:00,406.19,408.61,406.19,408.0,11593.0,406.19,408.61,406.19,408.0,11593.0
2022-11-23 10:30:00,408.15,409.46,408.15,408.4,9089.0,408.15,409.46,408.15,408.4,9089.0
2022-11-23 10:40:00,408.6,409.05,407.14,407.58,8217.0,408.6,409.05,407.14,407.58,8217.0
2022-11-23 10:50:00,408.0,409.7,407.86,409.51,9113.0,408.0,409.7,407.86,409.51,9113.0
2022-11-23 11:00:00,409.79,410.32,408.99,409.29,9545.0,409.79,410.32,408.99,409.29,9545.0
2022-11-23 11:10:00,409.38,409.38,407.56,407.56,11197.0,409.38,409.38,407.56,407.56,11197.0
2022-11-23 11:20:00,407.39,408.16,406.77,407.29,9282.0,407.39,408.16,406.77,407.29,9282.0
2022-11-23 11:30:00,407.36,407.57,406.61,407.42,9022.0,407.36,407.57,406.61,407.42,9022.0
2022-11-23 11:40:00,407.5,408.25,406.69,406.69,12865.0,407.5,408.25,406.69,406.69,12865.0
2022-11-23 11:50:00,406.84,407.0,403.15,404.43,6653.0,406.84,407.0,403.15,404.43,6653.0
2022-11-23 12:00:00,404.28,406.34,404.28,406.1,6704.0,404.28,406.34,404.28,406.1,6704.0
2022-11-23 12:10:00,406.15,407.21,405.85,406.96,11240.0,406.15,407.21,405.85,406.96,11240.0
2022-11-23 12:20:00,406.92,407.19,406.35,406.43,9344.0,406.92,407.19,406.35,406.43,9344.0
2022-11-23 12:30:00,406.55,406.91,405.62,405.98,10958.0,406.55,406.91,405.62,405.98,10958.0
2022-11-23 12:40:00,406.1,406.1,404.97,405.69,5782.0,406.1,406.1,404.97,405.69,5782.0
2022-11-23 12:50:00,405.52,405.52,403.67,404.06,7637.0,405.52,405.52,403.67,404.06,7637.0
2022-11-23 13:00:00,403.85,404.64,403.85,404.6,2717.0,403.85,404.64,403.85,404.6,2717.0
2022-11-23 13:10:00,404.44,405.1,404.26,405.0,2908.0,404.44,405.1,404.26,405.0,2908.0
2022-11-23 13:20:00,405.22,406.67,404.92,406.61,6638.0,405.22,406.67,404.92,406.61,6638.0
2022-11-23 13:30:00,406.63,407.91,406.54,407.91,7825.0,406.63,407.91,406.54,407.91,7825.0
2022-11-23 13:40:00,408.13,409.06,407.74,408.4,14555.0,408.13,409.06,407.74,408.4,14555.0
2022-11-23 13:50:00,408.11,408.58,407.66,408.49,7088.0,408.11,408.58,407.66,408.49,7088.0
2022-11-23 14:00:00,408.72,410.57,407.12,409.78,15515.0,408.72,410.57,407.12,409.78,15515.0
2022-11-23 14:10:00,409.71,410.0,408.58,408.58,15431.0,409.71,410.0,408.58,408.58,15431.0
2022-11-23 14:20:00,408.77,409.85,408.43,409.24,9060.0,408.77,409.85,408.43,409.24,9060.0
2022-11-23 14:30:00,409.12,409.12,407.38,407.59,6600.0,409.12,409.12,407.38,407.59,6600.0
2022-11-23 14:40:00,407.57,408.77,407.48,408.5,6040.0,407.57,408.77,407.48,408.5,6040.0
2022-11-23 14:50:00,408.53,409.09,408.16,408.16,6923.0,408.53,409.09,408.16,408.16,6923.0
2022-11-23 15:00:00,408.17,408.84,407.4,408.61,11880.0,408.17,408.84,407.4,408.61,11880.0
2022-11-23 15:10:00,408.75,410.12,408.46,410.06,18895.0,408.75,410.12,408.46,410.06,18895.0
2022-11-23 15:20:00,410.0,410.6,409.28,410.34,15303.0,410.0,410.6,409.28,410.34,15303.0
2022-11-23 15:30:00,410.21,410.29,409.24,409.33,9653.0,410.21,410.29,409.24,409.33,9653.0
2022-11-23 15:40:00,409.24,409.52,408.85,409.13,19316.0,409.24,409.52,408.85,409.13,19316.0
2022-11-23 15:50:00,409.24,409.7,408.82,409.7,69604.0,409.24,409.7,408.82,409.7,69604.0
2022-11-25 09:30:00,406.68,409.61,405.2,406.85,27298.0,406.68,409.61,405.2,406.85,27298.0
2022-11-25 09:40:00,406.19,407.52,404.45,404.45,10484.0,406.19,407.52,404.45,404.45,10484.0
2022-11-25 09:50:00,404.55,406.0,403.98,405.59,7245.0,404.55,406.0,403.98,405.59,7245.0
2022-11-25 10:00:00,406.01,406.69,403.99,404.6,7089.0,406.01,406.69,403.99,404.6,7089.0
2022-11-25 10:10:00,404.52,406.31,404.06,405.06,6675.0,404.52,406.31,404.06,405.06,6675.0
2022-11-25 10:20:00,405.2,405.76,404.16,405.24,5789.0,405.2,405.76,404.16,405.24,5789.0
2022-11-25 10:30:00,405.51,407.54,405.39,406.13,8566.0,405.51,407.54,405.39,406.13,8566.0
2022-11-25 10:40:00,406.54,407.31,405.35,406.98,8883.0,406.54,407.31,405.35,406.98,8883.0
2022-11-25 10:50:00,406.69,407.17,406.03,407.03,7186.0,406.69,407.17,406.03,407.03,7186.0
2022-11-25 11:00:00,407.13,408.17,406.5,407.33,8606.0,407.13,408.17,406.5,407.33,8606.0
2022-11-25 11:10:00,407.05,407.05,404.92,404.92,4619.0,407.05,407.05,404.92,404.92,4619.0
2022-11-25 11:20:00,405.44,405.96,405.13,405.44,2991.0,405.44,405.96,405.13,405.44,2991.0
2022-11-25 11:30:00,405.14,405.81,404.72,405.62,4748.0,405.14,405.81,404.72,405.62,4748.0
2022-11-25 11:40:00,405.82,406.8,405.19,406.53,7212.0,405.82,406.8,405.19,406.53,7212.0
2022-11-25 11:50:00,406.0,406.78,406.0,406.35,3866.0,406.0,406.78,406.0,406.35,3866.0
2022-11-25 12:00:00,406.41,407.34,406.26,406.99,7721.0,406.41,407.34,406.26,406.99,7721.0
2022-11-25 12:10:00,407.16,407.39,406.71,407.02,4966.0,407.16,407.39,406.71,407.02,4966.0
2022-11-25 12:20:00,407.0,408.31,406.82,408.25,9882.0,407.0,408.31,406.82,408.25,9882.0
2022-11-25 12:30:00,407.76,408.34,407.39,407.45,9317.0,407.76,408.34,407.39,407.45,9317.0
2022-11-25 12:40:00,407.44,408.05,407.36,407.72,11574.0,407.44,408.05,407.36,407.72,11574.0
2022-11-25 12:50:00,407.73,408.18,407.27,407.56,27909.0,407.73,408.18,407.27,407.56,27909.0
2022-11-28 09:30:00,403.94,406.22,403.61,404.17,41358.0,403.94,406.22,403.61,404.17,41358.0
2022-11-28 09:40:00,404.16,405.88,402.19,402.42,30202.0,404.16,405.88,402.19,402.42,30202.0
2022-11-28 09:50:00,402.47,403.19,401.08,402.18,25695.0,402.47,403.19,401.08,402.18,25695.0
2022-11-28 10:00:00,401.93,401.93,399.73,401.0,21056.0,401.93,401.93,399.73,401.0,21056.0
2022-11-28 10:10:00,401.03,401.25,399.6,400.23,15385.0,401.03,401.25,399.6,400.23,15385.0
2022-11-28 10:20:00,399.98,400.04,397.47,398.46,10530.0,399.98,400.04,397.47,398.46,10530.0
2022-11-28 10:30:00,398.47,401.1,398.47,400.56,11607.0,398.47,401.1,398.47,400.56,11607.0
2022-11-28 10:40:00,400.92,401.08,399.86,400.51,7710.0,400.92,401.08,399.86,400.51,7710.0
2022-11-28 10:50:00,400.24,401.15,399.71,400.27,8515.0,400.24,401.15,399.71,400.27,8515.0
2022-11-28 11:00:00,400.48,401.36,399.21,399.88,23449.0,400.48,401.36,399.21,399.88,23449.0
2022-11-28 11:10:00,400.11,401.05,400.0,400.7,8355.0,400.11,401.05,400.0,400.7,8355.0
2022-11-28 11:20:00,400.81,401.22,399.87,399.87,11731.0,400.81,401.22,399.87,399.87,11731.0
2022-11-28 11:30:00,400.24,401.05,400.23,400.99,6069.0,400.24,401.05,400.23,400.99,6069.0
2022-11-28 11:40:00,400.93,401.48,400.6,401.42,3584.0,400.93,401.48,400.6,401.42,3584.0
2022-11-28 11:50:00,401.29,402.2,401.29,401.94,8416.0,401.29,402.2,401.29,401.94,8416.0
2022-11-28 12:00:00,401.69,402.05,399.5,399.92,11086.0,401.69,402.05,399.5,399.92,11086.0
2022-11-28 12:10:00,399.9,401.06,399.76,400.74,4165.0,399.9,401.06,399.76,400.74,4165.0
2022-11-28 12:20:00,400.78,401.0,400.33,400.47,6466.0,400.78,401.0,400.33,400.47,6466.0
2022-11-28 12:30:00,400.54,401.15,400.12,400.93,14642.0,400.54,401.15,400.12,400.93,14642.0
2022-11-28 12:40:00,400.96,400.96,400.03,400.03,2827.0,400.96,400.96,400.03,400.03,2827.0
2022-11-28 12:50:00,400.0,400.19,399.16,399.47,9908.0,400.0,400.19,399.16,399.47,9908.0
2022-11-28 13:00:00,399.52,400.14,399.38,399.84,3104.0,399.52,400.14,399.38,399.84,3104.0
2022-11-28 13:10:00,399.48,400.06,399.48,400.04,4202.0,399.48,400.06,399.48,400.04,4202.0
2022-11-28 13:20:00,400.0,400.49,399.61,400.43,7663.0,400.0,400.49,399.61,400.43,7663.0
2022-11-28 13:30:00,400.27,400.75,400.13,400.67,5932.0,400.27,400.75,400.13,400.67,5932.0
2022-11-28 13:40:00,400.84,400.84,399.87,399.87,39257.0,400.84,400.84,399.87,399.87,39257.0
2022-11-28 13:50:00,399.95,400.45,399.29,399.49,8210.0,399.95,400.45,399.29,399.49,8210.0
2022-11-28 14:00:00,399.71,399.71,398.75,399.0,2654.0,399.71,399.71,398.75,399.0,2654.0
2022-11-28 14:10:00,398.9,399.41,398.76,399.1,7681.0,398.9,399.41,398.76,399.1,7681.0
2022-11-28 14:20:00,398.92,398.94,398.15,398.66,9377.0,398.92,398.94,398.15,398.66,9377.0
2022-11-28 14:30:00,398.6,400.14,398.53,399.76,9374.0,398.6,400.14,398.53,399.76,9374.0
2022-11-28 14:40:00,399.71,400.93,399.56,400.92,9274.0,399.71,400.93,399.56,400.92,9274.0
2022-11-28 14:50:00,400.94,401.25,400.8,400.81,6705.0,400.94,401.25,400.8,400.81,6705.0
2022-11-28 15:00:00,400.92,401.09,400.25,400.26,8296.0,400.92,401.09,400.25,400.26,8296.0
2022-11-28 15:10:00,400.4,400.5,399.77,400.3,10457.0,400.4,400.5,399.77,400.3,10457.0
2022-11-28 15:20:00,400.24,400.48,398.88,399.43,20740.0,400.24,400.48,398.88,399.43,20740.0
2022-11-28 15:30:00,399.33,400.12,399.19,400.0,23111.0,399.33,400.12,399.19,400.0,23111.0
2022-11-28 15:40:00,400.1,400.54,399.74,400.22,25594.0,400.1,400.54,399.74,400.22,25594.0
2022-11-28 15:50:00,400.22,402.45,400.2,402.14,66293.0,400.22,402.45,400.2,402.14,66293.0
2022-11-29 09:30:00,400.87,401.66,399.32,399.33,19945.0,400.87,401.66,399.32,399.33,19945.0
2022-11-29 09:40:00,399.88,401.85,399.78,400.86,7597.0,399.88,401.85,399.78,400.86,7597.0
2022-11-29 09:50:00,401.19,401.64,400.72,400.72,4902.0,401.19,401.64,400.72,400.72,4902.0
2022-11-29 10:00:00,401.06,402.17,400.71,402.1,6397.0,401.06,402.17,400.71,402.1,6397.0
2022-11-29 10:10:00,401.9,401.9,399.71,400.24,6860.0,401.9,401.9,399.71,400.24,6860.0
2022-11-29 10:20:00,400.99,401.94,400.89,401.94,7734.0,400.99,401.94,400.89,401.94,7734.0
2022-11-29 10:30:00,401.94,402.12,400.05,400.34,9780.0,401.94,402.12,400.05,400.34,9780.0
2022-11-29 10:40:00,400.34,401.76,400.34,401.62,5791.0,400.34,401.76,400.34,401.62,5791.0
2022-11-29 10:50:00,401.85,401.85,400.22,400.71,8292.0,401.85,401.85,400.22,400.71,8292.0
2022-11-29 11:00:00,400.5,400.64,398.41,398.42,23558.0,400.5,400.64,398.41,398.42,23558.0
2022-11-29 11:10:00,398.6,399.35,397.29,397.29,32461.0,398.6,399.35,397.29,397.29,32461.0
2022-11-29 11:20:00,397.52,398.08,396.93,397.67,13622.0,397.52,398.08,396.93,397.67,13622.0
2022-11-29 11:30:00,397.78,398.65,397.55,398.22,14941.0,397.78,398.65,397.55,398.22,14941.0
2022-11-29 11:40:00,398.21,399.01,398.09,398.78,7931.0,398.21,399.01,398.09,398.78,7931.0
2022-11-29 11:50:00,398.83,400.02,398.45,399.98,10983.0,398.83,400.02,398.45,399.98,10983.0
2022-11-29 12:00:00,399.88,399.93,399.28,399.7,5775.0,399.88,399.93,399.28,399.7,5775.0
2022-11-29 12:10:00,399.73,399.73,398.24,399.01,7158.0,399.73,399.73,398.24,399.01,7158.0
2022-11-29 12:20:00,398.76,399.04,398.49,398.92,11891.0,398.76,399.04,398.49,398.92,11891.0
2022-11-29 12:30:00,398.78,399.7,398.58,399.7,8259.0,398.78,399.7,398.58,399.7,8259.0
2022-11-29 12:40:00,399.38,399.65,398.96,399.44,7932.0,399.38,399.65,398.96,399.44,7932.0
2022-11-29 12:50:00,399.31,399.47,397.28,397.28,22257.0,399.31,399.47,397.28,397.28,22257.0
2022-11-29 13:00:00,397.22,397.22,396.35,397.09,7358.0,397.22,397.22,396.35,397.09,7358.0
2022-11-29 13:10:00,397.14,397.7,395.5,395.5,11271.0,397.14,397.7,395.5,395.5,11271.0
2022-11-29 13:20:00,395.53,395.94,394.77,394.77,22049.0,395.53,395.94,394.77,394.77,22049.0
2022-11-29 13:30:00,395.02,395.91,394.68,395.48,13960.0,395.02,395.91,394.68,395.48,13960.0
2022-11-29 13:40:00,395.37,395.95,394.78,395.94,19702.0,395.37,395.95,394.78,395.94,19702.0
2022-11-29 13:50:00,395.92,396.69,395.75,396.69,9059.0,395.92,396.69,395.75,396.69,9059.0
2022-11-29 14:00:00,396.49,397.63,396.48,397.35,5666.0,396.49,397.63,396.48,397.35,5666.0
2022-11-29 14:10:00,397.35,397.72,397.24,397.24,5580.0,397.35,397.72,397.24,397.24,5580.0
2022-11-29 14:20:00,397.2,397.3,396.51,396.68,7862.0,397.2,397.3,396.51,396.68,7862.0
2022-11-29 14:30:00,396.79,396.81,395.64,396.17,9590.0,396.79,396.81,395.64,396.17,9590.0
2022-11-29 14:40:00,396.34,396.57,395.9,396.3,6215.0,396.34,396.57,395.9,396.3,6215.0
2022-11-29 14:50:00,396.43,396.65,396.2,396.65,4800.0,396.43,396.65,396.2,396.65,4800.0
2022-11-29 15:00:00,396.65,397.07,396.07,397.06,6754.0,396.65,397.07,396.07,397.06,6754.0
2022-11-29 15:10:00,396.95,397.3,396.72,396.84,8436.0,396.95,397.3,396.72,396.84,8436.0
2022-11-29 15:20:00,396.92,397.19,395.77,396.63,7971.0,396.92,397.19,395.77,396.63,7971.0
2022-11-29 15:30:00,396.74,396.9,396.28,396.57,32290.0,396.74,396.9,396.28,396.57,32290.0
2022-11-29 15:40:00,396.4,396.79,395.44,396.01,34815.0,396.4,396.79,395.44,396.01,34815.0
2022-11-29 15:50:00,396.14,396.9,395.13,396.75,54869.0,396.14,396.9,395.13,396.75,54869.0
2022-11-30 09:30:00,394.11,399.87,393.01,399.01,62045.0,394.11,399.87,393.01,399.01,62045.0
2022-11-30 09:40:00,399.03,400.89,398.15,400.06,21212.0,399.03,400.89,398.15,400.06,21212.0
2022-11-30 09:50:00,400.55,402.3,398.99,401.02,15832.0,400.55,402.3,398.99,401.02,15832.0
2022-11-30 10:00:00,401.04,402.84,399.07,401.86,7898.0,401.04,402.84,399.07,401.86,7898.0
2022-11-30 10:10:00,402.58,403.02,401.61,401.61,4922.0,402.58,403.02,401.61,401.61,4922.0
2022-11-30 10:20:00,401.89,403.31,401.88,403.05,9358.0,401.89,403.31,401.88,403.05,9358.0
2022-11-30 10:30:00,403.21,403.21,401.2,401.44,8435.0,403.21,403.21,401.2,401.44,8435.0
2022-11-30 10:40:00,401.44,402.2,400.65,401.17,5395.0,401.44,402.2,400.65,401.17,5395.0
2022-11-30 10:50:00,400.77,401.38,399.42,399.72,9702.0,400.77,401.38,399.42,399.72,9702.0
2022-11-30 11:00:00,399.67,399.94,398.45,399.05,69058.0,399.67,399.94,398.45,399.05,69058.0
2022-11-30 11:10:00,399.15,399.52,397.05,397.91,17743.0,399.15,399.52,397.05,397.91,17743.0
2022-11-30 11:20:00,397.63,398.28,397.35,397.94,8006.0,397.63,398.28,397.35,397.94,8006.0
2022-11-30 11:30:00,398.12,398.9,397.61,398.59,5581.0,398.12,398.9,397.61,398.59,5581.0
2022-11-30 11:40:00,398.58,398.73,398.18,398.39,2213.0,398.58,398.73,398.18,398.39,2213.0
2022-11-30 11:50:00,398.67,399.01,397.71,398.05,15753.0,398.67,399.01,397.71,398.05,15753.0
2022-11-30 12:00:00,398.25,399.01,397.9,398.45,4421.0,398.25,399.01,397.9,398.45,4421.0
2022-11-30 12:10:00,398.2,398.31,396.87,397.0,7151.0,398.2,398.31,396.87,397.0,7151.0
2022-11-30 12:20:00,396.89,397.76,396.19,397.58,6326.0,396.89,397.76,396.19,397.58,6326.0
2022-11-30 12:30:00,397.41,398.02,397.25,397.48,3428.0,397.41,398.02,397.25,397.48,3428.0
2022-11-30 12:40:00,397.61,398.36,397.61,398.36,5833.0,397.61,398.36,397.61,398.36,5833.0
2022-11-30 12:50:00,398.42,398.42,397.81,398.06,4978.0,398.42,398.42,397.81,398.06,4978.0
2022-11-30 13:00:00,398.1,398.76,398.01,398.74,5455.0,398.1,398.76,398.01,398.74,5455.0
2022-11-30 13:10:00,398.77,398.88,397.82,398.0,29759.0,398.77,398.88,397.82,398.0,29759.0
2022-11-30 13:20:00,397.94,398.67,397.94,398.35,2340.0,397.94,398.67,397.94,398.35,2340.0
2022-11-30 13:30:00,398.04,403.69,397.34,403.44,19532.0,398.04,403.69,397.34,403.44,19532.0
2022-11-30 13:40:00,403.2,403.82,400.82,402.0,17069.0,403.2,403.82,400.82,402.0,17069.0
2022-11-30 13:50:00,402.45,404.4,401.77,403.9,46103.0,402.45,404.4,401.77,403.9,46103.0
2022-11-30 14:00:00,405.0,409.97,404.81,409.29,27230.0,405.0,409.97,404.81,409.29,27230.0
2022-11-30 14:10:00,408.86,415.67,408.86,415.67,32659.0,408.86,415.67,408.86,415.67,32659.0
2022-11-30 14:20:00,415.77,415.96,413.82,414.55,51424.0,415.77,415.96,413.82,414.55,51424.0
2022-11-30 14:30:00,414.48,414.54,410.7,410.93,40258.0,414.48,414.54,410.7,410.93,40258.0
2022-11-30 14:40:00,411.0,412.24,409.43,412.24,46479.0,411.0,412.24,409.43,412.24,46479.0
2022-11-30 14:50:00,412.65,412.96,410.42,411.35,33562.0,412.65,412.96,410.42,411.35,33562.0
2022-11-30 15:00:00,411.4,414.0,411.09,413.97,22201.0,411.4,414.0,411.09,413.97,22201.0
2022-11-30 15:10:00,413.99,415.78,413.57,415.12,19027.0,413.99,415.78,413.57,415.12,19027.0
2022-11-30 15:20:00,415.23,416.61,414.99,416.37,17705.0,415.23,416.61,414.99,416.37,17705.0
2022-11-30 15:30:00,416.53,417.27,415.09,415.3,32362.0,416.53,417.27,415.09,415.3,32362.0
2022-11-30 15:40:00,415.19,416.09,414.72,415.51,23103.0,415.19,416.09,414.72,415.51,23103.0
2022-11-30 15:50:00,415.0,416.45,414.56,416.2,74651.0,415.0,416.45,414.56,416.2,74651.0
2022-12-01 09:30:00,416.16,420.54,414.72,418.9,54560.0,416.16,420.54,414.72,418.9,54560.0
2022-12-01 09:40:00,419.52,427.29,419.39,427.05,69640.0,419.52,427.29,419.39,427.05,69640.0
2022-12-01 09:50:00,426.91,431.42,426.15,429.01,82373.0,426.91,431.42,426.15,429.01,82373.0
2022-12-01 10:00:00,429.64,429.96,427.48,428.28,60111.0,429.64,429.96,427.48,428.28,60111.0
2022-12-01 10:10:00,428.22,429.0,421.01,421.83,108448.0,428.22,429.0,421.01,421.83,108448.0
2022-12-01 10:20:00,421.83,423.51,420.4,421.15,30112.0,421.83,423.51,420.4,421.15,30112.0
2022-12-01 10:30:00,420.75,423.28,419.81,423.15,11067.0,420.75,423.28,419.81,423.15,11067.0
2022-12-01 10:40:00,422.8,423.46,421.16,421.63,26282.0,422.8,423.46,421.16,421.63,26282.0
2022-12-01 10:50:00,421.63,423.94,421.24,423.6,36676.0,421.63,423.94,421.24,423.6,36676.0
2022-12-01 11:00:00,423.82,424.0,421.98,422.69,21257.0,423.82,424.0,421.98,422.69,21257.0
2022-12-01 11:10:00,422.49,423.23,420.03,420.69,22384.0,422.49,423.23,420.03,420.69,22384.0
2022-12-01 11:20:00,420.34,421.72,420.11,420.62,22084.0,420.34,421.72,420.11,420.62,22084.0
2022-12-01 11:30:00,420.75,422.2,420.38,421.29,66517.0,420.75,422.2,420.38,421.29,66517.0
2022-12-01 11:40:00,421.2,421.2,419.46,419.82,17768.0,421.2,421.2,419.46,419.82,17768.0
2022-12-01 11:50:00,419.77,420.0,418.57,419.17,17410.0,419.77,420.0,418.57,419.17,17410.0
2022-12-01 12:00:00,419.18,419.21,418.2,418.43,23680.0,419.18,419.21,418.2,418.43,23680.0
2022-12-01 12:10:00,418.61,419.33,417.85,418.8,14385.0,418.61,419.33,417.85,418.8,14385.0
2022-12-01 12:20:00,418.52,420.47,418.01,420.41,16978.0,418.52,420.47,418.01,420.41,16978.0
2022-12-01 12:30:00,420.44,421.67,420.07,421.26,12397.0,420.44,421.67,420.07,421.26,12397.0
2022-12-01 12:40:00,421.11,421.9,420.42,420.72,5337.0,421.11,421.9,420.42,420.72,5337.0
2022-12-01 12:50:00,420.91,421.5,420.45,421.3,6912.0,420.91,421.5,420.45,421.3,6912.0
2022-12-01 13:00:00,421.43,422.58,421.42,422.51,15016.0,421.43,422.58,421.42,422.51,15016.0
2022-12-01 13:10:00,422.5,423.53,421.3,421.3,19722.0,422.5,423.53,421.3,421.3,19722.0
2022-12-01 13:20:00,421.13,423.0,421.13,423.0,6831.0,421.13,423.0,421.13,423.0,6831.0
2022-12-01 13:30:00,423.0,424.11,422.75,423.75,12387.0,423.0,424.11,422.75,423.75,12387.0
2022-12-01 13:40:00,423.64,424.66,423.11,423.78,4330.0,423.64,424.66,423.11,423.78,4330.0
2022-12-01 13:50:00,423.85,424.14,423.28,424.14,5315.0,423.85,424.14,423.28,424.14,5315.0
2022-12-01 14:00:00,424.13,424.56,423.33,424.51,11432.0,424.13,424.56,423.33,424.51,11432.0
2022-12-01 14:10:00,424.43,424.94,424.24,424.52,5532.0,424.43,424.94,424.24,424.52,5532.0
2022-12-01 14:20:00,424.62,425.31,424.0,424.0,17863.0,424.62,425.31,424.0,424.0,17863.0
2022-12-01 14:30:00,424.1,424.43,423.57,424.26,4337.0,424.1,424.43,423.57,424.26,4337.0
2022-12-01 14:40:00,424.06,425.44,423.57,425.44,5846.0,424.06,425.44,423.57,425.44,5846.0
2022-12-01 14:50:00,425.43,426.6,425.42,426.3,13822.0,425.43,426.6,425.42,426.3,13822.0
2022-12-01 15:00:00,426.44,427.61,426.31,427.61,9679.0,426.44,427.61,426.31,427.61,9679.0
2022-12-01 15:10:00,427.54,427.54,425.91,426.81,15636.0,427.54,427.54,425.91,426.81,15636.0
2022-12-01 15:20:00,426.77,427.05,426.24,427.04,10841.0,426.77,427.05,426.24,427.04,10841.0
2022-12-01 15:30:00,427.09,428.09,427.0,427.71,20664.0,427.09,428.09,427.0,427.71,20664.0
2022-12-01 15:40:00,427.79,428.3,426.65,426.99,20603.0,427.79,428.3,426.65,426.99,20603.0
2022-12-01 15:50:00,427.62,427.82,425.43,425.6,77059.0,427.62,427.82,425.43,425.6,77059.0
2022-12-02 09:30:00,417.23,417.23,411.2,413.18,50999.0,417.23,417.23,411.2,413.18,50999.0
2022-12-02 09:40:00,413.38,415.89,410.8,410.8,25897.0,413.38,415.89,410.8,410.8,25897.0
2022-12-02 09:50:00,410.55,413.97,409.73,412.81,21008.0,410.55,413.97,409.73,412.81,21008.0
2022-12-02 10:00:00,412.41,417.92,412.41,416.6,19794.0,412.41,417.92,412.41,416.6,19794.0
2022-12-02 10:10:00,417.04,419.65,417.03,418.72,13673.0,417.04,419.65,417.03,418.72,13673.0
2022-12-02 10:20:00,418.66,418.66,414.8,416.07,9124.0,418.66,418.66,414.8,416.07,9124.0
2022-12-02 10:30:00,415.93,416.73,414.46,415.79,6909.0,415.93,416.73,414.46,415.79,6909.0
2022-12-02 10:40:00,415.05,418.05,415.05,417.69,13317.0,415.05,418.05,415.05,417.69,13317.0
2022-12-02 10:50:00,418.01,420.19,417.2,417.2,22515.0,418.01,420.19,417.2,417.2,22515.0
2022-12-02 11:00:00,417.39,417.56,415.65,416.22,15736.0,417.39,417.56,415.65,416.22,15736.0
2022-12-02 11:10:00,416.02,418.4,415.83,417.45,22393.0,416.02,418.4,415.83,417.45,22393.0
2022-12-02 11:20:00,417.72,418.21,416.39,417.89,27919.0,417.72,418.21,416.39,417.89,27919.0
2022-12-02 11:30:00,417.79,418.78,417.52,418.18,8995.0,417.79,418.78,417.52,418.18,8995.0
2022-12-02 11:40:00,418.47,420.75,418.33,419.51,11457.0,418.47,420.75,418.33,419.51,11457.0
2022-12-02 11:50:00,419.16,419.23,418.2,418.3,8120.0,419.16,419.23,418.2,418.3,8120.0
2022-12-02 12:00:00,418.0,419.65,417.9,419.58,15766.0,418.0,419.65,417.9,419.58,15766.0
2022-12-02 12:10:00,419.79,421.4,419.58,420.85,10741.0,419.79,421.4,419.58,420.85,10741.0
2022-12-02 12:20:00,420.83,421.6,420.33,420.69,14991.0,420.83,421.6,420.33,420.69,14991.0
2022-12-02 12:30:00,420.68,421.34,420.23,420.34,15347.0,420.68,421.34,420.23,420.34,15347.0
2022-12-02 12:40:00,420.31,421.08,420.05,420.61,13621.0,420.31,421.08,420.05,420.61,13621.0
2022-12-02 12:50:00,420.19,420.19,418.49,418.62,7323.0,420.19,420.19,418.49,418.62,7323.0
2022-12-02 13:00:00,418.67,419.15,417.41,417.46,4648.0,418.67,419.15,417.41,417.46,4648.0
2022-12-02 13:10:00,417.46,418.98,417.46,418.7,5013.0,417.46,418.98,417.46,418.7,5013.0
2022-12-02 13:20:00,418.56,419.6,418.48,419.6,8166.0,418.56,419.6,418.48,419.6,8166.0
2022-12-02 13:30:00,419.54,419.55,418.68,419.26,18623.0,419.54,419.55,418.68,419.26,18623.0
2022-12-02 13:40:00,419.2,419.82,419.09,419.1,4193.0,419.2,419.82,419.09,419.1,4193.0
2022-12-02 13:50:00,418.94,419.42,418.39,418.47,5593.0,418.94,419.42,418.39,418.47,5593.0
2022-12-02 14:00:00,418.63,419.08,417.75,417.75,3543.0,418.63,419.08,417.75,417.75,3543.0
2022-12-02 14:10:00,417.46,417.8,417.25,417.38,6322.0,417.46,417.8,417.25,417.38,6322.0
2022-12-02 14:20:00,417.56,417.56,416.48,417.01,4158.0,417.56,417.56,416.48,417.01,4158.0
2022-12-02 14:30:00,416.64,417.4,415.76,415.8,19280.0,416.64,417.4,415.76,415.8,19280.0
2022-12-02 14:40:00,415.7,415.79,414.84,415.63,10913.0,415.7,415.79,414.84,415.63,10913.0
2022-12-02 14:50:00,415.33,415.91,415.0,415.55,13785.0,415.33,415.91,415.0,415.55,13785.0
2022-12-02 15:00:00,415.65,415.9,414.38,414.82,25003.0,415.65,415.9,414.38,414.82,25003.0
2022-12-02 15:10:00,414.67,415.64,414.04,415.64,18871.0,414.67,415.64,414.04,415.64,18871.0
2022-12-02 15:20:00,415.6,415.6,414.26,415.27,12809.0,415.6,415.6,414.26,415.27,12809.0
2022-12-02 15:30:00,415.31,415.98,413.05,413.37,20098.0,415.31,415.98,413.05,413.37,20098.0
2022-12-02 15:40:00,413.27,413.32,412.02,412.02,18502.0,413.27,413.32,412.02,412.02,18502.0
2022-12-02 15:50:00,412.23,412.95,412.05,412.75,73015.0,412.23,412.95,412.05,412.75,73015.0
2022-12-05 09:30:00,406.0,409.87,405.33,407.24,48349.0,406.0,409.87,405.33,407.24,48349.0
2022-12-05 09:40:00,407.0,407.24,401.22,402.66,37899.0,407.0,407.24,401.22,402.66,37899.0
2022-12-05 09:50:00,403.0,403.0,396.85,397.0,23069.0,403.0,403.0,396.85,397.0,23069.0
2022-12-05 10:00:00,396.83,397.03,394.65,395.09,40296.0,396.83,397.03,394.65,395.09,40296.0
2022-12-05 10:10:00,395.1,398.7,394.8,397.43,16780.0,395.1,398.7,394.8,397.43,16780.0
2022-12-05 10:20:00,397.37,400.0,396.81,398.4,11744.0,397.37,400.0,396.81,398.4,11744.0
2022-12-05 10:30:00,397.85,398.74,396.95,397.63,8326.0,397.85,398.74,396.95,397.63,8326.0
2022-12-05 10:40:00,397.71,400.16,397.7,399.51,11868.0,397.71,400.16,397.7,399.51,11868.0
2022-12-05 10:50:00,399.28,399.64,397.68,399.49,9555.0,399.28,399.64,397.68,399.49,9555.0
2022-12-05 11:00:00,399.37,399.65,398.6,399.32,11422.0,399.37,399.65,398.6,399.32,11422.0
2022-12-05 11:10:00,399.33,400.37,398.75,399.15,14700.0,399.33,400.37,398.75,399.15,14700.0
2022-12-05 11:20:00,399.19,399.19,396.92,397.85,12528.0,399.19,399.19,396.92,397.85,12528.0
2022-12-05 11:30:00,397.73,397.79,395.55,396.18,16176.0,397.73,397.79,395.55,396.18,16176.0
2022-12-05 11:40:00,396.41,396.95,395.5,395.96,14347.0,396.41,396.95,395.5,395.96,14347.0
2022-12-05 11:50:00,395.94,396.65,394.61,395.06,13921.0,395.94,396.65,394.61,395.06,13921.0
2022-12-05 12:00:00,394.75,394.79,393.33,393.5,12848.0,394.75,394.79,393.33,393.5,12848.0
2022-12-05 12:10:00,393.35,394.34,392.49,393.25,16208.0,393.35,394.34,392.49,393.25,16208.0
2022-12-05 12:20:00,393.37,394.38,393.37,393.44,16349.0,393.37,394.38,393.37,393.44,16349.0
2022-12-05 12:30:00,393.36,393.58,391.78,392.07,6909.0,393.36,393.58,391.78,392.07,6909.0
2022-12-05 12:40:00,392.05,392.41,391.32,391.87,15420.0,392.05,392.41,391.32,391.87,15420.0
2022-12-05 12:50:00,391.87,391.87,390.47,390.69,20669.0,391.87,391.87,390.47,390.69,20669.0
2022-12-05 13:00:00,390.55,390.6,389.39,390.35,21679.0,390.55,390.6,389.39,390.35,21679.0
2022-12-05 13:10:00,390.38,391.86,390.18,391.08,16480.0,390.38,391.86,390.18,391.08,16480.0
2022-12-05 13:20:00,391.0,391.0,389.61,390.27,14913.0,391.0,391.0,389.61,390.27,14913.0
2022-12-05 13:30:00,390.41,390.54,389.38,390.0,10228.0,390.41,390.54,389.38,390.0,10228.0
2022-12-05 13:40:00,389.96,390.09,388.12,388.13,8202.0,389.96,390.09,388.12,388.13,8202.0
2022-12-05 13:50:00,388.24,388.24,385.23,385.26,13872.0,388.24,388.24,385.23,385.26,13872.0
2022-12-05 14:00:00,385.27,386.56,385.17,386.49,14416.0,385.27,386.56,385.17,386.49,14416.0
2022-12-05 14:10:00,386.44,387.44,386.44,386.89,11780.0,386.44,387.44,386.44,386.89,11780.0
2022-12-05 14:20:00,386.95,387.75,386.32,387.02,9704.0,386.95,387.75,386.32,387.02,9704.0
2022-12-05 14:30:00,386.78,387.31,385.93,387.19,15496.0,386.78,387.31,385.93,387.19,15496.0
2022-12-05 14:40:00,387.2,387.94,386.62,387.94,23433.0,387.2,387.94,386.62,387.94,23433.0
2022-12-05 14:50:00,387.99,389.05,387.8,388.37,21617.0,387.99,389.05,387.8,388.37,21617.0
2022-12-05 15:00:00,388.37,388.48,386.56,387.03,22619.0,388.37,388.48,386.56,387.03,22619.0
2022-12-05 15:10:00,387.03,387.03,386.0,386.31,13779.0,387.03,387.03,386.0,386.31,13779.0
2022-12-05 15:20:00,386.28,387.79,386.21,387.27,17238.0,386.28,387.79,386.21,387.27,17238.0
2022-12-05 15:30:00,387.18,389.08,387.02,388.73,30212.0,387.18,389.08,387.02,388.73,30212.0
2022-12-05 15:40:00,388.65,389.36,388.31,389.29,39515.0,388.65,389.36,388.31,389.29,39515.0
2022-12-05 15:50:00,389.46,392.4,388.9,392.26,201795.0,389.46,392.4,388.9,392.26,201795.0
2022-12-06 09:30:00,392.24,394.82,387.8,388.15,86850.0,392.24,394.82,387.8,388.15,86850.0
2022-12-06 09:40:00,388.14,389.05,383.73,388.11,26931.0,388.14,389.05,383.73,388.11,26931.0
2022-12-06 09:50:00,387.75,387.92,383.76,384.87,45001.0,387.75,387.92,383.76,384.87,45001.0
2022-12-06 10:00:00,384.62,385.22,381.56,383.49,31310.0,384.62,385.22,381.56,383.49,31310.0
2022-12-06 10:10:00,383.17,385.35,382.81,385.29,7422.0,383.17,385.35,382.81,385.29,7422.0
2022-12-06 10:20:00,385.1,386.93,385.1,386.0,19430.0,385.1,386.93,385.1,386.0,19430.0
2022-12-06 10:30:00,386.0,387.08,385.62,385.84,14348.0,386.0,387.08,385.62,385.84,14348.0
2022-12-06 10:40:00,385.93,387.03,385.73,386.52,32627.0,385.93,387.03,385.73,386.52,32627.0
2022-12-06 10:50:00,386.25,386.89,385.74,386.1,8328.0,386.25,386.89,385.74,386.1,8328.0
2022-12-06 11:00:00,386.41,387.26,385.74,386.44,14186.0,386.41,387.26,385.74,386.44,14186.0
2022-12-06 11:10:00,386.21,386.99,385.75,386.28,14236.0,386.21,386.99,385.75,386.28,14236.0
2022-12-06 11:20:00,386.5,387.53,386.42,386.49,11545.0,386.5,387.53,386.42,386.49,11545.0
2022-12-06 11:30:00,386.26,386.68,385.82,386.32,17235.0,386.26,386.68,385.82,386.32,17235.0
2022-12-06 11:40:00,385.96,387.02,385.83,386.99,16984.0,385.96,387.02,385.83,386.99,16984.0
2022-12-06 11:50:00,387.01,387.7,386.73,386.99,9767.0,387.01,387.7,386.73,386.99,9767.0
2022-12-06 12:00:00,386.95,387.55,386.69,387.09,14347.0,386.95,387.55,386.69,387.09,14347.0
2022-12-06 12:10:00,386.99,387.25,384.23,384.36,23980.0,386.99,387.25,384.23,384.36,23980.0
2022-12-06 12:20:00,384.24,385.34,383.91,383.91,17212.0,384.24,385.34,383.91,383.91,17212.0
2022-12-06 12:30:00,383.73,384.44,382.91,383.02,7582.0,383.73,384.44,382.91,383.02,7582.0
2022-12-06 12:40:00,383.35,385.58,382.99,385.58,13715.0,383.35,385.58,382.99,385.58,13715.0
2022-12-06 12:50:00,385.43,385.46,384.8,385.13,20728.0,385.43,385.46,384.8,385.13,20728.0
2022-12-06 13:00:00,385.09,386.0,384.84,385.0,11185.0,385.09,386.0,384.84,385.0,11185.0
2022-12-06 13:10:00,385.1,385.74,384.84,385.11,10644.0,385.1,385.74,384.84,385.11,10644.0
2022-12-06 13:20:00,385.14,385.16,384.48,384.75,29090.0,385.14,385.16,384.48,384.75,29090.0
2022-12-06 13:30:00,384.57,384.57,383.5,383.87,7335.0,384.57,384.57,383.5,383.87,7335.0
2022-12-06 13:40:00,384.04,385.43,383.85,385.29,9034.0,384.04,385.43,383.85,385.29,9034.0
2022-12-06 13:50:00,385.27,385.93,384.41,385.2,16971.0,385.27,385.93,384.41,385.2,16971.0
2022-12-06 14:00:00,385.24,385.24,384.72,385.2,12938.0,385.24,385.24,384.72,385.2,12938.0
2022-12-06 14:10:00,385.06,385.74,384.88,384.99,29707.0,385.06,385.74,384.88,384.99,29707.0
2022-12-06 14:20:00,384.99,385.31,384.69,385.0,28973.0,384.99,385.31,384.69,385.0,28973.0
2022-12-06 14:30:00,384.98,385.22,384.81,385.22,51046.0,384.98,385.22,384.81,385.22,51046.0
2022-12-06 14:40:00,385.19,387.55,385.19,387.55,6766.0,385.19,387.55,385.19,387.55,6766.0
2022-12-06 14:50:00,387.44,388.86,386.88,388.66,18743.0,387.44,388.86,386.88,388.66,18743.0
2022-12-06 15:00:00,388.72,389.62,387.92,388.01,33263.0,388.72,389.62,387.92,388.01,33263.0
2022-12-06 15:10:00,388.13,389.03,387.43,387.59,21283.0,388.13,389.03,387.43,387.59,21283.0
2022-12-06 15:20:00,387.66,388.08,386.81,387.52,16152.0,387.66,388.08,386.81,387.52,16152.0
2022-12-06 15:30:00,387.35,388.34,387.19,388.16,20114.0,387.35,388.34,387.19,388.16,20114.0
2022-12-06 15:40:00,388.35,389.78,388.04,389.6,26862.0,388.35,389.78,388.04,389.6,26862.0
2022-12-06 15:50:00,389.44,390.18,388.63,388.96,82348.0,389.44,390.18,388.63,388.96,82348.0
2022-12-07 09:30:00,389.27,395.8,388.81,394.11,60947.0,389.27,395.8,388.81,394.11,60947.0
2022-12-07 09:40:00,394.3,395.79,387.81,387.98,37002.0,394.3,395.79,387.81,387.98,37002.0
2022-12-07 09:50:00,389.0,391.06,388.29,388.63,11212.0,389.0,391.06,388.29,388.63,11212.0
2022-12-07 10:00:00,388.25,391.36,386.66,389.0,16255.0,388.25,391.36,386.66,389.0,16255.0
2022-12-07 10:10:00,389.34,390.86,387.24,389.48,27069.0,389.34,390.86,387.24,389.48,27069.0
2022-12-07 10:20:00,389.8,389.8,387.74,389.53,17797.0,389.8,389.8,387.74,389.53,17797.0
2022-12-07 10:30:00,389.57,390.64,385.99,386.59,10125.0,389.57,390.64,385.99,386.59,10125.0
2022-12-07 10:40:00,386.3,390.2,386.3,390.2,7045.0,386.3,390.2,386.3,390.2,7045.0
2022-12-07 10:50:00,390.23,391.72,389.92,390.06,7238.0,390.23,391.72,389.92,390.06,7238.0
2022-12-07 11:00:00,390.21,391.43,390.09,390.76,6099.0,390.21,391.43,390.09,390.76,6099.0
2022-12-07 11:10:00,391.31,391.32,389.4,389.4,6879.0,391.31,391.32,389.4,389.4,6879.0
2022-12-07 11:20:00,389.31,389.31,386.55,386.56,5965.0,389.31,389.31,386.55,386.56,5965.0
2022-12-07 11:30:00,386.6,388.14,386.28,388.04,16528.0,386.6,388.14,386.28,388.04,16528.0
2022-12-07 11:40:00,387.88,388.13,387.41,388.13,9056.0,387.88,388.13,387.41,388.13,9056.0
2022-12-07 11:50:00,387.99,388.44,386.94,387.41,7662.0,387.99,388.44,386.94,387.41,7662.0
2022-12-07 12:00:00,387.05,387.66,385.09,385.52,17059.0,387.05,387.66,385.09,385.52,17059.0
2022-12-07 12:10:00,385.36,386.95,385.04,385.99,20665.0,385.36,386.95,385.04,385.99,20665.0
2022-12-07 12:20:00,386.06,386.9,386.05,386.45,5444.0,386.06,386.9,386.05,386.45,5444.0
2022-12-07 12:30:00,386.29,386.56,385.47,386.32,9535.0,386.29,386.56,385.47,386.32,9535.0
2022-12-07 12:40:00,386.35,388.7,386.24,388.5,14248.0,386.35,388.7,386.24,388.5,14248.0
2022-12-07 12:50:00,388.57,388.65,387.58,387.63,8381.0,388.57,388.65,387.58,387.63,8381.0
2022-12-07 13:00:00,387.94,388.29,387.13,388.15,3333.0,387.94,388.29,387.13,388.15,3333.0
2022-12-07 13:10:00,388.05,389.47,387.39,389.17,5039.0,388.05,389.47,387.39,389.17,5039.0
2022-12-07 13:20:00,389.06,389.94,388.39,389.4,6895.0,389.06,389.94,388.39,389.4,6895.0
2022-12-07 13:30:00,389.69,389.95,388.9,389.8,5718.0,389.69,389.95,388.9,389.8,5718.0
2022-12-07 13:40:00,389.98,390.74,389.9,390.08,6313.0,389.98,390.74,389.9,390.08,6313.0
2022-12-07 13:50:00,389.94,389.98,388.83,388.83,5540.0,389.94,389.98,388.83,388.83,5540.0
2022-12-07 14:00:00,389.0,389.0,387.89,388.57,5305.0,389.0,389.0,387.89,388.57,5305.0
2022-12-07 14:10:00,388.71,389.62,388.69,388.98,8793.0,388.71,389.62,388.69,388.98,8793.0
2022-12-07 14:20:00,388.95,389.19,388.25,389.08,4774.0,388.95,389.19,388.25,389.08,4774.0
2022-12-07 14:30:00,388.93,390.0,388.63,389.53,11679.0,388.93,390.0,388.63,389.53,11679.0
2022-12-07 14:40:00,389.69,389.73,389.02,389.38,6698.0,389.69,389.73,389.02,389.38,6698.0
2022-12-07 14:50:00,389.38,389.78,388.75,388.9,6666.0,389.38,389.78,388.75,388.9,6666.0
2022-12-07 15:00:00,388.9,389.59,388.23,388.24,7431.0,388.9,389.59,388.23,388.24,7431.0
2022-12-07 15:10:00,388.53,389.82,388.38,389.44,9841.0,388.53,389.82,388.38,389.44,9841.0
2022-12-07 15:20:00,389.25,389.97,389.03,389.93,7031.0,389.25,389.97,389.03,389.93,7031.0
2022-12-07 15:30:00,389.94,390.56,389.84,390.13,15803.0,389.94,390.56,389.84,390.13,15803.0
2022-12-07 15:40:00,390.31,390.45,389.63,389.69,18446.0,390.31,390.45,389.63,389.69,18446.0
2022-12-07 15:50:00,389.59,389.89,388.34,388.44,38772.0,389.59,389.89,388.34,388.44,38772.0
2022-12-08 09:30:00,392.09,392.09,385.78,385.78,19389.0,392.09,392.09,385.78,385.78,19389.0
2022-12-08 09:40:00,385.95,388.49,385.21,388.41,13165.0,385.95,388.49,385.21,388.41,13165.0
2022-12-08 09:50:00,388.75,393.38,387.98,393.18,22167.0,388.75,393.38,387.98,393.18,22167.0
2022-12-08 10:00:00,394.0,396.85,393.12,395.98,26090.0,394.0,396.85,393.12,395.98,26090.0
2022-12-08 10:10:00,396.07,396.15,392.56,393.09,21209.0,396.07,396.15,392.56,393.09,21209.0
2022-12-08 10:20:00,392.62,394.76,391.51,394.28,24948.0,392.62,394.76,391.51,394.28,24948.0
2022-12-08 10:30:00,394.28,396.8,392.99,395.12,24351.0,394.28,396.8,392.99,395.12,24351.0
2022-12-08 10:40:00,395.19,396.06,393.75,394.21,13396.0,395.19,396.06,393.75,394.21,13396.0
2022-12-08 10:50:00,394.43,395.48,393.87,394.38,12899.0,394.43,395.48,393.87,394.38,12899.0
2022-12-08 11:00:00,394.92,395.42,392.89,392.89,8184.0,394.92,395.42,392.89,392.89,8184.0
2022-12-08 11:10:00,393.32,394.46,391.19,391.68,6304.0,393.32,394.46,391.19,391.68,6304.0
2022-12-08 11:20:00,392.07,393.96,391.67,393.54,5235.0,392.07,393.96,391.67,393.54,5235.0
2022-12-08 11:30:00,393.39,395.08,393.05,394.92,8029.0,393.39,395.08,393.05,394.92,8029.0
2022-12-08 11:40:00,394.82,395.06,393.67,394.91,10903.0,394.82,395.06,393.67,394.91,10903.0
2022-12-08 11:50:00,394.97,395.23,394.4,394.78,5497.0,394.97,395.23,394.4,394.78,5497.0
2022-12-08 12:00:00,394.8,395.0,393.66,394.54,9558.0,394.8,395.0,393.66,394.54,9558.0
2022-12-08 12:10:00,394.9,394.97,393.51,393.71,5266.0,394.9,394.97,393.51,393.71,5266.0
2022-12-08 12:20:00,393.57,393.57,391.63,392.5,34115.0,393.57,393.57,391.63,392.5,34115.0
2022-12-08 12:30:00,392.51,393.92,391.92,392.97,38433.0,392.51,393.92,391.92,392.97,38433.0
2022-12-08 12:40:00,392.69,394.76,392.69,394.75,24909.0,392.69,394.76,392.69,394.75,24909.0
2022-12-08 12:50:00,394.79,395.5,394.65,395.48,20222.0,394.79,395.5,394.65,395.48,20222.0
2022-12-08 13:00:00,395.51,396.25,395.08,395.69,10619.0,395.51,396.25,395.08,395.69,10619.0
2022-12-08 13:10:00,395.58,396.01,395.11,396.01,4879.0,395.58,396.01,395.11,396.01,4879.0
2022-12-08 13:20:00,395.8,397.07,395.66,397.06,8230.0,395.8,397.07,395.66,397.06,8230.0
2022-12-08 13:30:00,397.1,397.76,396.99,397.12,10868.0,397.1,397.76,396.99,397.12,10868.0
2022-12-08 13:40:00,397.52,398.04,396.96,396.96,8008.0,397.52,398.04,396.96,396.96,8008.0
2022-12-08 13:50:00,397.03,397.42,396.26,396.73,5395.0,397.03,397.42,396.26,396.73,5395.0
2022-12-08 14:00:00,396.78,396.78,393.81,394.6,4817.0,396.78,396.78,393.81,394.6,4817.0
2022-12-08 14:10:00,394.65,395.55,394.4,395.44,6199.0,394.65,395.55,394.4,395.44,6199.0
2022-12-08 14:20:00,395.37,395.88,395.25,395.25,4940.0,395.37,395.88,395.25,395.25,4940.0
2022-12-08 14:30:00,395.36,395.36,394.41,394.96,5900.0,395.36,395.36,394.41,394.96,5900.0
2022-12-08 14:40:00,394.94,395.23,394.57,394.71,4391.0,394.94,395.23,394.57,394.71,4391.0
2022-12-08 14:50:00,394.52,395.67,394.28,394.61,4627.0,394.52,395.67,394.28,394.61,4627.0
2022-12-08 15:00:00,394.5,395.34,394.24,395.34,5615.0,394.5,395.34,394.24,395.34,5615.0
2022-12-08 15:10:00,395.19,396.0,394.94,395.97,6144.0,395.19,396.0,394.94,395.97,6144.0
2022-12-08 15:20:00,395.97,397.07,395.73,396.77,8480.0,395.97,397.07,395.73,396.77,8480.0
2022-12-08 15:30:00,396.99,397.55,396.24,396.29,7197.0,396.99,397.55,396.24,396.29,7197.0
2022-12-08 15:40:00,396.24,396.24,395.04,395.41,16106.0,396.24,396.24,395.04,395.41,16106.0
2022-12-08 15:50:00,395.19,396.63,394.98,395.93,52898.0,395.19,396.63,394.98,395.93,52898.0
2022-12-09 09:30:00,394.07,397.82,393.95,397.7,21768.0,394.07,397.82,393.95,397.7,21768.0
2022-12-09 09:40:00,397.48,400.28,397.0,399.88,28999.0,397.48,400.28,397.0,399.88,28999.0
2022-12-09 09:50:00,399.2,399.99,397.17,398.61,8485.0,399.2,399.99,397.17,398.61,8485.0
2022-12-09 10:00:00,399.07,401.0,398.02,400.56,24224.0,399.07,401.0,398.02,400.56,24224.0
2022-12-09 10:10:00,400.65,401.66,399.13,399.34,26257.0,400.65,401.66,399.13,399.34,26257.0
2022-12-09 10:20:00,400.2,401.2,399.17,400.84,20763.0,400.2,401.2,399.17,400.84,20763.0
2022-12-09 10:30:00,401.65,403.27,401.5,402.94,13616.0,401.65,403.27,401.5,402.94,13616.0
2022-12-09 10:40:00,402.9,403.26,400.0,400.05,18292.0,402.9,403.26,400.0,400.05,18292.0
2022-12-09 10:50:00,399.92,402.1,399.91,402.1,12302.0,399.92,402.1,399.91,402.1,12302.0
2022-12-09 11:00:00,401.81,402.68,400.87,401.02,18102.0,401.81,402.68,400.87,401.02,18102.0
2022-12-09 11:10:00,400.64,400.9,399.0,399.66,4415.0,400.64,400.9,399.0,399.66,4415.0
2022-12-09 11:20:00,399.33,399.54,398.79,399.48,4837.0,399.33,399.54,398.79,399.48,4837.0
2022-12-09 11:30:00,399.23,400.42,398.8,398.96,6554.0,399.23,400.42,398.8,398.96,6554.0
2022-12-09 11:40:00,399.0,399.46,397.66,399.45,7268.0,399.0,399.46,397.66,399.45,7268.0
2022-12-09 11:50:00,399.48,399.86,398.63,398.99,5393.0,399.48,399.86,398.63,398.99,5393.0
2022-12-09 12:00:00,398.64,399.22,397.61,397.61,5326.0,398.64,399.22,397.61,397.61,5326.0
2022-12-09 12:10:00,398.04,398.6,397.99,398.28,5548.0,398.04,398.6,397.99,398.28,5548.0
2022-12-09 12:20:00,398.17,398.46,397.36,397.68,8047.0,398.17,398.46,397.36,397.68,8047.0
2022-12-09 12:30:00,397.86,398.32,397.55,397.79,3893.0,397.86,398.32,397.55,397.79,3893.0
2022-12-09 12:40:00,398.21,398.24,397.26,397.51,6420.0,398.21,398.24,397.26,397.51,6420.0
2022-12-09 12:50:00,397.53,398.15,397.13,398.0,6248.0,397.53,398.15,397.13,398.0,6248.0
2022-12-09 13:00:00,397.8,397.8,396.51,396.85,2387.0,397.8,397.8,396.51,396.85,2387.0
2022-12-09 13:10:00,396.9,397.26,396.0,397.12,3098.0,396.9,397.26,396.0,397.12,3098.0
2022-12-09 13:20:00,397.01,397.1,396.54,396.96,4119.0,397.01,397.1,396.54,396.96,4119.0
2022-12-09 13:30:00,396.97,397.7,396.66,397.52,3608.0,396.97,397.7,396.66,397.52,3608.0
2022-12-09 13:40:00,397.5,397.77,397.12,397.69,3391.0,397.5,397.77,397.12,397.69,3391.0
2022-12-09 13:50:00,398.0,398.06,397.52,397.63,2168.0,398.0,398.06,397.52,397.63,2168.0
2022-12-09 14:00:00,397.52,397.52,396.78,397.32,2471.0,397.52,397.52,396.78,397.32,2471.0
2022-12-09 14:10:00,397.21,398.0,397.04,397.74,4896.0,397.21,398.0,397.04,397.74,4896.0
2022-12-09 14:20:00,397.7,397.98,397.32,397.82,4122.0,397.7,397.98,397.32,397.82,4122.0
2022-12-09 14:30:00,397.72,398.23,397.37,398.23,3215.0,397.72,398.23,397.37,398.23,3215.0
2022-12-09 14:40:00,397.9,397.91,397.21,397.22,5903.0,397.9,397.91,397.21,397.22,5903.0
2022-12-09 14:50:00,396.86,397.18,396.5,396.68,6689.0,396.86,397.18,396.5,396.68,6689.0
2022-12-09 15:00:00,396.61,396.95,396.16,396.6,7522.0,396.61,396.95,396.16,396.6,7522.0
2022-12-09 15:10:00,396.15,396.81,396.15,396.72,4356.0,396.15,396.81,396.15,396.72,4356.0
2022-12-09 15:20:00,396.44,396.5,395.97,395.97,5571.0,396.44,396.5,395.97,395.97,5571.0
2022-12-09 15:30:00,395.74,396.15,394.6,394.71,15495.0,395.74,396.15,394.6,394.71,15495.0
2022-12-09 15:40:00,394.59,394.89,394.11,394.44,8538.0,394.59,394.89,394.11,394.44,8538.0
2022-12-09 15:50:00,394.08,394.35,393.05,393.7,50115.0,394.08,394.35,393.05,393.7,50115.0
2022-12-12 09:30:00,395.56,397.66,394.71,395.32,27319.0,395.56,397.66,394.71,395.32,27319.0
2022-12-12 09:40:00,395.06,399.64,394.86,399.64,14884.0,395.06,399.64,394.86,399.64,14884.0
2022-12-12 09:50:00,399.45,401.04,398.6,399.95,21526.0,399.45,401.04,398.6,399.95,21526.0
2022-12-12 10:00:00,400.0,401.96,400.0,401.88,38780.0,400.0,401.96,400.0,401.88,38780.0
2022-12-12 10:10:00,401.72,403.64,401.32,402.44,57492.0,401.72,403.64,401.32,402.44,57492.0
2022-12-12 10:20:00,402.28,405.96,402.28,405.76,33268.0,402.28,405.96,402.28,405.76,33268.0
2022-12-12 10:30:00,405.79,405.88,404.09,404.39,35181.0,405.79,405.88,404.09,404.39,35181.0
2022-12-12 10:40:00,404.47,405.42,403.18,405.0,18175.0,404.47,405.42,403.18,405.0,18175.0
2022-12-12 10:50:00,404.76,404.91,404.37,404.59,26574.0,404.76,404.91,404.37,404.59,26574.0
2022-12-12 11:00:00,404.72,406.52,404.44,406.39,32660.0,404.72,406.52,404.44,406.39,32660.0
2022-12-12 11:10:00,406.52,406.63,405.36,405.9,23330.0,406.52,406.63,405.36,405.9,23330.0
2022-12-12 11:20:00,406.0,407.06,405.87,406.76,32662.0,406.0,407.06,405.87,406.76,32662.0
2022-12-12 11:30:00,406.74,406.82,405.99,405.99,10572.0,406.74,406.82,405.99,405.99,10572.0
2022-12-12 11:40:00,405.83,406.03,404.73,405.21,30340.0,405.83,406.03,404.73,405.21,30340.0
2022-12-12 11:50:00,405.07,405.07,403.77,403.92,7176.0,405.07,405.07,403.77,403.92,7176.0
2022-12-12 12:00:00,404.17,405.42,402.81,403.15,71792.0,404.17,405.42,402.81,403.15,71792.0
2022-12-12 12:10:00,403.38,403.75,402.8,403.35,6763.0,403.38,403.75,402.8,403.35,6763.0
2022-12-12 12:20:00,403.56,403.82,402.67,403.01,8374.0,403.56,403.82,402.67,403.01,8374.0
2022-12-12 12:30:00,402.9,403.79,402.74,403.41,8123.0,402.9,403.79,402.74,403.41,8123.0
2022-12-12 12:40:00,403.71,404.0,402.8,402.81,3839.0,403.71,404.0,402.8,402.81,3839.0
2022-12-12 12:50:00,402.81,403.32,402.64,402.8,8812.0,402.81,403.32,402.64,402.8,8812.0
2022-12-12 13:00:00,402.92,403.93,401.08,402.05,30892.0,402.92,403.93,401.08,402.05,30892.0
2022-12-12 13:10:00,402.36,402.36,400.98,401.72,5140.0,402.36,402.36,400.98,401.72,5140.0
2022-12-12 13:20:00,401.79,402.88,401.32,401.32,6837.0,401.79,402.88,401.32,401.32,6837.0
2022-12-12 13:30:00,401.8,402.93,401.68,402.57,8706.0,401.8,402.93,401.68,402.57,8706.0
2022-12-12 13:40:00,402.4,402.48,401.76,401.99,2042.0,402.4,402.48,401.76,401.99,2042.0
2022-12-12 13:50:00,401.85,402.13,401.32,401.57,6917.0,401.85,402.13,401.32,401.57,6917.0
2022-12-12 14:00:00,401.85,401.85,400.92,401.13,6714.0,401.85,401.85,400.92,401.13,6714.0
2022-12-12 14:10:00,400.94,401.09,400.53,400.69,8709.0,400.94,401.09,400.53,400.69,8709.0
2022-12-12 14:20:00,400.71,401.72,400.58,401.72,5641.0,400.71,401.72,400.58,401.72,5641.0
2022-12-12 14:30:00,401.47,401.48,400.41,400.92,6468.0,401.47,401.48,400.41,400.92,6468.0
2022-12-12 14:40:00,401.09,401.59,401.01,401.28,5620.0,401.09,401.59,401.01,401.28,5620.0
2022-12-12 14:50:00,401.35,401.74,401.05,401.63,5381.0,401.35,401.74,401.05,401.63,5381.0
2022-12-12 15:00:00,401.6,402.26,401.49,402.15,10555.0,401.6,402.26,401.49,402.15,10555.0
2022-12-12 15:10:00,402.1,402.28,400.4,400.82,22012.0,402.1,402.28,400.4,400.82,22012.0
2022-12-12 15:20:00,400.84,402.43,400.79,402.31,9310.0,400.84,402.43,400.79,402.31,9310.0
2022-12-12 15:30:00,402.19,402.81,401.85,402.11,30596.0,402.19,402.81,401.85,402.11,30596.0
2022-12-12 15:40:00,402.01,402.01,401.03,401.51,29255.0,402.01,402.01,401.03,401.51,29255.0
2022-12-12 15:50:00,401.44,401.64,400.68,401.64,86178.0,401.44,401.64,400.68,401.64,86178.0
2022-12-13 09:30:00,424.43,429.43,424.03,427.56,130107.0,424.43,429.43,424.03,427.56,130107.0
2022-12-13 09:40:00,427.61,432.17,427.56,430.02,63188.0,427.61,432.17,427.56,430.02,63188.0
2022-12-13 09:50:00,430.02,431.22,426.22,427.0,41582.0,430.02,431.22,426.22,427.0,41582.0
2022-12-13 10:00:00,426.41,426.95,424.17,425.65,66752.0,426.41,426.95,424.17,425.65,66752.0
2022-12-13 10:10:00,425.56,425.85,421.09,423.27,100188.0,425.56,425.85,421.09,423.27,100188.0
2022-12-13 10:20:00,423.24,423.71,420.91,422.04,33286.0,423.24,423.71,420.91,422.04,33286.0
2022-12-13 10:30:00,421.56,422.8,419.02,419.02,26427.0,421.56,422.8,419.02,419.02,26427.0
2022-12-13 10:40:00,418.47,420.82,417.4,417.41,12838.0,418.47,420.82,417.4,417.41,12838.0
2022-12-13 10:50:00,417.0,418.64,416.66,417.97,11513.0,417.0,418.64,416.66,417.97,11513.0
2022-12-13 11:00:00,418.14,419.04,416.5,417.53,10555.0,418.14,419.04,416.5,417.53,10555.0
2022-12-13 11:10:00,417.56,420.28,417.55,418.37,14741.0,417.56,420.28,417.55,418.37,14741.0
2022-12-13 11:20:00,418.49,418.83,416.94,417.74,10512.0,418.49,418.83,416.94,417.74,10512.0
2022-12-13 11:30:00,417.75,419.46,417.67,418.11,19064.0,417.75,419.46,417.67,418.11,19064.0
2022-12-13 11:40:00,418.0,418.0,412.45,412.45,20227.0,418.0,418.0,412.45,412.45,20227.0
2022-12-13 11:50:00,413.52,414.01,412.8,413.54,15375.0,413.52,414.01,412.8,413.54,15375.0
2022-12-13 12:00:00,413.5,414.93,412.84,413.76,7646.0,413.5,414.93,412.84,413.76,7646.0
2022-12-13 12:10:00,413.37,413.73,410.1,410.25,12214.0,413.37,413.73,410.1,410.25,12214.0
2022-12-13 12:20:00,410.42,413.55,410.42,412.7,12884.0,410.42,413.55,410.42,412.7,12884.0
2022-12-13 12:30:00,412.52,414.83,410.33,414.58,15874.0,412.52,414.83,410.33,414.58,15874.0
2022-12-13 12:40:00,414.45,414.79,411.68,411.68,8326.0,414.45,414.79,411.68,411.68,8326.0
2022-12-13 12:50:00,411.89,413.31,411.88,412.35,2804.0,411.89,413.31,411.88,412.35,2804.0
2022-12-13 13:00:00,413.11,413.91,412.81,412.81,7410.0,413.11,413.91,412.81,412.81,7410.0
2022-12-13 13:10:00,412.39,415.81,412.39,415.64,14094.0,412.39,415.81,412.39,415.64,14094.0
2022-12-13 13:20:00,415.51,417.23,415.51,417.16,16202.0,415.51,417.23,415.51,417.16,16202.0
2022-12-13 13:30:00,417.23,418.03,416.87,417.22,11342.0,417.23,418.03,416.87,417.22,11342.0
2022-12-13 13:40:00,416.92,417.61,415.79,416.59,14106.0,416.92,417.61,415.79,416.59,14106.0
2022-12-13 13:50:00,416.59,417.35,414.89,417.35,10708.0,416.59,417.35,414.89,417.35,10708.0
2022-12-13 14:00:00,417.45,418.01,416.01,416.74,14948.0,417.45,418.01,416.01,416.74,14948.0
2022-12-13 14:10:00,416.42,417.13,415.64,415.64,17121.0,416.42,417.13,415.64,415.64,17121.0
2022-12-13 14:20:00,415.94,417.08,415.34,416.69,10811.0,415.94,417.08,415.34,416.69,10811.0
2022-12-13 14:30:00,417.08,417.64,416.63,417.56,11974.0,417.08,417.64,416.63,417.56,11974.0
2022-12-13 14:40:00,417.41,418.06,416.88,416.97,14930.0,417.41,418.06,416.88,416.97,14930.0
2022-12-13 14:50:00,416.81,416.91,414.19,414.81,13988.0,416.81,416.91,414.19,414.81,13988.0
2022-12-13 15:00:00,414.43,414.43,412.66,413.51,9457.0,414.43,414.43,412.66,413.51,9457.0
2022-12-13 15:10:00,413.06,415.18,412.96,414.52,11276.0,413.06,415.18,412.96,414.52,11276.0
2022-12-13 15:20:00,414.44,414.44,413.21,413.71,15252.0,414.44,414.44,413.21,413.71,15252.0
2022-12-13 15:30:00,413.94,414.91,413.15,413.67,19460.0,413.94,414.91,413.15,413.67,19460.0
2022-12-13 15:40:00,413.64,415.2,413.3,415.2,30213.0,413.64,415.2,413.3,415.2,30213.0
2022-12-13 15:50:00,415.39,417.25,415.39,415.71,78599.0,415.39,417.25,415.39,415.71,78599.0
2022-12-14 09:30:00,416.51,421.99,415.6,421.49,40030.0,416.51,421.99,415.6,421.49,40030.0
2022-12-14 09:40:00,421.49,423.52,420.3,422.22,16131.0,421.49,423.52,420.3,422.22,16131.0
2022-12-14 09:50:00,422.5,425.51,421.19,425.12,17079.0,422.5,425.51,421.19,425.12,17079.0
2022-12-14 10:00:00,425.12,425.69,423.62,424.42,14553.0,425.12,425.69,423.62,424.42,14553.0
2022-12-14 10:10:00,424.42,426.38,424.19,425.94,20940.0,424.42,426.38,424.19,425.94,20940.0
2022-12-14 10:20:00,425.75,426.57,425.35,426.29,20117.0,425.75,426.57,425.35,426.29,20117.0
2022-12-14 10:30:00,426.42,426.48,423.8,424.26,32558.0,426.42,426.48,423.8,424.26,32558.0
2022-12-14 10:40:00,424.55,427.49,424.54,427.41,9770.0,424.55,427.49,424.54,427.41,9770.0
2022-12-14 10:50:00,427.68,428.66,426.87,427.87,42279.0,427.68,428.66,426.87,427.87,42279.0
2022-12-14 11:00:00,427.89,428.17,426.93,427.88,35702.0,427.89,428.17,426.93,427.88,35702.0
2022-12-14 11:10:00,427.75,429.13,427.58,429.13,17806.0,427.75,429.13,427.58,429.13,17806.0
2022-12-14 11:20:00,428.88,429.23,428.44,429.23,25280.0,428.88,429.23,428.44,429.23,25280.0
2022-12-14 11:30:00,428.91,429.11,426.79,427.7,22171.0,428.91,429.11,426.79,427.7,22171.0
2022-12-14 11:40:00,427.19,428.11,427.19,427.87,54527.0,427.19,428.11,427.19,427.87,54527.0
2022-12-14 11:50:00,427.6,428.07,425.2,425.42,7553.0,427.6,428.07,425.2,425.42,7553.0
2022-12-14 12:00:00,425.07,426.19,423.54,426.19,13167.0,425.07,426.19,423.54,426.19,13167.0
2022-12-14 12:10:00,426.1,426.19,422.95,423.04,14402.0,426.1,426.19,422.95,423.04,14402.0
2022-12-14 12:20:00,423.36,423.36,421.76,422.71,4466.0,423.36,423.36,421.76,422.71,4466.0
2022-12-14 12:30:00,422.44,422.75,420.91,422.05,14019.0,422.44,422.75,420.91,422.05,14019.0
2022-12-14 12:40:00,422.1,422.54,421.4,421.91,6517.0,422.1,422.54,421.4,421.91,6517.0
2022-12-14 12:50:00,422.11,422.78,421.91,422.22,2703.0,422.11,422.78,421.91,422.22,2703.0
2022-12-14 13:00:00,422.4,423.15,422.26,422.8,5309.0,422.4,423.15,422.26,422.8,5309.0
2022-12-14 13:10:00,422.8,422.99,421.04,421.23,8596.0,422.8,422.99,421.04,421.23,8596.0
2022-12-14 13:20:00,421.25,422.21,420.82,422.21,9371.0,421.25,422.21,420.82,422.21,9371.0
2022-12-14 13:30:00,422.38,423.11,422.1,422.94,9839.0,422.38,423.11,422.1,422.94,9839.0
2022-12-14 13:40:00,423.19,423.41,422.42,422.79,20830.0,423.19,423.41,422.42,422.79,20830.0
2022-12-14 13:50:00,422.64,424.31,422.38,423.61,11010.0,422.64,424.31,422.38,423.61,11010.0
2022-12-14 14:00:00,423.13,423.13,414.1,416.05,42856.0,423.13,423.13,414.1,416.05,42856.0
2022-12-14 14:10:00,416.62,419.14,415.39,418.44,18046.0,416.62,419.14,415.39,418.44,18046.0
2022-12-14 14:20:00,417.18,418.31,416.17,417.03,13756.0,417.18,418.31,416.17,417.03,13756.0
2022-12-14 14:30:00,416.92,418.0,411.55,414.01,16184.0,416.92,418.0,411.55,414.01,16184.0
2022-12-14 14:40:00,413.69,418.24,413.43,417.54,28489.0,413.69,418.24,413.43,417.54,28489.0
2022-12-14 14:50:00,416.86,418.38,414.51,417.43,20586.0,416.86,418.38,414.51,417.43,20586.0
2022-12-14 15:00:00,417.79,422.0,417.22,420.08,27605.0,417.79,422.0,417.22,420.08,27605.0
2022-12-14 15:10:00,420.08,424.7,419.47,421.25,21016.0,420.08,424.7,419.47,421.25,21016.0
2022-12-14 15:20:00,421.44,421.94,417.02,417.03,12516.0,421.44,421.94,417.02,417.03,12516.0
2022-12-14 15:30:00,416.69,417.45,415.51,416.37,15423.0,416.69,417.45,415.51,416.37,15423.0
2022-12-14 15:40:00,416.74,418.34,416.16,418.1,21900.0,416.74,418.34,416.16,418.1,21900.0
2022-12-14 15:50:00,418.55,420.27,418.0,418.39,82553.0,418.55,420.27,418.0,418.39,82553.0
2022-12-15 09:30:00,408.25,412.25,408.0,412.19,27539.0,408.25,412.25,408.0,412.19,27539.0
2022-12-15 09:40:00,411.64,413.87,410.41,410.63,12180.0,411.64,413.87,410.41,410.63,12180.0
2022-12-15 09:50:00,410.69,412.45,409.61,411.68,23482.0,410.69,412.45,409.61,411.68,23482.0
2022-12-15 10:00:00,412.0,412.4,410.53,412.0,14023.0,412.0,412.4,410.53,412.0,14023.0
2022-12-15 10:10:00,412.05,413.57,410.98,412.64,8910.0,412.05,413.57,410.98,412.64,8910.0
2022-12-15 10:20:00,412.88,413.07,411.0,412.05,8246.0,412.88,413.07,411.0,412.05,8246.0
2022-12-15 10:30:00,411.8,413.14,410.9,411.78,9073.0,411.8,413.14,410.9,411.78,9073.0
2022-12-15 10:40:00,411.7,411.7,409.65,410.04,11781.0,411.7,411.7,409.65,410.04,11781.0
2022-12-15 10:50:00,409.84,410.16,407.42,407.62,11208.0,409.84,410.16,407.42,407.62,11208.0
2022-12-15 11:00:00,407.96,408.02,403.78,403.78,7919.0,407.96,408.02,403.78,403.78,7919.0
2022-12-15 11:10:00,403.85,404.32,401.9,403.51,12163.0,403.85,404.32,401.9,403.51,12163.0
2022-12-15 11:20:00,403.66,404.98,402.87,403.76,42449.0,403.66,404.98,402.87,403.76,42449.0
2022-12-15 11:30:00,404.2,406.09,403.33,405.84,10706.0,404.2,406.09,403.33,405.84,10706.0
2022-12-15 11:40:00,405.25,405.91,404.04,404.65,6991.0,405.25,405.91,404.04,404.65,6991.0
2022-12-15 11:50:00,404.38,404.66,403.22,403.45,9438.0,404.38,404.66,403.22,403.45,9438.0
2022-12-15 12:00:00,403.47,404.68,403.47,404.66,5235.0,403.47,404.68,403.47,404.66,5235.0
2022-12-15 12:10:00,404.8,405.52,404.25,405.38,3396.0,404.8,405.52,404.25,405.38,3396.0
2022-12-15 12:20:00,405.48,405.48,404.03,404.55,2263.0,405.48,405.48,404.03,404.55,2263.0
2022-12-15 12:30:00,404.65,405.2,402.73,403.03,14741.0,404.65,405.2,402.73,403.03,14741.0
2022-12-15 12:40:00,402.78,403.28,401.9,402.75,7294.0,402.78,403.28,401.9,402.75,7294.0
2022-12-15 12:50:00,402.74,402.98,402.19,402.19,6175.0,402.74,402.98,402.19,402.19,6175.0
2022-12-15 13:00:00,402.44,402.71,401.14,401.41,3684.0,402.44,402.71,401.14,401.41,3684.0
2022-12-15 13:10:00,401.64,401.94,401.21,401.29,14776.0,401.64,401.94,401.21,401.29,14776.0
2022-12-15 13:20:00,401.01,401.22,400.14,400.84,8589.0,401.01,401.22,400.14,400.84,8589.0
2022-12-15 13:30:00,400.95,401.59,400.2,401.23,3613.0,400.95,401.59,400.2,401.23,3613.0
2022-12-15 13:40:00,401.43,401.52,400.44,400.96,3778.0,401.43,401.52,400.44,400.96,3778.0
2022-12-15 13:50:00,401.21,402.34,401.01,402.11,7023.0,401.21,402.34,401.01,402.11,7023.0
2022-12-15 14:00:00,401.99,402.19,401.0,401.0,12045.0,401.99,402.19,401.0,401.0,12045.0
2022-12-15 14:10:00,401.02,402.01,400.91,401.85,8855.0,401.02,402.01,400.91,401.85,8855.0
2022-12-15 14:20:00,401.92,401.94,400.95,401.55,6328.0,401.92,401.94,400.95,401.55,6328.0
2022-12-15 14:30:00,401.71,403.2,401.38,402.9,9587.0,401.71,403.2,401.38,402.9,9587.0
2022-12-15 14:40:00,403.0,403.47,402.08,402.44,8135.0,403.0,403.47,402.08,402.44,8135.0
2022-12-15 14:50:00,402.46,403.25,402.09,403.25,8065.0,402.46,403.25,402.09,403.25,8065.0
2022-12-15 15:00:00,403.25,403.46,402.53,402.81,5297.0,403.25,403.46,402.53,402.81,5297.0
2022-12-15 15:10:00,402.94,403.23,401.62,401.62,43304.0,402.94,403.23,401.62,401.62,43304.0
2022-12-15 15:20:00,401.82,403.26,401.57,403.26,12349.0,401.82,403.26,401.57,403.26,12349.0
2022-12-15 15:30:00,403.06,403.06,401.47,401.69,11859.0,403.06,403.06,401.47,401.69,11859.0
2022-12-15 15:40:00,401.7,401.72,399.71,400.71,27334.0,401.7,401.72,399.71,400.71,27334.0
2022-12-15 15:50:00,400.88,401.17,400.2,401.09,51951.0,400.88,401.17,400.2,401.09,51951.0
2022-12-16 09:30:00,399.83,404.36,399.12,401.92,140965.0,399.83,404.36,399.12,401.92,140965.0
2022-12-16 09:40:00,402.12,403.16,401.08,403.09,14032.0,402.12,403.16,401.08,403.09,14032.0
2022-12-16 09:50:00,403.5,403.91,402.53,402.96,9107.0,403.5,403.91,402.53,402.96,9107.0
2022-12-16 10:00:00,402.42,402.65,399.6,400.01,15575.0,402.42,402.65,399.6,400.01,15575.0
2022-12-16 10:10:00,399.83,400.0,397.69,399.8,11779.0,399.83,400.0,397.69,399.8,11779.0
2022-12-16 10:20:00,399.88,400.19,397.56,397.78,16961.0,399.88,400.19,397.56,397.78,16961.0
2022-12-16 10:30:00,397.61,398.0,396.3,397.12,13833.0,397.61,398.0,396.3,397.12,13833.0
2022-12-16 10:40:00,397.24,397.78,395.07,395.22,18521.0,397.24,397.78,395.07,395.22,18521.0
2022-12-16 10:50:00,394.91,395.68,394.69,395.31,27785.0,394.91,395.68,394.69,395.31,27785.0
2022-12-16 11:00:00,395.47,395.93,393.94,394.12,16360.0,395.47,395.93,393.94,394.12,16360.0
2022-12-16 11:10:00,393.71,395.11,392.76,394.31,10052.0,393.71,395.11,392.76,394.31,10052.0
2022-12-16 11:20:00,394.3,394.46,392.14,392.38,12221.0,394.3,394.46,392.14,392.38,12221.0
2022-12-16 11:30:00,392.56,394.33,392.38,394.3,9329.0,392.56,394.33,392.38,394.3,9329.0
2022-12-16 11:40:00,394.34,394.92,393.1,393.1,7961.0,394.34,394.92,393.1,393.1,7961.0
2022-12-16 11:50:00,393.6,395.32,393.44,394.75,9563.0,393.6,395.32,393.44,394.75,9563.0
2022-12-16 12:00:00,395.02,395.05,393.21,393.24,20919.0,395.02,395.05,393.21,393.24,20919.0
2022-12-16 12:10:00,393.37,395.34,393.1,395.33,8038.0,393.37,395.34,393.1,395.33,8038.0
2022-12-16 12:20:00,395.49,395.61,394.63,394.9,14012.0,395.49,395.61,394.63,394.9,14012.0
2022-12-16 12:30:00,394.9,396.97,394.62,396.79,13264.0,394.9,396.97,394.62,396.79,13264.0
2022-12-16 12:40:00,396.43,396.46,394.86,395.09,5438.0,396.43,396.46,394.86,395.09,5438.0
2022-12-16 12:50:00,395.32,395.63,394.67,395.46,7482.0,395.32,395.63,394.67,395.46,7482.0
2022-12-16 13:00:00,395.4,395.99,395.37,395.37,7732.0,395.4,395.99,395.37,395.37,7732.0
2022-12-16 13:10:00,395.38,396.03,395.07,395.56,6523.0,395.38,396.03,395.07,395.56,6523.0
2022-12-16 13:20:00,395.7,396.03,395.45,395.68,5690.0,395.7,396.03,395.45,395.68,5690.0
2022-12-16 13:30:00,395.68,396.68,395.67,396.21,5506.0,395.68,396.68,395.67,396.21,5506.0
2022-12-16 13:40:00,395.61,396.1,395.45,395.81,5156.0,395.61,396.1,395.45,395.81,5156.0
2022-12-16 13:50:00,395.66,395.66,394.7,395.0,4323.0,395.66,395.66,394.7,395.0,4323.0
2022-12-16 14:00:00,394.82,395.03,393.82,394.45,6253.0,394.82,395.03,393.82,394.45,6253.0
2022-12-16 14:10:00,394.53,395.01,393.81,393.81,5112.0,394.53,395.01,393.81,393.81,5112.0
2022-12-16 14:20:00,393.86,394.21,392.98,393.06,7627.0,393.86,394.21,392.98,393.06,7627.0
2022-12-16 14:30:00,393.11,393.34,392.51,392.82,7599.0,393.11,393.34,392.51,392.82,7599.0
2022-12-16 14:40:00,392.84,393.28,392.66,393.11,9382.0,392.84,393.28,392.66,393.11,9382.0
2022-12-16 14:50:00,393.27,394.38,392.88,393.92,14466.0,393.27,394.38,392.88,393.92,14466.0
2022-12-16 15:00:00,394.12,394.42,393.34,393.69,7020.0,394.12,394.42,393.34,393.69,7020.0
2022-12-16 15:10:00,393.69,395.74,393.52,395.28,16014.0,393.69,395.74,393.52,395.28,16014.0
2022-12-16 15:20:00,395.06,396.18,394.88,396.06,13488.0,395.06,396.18,394.88,396.06,13488.0
2022-12-16 15:30:00,396.16,397.15,395.49,396.05,29786.0,396.16,397.15,395.49,396.05,29786.0
2022-12-16 15:40:00,395.96,396.88,395.77,395.89,29275.0,395.96,396.88,395.77,395.89,29275.0
2022-12-16 15:50:00,395.76,396.34,393.61,394.59,122755.0,395.76,396.34,393.61,394.59,122755.0
2022-12-19 09:30:00,394.3,397.99,391.31,393.82,52749.0,394.3,397.99,391.31,393.82,52749.0
2022-12-19 09:40:00,393.09,395.63,392.72,394.11,25479.0,393.09,395.63,392.72,394.11,25479.0
2022-12-19 09:50:00,394.34,394.34,392.18,393.28,16610.0,394.34,394.34,392.18,393.28,16610.0
2022-12-19 10:00:00,393.48,393.64,391.71,393.01,13246.0,393.48,393.64,391.71,393.01,13246.0
2022-12-19 10:10:00,392.8,396.16,392.8,395.74,20964.0,392.8,396.16,392.8,395.74,20964.0
2022-12-19 10:20:00,395.88,397.24,395.63,396.9,10056.0,395.88,397.24,395.63,396.9,10056.0
2022-12-19 10:30:00,396.78,397.05,395.01,395.1,16603.0,396.78,397.05,395.01,395.1,16603.0
2022-12-19 10:40:00,394.99,396.1,394.46,394.48,6363.0,394.99,396.1,394.46,394.48,6363.0
2022-12-19 10:50:00,394.29,395.19,391.59,391.92,12156.0,394.29,395.19,391.59,391.92,12156.0
2022-12-19 11:00:00,391.86,391.92,389.27,389.47,16747.0,391.86,391.92,389.27,389.47,16747.0
2022-12-19 11:10:00,389.31,390.82,389.31,390.33,7370.0,389.31,390.82,389.31,390.33,7370.0
2022-12-19 11:20:00,389.96,391.03,389.94,390.75,9257.0,389.96,391.03,389.94,390.75,9257.0
2022-12-19 11:30:00,390.67,390.67,387.88,387.88,15258.0,390.67,390.67,387.88,387.88,15258.0
2022-12-19 11:40:00,387.47,388.67,387.22,388.45,10114.0,387.47,388.67,387.22,388.45,10114.0
2022-12-19 11:50:00,388.45,388.9,388.0,388.0,11137.0,388.45,388.9,388.0,388.0,11137.0
2022-12-19 12:00:00,387.81,388.82,387.44,387.69,11429.0,387.81,388.82,387.44,387.69,11429.0
2022-12-19 12:10:00,387.58,388.47,387.06,387.74,10427.0,387.58,388.47,387.06,387.74,10427.0
2022-12-19 12:20:00,387.75,387.76,386.79,386.96,7019.0,387.75,387.76,386.79,386.96,7019.0
2022-12-19 12:30:00,386.69,387.14,386.24,386.76,13233.0,386.69,387.14,386.24,386.76,13233.0
2022-12-19 12:40:00,386.78,388.33,386.23,388.33,9538.0,386.78,388.33,386.23,388.33,9538.0
2022-12-19 12:50:00,388.27,388.5,387.15,387.38,5818.0,388.27,388.5,387.15,387.38,5818.0
2022-12-19 13:00:00,387.24,387.92,386.63,386.82,5688.0,387.24,387.92,386.63,386.82,5688.0
2022-12-19 13:10:00,386.99,387.75,386.81,387.0,8986.0,386.99,387.75,386.81,387.0,8986.0
2022-12-19 13:20:00,386.93,388.52,386.88,387.56,12293.0,386.93,388.52,386.88,387.56,12293.0
2022-12-19 13:30:00,387.48,387.5,386.31,386.52,9848.0,387.48,387.5,386.31,386.52,9848.0
2022-12-19 13:40:00,386.36,386.46,385.26,385.61,12713.0,386.36,386.46,385.26,385.61,12713.0
2022-12-19 13:50:00,385.6,385.91,384.9,385.08,8354.0,385.6,385.91,384.9,385.08,8354.0
2022-12-19 14:00:00,385.28,385.28,384.14,384.59,6513.0,385.28,385.28,384.14,384.59,6513.0
2022-12-19 14:10:00,384.57,384.66,383.53,383.53,15748.0,384.57,384.66,383.53,383.53,15748.0
2022-12-19 14:20:00,383.56,384.56,383.44,384.43,9749.0,383.56,384.56,383.44,384.43,9749.0
2022-12-19 14:30:00,384.23,384.39,383.57,383.85,11759.0,384.23,384.39,383.57,383.85,11759.0
2022-12-19 14:40:00,383.8,385.15,383.49,384.62,8797.0,383.8,385.15,383.49,384.62,8797.0
2022-12-19 14:50:00,384.48,384.58,382.84,383.56,11358.0,384.48,384.58,382.84,383.56,11358.0
2022-12-19 15:00:00,383.47,383.98,382.62,383.36,13812.0,383.47,383.98,382.62,383.36,13812.0
2022-12-19 15:10:00,383.38,383.79,383.01,383.65,15399.0,383.38,383.79,383.01,383.65,15399.0
2022-12-19 15:20:00,383.5,384.21,383.43,383.58,11390.0,383.5,384.21,383.43,383.58,11390.0
2022-12-19 15:30:00,383.61,383.82,381.91,381.91,26241.0,383.61,383.82,381.91,381.91,26241.0
2022-12-19 15:40:00,382.05,382.23,381.29,381.53,44682.0,382.05,382.23,381.29,381.53,44682.0
2022-12-19 15:50:00,381.53,382.68,381.01,382.23,136887.0,381.53,382.68,381.01,382.23,136887.0
2022-12-20 09:30:00,376.5,383.01,376.0,381.44,29635.0,376.5,383.01,376.0,381.44,29635.0
2022-12-20 09:40:00,381.41,381.41,375.82,377.66,24062.0,381.41,381.41,375.82,377.66,24062.0
2022-12-20 09:50:00,377.66,383.2,376.98,382.72,17995.0,377.66,383.2,376.98,382.72,17995.0
2022-12-20 10:00:00,382.65,385.86,382.59,383.18,42211.0,382.65,385.86,382.59,383.18,42211.0
2022-12-20 10:10:00,383.5,384.67,381.69,382.07,19550.0,383.5,384.67,381.69,382.07,19550.0
2022-12-20 10:20:00,381.94,385.11,381.93,384.88,7768.0,381.94,385.11,381.93,384.88,7768.0
2022-12-20 10:30:00,385.44,388.37,385.21,386.93,11227.0,385.44,388.37,385.21,386.93,11227.0
2022-12-20 10:40:00,386.99,387.63,385.9,386.51,5925.0,386.99,387.63,385.9,386.51,5925.0
2022-12-20 10:50:00,386.41,386.88,384.32,384.33,7528.0,386.41,386.88,384.32,384.33,7528.0
2022-12-20 11:00:00,384.57,384.61,383.33,383.33,10416.0,384.57,384.61,383.33,383.33,10416.0
2022-12-20 11:10:00,383.05,384.2,381.95,382.49,8682.0,383.05,384.2,381.95,382.49,8682.0
2022-12-20 11:20:00,382.76,383.59,382.55,383.16,4009.0,382.76,383.59,382.55,383.16,4009.0
2022-12-20 11:30:00,382.94,384.11,382.66,382.96,4675.0,382.94,384.11,382.66,382.96,4675.0
2022-12-20 11:40:00,382.96,384.5,382.95,383.62,5675.0,382.96,384.5,382.95,383.62,5675.0
2022-12-20 11:50:00,383.35,384.67,383.24,384.27,4479.0,383.35,384.67,383.24,384.27,4479.0
2022-12-20 12:00:00,384.61,384.99,384.07,384.96,9707.0,384.61,384.99,384.07,384.96,9707.0
2022-12-20 12:10:00,384.91,385.49,384.42,385.06,15948.0,384.91,385.49,384.42,385.06,15948.0
2022-12-20 12:20:00,384.64,385.44,384.35,384.54,8024.0,384.64,385.44,384.35,384.54,8024.0
2022-12-20 12:30:00,384.48,384.48,383.3,383.75,6148.0,384.48,384.48,383.3,383.75,6148.0
2022-12-20 12:40:00,383.77,384.12,383.39,383.92,7793.0,383.77,384.12,383.39,383.92,7793.0
2022-12-20 12:50:00,384.03,384.59,383.98,384.59,9862.0,384.03,384.59,383.98,384.59,9862.0
2022-12-20 13:00:00,384.63,385.13,384.01,384.06,5652.0,384.63,385.13,384.01,384.06,5652.0
2022-12-20 13:10:00,383.88,384.14,383.04,383.22,6598.0,383.88,384.14,383.04,383.22,6598.0
2022-12-20 13:20:00,383.19,384.48,382.94,384.48,2243.0,383.19,384.48,382.94,384.48,2243.0
2022-12-20 13:30:00,384.51,385.5,384.49,385.25,6256.0,384.51,385.5,384.49,385.25,6256.0
2022-12-20 13:40:00,385.56,385.6,384.9,385.43,7278.0,385.56,385.6,384.9,385.43,7278.0
2022-12-20 13:50:00,385.38,385.38,384.43,384.53,11591.0,385.38,385.38,384.43,384.53,11591.0
2022-12-20 14:00:00,384.74,386.28,384.56,386.04,7119.0,384.74,386.28,384.56,386.04,7119.0
2022-12-20 14:10:00,386.26,386.93,386.23,386.26,6372.0,386.26,386.93,386.23,386.26,6372.0
2022-12-20 14:20:00,386.2,386.21,384.7,385.27,6996.0,386.2,386.21,384.7,385.27,6996.0
2022-12-20 14:30:00,385.42,386.41,385.39,386.07,12788.0,385.42,386.41,385.39,386.07,12788.0
2022-12-20 14:40:00,385.93,385.93,384.83,384.94,3116.0,385.93,385.93,384.83,384.94,3116.0
2022-12-20 14:50:00,384.94,385.66,384.66,385.13,6724.0,384.94,385.66,384.66,385.13,6724.0
2022-12-20 15:00:00,385.46,385.47,384.6,384.98,6340.0,385.46,385.47,384.6,384.98,6340.0
2022-12-20 15:10:00,385.06,385.15,384.35,384.61,7512.0,385.06,385.15,384.35,384.61,7512.0
2022-12-20 15:20:00,384.42,385.69,384.42,385.46,8605.0,384.42,385.69,384.42,385.46,8605.0
2022-12-20 15:30:00,385.59,385.8,384.82,385.8,10788.0,385.59,385.8,384.82,385.8,10788.0
2022-12-20 15:40:00,385.84,385.89,385.31,385.85,14791.0,385.84,385.89,385.31,385.85,14791.0
2022-12-20 15:50:00,385.79,386.74,385.46,386.47,52197.0,385.79,386.74,385.46,386.47,52197.0
2022-12-21 09:30:00,387.13,389.47,381.15,383.58,49065.0,387.13,389.47,381.15,383.58,49065.0
2022-12-21 09:40:00,383.29,389.16,382.65,388.86,17559.0,383.29,389.16,382.65,388.86,17559.0
2022-12-21 09:50:00,389.0,389.86,387.46,388.81,12580.0,389.0,389.86,387.46,388.81,12580.0
2022-12-21 10:00:00,388.38,389.42,386.8,388.05,58534.0,388.38,389.42,386.8,388.05,58534.0
2022-12-21 10:10:00,388.39,392.23,387.77,391.75,28047.0,388.39,392.23,387.77,391.75,28047.0
2022-12-21 10:20:00,391.92,392.19,390.76,391.94,14512.0,391.92,392.19,390.76,391.94,14512.0
2022-12-21 10:30:00,392.21,393.57,391.45,393.42,11576.0,392.21,393.57,391.45,393.42,11576.0
2022-12-21 10:40:00,393.15,393.49,392.32,392.83,10393.0,393.15,393.49,392.32,392.83,10393.0
2022-12-21 10:50:00,392.9,393.08,391.67,392.51,4823.0,392.9,393.08,391.67,392.51,4823.0
2022-12-21 11:00:00,392.55,393.31,392.51,393.11,7756.0,392.55,393.31,392.51,393.11,7756.0
2022-12-21 11:10:00,393.13,393.46,392.37,392.65,10522.0,393.13,393.46,392.37,392.65,10522.0
2022-12-21 11:20:00,392.65,393.26,391.37,393.06,8663.0,392.65,393.26,391.37,393.06,8663.0
2022-12-21 11:30:00,393.42,394.43,392.92,393.24,8047.0,393.42,394.43,392.92,393.24,8047.0
2022-12-21 11:40:00,392.63,392.9,392.0,392.43,5252.0,392.63,392.9,392.0,392.43,5252.0
2022-12-21 11:50:00,391.56,392.65,391.22,392.22,8278.0,391.56,392.65,391.22,392.22,8278.0
2022-12-21 12:00:00,391.89,392.2,390.89,390.9,31507.0,391.89,392.2,390.89,390.9,31507.0
2022-12-21 12:10:00,391.06,391.12,390.65,391.1,4079.0,391.06,391.12,390.65,391.1,4079.0
2022-12-21 12:20:00,391.17,392.18,391.17,391.81,2387.0,391.17,392.18,391.17,391.81,2387.0
2022-12-21 12:30:00,392.72,393.09,392.14,393.09,9462.0,392.72,393.09,392.14,393.09,9462.0
2022-12-21 12:40:00,393.09,393.99,392.72,393.99,5807.0,393.09,393.99,392.72,393.99,5807.0
2022-12-21 12:50:00,393.64,393.64,392.45,392.75,8251.0,393.64,393.64,392.45,392.75,8251.0
2022-12-21 13:00:00,393.42,394.27,392.94,393.59,3424.0,393.42,394.27,392.94,393.59,3424.0
2022-12-21 13:10:00,393.46,393.79,393.19,393.19,4040.0,393.46,393.79,393.19,393.19,4040.0
2022-12-21 13:20:00,393.03,393.03,392.51,392.74,2402.0,393.03,393.03,392.51,392.74,2402.0
2022-12-21 13:30:00,392.33,392.89,392.11,392.89,3449.0,392.33,392.89,392.11,392.89,3449.0
2022-12-21 13:40:00,392.94,393.43,392.19,392.79,5671.0,392.94,393.43,392.19,392.79,5671.0
2022-12-21 13:50:00,392.94,393.23,392.63,393.09,2374.0,392.94,393.23,392.63,393.09,2374.0
2022-12-21 14:00:00,393.54,395.12,393.54,394.85,11711.0,393.54,395.12,393.54,394.85,11711.0
2022-12-21 14:10:00,394.85,395.36,394.2,394.29,7897.0,394.85,395.36,394.2,394.29,7897.0
2022-12-21 14:20:00,394.23,394.39,393.54,393.61,18136.0,394.23,394.39,393.54,393.61,18136.0
2022-12-21 14:30:00,393.61,394.04,392.66,392.91,6145.0,393.61,394.04,392.66,392.91,6145.0
2022-12-21 14:40:00,393.09,393.16,392.1,392.34,4545.0,393.09,393.16,392.1,392.34,4545.0
2022-12-21 14:50:00,392.12,392.12,390.61,391.38,7083.0,392.12,392.12,390.61,391.38,7083.0
2022-12-21 15:00:00,391.17,392.27,391.13,391.39,11114.0,391.17,392.27,391.13,391.39,11114.0
2022-12-21 15:10:00,391.5,391.5,390.66,391.08,6597.0,391.5,391.5,390.66,391.08,6597.0
2022-12-21 15:20:00,391.14,391.7,390.79,390.98,5115.0,391.14,391.7,390.79,390.98,5115.0
2022-12-21 15:30:00,391.2,392.12,391.1,392.03,6315.0,391.2,392.12,391.1,392.03,6315.0
2022-12-21 15:40:00,392.07,392.1,390.59,391.03,16703.0,392.07,392.1,390.59,391.03,16703.0
2022-12-21 15:50:00,391.13,392.01,390.23,391.8,38600.0,391.13,392.01,390.23,391.8,38600.0
2022-12-22 09:30:00,383.97,386.77,382.71,383.45,25194.0,383.97,386.77,382.71,383.45,25194.0
2022-12-22 09:40:00,382.96,382.96,379.37,380.08,25311.0,382.96,382.96,379.37,380.08,25311.0
2022-12-22 09:50:00,379.95,381.91,379.73,381.83,24024.0,379.95,381.91,379.73,381.83,24024.0
2022-12-22 10:00:00,380.98,380.98,377.5,377.88,16322.0,380.98,380.98,377.5,377.88,16322.0
2022-12-22 10:10:00,377.8,378.41,377.13,377.64,22411.0,377.8,378.41,377.13,377.64,22411.0
2022-12-22 10:20:00,377.5,377.6,374.93,376.42,31562.0,377.5,377.6,374.93,376.42,31562.0
2022-12-22 10:30:00,375.81,376.19,374.55,376.19,21218.0,375.81,376.19,374.55,376.19,21218.0
2022-12-22 10:40:00,375.74,376.33,374.4,376.1,12490.0,375.74,376.33,374.4,376.1,12490.0
2022-12-22 10:50:00,375.94,376.29,374.63,375.33,13393.0,375.94,376.29,374.63,375.33,13393.0
2022-12-22 11:00:00,375.28,376.91,375.08,376.03,15180.0,375.28,376.91,375.08,376.03,15180.0
2022-12-22 11:10:00,376.29,377.3,375.64,376.94,4558.0,376.29,377.3,375.64,376.94,4558.0
2022-12-22 11:20:00,376.71,377.47,376.58,377.16,8987.0,376.71,377.47,376.58,377.16,8987.0
2022-12-22 11:30:00,377.31,377.49,375.93,376.03,6486.0,377.31,377.49,375.93,376.03,6486.0
2022-12-22 11:40:00,375.95,377.04,375.65,377.01,7894.0,375.95,377.04,375.65,377.01,7894.0
2022-12-22 11:50:00,376.89,377.39,376.19,376.46,5131.0,376.89,377.39,376.19,376.46,5131.0
2022-12-22 12:00:00,376.48,378.02,376.26,377.87,23090.0,376.48,378.02,376.26,377.87,23090.0
2022-12-22 12:10:00,377.86,378.41,377.0,377.0,4833.0,377.86,378.41,377.0,377.0,4833.0
2022-12-22 12:20:00,377.0,377.64,376.49,376.79,11197.0,377.0,377.64,376.49,376.79,11197.0
2022-12-22 12:30:00,377.02,377.25,376.47,377.2,12067.0,377.02,377.25,376.47,377.2,12067.0
2022-12-22 12:40:00,377.44,377.55,376.74,377.07,16826.0,377.44,377.55,376.74,377.07,16826.0
2022-12-22 12:50:00,377.1,377.13,376.25,376.5,4011.0,377.1,377.13,376.25,376.5,4011.0
2022-12-22 13:00:00,376.46,376.76,375.64,376.11,17367.0,376.46,376.76,375.64,376.11,17367.0
2022-12-22 13:10:00,376.3,376.39,374.69,374.8,8811.0,376.3,376.39,374.69,374.8,8811.0
2022-12-22 13:20:00,374.71,375.4,374.0,375.38,9776.0,374.71,375.4,374.0,375.38,9776.0
2022-12-22 13:30:00,375.09,375.34,374.41,375.24,12196.0,375.09,375.34,374.41,375.24,12196.0
2022-12-22 13:40:00,375.08,375.5,374.36,374.37,13373.0,375.08,375.5,374.36,374.37,13373.0
2022-12-22 13:50:00,374.21,375.01,373.65,375.01,42322.0,374.21,375.01,373.65,375.01,42322.0
2022-12-22 14:00:00,375.4,375.62,374.81,375.04,10548.0,375.4,375.62,374.81,375.04,10548.0
2022-12-22 14:10:00,375.23,376.75,375.07,375.24,6630.0,375.23,376.75,375.07,375.24,6630.0
2022-12-22 14:20:00,375.24,376.11,374.69,376.1,8743.0,375.24,376.11,374.69,376.1,8743.0
2022-12-22 14:30:00,375.8,376.14,374.98,375.5,13003.0,375.8,376.14,374.98,375.5,13003.0
2022-12-22 14:40:00,375.32,375.79,374.7,375.64,7200.0,375.32,375.79,374.7,375.64,7200.0
2022-12-22 14:50:00,375.59,376.48,375.46,376.12,10285.0,375.59,376.48,375.46,376.12,10285.0
2022-12-22 15:00:00,376.23,377.09,375.82,376.82,15784.0,376.23,377.09,375.82,376.82,15784.0
2022-12-22 15:10:00,376.84,378.41,376.74,378.0,14570.0,376.84,378.41,376.74,378.0,14570.0
2022-12-22 15:20:00,378.21,379.16,378.02,379.13,10028.0,378.21,379.16,378.02,379.13,10028.0
2022-12-22 15:30:00,378.84,379.24,377.62,378.24,23659.0,378.84,379.24,377.62,378.24,23659.0
2022-12-22 15:40:00,378.27,379.0,377.63,378.92,22422.0,378.27,379.0,377.63,378.92,22422.0
2022-12-22 15:50:00,379.0,380.37,379.0,380.12,55802.0,379.0,380.37,379.0,380.12,55802.0
2022-12-23 09:30:00,375.0,378.11,371.47,372.0,38574.0,375.0,378.11,371.47,372.0,38574.0
2022-12-23 09:40:00,372.3,375.25,371.68,374.39,36814.0,372.3,375.25,371.68,374.39,36814.0
2022-12-23 09:50:00,374.34,374.57,372.67,373.48,19109.0,374.34,374.57,372.67,373.48,19109.0
2022-12-23 10:00:00,373.79,375.25,372.86,374.66,17633.0,373.79,375.25,372.86,374.66,17633.0
2022-12-23 10:10:00,375.0,376.03,374.11,375.91,16628.0,375.0,376.03,374.11,375.91,16628.0
2022-12-23 10:20:00,375.91,378.16,375.17,377.18,26363.0,375.91,378.16,375.17,377.18,26363.0
2022-12-23 10:30:00,377.36,380.63,377.16,380.63,6732.0,377.36,380.63,377.16,380.63,6732.0
2022-12-23 10:40:00,380.4,380.78,379.25,379.95,17631.0,380.4,380.78,379.25,379.95,17631.0
2022-12-23 10:50:00,379.94,380.16,378.27,378.27,13482.0,379.94,380.16,378.27,378.27,13482.0
2022-12-23 11:00:00,377.86,378.18,375.97,376.8,8227.0,377.86,378.18,375.97,376.8,8227.0
2022-12-23 11:10:00,377.16,378.67,377.12,378.5,16924.0,377.16,378.67,377.12,378.5,16924.0
2022-12-23 11:20:00,378.92,379.1,377.77,377.91,6489.0,378.92,379.1,377.77,377.91,6489.0
2022-12-23 11:30:00,377.83,378.9,377.77,378.74,3932.0,377.83,378.9,377.77,378.74,3932.0
2022-12-23 11:40:00,378.94,379.24,377.99,378.33,2665.0,378.94,379.24,377.99,378.33,2665.0
2022-12-23 11:50:00,378.49,378.61,377.41,377.91,3166.0,378.49,378.61,377.41,377.91,3166.0
2022-12-23 12:00:00,378.33,379.14,378.23,378.23,7085.0,378.33,379.14,378.23,378.23,7085.0
2022-12-23 12:10:00,378.17,378.37,377.61,377.99,3516.0,378.17,378.37,377.61,377.99,3516.0
2022-12-23 12:20:00,378.17,379.32,378.17,379.24,3377.0,378.17,379.32,378.17,379.24,3377.0
2022-12-23 12:30:00,379.21,379.39,378.33,378.58,3703.0,379.21,379.39,378.33,378.58,3703.0
2022-12-23 12:40:00,378.67,378.74,377.77,377.77,2433.0,378.67,378.74,377.77,377.77,2433.0
2022-12-23 12:50:00,377.4,377.84,377.26,377.5,3536.0,377.4,377.84,377.26,377.5,3536.0
2022-12-23 13:00:00,377.45,377.96,377.23,377.73,3816.0,377.45,377.96,377.23,377.73,3816.0
2022-12-23 13:10:00,377.94,379.11,377.75,378.85,7043.0,377.94,379.11,377.75,378.85,7043.0
2022-12-23 13:20:00,378.93,379.01,378.46,378.46,3121.0,378.93,379.01,378.46,378.46,3121.0
2022-12-23 13:30:00,378.48,378.69,378.41,378.47,1715.0,378.48,378.69,378.41,378.47,1715.0
2022-12-23 13:40:00,378.9,378.96,378.05,378.09,10728.0,378.9,378.96,378.05,378.09,10728.0
2022-12-23 13:50:00,377.94,378.45,377.84,378.03,4174.0,377.94,378.45,377.84,378.03,4174.0
2022-12-23 14:00:00,378.11,378.21,377.72,377.99,5101.0,378.11,378.21,377.72,377.99,5101.0
2022-12-23 14:10:00,378.04,378.97,378.0,378.68,4418.0,378.04,378.97,378.0,378.68,4418.0
2022-12-23 14:20:00,378.74,379.39,378.34,379.28,7708.0,378.74,379.39,378.34,379.28,7708.0
2022-12-23 14:30:00,379.51,380.56,379.22,380.5,31433.0,379.51,380.56,379.22,380.5,31433.0
2022-12-23 14:40:00,380.49,380.76,379.68,379.68,22934.0,380.49,380.76,379.68,379.68,22934.0
2022-12-23 14:50:00,379.93,380.61,379.93,380.55,1991.0,379.93,380.61,379.93,380.55,1991.0
2022-12-23 15:00:00,380.35,381.07,380.0,380.29,6318.0,380.35,381.07,380.0,380.29,6318.0
2022-12-23 15:10:00,380.36,380.83,380.35,380.61,3943.0,380.36,380.83,380.35,380.61,3943.0
2022-12-23 15:20:00,380.43,380.5,379.54,379.57,6815.0,380.43,380.5,379.54,379.57,6815.0
2022-12-23 15:30:00,379.98,380.3,379.79,379.85,9894.0,379.98,380.3,379.79,379.85,9894.0
2022-12-23 15:40:00,379.94,380.75,379.89,380.72,11183.0,379.94,380.75,379.89,380.72,11183.0
2022-12-23 15:50:00,380.62,381.9,380.23,381.86,45311.0,380.62,381.9,380.23,381.86,45311.0
2022-12-27 09:30:00,380.15,380.15,375.72,376.19,23898.0,380.15,380.15,375.72,376.19,23898.0
2022-12-27 09:40:00,376.7,377.41,374.11,374.93,11220.0,376.7,377.41,374.11,374.93,11220.0
2022-12-27 09:50:00,375.37,377.45,375.0,376.12,8280.0,375.37,377.45,375.0,376.12,8280.0
2022-12-27 10:00:00,376.49,378.06,375.88,377.0,7568.0,376.49,378.06,375.88,377.0,7568.0
2022-12-27 10:10:00,376.83,378.94,376.02,378.57,10079.0,376.83,378.94,376.02,378.57,10079.0
2022-12-27 10:20:00,378.41,379.81,378.33,378.97,12904.0,378.41,379.81,378.33,378.97,12904.0
2022-12-27 10:30:00,378.97,379.51,378.02,379.15,6843.0,378.97,379.51,378.02,379.15,6843.0
2022-12-27 10:40:00,379.31,381.5,379.08,381.49,5867.0,379.31,381.5,379.08,381.49,5867.0
2022-12-27 10:50:00,381.05,381.05,379.13,379.13,9001.0,381.05,381.05,379.13,379.13,9001.0
2022-12-27 11:00:00,379.92,380.07,379.14,379.38,4640.0,379.92,380.07,379.14,379.38,4640.0
2022-12-27 11:10:00,379.65,381.47,379.5,381.47,9752.0,379.65,381.47,379.5,381.47,9752.0
2022-12-27 11:20:00,381.45,382.67,380.94,382.39,5719.0,381.45,382.67,380.94,382.39,5719.0
2022-12-27 11:30:00,382.41,383.83,381.26,381.43,13927.0,382.41,383.83,381.26,381.43,13927.0
2022-12-27 11:40:00,381.43,382.47,380.94,382.45,7859.0,381.43,382.47,380.94,382.45,7859.0
2022-12-27 11:50:00,382.47,382.47,381.7,382.17,9200.0,382.47,382.47,381.7,382.17,9200.0
2022-12-27 12:00:00,382.04,382.54,381.75,382.22,3707.0,382.04,382.54,381.75,382.22,3707.0
2022-12-27 12:10:00,382.52,383.19,382.35,382.69,4884.0,382.52,383.19,382.35,382.69,4884.0
2022-12-27 12:20:00,382.62,382.71,381.6,381.68,3119.0,382.62,382.71,381.6,381.68,3119.0
2022-12-27 12:30:00,381.57,382.66,381.44,382.15,7920.0,381.57,382.66,381.44,382.15,7920.0
2022-12-27 12:40:00,381.96,382.21,380.47,380.49,3050.0,381.96,382.21,380.47,380.49,3050.0
2022-12-27 12:50:00,380.72,381.51,380.56,381.19,11492.0,380.72,381.51,380.56,381.19,11492.0
2022-12-27 13:00:00,381.37,381.57,380.99,381.41,8844.0,381.37,381.57,380.99,381.41,8844.0
2022-12-27 13:10:00,381.43,381.59,379.69,379.86,8181.0,381.43,381.59,379.69,379.86,8181.0
2022-12-27 13:20:00,379.79,379.94,379.28,379.72,6494.0,379.79,379.94,379.28,379.72,6494.0
2022-12-27 13:30:00,379.75,380.32,379.28,380.04,7687.0,379.75,380.32,379.28,380.04,7687.0
2022-12-27 13:40:00,380.24,380.24,379.28,379.66,6356.0,380.24,380.24,379.28,379.66,6356.0
2022-12-27 13:50:00,379.57,379.77,378.41,379.2,17119.0,379.57,379.77,378.41,379.2,17119.0
2022-12-27 14:00:00,379.2,380.96,379.2,380.96,4884.0,379.2,380.96,379.2,380.96,4884.0
2022-12-27 14:10:00,380.96,381.2,380.06,380.06,5099.0,380.96,381.2,380.06,380.06,5099.0
2022-12-27 14:20:00,380.01,380.77,379.85,380.08,8210.0,380.01,380.77,379.85,380.08,8210.0
2022-12-27 14:30:00,380.3,380.75,380.09,380.09,6285.0,380.3,380.75,380.09,380.09,6285.0
2022-12-27 14:40:00,379.74,380.82,379.56,380.6,4586.0,379.74,380.82,379.56,380.6,4586.0
2022-12-27 14:50:00,380.7,380.85,380.1,380.42,4553.0,380.7,380.85,380.1,380.42,4553.0
2022-12-27 15:00:00,380.55,381.05,380.05,381.05,4186.0,380.55,381.05,380.05,381.05,4186.0
2022-12-27 15:10:00,381.03,381.61,380.88,380.88,5610.0,381.03,381.61,380.88,380.88,5610.0
2022-12-27 15:20:00,380.81,381.12,380.61,380.96,4896.0,380.81,381.12,380.61,380.96,4896.0
2022-12-27 15:30:00,380.92,381.34,380.85,381.32,6009.0,380.92,381.34,380.85,381.32,6009.0
2022-12-27 15:40:00,381.21,381.21,380.0,380.04,9740.0,381.21,381.21,380.0,380.04,9740.0
2022-12-27 15:50:00,379.89,381.03,379.54,380.27,36978.0,379.89,381.03,379.54,380.27,36978.0
2022-12-28 09:30:00,380.43,385.62,378.39,382.8,43577.0,380.43,385.62,378.39,382.8,43577.0
2022-12-28 09:40:00,383.01,383.01,380.91,382.58,28779.0,383.01,383.01,380.91,382.58,28779.0
2022-12-28 09:50:00,382.35,383.89,381.52,383.72,16010.0,382.35,383.89,381.52,383.72,16010.0
2022-12-28 10:00:00,383.65,384.03,381.51,382.24,8547.0,383.65,384.03,381.51,382.24,8547.0
2022-12-28 10:10:00,382.23,383.45,382.01,383.45,9504.0,382.23,383.45,382.01,383.45,9504.0
2022-12-28 10:20:00,383.5,383.5,380.34,380.54,6220.0,383.5,383.5,380.34,380.54,6220.0
2022-12-28 10:30:00,380.75,381.68,380.4,380.59,6884.0,380.75,381.68,380.4,380.59,6884.0
2022-12-28 10:40:00,380.65,381.17,379.84,379.88,24011.0,380.65,381.17,379.84,379.88,24011.0
2022-12-28 10:50:00,379.75,379.98,378.41,378.59,14032.0,379.75,379.98,378.41,378.59,14032.0
2022-12-28 11:00:00,378.63,378.91,376.68,378.23,12674.0,378.63,378.91,376.68,378.23,12674.0
2022-12-28 11:10:00,377.87,378.55,376.99,377.58,4328.0,377.87,378.55,376.99,377.58,4328.0
2022-12-28 11:20:00,377.91,378.18,377.57,377.88,4020.0,377.91,378.18,377.57,377.88,4020.0
2022-12-28 11:30:00,377.88,377.89,375.75,375.76,5948.0,377.88,377.89,375.75,375.76,5948.0
2022-12-28 11:40:00,376.01,376.18,374.76,374.76,11224.0,376.01,376.18,374.76,374.76,11224.0
2022-12-28 11:50:00,374.58,375.89,374.58,375.49,4621.0,374.58,375.89,374.58,375.49,4621.0
2022-12-28 12:00:00,375.37,376.12,374.47,375.0,3508.0,375.37,376.12,374.47,375.0,3508.0
2022-12-28 12:10:00,374.61,374.91,374.37,374.74,3346.0,374.61,374.91,374.37,374.74,3346.0
2022-12-28 12:20:00,374.78,375.57,374.17,375.49,11267.0,374.78,375.57,374.17,375.49,11267.0
2022-12-28 12:30:00,375.54,376.0,375.39,375.67,6882.0,375.54,376.0,375.39,375.67,6882.0
2022-12-28 12:40:00,376.0,377.11,375.6,376.84,4532.0,376.0,377.11,375.6,376.84,4532.0
2022-12-28 12:50:00,376.98,377.46,376.64,377.45,2600.0,376.98,377.46,376.64,377.45,2600.0
2022-12-28 13:00:00,377.65,378.9,377.56,378.51,3608.0,377.65,378.9,377.56,378.51,3608.0
2022-12-28 13:10:00,378.78,379.19,378.27,378.87,4267.0,378.78,379.19,378.27,378.87,4267.0
2022-12-28 13:20:00,378.75,378.99,377.45,377.87,2596.0,378.75,378.99,377.45,377.87,2596.0
2022-12-28 13:30:00,377.62,377.99,376.59,376.59,3762.0,377.62,377.99,376.59,376.59,3762.0
2022-12-28 13:40:00,376.69,377.38,376.07,376.19,4857.0,376.69,377.38,376.07,376.19,4857.0
2022-12-28 13:50:00,376.31,376.32,375.47,375.64,5505.0,376.31,376.32,375.47,375.64,5505.0
2022-12-28 14:00:00,375.38,375.84,375.29,375.52,3012.0,375.38,375.84,375.29,375.52,3012.0
2022-12-28 14:10:00,375.57,375.79,375.01,375.79,6814.0,375.57,375.79,375.01,375.79,6814.0
2022-12-28 14:20:00,375.63,375.69,374.66,374.66,2936.0,375.63,375.69,374.66,374.66,2936.0
2022-12-28 14:30:00,374.43,374.43,373.32,373.5,6358.0,374.43,374.43,373.32,373.5,6358.0
2022-12-28 14:40:00,373.76,375.34,373.68,374.49,6387.0,373.76,375.34,373.68,374.49,6387.0
2022-12-28 14:50:00,374.51,374.74,373.83,374.01,2933.0,374.51,374.74,373.83,374.01,2933.0
2022-12-28 15:00:00,374.14,374.31,372.74,373.53,10968.0,374.14,374.31,372.74,373.53,10968.0
2022-12-28 15:10:00,373.63,374.32,372.97,374.19,6278.0,373.63,374.32,372.97,374.19,6278.0
2022-12-28 15:20:00,373.98,374.41,373.22,374.11,10238.0,373.98,374.41,373.22,374.11,10238.0
2022-12-28 15:30:00,374.27,375.31,374.27,374.58,20705.0,374.27,375.31,374.27,374.58,20705.0
2022-12-28 15:40:00,374.84,375.77,374.54,375.76,20221.0,374.84,375.77,374.54,375.76,20221.0
2022-12-28 15:50:00,375.75,376.51,375.04,376.42,38352.0,375.75,376.51,375.04,376.42,38352.0
2022-12-29 09:30:00,380.95,382.58,379.01,381.49,17587.0,380.95,382.58,379.01,381.49,17587.0
2022-12-29 09:40:00,381.84,383.47,381.53,382.63,13001.0,381.84,383.47,381.53,382.63,13001.0
2022-12-29 09:50:00,383.28,383.64,382.27,382.76,10642.0,383.28,383.64,382.27,382.76,10642.0
2022-12-29 10:00:00,382.77,385.0,382.77,384.63,12128.0,382.77,385.0,382.77,384.63,12128.0
2022-12-29 10:10:00,384.96,386.92,384.45,386.92,17909.0,384.96,386.92,384.45,386.92,17909.0
2022-12-29 10:20:00,386.9,386.9,385.67,386.45,5482.0,386.9,386.9,385.67,386.45,5482.0
2022-12-29 10:30:00,386.18,388.37,385.98,388.33,13697.0,386.18,388.37,385.98,388.33,13697.0
2022-12-29 10:40:00,388.4,390.0,388.03,390.0,10623.0,388.4,390.0,388.03,390.0,10623.0
2022-12-29 10:50:00,389.8,390.02,388.59,388.72,19870.0,389.8,390.02,388.59,388.72,19870.0
2022-12-29 11:00:00,388.86,388.86,387.56,387.97,8375.0,388.86,388.86,387.56,387.97,8375.0
2022-12-29 11:10:00,387.88,389.23,387.4,389.19,21235.0,387.88,389.23,387.4,389.19,21235.0
2022-12-29 11:20:00,389.24,389.8,388.57,389.8,7326.0,389.24,389.8,388.57,389.8,7326.0
2022-12-29 11:30:00,390.0,390.27,389.37,389.83,15043.0,390.0,390.27,389.37,389.83,15043.0
2022-12-29 11:40:00,389.81,390.23,389.75,389.87,5417.0,389.81,390.23,389.75,389.87,5417.0
2022-12-29 11:50:00,390.0,390.77,389.85,390.4,11767.0,390.0,390.77,389.85,390.4,11767.0
2022-12-29 12:00:00,390.59,391.34,390.56,390.9,4542.0,390.59,391.34,390.56,390.9,4542.0
2022-12-29 12:10:00,391.02,391.39,390.2,391.38,10855.0,391.02,391.39,390.2,391.38,10855.0
2022-12-29 12:20:00,391.17,391.41,390.67,390.76,5663.0,391.17,391.41,390.67,390.76,5663.0
2022-12-29 12:30:00,390.75,390.78,389.68,389.88,5999.0,390.75,390.78,389.68,389.88,5999.0
2022-12-29 12:40:00,390.38,390.38,389.54,389.77,4109.0,390.38,390.38,389.54,389.77,4109.0
2022-12-29 12:50:00,389.98,390.6,389.65,390.29,7120.0,389.98,390.6,389.65,390.29,7120.0
2022-12-29 13:00:00,390.25,390.32,388.35,388.35,6018.0,390.25,390.32,388.35,388.35,6018.0
2022-12-29 13:10:00,388.69,390.37,388.69,390.25,9611.0,388.69,390.37,388.69,390.25,9611.0
2022-12-29 13:20:00,390.14,390.3,389.45,389.54,9129.0,390.14,390.3,389.45,389.54,9129.0
2022-12-29 13:30:00,389.4,389.88,389.27,389.57,6254.0,389.4,389.88,389.27,389.57,6254.0
2022-12-29 13:40:00,389.69,389.82,389.46,389.6,5089.0,389.69,389.82,389.46,389.6,5089.0
2022-12-29 13:50:00,389.45,390.42,389.45,390.27,9358.0,389.45,390.42,389.45,390.27,9358.0
2022-12-29 14:00:00,390.35,391.74,390.34,391.17,6232.0,390.35,391.74,390.34,391.17,6232.0
2022-12-29 14:10:00,391.29,391.41,390.76,391.13,5958.0,391.29,391.41,390.76,391.13,5958.0
2022-12-29 14:20:00,391.17,391.31,390.82,390.82,5175.0,391.17,391.31,390.82,390.82,5175.0
2022-12-29 14:30:00,390.88,390.89,390.38,390.79,9641.0,390.88,390.89,390.38,390.79,9641.0
2022-12-29 14:40:00,390.79,391.29,390.23,390.4,5362.0,390.79,391.29,390.23,390.4,5362.0
2022-12-29 14:50:00,390.26,390.32,389.45,389.64,10066.0,390.26,390.32,389.45,389.64,10066.0
2022-12-29 15:00:00,389.8,391.01,389.78,391.01,5515.0,389.8,391.01,389.78,391.01,5515.0
2022-12-29 15:10:00,390.99,391.5,390.36,391.08,11034.0,390.99,391.5,390.36,391.08,11034.0
2022-12-29 15:20:00,391.31,391.93,391.1,391.58,10950.0,391.31,391.93,391.1,391.58,10950.0
2022-12-29 15:30:00,391.62,392.07,391.29,391.5,16229.0,391.62,392.07,391.29,391.5,16229.0
2022-12-29 15:40:00,391.4,392.12,391.32,391.57,29738.0,391.4,392.12,391.32,391.57,29738.0
2022-12-29 15:50:00,391.35,391.61,389.51,389.95,57312.0,391.35,391.61,389.51,389.95,57312.0
2022-12-30 09:30:00,383.8,386.95,383.8,385.79,18422.0,383.8,386.95,383.8,385.79,18422.0
2022-12-30 09:40:00,385.96,386.01,383.15,384.56,41287.0,385.96,386.01,383.15,384.56,41287.0
2022-12-30 09:50:00,384.44,387.97,384.33,387.95,10890.0,384.44,387.97,384.33,387.95,10890.0
2022-12-30 10:00:00,388.02,388.02,386.12,386.6,6132.0,388.02,388.02,386.12,386.6,6132.0
2022-12-30 10:10:00,386.53,387.95,386.27,387.74,6348.0,386.53,387.95,386.27,387.74,6348.0
2022-12-30 10:20:00,387.87,388.06,386.69,387.53,5978.0,387.87,388.06,386.69,387.53,5978.0
2022-12-30 10:30:00,386.87,387.21,386.3,387.17,5053.0,386.87,387.21,386.3,387.17,5053.0
2022-12-30 10:40:00,387.37,389.6,386.74,389.6,5161.0,387.37,389.6,386.74,389.6,5161.0
2022-12-30 10:50:00,389.67,389.67,387.88,387.96,4162.0,389.67,389.67,387.88,387.96,4162.0
2022-12-30 11:00:00,387.8,388.9,387.8,388.84,3449.0,387.8,388.9,387.8,388.84,3449.0
2022-12-30 11:10:00,388.83,388.92,386.43,386.7,8218.0,388.83,388.92,386.43,386.7,8218.0
2022-12-30 11:20:00,386.88,386.93,385.96,386.61,4687.0,386.88,386.93,385.96,386.61,4687.0
2022-12-30 11:30:00,386.79,388.18,386.34,388.18,6342.0,386.79,388.18,386.34,388.18,6342.0
2022-12-30 11:40:00,388.45,388.45,387.15,387.9,5453.0,388.45,388.45,387.15,387.9,5453.0
2022-12-30 11:50:00,387.63,388.46,387.41,388.28,2715.0,387.63,388.46,387.41,388.28,2715.0
2022-12-30 12:00:00,388.25,388.25,387.0,387.1,3916.0,388.25,388.25,387.0,387.1,3916.0
2022-12-30 12:10:00,387.48,388.06,387.29,387.32,3053.0,387.48,388.06,387.29,387.32,3053.0
2022-12-30 12:20:00,387.53,387.73,386.74,386.8,3164.0,387.53,387.73,386.74,386.8,3164.0
2022-12-30 12:30:00,387.12,387.66,387.12,387.22,3080.0,387.12,387.66,387.12,387.22,3080.0
2022-12-30 12:40:00,387.05,387.28,386.85,386.92,3443.0,387.05,387.28,386.85,386.92,3443.0
2022-12-30 12:50:00,386.92,387.11,386.21,387.05,3100.0,386.92,387.11,386.21,387.05,3100.0
2022-12-30 13:00:00,387.45,387.51,386.13,386.19,2411.0,387.45,387.51,386.13,386.19,2411.0
2022-12-30 13:10:00,386.4,386.43,385.24,385.57,5622.0,386.4,386.43,385.24,385.57,5622.0
2022-12-30 13:20:00,385.4,385.5,384.0,384.43,10603.0,385.4,385.5,384.0,384.43,10603.0
2022-12-30 13:30:00,384.13,385.16,384.13,384.78,2867.0,384.13,385.16,384.13,384.78,2867.0
2022-12-30 13:40:00,384.36,384.44,384.0,384.08,5722.0,384.36,384.44,384.0,384.08,5722.0
2022-12-30 13:50:00,384.16,384.29,383.75,383.87,9309.0,384.16,384.29,383.75,383.87,9309.0
2022-12-30 14:00:00,383.77,384.01,382.66,382.67,4411.0,383.77,384.01,382.66,382.67,4411.0
2022-12-30 14:10:00,382.39,382.77,382.29,382.4,6732.0,382.39,382.77,382.29,382.4,6732.0
2022-12-30 14:20:00,382.47,383.28,382.46,383.27,4781.0,382.47,383.28,382.46,383.27,4781.0
2022-12-30 14:30:00,383.48,383.86,383.27,383.57,3654.0,383.48,383.86,383.27,383.57,3654.0
2022-12-30 14:40:00,383.62,383.72,383.08,383.23,6323.0,383.62,383.72,383.08,383.23,6323.0
2022-12-30 14:50:00,383.46,384.14,383.25,384.03,3876.0,383.46,384.14,383.25,384.03,3876.0
2022-12-30 15:00:00,384.12,385.5,384.11,385.49,4790.0,384.12,385.5,384.11,385.49,4790.0
2022-12-30 15:10:00,385.54,386.89,385.49,386.78,4368.0,385.54,386.89,385.49,386.78,4368.0
2022-12-30 15:20:00,386.73,386.99,386.04,386.2,5493.0,386.73,386.99,386.04,386.2,5493.0
2022-12-30 15:30:00,386.06,386.27,384.92,385.92,13250.0,386.06,386.27,384.92,385.92,13250.0
2022-12-30 15:40:00,385.86,387.37,385.71,387.37,15917.0,385.86,387.37,385.71,387.37,15917.0
2022-12-30 15:50:00,387.25,388.64,387.25,388.55,38590.0,387.25,388.64,387.25,388.55,38590.0
2023-01-03 09:30:00,395.08,398.32,394.11,397.4,36537.0,395.08,398.32,394.11,397.4,36537.0
2023-01-03 09:40:00,396.86,398.65,395.1,395.24,40848.0,396.86,398.65,395.1,395.24,40848.0
2023-01-03 09:50:00,395.61,395.93,391.88,392.23,38722.0,395.61,395.93,391.88,392.23,38722.0
2023-01-03 10:00:00,392.16,393.18,390.0,390.22,72602.0,392.16,393.18,390.0,390.22,72602.0
2023-01-03 10:10:00,389.87,390.4,388.33,389.66,11348.0,389.87,390.4,388.33,389.66,11348.0
2023-01-03 10:20:00,389.04,390.62,389.01,389.7,9902.0,389.04,390.62,389.01,389.7,9902.0
2023-01-03 10:30:00,389.09,389.09,387.62,388.28,3964.0,389.09,389.09,387.62,388.28,3964.0
2023-01-03 10:40:00,388.76,389.74,388.02,388.9,16324.0,388.76,389.74,388.02,388.9,16324.0
2023-01-03 10:50:00,389.02,389.17,386.72,388.85,7059.0,389.02,389.17,386.72,388.85,7059.0
2023-01-03 11:00:00,389.0,389.45,386.0,386.0,9942.0,389.0,389.45,386.0,386.0,9942.0
2023-01-03 11:10:00,385.62,386.0,384.4,385.24,7935.0,385.62,386.0,384.4,385.24,7935.0
2023-01-03 11:20:00,385.24,386.31,384.4,386.3,11613.0,385.24,386.31,384.4,386.3,11613.0
2023-01-03 11:30:00,386.0,386.19,385.05,385.06,13729.0,386.0,386.19,385.05,385.06,13729.0
2023-01-03 11:40:00,385.04,385.44,384.11,384.75,15965.0,385.04,385.44,384.11,384.75,15965.0
2023-01-03 11:50:00,384.58,384.61,383.19,383.38,7718.0,384.58,384.61,383.19,383.38,7718.0
2023-01-03 12:00:00,383.37,384.52,383.36,384.0,5575.0,383.37,384.52,383.36,384.0,5575.0
2023-01-03 12:10:00,384.05,384.05,382.53,382.97,13047.0,384.05,384.05,382.53,382.97,13047.0
2023-01-03 12:20:00,382.93,382.96,380.65,381.43,21507.0,382.93,382.96,380.65,381.43,21507.0
2023-01-03 12:30:00,381.96,384.42,381.89,383.55,5074.0,381.96,384.42,381.89,383.55,5074.0
2023-01-03 12:40:00,383.4,383.4,381.61,381.75,4660.0,383.4,383.4,381.61,381.75,4660.0
2023-01-03 12:50:00,382.12,383.53,381.84,383.53,5557.0,382.12,383.53,381.84,383.53,5557.0
2023-01-03 13:00:00,383.68,384.51,383.43,383.9,7110.0,383.68,384.51,383.43,383.9,7110.0
2023-01-03 13:10:00,383.82,384.86,382.64,383.2,5210.0,383.82,384.86,382.64,383.2,5210.0
2023-01-03 13:20:00,383.19,384.71,382.59,384.54,13019.0,383.19,384.71,382.59,384.54,13019.0
2023-01-03 13:30:00,384.4,384.51,383.46,383.64,11592.0,384.4,384.51,383.46,383.64,11592.0
2023-01-03 13:40:00,383.75,384.5,383.62,384.16,6694.0,383.75,384.5,383.62,384.16,6694.0
2023-01-03 13:50:00,383.79,385.24,383.76,384.76,3854.0,383.79,385.24,383.76,384.76,3854.0
2023-01-03 14:00:00,384.93,385.61,384.58,384.96,4598.0,384.93,385.61,384.58,384.96,4598.0
2023-01-03 14:10:00,384.92,384.93,384.04,384.35,6364.0,384.92,384.93,384.04,384.35,6364.0
2023-01-03 14:20:00,384.52,384.99,383.86,384.55,12689.0,384.52,384.99,383.86,384.55,12689.0
2023-01-03 14:30:00,384.81,384.81,383.04,383.4,13900.0,384.81,384.81,383.04,383.4,13900.0
2023-01-03 14:40:00,383.73,386.37,383.42,385.93,17253.0,383.73,386.37,383.42,385.93,17253.0
2023-01-03 14:50:00,385.79,385.81,384.82,385.05,5429.0,385.79,385.81,384.82,385.05,5429.0
2023-01-03 15:00:00,385.36,385.8,384.75,384.75,5576.0,385.36,385.8,384.75,384.75,5576.0
2023-01-03 15:10:00,384.86,385.99,384.77,385.41,4651.0,384.86,385.99,384.77,385.41,4651.0
2023-01-03 15:20:00,385.15,385.32,384.61,385.31,12173.0,385.15,385.32,384.61,385.31,12173.0
2023-01-03 15:30:00,385.45,386.11,384.95,385.12,17071.0,385.45,386.11,384.95,385.12,17071.0
2023-01-03 15:40:00,384.99,385.64,384.35,385.42,17328.0,384.99,385.64,384.35,385.42,17328.0
2023-01-03 15:50:00,385.54,385.77,384.67,385.5,49744.0,385.54,385.77,384.67,385.5,49744.0
2023-01-04 09:30:00,390.95,391.62,385.56,390.89,37556.0,390.95,391.62,385.56,390.89,37556.0
2023-01-04 09:40:00,390.94,394.34,390.94,394.34,66398.0,390.94,394.34,390.94,394.34,66398.0
2023-01-04 09:50:00,395.0,395.49,393.17,394.3,62328.0,395.0,395.49,393.17,394.3,62328.0
2023-01-04 10:00:00,394.19,395.69,389.0,389.09,94341.0,394.19,395.69,389.0,389.09,94341.0
2023-01-04 10:10:00,389.43,390.77,387.4,388.6,50970.0,389.43,390.77,387.4,388.6,50970.0
2023-01-04 10:20:00,389.17,390.09,386.43,387.9,9185.0,389.17,390.09,386.43,387.9,9185.0
2023-01-04 10:30:00,387.69,387.93,384.74,386.82,37215.0,387.69,387.93,384.74,386.82,37215.0
2023-01-04 10:40:00,387.22,391.26,386.67,391.26,23147.0,387.22,391.26,386.67,391.26,23147.0
2023-01-04 10:50:00,391.14,392.1,390.64,391.43,15107.0,391.14,392.1,390.64,391.43,15107.0
2023-01-04 11:00:00,391.9,391.9,390.32,390.5,6739.0,391.9,391.9,390.32,390.5,6739.0
2023-01-04 11:10:00,391.44,392.47,390.99,392.18,6298.0,391.44,392.47,390.99,392.18,6298.0
2023-01-04 11:20:00,392.23,392.33,390.66,391.28,19096.0,392.23,392.33,390.66,391.28,19096.0
2023-01-04 11:30:00,391.48,393.21,391.48,393.1,20883.0,391.48,393.21,391.48,393.1,20883.0
2023-01-04 11:40:00,393.34,394.88,393.34,394.6,10793.0,393.34,394.88,393.34,394.6,10793.0
2023-01-04 11:50:00,394.74,397.06,394.74,395.81,14601.0,394.74,397.06,394.74,395.81,14601.0
2023-01-04 12:00:00,395.68,395.74,394.0,394.22,4315.0,395.68,395.74,394.0,394.22,4315.0
2023-01-04 12:10:00,394.0,394.21,393.13,394.21,6163.0,394.0,394.21,393.13,394.21,6163.0
2023-01-04 12:20:00,394.38,395.4,394.19,394.94,7716.0,394.38,395.4,394.19,394.94,7716.0
2023-01-04 12:30:00,394.94,395.45,394.68,395.36,4775.0,394.94,395.45,394.68,395.36,4775.0
2023-01-04 12:40:00,395.21,396.31,395.08,395.64,7133.0,395.21,396.31,395.08,395.64,7133.0
2023-01-04 12:50:00,395.4,395.4,393.57,393.86,10871.0,395.4,395.4,393.57,393.86,10871.0
2023-01-04 13:00:00,393.76,394.08,393.16,393.99,15249.0,393.76,394.08,393.16,393.99,15249.0
2023-01-04 13:10:00,394.06,394.84,393.92,394.71,6552.0,394.06,394.84,393.92,394.71,6552.0
2023-01-04 13:20:00,394.94,395.81,394.94,395.21,7525.0,394.94,395.81,394.94,395.21,7525.0
2023-01-04 13:30:00,395.53,396.82,395.4,396.56,6488.0,395.53,396.82,395.4,396.56,6488.0
2023-01-04 13:40:00,396.41,396.41,395.31,395.67,6980.0,396.41,396.41,395.31,395.67,6980.0
2023-01-04 13:50:00,395.78,395.82,393.72,393.72,8664.0,395.78,395.82,393.72,393.72,8664.0
2023-01-04 14:00:00,395.19,395.28,392.0,392.66,7354.0,395.19,395.28,392.0,392.66,7354.0
2023-01-04 14:10:00,392.36,394.97,391.98,394.87,3786.0,392.36,394.97,391.98,394.87,3786.0
2023-01-04 14:20:00,394.96,394.96,389.79,390.14,6325.0,394.96,394.96,389.79,390.14,6325.0
2023-01-04 14:30:00,389.6,391.01,389.33,390.67,3924.0,389.6,391.01,389.33,390.67,3924.0
2023-01-04 14:40:00,390.56,392.12,390.54,391.24,4657.0,390.56,392.12,390.54,391.24,4657.0
2023-01-04 14:50:00,391.35,393.19,391.11,393.16,4194.0,391.35,393.19,391.11,393.16,4194.0
2023-01-04 15:00:00,393.39,394.77,393.15,394.11,20222.0,393.39,394.77,393.15,394.11,20222.0
2023-01-04 15:10:00,394.26,395.17,393.58,394.26,15479.0,394.26,395.17,393.58,394.26,15479.0
2023-01-04 15:20:00,394.64,395.19,393.83,394.25,21950.0,394.64,395.19,393.83,394.25,21950.0
2023-01-04 15:30:00,394.13,394.3,391.8,392.31,55073.0,394.13,394.3,391.8,392.31,55073.0
2023-01-04 15:40:00,392.27,392.7,391.02,392.7,20863.0,392.27,392.7,391.02,392.7,20863.0
2023-01-04 15:50:00,392.93,394.06,391.93,393.59,61208.0,392.93,394.06,391.93,393.59,61208.0
2023-01-05 09:30:00,388.45,389.7,375.8,376.74,57420.0,388.45,389.7,375.8,376.74,57420.0
2023-01-05 09:40:00,376.57,377.23,374.0,374.0,32065.0,376.57,377.23,374.0,374.0,32065.0
2023-01-05 09:50:00,374.03,377.3,372.73,376.59,24943.0,374.03,377.3,372.73,376.59,24943.0
2023-01-05 10:00:00,376.31,380.46,376.3,378.75,26503.0,376.31,380.46,376.3,378.75,26503.0
2023-01-05 10:10:00,379.11,379.55,374.78,374.87,42551.0,379.11,379.55,374.78,374.87,42551.0
2023-01-05 10:20:00,374.85,375.41,372.29,373.73,22884.0,374.85,375.41,372.29,373.73,22884.0
2023-01-05 10:30:00,374.24,374.25,370.78,370.78,41993.0,374.24,374.25,370.78,370.78,41993.0
2023-01-05 10:40:00,370.94,373.32,370.31,372.8,48069.0,370.94,373.32,370.31,372.8,48069.0
2023-01-05 10:50:00,372.9,373.32,370.41,370.42,32297.0,372.9,373.32,370.41,370.42,32297.0
2023-01-05 11:00:00,370.2,370.57,369.1,370.32,19365.0,370.2,370.57,369.1,370.32,19365.0
2023-01-05 11:10:00,370.37,371.45,369.1,370.91,43665.0,370.37,371.45,369.1,370.91,43665.0
2023-01-05 11:20:00,371.0,371.29,369.0,369.49,27256.0,371.0,371.29,369.0,369.49,27256.0
2023-01-05 11:30:00,369.19,370.51,369.0,370.5,11889.0,369.19,370.51,369.0,370.5,11889.0
2023-01-05 11:40:00,370.52,371.41,370.23,370.88,15583.0,370.52,371.41,370.23,370.88,15583.0
2023-01-05 11:50:00,370.88,370.91,368.98,369.6,28646.0,370.88,370.91,368.98,369.6,28646.0
2023-01-05 12:00:00,369.42,370.13,368.96,370.0,15753.0,369.42,370.13,368.96,370.0,15753.0
2023-01-05 12:10:00,369.94,369.95,367.37,367.63,24891.0,369.94,369.95,367.37,367.63,24891.0
2023-01-05 12:20:00,367.62,369.34,367.61,368.4,13310.0,367.62,369.34,367.61,368.4,13310.0
2023-01-05 12:30:00,368.17,369.89,368.17,369.38,17665.0,368.17,369.89,368.17,369.38,17665.0
2023-01-05 12:40:00,369.55,369.55,367.05,367.29,10093.0,369.55,369.55,367.05,367.29,10093.0
2023-01-05 12:50:00,367.23,367.54,365.74,365.82,11385.0,367.23,367.54,365.74,365.82,11385.0
2023-01-05 13:00:00,365.59,366.43,365.25,366.13,14421.0,365.59,366.43,365.25,366.13,14421.0
2023-01-05 13:10:00,366.24,366.26,365.58,365.59,6429.0,366.24,366.26,365.58,365.59,6429.0
2023-01-05 13:20:00,365.66,370.7,365.66,369.44,35342.0,365.66,370.7,365.66,369.44,35342.0
2023-01-05 13:30:00,369.62,370.61,368.99,369.84,17444.0,369.62,370.61,368.99,369.84,17444.0
2023-01-05 13:40:00,369.83,370.34,369.12,370.21,8604.0,369.83,370.34,369.12,370.21,8604.0
2023-01-05 13:50:00,369.96,370.76,369.89,370.39,8943.0,369.96,370.76,369.89,370.39,8943.0
2023-01-05 14:00:00,370.01,370.07,369.1,369.76,6852.0,370.01,370.07,369.1,369.76,6852.0
2023-01-05 14:10:00,369.82,369.95,368.92,369.83,11693.0,369.82,369.95,368.92,369.83,11693.0
2023-01-05 14:20:00,369.62,371.75,369.62,370.91,17662.0,369.62,371.75,369.62,370.91,17662.0
2023-01-05 14:30:00,370.97,372.22,370.67,371.47,16815.0,370.97,372.22,370.67,371.47,16815.0
2023-01-05 14:40:00,371.59,373.36,371.39,373.17,15982.0,371.59,373.36,371.39,373.17,15982.0
2023-01-05 14:50:00,372.94,373.16,371.68,371.68,13209.0,372.94,373.16,371.68,371.68,13209.0
2023-01-05 15:00:00,371.4,371.4,369.61,369.62,22674.0,371.4,371.4,369.61,369.62,22674.0
2023-01-05 15:10:00,369.51,369.79,368.04,368.11,17845.0,369.51,369.79,368.04,368.11,17845.0
2023-01-05 15:20:00,368.06,368.55,366.66,367.77,25535.0,368.06,368.55,366.66,367.77,25535.0
2023-01-05 15:30:00,367.52,368.0,366.54,367.73,40722.0,367.52,368.0,366.54,367.73,40722.0
2023-01-05 15:40:00,367.77,367.93,366.84,367.34,56131.0,367.77,367.93,366.84,367.34,56131.0
2023-01-05 15:50:00,367.26,367.47,366.18,366.29,99313.0,367.26,367.47,366.18,366.29,99313.0
2023-01-06 09:30:00,371.59,371.59,359.07,359.51,60671.0,371.59,371.59,359.07,359.51,60671.0
2023-01-06 09:40:00,360.01,360.24,356.13,356.41,38440.0,360.01,360.24,356.13,356.41,38440.0
2023-01-06 09:50:00,356.4,357.84,353.62,354.38,61800.0,356.4,357.84,353.62,354.38,61800.0
2023-01-06 10:00:00,354.92,357.35,354.48,356.21,101999.0,354.92,357.35,354.48,356.21,101999.0
2023-01-06 10:10:00,356.22,360.75,355.0,360.09,128285.0,356.22,360.75,355.0,360.09,128285.0
2023-01-06 10:20:00,360.09,360.25,358.23,360.09,41194.0,360.09,360.25,358.23,360.09,41194.0
2023-01-06 10:30:00,359.88,362.29,359.87,361.87,53608.0,359.88,362.29,359.87,361.87,53608.0
2023-01-06 10:40:00,361.96,362.81,360.91,362.54,30663.0,361.96,362.81,360.91,362.54,30663.0
2023-01-06 10:50:00,362.44,363.39,362.12,362.91,40447.0,362.44,363.39,362.12,362.91,40447.0
2023-01-06 11:00:00,363.19,364.0,362.12,363.72,41310.0,363.19,364.0,362.12,363.72,41310.0
2023-01-06 11:10:00,363.94,364.08,361.77,361.98,24195.0,363.94,364.08,361.77,361.98,24195.0
2023-01-06 11:20:00,362.19,364.38,361.97,364.09,22423.0,362.19,364.38,361.97,364.09,22423.0
2023-01-06 11:30:00,364.16,365.54,363.3,364.25,24353.0,364.16,365.54,363.3,364.25,24353.0
2023-01-06 11:40:00,364.19,364.35,362.88,363.38,29140.0,364.19,364.35,362.88,363.38,29140.0
2023-01-06 11:50:00,363.38,364.86,363.0,363.11,26571.0,363.38,364.86,363.0,363.11,26571.0
2023-01-06 12:00:00,363.12,363.38,361.23,361.23,31109.0,363.12,363.38,361.23,361.23,31109.0
2023-01-06 12:10:00,361.16,361.46,359.18,360.47,34016.0,361.16,361.46,359.18,360.47,34016.0
2023-01-06 12:20:00,360.6,360.92,358.94,360.23,21294.0,360.6,360.92,358.94,360.23,21294.0
2023-01-06 12:30:00,360.34,360.57,358.35,359.1,25618.0,360.34,360.57,358.35,359.1,25618.0
2023-01-06 12:40:00,359.03,359.86,358.01,359.46,23574.0,359.03,359.86,358.01,359.46,23574.0
2023-01-06 12:50:00,359.68,360.6,359.56,360.6,25331.0,359.68,360.6,359.56,360.6,25331.0
2023-01-06 13:00:00,360.59,364.42,360.5,364.0,37971.0,360.59,364.42,360.5,364.0,37971.0
2023-01-06 13:10:00,363.88,365.97,363.72,365.97,12137.0,363.88,365.97,363.72,365.97,12137.0
2023-01-06 13:20:00,366.17,366.34,364.98,365.92,14718.0,366.17,366.34,364.98,365.92,14718.0
2023-01-06 13:30:00,365.99,368.47,365.99,368.47,18927.0,365.99,368.47,365.99,368.47,18927.0
2023-01-06 13:40:00,368.36,369.63,368.34,368.89,18808.0,368.36,369.63,368.34,368.89,18808.0
2023-01-06 13:50:00,368.9,369.1,368.03,368.12,21852.0,368.9,369.1,368.03,368.12,21852.0
2023-01-06 14:00:00,368.13,368.85,367.67,368.03,28162.0,368.13,368.85,367.67,368.03,28162.0
2023-01-06 14:10:00,368.3,368.86,368.3,368.57,21801.0,368.3,368.86,368.3,368.57,21801.0
2023-01-06 14:20:00,368.47,369.16,368.37,368.85,41758.0,368.47,369.16,368.37,368.85,41758.0
2023-01-06 14:30:00,368.96,370.39,368.38,368.61,49077.0,368.96,370.39,368.38,368.61,49077.0
2023-01-06 14:40:00,368.61,369.6,368.41,369.29,43132.0,368.61,369.6,368.41,369.29,43132.0
2023-01-06 14:50:00,369.35,370.48,369.34,369.88,17408.0,369.35,370.48,369.34,369.88,17408.0
2023-01-06 15:00:00,369.75,369.76,369.01,369.33,51309.0,369.75,369.76,369.01,369.33,51309.0
2023-01-06 15:10:00,369.5,369.5,368.11,368.11,12389.0,369.5,369.5,368.11,368.11,12389.0
2023-01-06 15:20:00,368.18,368.41,367.28,367.66,17304.0,368.18,368.41,367.28,367.66,17304.0
2023-01-06 15:30:00,367.73,368.57,366.44,366.5,24948.0,367.73,368.57,366.44,366.5,24948.0
2023-01-06 15:40:00,366.43,366.77,365.89,365.96,45860.0,366.43,366.77,365.89,365.96,45860.0
2023-01-06 15:50:00,365.81,366.93,365.41,366.43,152890.0,365.81,366.93,365.41,366.43,152890.0
2023-01-09 09:30:00,373.88,378.78,373.19,378.09,98213.0,373.88,378.78,373.19,378.09,98213.0
2023-01-09 09:40:00,378.28,382.69,376.85,382.24,21106.0,378.28,382.69,376.85,382.24,21106.0
2023-01-09 09:50:00,382.47,388.52,382.47,388.25,38659.0,382.47,388.52,382.47,388.25,38659.0
2023-01-09 10:00:00,388.64,391.06,387.17,387.84,35651.0,388.64,391.06,387.17,387.84,35651.0
2023-01-09 10:10:00,388.15,388.45,384.56,385.41,30156.0,388.15,388.45,384.56,385.41,30156.0
2023-01-09 10:20:00,385.66,387.04,383.8,386.0,48373.0,385.66,387.04,383.8,386.0,48373.0
2023-01-09 10:30:00,386.27,388.69,386.19,388.65,18670.0,386.27,388.69,386.19,388.65,18670.0
2023-01-09 10:40:00,388.58,389.42,386.56,387.24,42445.0,388.58,389.42,386.56,387.24,42445.0
2023-01-09 10:50:00,387.41,387.76,385.33,385.79,40103.0,387.41,387.76,385.33,385.79,40103.0
2023-01-09 11:00:00,385.56,387.46,385.33,386.53,10278.0,385.56,387.46,385.33,386.53,10278.0
2023-01-09 11:10:00,386.56,387.7,386.31,387.07,19256.0,386.56,387.7,386.31,387.07,19256.0
2023-01-09 11:20:00,387.29,388.12,386.42,387.14,41269.0,387.29,388.12,386.42,387.14,41269.0
2023-01-09 11:30:00,386.99,388.61,386.98,387.99,70857.0,386.99,388.61,386.98,387.99,70857.0
2023-01-09 11:40:00,387.99,388.26,387.28,388.19,36167.0,387.99,388.26,387.28,388.19,36167.0
2023-01-09 11:50:00,388.03,388.83,387.37,388.8,28958.0,388.03,388.83,387.37,388.8,28958.0
2023-01-09 12:00:00,388.83,388.83,387.5,388.3,19420.0,388.83,388.83,387.5,388.3,19420.0
2023-01-09 12:10:00,388.28,388.63,387.86,388.4,17976.0,388.28,388.63,387.86,388.4,17976.0
2023-01-09 12:20:00,388.69,391.19,388.67,391.17,15910.0,388.69,391.19,388.67,391.17,15910.0
2023-01-09 12:30:00,391.17,391.78,390.87,391.45,19021.0,391.17,391.78,390.87,391.45,19021.0
2023-01-09 12:40:00,391.41,391.44,390.29,391.25,15459.0,391.41,391.44,390.29,391.25,15459.0
2023-01-09 12:50:00,391.28,392.99,391.15,392.09,14249.0,391.28,392.99,391.15,392.09,14249.0
2023-01-09 13:00:00,392.2,392.55,390.77,390.78,14993.0,392.2,392.55,390.77,390.78,14993.0
2023-01-09 13:10:00,390.87,391.17,389.75,391.17,13417.0,390.87,391.17,389.75,391.17,13417.0
2023-01-09 13:20:00,390.75,391.15,389.41,389.51,19548.0,390.75,391.15,389.41,389.51,19548.0
2023-01-09 13:30:00,389.42,389.58,387.29,388.36,25959.0,389.42,389.58,387.29,388.36,25959.0
2023-01-09 13:40:00,388.1,388.17,385.29,385.98,17446.0,388.1,388.17,385.29,385.98,17446.0
2023-01-09 13:50:00,385.78,386.29,384.51,385.55,12525.0,385.78,386.29,384.51,385.55,12525.0
2023-01-09 14:00:00,385.68,387.24,385.59,386.58,17726.0,385.68,387.24,385.59,386.58,17726.0
2023-01-09 14:10:00,386.41,386.8,385.82,386.59,16207.0,386.41,386.8,385.82,386.59,16207.0
2023-01-09 14:20:00,386.62,388.63,386.62,387.65,12119.0,386.62,388.63,386.62,387.65,12119.0
2023-01-09 14:30:00,387.8,387.83,385.89,386.08,20478.0,387.8,387.83,385.89,386.08,20478.0
2023-01-09 14:40:00,386.2,386.2,384.98,385.16,16671.0,386.2,386.2,384.98,385.16,16671.0
2023-01-09 14:50:00,385.37,386.23,383.84,383.97,12692.0,385.37,386.23,383.84,383.97,12692.0
2023-01-09 15:00:00,383.87,384.62,383.66,384.25,7977.0,383.87,384.62,383.66,384.25,7977.0
2023-01-09 15:10:00,384.29,384.59,383.0,383.52,17422.0,384.29,384.59,383.0,383.52,17422.0
2023-01-09 15:20:00,383.52,384.84,383.52,383.75,17291.0,383.52,384.84,383.52,383.75,17291.0
2023-01-09 15:30:00,383.75,383.94,381.01,381.01,35934.0,383.75,383.94,381.01,381.01,35934.0
2023-01-09 15:40:00,381.0,381.2,379.68,380.04,52172.0,381.0,381.2,379.68,380.04,52172.0
2023-01-09 15:50:00,380.15,380.32,377.93,378.59,181601.0,380.15,380.32,377.93,378.59,181601.0
2023-01-10 09:30:00,378.0,383.65,374.37,382.37,29212.0,378.0,383.65,374.37,382.37,29212.0
2023-01-10 09:40:00,382.21,383.25,377.15,378.09,17336.0,382.21,383.25,377.15,378.09,17336.0
2023-01-10 09:50:00,378.06,383.36,377.06,382.16,19132.0,378.06,383.36,377.06,382.16,19132.0
2023-01-10 10:00:00,382.13,382.75,380.7,381.0,7934.0,382.13,382.75,380.7,381.0,7934.0
2023-01-10 10:10:00,381.29,383.77,381.01,381.73,14964.0,381.29,383.77,381.01,381.73,14964.0
2023-01-10 10:20:00,382.04,382.21,379.15,379.25,8249.0,382.04,382.21,379.15,379.25,8249.0
2023-01-10 10:30:00,378.99,379.24,376.82,378.46,29528.0,378.99,379.24,376.82,378.46,29528.0
2023-01-10 10:40:00,378.43,378.54,375.93,377.48,7305.0,378.43,378.54,375.93,377.48,7305.0
2023-01-10 10:50:00,377.38,378.57,376.73,376.73,10579.0,377.38,378.57,376.73,376.73,10579.0
2023-01-10 11:00:00,377.42,377.42,375.8,375.8,10581.0,377.42,377.42,375.8,375.8,10581.0
2023-01-10 11:10:00,375.65,378.47,375.34,378.39,24999.0,375.65,378.47,375.34,378.39,24999.0
2023-01-10 11:20:00,378.6,378.97,377.36,378.55,8944.0,378.6,378.97,377.36,378.55,8944.0
2023-01-10 11:30:00,378.5,378.5,376.33,376.84,15419.0,378.5,378.5,376.33,376.84,15419.0
2023-01-10 11:40:00,376.85,377.91,376.55,376.78,7706.0,376.85,377.91,376.55,376.78,7706.0
2023-01-10 11:50:00,376.82,377.94,376.38,377.34,5346.0,376.82,377.94,376.38,377.34,5346.0
2023-01-10 12:00:00,377.16,377.67,375.92,377.67,5694.0,377.16,377.67,375.92,377.67,5694.0
2023-01-10 12:10:00,377.31,377.59,376.75,376.94,4837.0,377.31,377.59,376.75,376.94,4837.0
2023-01-10 12:20:00,376.78,377.34,376.2,376.5,4333.0,376.78,377.34,376.2,376.5,4333.0
2023-01-10 12:30:00,376.33,378.9,376.32,378.9,8697.0,376.33,378.9,376.32,378.9,8697.0
2023-01-10 12:40:00,378.95,379.96,378.83,379.96,6942.0,378.95,379.96,378.83,379.96,6942.0
2023-01-10 12:50:00,379.7,379.96,379.22,379.42,5204.0,379.7,379.96,379.22,379.42,5204.0
2023-01-10 13:00:00,379.23,380.68,379.23,379.96,15638.0,379.23,380.68,379.23,379.96,15638.0
2023-01-10 13:10:00,379.96,379.96,378.15,378.56,6843.0,379.96,379.96,378.15,378.56,6843.0
2023-01-10 13:20:00,378.18,378.4,377.74,377.8,7063.0,378.18,378.4,377.74,377.8,7063.0
2023-01-10 13:30:00,377.84,378.57,377.6,378.19,7826.0,377.84,378.57,377.6,378.19,7826.0
2023-01-10 13:40:00,377.96,378.08,377.19,377.78,8346.0,377.96,378.08,377.19,377.78,8346.0
2023-01-10 13:50:00,377.72,378.68,377.0,378.58,11531.0,377.72,378.68,377.0,378.58,11531.0
2023-01-10 14:00:00,378.68,379.0,377.91,378.23,8892.0,378.68,379.0,377.91,378.23,8892.0
2023-01-10 14:10:00,378.65,379.03,378.18,378.48,9435.0,378.65,379.03,378.18,378.48,9435.0
2023-01-10 14:20:00,378.69,380.31,378.68,380.28,16204.0,378.69,380.31,378.68,380.28,16204.0
2023-01-10 14:30:00,380.09,381.44,379.9,381.14,13447.0,380.09,381.44,379.9,381.14,13447.0
2023-01-10 14:40:00,380.89,381.4,379.97,380.06,12675.0,380.89,381.4,379.97,380.06,12675.0
2023-01-10 14:50:00,380.02,380.23,379.16,379.87,7059.0,380.02,380.23,379.16,379.87,7059.0
2023-01-10 15:00:00,379.87,380.09,378.06,378.83,12729.0,379.87,380.09,378.06,378.83,12729.0
2023-01-10 15:10:00,378.62,378.93,377.38,378.93,12921.0,378.62,378.93,377.38,378.93,12921.0
2023-01-10 15:20:00,378.7,379.18,378.26,379.18,10772.0,378.7,379.18,378.26,379.18,10772.0
2023-01-10 15:30:00,379.0,379.12,378.17,378.75,15612.0,379.0,379.12,378.17,378.75,15612.0
2023-01-10 15:40:00,378.7,380.08,378.4,379.29,23041.0,378.7,380.08,378.4,379.29,23041.0
2023-01-10 15:50:00,379.36,381.28,379.32,380.71,84529.0,379.36,381.28,379.32,380.71,84529.0
2023-01-11 09:30:00,384.82,388.95,383.21,387.15,31936.0,384.82,388.95,383.21,387.15,31936.0
2023-01-11 09:40:00,386.75,390.76,386.14,389.64,21021.0,386.75,390.76,386.14,389.64,21021.0
2023-01-11 09:50:00,388.98,389.71,387.81,387.81,10672.0,388.98,389.71,387.81,387.81,10672.0
2023-01-11 10:00:00,387.83,389.15,385.95,388.42,27002.0,387.83,389.15,385.95,388.42,27002.0
2023-01-11 10:10:00,388.72,390.92,388.2,390.19,26538.0,388.72,390.92,388.2,390.19,26538.0
2023-01-11 10:20:00,390.37,393.42,390.12,393.21,14161.0,390.37,393.42,390.12,393.21,14161.0
2023-01-11 10:30:00,393.19,393.46,390.48,391.76,39296.0,393.19,393.46,390.48,391.76,39296.0
2023-01-11 10:40:00,391.95,393.0,390.98,393.0,29674.0,391.95,393.0,390.98,393.0,29674.0
2023-01-11 10:50:00,392.8,393.0,389.65,389.71,39847.0,392.8,393.0,389.65,389.71,39847.0
2023-01-11 11:00:00,389.78,390.9,389.78,390.38,7965.0,389.78,390.9,389.78,390.38,7965.0
2023-01-11 11:10:00,389.85,390.79,389.51,390.16,7677.0,389.85,390.79,389.51,390.16,7677.0
2023-01-11 11:20:00,389.82,390.86,389.81,390.35,3608.0,389.82,390.86,389.81,390.35,3608.0
2023-01-11 11:30:00,390.23,391.55,390.09,391.36,7539.0,390.23,391.55,390.09,391.36,7539.0
2023-01-11 11:40:00,391.35,392.23,391.18,392.23,6466.0,391.35,392.23,391.18,392.23,6466.0
2023-01-11 11:50:00,392.52,393.12,392.33,392.88,10296.0,392.52,393.12,392.33,392.88,10296.0
2023-01-11 12:00:00,393.0,393.0,391.5,391.63,9057.0,393.0,393.0,391.5,391.63,9057.0
2023-01-11 12:10:00,391.63,392.37,391.52,391.81,6159.0,391.63,392.37,391.52,391.81,6159.0
2023-01-11 12:20:00,391.48,392.22,391.39,391.39,9379.0,391.48,392.22,391.39,391.39,9379.0
2023-01-11 12:30:00,391.35,391.42,389.25,389.25,8122.0,391.35,391.42,389.25,389.25,8122.0
2023-01-11 12:40:00,389.47,390.26,388.84,390.24,6019.0,389.47,390.26,388.84,390.24,6019.0
2023-01-11 12:50:00,390.05,391.49,389.9,391.03,4116.0,390.05,391.49,389.9,391.03,4116.0
2023-01-11 13:00:00,391.11,392.43,391.11,392.36,5584.0,391.11,392.43,391.11,392.36,5584.0
2023-01-11 13:10:00,392.25,392.25,390.55,391.45,10490.0,392.25,392.25,390.55,391.45,10490.0
2023-01-11 13:20:00,391.35,391.81,390.27,391.72,4514.0,391.35,391.81,390.27,391.72,4514.0
2023-01-11 13:30:00,391.43,392.13,391.36,391.37,4487.0,391.43,392.13,391.36,391.37,4487.0
2023-01-11 13:40:00,391.71,392.19,391.19,391.49,5194.0,391.71,392.19,391.19,391.49,5194.0
2023-01-11 13:50:00,391.4,391.58,391.1,391.58,5498.0,391.4,391.58,391.1,391.58,5498.0
2023-01-11 14:00:00,391.3,391.49,390.38,390.46,5561.0,391.3,391.49,390.38,390.46,5561.0
2023-01-11 14:10:00,390.95,391.89,390.94,391.61,7251.0,390.95,391.89,390.94,391.61,7251.0
2023-01-11 14:20:00,391.68,391.88,390.58,390.58,6121.0,391.68,391.88,390.58,390.58,6121.0
2023-01-11 14:30:00,390.6,391.89,390.46,391.68,7030.0,390.6,391.89,390.46,391.68,7030.0
2023-01-11 14:40:00,391.64,392.65,391.64,391.96,6489.0,391.64,392.65,391.64,391.96,6489.0
2023-01-11 14:50:00,391.92,392.3,391.83,391.92,3400.0,391.92,392.3,391.83,391.92,3400.0
2023-01-11 15:00:00,391.73,391.73,390.72,390.8,5623.0,391.73,391.73,390.72,390.8,5623.0
2023-01-11 15:10:00,390.89,391.21,390.3,391.02,20423.0,390.89,391.21,390.3,391.02,20423.0
2023-01-11 15:20:00,391.13,391.19,389.67,389.7,12720.0,391.13,391.19,389.67,389.7,12720.0
2023-01-11 15:30:00,389.94,390.31,389.02,389.11,23435.0,389.94,390.31,389.02,389.11,23435.0
2023-01-11 15:40:00,389.11,392.03,389.02,391.69,51820.0,389.11,392.03,389.02,391.69,51820.0
2023-01-11 15:50:00,391.69,393.92,391.49,393.61,72469.0,391.69,393.92,391.49,393.61,72469.0
2023-01-12 09:30:00,409.83,420.84,401.16,404.87,198039.0,409.83,420.84,401.16,404.87,198039.0
2023-01-12 09:40:00,404.24,404.76,397.59,397.59,118421.0,404.24,404.76,397.59,397.59,118421.0
2023-01-12 09:50:00,397.79,400.72,395.84,398.48,89466.0,397.79,400.72,395.84,398.48,89466.0
2023-01-12 10:00:00,398.51,402.66,398.21,400.76,115030.0,398.51,402.66,398.21,400.76,115030.0
2023-01-12 10:10:00,400.77,406.6,400.77,406.04,78849.0,400.77,406.6,400.77,406.04,78849.0
2023-01-12 10:20:00,406.34,406.61,402.74,404.12,26356.0,406.34,406.61,402.74,404.12,26356.0
2023-01-12 10:30:00,403.69,405.86,402.36,405.85,18708.0,403.69,405.86,402.36,405.85,18708.0
2023-01-12 10:40:00,405.58,406.04,402.7,404.01,15523.0,405.58,406.04,402.7,404.01,15523.0
2023-01-12 10:50:00,403.39,405.98,403.3,404.92,21048.0,403.39,405.98,403.3,404.92,21048.0
2023-01-12 11:00:00,403.63,404.03,402.01,403.75,28923.0,403.63,404.03,402.01,403.75,28923.0
2023-01-12 11:10:00,403.1,405.24,403.07,404.6,14609.0,403.1,405.24,403.07,404.6,14609.0
2023-01-12 11:20:00,404.86,405.18,403.25,403.51,10422.0,404.86,405.18,403.25,403.51,10422.0
2023-01-12 11:30:00,403.08,404.4,402.24,404.08,10055.0,403.08,404.4,402.24,404.08,10055.0
2023-01-12 11:40:00,404.48,405.74,404.11,404.91,18094.0,404.48,405.74,404.11,404.91,18094.0
2023-01-12 11:50:00,404.2,406.44,404.06,406.31,9409.0,404.2,406.44,404.06,406.31,9409.0
2023-01-12 12:00:00,406.58,407.86,406.2,407.72,9815.0,406.58,407.86,406.2,407.72,9815.0
2023-01-12 12:10:00,407.96,409.16,407.64,409.06,13981.0,407.96,409.16,407.64,409.06,13981.0
2023-01-12 12:20:00,408.93,409.56,407.82,409.36,15530.0,408.93,409.56,407.82,409.36,15530.0
2023-01-12 12:30:00,409.3,409.73,408.38,409.73,14222.0,409.3,409.73,408.38,409.73,14222.0
2023-01-12 12:40:00,409.71,410.47,408.28,410.47,25660.0,409.71,410.47,408.28,410.47,25660.0
2023-01-12 12:50:00,410.28,411.97,410.28,410.92,25874.0,410.28,411.97,410.28,410.92,25874.0
2023-01-12 13:00:00,410.46,411.41,409.29,410.19,14183.0,410.46,411.41,409.29,410.19,14183.0
2023-01-12 13:10:00,409.98,411.24,409.9,410.21,15093.0,409.98,411.24,409.9,410.21,15093.0
2023-01-12 13:20:00,410.39,410.62,406.7,407.48,15873.0,410.39,410.62,406.7,407.48,15873.0
2023-01-12 13:30:00,407.09,409.67,405.75,409.64,17357.0,407.09,409.67,405.75,409.64,17357.0
2023-01-12 13:40:00,409.61,410.49,409.35,409.75,11375.0,409.61,410.49,409.35,409.75,11375.0
2023-01-12 13:50:00,409.56,411.0,409.48,409.77,8656.0,409.56,411.0,409.48,409.77,8656.0
2023-01-12 14:00:00,409.85,410.58,409.56,409.84,9886.0,409.85,410.58,409.56,409.84,9886.0
2023-01-12 14:10:00,410.1,410.28,409.27,409.75,8804.0,410.1,410.28,409.27,409.75,8804.0
2023-01-12 14:20:00,409.72,410.04,408.78,409.16,11913.0,409.72,410.04,408.78,409.16,11913.0
2023-01-12 14:30:00,409.02,409.95,408.56,409.63,16275.0,409.02,409.95,408.56,409.63,16275.0
2023-01-12 14:40:00,409.7,410.04,408.99,409.52,16500.0,409.7,410.04,408.99,409.52,16500.0
2023-01-12 14:50:00,409.55,411.51,409.42,410.74,21499.0,409.55,411.51,409.42,410.74,21499.0
2023-01-12 15:00:00,410.81,410.81,409.48,409.56,8164.0,410.81,410.81,409.48,409.56,8164.0
2023-01-12 15:10:00,409.2,410.42,409.2,410.0,12568.0,409.2,410.42,409.2,410.0,12568.0
2023-01-12 15:20:00,410.02,411.39,410.02,411.08,12929.0,410.02,411.39,410.02,411.08,12929.0
2023-01-12 15:30:00,410.98,412.0,410.89,411.09,20664.0,410.98,412.0,410.89,411.09,20664.0
2023-01-12 15:40:00,411.12,411.9,410.92,411.38,34623.0,411.12,411.9,410.92,411.38,34623.0
2023-01-12 15:50:00,411.5,413.36,411.5,413.0,134948.0,411.5,413.36,411.5,413.0,134948.0
2023-01-13 09:30:00,408.67,412.99,408.67,412.85,28975.0,408.67,412.99,408.67,412.85,28975.0
2023-01-13 09:40:00,412.85,415.05,411.77,412.77,27707.0,412.85,415.05,411.77,412.77,27707.0
2023-01-13 09:50:00,413.3,414.22,412.22,412.56,11341.0,413.3,414.22,412.22,412.56,11341.0
2023-01-13 10:00:00,411.79,414.52,410.85,412.43,16257.0,411.79,414.52,410.85,412.43,16257.0
2023-01-13 10:10:00,412.59,415.0,412.5,413.66,19027.0,412.59,415.0,412.5,413.66,19027.0
2023-01-13 10:20:00,413.84,414.52,413.04,414.44,35182.0,413.84,414.52,413.04,414.44,35182.0
2023-01-13 10:30:00,414.17,414.53,411.71,412.31,27377.0,414.17,414.53,411.71,412.31,27377.0
2023-01-13 10:40:00,412.21,412.87,411.51,412.18,26453.0,412.21,412.87,411.51,412.18,26453.0
2023-01-13 10:50:00,412.25,412.26,410.07,410.71,16356.0,412.25,412.26,410.07,410.71,16356.0
2023-01-13 11:00:00,411.17,412.01,409.7,411.44,13971.0,411.17,412.01,409.7,411.44,13971.0
2023-01-13 11:10:00,411.34,411.34,409.61,410.7,10943.0,411.34,411.34,409.61,410.7,10943.0
2023-01-13 11:20:00,410.51,412.28,410.51,411.25,12508.0,410.51,412.28,410.51,411.25,12508.0
2023-01-13 11:30:00,411.61,411.7,410.12,410.12,24678.0,411.61,411.7,410.12,410.12,24678.0
2023-01-13 11:40:00,410.22,410.6,408.62,408.85,24147.0,410.22,410.6,408.62,408.85,24147.0
2023-01-13 11:50:00,408.85,410.28,408.05,410.19,13214.0,408.85,410.28,408.05,410.19,13214.0
2023-01-13 12:00:00,410.3,411.15,410.29,410.83,6029.0,410.3,411.15,410.29,410.83,6029.0
2023-01-13 12:10:00,410.92,411.69,410.41,411.49,9033.0,410.92,411.69,410.41,411.49,9033.0
2023-01-13 12:20:00,411.7,412.3,411.3,411.94,8608.0,411.7,412.3,411.3,411.94,8608.0
2023-01-13 12:30:00,411.86,413.02,411.54,411.98,5556.0,411.86,413.02,411.54,411.98,5556.0
2023-01-13 12:40:00,412.23,413.23,411.45,412.44,11960.0,412.23,413.23,411.45,412.44,11960.0
2023-01-13 12:50:00,412.47,412.91,411.82,412.72,10874.0,412.47,412.91,411.82,412.72,10874.0
2023-01-13 13:00:00,412.34,413.04,411.87,411.91,3793.0,412.34,413.04,411.87,411.91,3793.0
2023-01-13 13:10:00,412.26,412.48,411.42,412.38,3778.0,412.26,412.48,411.42,412.38,3778.0
2023-01-13 13:20:00,412.22,413.24,411.57,413.09,8376.0,412.22,413.24,411.57,413.09,8376.0
2023-01-13 13:30:00,413.16,414.14,413.16,414.14,9437.0,413.16,414.14,413.16,414.14,9437.0
2023-01-13 13:40:00,414.2,416.64,414.07,416.6,12539.0,414.2,416.64,414.07,416.6,12539.0
2023-01-13 13:50:00,416.54,417.05,416.37,416.44,3594.0,416.54,417.05,416.37,416.44,3594.0
2023-01-13 14:00:00,416.79,417.31,415.81,415.81,10560.0,416.79,417.31,415.81,415.81,10560.0
2023-01-13 14:10:00,416.0,417.14,416.0,416.86,5059.0,416.0,417.14,416.0,416.86,5059.0
2023-01-13 14:20:00,416.88,416.89,415.97,416.59,5800.0,416.88,416.89,415.97,416.59,5800.0
2023-01-13 14:30:00,416.55,417.35,416.55,417.35,5864.0,416.55,417.35,416.55,417.35,5864.0
2023-01-13 14:40:00,417.29,417.29,415.51,415.55,14073.0,417.29,417.29,415.51,415.55,14073.0
2023-01-13 14:50:00,415.4,416.4,415.28,416.02,7675.0,415.4,416.4,415.28,416.02,7675.0
2023-01-13 15:00:00,416.0,416.55,415.5,416.55,8888.0,416.0,416.55,415.5,416.55,8888.0
2023-01-13 15:10:00,416.6,417.29,416.49,416.75,8569.0,416.6,417.29,416.49,416.75,8569.0
2023-01-13 15:20:00,416.6,416.87,416.1,416.81,10297.0,416.6,416.87,416.1,416.81,10297.0
2023-01-13 15:30:00,416.84,416.95,416.32,416.75,14396.0,416.84,416.95,416.32,416.75,14396.0
2023-01-13 15:40:00,416.67,416.67,415.24,415.41,25919.0,416.67,416.67,415.24,415.41,25919.0
2023-01-13 15:50:00,415.38,415.75,414.73,414.86,72660.0,415.38,415.75,414.73,414.86,72660.0
2023-01-17 09:30:00,415.0,419.42,411.03,411.25,68744.0,415.0,419.42,411.03,411.25,68744.0
2023-01-17 09:40:00,411.73,412.3,409.55,411.16,35101.0,411.73,412.3,409.55,411.16,35101.0
2023-01-17 09:50:00,411.17,414.19,410.35,412.61,17813.0,411.17,414.19,410.35,412.61,17813.0
2023-01-17 10:00:00,413.6,415.81,413.6,415.14,19327.0,413.6,415.81,413.6,415.14,19327.0
2023-01-17 10:10:00,414.81,416.1,412.01,413.28,31580.0,414.81,416.1,412.01,413.28,31580.0
2023-01-17 10:20:00,413.25,415.95,413.25,415.67,12693.0,413.25,415.95,413.25,415.67,12693.0
2023-01-17 10:30:00,414.94,414.97,412.27,412.98,15686.0,414.94,414.97,412.27,412.98,15686.0
2023-01-17 10:40:00,413.06,413.47,411.31,411.51,22612.0,413.06,413.47,411.31,411.51,22612.0
2023-01-17 10:50:00,411.65,412.21,409.61,410.89,26154.0,411.65,412.21,409.61,410.89,26154.0
2023-01-17 11:00:00,411.04,411.56,408.44,409.28,24570.0,411.04,411.56,408.44,409.28,24570.0
2023-01-17 11:10:00,409.04,411.16,407.95,411.16,21016.0,409.04,411.16,407.95,411.16,21016.0
2023-01-17 11:20:00,411.5,411.99,410.44,411.74,7383.0,411.5,411.99,410.44,411.74,7383.0
2023-01-17 11:30:00,411.79,412.77,411.69,412.75,10571.0,411.79,412.77,411.69,412.75,10571.0
2023-01-17 11:40:00,412.72,414.42,412.71,413.74,19998.0,412.72,414.42,412.71,413.74,19998.0
2023-01-17 11:50:00,413.74,415.1,413.65,414.59,8854.0,413.74,415.1,413.65,414.59,8854.0
2023-01-17 12:00:00,414.63,415.25,413.74,413.74,6562.0,414.63,415.25,413.74,413.74,6562.0
2023-01-17 12:10:00,413.85,414.04,412.9,412.98,11804.0,413.85,414.04,412.9,412.98,11804.0
2023-01-17 12:20:00,412.98,413.66,412.59,413.48,10530.0,412.98,413.66,412.59,413.48,10530.0
2023-01-17 12:30:00,413.29,413.92,412.91,413.67,7587.0,413.29,413.92,412.91,413.67,7587.0
2023-01-17 12:40:00,413.85,414.26,413.37,414.15,19586.0,413.85,414.26,413.37,414.15,19586.0
2023-01-17 12:50:00,414.1,415.96,414.09,415.28,13684.0,414.1,415.96,414.09,415.28,13684.0
2023-01-17 13:00:00,415.12,416.52,414.79,416.38,15096.0,415.12,416.52,414.79,416.38,15096.0
2023-01-17 13:10:00,416.03,417.05,415.62,416.88,8824.0,416.03,417.05,415.62,416.88,8824.0
2023-01-17 13:20:00,416.69,416.94,415.68,416.29,8963.0,416.69,416.94,415.68,416.29,8963.0
2023-01-17 13:30:00,415.9,417.35,415.72,417.27,9531.0,415.9,417.35,415.72,417.27,9531.0
2023-01-17 13:40:00,417.01,417.25,416.47,416.99,7037.0,417.01,417.25,416.47,416.99,7037.0
2023-01-17 13:50:00,416.98,417.75,416.81,417.75,6932.0,416.98,417.75,416.81,417.75,6932.0
2023-01-17 14:00:00,417.83,418.29,417.67,417.75,6843.0,417.83,418.29,417.67,417.75,6843.0
2023-01-17 14:10:00,417.66,417.67,416.1,416.89,9064.0,417.66,417.67,416.1,416.89,9064.0
2023-01-17 14:20:00,416.69,417.31,416.2,417.11,10439.0,416.69,417.31,416.2,417.11,10439.0
2023-01-17 14:30:00,417.31,417.88,417.26,417.53,7153.0,417.31,417.88,417.26,417.53,7153.0
2023-01-17 14:40:00,417.57,417.85,416.99,417.42,6186.0,417.57,417.85,416.99,417.42,6186.0
2023-01-17 14:50:00,417.37,417.47,416.07,416.32,11331.0,417.37,417.47,416.07,416.32,11331.0
2023-01-17 15:00:00,416.43,417.57,416.43,417.56,8151.0,416.43,417.57,416.43,417.56,8151.0
2023-01-17 15:10:00,417.31,417.79,416.38,417.53,9829.0,417.31,417.79,416.38,417.53,9829.0
2023-01-17 15:20:00,417.27,417.82,417.03,417.28,11042.0,417.27,417.82,417.03,417.28,11042.0
2023-01-17 15:30:00,417.4,418.24,416.99,417.94,18172.0,417.4,418.24,416.99,417.94,18172.0
2023-01-17 15:40:00,418.01,418.34,417.05,417.76,32458.0,418.01,418.34,417.05,417.76,32458.0
2023-01-17 15:50:00,417.62,418.55,416.29,418.03,72811.0,417.62,418.55,416.29,418.03,72811.0
2023-01-18 09:30:00,420.79,423.84,420.38,423.67,69915.0,420.79,423.84,420.38,423.67,69915.0
2023-01-18 09:40:00,423.21,429.79,422.69,428.96,122677.0,423.21,429.79,422.69,428.96,122677.0
2023-01-18 09:50:00,429.43,429.46,426.8,427.6,30088.0,429.43,429.46,426.8,427.6,30088.0
2023-01-18 10:00:00,427.71,431.5,427.34,429.32,47479.0,427.71,431.5,427.34,429.32,47479.0
2023-01-18 10:10:00,430.06,430.06,425.64,426.36,40155.0,430.06,430.06,425.64,426.36,40155.0
2023-01-18 10:20:00,426.53,427.88,426.31,426.69,35119.0,426.53,427.88,426.31,426.69,35119.0
2023-01-18 10:30:00,427.25,427.25,424.93,424.94,10799.0,427.25,427.25,424.93,424.94,10799.0
2023-01-18 10:40:00,424.91,426.15,423.69,424.87,54155.0,424.91,426.15,423.69,424.87,54155.0
2023-01-18 10:50:00,424.77,425.09,422.37,424.79,16376.0,424.77,425.09,422.37,424.79,16376.0
2023-01-18 11:00:00,424.44,425.03,422.58,424.13,35706.0,424.44,425.03,422.58,424.13,35706.0
2023-01-18 11:10:00,424.03,424.2,423.04,423.04,51822.0,424.03,424.2,423.04,423.04,51822.0
2023-01-18 11:20:00,422.99,424.2,422.05,423.8,70346.0,422.99,424.2,422.05,423.8,70346.0
2023-01-18 11:30:00,423.47,423.47,419.69,420.23,9477.0,423.47,423.47,419.69,420.23,9477.0
2023-01-18 11:40:00,420.1,421.8,419.81,420.59,5724.0,420.1,421.8,419.81,420.59,5724.0
2023-01-18 11:50:00,420.36,420.39,419.21,420.0,9366.0,420.36,420.39,419.21,420.0,9366.0
2023-01-18 12:00:00,420.1,421.84,419.86,420.24,15087.0,420.1,421.84,419.86,420.24,15087.0
2023-01-18 12:10:00,420.02,420.2,418.76,418.95,15798.0,420.02,420.2,418.76,418.95,15798.0
2023-01-18 12:20:00,418.72,418.98,416.64,417.29,14665.0,418.72,418.98,416.64,417.29,14665.0
2023-01-18 12:30:00,416.54,418.56,416.4,418.56,6551.0,416.54,418.56,416.4,418.56,6551.0
2023-01-18 12:40:00,418.19,419.82,417.99,419.82,7045.0,418.19,419.82,417.99,419.82,7045.0
2023-01-18 12:50:00,420.08,420.41,417.74,417.91,14917.0,420.08,420.41,417.74,417.91,14917.0
2023-01-18 13:00:00,418.1,418.41,417.3,418.0,8576.0,418.1,418.41,417.3,418.0,8576.0
2023-01-18 13:10:00,417.68,418.0,416.73,416.78,7445.0,417.68,418.0,416.73,416.78,7445.0
2023-01-18 13:20:00,416.72,417.7,416.72,417.55,8220.0,416.72,417.7,416.72,417.55,8220.0
2023-01-18 13:30:00,417.81,417.96,416.61,417.39,14134.0,417.81,417.96,416.61,417.39,14134.0
2023-01-18 13:40:00,417.45,417.91,416.17,416.17,9056.0,417.45,417.91,416.17,416.17,9056.0
2023-01-18 13:50:00,416.24,417.77,416.24,416.45,9673.0,416.24,417.77,416.24,416.45,9673.0
2023-01-18 14:00:00,416.11,416.58,414.92,416.38,18452.0,416.11,416.58,414.92,416.38,18452.0
2023-01-18 14:10:00,416.21,417.71,416.14,417.22,5755.0,416.21,417.71,416.14,417.22,5755.0
2023-01-18 14:20:00,417.5,418.41,417.02,418.41,5090.0,417.5,418.41,417.02,418.41,5090.0
2023-01-18 14:30:00,418.13,418.5,417.64,418.25,13073.0,418.13,418.5,417.64,418.25,13073.0
2023-01-18 14:40:00,418.22,418.38,416.86,417.11,4523.0,418.22,418.38,416.86,417.11,4523.0
2023-01-18 14:50:00,416.83,417.0,416.02,416.76,9684.0,416.83,417.0,416.02,416.76,9684.0
2023-01-18 15:00:00,416.76,417.21,416.32,417.14,6440.0,416.76,417.21,416.32,417.14,6440.0
2023-01-18 15:10:00,417.26,417.77,415.77,415.8,8635.0,417.26,417.77,415.77,415.8,8635.0
2023-01-18 15:20:00,415.74,416.02,415.09,415.61,13708.0,415.74,416.02,415.09,415.61,13708.0
2023-01-18 15:30:00,415.47,415.96,414.64,414.99,35049.0,415.47,415.96,414.64,414.99,35049.0
2023-01-18 15:40:00,414.92,415.96,414.83,415.94,37138.0,414.92,415.96,414.83,415.94,37138.0
2023-01-18 15:50:00,415.75,416.29,415.32,416.2,60244.0,415.75,416.29,415.32,416.2,60244.0
2023-01-19 09:30:00,416.02,424.78,415.3,424.78,98473.0,416.02,424.78,415.3,424.78,98473.0
2023-01-19 09:40:00,424.96,426.66,419.19,420.82,79213.0,424.96,426.66,419.19,420.82,79213.0
2023-01-19 09:50:00,420.84,427.5,420.02,426.74,70158.0,420.84,427.5,420.02,426.74,70158.0
2023-01-19 10:00:00,426.91,429.68,426.38,429.57,58246.0,426.91,429.68,426.38,429.57,58246.0
2023-01-19 10:10:00,429.21,434.23,427.32,433.88,94414.0,429.21,434.23,427.32,433.88,94414.0
2023-01-19 10:20:00,433.95,434.27,432.07,433.45,91187.0,433.95,434.27,432.07,433.45,91187.0
2023-01-19 10:30:00,433.13,433.87,431.63,433.27,74343.0,433.13,433.87,431.63,433.27,74343.0
2023-01-19 10:40:00,433.31,433.55,428.95,430.22,56533.0,433.31,433.55,428.95,430.22,56533.0
2023-01-19 10:50:00,430.45,432.3,430.03,431.76,38844.0,430.45,432.3,430.03,431.76,38844.0
2023-01-19 11:00:00,431.77,432.3,428.63,432.0,55997.0,431.77,432.3,428.63,432.0,55997.0
2023-01-19 11:10:00,431.72,432.94,430.96,431.7,33845.0,431.72,432.94,430.96,431.7,33845.0
2023-01-19 11:20:00,431.46,431.73,429.7,430.75,28626.0,431.46,431.73,429.7,430.75,28626.0
2023-01-19 11:30:00,430.75,430.99,427.91,428.69,40042.0,430.75,430.99,427.91,428.69,40042.0
2023-01-19 11:40:00,428.59,428.61,427.75,428.33,29819.0,428.59,428.61,427.75,428.33,29819.0
2023-01-19 11:50:00,428.33,428.38,425.44,425.54,39733.0,428.33,428.38,425.44,425.54,39733.0
2023-01-19 12:00:00,425.83,427.15,425.08,426.56,23862.0,425.83,427.15,425.08,426.56,23862.0
2023-01-19 12:10:00,426.76,427.31,426.13,427.29,24922.0,426.76,427.31,426.13,427.29,24922.0
2023-01-19 12:20:00,427.31,427.54,426.0,427.19,56683.0,427.31,427.54,426.0,427.19,56683.0
2023-01-19 12:30:00,427.25,427.6,426.72,426.98,18920.0,427.25,427.6,426.72,426.98,18920.0
2023-01-19 12:40:00,427.04,428.16,427.03,427.21,24770.0,427.04,428.16,427.03,427.21,24770.0
2023-01-19 12:50:00,427.11,428.5,426.58,428.46,17722.0,427.11,428.5,426.58,428.46,17722.0
2023-01-19 13:00:00,428.72,430.23,428.2,428.44,20668.0,428.72,430.23,428.2,428.44,20668.0
2023-01-19 13:10:00,428.2,428.51,426.71,428.0,21466.0,428.2,428.51,426.71,428.0,21466.0
2023-01-19 13:20:00,428.06,429.22,427.12,427.79,18812.0,428.06,429.22,427.12,427.79,18812.0
2023-01-19 13:30:00,427.79,429.89,427.79,429.89,41943.0,427.79,429.89,427.79,429.89,41943.0
2023-01-19 13:40:00,429.89,431.74,429.84,431.53,46631.0,429.89,431.74,429.84,431.53,46631.0
2023-01-19 13:50:00,431.25,431.45,429.74,430.51,17212.0,431.25,431.45,429.74,430.51,17212.0
2023-01-19 14:00:00,430.73,430.83,429.67,430.3,14520.0,430.73,430.83,429.67,430.3,14520.0
2023-01-19 14:10:00,430.36,432.15,430.27,431.33,20013.0,430.36,432.15,430.27,431.33,20013.0
2023-01-19 14:20:00,431.42,432.8,431.27,432.47,16174.0,431.42,432.8,431.27,432.47,16174.0
2023-01-19 14:30:00,432.36,433.32,431.34,432.42,29913.0,432.36,433.32,431.34,432.42,29913.0
2023-01-19 14:40:00,432.42,432.53,431.25,431.44,18044.0,432.42,432.53,431.25,431.44,18044.0
2023-01-19 14:50:00,431.38,431.78,430.41,430.6,8608.0,431.38,431.78,430.41,430.6,8608.0
2023-01-19 15:00:00,430.68,432.25,430.66,431.3,12748.0,430.68,432.25,430.66,431.3,12748.0
2023-01-19 15:10:00,431.3,431.34,429.77,430.24,25791.0,431.3,431.34,429.77,430.24,25791.0
2023-01-19 15:20:00,430.35,431.66,429.92,431.51,18939.0,430.35,431.66,429.92,431.51,18939.0
2023-01-19 15:30:00,431.44,432.12,430.45,431.51,26700.0,431.44,432.12,430.45,431.51,26700.0
2023-01-19 15:40:00,431.38,431.38,430.11,430.67,28822.0,431.38,431.38,430.11,430.67,28822.0
2023-01-19 15:50:00,430.69,431.34,428.36,428.45,125471.0,430.69,431.34,428.36,428.45,125471.0
2023-01-20 09:30:00,429.2,433.33,428.74,430.3,108708.0,429.2,433.33,428.74,430.3,108708.0
2023-01-20 09:40:00,429.82,432.7,429.39,432.17,25875.0,429.82,432.7,429.39,432.17,25875.0
2023-01-20 09:50:00,431.45,435.3,431.45,431.99,37437.0,431.45,435.3,431.45,431.99,37437.0
2023-01-20 10:00:00,431.18,432.47,429.55,430.66,18189.0,431.18,432.47,429.55,430.66,18189.0
2023-01-20 10:10:00,430.69,431.22,429.14,430.17,16206.0,430.69,431.22,429.14,430.17,16206.0
2023-01-20 10:20:00,429.97,431.5,428.58,431.49,22131.0,429.97,431.5,428.58,431.49,22131.0
2023-01-20 10:30:00,431.6,431.6,429.79,430.28,12840.0,431.6,431.6,429.79,430.28,12840.0
2023-01-20 10:40:00,430.63,430.85,429.45,430.48,11930.0,430.63,430.85,429.45,430.48,11930.0
2023-01-20 10:50:00,430.94,434.5,430.3,433.1,34457.0,430.94,434.5,430.3,433.1,34457.0
2023-01-20 11:00:00,432.72,435.42,432.72,434.99,16636.0,432.72,435.42,432.72,434.99,16636.0
2023-01-20 11:10:00,435.29,436.51,434.85,435.75,19398.0,435.29,436.51,434.85,435.75,19398.0
2023-01-20 11:20:00,435.75,435.8,433.5,435.55,33518.0,435.75,435.8,433.5,435.55,33518.0
2023-01-20 11:30:00,435.57,436.5,434.06,434.51,34074.0,435.57,436.5,434.06,434.51,34074.0
2023-01-20 11:40:00,433.94,434.73,433.7,434.49,9517.0,433.94,434.73,433.7,434.49,9517.0
2023-01-20 11:50:00,434.53,434.75,433.1,434.12,13793.0,434.53,434.75,433.1,434.12,13793.0
2023-01-20 12:00:00,433.68,436.17,433.68,435.94,5218.0,433.68,436.17,433.68,435.94,5218.0
2023-01-20 12:10:00,435.88,436.23,434.63,436.01,10226.0,435.88,436.23,434.63,436.01,10226.0
2023-01-20 12:20:00,436.27,436.71,435.5,436.1,4723.0,436.27,436.71,435.5,436.1,4723.0
2023-01-20 12:30:00,436.39,436.39,435.52,436.17,3968.0,436.39,436.39,435.52,436.17,3968.0
2023-01-20 12:40:00,436.17,437.11,435.6,436.63,12229.0,436.17,437.11,435.6,436.63,12229.0
2023-01-20 12:50:00,436.78,437.33,435.98,436.0,7032.0,436.78,437.33,435.98,436.0,7032.0
2023-01-20 13:00:00,436.35,437.25,435.81,436.96,7171.0,436.35,437.25,435.81,436.96,7171.0
2023-01-20 13:10:00,437.0,437.0,435.46,435.46,10323.0,437.0,437.0,435.46,435.46,10323.0
2023-01-20 13:20:00,435.0,437.3,434.79,436.95,18327.0,435.0,437.3,434.79,436.95,18327.0
2023-01-20 13:30:00,436.68,438.74,436.68,438.57,10412.0,436.68,438.74,436.68,438.57,10412.0
2023-01-20 13:40:00,438.44,440.22,438.21,440.22,12265.0,438.44,440.22,438.21,440.22,12265.0
2023-01-20 13:50:00,440.23,440.68,439.55,440.33,10971.0,440.23,440.68,439.55,440.33,10971.0
2023-01-20 14:00:00,440.42,440.48,439.61,440.11,14449.0,440.42,440.48,439.61,440.11,14449.0
2023-01-20 14:10:00,440.14,441.68,440.14,441.03,15765.0,440.14,441.68,440.14,441.03,15765.0
2023-01-20 14:20:00,441.03,443.2,441.01,441.59,38610.0,441.03,443.2,441.01,441.59,38610.0
2023-01-20 14:30:00,441.91,443.24,440.96,442.82,46914.0,441.91,443.24,440.96,442.82,46914.0
2023-01-20 14:40:00,442.74,442.81,441.34,441.42,14512.0,442.74,442.81,441.34,441.42,14512.0
2023-01-20 14:50:00,441.39,441.98,440.77,441.38,11808.0,441.39,441.98,440.77,441.38,11808.0
2023-01-20 15:00:00,441.54,442.4,441.49,442.3,12180.0,441.54,442.4,441.49,442.3,12180.0
2023-01-20 15:10:00,442.3,442.77,441.27,441.47,8890.0,442.3,442.77,441.27,441.47,8890.0
2023-01-20 15:20:00,441.52,441.69,440.28,440.28,21871.0,441.52,441.69,440.28,440.28,21871.0
2023-01-20 15:30:00,440.45,441.18,440.23,441.17,18780.0,440.45,441.18,440.23,441.17,18780.0
2023-01-20 15:40:00,441.17,441.68,440.64,441.28,33974.0,441.17,441.68,440.64,441.28,33974.0
2023-01-20 15:50:00,441.06,442.34,441.06,441.58,73083.0,441.06,442.34,441.06,441.58,73083.0
2023-01-23 09:30:00,441.0,444.27,436.77,440.0,46202.0,441.0,444.27,436.77,440.0,46202.0
2023-01-23 09:40:00,439.95,444.55,439.45,444.0,29523.0,439.95,444.55,439.45,444.0,29523.0
2023-01-23 09:50:00,443.85,443.85,440.64,441.0,17560.0,443.85,443.85,440.64,441.0,17560.0
2023-01-23 10:00:00,440.77,446.02,440.77,444.37,64999.0,440.77,446.02,440.77,444.37,64999.0
2023-01-23 10:10:00,444.29,445.92,443.16,443.66,39177.0,444.29,445.92,443.16,443.66,39177.0
2023-01-23 10:20:00,443.36,444.44,441.85,442.86,27214.0,443.36,444.44,441.85,442.86,27214.0
2023-01-23 10:30:00,443.07,444.53,442.96,444.02,22859.0,443.07,444.53,442.96,444.02,22859.0
2023-01-23 10:40:00,444.19,446.43,443.4,446.39,26868.0,444.19,446.43,443.4,446.39,26868.0
2023-01-23 10:50:00,446.04,446.33,443.61,444.77,28791.0,446.04,446.33,443.61,444.77,28791.0
2023-01-23 11:00:00,445.15,447.48,444.88,446.74,33096.0,445.15,447.48,444.88,446.74,33096.0
2023-01-23 11:10:00,446.5,446.99,444.22,446.01,18062.0,446.5,446.99,444.22,446.01,18062.0
2023-01-23 11:20:00,446.21,446.92,445.2,445.3,38138.0,446.21,446.92,445.2,445.3,38138.0
2023-01-23 11:30:00,445.56,448.95,444.53,448.57,49703.0,445.56,448.95,444.53,448.57,49703.0
2023-01-23 11:40:00,448.82,450.76,448.44,450.66,32778.0,448.82,450.76,448.44,450.66,32778.0
2023-01-23 11:50:00,450.78,450.78,448.55,449.36,78788.0,450.78,450.78,448.55,449.36,78788.0
2023-01-23 12:00:00,449.35,450.52,447.64,447.65,19910.0,449.35,450.52,447.64,447.65,19910.0
2023-01-23 12:10:00,447.21,448.59,447.0,447.83,25781.0,447.21,448.59,447.0,447.83,25781.0
2023-01-23 12:20:00,447.83,447.83,446.5,446.56,11385.0,447.83,447.83,446.5,446.56,11385.0
2023-01-23 12:30:00,446.6,447.59,446.2,447.11,15231.0,446.6,447.59,446.2,447.11,15231.0
2023-01-23 12:40:00,447.28,447.7,446.67,446.92,18824.0,447.28,447.7,446.67,446.92,18824.0
2023-01-23 12:50:00,447.09,447.81,446.77,447.56,13810.0,447.09,447.81,446.77,447.56,13810.0
2023-01-23 13:00:00,447.35,447.78,446.82,447.29,11155.0,447.35,447.78,446.82,447.29,11155.0
2023-01-23 13:10:00,447.62,448.2,446.9,448.0,13099.0,447.62,448.2,446.9,448.0,13099.0
2023-01-23 13:20:00,448.38,449.69,447.85,448.21,16172.0,448.38,449.69,447.85,448.21,16172.0
2023-01-23 13:30:00,448.25,448.64,447.69,447.78,16887.0,448.25,448.64,447.69,447.78,16887.0
2023-01-23 13:40:00,447.61,448.11,446.61,448.07,17890.0,447.61,448.11,446.61,448.07,17890.0
2023-01-23 13:50:00,448.08,449.49,447.09,447.09,29530.0,448.08,449.49,447.09,447.09,29530.0
2023-01-23 14:00:00,446.89,446.89,445.41,445.78,10886.0,446.89,446.89,445.41,445.78,10886.0
2023-01-23 14:10:00,445.7,446.34,444.76,446.26,9268.0,445.7,446.34,444.76,446.26,9268.0
2023-01-23 14:20:00,446.44,446.97,445.52,445.58,11265.0,446.44,446.97,445.52,445.58,11265.0
2023-01-23 14:30:00,446.0,446.82,444.56,444.77,14367.0,446.0,446.82,444.56,444.77,14367.0
2023-01-23 14:40:00,444.77,445.26,442.78,442.78,36531.0,444.77,445.26,442.78,442.78,36531.0
2023-01-23 14:50:00,442.73,444.02,442.45,444.02,9076.0,442.73,444.02,442.45,444.02,9076.0
2023-01-23 15:00:00,444.14,444.14,442.67,442.75,15979.0,444.14,444.14,442.67,442.75,15979.0
2023-01-23 15:10:00,442.81,443.89,442.56,443.63,20340.0,442.81,443.89,442.56,443.63,20340.0
2023-01-23 15:20:00,443.33,444.16,442.87,443.85,21989.0,443.33,444.16,442.87,443.85,21989.0
2023-01-23 15:30:00,443.9,444.17,442.32,442.76,24424.0,443.9,444.17,442.32,442.76,24424.0
2023-01-23 15:40:00,442.74,443.34,441.48,443.34,25499.0,442.74,443.34,441.48,443.34,25499.0
2023-01-23 15:50:00,443.28,443.74,442.41,442.42,98760.0,443.28,443.74,442.41,442.42,98760.0
2023-01-24 09:30:00,446.0,446.0,439.22,439.57,16558.0,446.0,446.0,439.22,439.57,16558.0
2023-01-24 09:40:00,439.56,443.73,439.0,442.68,33011.0,439.56,443.73,439.0,442.68,33011.0
2023-01-24 09:50:00,442.7,443.08,439.8,440.44,26564.0,442.7,443.08,439.8,440.44,26564.0
2023-01-24 10:00:00,440.28,440.28,437.0,440.0,31132.0,440.28,440.28,437.0,440.0,31132.0
2023-01-24 10:10:00,440.23,441.1,438.67,438.67,42497.0,440.23,441.1,438.67,438.67,42497.0
2023-01-24 10:20:00,439.01,440.5,437.96,440.09,26970.0,439.01,440.5,437.96,440.09,26970.0
2023-01-24 10:30:00,439.55,440.83,438.34,438.81,21712.0,439.55,440.83,438.34,438.81,21712.0
2023-01-24 10:40:00,438.79,441.67,438.3,441.23,7924.0,438.79,441.67,438.3,441.23,7924.0
2023-01-24 10:50:00,441.53,443.21,440.43,442.47,13786.0,441.53,443.21,440.43,442.47,13786.0
2023-01-24 11:00:00,442.72,445.65,442.53,444.74,28675.0,442.72,445.65,442.53,444.74,28675.0
2023-01-24 11:10:00,444.73,445.35,443.48,444.27,16470.0,444.73,445.35,443.48,444.27,16470.0
2023-01-24 11:20:00,444.65,445.96,443.8,445.95,23356.0,444.65,445.96,443.8,445.95,23356.0
2023-01-24 11:30:00,445.79,445.79,444.29,445.02,13113.0,445.79,445.79,444.29,445.02,13113.0
2023-01-24 11:40:00,445.21,445.47,444.0,444.16,6978.0,445.21,445.47,444.0,444.16,6978.0
2023-01-24 11:50:00,444.16,444.8,442.77,443.06,7907.0,444.16,444.8,442.77,443.06,7907.0
2023-01-24 12:00:00,442.84,443.48,442.06,442.85,9832.0,442.84,443.48,442.06,442.85,9832.0
2023-01-24 12:10:00,442.86,443.28,442.29,442.76,21311.0,442.86,443.28,442.29,442.76,21311.0
2023-01-24 12:20:00,442.29,442.52,441.87,442.15,10250.0,442.29,442.52,441.87,442.15,10250.0
2023-01-24 12:30:00,441.99,441.99,440.83,441.41,6411.0,441.99,441.99,440.83,441.41,6411.0
2023-01-24 12:40:00,441.24,441.49,440.63,441.25,5503.0,441.24,441.49,440.63,441.25,5503.0
2023-01-24 12:50:00,441.04,442.35,440.89,442.35,18018.0,441.04,442.35,440.89,442.35,18018.0
2023-01-24 13:00:00,442.24,443.35,441.97,442.55,13529.0,442.24,443.35,441.97,442.55,13529.0
2023-01-24 13:10:00,442.58,444.6,442.58,444.3,9041.0,442.58,444.6,442.58,444.3,9041.0
2023-01-24 13:20:00,444.13,444.26,443.3,443.96,8273.0,444.13,444.26,443.3,443.96,8273.0
2023-01-24 13:30:00,443.97,444.64,443.67,444.55,13276.0,443.97,444.64,443.67,444.55,13276.0
2023-01-24 13:40:00,444.51,445.31,444.17,444.17,8595.0,444.51,445.31,444.17,444.17,8595.0
2023-01-24 13:50:00,444.09,444.27,443.5,443.79,14982.0,444.09,444.27,443.5,443.79,14982.0
2023-01-24 14:00:00,443.71,443.97,443.21,443.84,12835.0,443.71,443.97,443.21,443.84,12835.0
2023-01-24 14:10:00,443.92,444.38,443.6,444.0,9284.0,443.92,444.38,443.6,444.0,9284.0
2023-01-24 14:20:00,443.94,444.33,443.48,443.74,9789.0,443.94,444.33,443.48,443.74,9789.0
2023-01-24 14:30:00,443.88,444.5,443.8,444.29,26720.0,443.88,444.5,443.8,444.29,26720.0
2023-01-24 14:40:00,444.28,445.05,444.11,444.12,11501.0,444.28,445.05,444.11,444.12,11501.0
2023-01-24 14:50:00,444.04,444.04,442.99,443.54,9379.0,444.04,444.04,442.99,443.54,9379.0
2023-01-24 15:00:00,443.56,443.59,442.84,443.2,8153.0,443.56,443.59,442.84,443.2,8153.0
2023-01-24 15:10:00,443.28,443.68,442.18,442.71,14563.0,443.28,443.68,442.18,442.71,14563.0
2023-01-24 15:20:00,442.66,443.93,442.41,443.55,23625.0,442.66,443.93,442.41,443.55,23625.0
2023-01-24 15:30:00,443.12,443.12,440.47,441.18,35201.0,443.12,443.12,440.47,441.18,35201.0
2023-01-24 15:40:00,441.13,441.47,440.1,441.09,28401.0,441.13,441.47,440.1,441.09,28401.0
2023-01-24 15:50:00,441.09,443.53,440.89,443.42,97208.0,441.09,443.53,440.89,443.42,97208.0
2023-01-25 09:30:00,428.74,436.55,427.28,436.03,96095.0,428.74,436.55,427.28,436.03,96095.0
2023-01-25 09:40:00,436.5,442.51,432.43,433.45,78704.0,436.5,442.51,432.43,433.45,78704.0
2023-01-25 09:50:00,433.23,433.28,429.88,430.8,68160.0,433.23,433.28,429.88,430.8,68160.0
2023-01-25 10:00:00,430.65,432.35,427.43,431.64,33762.0,430.65,432.35,427.43,431.64,33762.0
2023-01-25 10:10:00,431.8,435.15,431.16,434.19,25178.0,431.8,435.15,431.16,434.19,25178.0
2023-01-25 10:20:00,434.04,434.63,432.17,433.26,20470.0,434.04,434.63,432.17,433.26,20470.0
2023-01-25 10:30:00,433.15,435.68,432.05,432.53,23829.0,433.15,435.68,432.05,432.53,23829.0
2023-01-25 10:40:00,432.56,435.66,432.28,435.23,21725.0,432.56,435.66,432.28,435.23,21725.0
2023-01-25 10:50:00,434.94,437.92,434.34,436.53,29114.0,434.94,437.92,434.34,436.53,29114.0
2023-01-25 11:00:00,436.19,437.67,435.98,437.4,33489.0,436.19,437.67,435.98,437.4,33489.0
2023-01-25 11:10:00,437.38,438.15,436.6,436.75,46314.0,437.38,438.15,436.6,436.75,46314.0
2023-01-25 11:20:00,436.8,437.16,434.81,435.13,19076.0,436.8,437.16,434.81,435.13,19076.0
2023-01-25 11:30:00,435.19,436.76,434.77,436.03,33855.0,435.19,436.76,434.77,436.03,33855.0
2023-01-25 11:40:00,436.39,438.03,435.08,435.56,41073.0,436.39,438.03,435.08,435.56,41073.0
2023-01-25 11:50:00,435.53,437.71,435.48,436.72,22517.0,435.53,437.71,435.48,436.72,22517.0
2023-01-25 12:00:00,437.18,437.38,434.64,434.92,24198.0,437.18,437.38,434.64,434.92,24198.0
2023-01-25 12:10:00,434.91,435.2,433.14,434.14,32176.0,434.91,435.2,433.14,434.14,32176.0
2023-01-25 12:20:00,434.22,434.22,431.47,432.44,29530.0,434.22,434.22,431.47,432.44,29530.0
2023-01-25 12:30:00,432.24,435.59,432.24,435.59,26547.0,432.24,435.59,432.24,435.59,26547.0
2023-01-25 12:40:00,435.66,436.99,435.65,436.69,22032.0,435.66,436.99,435.65,436.69,22032.0
2023-01-25 12:50:00,436.54,437.5,435.98,437.02,17342.0,436.54,437.5,435.98,437.02,17342.0
2023-01-25 13:00:00,437.3,438.89,437.01,438.51,17451.0,437.3,438.89,437.01,438.51,17451.0
2023-01-25 13:10:00,438.59,439.7,438.58,438.81,9942.0,438.59,439.7,438.58,438.81,9942.0
2023-01-25 13:20:00,438.81,441.61,438.79,441.34,33956.0,438.81,441.61,438.79,441.34,33956.0
2023-01-25 13:30:00,441.35,443.82,441.35,443.02,38191.0,441.35,443.82,441.35,443.02,38191.0
2023-01-25 13:40:00,443.03,444.27,442.64,444.27,35923.0,443.03,444.27,442.64,444.27,35923.0
2023-01-25 13:50:00,444.37,445.96,444.37,444.52,87607.0,444.37,445.96,444.37,444.52,87607.0
2023-01-25 14:00:00,444.49,444.71,443.0,443.14,27836.0,444.49,444.71,443.0,443.14,27836.0
2023-01-25 14:10:00,443.14,445.83,443.13,445.66,46814.0,443.14,445.83,443.13,445.66,46814.0
2023-01-25 14:20:00,445.42,446.45,444.43,445.59,40452.0,445.42,446.45,444.43,445.59,40452.0
2023-01-25 14:30:00,445.4,445.84,443.71,445.06,41714.0,445.4,445.84,443.71,445.06,41714.0
2023-01-25 14:40:00,445.0,447.32,444.66,446.83,34253.0,445.0,447.32,444.66,446.83,34253.0
2023-01-25 14:50:00,446.85,449.0,446.63,447.97,60223.0,446.85,449.0,446.63,447.97,60223.0
2023-01-25 15:00:00,447.61,448.84,447.6,448.44,32162.0,447.61,448.84,447.6,448.44,32162.0
2023-01-25 15:10:00,448.4,448.96,446.87,446.87,44489.0,448.4,448.96,446.87,446.87,44489.0
2023-01-25 15:20:00,446.92,447.65,445.67,447.5,57556.0,446.92,447.65,445.67,447.5,57556.0
2023-01-25 15:30:00,447.5,447.68,444.88,445.6,70990.0,447.5,447.68,444.88,445.6,70990.0
2023-01-25 15:40:00,445.61,447.28,445.58,446.04,82280.0,445.61,447.28,445.58,446.04,82280.0
2023-01-25 15:50:00,445.87,449.29,445.8,448.52,170381.0,445.87,449.29,445.8,448.52,170381.0
2023-01-26 09:30:00,461.86,469.89,453.1,458.71,435795.0,461.86,469.89,453.1,458.71,435795.0
2023-01-26 09:40:00,458.71,464.89,452.6,462.14,206411.0,458.71,464.89,452.6,462.14,206411.0
2023-01-26 09:50:00,462.14,469.0,461.4,467.48,269464.0,462.14,469.0,461.4,467.48,269464.0
2023-01-26 10:00:00,467.78,471.78,464.57,468.44,224018.0,467.78,471.78,464.57,468.44,224018.0
2023-01-26 10:10:00,468.44,477.6,468.05,475.5,148059.0,468.44,477.6,468.05,475.5,148059.0
2023-01-26 10:20:00,475.44,477.73,468.67,469.56,153304.0,475.44,477.73,468.67,469.56,153304.0
2023-01-26 10:30:00,469.86,469.86,458.0,458.43,141664.0,469.86,469.86,458.0,458.43,141664.0
2023-01-26 10:40:00,458.73,463.2,457.61,460.59,143010.0,458.73,463.2,457.61,460.59,143010.0
2023-01-26 10:50:00,460.46,461.49,452.01,452.69,145756.0,460.46,461.49,452.01,452.69,145756.0
2023-01-26 11:00:00,452.68,453.93,450.13,450.54,77058.0,452.68,453.93,450.13,450.54,77058.0
2023-01-26 11:10:00,450.95,451.41,447.62,448.86,120139.0,450.95,451.41,447.62,448.86,120139.0
2023-01-26 11:20:00,448.75,449.14,444.66,447.84,103766.0,448.75,449.14,444.66,447.84,103766.0
2023-01-26 11:30:00,447.67,449.72,446.95,447.89,66676.0,447.67,449.72,446.95,447.89,66676.0
2023-01-26 11:40:00,447.8,448.87,445.42,448.24,61405.0,447.8,448.87,445.42,448.24,61405.0
2023-01-26 11:50:00,448.35,451.81,447.71,451.03,97167.0,448.35,451.81,447.71,451.03,97167.0
2023-01-26 12:00:00,450.83,453.53,450.44,452.18,79461.0,450.83,453.53,450.44,452.18,79461.0
2023-01-26 12:10:00,452.53,454.17,452.0,453.64,54174.0,452.53,454.17,452.0,453.64,54174.0
2023-01-26 12:20:00,453.41,453.46,450.08,450.88,51354.0,453.41,453.46,450.08,450.88,51354.0
2023-01-26 12:30:00,450.83,451.99,448.71,449.07,45436.0,450.83,451.99,448.71,449.07,45436.0
2023-01-26 12:40:00,449.45,451.26,449.35,451.22,30802.0,449.45,451.26,449.35,451.22,30802.0
2023-01-26 12:50:00,451.36,454.88,451.02,452.84,38881.0,451.36,454.88,451.02,452.84,38881.0
2023-01-26 13:00:00,453.2,453.65,450.3,450.91,31626.0,453.2,453.65,450.3,450.91,31626.0
2023-01-26 13:10:00,450.62,454.81,450.62,454.49,35387.0,450.62,454.81,450.62,454.49,35387.0
2023-01-26 13:20:00,454.51,456.37,453.81,454.37,66743.0,454.51,456.37,453.81,454.37,66743.0
2023-01-26 13:30:00,454.65,456.38,453.88,455.87,28197.0,454.65,456.38,453.88,455.87,28197.0
2023-01-26 13:40:00,455.87,455.87,450.91,453.71,43584.0,455.87,455.87,450.91,453.71,43584.0
2023-01-26 13:50:00,453.71,454.33,451.65,452.52,43569.0,453.71,454.33,451.65,452.52,43569.0
2023-01-26 14:00:00,452.51,454.23,451.0,454.0,33821.0,452.51,454.23,451.0,454.0,33821.0
2023-01-26 14:10:00,454.02,454.11,452.0,453.29,31545.0,454.02,454.11,452.0,453.29,31545.0
2023-01-26 14:20:00,453.29,453.99,452.16,453.79,32746.0,453.29,453.99,452.16,453.79,32746.0
2023-01-26 14:30:00,453.62,454.65,453.31,453.66,44412.0,453.62,454.65,453.31,453.66,44412.0
2023-01-26 14:40:00,453.78,454.33,451.83,451.83,31355.0,453.78,454.33,451.83,451.83,31355.0
2023-01-26 14:50:00,452.24,452.48,450.39,451.43,42296.0,452.24,452.48,450.39,451.43,42296.0
2023-01-26 15:00:00,451.31,455.16,451.06,454.97,47240.0,451.31,455.16,451.06,454.97,47240.0
2023-01-26 15:10:00,454.93,459.84,454.58,459.49,80862.0,454.93,459.84,454.58,459.49,80862.0
2023-01-26 15:20:00,459.95,459.96,457.37,457.92,85758.0,459.95,459.96,457.37,457.92,85758.0
2023-01-26 15:30:00,457.81,461.19,457.81,460.98,114371.0,457.81,461.19,457.81,460.98,114371.0
2023-01-26 15:40:00,461.09,461.82,460.41,461.25,195643.0,461.09,461.82,460.41,461.25,195643.0
2023-01-26 15:50:00,461.43,463.6,461.37,463.07,371220.0,461.43,463.6,461.37,463.07,371220.0
2023-01-27 09:30:00,457.48,461.82,451.65,461.82,105595.0,457.48,461.82,451.65,461.82,105595.0
2023-01-27 09:40:00,462.06,464.67,460.4,464.67,66628.0,462.06,464.67,460.4,464.67,66628.0
2023-01-27 09:50:00,464.79,465.51,461.74,461.89,61315.0,464.79,465.51,461.74,461.89,61315.0
2023-01-27 10:00:00,462.41,463.07,459.89,461.49,64028.0,462.41,463.07,459.89,461.49,64028.0
2023-01-27 10:10:00,461.5,463.85,461.43,462.78,35125.0,461.5,463.85,461.43,462.78,35125.0
2023-01-27 10:20:00,462.53,463.06,459.99,461.57,21664.0,462.53,463.06,459.99,461.57,21664.0
2023-01-27 10:30:00,461.94,462.91,460.84,461.46,36013.0,461.94,462.91,460.84,461.46,36013.0
2023-01-27 10:40:00,461.43,462.24,457.34,458.03,22456.0,461.43,462.24,457.34,458.03,22456.0
2023-01-27 10:50:00,457.77,459.13,456.92,459.13,19158.0,457.77,459.13,456.92,459.13,19158.0
2023-01-27 11:00:00,459.13,460.24,457.51,458.07,20562.0,459.13,460.24,457.51,458.07,20562.0
2023-01-27 11:10:00,457.83,460.2,457.61,459.47,24594.0,457.83,460.2,457.61,459.47,24594.0
2023-01-27 11:20:00,459.8,461.04,458.73,459.63,15773.0,459.8,461.04,458.73,459.63,15773.0
2023-01-27 11:30:00,459.89,461.84,459.11,461.62,23234.0,459.89,461.84,459.11,461.62,23234.0
2023-01-27 11:40:00,461.22,462.58,459.64,459.76,16941.0,461.22,462.58,459.64,459.76,16941.0
2023-01-27 11:50:00,460.2,461.64,460.2,460.44,11264.0,460.2,461.64,460.2,460.44,11264.0
2023-01-27 12:00:00,460.36,461.74,460.0,461.74,29386.0,460.36,461.74,460.0,461.74,29386.0
2023-01-27 12:10:00,461.88,463.2,461.3,462.72,11264.0,461.88,463.2,461.3,462.72,11264.0
2023-01-27 12:20:00,462.97,462.97,460.89,461.9,21874.0,462.97,462.97,460.89,461.9,21874.0
2023-01-27 12:30:00,461.59,463.26,461.59,463.25,13548.0,461.59,463.26,461.59,463.25,13548.0
2023-01-27 12:40:00,463.42,463.43,461.85,462.74,11358.0,463.42,463.43,461.85,462.74,11358.0
2023-01-27 12:50:00,462.75,464.53,462.55,464.32,13595.0,462.75,464.53,462.55,464.32,13595.0
2023-01-27 13:00:00,464.35,464.43,463.14,463.78,13891.0,464.35,464.43,463.14,463.78,13891.0
2023-01-27 13:10:00,463.75,463.77,462.63,463.11,8512.0,463.75,463.77,462.63,463.11,8512.0
2023-01-27 13:20:00,463.11,463.76,462.9,463.66,11446.0,463.11,463.76,462.9,463.66,11446.0
2023-01-27 13:30:00,463.82,464.46,463.76,463.97,12683.0,463.82,464.46,463.76,463.97,12683.0
2023-01-27 13:40:00,463.96,464.59,463.0,464.41,14839.0,463.96,464.59,463.0,464.41,14839.0
2023-01-27 13:50:00,464.43,465.45,463.9,464.94,17975.0,464.43,465.45,463.9,464.94,17975.0
2023-01-27 14:00:00,465.05,465.9,464.93,465.9,18853.0,465.05,465.9,464.93,465.9,18853.0
2023-01-27 14:10:00,465.81,466.97,465.48,466.71,17917.0,465.81,466.97,465.48,466.71,17917.0
2023-01-27 14:20:00,466.7,467.13,464.18,465.17,29367.0,466.7,467.13,464.18,465.17,29367.0
2023-01-27 14:30:00,465.24,466.36,465.07,466.15,21351.0,465.24,466.36,465.07,466.15,21351.0
2023-01-27 14:40:00,466.18,466.18,464.24,464.8,16651.0,466.18,466.18,464.24,464.8,16651.0
2023-01-27 14:50:00,464.84,464.84,463.5,464.28,24486.0,464.84,464.84,463.5,464.28,24486.0
2023-01-27 15:00:00,464.37,464.86,463.16,464.28,37188.0,464.37,464.86,463.16,464.28,37188.0
2023-01-27 15:10:00,464.28,464.5,462.18,463.12,29455.0,464.28,464.5,462.18,463.12,29455.0
2023-01-27 15:20:00,463.36,463.78,462.58,463.76,19474.0,463.36,463.78,462.58,463.76,19474.0
2023-01-27 15:30:00,463.79,463.86,459.5,459.84,80265.0,463.79,463.86,459.5,459.84,80265.0
2023-01-27 15:40:00,459.72,461.37,458.91,458.92,88975.0,459.72,461.37,458.91,458.92,88975.0
2023-01-27 15:50:00,458.91,459.04,457.56,458.81,159389.0,458.91,459.04,457.56,458.81,159389.0
2023-01-30 09:30:00,451.99,453.19,446.0,446.66,110525.0,451.99,453.19,446.0,446.66,110525.0
2023-01-30 09:40:00,446.62,449.41,445.15,449.23,97108.0,446.62,449.41,445.15,449.23,97108.0
2023-01-30 09:50:00,449.85,450.12,443.48,445.83,42506.0,449.85,450.12,443.48,445.83,42506.0
2023-01-30 10:00:00,445.82,448.92,444.44,446.56,58540.0,445.82,448.92,444.44,446.56,58540.0
2023-01-30 10:10:00,447.02,447.43,443.62,444.99,28981.0,447.02,447.43,443.62,444.99,28981.0
2023-01-30 10:20:00,444.5,445.76,442.08,444.23,31759.0,444.5,445.76,442.08,444.23,31759.0
2023-01-30 10:30:00,444.32,444.59,441.52,441.79,42998.0,444.32,444.59,441.52,441.79,42998.0
2023-01-30 10:40:00,442.05,442.11,440.23,440.51,62409.0,442.05,442.11,440.23,440.51,62409.0
2023-01-30 10:50:00,440.53,442.85,440.12,442.85,62086.0,440.53,442.85,440.12,442.85,62086.0
2023-01-30 11:00:00,442.7,443.25,441.0,443.11,22393.0,442.7,443.25,441.0,443.11,22393.0
2023-01-30 11:10:00,443.26,444.46,442.67,443.22,54319.0,443.26,444.46,442.67,443.22,54319.0
2023-01-30 11:20:00,443.4,447.26,443.26,446.87,35021.0,443.4,447.26,443.26,446.87,35021.0
2023-01-30 11:30:00,446.77,448.0,445.51,445.88,17507.0,446.77,448.0,445.51,445.88,17507.0
2023-01-30 11:40:00,446.17,446.79,444.71,445.6,17085.0,446.17,446.79,444.71,445.6,17085.0
2023-01-30 11:50:00,445.7,447.11,444.79,446.86,13282.0,445.7,447.11,444.79,446.86,13282.0
2023-01-30 12:00:00,446.76,448.93,445.92,448.56,18181.0,446.76,448.93,445.92,448.56,18181.0
2023-01-30 12:10:00,448.41,449.5,448.22,448.6,16589.0,448.41,449.5,448.22,448.6,16589.0
2023-01-30 12:20:00,448.61,450.0,448.34,449.57,25679.0,448.61,450.0,448.34,449.57,25679.0
2023-01-30 12:30:00,449.57,450.0,448.68,449.13,19166.0,449.57,450.0,448.68,449.13,19166.0
2023-01-30 12:40:00,449.25,450.0,447.05,447.52,21385.0,449.25,450.0,447.05,447.52,21385.0
2023-01-30 12:50:00,447.25,448.84,445.61,448.84,18984.0,447.25,448.84,445.61,448.84,18984.0
2023-01-30 13:00:00,448.4,449.6,447.83,449.32,12237.0,448.4,449.6,447.83,449.32,12237.0
2023-01-30 13:10:00,448.94,450.34,448.69,449.66,23655.0,448.94,450.34,448.69,449.66,23655.0
2023-01-30 13:20:00,449.63,450.13,449.06,449.36,8849.0,449.63,450.13,449.06,449.36,8849.0
2023-01-30 13:30:00,449.0,449.0,447.85,447.85,9540.0,449.0,449.0,447.85,447.85,9540.0
2023-01-30 13:40:00,447.89,447.96,447.04,447.16,12943.0,447.89,447.96,447.04,447.16,12943.0
2023-01-30 13:50:00,447.05,447.47,446.39,447.33,12118.0,447.05,447.47,446.39,447.33,12118.0
2023-01-30 14:00:00,447.68,449.22,447.27,448.31,16408.0,447.68,449.22,447.27,448.31,16408.0
2023-01-30 14:10:00,448.55,449.58,448.51,449.15,18111.0,448.55,449.58,448.51,449.15,18111.0
2023-01-30 14:20:00,449.1,449.44,447.42,447.42,24402.0,449.1,449.44,447.42,447.42,24402.0
2023-01-30 14:30:00,447.16,449.31,447.03,448.28,28315.0,447.16,449.31,447.03,448.28,28315.0
2023-01-30 14:40:00,448.37,448.37,446.36,446.64,29852.0,448.37,448.37,446.36,446.64,29852.0
2023-01-30 14:50:00,446.75,447.87,446.28,447.12,27989.0,446.75,447.87,446.28,447.12,27989.0
2023-01-30 15:00:00,447.22,447.89,445.85,445.99,42782.0,447.22,447.89,445.85,445.99,42782.0
2023-01-30 15:10:00,445.99,446.1,444.08,444.37,33431.0,445.99,446.1,444.08,444.37,33431.0
2023-01-30 15:20:00,444.27,444.56,442.97,444.37,55727.0,444.27,444.56,442.97,444.37,55727.0
2023-01-30 15:30:00,444.36,444.81,443.42,443.55,57836.0,444.36,444.81,443.42,443.55,57836.0
2023-01-30 15:40:00,443.59,444.27,443.0,444.1,56151.0,443.59,444.27,443.0,444.1,56151.0
2023-01-30 15:50:00,444.21,444.49,441.62,442.57,125771.0,444.21,444.49,441.62,442.57,125771.0
2023-01-31 09:30:00,444.52,447.68,443.89,445.29,73186.0,444.52,447.68,443.89,445.29,73186.0
2023-01-31 09:40:00,445.44,448.79,443.04,446.5,29804.0,445.44,448.79,443.04,446.5,29804.0
2023-01-31 09:50:00,447.38,448.46,443.59,444.39,22468.0,447.38,448.46,443.59,444.39,22468.0
2023-01-31 10:00:00,443.81,446.67,442.31,442.31,36282.0,443.81,446.67,442.31,442.31,36282.0
2023-01-31 10:10:00,443.29,445.07,443.2,443.34,37821.0,443.29,445.07,443.2,443.34,37821.0
2023-01-31 10:20:00,443.91,445.98,443.2,445.54,48281.0,443.91,445.98,443.2,445.54,48281.0
2023-01-31 10:30:00,445.74,445.75,443.83,444.27,21015.0,445.74,445.75,443.83,444.27,21015.0
2023-01-31 10:40:00,444.04,445.7,443.56,444.31,33100.0,444.04,445.7,443.56,444.31,33100.0
2023-01-31 10:50:00,444.68,447.42,444.18,446.85,41788.0,444.68,447.42,444.18,446.85,41788.0
2023-01-31 11:00:00,447.11,449.47,447.07,447.38,26649.0,447.11,449.47,447.07,447.38,26649.0
2023-01-31 11:10:00,446.98,447.24,445.94,446.22,25458.0,446.98,447.24,445.94,446.22,25458.0
2023-01-31 11:20:00,446.4,448.33,445.92,448.33,32258.0,446.4,448.33,445.92,448.33,32258.0
2023-01-31 11:30:00,448.02,449.6,447.15,448.92,27782.0,448.02,449.6,447.15,448.92,27782.0
2023-01-31 11:40:00,449.16,449.91,448.06,448.35,14756.0,449.16,449.91,448.06,448.35,14756.0
2023-01-31 11:50:00,448.35,449.84,448.06,449.05,9745.0,448.35,449.84,448.06,449.05,9745.0
2023-01-31 12:00:00,448.98,449.0,447.18,448.6,9019.0,448.98,449.0,447.18,448.6,9019.0
2023-01-31 12:10:00,448.94,449.65,448.25,449.65,12775.0,448.94,449.65,448.25,449.65,12775.0
2023-01-31 12:20:00,449.75,450.09,448.47,448.92,19105.0,449.75,450.09,448.47,448.92,19105.0
2023-01-31 12:30:00,448.71,449.25,448.13,448.18,15033.0,448.71,449.25,448.13,448.18,15033.0
2023-01-31 12:40:00,448.43,448.82,447.61,448.31,29466.0,448.43,448.82,447.61,448.31,29466.0
2023-01-31 12:50:00,448.32,448.32,446.55,446.62,31071.0,448.32,448.32,446.55,446.62,31071.0
2023-01-31 13:00:00,446.85,449.26,446.46,448.31,19393.0,446.85,449.26,446.46,448.31,19393.0
2023-01-31 13:10:00,448.28,448.5,447.26,447.97,9869.0,448.28,448.5,447.26,447.97,9869.0
2023-01-31 13:20:00,448.08,448.57,447.36,448.46,28784.0,448.08,448.57,447.36,448.46,28784.0
2023-01-31 13:30:00,448.85,448.96,447.88,448.4,12604.0,448.85,448.96,447.88,448.4,12604.0
2023-01-31 13:40:00,448.5,450.16,448.5,449.9,17463.0,448.5,450.16,448.5,449.9,17463.0
2023-01-31 13:50:00,450.03,450.05,449.1,449.6,21344.0,450.03,450.05,449.1,449.6,21344.0
2023-01-31 14:00:00,449.67,450.13,449.43,450.0,11637.0,449.67,450.13,449.43,450.0,11637.0
2023-01-31 14:10:00,449.94,450.09,449.26,449.8,18916.0,449.94,450.09,449.26,449.8,18916.0
2023-01-31 14:20:00,449.86,450.11,449.58,449.88,18235.0,449.86,450.11,449.58,449.88,18235.0
2023-01-31 14:30:00,449.85,451.95,449.84,451.95,17047.0,449.85,451.95,449.84,451.95,17047.0
2023-01-31 14:40:00,451.8,452.67,450.92,452.61,34596.0,451.8,452.67,450.92,452.61,34596.0
2023-01-31 14:50:00,452.56,453.1,452.01,452.27,35040.0,452.56,453.1,452.01,452.27,35040.0
2023-01-31 15:00:00,452.16,453.28,451.41,451.41,24858.0,452.16,453.28,451.41,451.41,24858.0
2023-01-31 15:10:00,451.35,452.15,450.17,450.39,24117.0,451.35,452.15,450.17,450.39,24117.0
2023-01-31 15:20:00,450.54,450.9,450.03,450.57,17050.0,450.54,450.9,450.03,450.57,17050.0
2023-01-31 15:30:00,450.65,451.95,450.53,451.37,36297.0,450.65,451.95,450.53,451.37,36297.0
2023-01-31 15:40:00,451.42,452.53,451.42,452.38,45958.0,451.42,452.53,451.42,452.38,45958.0
2023-01-31 15:50:00,452.48,455.39,452.4,455.08,166651.0,452.48,455.39,452.4,455.08,166651.0
2023-02-01 09:30:00,456.19,461.51,455.26,459.6,60378.0,456.19,461.51,455.26,459.6,60378.0
2023-02-01 09:40:00,459.37,460.0,458.0,459.87,48120.0,459.37,460.0,458.0,459.87,48120.0
2023-02-01 09:50:00,459.64,461.05,459.45,460.13,24507.0,459.64,461.05,459.45,460.13,24507.0
2023-02-01 10:00:00,460.38,460.75,458.06,460.05,33264.0,460.38,460.75,458.06,460.05,33264.0
2023-02-01 10:10:00,460.13,460.57,458.67,460.13,31906.0,460.13,460.57,458.67,460.13,31906.0
2023-02-01 10:20:00,460.17,460.72,457.67,458.23,24590.0,460.17,460.72,457.67,458.23,24590.0
2023-02-01 10:30:00,458.45,459.39,456.67,458.11,82428.0,458.45,459.39,456.67,458.11,82428.0
2023-02-01 10:40:00,457.73,458.13,454.5,457.41,53631.0,457.73,458.13,454.5,457.41,53631.0
2023-02-01 10:50:00,457.04,457.31,454.43,454.75,31314.0,457.04,457.31,454.43,454.75,31314.0
2023-02-01 11:00:00,454.39,456.12,453.26,455.27,15579.0,454.39,456.12,453.26,455.27,15579.0
2023-02-01 11:10:00,455.27,456.45,454.48,455.64,12080.0,455.27,456.45,454.48,455.64,12080.0
2023-02-01 11:20:00,455.64,457.76,455.4,457.32,14447.0,455.64,457.76,455.4,457.32,14447.0
2023-02-01 11:30:00,457.2,458.08,456.94,457.49,8976.0,457.2,458.08,456.94,457.49,8976.0
2023-02-01 11:40:00,457.33,457.7,457.17,457.61,10368.0,457.33,457.7,457.17,457.61,10368.0
2023-02-01 11:50:00,457.5,458.5,457.14,457.45,29940.0,457.5,458.5,457.14,457.45,29940.0
2023-02-01 12:00:00,457.45,458.03,457.15,457.56,27680.0,457.45,458.03,457.15,457.56,27680.0
2023-02-01 12:10:00,457.66,458.48,457.34,457.46,14413.0,457.66,458.48,457.34,457.46,14413.0
2023-02-01 12:20:00,457.51,458.73,457.38,458.5,7056.0,457.51,458.73,457.38,458.5,7056.0
2023-02-01 12:30:00,458.3,458.3,457.62,457.62,5812.0,458.3,458.3,457.62,457.62,5812.0
2023-02-01 12:40:00,458.08,458.91,458.07,458.48,11332.0,458.08,458.91,458.07,458.48,11332.0
2023-02-01 12:50:00,458.63,460.55,458.63,460.46,16360.0,458.63,460.55,458.63,460.46,16360.0
2023-02-01 13:00:00,460.35,461.24,460.14,460.72,18551.0,460.35,461.24,460.14,460.72,18551.0
2023-02-01 13:10:00,460.85,461.13,460.27,460.52,8451.0,460.85,461.13,460.27,460.52,8451.0
2023-02-01 13:20:00,460.61,461.55,460.61,461.27,9341.0,460.61,461.55,460.61,461.27,9341.0
2023-02-01 13:30:00,461.46,461.84,461.26,461.81,12313.0,461.46,461.84,461.26,461.81,12313.0
2023-02-01 13:40:00,461.85,462.89,460.86,460.98,17168.0,461.85,462.89,460.86,460.98,17168.0
2023-02-01 13:50:00,461.13,462.27,460.42,461.51,11949.0,461.13,462.27,460.42,461.51,11949.0
2023-02-01 14:00:00,461.02,463.99,458.4,463.55,25320.0,461.02,463.99,458.4,463.55,25320.0
2023-02-01 14:10:00,463.39,465.17,463.34,464.43,28568.0,463.39,465.17,463.34,464.43,28568.0
2023-02-01 14:20:00,464.59,465.42,463.39,463.6,11306.0,464.59,465.42,463.39,463.6,11306.0
2023-02-01 14:30:00,463.72,468.15,460.38,467.85,51296.0,463.72,468.15,460.38,467.85,51296.0
2023-02-01 14:40:00,468.47,474.27,467.7,472.77,82267.0,468.47,474.27,467.7,472.77,82267.0
2023-02-01 14:50:00,472.86,473.55,469.98,470.56,67082.0,472.86,473.55,469.98,470.56,67082.0
2023-02-01 15:00:00,470.43,474.9,470.43,474.47,63235.0,470.43,474.9,470.43,474.47,63235.0
2023-02-01 15:10:00,474.14,474.35,471.14,473.0,34161.0,474.14,474.35,471.14,473.0,34161.0
2023-02-01 15:20:00,472.99,473.83,471.06,473.0,29835.0,472.99,473.83,471.06,473.0,29835.0
2023-02-01 15:30:00,473.13,476.68,472.53,475.69,64235.0,473.13,476.68,472.53,475.69,64235.0
2023-02-01 15:40:00,475.91,477.51,475.16,475.48,92578.0,475.91,477.51,475.16,475.48,92578.0
2023-02-01 15:50:00,475.38,475.38,472.69,474.07,146742.0,475.38,475.38,472.69,474.07,146742.0
2023-02-02 09:30:00,484.8,488.53,479.46,483.23,122955.0,484.8,488.53,479.46,483.23,122955.0
2023-02-02 09:40:00,483.61,489.35,481.29,488.63,64757.0,483.61,489.35,481.29,488.63,64757.0
2023-02-02 09:50:00,488.46,488.46,483.78,486.09,81446.0,488.46,488.46,483.78,486.09,81446.0
2023-02-02 10:00:00,486.09,488.11,484.41,487.03,42066.0,486.09,488.11,484.41,487.03,42066.0
2023-02-02 10:10:00,486.81,490.5,486.39,490.36,37555.0,486.81,490.5,486.39,490.36,37555.0
2023-02-02 10:20:00,490.15,490.61,487.63,487.93,44279.0,490.15,490.61,487.63,487.93,44279.0
2023-02-02 10:30:00,488.44,492.88,488.44,492.21,36601.0,488.44,492.88,488.44,492.21,36601.0
2023-02-02 10:40:00,491.97,493.81,490.67,493.64,39072.0,491.97,493.81,490.67,493.64,39072.0
2023-02-02 10:50:00,493.5,494.57,492.31,492.31,53253.0,493.5,494.57,492.31,492.31,53253.0
2023-02-02 11:00:00,492.31,493.92,491.4,492.62,28310.0,492.31,493.92,491.4,492.62,28310.0
2023-02-02 11:10:00,492.38,492.54,489.39,489.46,27984.0,492.38,492.54,489.39,489.46,27984.0
2023-02-02 11:20:00,489.49,491.98,489.49,490.55,21853.0,489.49,491.98,489.49,490.55,21853.0
2023-02-02 11:30:00,490.47,491.72,489.14,489.19,14355.0,490.47,491.72,489.14,489.19,14355.0
2023-02-02 11:40:00,489.71,489.89,488.46,489.56,19159.0,489.71,489.89,488.46,489.56,19159.0
2023-02-02 11:50:00,489.33,490.18,488.48,488.54,26847.0,489.33,490.18,488.48,488.54,26847.0
2023-02-02 12:00:00,488.76,490.15,488.71,489.67,20385.0,488.76,490.15,488.71,489.67,20385.0
2023-02-02 12:10:00,489.82,492.38,489.62,491.31,17691.0,489.82,492.38,489.62,491.31,17691.0
2023-02-02 12:20:00,490.8,491.97,490.8,491.1,10463.0,490.8,491.97,490.8,491.1,10463.0
2023-02-02 12:30:00,491.11,492.7,490.54,491.0,15785.0,491.11,492.7,490.54,491.0,15785.0
2023-02-02 12:40:00,490.81,490.81,489.44,489.97,9865.0,490.81,490.81,489.44,489.97,9865.0
2023-02-02 12:50:00,490.2,491.42,490.0,491.17,14014.0,490.2,491.42,490.0,491.17,14014.0
2023-02-02 13:00:00,491.19,492.33,491.03,491.35,12763.0,491.19,492.33,491.03,491.35,12763.0
2023-02-02 13:10:00,491.4,492.67,491.37,492.67,7993.0,491.4,492.67,491.37,492.67,7993.0
2023-02-02 13:20:00,492.62,493.15,491.77,492.44,12902.0,492.62,493.15,491.77,492.44,12902.0
2023-02-02 13:30:00,492.45,493.5,492.45,493.1,10253.0,492.45,493.5,492.45,493.1,10253.0
2023-02-02 13:40:00,493.09,494.31,492.84,493.71,20301.0,493.09,494.31,492.84,493.71,20301.0
2023-02-02 13:50:00,493.59,494.35,493.22,493.86,18835.0,493.59,494.35,493.22,493.86,18835.0
2023-02-02 14:00:00,493.82,494.62,492.73,492.73,20163.0,493.82,494.62,492.73,492.73,20163.0
2023-02-02 14:10:00,492.66,492.66,489.49,489.82,18149.0,492.66,492.66,489.49,489.82,18149.0
2023-02-02 14:20:00,489.7,489.82,488.31,488.31,22811.0,489.7,489.82,488.31,488.31,22811.0
2023-02-02 14:30:00,488.23,489.27,486.74,488.29,49355.0,488.23,489.27,486.74,488.29,49355.0
2023-02-02 14:40:00,488.3,488.6,486.05,487.97,46340.0,488.3,488.6,486.05,487.97,46340.0
2023-02-02 14:50:00,487.85,488.92,486.53,487.16,45219.0,487.85,488.92,486.53,487.16,45219.0
2023-02-02 15:00:00,486.92,489.14,486.82,487.99,37206.0,486.92,489.14,486.82,487.99,37206.0
2023-02-02 15:10:00,488.24,490.25,488.13,490.2,35011.0,488.24,490.25,488.13,490.2,35011.0
2023-02-02 15:20:00,490.2,490.69,488.79,489.43,27226.0,490.2,490.69,488.79,489.43,27226.0
2023-02-02 15:30:00,489.44,491.46,489.09,490.49,57909.0,489.44,491.46,489.09,490.49,57909.0
2023-02-02 15:40:00,490.58,490.95,488.62,489.05,39741.0,490.58,490.95,488.62,489.05,39741.0
2023-02-02 15:50:00,489.39,491.5,489.19,491.31,101882.0,489.39,491.5,489.19,491.31,101882.0
2023-02-03 09:30:00,478.13,481.36,473.99,478.83,61788.0,478.13,481.36,473.99,478.83,61788.0
2023-02-03 09:40:00,478.83,480.88,475.87,479.75,40587.0,478.83,480.88,475.87,479.75,40587.0
2023-02-03 09:50:00,480.48,484.16,478.64,480.9,35469.0,480.48,484.16,478.64,480.9,35469.0
2023-02-03 10:00:00,480.0,480.47,476.33,477.17,18362.0,480.0,480.47,476.33,477.17,18362.0
2023-02-03 10:10:00,476.51,483.0,476.51,480.57,16321.0,476.51,483.0,476.51,480.57,16321.0
2023-02-03 10:20:00,481.27,483.53,480.68,481.82,13817.0,481.27,483.53,480.68,481.82,13817.0
2023-02-03 10:30:00,482.09,484.35,481.37,483.39,15281.0,482.09,484.35,481.37,483.39,15281.0
2023-02-03 10:40:00,482.95,483.21,481.64,482.4,12100.0,482.95,483.21,481.64,482.4,12100.0
2023-02-03 10:50:00,482.01,482.01,479.1,480.3,19849.0,482.01,482.01,479.1,480.3,19849.0
2023-02-03 11:00:00,480.52,482.79,480.24,482.38,11190.0,480.52,482.79,480.24,482.38,11190.0
2023-02-03 11:10:00,482.24,484.36,482.07,482.41,10816.0,482.24,484.36,482.07,482.41,10816.0
2023-02-03 11:20:00,482.44,484.07,481.64,483.63,8764.0,482.44,484.07,481.64,483.63,8764.0
2023-02-03 11:30:00,483.89,484.7,482.69,482.7,6805.0,483.89,484.7,482.69,482.7,6805.0
2023-02-03 11:40:00,482.77,483.96,481.61,482.29,17557.0,482.77,483.96,481.61,482.29,17557.0
2023-02-03 11:50:00,481.87,483.15,480.58,480.84,16689.0,481.87,483.15,480.58,480.84,16689.0
2023-02-03 12:00:00,480.75,482.78,480.75,481.94,14206.0,480.75,482.78,480.75,481.94,14206.0
2023-02-03 12:10:00,481.96,482.82,481.52,482.75,20534.0,481.96,482.82,481.52,482.75,20534.0
2023-02-03 12:20:00,482.76,483.18,481.89,482.25,7690.0,482.76,483.18,481.89,482.25,7690.0
2023-02-03 12:30:00,482.34,482.54,481.8,481.8,5671.0,482.34,482.54,481.8,481.8,5671.0
2023-02-03 12:40:00,482.02,482.51,481.38,481.63,11922.0,482.02,482.51,481.38,481.63,11922.0
2023-02-03 12:50:00,481.67,481.77,476.34,476.75,15250.0,481.67,481.77,476.34,476.75,15250.0
2023-02-03 13:00:00,476.66,477.89,475.97,476.19,19059.0,476.66,477.89,475.97,476.19,19059.0
2023-02-03 13:10:00,476.02,476.02,474.68,475.55,40171.0,476.02,476.02,474.68,475.55,40171.0
2023-02-03 13:20:00,475.5,476.25,474.4,474.68,17755.0,475.5,476.25,474.4,474.68,17755.0
2023-02-03 13:30:00,474.28,474.28,472.41,472.82,22284.0,474.28,474.28,472.41,472.82,22284.0
2023-02-03 13:40:00,472.69,473.08,470.18,471.32,44016.0,472.69,473.08,470.18,471.32,44016.0
2023-02-03 13:50:00,471.27,473.09,470.73,471.0,41759.0,471.27,473.09,470.73,471.0,41759.0
2023-02-03 14:00:00,470.97,471.84,470.44,471.24,23346.0,470.97,471.84,470.44,471.24,23346.0
2023-02-03 14:10:00,471.44,471.44,470.48,471.25,17319.0,471.44,471.44,470.48,471.25,17319.0
2023-02-03 14:20:00,471.25,471.44,469.38,470.63,22680.0,471.25,471.44,469.38,470.63,22680.0
2023-02-03 14:30:00,470.59,471.45,469.63,471.45,18697.0,470.59,471.45,469.63,471.45,18697.0
2023-02-03 14:40:00,471.45,472.94,471.2,472.75,15059.0,471.45,472.94,471.2,472.75,15059.0
2023-02-03 14:50:00,472.71,472.75,470.15,470.48,11977.0,472.71,472.75,470.15,470.48,11977.0
2023-02-03 15:00:00,470.4,470.65,468.9,470.6,13092.0,470.4,470.65,468.9,470.6,13092.0
2023-02-03 15:10:00,470.42,471.88,469.51,471.75,26403.0,470.42,471.88,469.51,471.75,26403.0
2023-02-03 15:20:00,471.4,471.93,470.35,470.36,12375.0,471.4,471.93,470.35,470.36,12375.0
2023-02-03 15:30:00,470.88,471.19,470.2,470.69,18070.0,470.88,471.19,470.2,470.69,18070.0
2023-02-03 15:40:00,470.73,471.97,470.3,470.56,39531.0,470.73,471.97,470.3,470.56,39531.0
2023-02-03 15:50:00,470.27,472.76,469.95,472.24,83093.0,470.27,472.76,469.95,472.24,83093.0
2023-02-06 09:30:00,455.51,459.0,454.05,456.15,105259.0,455.51,459.0,454.05,456.15,105259.0
2023-02-06 09:40:00,456.56,461.09,455.27,459.17,90870.0,456.56,461.09,455.27,459.17,90870.0
2023-02-06 09:50:00,459.0,461.92,458.71,460.99,59597.0,459.0,461.92,458.71,460.99,59597.0
2023-02-06 10:00:00,461.0,464.77,460.35,464.75,24673.0,461.0,464.77,460.35,464.75,24673.0
2023-02-06 10:10:00,464.99,465.17,460.05,460.57,47481.0,464.99,465.17,460.05,460.57,47481.0
2023-02-06 10:20:00,460.35,460.64,458.17,458.79,36796.0,460.35,460.64,458.17,458.79,36796.0
2023-02-06 10:30:00,458.88,460.04,457.47,459.43,42769.0,458.88,460.04,457.47,459.43,42769.0
2023-02-06 10:40:00,459.74,460.84,458.68,459.03,28518.0,459.74,460.84,458.68,459.03,28518.0
2023-02-06 10:50:00,459.11,459.89,457.18,458.11,48382.0,459.11,459.89,457.18,458.11,48382.0
2023-02-06 11:00:00,458.11,458.6,456.67,456.68,26130.0,458.11,458.6,456.67,456.68,26130.0
2023-02-06 11:10:00,456.76,462.05,456.76,461.41,22640.0,456.76,462.05,456.76,461.41,22640.0
2023-02-06 11:20:00,461.78,461.78,459.8,460.76,29923.0,461.78,461.78,459.8,460.76,29923.0
2023-02-06 11:30:00,461.01,461.79,458.76,458.96,22670.0,461.01,461.79,458.76,458.96,22670.0
2023-02-06 11:40:00,458.75,458.86,456.27,456.68,33380.0,458.75,458.86,456.27,456.68,33380.0
2023-02-06 11:50:00,456.52,456.72,455.26,456.04,49951.0,456.52,456.72,455.26,456.04,49951.0
2023-02-06 12:00:00,456.05,458.22,455.26,457.47,24465.0,456.05,458.22,455.26,457.47,24465.0
2023-02-06 12:10:00,457.46,458.95,457.25,457.57,13577.0,457.46,458.95,457.25,457.57,13577.0
2023-02-06 12:20:00,457.65,458.8,457.41,457.72,12749.0,457.65,458.8,457.41,457.72,12749.0
2023-02-06 12:30:00,457.9,459.25,457.66,457.68,11307.0,457.9,459.25,457.66,457.68,11307.0
2023-02-06 12:40:00,457.68,458.4,456.54,458.0,21291.0,457.68,458.4,456.54,458.0,21291.0
2023-02-06 12:50:00,458.13,458.35,457.28,458.35,46144.0,458.13,458.35,457.28,458.35,46144.0
2023-02-06 13:00:00,458.21,458.52,457.08,457.75,13074.0,458.21,458.52,457.08,457.75,13074.0
2023-02-06 13:10:00,457.83,458.49,457.08,458.31,10815.0,457.83,458.49,457.08,458.31,10815.0
2023-02-06 13:20:00,458.26,458.54,456.86,457.0,15184.0,458.26,458.54,456.86,457.0,15184.0
2023-02-06 13:30:00,456.91,457.82,456.6,457.45,10545.0,456.91,457.82,456.6,457.45,10545.0
2023-02-06 13:40:00,457.44,457.6,455.86,456.36,15212.0,457.44,457.6,455.86,456.36,15212.0
2023-02-06 13:50:00,456.63,457.39,456.19,457.25,15983.0,456.63,457.39,456.19,457.25,15983.0
2023-02-06 14:00:00,457.29,457.91,457.18,457.86,12622.0,457.29,457.91,457.18,457.86,12622.0
2023-02-06 14:10:00,457.88,458.2,457.1,458.02,43667.0,457.88,458.2,457.1,458.02,43667.0
2023-02-06 14:20:00,458.17,458.29,456.31,456.51,12510.0,458.17,458.29,456.31,456.51,12510.0
2023-02-06 14:30:00,456.47,457.18,455.41,455.5,28510.0,456.47,457.18,455.41,455.5,28510.0
2023-02-06 14:40:00,455.56,457.07,455.25,457.07,19221.0,455.56,457.07,455.25,457.07,19221.0
2023-02-06 14:50:00,456.72,457.02,455.36,455.81,14052.0,456.72,457.02,455.36,455.81,14052.0
2023-02-06 15:00:00,455.93,456.14,454.55,454.55,24641.0,455.93,456.14,454.55,454.55,24641.0
2023-02-06 15:10:00,454.65,454.68,453.33,454.51,56213.0,454.65,454.68,453.33,454.51,56213.0
2023-02-06 15:20:00,454.51,455.0,453.53,454.15,38714.0,454.51,455.0,453.53,454.15,38714.0
2023-02-06 15:30:00,454.15,455.57,453.77,454.99,36464.0,454.15,455.57,453.77,454.99,36464.0
2023-02-06 15:40:00,454.91,455.13,452.75,453.2,72085.0,454.91,455.13,452.75,453.2,72085.0
2023-02-06 15:50:00,453.34,455.5,453.34,455.41,135807.0,453.34,455.5,453.34,455.41,135807.0
2023-02-07 09:30:00,454.83,458.56,451.37,457.41,70266.0,454.83,458.56,451.37,457.41,70266.0
2023-02-07 09:40:00,457.86,459.46,456.96,458.0,46368.0,457.86,459.46,456.96,458.0,46368.0
2023-02-07 09:50:00,457.84,460.28,453.67,453.67,39445.0,457.84,460.28,453.67,453.67,39445.0
2023-02-07 10:00:00,453.83,455.38,453.29,453.49,21899.0,453.83,455.38,453.29,453.49,21899.0
2023-02-07 10:10:00,453.25,454.09,452.64,453.34,19541.0,453.25,454.09,452.64,453.34,19541.0
2023-02-07 10:20:00,453.19,454.57,451.79,452.24,17140.0,453.19,454.57,451.79,452.24,17140.0
2023-02-07 10:30:00,452.21,453.53,452.21,453.21,10230.0,452.21,453.53,452.21,453.21,10230.0
2023-02-07 10:40:00,453.33,454.88,453.3,453.69,12900.0,453.33,454.88,453.3,453.69,12900.0
2023-02-07 10:50:00,453.72,454.3,452.87,453.11,11068.0,453.72,454.3,452.87,453.11,11068.0
2023-02-07 11:00:00,453.35,455.52,453.17,455.3,15421.0,453.35,455.52,453.17,455.3,15421.0
2023-02-07 11:10:00,455.53,455.53,454.38,454.41,10818.0,455.53,455.53,454.38,454.41,10818.0
2023-02-07 11:20:00,454.39,454.78,454.02,454.55,11829.0,454.39,454.78,454.02,454.55,11829.0
2023-02-07 11:30:00,454.4,457.14,454.34,455.55,12762.0,454.4,457.14,454.34,455.55,12762.0
2023-02-07 11:40:00,455.31,456.28,455.28,455.58,8317.0,455.31,456.28,455.28,455.58,8317.0
2023-02-07 11:50:00,455.59,456.33,455.4,455.67,12512.0,455.59,456.33,455.4,455.67,12512.0
2023-02-07 12:00:00,455.52,457.19,455.3,456.47,5988.0,455.52,457.19,455.3,456.47,5988.0
2023-02-07 12:10:00,456.33,456.91,456.0,456.86,5526.0,456.33,456.91,456.0,456.86,5526.0
2023-02-07 12:20:00,456.5,456.5,455.19,455.91,6803.0,456.5,456.5,455.19,455.91,6803.0
2023-02-07 12:30:00,455.9,457.07,455.9,456.83,6495.0,455.9,457.07,455.9,456.83,6495.0
2023-02-07 12:40:00,456.66,461.4,456.47,461.13,19673.0,456.66,461.4,456.47,461.13,19673.0
2023-02-07 12:50:00,460.94,463.26,459.86,461.66,27426.0,460.94,463.26,459.86,461.66,27426.0
2023-02-07 13:00:00,461.81,462.83,459.29,459.92,16341.0,461.81,462.83,459.29,459.92,16341.0
2023-02-07 13:10:00,459.75,459.92,455.27,457.6,18118.0,459.75,459.92,455.27,457.6,18118.0
2023-02-07 13:20:00,457.1,457.64,454.37,454.43,12939.0,457.1,457.64,454.37,454.43,12939.0
2023-02-07 13:30:00,454.67,454.67,450.51,451.58,26620.0,454.67,454.67,450.51,451.58,26620.0
2023-02-07 13:40:00,451.59,453.58,451.32,451.45,15380.0,451.59,453.58,451.32,451.45,15380.0
2023-02-07 13:50:00,451.25,453.32,451.12,453.2,14223.0,451.25,453.32,451.12,453.2,14223.0
2023-02-07 14:00:00,453.15,458.32,453.14,457.85,16471.0,453.15,458.32,453.14,457.85,16471.0
2023-02-07 14:10:00,457.32,459.04,457.32,458.43,12906.0,457.32,459.04,457.32,458.43,12906.0
2023-02-07 14:20:00,458.44,458.77,457.71,457.99,8134.0,458.44,458.77,457.71,457.99,8134.0
2023-02-07 14:30:00,458.4,460.34,458.26,460.0,10377.0,458.4,460.34,458.26,460.0,10377.0
2023-02-07 14:40:00,459.76,461.38,459.19,461.13,18043.0,459.76,461.38,459.19,461.13,18043.0
2023-02-07 14:50:00,461.07,462.04,460.83,461.88,6315.0,461.07,462.04,460.83,461.88,6315.0
2023-02-07 15:00:00,462.15,463.12,460.32,460.53,13395.0,462.15,463.12,460.32,460.53,13395.0
2023-02-07 15:10:00,460.97,462.98,460.75,462.84,11967.0,460.97,462.98,460.75,462.84,11967.0
2023-02-07 15:20:00,462.92,463.66,462.79,463.64,12019.0,462.92,463.66,462.79,463.64,12019.0
2023-02-07 15:30:00,463.64,463.93,462.42,463.08,13813.0,463.64,463.93,462.42,463.08,13813.0
2023-02-07 15:40:00,463.09,464.15,462.84,463.81,21640.0,463.09,464.15,462.84,463.81,21640.0
2023-02-07 15:50:00,464.26,466.24,463.24,463.25,81878.0,464.26,466.24,463.24,463.25,81878.0
2023-02-08 09:30:00,464.59,467.18,462.0,467.1,72686.0,464.59,467.18,462.0,467.1,72686.0
2023-02-08 09:40:00,467.21,469.15,465.53,465.99,26280.0,467.21,469.15,465.53,465.99,26280.0
2023-02-08 09:50:00,465.75,465.98,461.48,465.54,34045.0,465.75,465.98,461.48,465.54,34045.0
2023-02-08 10:00:00,465.51,469.32,464.87,469.18,49919.0,465.51,469.32,464.87,469.18,49919.0
2023-02-08 10:10:00,469.17,472.22,467.94,472.22,44285.0,469.17,472.22,467.94,472.22,44285.0
2023-02-08 10:20:00,471.62,471.62,465.88,466.03,37934.0,471.62,471.62,465.88,466.03,37934.0
2023-02-08 10:30:00,465.87,465.87,462.46,465.68,26229.0,465.87,465.87,462.46,465.68,26229.0
2023-02-08 10:40:00,465.68,466.13,463.47,465.12,12793.0,465.68,466.13,463.47,465.12,12793.0
2023-02-08 10:50:00,464.87,465.74,463.88,465.17,12746.0,464.87,465.74,463.88,465.17,12746.0
2023-02-08 11:00:00,464.91,464.95,462.87,464.49,30930.0,464.91,464.95,462.87,464.49,30930.0
2023-02-08 11:10:00,464.41,465.11,462.5,464.72,35135.0,464.41,465.11,462.5,464.72,35135.0
2023-02-08 11:20:00,464.67,464.91,462.2,464.09,36613.0,464.67,464.91,462.2,464.09,36613.0
2023-02-08 11:30:00,463.95,464.33,462.78,463.82,9433.0,463.95,464.33,462.78,463.82,9433.0
2023-02-08 11:40:00,464.14,464.77,462.39,463.44,11278.0,464.14,464.77,462.39,463.44,11278.0
2023-02-08 11:50:00,463.1,465.56,463.1,465.45,11754.0,463.1,465.56,463.1,465.45,11754.0
2023-02-08 12:00:00,465.04,465.66,463.98,465.48,11447.0,465.04,465.66,463.98,465.48,11447.0
2023-02-08 12:10:00,465.18,465.64,464.34,465.45,12261.0,465.18,465.64,464.34,465.45,12261.0
2023-02-08 12:20:00,465.72,466.31,464.55,465.0,15424.0,465.72,466.31,464.55,465.0,15424.0
2023-02-08 12:30:00,465.15,465.24,461.93,461.93,35400.0,465.15,465.24,461.93,461.93,35400.0
2023-02-08 12:40:00,461.47,463.1,460.97,463.02,12455.0,461.47,463.1,460.97,463.02,12455.0
2023-02-08 12:50:00,463.18,464.07,463.11,463.72,15938.0,463.18,464.07,463.11,463.72,15938.0
2023-02-08 13:00:00,463.65,464.77,463.17,464.15,12966.0,463.65,464.77,463.17,464.15,12966.0
2023-02-08 13:10:00,464.37,464.38,463.15,463.56,8171.0,464.37,464.38,463.15,463.56,8171.0
2023-02-08 13:20:00,463.7,464.51,461.89,462.16,22115.0,463.7,464.51,461.89,462.16,22115.0
2023-02-08 13:30:00,462.16,462.66,461.41,461.41,10318.0,462.16,462.66,461.41,461.41,10318.0
2023-02-08 13:40:00,461.42,462.15,461.01,461.29,10013.0,461.42,462.15,461.01,461.29,10013.0
2023-02-08 13:50:00,461.34,462.46,461.17,462.44,10936.0,461.34,462.46,461.17,462.44,10936.0
2023-02-08 14:00:00,462.43,463.82,462.16,463.65,14143.0,462.43,463.82,462.16,463.65,14143.0
2023-02-08 14:10:00,464.14,464.7,463.78,464.07,6540.0,464.14,464.7,463.78,464.07,6540.0
2023-02-08 14:20:00,463.92,464.26,463.35,463.76,9253.0,463.92,464.26,463.35,463.76,9253.0
2023-02-08 14:30:00,464.18,464.44,463.81,464.41,6935.0,464.18,464.44,463.81,464.41,6935.0
2023-02-08 14:40:00,464.43,464.51,463.07,463.67,11137.0,464.43,464.51,463.07,463.67,11137.0
2023-02-08 14:50:00,463.68,464.86,463.64,464.86,7521.0,463.68,464.86,463.64,464.86,7521.0
2023-02-08 15:00:00,464.77,464.95,463.57,464.37,25995.0,464.77,464.95,463.57,464.37,25995.0
2023-02-08 15:10:00,464.47,464.47,462.97,462.97,28340.0,464.47,464.47,462.97,462.97,28340.0
2023-02-08 15:20:00,462.99,464.17,462.47,463.89,25169.0,462.99,464.17,462.47,463.89,25169.0
2023-02-08 15:30:00,463.97,464.26,463.23,464.24,15596.0,463.97,464.26,463.23,464.24,15596.0
2023-02-08 15:40:00,464.09,464.17,462.55,462.55,35320.0,464.09,464.17,462.55,462.55,35320.0
2023-02-08 15:50:00,462.77,464.26,462.56,463.84,114549.0,462.77,464.26,462.56,463.84,114549.0
2023-02-09 09:30:00,470.25,472.5,467.85,469.46,60834.0,470.25,472.5,467.85,469.46,60834.0
2023-02-09 09:40:00,469.71,471.85,468.0,471.67,36228.0,469.71,471.85,468.0,471.67,36228.0
2023-02-09 09:50:00,471.85,474.43,469.8,471.86,42430.0,471.85,474.43,469.8,471.86,42430.0
2023-02-09 10:00:00,471.72,472.61,470.35,471.63,26403.0,471.72,472.61,470.35,471.63,26403.0
2023-02-09 10:10:00,471.54,472.83,471.02,471.91,60979.0,471.54,472.83,471.02,471.91,60979.0
2023-02-09 10:20:00,472.25,472.27,470.42,470.68,36172.0,472.25,472.27,470.42,470.68,36172.0
2023-02-09 10:30:00,470.61,472.1,469.79,471.81,42621.0,470.61,472.1,469.79,471.81,42621.0
2023-02-09 10:40:00,472.0,472.76,470.66,472.02,34238.0,472.0,472.76,470.66,472.02,34238.0
2023-02-09 10:50:00,472.63,473.47,471.46,472.79,24739.0,472.63,473.47,471.46,472.79,24739.0
2023-02-09 11:00:00,472.58,472.61,470.74,471.13,22435.0,472.58,472.61,470.74,471.13,22435.0
2023-02-09 11:10:00,471.21,472.18,470.85,471.78,20775.0,471.21,472.18,470.85,471.78,20775.0
2023-02-09 11:20:00,471.99,472.16,467.77,467.81,22895.0,471.99,472.16,467.77,467.81,22895.0
2023-02-09 11:30:00,467.69,469.58,467.52,469.58,11807.0,467.69,469.58,467.52,469.58,11807.0
2023-02-09 11:40:00,469.51,469.83,468.3,468.81,5884.0,469.51,469.83,468.3,468.81,5884.0
2023-02-09 11:50:00,468.96,470.09,468.23,470.09,13193.0,468.96,470.09,468.23,470.09,13193.0
2023-02-09 12:00:00,470.12,471.92,469.99,471.79,12202.0,470.12,471.92,469.99,471.79,12202.0
2023-02-09 12:10:00,471.75,472.21,471.01,472.05,25693.0,471.75,472.21,471.01,472.05,25693.0
2023-02-09 12:20:00,472.04,473.04,471.19,471.33,24145.0,472.04,473.04,471.19,471.33,24145.0
2023-02-09 12:30:00,471.19,472.17,469.66,470.13,19565.0,471.19,472.17,469.66,470.13,19565.0
2023-02-09 12:40:00,470.32,470.44,468.9,469.29,17592.0,470.32,470.44,468.9,469.29,17592.0
2023-02-09 12:50:00,469.1,471.09,469.1,470.97,21679.0,469.1,471.09,469.1,470.97,21679.0
2023-02-09 13:00:00,470.75,470.84,469.77,470.34,8787.0,470.75,470.84,469.77,470.34,8787.0
2023-02-09 13:10:00,470.79,470.79,469.68,469.93,5355.0,470.79,470.79,469.68,469.93,5355.0
2023-02-09 13:20:00,469.99,470.86,469.88,469.97,4000.0,469.99,470.86,469.88,469.97,4000.0
2023-02-09 13:30:00,469.68,470.63,469.33,469.45,6783.0,469.68,470.63,469.33,469.45,6783.0
2023-02-09 13:40:00,469.11,469.11,467.68,469.03,20764.0,469.11,469.11,467.68,469.03,20764.0
2023-02-09 13:50:00,469.14,469.14,466.62,467.34,11626.0,469.14,469.14,466.62,467.34,11626.0
2023-02-09 14:00:00,467.5,468.44,467.13,467.22,9229.0,467.5,468.44,467.13,467.22,9229.0
2023-02-09 14:10:00,467.22,467.22,466.37,466.54,12193.0,467.22,467.22,466.37,466.54,12193.0
2023-02-09 14:20:00,466.77,466.91,465.59,465.69,7279.0,466.77,466.91,465.59,465.69,7279.0
2023-02-09 14:30:00,465.69,466.32,464.8,464.82,18091.0,465.69,466.32,464.8,464.82,18091.0
2023-02-09 14:40:00,464.81,466.55,464.75,466.55,32457.0,464.81,466.55,464.75,466.55,32457.0
2023-02-09 14:50:00,466.33,466.68,465.53,465.66,7780.0,466.33,466.68,465.53,465.66,7780.0
2023-02-09 15:00:00,465.67,465.81,463.76,464.94,15816.0,465.67,465.81,463.76,464.94,15816.0
2023-02-09 15:10:00,464.92,465.22,463.06,463.77,21470.0,464.92,465.22,463.06,463.77,21470.0
2023-02-09 15:20:00,463.77,463.98,462.37,463.23,23470.0,463.77,463.98,462.37,463.23,23470.0
2023-02-09 15:30:00,462.74,462.85,461.06,462.85,11620.0,462.74,462.85,461.06,462.85,11620.0
2023-02-09 15:40:00,462.76,464.16,462.58,463.48,22302.0,462.76,464.16,462.58,463.48,22302.0
2023-02-09 15:50:00,463.54,465.32,463.04,463.59,72902.0,463.54,465.32,463.04,463.59,72902.0
2023-02-10 09:30:00,458.61,459.97,456.58,458.87,54596.0,458.61,459.97,456.58,458.87,54596.0
2023-02-10 09:40:00,458.09,459.34,455.5,457.84,35343.0,458.09,459.34,455.5,457.84,35343.0
2023-02-10 09:50:00,457.39,459.19,456.37,457.01,25440.0,457.39,459.19,456.37,457.01,25440.0
2023-02-10 10:00:00,457.0,457.5,454.37,457.1,32082.0,457.0,457.5,454.37,457.1,32082.0
2023-02-10 10:10:00,457.1,460.19,457.09,459.64,28134.0,457.1,460.19,457.09,459.64,28134.0
2023-02-10 10:20:00,459.66,460.99,457.4,457.65,18531.0,459.66,460.99,457.4,457.65,18531.0
2023-02-10 10:30:00,458.2,459.38,457.64,458.75,16628.0,458.2,459.38,457.64,458.75,16628.0
2023-02-10 10:40:00,458.48,458.7,457.35,457.97,25797.0,458.48,458.7,457.35,457.97,25797.0
2023-02-10 10:50:00,457.67,458.57,456.7,458.56,29519.0,457.67,458.57,456.7,458.56,29519.0
2023-02-10 11:00:00,458.35,458.9,457.57,457.77,27150.0,458.35,458.9,457.57,457.77,27150.0
2023-02-10 11:10:00,457.77,458.97,456.79,458.89,37259.0,457.77,458.97,456.79,458.89,37259.0
2023-02-10 11:20:00,458.67,459.37,457.89,458.11,22737.0,458.67,459.37,457.89,458.11,22737.0
2023-02-10 11:30:00,458.07,458.47,456.64,457.79,36350.0,458.07,458.47,456.64,457.79,36350.0
2023-02-10 11:40:00,457.79,458.37,456.61,457.26,21552.0,457.79,458.37,456.61,457.26,21552.0
2023-02-10 11:50:00,457.23,458.04,456.45,456.64,46773.0,457.23,458.04,456.45,456.64,46773.0
2023-02-10 12:00:00,456.49,456.84,455.09,456.82,38575.0,456.49,456.84,455.09,456.82,38575.0
2023-02-10 12:10:00,456.83,457.63,456.62,457.1,26965.0,456.83,457.63,456.62,457.1,26965.0
2023-02-10 12:20:00,456.94,457.15,455.73,456.21,21702.0,456.94,457.15,455.73,456.21,21702.0
2023-02-10 12:30:00,456.33,458.32,456.03,457.86,29397.0,456.33,458.32,456.03,457.86,29397.0
2023-02-10 12:40:00,457.86,458.92,457.23,457.23,23879.0,457.86,458.92,457.23,457.23,23879.0
2023-02-10 12:50:00,457.0,458.24,456.72,458.24,16600.0,457.0,458.24,456.72,458.24,16600.0
2023-02-10 13:00:00,458.25,458.6,457.69,457.83,10368.0,458.25,458.6,457.69,457.83,10368.0
2023-02-10 13:10:00,457.81,458.7,457.71,458.67,17984.0,457.81,458.7,457.71,458.67,17984.0
2023-02-10 13:20:00,458.59,459.43,458.53,459.2,17930.0,458.59,459.43,458.53,459.2,17930.0
2023-02-10 13:30:00,459.25,459.58,458.2,459.09,29933.0,459.25,459.58,458.2,459.09,29933.0
2023-02-10 13:40:00,458.95,458.95,456.98,457.73,13079.0,458.95,458.95,456.98,457.73,13079.0
2023-02-10 13:50:00,457.53,457.66,456.03,456.44,15222.0,457.53,457.66,456.03,456.44,15222.0
2023-02-10 14:00:00,456.48,456.74,455.93,456.53,12987.0,456.48,456.74,455.93,456.53,12987.0
2023-02-10 14:10:00,456.37,457.43,456.21,456.27,11278.0,456.37,457.43,456.21,456.27,11278.0
2023-02-10 14:20:00,456.41,456.54,455.96,456.12,14923.0,456.41,456.54,455.96,456.12,14923.0
2023-02-10 14:30:00,456.0,457.4,455.79,457.35,14896.0,456.0,457.4,455.79,457.35,14896.0
2023-02-10 14:40:00,457.37,457.53,456.39,457.08,12272.0,457.37,457.53,456.39,457.08,12272.0
2023-02-10 14:50:00,457.16,457.99,456.84,457.99,11398.0,457.16,457.99,456.84,457.99,11398.0
2023-02-10 15:00:00,458.11,458.83,457.91,458.68,13219.0,458.11,458.83,457.91,458.68,13219.0
2023-02-10 15:10:00,458.69,458.74,456.94,456.94,18793.0,458.69,458.74,456.94,456.94,18793.0
2023-02-10 15:20:00,456.85,457.45,456.57,457.41,14369.0,456.85,457.45,456.57,457.41,14369.0
2023-02-10 15:30:00,457.41,458.47,457.25,458.45,21407.0,457.41,458.47,457.25,458.45,21407.0
2023-02-10 15:40:00,458.42,459.1,458.0,459.02,33072.0,458.42,459.1,458.0,459.02,33072.0
2023-02-10 15:50:00,458.92,459.28,457.84,458.23,114059.0,458.92,459.28,457.84,458.23,114059.0
2023-02-13 09:30:00,459.28,460.05,452.02,453.2,88048.0,459.28,460.05,452.02,453.2,88048.0
2023-02-13 09:40:00,453.1,458.4,452.6,457.08,49955.0,453.1,458.4,452.6,457.08,49955.0
2023-02-13 09:50:00,456.69,459.85,455.86,459.13,19224.0,456.69,459.85,455.86,459.13,19224.0
2023-02-13 10:00:00,459.21,460.0,457.09,457.44,28694.0,459.21,460.0,457.09,457.44,28694.0
2023-02-13 10:10:00,457.49,458.75,457.2,458.3,20695.0,457.49,458.75,457.2,458.3,20695.0
2023-02-13 10:20:00,458.97,459.28,456.94,457.34,17670.0,458.97,459.28,456.94,457.34,17670.0
2023-02-13 10:30:00,457.43,460.36,457.36,459.5,14133.0,457.43,460.36,457.36,459.5,14133.0
2023-02-13 10:40:00,459.5,462.14,459.01,462.14,18425.0,459.5,462.14,459.01,462.14,18425.0
2023-02-13 10:50:00,462.5,462.53,461.08,461.41,11784.0,462.5,462.53,461.08,461.41,11784.0
2023-02-13 11:00:00,461.46,461.85,460.45,460.72,10240.0,461.46,461.85,460.45,460.72,10240.0
2023-02-13 11:10:00,460.38,461.45,459.77,461.29,7186.0,460.38,461.45,459.77,461.29,7186.0
2023-02-13 11:20:00,461.43,461.54,460.26,460.63,8462.0,461.43,461.54,460.26,460.63,8462.0
2023-02-13 11:30:00,460.79,461.09,460.14,460.67,5898.0,460.79,461.09,460.14,460.67,5898.0
2023-02-13 11:40:00,461.42,462.7,460.7,462.58,11694.0,461.42,462.7,460.7,462.58,11694.0
2023-02-13 11:50:00,462.62,462.96,461.3,461.99,10245.0,462.62,462.96,461.3,461.99,10245.0
2023-02-13 12:00:00,462.18,463.29,461.91,463.29,8196.0,462.18,463.29,461.91,463.29,8196.0
2023-02-13 12:10:00,463.27,463.27,462.07,463.03,5558.0,463.27,463.27,462.07,463.03,5558.0
2023-02-13 12:20:00,462.91,462.97,461.81,461.81,6700.0,462.91,462.97,461.81,461.81,6700.0
2023-02-13 12:30:00,461.7,462.14,461.6,462.11,4950.0,461.7,462.14,461.6,462.11,4950.0
2023-02-13 12:40:00,462.04,462.26,461.48,461.6,5600.0,462.04,462.26,461.48,461.6,5600.0
2023-02-13 12:50:00,461.72,462.15,461.27,461.78,10860.0,461.72,462.15,461.27,461.78,10860.0
2023-02-13 13:00:00,461.78,461.88,460.44,460.46,3669.0,461.78,461.88,460.44,460.46,3669.0
2023-02-13 13:10:00,460.6,461.62,460.22,461.54,5822.0,460.6,461.62,460.22,461.54,5822.0
2023-02-13 13:20:00,461.62,462.43,461.28,462.43,5055.0,461.62,462.43,461.28,462.43,5055.0
2023-02-13 13:30:00,462.5,463.24,462.5,462.98,4623.0,462.5,463.24,462.5,462.98,4623.0
2023-02-13 13:40:00,463.02,463.02,461.7,462.2,18120.0,463.02,463.02,461.7,462.2,18120.0
2023-02-13 13:50:00,462.58,463.53,462.51,463.53,2833.0,462.58,463.53,462.51,463.53,2833.0
2023-02-13 14:00:00,463.6,463.8,462.24,462.24,7212.0,463.6,463.8,462.24,462.24,7212.0
2023-02-13 14:10:00,462.68,462.77,461.85,461.97,4268.0,462.68,462.77,461.85,461.97,4268.0
2023-02-13 14:20:00,461.85,461.85,460.05,460.05,5005.0,461.85,461.85,460.05,460.05,5005.0
2023-02-13 14:30:00,460.23,460.48,459.48,459.51,7880.0,460.23,460.48,459.48,459.51,7880.0
2023-02-13 14:40:00,459.54,459.58,458.6,459.13,12442.0,459.54,459.58,458.6,459.13,12442.0
2023-02-13 14:50:00,458.96,459.6,458.85,459.16,10931.0,458.96,459.6,458.85,459.16,10931.0
2023-02-13 15:00:00,459.3,459.67,458.21,459.67,17069.0,459.3,459.67,458.21,459.67,17069.0
2023-02-13 15:10:00,459.59,460.19,459.12,459.66,13423.0,459.59,460.19,459.12,459.66,13423.0
2023-02-13 15:20:00,459.5,459.69,458.56,459.12,12094.0,459.5,459.69,458.56,459.12,12094.0
2023-02-13 15:30:00,459.36,460.27,459.36,460.06,11851.0,459.36,460.27,459.36,460.06,11851.0
2023-02-13 15:40:00,460.06,460.34,459.28,460.2,19560.0,460.06,460.34,459.28,460.2,19560.0
2023-02-13 15:50:00,460.02,461.18,459.07,461.18,70537.0,460.02,461.18,459.07,461.18,70537.0
2023-02-14 09:30:00,456.64,461.7,455.6,460.17,29471.0,456.64,461.7,455.6,460.17,29471.0
2023-02-14 09:40:00,459.41,463.59,459.41,463.0,18100.0,459.41,463.59,459.41,463.0,18100.0
2023-02-14 09:50:00,462.38,466.37,461.22,466.37,13945.0,462.38,466.37,461.22,466.37,13945.0
2023-02-14 10:00:00,466.65,468.97,466.52,468.09,13213.0,466.65,468.97,466.52,468.09,13213.0
2023-02-14 10:10:00,467.59,469.11,467.1,467.98,42719.0,467.59,469.11,467.1,467.98,42719.0
2023-02-14 10:20:00,468.1,469.48,466.96,467.05,11802.0,468.1,469.48,466.96,467.05,11802.0
2023-02-14 10:30:00,466.83,468.04,461.22,462.4,9355.0,466.83,468.04,461.22,462.4,9355.0
2023-02-14 10:40:00,461.47,463.39,460.02,463.08,21729.0,461.47,463.39,460.02,463.08,21729.0
2023-02-14 10:50:00,463.24,464.88,462.25,463.83,19483.0,463.24,464.88,462.25,463.83,19483.0
2023-02-14 11:00:00,463.81,465.91,463.44,464.24,20074.0,463.81,465.91,463.44,464.24,20074.0
2023-02-14 11:10:00,464.54,465.32,463.33,465.31,9435.0,464.54,465.32,463.33,465.31,9435.0
2023-02-14 11:20:00,465.14,465.35,461.96,462.33,15769.0,465.14,465.35,461.96,462.33,15769.0
2023-02-14 11:30:00,461.89,462.77,461.47,462.18,17259.0,461.89,462.77,461.47,462.18,17259.0
2023-02-14 11:40:00,461.79,462.07,460.51,461.53,4947.0,461.79,462.07,460.51,461.53,4947.0
2023-02-14 11:50:00,461.24,461.97,459.96,461.97,5624.0,461.24,461.97,459.96,461.97,5624.0
2023-02-14 12:00:00,461.8,462.57,461.32,461.83,3281.0,461.8,462.57,461.32,461.83,3281.0
2023-02-14 12:10:00,462.31,463.21,462.17,462.57,3391.0,462.31,463.21,462.17,462.57,3391.0
2023-02-14 12:20:00,462.44,463.22,462.21,462.57,6870.0,462.44,463.22,462.21,462.57,6870.0
2023-02-14 12:30:00,462.92,463.57,462.41,462.41,4059.0,462.92,463.57,462.41,462.41,4059.0
2023-02-14 12:40:00,462.32,462.34,461.11,461.89,6310.0,462.32,462.34,461.11,461.89,6310.0
2023-02-14 12:50:00,461.82,462.32,460.65,461.87,6961.0,461.82,462.32,460.65,461.87,6961.0
2023-02-14 13:00:00,462.22,464.78,462.07,463.45,9924.0,462.22,464.78,462.07,463.45,9924.0
2023-02-14 13:10:00,463.39,464.1,462.28,462.92,13771.0,463.39,464.1,462.28,462.92,13771.0
2023-02-14 13:20:00,462.92,463.75,461.76,462.57,9441.0,462.92,463.75,461.76,462.57,9441.0
2023-02-14 13:30:00,462.61,463.46,462.27,462.64,10113.0,462.61,463.46,462.27,462.64,10113.0
2023-02-14 13:40:00,462.3,462.41,460.7,461.23,8532.0,462.3,462.41,460.7,461.23,8532.0
2023-02-14 13:50:00,461.36,461.91,460.9,461.26,9328.0,461.36,461.91,460.9,461.26,9328.0
2023-02-14 14:00:00,460.89,461.57,458.88,460.44,16121.0,460.89,461.57,458.88,460.44,16121.0
2023-02-14 14:10:00,460.47,461.78,460.44,461.65,8513.0,460.47,461.78,460.44,461.65,8513.0
2023-02-14 14:20:00,461.71,461.94,460.87,461.24,7125.0,461.71,461.94,460.87,461.24,7125.0
2023-02-14 14:30:00,461.37,462.16,461.04,461.54,6588.0,461.37,462.16,461.04,461.54,6588.0
2023-02-14 14:40:00,461.55,462.27,461.43,462.13,11712.0,461.55,462.27,461.43,462.13,11712.0
2023-02-14 14:50:00,462.29,462.66,461.99,462.35,9016.0,462.29,462.66,461.99,462.35,9016.0
2023-02-14 15:00:00,462.48,462.85,461.17,461.17,10653.0,462.48,462.85,461.17,461.17,10653.0
2023-02-14 15:10:00,461.05,461.7,460.63,461.7,8782.0,461.05,461.7,460.63,461.7,8782.0
2023-02-14 15:20:00,461.73,462.02,460.73,460.95,12393.0,461.73,462.02,460.73,460.95,12393.0
2023-02-14 15:30:00,460.88,461.81,460.87,461.76,17911.0,460.88,461.81,460.87,461.76,17911.0
2023-02-14 15:40:00,461.79,462.49,461.29,461.76,15716.0,461.79,462.49,461.29,461.76,15716.0
2023-02-14 15:50:00,461.61,462.33,461.04,461.35,66687.0,461.61,462.33,461.04,461.35,66687.0
2023-02-15 09:30:00,458.98,464.36,458.98,462.37,31485.0,458.98,464.36,458.98,462.37,31485.0
2023-02-15 09:40:00,462.39,464.5,461.63,464.41,13437.0,462.39,464.5,461.63,464.41,13437.0
2023-02-15 09:50:00,463.86,464.33,458.55,459.95,22273.0,463.86,464.33,458.55,459.95,22273.0
2023-02-15 10:00:00,459.95,461.07,458.15,459.17,13366.0,459.95,461.07,458.15,459.17,13366.0
2023-02-15 10:10:00,459.89,461.44,458.22,461.06,8899.0,459.89,461.44,458.22,461.06,8899.0
2023-02-15 10:20:00,461.35,462.1,460.69,460.7,20856.0,461.35,462.1,460.69,460.7,20856.0
2023-02-15 10:30:00,460.54,461.3,458.65,459.5,14512.0,460.54,461.3,458.65,459.5,14512.0
2023-02-15 10:40:00,459.4,459.75,456.96,457.7,14150.0,459.4,459.75,456.96,457.7,14150.0
2023-02-15 10:50:00,457.73,458.27,456.52,456.87,23159.0,457.73,458.27,456.52,456.87,23159.0
2023-02-15 11:00:00,456.78,460.09,456.78,460.09,12676.0,456.78,460.09,456.78,460.09,12676.0
2023-02-15 11:10:00,459.98,460.25,458.55,458.63,11019.0,459.98,460.25,458.55,458.63,11019.0
2023-02-15 11:20:00,458.5,461.02,458.29,461.02,18847.0,458.5,461.02,458.29,461.02,18847.0
2023-02-15 11:30:00,461.06,461.09,459.3,459.58,4395.0,461.06,461.09,459.3,459.58,4395.0
2023-02-15 11:40:00,459.66,461.17,459.45,460.89,6685.0,459.66,461.17,459.45,460.89,6685.0
2023-02-15 11:50:00,460.34,460.66,459.38,459.65,5265.0,460.34,460.66,459.38,459.65,5265.0
2023-02-15 12:00:00,459.65,459.89,458.32,458.55,9207.0,459.65,459.89,458.32,458.55,9207.0
2023-02-15 12:10:00,458.35,458.89,458.27,458.41,11087.0,458.35,458.89,458.27,458.41,11087.0
2023-02-15 12:20:00,458.52,459.22,458.24,458.53,15260.0,458.52,459.22,458.24,458.53,15260.0
2023-02-15 12:30:00,458.26,459.1,457.98,458.34,9414.0,458.26,459.1,457.98,458.34,9414.0
2023-02-15 12:40:00,458.76,459.67,458.66,459.63,4923.0,458.76,459.67,458.66,459.63,4923.0
2023-02-15 12:50:00,459.64,459.93,458.43,458.74,5138.0,459.64,459.93,458.43,458.74,5138.0
2023-02-15 13:00:00,458.74,459.29,457.49,458.36,16684.0,458.74,459.29,457.49,458.36,16684.0
2023-02-15 13:10:00,458.49,459.12,458.27,459.09,9769.0,458.49,459.12,458.27,459.09,9769.0
2023-02-15 13:20:00,459.09,459.51,458.45,459.4,9876.0,459.09,459.51,458.45,459.4,9876.0
2023-02-15 13:30:00,459.46,459.7,459.1,459.68,6464.0,459.46,459.7,459.1,459.68,6464.0
2023-02-15 13:40:00,459.71,460.36,459.59,459.81,15286.0,459.71,460.36,459.59,459.81,15286.0
2023-02-15 13:50:00,459.85,459.85,459.1,459.61,12191.0,459.85,459.85,459.1,459.61,12191.0
2023-02-15 14:00:00,459.73,460.85,459.6,460.71,18627.0,459.73,460.85,459.6,460.71,18627.0
2023-02-15 14:10:00,460.63,461.88,460.53,461.21,15837.0,460.63,461.88,460.53,461.21,15837.0
2023-02-15 14:20:00,461.23,461.7,460.84,461.0,7147.0,461.23,461.7,460.84,461.0,7147.0
2023-02-15 14:30:00,461.25,461.46,460.58,461.15,6433.0,461.25,461.46,460.58,461.15,6433.0
2023-02-15 14:40:00,460.85,461.07,459.84,460.0,6744.0,460.85,461.07,459.84,460.0,6744.0
2023-02-15 14:50:00,459.82,460.23,459.48,459.69,6784.0,459.82,460.23,459.48,459.69,6784.0
2023-02-15 15:00:00,459.69,461.35,459.69,461.22,5360.0,459.69,461.35,459.69,461.22,5360.0
2023-02-15 15:10:00,461.24,461.38,460.84,460.93,11211.0,461.24,461.38,460.84,460.93,11211.0
2023-02-15 15:20:00,460.98,462.49,460.98,462.4,9815.0,460.98,462.49,460.98,462.4,9815.0
2023-02-15 15:30:00,462.47,463.33,462.1,462.92,31142.0,462.47,463.33,462.1,462.92,31142.0
2023-02-15 15:40:00,462.96,463.75,462.49,463.66,30052.0,462.96,463.75,462.49,463.66,30052.0
2023-02-15 15:50:00,463.75,464.21,462.58,463.95,60541.0,463.75,464.21,462.58,463.95,60541.0
2023-02-16 09:30:00,450.0,456.06,449.25,455.68,49185.0,450.0,456.06,449.25,455.68,49185.0
2023-02-16 09:40:00,455.86,456.68,453.66,455.49,16453.0,455.86,456.68,453.66,455.49,16453.0
2023-02-16 09:50:00,456.0,457.68,454.7,456.96,13493.0,456.0,457.68,454.7,456.96,13493.0
2023-02-16 10:00:00,456.24,459.45,455.27,459.45,13397.0,456.24,459.45,455.27,459.45,13397.0
2023-02-16 10:10:00,458.77,459.67,457.73,458.89,4963.0,458.77,459.67,457.73,458.89,4963.0
2023-02-16 10:20:00,459.29,459.72,458.82,459.31,6849.0,459.29,459.72,458.82,459.31,6849.0
2023-02-16 10:30:00,459.37,460.34,458.35,459.35,25218.0,459.37,460.34,458.35,459.35,25218.0
2023-02-16 10:40:00,459.38,460.65,458.97,460.27,16149.0,459.38,460.65,458.97,460.27,16149.0
2023-02-16 10:50:00,460.99,460.99,458.59,459.08,22732.0,460.99,460.99,458.59,459.08,22732.0
2023-02-16 11:00:00,459.29,460.12,457.52,458.1,8900.0,459.29,460.12,457.52,458.1,8900.0
2023-02-16 11:10:00,458.07,458.41,457.09,458.35,13381.0,458.07,458.41,457.09,458.35,13381.0
2023-02-16 11:20:00,458.14,458.14,455.92,457.35,44955.0,458.14,458.14,455.92,457.35,44955.0
2023-02-16 11:30:00,457.35,458.35,456.99,457.22,13049.0,457.35,458.35,456.99,457.22,13049.0
2023-02-16 11:40:00,457.39,457.5,456.66,456.68,9728.0,457.39,457.5,456.66,456.68,9728.0
2023-02-16 11:50:00,456.84,456.96,456.31,456.37,4335.0,456.84,456.96,456.31,456.37,4335.0
2023-02-16 12:00:00,456.61,457.57,456.25,456.69,10251.0,456.61,457.57,456.25,456.69,10251.0
2023-02-16 12:10:00,456.84,456.99,454.94,454.94,8566.0,456.84,456.99,454.94,454.94,8566.0
2023-02-16 12:20:00,454.81,457.41,454.77,457.03,6565.0,454.81,457.41,454.77,457.03,6565.0
2023-02-16 12:30:00,457.2,458.68,457.02,457.92,6829.0,457.2,458.68,457.02,457.92,6829.0
2023-02-16 12:40:00,458.06,458.81,457.76,458.7,4988.0,458.06,458.81,457.76,458.7,4988.0
2023-02-16 12:50:00,458.39,458.39,456.73,456.97,1457.0,458.39,458.39,456.73,456.97,1457.0
2023-02-16 13:00:00,457.13,458.01,456.41,457.28,6470.0,457.13,458.01,456.41,457.28,6470.0
2023-02-16 13:10:00,457.17,457.49,456.26,456.46,4299.0,457.17,457.49,456.26,456.46,4299.0
2023-02-16 13:20:00,456.87,457.25,456.52,456.63,4342.0,456.87,457.25,456.52,456.63,4342.0
2023-02-16 13:30:00,456.78,458.03,456.64,457.8,3088.0,456.78,458.03,456.64,457.8,3088.0
2023-02-16 13:40:00,457.68,458.82,457.68,458.81,3755.0,457.68,458.82,457.68,458.81,3755.0
2023-02-16 13:50:00,458.28,458.28,457.65,458.2,2784.0,458.28,458.28,457.65,458.2,2784.0
2023-02-16 14:00:00,458.2,459.54,458.2,459.16,10406.0,458.2,459.54,458.2,459.16,10406.0
2023-02-16 14:10:00,459.16,459.55,458.21,458.21,5189.0,459.16,459.55,458.21,458.21,5189.0
2023-02-16 14:20:00,458.03,458.24,456.85,457.1,10951.0,458.03,458.24,456.85,457.1,10951.0
2023-02-16 14:30:00,457.29,459.7,457.16,459.57,10821.0,457.29,459.7,457.16,459.57,10821.0
2023-02-16 14:40:00,459.57,459.57,458.4,458.64,7611.0,459.57,459.57,458.4,458.64,7611.0
2023-02-16 14:50:00,458.55,458.62,457.87,458.43,3966.0,458.55,458.62,457.87,458.43,3966.0
2023-02-16 15:00:00,458.52,458.52,456.47,457.42,13230.0,458.52,458.52,456.47,457.42,13230.0
2023-02-16 15:10:00,457.43,457.81,454.9,455.11,12920.0,457.43,457.81,454.9,455.11,12920.0
2023-02-16 15:20:00,455.33,455.33,453.55,453.6,54920.0,455.33,455.33,453.55,453.6,54920.0
2023-02-16 15:30:00,453.47,454.77,452.82,454.65,18705.0,453.47,454.77,452.82,454.65,18705.0
2023-02-16 15:40:00,454.39,454.82,453.29,454.67,25397.0,454.39,454.82,453.29,454.67,25397.0
2023-02-16 15:50:00,454.53,455.53,453.55,453.91,106457.0,454.53,455.53,453.55,453.91,106457.0
2023-02-17 09:30:00,450.0,452.97,447.78,449.23,97085.0,450.0,452.97,447.78,449.23,97085.0
2023-02-17 09:40:00,448.84,449.2,443.82,446.34,92524.0,448.84,449.2,443.82,446.34,92524.0
2023-02-17 09:50:00,446.65,446.65,444.0,445.4,55449.0,446.65,446.65,444.0,445.4,55449.0
2023-02-17 10:00:00,444.94,445.25,443.72,444.39,32693.0,444.94,445.25,443.72,444.39,32693.0
2023-02-17 10:10:00,443.94,445.56,443.1,445.21,36362.0,443.94,445.56,443.1,445.21,36362.0
2023-02-17 10:20:00,445.23,446.54,444.88,445.3,35523.0,445.23,446.54,444.88,445.3,35523.0
2023-02-17 10:30:00,445.32,447.42,445.28,445.94,17126.0,445.32,447.42,445.28,445.94,17126.0
2023-02-17 10:40:00,445.88,446.14,443.16,444.46,14520.0,445.88,446.14,443.16,444.46,14520.0
2023-02-17 10:50:00,444.61,444.65,441.91,442.15,16841.0,444.61,444.65,441.91,442.15,16841.0
2023-02-17 11:00:00,441.93,442.42,439.6,440.61,49522.0,441.93,442.42,439.6,440.61,49522.0
2023-02-17 11:10:00,440.58,441.72,439.35,439.88,27229.0,440.58,441.72,439.35,439.88,27229.0
2023-02-17 11:20:00,439.87,439.87,438.27,438.63,18786.0,439.87,439.87,438.27,438.63,18786.0
2023-02-17 11:30:00,438.31,438.6,437.4,438.4,24637.0,438.31,438.6,437.4,438.4,24637.0
2023-02-17 11:40:00,438.31,439.09,437.81,439.09,13750.0,438.31,439.09,437.81,439.09,13750.0
2023-02-17 11:50:00,438.96,439.11,437.2,437.97,25882.0,438.96,439.11,437.2,437.97,25882.0
2023-02-17 12:00:00,438.11,439.75,438.1,438.69,48738.0,438.11,439.75,438.1,438.69,48738.0
2023-02-17 12:10:00,438.76,439.22,437.18,437.36,12065.0,438.76,439.22,437.18,437.36,12065.0
2023-02-17 12:20:00,437.12,438.13,437.0,437.07,14918.0,437.12,438.13,437.0,437.07,14918.0
2023-02-17 12:30:00,436.92,437.86,436.64,437.12,11856.0,436.92,437.86,436.64,437.12,11856.0
2023-02-17 12:40:00,437.09,437.34,435.8,435.82,6378.0,437.09,437.34,435.8,435.82,6378.0
2023-02-17 12:50:00,435.98,436.14,435.15,435.28,16209.0,435.98,436.14,435.15,435.28,16209.0
2023-02-17 13:00:00,435.41,436.19,435.1,435.98,13980.0,435.41,436.19,435.1,435.98,13980.0
2023-02-17 13:10:00,436.36,436.61,435.77,436.06,12134.0,436.36,436.61,435.77,436.06,12134.0
2023-02-17 13:20:00,436.05,436.05,434.39,434.85,19629.0,436.05,436.05,434.39,434.85,19629.0
2023-02-17 13:30:00,434.69,436.08,434.69,435.83,13088.0,434.69,436.08,434.69,435.83,13088.0
2023-02-17 13:40:00,435.75,436.81,435.75,436.61,10342.0,435.75,436.81,435.75,436.61,10342.0
2023-02-17 13:50:00,436.62,436.62,435.12,435.21,14880.0,436.62,436.62,435.12,435.21,14880.0
2023-02-17 14:00:00,435.2,437.1,435.19,436.96,20740.0,435.2,437.1,435.19,436.96,20740.0
2023-02-17 14:10:00,436.75,436.99,435.64,435.74,11873.0,436.75,436.99,435.64,435.74,11873.0
2023-02-17 14:20:00,435.89,437.48,435.87,437.18,15024.0,435.89,437.48,435.87,437.18,15024.0
2023-02-17 14:30:00,437.3,438.92,437.3,438.8,13137.0,437.3,438.92,437.3,438.8,13137.0
2023-02-17 14:40:00,438.75,438.75,437.24,438.22,15141.0,438.75,438.75,437.24,438.22,15141.0
2023-02-17 14:50:00,438.18,439.27,438.17,438.91,17551.0,438.18,439.27,438.17,438.91,17551.0
2023-02-17 15:00:00,439.05,439.54,437.37,438.54,17382.0,439.05,439.54,437.37,438.54,17382.0
2023-02-17 15:10:00,438.75,438.95,437.7,438.12,22836.0,438.75,438.95,437.7,438.12,22836.0
2023-02-17 15:20:00,438.0,438.54,436.74,436.88,27044.0,438.0,438.54,436.74,436.88,27044.0
2023-02-17 15:30:00,436.74,438.7,436.53,437.63,31183.0,436.74,438.7,436.53,437.63,31183.0
2023-02-17 15:40:00,437.59,438.1,436.88,437.28,49934.0,437.59,438.1,436.88,437.28,49934.0
2023-02-17 15:50:00,437.46,439.37,437.45,438.92,134980.0,437.46,439.37,437.45,438.92,134980.0
2023-02-21 09:30:00,431.82,436.03,430.15,434.0,50380.0,431.82,436.03,430.15,434.0,50380.0
2023-02-21 09:40:00,434.04,437.1,433.54,434.33,18645.0,434.04,437.1,433.54,434.33,18645.0
2023-02-21 09:50:00,434.73,436.76,433.06,435.43,39408.0,434.73,436.76,433.06,435.43,39408.0
2023-02-21 10:00:00,435.43,435.52,433.79,434.28,36082.0,435.43,435.52,433.79,434.28,36082.0
2023-02-21 10:10:00,434.18,435.07,432.58,434.21,39193.0,434.18,435.07,432.58,434.21,39193.0
2023-02-21 10:20:00,434.3,435.2,432.22,432.74,13960.0,434.3,435.2,432.22,432.74,13960.0
2023-02-21 10:30:00,432.34,434.9,432.32,433.5,9443.0,432.34,434.9,432.32,433.5,9443.0
2023-02-21 10:40:00,433.73,434.76,432.61,433.23,8483.0,433.73,434.76,432.61,433.23,8483.0
2023-02-21 10:50:00,433.46,433.46,431.58,431.87,7309.0,433.46,433.46,431.58,431.87,7309.0
2023-02-21 11:00:00,431.87,432.42,430.66,430.78,10768.0,431.87,432.42,430.66,430.78,10768.0
2023-02-21 11:10:00,430.84,431.17,429.57,430.9,28491.0,430.84,431.17,429.57,430.9,28491.0
2023-02-21 11:20:00,431.05,431.51,428.91,429.16,17669.0,431.05,431.51,428.91,429.16,17669.0
2023-02-21 11:30:00,428.91,431.04,428.55,430.56,11936.0,428.91,431.04,428.55,430.56,11936.0
2023-02-21 11:40:00,430.34,431.85,430.29,431.54,6371.0,430.34,431.85,430.29,431.54,6371.0
2023-02-21 11:50:00,431.66,431.67,429.89,429.91,7480.0,431.66,431.67,429.89,429.91,7480.0
2023-02-21 12:00:00,429.85,430.66,429.85,430.18,6782.0,429.85,430.66,429.85,430.18,6782.0
2023-02-21 12:10:00,430.28,430.73,429.98,430.29,5067.0,430.28,430.73,429.98,430.29,5067.0
2023-02-21 12:20:00,430.48,430.48,429.6,429.75,5988.0,430.48,430.48,429.6,429.75,5988.0
2023-02-21 12:30:00,429.55,430.0,429.31,429.68,10467.0,429.55,430.0,429.31,429.68,10467.0
2023-02-21 12:40:00,429.9,430.77,429.9,430.77,5779.0,429.9,430.77,429.9,430.77,5779.0
2023-02-21 12:50:00,430.61,431.53,430.61,431.45,5761.0,430.61,431.53,430.61,431.45,5761.0
2023-02-21 13:00:00,431.24,431.42,430.2,430.35,7927.0,431.24,431.42,430.2,430.35,7927.0
2023-02-21 13:10:00,430.29,430.58,429.71,430.08,4743.0,430.29,430.58,429.71,430.08,4743.0
2023-02-21 13:20:00,430.21,430.96,430.19,430.96,3252.0,430.21,430.96,430.19,430.96,3252.0
2023-02-21 13:30:00,430.97,430.97,430.1,430.53,4963.0,430.97,430.97,430.1,430.53,4963.0
2023-02-21 13:40:00,430.27,431.21,430.27,430.98,3913.0,430.27,431.21,430.27,430.98,3913.0
2023-02-21 13:50:00,430.88,430.93,430.25,430.73,5026.0,430.88,430.93,430.25,430.73,5026.0
2023-02-21 14:00:00,430.53,430.64,430.15,430.4,4374.0,430.53,430.64,430.15,430.4,4374.0
2023-02-21 14:10:00,430.5,432.25,430.25,431.81,22611.0,430.5,432.25,430.25,431.81,22611.0
2023-02-21 14:20:00,431.89,433.27,431.88,432.75,6214.0,431.89,433.27,431.88,432.75,6214.0
2023-02-21 14:30:00,432.81,433.3,432.67,432.98,9938.0,432.81,433.3,432.67,432.98,9938.0
2023-02-21 14:40:00,432.98,432.98,431.32,432.38,11389.0,432.98,432.98,431.32,432.38,11389.0
2023-02-21 14:50:00,432.06,432.07,431.32,431.84,6788.0,432.06,432.07,431.32,431.84,6788.0
2023-02-21 15:00:00,431.83,432.4,431.2,431.21,5632.0,431.83,432.4,431.2,431.21,5632.0
2023-02-21 15:10:00,431.29,432.06,431.06,431.68,10238.0,431.29,432.06,431.06,431.68,10238.0
2023-02-21 15:20:00,431.65,432.22,431.41,431.97,7510.0,431.65,432.22,431.41,431.97,7510.0
2023-02-21 15:30:00,432.04,432.71,431.85,431.89,8625.0,432.04,432.71,431.85,431.89,8625.0
2023-02-21 15:40:00,432.01,432.88,431.71,432.74,16196.0,432.01,432.88,431.71,432.74,16196.0
2023-02-21 15:50:00,432.95,432.95,431.71,432.12,57826.0,432.95,432.95,431.71,432.12,57826.0
2023-02-22 09:30:00,437.65,444.04,436.27,443.36,40270.0,437.65,444.04,436.27,443.36,40270.0
2023-02-22 09:40:00,443.76,447.07,442.65,445.19,61711.0,443.76,447.07,442.65,445.19,61711.0
2023-02-22 09:50:00,445.04,445.18,441.03,441.36,136735.0,445.04,445.18,441.03,441.36,136735.0
2023-02-22 10:00:00,441.35,441.35,438.02,438.03,18833.0,441.35,441.35,438.02,438.03,18833.0
2023-02-22 10:10:00,437.64,438.74,435.29,437.54,25994.0,437.64,438.74,435.29,437.54,25994.0
2023-02-22 10:20:00,437.7,439.43,437.0,437.22,21277.0,437.7,439.43,437.0,437.22,21277.0
2023-02-22 10:30:00,437.63,438.84,437.13,437.75,20274.0,437.63,438.84,437.13,437.75,20274.0
2023-02-22 10:40:00,438.64,440.62,438.64,439.7,7474.0,438.64,440.62,438.64,439.7,7474.0
2023-02-22 10:50:00,439.85,440.95,439.46,440.4,6274.0,439.85,440.95,439.46,440.4,6274.0
2023-02-22 11:00:00,440.45,441.67,439.29,440.03,10830.0,440.45,441.67,439.29,440.03,10830.0
2023-02-22 11:10:00,440.25,440.34,438.55,439.56,7250.0,440.25,440.34,438.55,439.56,7250.0
2023-02-22 11:20:00,439.78,440.31,439.13,439.73,12263.0,439.78,440.31,439.13,439.73,12263.0
2023-02-22 11:30:00,439.48,441.19,439.48,440.12,4906.0,439.48,441.19,439.48,440.12,4906.0
2023-02-22 11:40:00,440.0,440.72,439.2,439.56,7258.0,440.0,440.72,439.2,439.56,7258.0
2023-02-22 11:50:00,439.77,440.44,439.6,440.44,4603.0,439.77,440.44,439.6,440.44,4603.0
2023-02-22 12:00:00,439.95,440.33,439.38,440.18,8495.0,439.95,440.33,439.38,440.18,8495.0
2023-02-22 12:10:00,440.49,441.7,439.81,441.63,11497.0,440.49,441.7,439.81,441.63,11497.0
2023-02-22 12:20:00,441.64,441.95,440.73,440.73,7388.0,441.64,441.95,440.73,440.73,7388.0
2023-02-22 12:30:00,440.6,442.41,440.6,442.41,7846.0,440.6,442.41,440.6,442.41,7846.0
2023-02-22 12:40:00,442.25,443.13,442.25,442.99,7045.0,442.25,443.13,442.25,442.99,7045.0
2023-02-22 12:50:00,443.07,444.35,442.73,444.18,26100.0,443.07,444.35,442.73,444.18,26100.0
2023-02-22 13:00:00,444.04,444.77,443.82,444.77,16032.0,444.04,444.77,443.82,444.77,16032.0
2023-02-22 13:10:00,444.75,445.54,444.63,445.29,10050.0,444.75,445.54,444.63,445.29,10050.0
2023-02-22 13:20:00,445.04,445.48,444.96,445.25,8474.0,445.04,445.48,444.96,445.25,8474.0
2023-02-22 13:30:00,445.44,445.44,443.58,444.6,6250.0,445.44,445.44,443.58,444.6,6250.0
2023-02-22 13:40:00,444.3,444.6,443.48,444.05,6967.0,444.3,444.6,443.48,444.05,6967.0
2023-02-22 13:50:00,444.02,444.02,442.94,443.09,4373.0,444.02,444.02,442.94,443.09,4373.0
2023-02-22 14:00:00,443.0,443.97,441.35,442.71,12314.0,443.0,443.97,441.35,442.71,12314.0
2023-02-22 14:10:00,443.08,443.24,439.59,441.51,15076.0,443.08,443.24,439.59,441.51,15076.0
2023-02-22 14:20:00,441.43,442.33,440.01,440.46,11123.0,441.43,442.33,440.01,440.46,11123.0
2023-02-22 14:30:00,440.41,440.77,439.51,440.26,9676.0,440.41,440.77,439.51,440.26,9676.0
2023-02-22 14:40:00,439.91,441.16,438.99,441.16,8679.0,439.91,441.16,438.99,441.16,8679.0
2023-02-22 14:50:00,441.05,441.05,438.57,438.57,8067.0,441.05,441.05,438.57,438.57,8067.0
2023-02-22 15:00:00,438.72,439.22,437.9,439.1,5974.0,438.72,439.22,437.9,439.1,5974.0
2023-02-22 15:10:00,440.3,440.3,438.8,438.83,7140.0,440.3,440.3,438.8,438.83,7140.0
2023-02-22 15:20:00,438.75,440.1,438.41,438.41,10234.0,438.75,440.1,438.41,438.41,10234.0
2023-02-22 15:30:00,438.5,439.26,437.95,437.95,14526.0,438.5,439.26,437.95,437.95,14526.0
2023-02-22 15:40:00,438.0,438.59,437.48,438.0,15547.0,438.0,438.59,437.48,438.0,15547.0
2023-02-22 15:50:00,437.78,439.93,437.44,439.92,42744.0,437.78,439.93,437.44,439.92,42744.0
2023-02-23 09:30:00,440.41,442.61,437.99,438.5,34998.0,440.41,442.61,437.99,438.5,34998.0
2023-02-23 09:40:00,438.06,440.96,438.06,440.0,11729.0,438.06,440.96,438.06,440.0,11729.0
2023-02-23 09:50:00,439.99,441.27,438.19,439.22,18801.0,439.99,441.27,438.19,439.22,18801.0
2023-02-23 10:00:00,440.44,440.84,438.03,438.23,14824.0,440.44,440.84,438.03,438.23,14824.0
2023-02-23 10:10:00,438.61,440.0,437.94,439.63,13572.0,438.61,440.0,437.94,439.63,13572.0
2023-02-23 10:20:00,439.67,440.91,439.41,439.91,13667.0,439.67,440.91,439.41,439.91,13667.0
2023-02-23 10:30:00,439.45,440.5,437.87,440.24,10329.0,439.45,440.5,437.87,440.24,10329.0
2023-02-23 10:40:00,439.86,440.23,436.31,436.32,23388.0,439.86,440.23,436.31,436.32,23388.0
2023-02-23 10:50:00,436.47,436.65,435.95,436.05,14451.0,436.47,436.65,435.95,436.05,14451.0
2023-02-23 11:00:00,436.21,437.34,435.0,435.0,10408.0,436.21,437.34,435.0,435.0,10408.0
2023-02-23 11:10:00,435.02,435.98,434.54,435.05,9942.0,435.02,435.98,434.54,435.05,9942.0
2023-02-23 11:20:00,434.59,435.93,433.88,435.44,12278.0,434.59,435.93,433.88,435.44,12278.0
2023-02-23 11:30:00,435.49,435.97,434.64,434.64,10296.0,435.49,435.97,434.64,434.64,10296.0
2023-02-23 11:40:00,434.42,435.74,433.78,435.09,16284.0,434.42,435.74,433.78,435.09,16284.0
2023-02-23 11:50:00,435.29,435.88,434.79,434.79,6750.0,435.29,435.88,434.79,434.79,6750.0
2023-02-23 12:00:00,434.84,436.36,434.82,436.36,6661.0,434.84,436.36,434.82,436.36,6661.0
2023-02-23 12:10:00,436.21,436.71,435.38,436.71,12436.0,436.21,436.71,435.38,436.71,12436.0
2023-02-23 12:20:00,436.5,436.94,435.64,436.52,5367.0,436.5,436.94,435.64,436.52,5367.0
2023-02-23 12:30:00,436.81,437.1,436.09,436.38,8270.0,436.81,437.1,436.09,436.38,8270.0
2023-02-23 12:40:00,436.73,438.06,436.18,437.57,4474.0,436.73,438.06,436.18,437.57,4474.0
2023-02-23 12:50:00,437.47,437.96,436.59,437.19,3565.0,437.47,437.96,436.59,437.19,3565.0
2023-02-23 13:00:00,437.06,437.46,435.93,436.16,6603.0,437.06,437.46,435.93,436.16,6603.0
2023-02-23 13:10:00,436.16,437.01,436.03,437.01,4129.0,436.16,437.01,436.03,437.01,4129.0
2023-02-23 13:20:00,437.02,437.16,436.39,436.91,5722.0,437.02,437.16,436.39,436.91,5722.0
2023-02-23 13:30:00,436.92,437.42,436.38,437.41,5388.0,436.92,437.42,436.38,437.41,5388.0
2023-02-23 13:40:00,437.42,439.09,437.33,438.72,5998.0,437.42,439.09,437.33,438.72,5998.0
2023-02-23 13:50:00,439.31,439.32,438.1,438.69,5897.0,439.31,439.32,438.1,438.69,5897.0
2023-02-23 14:00:00,438.85,439.83,438.38,439.41,10634.0,438.85,439.83,438.38,439.41,10634.0
2023-02-23 14:10:00,439.29,442.51,439.29,442.05,18089.0,439.29,442.51,439.29,442.05,18089.0
2023-02-23 14:20:00,442.05,442.26,441.57,442.01,6907.0,442.05,442.26,441.57,442.01,6907.0
2023-02-23 14:30:00,441.9,442.78,441.75,442.23,12549.0,441.9,442.78,441.75,442.23,12549.0
2023-02-23 14:40:00,442.25,442.25,441.18,441.31,41323.0,442.25,442.25,441.18,441.31,41323.0
2023-02-23 14:50:00,441.01,441.16,439.94,440.36,13736.0,441.01,441.16,439.94,440.36,13736.0
2023-02-23 15:00:00,440.36,441.34,440.1,440.1,11257.0,440.36,441.34,440.1,440.1,11257.0
2023-02-23 15:10:00,440.04,441.39,440.04,440.48,16734.0,440.04,441.39,440.04,440.48,16734.0
2023-02-23 15:20:00,440.33,441.44,440.0,441.24,11985.0,440.33,441.44,440.0,441.24,11985.0
2023-02-23 15:30:00,441.54,442.24,441.22,441.73,15934.0,441.54,442.24,441.22,441.73,15934.0
2023-02-23 15:40:00,441.65,441.98,441.01,441.98,28647.0,441.65,441.98,441.01,441.98,28647.0
2023-02-23 15:50:00,442.14,442.38,440.91,441.85,50191.0,442.14,442.38,440.91,441.85,50191.0
2023-02-24 09:30:00,432.32,434.58,430.68,432.89,36489.0,432.32,434.58,430.68,432.89,36489.0
2023-02-24 09:40:00,432.87,432.87,428.52,428.52,25790.0,432.87,432.87,428.52,428.52,25790.0
2023-02-24 09:50:00,428.44,430.9,428.44,429.21,25050.0,428.44,430.9,428.44,429.21,25050.0
2023-02-24 10:00:00,429.05,431.17,428.31,429.39,36907.0,429.05,431.17,428.31,429.39,36907.0
2023-02-24 10:10:00,429.5,429.66,426.78,427.36,35407.0,429.5,429.66,426.78,427.36,35407.0
2023-02-24 10:20:00,427.36,428.19,426.79,427.98,36574.0,427.36,428.19,426.79,427.98,36574.0
2023-02-24 10:30:00,428.19,428.53,426.44,426.56,28153.0,428.19,428.53,426.44,426.56,28153.0
2023-02-24 10:40:00,426.43,428.26,425.91,427.39,22588.0,426.43,428.26,425.91,427.39,22588.0
2023-02-24 10:50:00,427.09,427.62,426.32,427.29,14416.0,427.09,427.62,426.32,427.29,14416.0
2023-02-24 11:00:00,427.15,428.15,426.61,427.93,13082.0,427.15,428.15,426.61,427.93,13082.0
2023-02-24 11:10:00,427.79,428.65,427.52,428.0,8140.0,427.79,428.65,427.52,428.0,8140.0
2023-02-24 11:20:00,427.94,428.87,427.69,428.83,10182.0,427.94,428.87,427.69,428.83,10182.0
2023-02-24 11:30:00,428.9,429.24,427.21,427.59,10139.0,428.9,429.24,427.21,427.59,10139.0
2023-02-24 11:40:00,427.89,429.69,427.87,429.45,6144.0,427.89,429.69,427.87,429.45,6144.0
2023-02-24 11:50:00,429.53,430.78,429.23,429.37,6723.0,429.53,430.78,429.23,429.37,6723.0
2023-02-24 12:00:00,429.81,430.03,428.67,428.85,2699.0,429.81,430.03,428.67,428.85,2699.0
2023-02-24 12:10:00,428.81,429.17,428.5,428.69,4420.0,428.81,429.17,428.5,428.69,4420.0
2023-02-24 12:20:00,428.75,429.21,427.65,428.09,5524.0,428.75,429.21,427.65,428.09,5524.0
2023-02-24 12:30:00,428.29,428.74,427.4,427.56,7387.0,428.29,428.74,427.4,427.56,7387.0
2023-02-24 12:40:00,427.68,427.68,426.1,426.42,4860.0,427.68,427.68,426.1,426.42,4860.0
2023-02-24 12:50:00,426.56,427.18,426.21,426.24,9347.0,426.56,427.18,426.21,426.24,9347.0
2023-02-24 13:00:00,426.21,426.98,425.79,425.8,10699.0,426.21,426.98,425.79,425.8,10699.0
2023-02-24 13:10:00,425.8,426.71,425.8,426.08,3200.0,425.8,426.71,425.8,426.08,3200.0
2023-02-24 13:20:00,426.22,427.31,426.21,426.53,3758.0,426.22,427.31,426.21,426.53,3758.0
2023-02-24 13:30:00,426.4,426.4,425.04,425.75,7431.0,426.4,426.4,425.04,425.75,7431.0
2023-02-24 13:40:00,425.82,426.75,425.82,426.75,4257.0,425.82,426.75,425.82,426.75,4257.0
2023-02-24 13:50:00,426.75,427.12,425.35,425.56,16138.0,426.75,427.12,425.35,425.56,16138.0
2023-02-24 14:00:00,425.68,426.99,425.66,426.54,8621.0,425.68,426.99,425.66,426.54,8621.0
2023-02-24 14:10:00,426.33,426.62,425.67,426.37,6281.0,426.33,426.62,425.67,426.37,6281.0
2023-02-24 14:20:00,426.17,426.52,425.71,426.4,10734.0,426.17,426.52,425.71,426.4,10734.0
2023-02-24 14:30:00,426.32,426.63,425.46,425.69,7832.0,426.32,426.63,425.46,425.69,7832.0
2023-02-24 14:40:00,425.86,426.22,425.49,426.18,10545.0,425.86,426.22,425.49,426.18,10545.0
2023-02-24 14:50:00,426.19,427.19,425.9,426.62,9854.0,426.19,427.19,425.9,426.62,9854.0
2023-02-24 15:00:00,426.95,427.27,425.8,426.65,6614.0,426.95,427.27,425.8,426.65,6614.0
2023-02-24 15:10:00,426.64,426.64,425.58,425.99,7091.0,426.64,426.64,425.58,425.99,7091.0
2023-02-24 15:20:00,426.27,427.04,425.68,425.81,6823.0,426.27,427.04,425.68,425.81,6823.0
2023-02-24 15:30:00,425.84,425.84,424.42,424.77,15124.0,425.84,425.84,424.42,424.77,15124.0
2023-02-24 15:40:00,424.87,424.9,423.76,424.26,22988.0,424.87,424.9,423.76,424.26,22988.0
2023-02-24 15:50:00,424.48,425.85,423.78,425.42,60197.0,424.48,425.85,423.78,425.42,60197.0
2023-02-27 09:30:00,431.24,433.89,430.31,432.66,52569.0,431.24,433.89,430.31,432.66,52569.0
2023-02-27 09:40:00,432.7,433.18,430.99,431.85,18145.0,432.7,433.18,430.99,431.85,18145.0
2023-02-27 09:50:00,431.85,432.9,430.4,432.88,14650.0,431.85,432.9,430.4,432.88,14650.0
2023-02-27 10:00:00,432.97,436.86,432.42,436.46,29496.0,432.97,436.86,432.42,436.46,29496.0
2023-02-27 10:10:00,436.82,437.64,435.85,436.09,38245.0,436.82,437.64,435.85,436.09,38245.0
2023-02-27 10:20:00,436.38,436.51,434.86,435.03,31884.0,436.38,436.51,434.86,435.03,31884.0
2023-02-27 10:30:00,434.99,435.03,432.01,432.46,16794.0,434.99,435.03,432.01,432.46,16794.0
2023-02-27 10:40:00,432.33,432.65,431.03,431.42,19265.0,432.33,432.65,431.03,431.42,19265.0
2023-02-27 10:50:00,431.4,431.58,429.99,431.18,29113.0,431.4,431.58,429.99,431.18,29113.0
2023-02-27 11:00:00,431.28,433.47,431.28,433.47,5331.0,431.28,433.47,431.28,433.47,5331.0
2023-02-27 11:10:00,433.31,433.32,431.89,431.97,6174.0,433.31,433.32,431.89,431.97,6174.0
2023-02-27 11:20:00,431.78,433.2,431.59,433.05,7357.0,431.78,433.2,431.59,433.05,7357.0
2023-02-27 11:30:00,433.26,433.46,430.98,431.82,8449.0,433.26,433.46,430.98,431.82,8449.0
2023-02-27 11:40:00,431.81,432.58,431.81,432.21,15869.0,431.81,432.58,431.81,432.21,15869.0
2023-02-27 11:50:00,432.14,432.14,431.5,432.11,4910.0,432.14,432.14,431.5,432.11,4910.0
2023-02-27 12:00:00,432.03,432.34,430.5,430.69,11589.0,432.03,432.34,430.5,430.69,11589.0
2023-02-27 12:10:00,430.59,431.18,429.97,430.57,8856.0,430.59,431.18,429.97,430.57,8856.0
2023-02-27 12:20:00,430.37,430.75,429.82,430.3,6534.0,430.37,430.75,429.82,430.3,6534.0
2023-02-27 12:30:00,430.4,431.45,430.4,431.41,3551.0,430.4,431.45,430.4,431.41,3551.0
2023-02-27 12:40:00,431.33,431.77,431.15,431.77,4460.0,431.33,431.77,431.15,431.77,4460.0
2023-02-27 12:50:00,431.62,432.34,431.37,432.28,9386.0,431.62,432.34,431.37,432.28,9386.0
2023-02-27 13:00:00,432.31,432.68,431.72,431.96,8711.0,432.31,432.68,431.72,431.96,8711.0
2023-02-27 13:10:00,431.78,432.04,431.44,431.45,4532.0,431.78,432.04,431.44,431.45,4532.0
2023-02-27 13:20:00,431.6,431.88,430.91,431.0,6266.0,431.6,431.88,430.91,431.0,6266.0
2023-02-27 13:30:00,431.16,431.55,430.87,431.21,9203.0,431.16,431.55,430.87,431.21,9203.0
2023-02-27 13:40:00,431.21,431.21,429.75,429.75,4856.0,431.21,431.21,429.75,429.75,4856.0
2023-02-27 13:50:00,429.78,431.28,429.77,431.28,7273.0,429.78,431.28,429.77,431.28,7273.0
2023-02-27 14:00:00,431.45,433.15,431.45,432.72,11103.0,431.45,433.15,431.45,432.72,11103.0
2023-02-27 14:10:00,432.7,432.84,431.59,431.8,9583.0,432.7,432.84,431.59,431.8,9583.0
2023-02-27 14:20:00,431.67,431.82,431.34,431.56,5103.0,431.67,431.82,431.34,431.56,5103.0
2023-02-27 14:30:00,431.57,431.7,430.67,431.06,8376.0,431.57,431.7,430.67,431.06,8376.0
2023-02-27 14:40:00,431.07,431.07,429.61,429.88,10490.0,431.07,431.07,429.61,429.88,10490.0
2023-02-27 14:50:00,429.95,430.22,429.63,429.73,6535.0,429.95,430.22,429.63,429.73,6535.0
2023-02-27 15:00:00,429.46,430.55,428.89,430.44,25307.0,429.46,430.55,428.89,430.44,25307.0
2023-02-27 15:10:00,430.43,431.23,429.96,429.96,32442.0,430.43,431.23,429.96,429.96,32442.0
2023-02-27 15:20:00,429.64,429.8,429.16,429.72,17636.0,429.64,429.8,429.16,429.72,17636.0
2023-02-27 15:30:00,429.72,429.74,428.02,428.05,17223.0,429.72,429.74,428.02,428.05,17223.0
2023-02-27 15:40:00,428.0,428.8,427.66,428.25,27442.0,428.0,428.8,427.66,428.25,27442.0
2023-02-27 15:50:00,428.54,429.62,428.29,428.75,81677.0,428.54,429.62,428.29,428.75,81677.0
2023-02-28 09:30:00,425.66,431.13,425.66,431.13,36693.0,425.66,431.13,425.66,431.13,36693.0
2023-02-28 09:40:00,431.61,432.98,431.01,432.11,18060.0,431.61,432.98,431.01,432.11,18060.0
2023-02-28 09:50:00,432.38,432.38,428.07,429.97,17141.0,432.38,432.38,428.07,429.97,17141.0
2023-02-28 10:00:00,429.33,430.29,428.67,429.26,32411.0,429.33,430.29,428.67,429.26,32411.0
2023-02-28 10:10:00,428.75,429.15,427.55,428.28,20192.0,428.75,429.15,427.55,428.28,20192.0
2023-02-28 10:20:00,428.19,428.65,427.14,427.14,10168.0,428.19,428.65,427.14,427.14,10168.0
2023-02-28 10:30:00,427.09,428.33,426.97,427.91,9363.0,427.09,428.33,426.97,427.91,9363.0
2023-02-28 10:40:00,427.85,428.34,426.69,426.84,5756.0,427.85,428.34,426.69,426.84,5756.0
2023-02-28 10:50:00,426.56,427.0,426.1,426.73,17058.0,426.56,427.0,426.1,426.73,17058.0
2023-02-28 11:00:00,427.1,427.97,426.43,426.93,11240.0,427.1,427.97,426.43,426.93,11240.0
2023-02-28 11:10:00,427.21,428.23,426.52,427.33,14957.0,427.21,428.23,426.52,427.33,14957.0
2023-02-28 11:20:00,427.33,429.19,427.33,428.53,11499.0,427.33,429.19,427.33,428.53,11499.0
2023-02-28 11:30:00,428.49,429.07,428.0,428.89,10107.0,428.49,429.07,428.0,428.89,10107.0
2023-02-28 11:40:00,428.65,428.96,427.76,427.9,7358.0,428.65,428.96,427.76,427.9,7358.0
2023-02-28 11:50:00,427.64,428.34,427.08,428.25,10484.0,427.64,428.34,427.08,428.25,10484.0
2023-02-28 12:00:00,428.42,430.33,428.4,430.33,15777.0,428.42,430.33,428.4,430.33,15777.0
2023-02-28 12:10:00,430.5,431.39,430.49,431.12,12034.0,430.5,431.39,430.49,431.12,12034.0
2023-02-28 12:20:00,431.22,431.99,431.12,431.34,8699.0,431.22,431.99,431.12,431.34,8699.0
2023-02-28 12:30:00,431.52,431.52,429.87,430.21,6985.0,431.52,431.52,429.87,430.21,6985.0
2023-02-28 12:40:00,430.19,431.31,429.96,430.94,9382.0,430.19,431.31,429.96,430.94,9382.0
2023-02-28 12:50:00,431.12,431.32,430.67,431.02,4152.0,431.12,431.32,430.67,431.02,4152.0
2023-02-28 13:00:00,431.01,432.4,431.01,431.93,10483.0,431.01,432.4,431.01,431.93,10483.0
2023-02-28 13:10:00,431.92,432.31,431.53,431.54,3771.0,431.92,432.31,431.53,431.54,3771.0
2023-02-28 13:20:00,431.42,432.77,431.42,432.33,8313.0,431.42,432.77,431.42,432.33,8313.0
2023-02-28 13:30:00,432.36,432.53,431.77,431.92,6008.0,432.36,432.53,431.77,431.92,6008.0
2023-02-28 13:40:00,431.86,431.92,431.37,431.38,5027.0,431.86,431.92,431.37,431.38,5027.0
2023-02-28 13:50:00,431.19,432.64,431.19,432.64,9881.0,431.19,432.64,431.19,432.64,9881.0
2023-02-28 14:00:00,432.62,433.51,432.61,433.17,18507.0,432.62,433.51,432.61,433.17,18507.0
2023-02-28 14:10:00,433.08,433.51,432.77,433.42,5697.0,433.08,433.51,432.77,433.42,5697.0
2023-02-28 14:20:00,433.32,434.12,432.63,432.63,11624.0,433.32,434.12,432.63,432.63,11624.0
2023-02-28 14:30:00,432.47,433.32,432.14,433.32,18222.0,432.47,433.32,432.14,433.32,18222.0
2023-02-28 14:40:00,433.31,434.14,433.03,434.0,7327.0,433.31,434.14,433.03,434.0,7327.0
2023-02-28 14:50:00,433.96,434.22,431.85,431.93,6974.0,433.96,434.22,431.85,431.93,6974.0
2023-02-28 15:00:00,432.03,432.33,431.59,432.3,8039.0,432.03,432.33,431.59,432.3,8039.0
2023-02-28 15:10:00,432.23,433.11,432.13,432.97,10735.0,432.23,433.11,432.13,432.97,10735.0
2023-02-28 15:20:00,432.64,433.24,432.38,432.82,19832.0,432.64,433.24,432.38,432.82,19832.0
2023-02-28 15:30:00,432.74,432.79,431.16,431.42,19141.0,432.74,432.79,431.16,431.42,19141.0
2023-02-28 15:40:00,431.42,432.45,431.19,432.04,29786.0,431.42,432.45,431.19,432.04,29786.0
2023-02-28 15:50:00,431.98,433.89,431.9,432.07,101104.0,431.98,433.89,431.9,432.07,101104.0
2023-03-01 09:30:00,431.94,432.75,429.0,431.3,15553.0,431.94,432.75,429.0,431.3,15553.0
2023-03-01 09:40:00,432.02,434.95,430.63,434.91,11091.0,432.02,434.95,430.63,434.91,11091.0
2023-03-01 09:50:00,435.42,435.42,431.21,431.96,37787.0,435.42,435.42,431.21,431.96,37787.0
2023-03-01 10:00:00,432.51,433.06,429.1,429.33,14321.0,432.51,433.06,429.1,429.33,14321.0
2023-03-01 10:10:00,429.1,429.83,428.18,429.6,8658.0,429.1,429.83,428.18,429.6,8658.0
2023-03-01 10:20:00,429.67,430.19,429.11,429.37,13958.0,429.67,430.19,429.11,429.37,13958.0
2023-03-01 10:30:00,428.96,430.01,427.81,429.33,23011.0,428.96,430.01,427.81,429.33,23011.0
2023-03-01 10:40:00,429.67,430.53,429.41,430.4,10123.0,429.67,430.53,429.41,430.4,10123.0
2023-03-01 10:50:00,429.81,430.35,428.8,428.93,7666.0,429.81,430.35,428.8,428.93,7666.0
2023-03-01 11:00:00,428.48,428.54,426.37,426.37,8162.0,428.48,428.54,426.37,426.37,8162.0
2023-03-01 11:10:00,426.04,426.62,426.04,426.36,8122.0,426.04,426.62,426.04,426.36,8122.0
2023-03-01 11:20:00,426.4,427.84,426.39,427.75,4285.0,426.4,427.84,426.39,427.75,4285.0
2023-03-01 11:30:00,427.65,428.19,427.16,427.63,6233.0,427.65,428.19,427.16,427.63,6233.0
2023-03-01 11:40:00,427.94,429.77,427.88,429.49,3205.0,427.94,429.77,427.88,429.49,3205.0
2023-03-01 11:50:00,429.45,430.06,428.96,429.46,4407.0,429.45,430.06,428.96,429.46,4407.0
2023-03-01 12:00:00,429.03,429.07,428.47,428.89,4465.0,429.03,429.07,428.47,428.89,4465.0
2023-03-01 12:10:00,429.0,429.52,427.91,428.06,8496.0,429.0,429.52,427.91,428.06,8496.0
2023-03-01 12:20:00,428.02,428.31,427.3,427.74,10225.0,428.02,428.31,427.3,427.74,10225.0
2023-03-01 12:30:00,427.9,428.19,427.39,427.75,3721.0,427.9,428.19,427.39,427.75,3721.0
2023-03-01 12:40:00,427.96,428.79,427.95,428.67,7415.0,427.96,428.79,427.95,428.67,7415.0
2023-03-01 12:50:00,428.41,428.97,428.17,428.23,5730.0,428.41,428.97,428.17,428.23,5730.0
2023-03-01 13:00:00,428.19,428.39,427.38,427.57,4419.0,428.19,428.39,427.38,427.57,4419.0
2023-03-01 13:10:00,427.39,428.36,427.16,428.24,5939.0,427.39,428.36,427.16,428.24,5939.0
2023-03-01 13:20:00,428.09,428.58,427.96,428.17,9645.0,428.09,428.58,427.96,428.17,9645.0
2023-03-01 13:30:00,427.86,428.97,427.78,428.81,7987.0,427.86,428.97,427.78,428.81,7987.0
2023-03-01 13:40:00,428.96,429.36,428.29,429.36,6762.0,428.96,429.36,428.29,429.36,6762.0
2023-03-01 13:50:00,429.3,429.31,428.72,429.12,4544.0,429.3,429.31,428.72,429.12,4544.0
2023-03-01 14:00:00,429.17,429.19,428.33,428.33,5600.0,429.17,429.19,428.33,428.33,5600.0
2023-03-01 14:10:00,428.4,429.04,428.0,428.64,16974.0,428.4,429.04,428.0,428.64,16974.0
2023-03-01 14:20:00,428.67,428.67,427.94,428.07,4650.0,428.67,428.67,427.94,428.07,4650.0
2023-03-01 14:30:00,428.0,428.76,427.7,428.73,6187.0,428.0,428.76,427.7,428.73,6187.0
2023-03-01 14:40:00,429.0,429.01,428.32,428.33,11514.0,429.0,429.01,428.32,428.33,11514.0
2023-03-01 14:50:00,428.15,428.36,427.69,428.36,5404.0,428.15,428.36,427.69,428.36,5404.0
2023-03-01 15:00:00,428.2,428.88,428.02,428.65,5277.0,428.2,428.88,428.02,428.65,5277.0
2023-03-01 15:10:00,428.84,429.09,428.28,428.68,7718.0,428.84,429.09,428.28,428.68,7718.0
2023-03-01 15:20:00,428.62,428.8,428.0,428.23,7456.0,428.62,428.8,428.0,428.23,7456.0
2023-03-01 15:30:00,428.26,429.51,428.04,429.4,13947.0,428.26,429.51,428.04,429.4,13947.0
2023-03-01 15:40:00,429.5,430.51,429.28,430.37,19214.0,429.5,430.51,429.28,430.37,19214.0
2023-03-01 15:50:00,430.19,430.3,428.83,429.05,64981.0,430.19,430.3,428.83,429.05,64981.0
2023-03-02 09:30:00,428.71,431.72,426.62,427.76,48089.0,428.71,431.72,426.62,427.76,48089.0
2023-03-02 09:40:00,427.64,428.78,425.95,427.92,29656.0,427.64,428.78,425.95,427.92,29656.0
2023-03-02 09:50:00,427.29,428.91,426.48,428.08,39115.0,427.29,428.91,426.48,428.08,39115.0
2023-03-02 10:00:00,428.09,428.67,426.58,427.34,28511.0,428.09,428.67,426.58,427.34,28511.0
2023-03-02 10:10:00,427.5,428.59,425.58,428.01,19299.0,427.5,428.59,425.58,428.01,19299.0
2023-03-02 10:20:00,428.16,429.16,427.67,428.33,19560.0,428.16,429.16,427.67,428.33,19560.0
2023-03-02 10:30:00,428.82,430.99,428.78,429.97,15525.0,428.82,430.99,428.78,429.97,15525.0
2023-03-02 10:40:00,429.6,429.7,428.53,429.45,13447.0,429.6,429.7,428.53,429.45,13447.0
2023-03-02 10:50:00,429.99,432.15,429.99,431.4,19560.0,429.99,432.15,429.99,431.4,19560.0
2023-03-02 11:00:00,431.44,432.34,430.79,430.82,19069.0,431.44,432.34,430.79,430.82,19069.0
2023-03-02 11:10:00,430.82,431.84,430.76,430.76,9710.0,430.82,431.84,430.76,430.76,9710.0
2023-03-02 11:20:00,431.07,431.43,430.23,430.35,8202.0,431.07,431.43,430.23,430.35,8202.0
2023-03-02 11:30:00,430.45,430.45,428.72,429.83,9452.0,430.45,430.45,428.72,429.83,9452.0
2023-03-02 11:40:00,429.84,429.84,428.78,429.44,6284.0,429.84,429.84,428.78,429.44,6284.0
2023-03-02 11:50:00,429.41,430.11,428.45,430.11,7557.0,429.41,430.11,428.45,430.11,7557.0
2023-03-02 12:00:00,430.65,430.65,429.02,429.82,7846.0,430.65,430.65,429.02,429.82,7846.0
2023-03-02 12:10:00,429.94,429.94,428.4,428.4,11200.0,429.94,429.94,428.4,428.4,11200.0
2023-03-02 12:20:00,428.41,430.06,428.39,429.88,6682.0,428.41,430.06,428.39,429.88,6682.0
2023-03-02 12:30:00,430.56,430.78,428.83,428.97,15032.0,430.56,430.78,428.83,428.97,15032.0
2023-03-02 12:40:00,428.97,428.98,428.16,428.36,7153.0,428.97,428.98,428.16,428.36,7153.0
2023-03-02 12:50:00,428.5,429.56,428.13,428.84,7589.0,428.5,429.56,428.13,428.84,7589.0
2023-03-02 13:00:00,429.09,429.85,428.26,428.72,6759.0,429.09,429.85,428.26,428.72,6759.0
2023-03-02 13:10:00,428.64,429.03,428.44,428.51,11530.0,428.64,429.03,428.44,428.51,11530.0
2023-03-02 13:20:00,428.74,428.92,428.1,428.55,2933.0,428.74,428.92,428.1,428.55,2933.0
2023-03-02 13:30:00,428.51,430.3,428.08,429.13,15576.0,428.51,430.3,428.08,429.13,15576.0
2023-03-02 13:40:00,429.31,430.5,428.77,430.06,25612.0,429.31,430.5,428.77,430.06,25612.0
2023-03-02 13:50:00,430.21,431.94,430.08,431.91,4754.0,430.21,431.94,430.08,431.91,4754.0
2023-03-02 14:00:00,432.1,433.87,432.1,433.36,13593.0,432.1,433.87,432.1,433.36,13593.0
2023-03-02 14:10:00,433.62,434.17,433.01,433.9,11696.0,433.62,434.17,433.01,433.9,11696.0
2023-03-02 14:20:00,433.95,436.0,433.87,435.95,8925.0,433.95,436.0,433.87,435.95,8925.0
2023-03-02 14:30:00,435.99,436.42,434.94,435.52,11538.0,435.99,436.42,434.94,435.52,11538.0
2023-03-02 14:40:00,435.49,435.79,434.79,435.15,8700.0,435.49,435.79,434.79,435.15,8700.0
2023-03-02 14:50:00,435.28,436.31,434.9,435.95,20569.0,435.28,436.31,434.9,435.95,20569.0
2023-03-02 15:00:00,435.88,436.42,433.93,435.06,14675.0,435.88,436.42,433.93,435.06,14675.0
2023-03-02 15:10:00,435.06,435.26,433.91,434.24,9889.0,435.06,435.26,433.91,434.24,9889.0
2023-03-02 15:20:00,434.02,434.67,433.87,433.87,8097.0,434.02,434.67,433.87,433.87,8097.0
2023-03-02 15:30:00,434.3,435.99,433.85,435.68,9810.0,434.3,435.99,433.85,435.68,9810.0
2023-03-02 15:40:00,435.61,435.84,434.15,435.64,28062.0,435.61,435.84,434.15,435.64,28062.0
2023-03-02 15:50:00,435.52,436.07,435.02,435.85,59694.0,435.52,436.07,435.02,435.85,59694.0
2023-03-03 09:30:00,439.82,441.68,439.13,440.52,27063.0,439.82,441.68,439.13,440.52,27063.0
2023-03-03 09:40:00,440.97,443.28,439.48,443.05,49079.0,440.97,443.28,439.48,443.05,49079.0
2023-03-03 09:50:00,443.06,444.1,441.99,441.99,17336.0,443.06,444.1,441.99,441.99,17336.0
2023-03-03 10:00:00,441.26,442.34,439.86,441.0,14195.0,441.26,442.34,439.86,441.0,14195.0
2023-03-03 10:10:00,441.02,442.74,440.61,442.56,11058.0,441.02,442.74,440.61,442.56,11058.0
2023-03-03 10:20:00,443.0,443.46,441.45,442.08,15044.0,443.0,443.46,441.45,442.08,15044.0
2023-03-03 10:30:00,441.91,442.19,440.71,440.71,6910.0,441.91,442.19,440.71,440.71,6910.0
2023-03-03 10:40:00,440.66,442.42,440.46,441.97,9766.0,440.66,442.42,440.46,441.97,9766.0
2023-03-03 10:50:00,441.78,442.03,441.23,442.02,4119.0,441.78,442.03,441.23,442.02,4119.0
2023-03-03 11:00:00,442.05,442.05,440.2,440.25,9418.0,442.05,442.05,440.2,440.25,9418.0
2023-03-03 11:10:00,440.55,441.6,439.96,441.43,18233.0,440.55,441.6,439.96,441.43,18233.0
2023-03-03 11:20:00,441.43,442.39,441.43,442.16,12768.0,441.43,442.39,441.43,442.16,12768.0
2023-03-03 11:30:00,442.32,442.34,440.31,440.45,3812.0,442.32,442.34,440.31,440.45,3812.0
2023-03-03 11:40:00,440.6,441.53,440.6,441.28,12583.0,440.6,441.53,440.6,441.28,12583.0
2023-03-03 11:50:00,441.67,442.56,441.44,441.47,4138.0,441.67,442.56,441.44,441.47,4138.0
2023-03-03 12:00:00,441.34,441.76,441.08,441.58,6344.0,441.34,441.76,441.08,441.58,6344.0
2023-03-03 12:10:00,441.84,442.0,441.13,441.13,5875.0,441.84,442.0,441.13,441.13,5875.0
2023-03-03 12:20:00,441.03,443.15,441.0,443.15,9263.0,441.03,443.15,441.0,443.15,9263.0
2023-03-03 12:30:00,443.16,443.16,442.01,442.16,9632.0,443.16,443.16,442.01,442.16,9632.0
2023-03-03 12:40:00,442.33,442.57,441.9,442.56,2946.0,442.33,442.57,441.9,442.56,2946.0
2023-03-03 12:50:00,442.26,443.27,442.05,443.17,8621.0,442.26,443.27,442.05,443.17,8621.0
2023-03-03 13:00:00,443.14,443.37,442.85,442.85,9452.0,443.14,443.37,442.85,442.85,9452.0
2023-03-03 13:10:00,442.91,443.95,442.9,442.98,12716.0,442.91,443.95,442.9,442.98,12716.0
2023-03-03 13:20:00,442.93,443.61,442.62,443.61,12681.0,442.93,443.61,442.62,443.61,12681.0
2023-03-03 13:30:00,443.64,443.83,443.26,443.38,3779.0,443.64,443.83,443.26,443.38,3779.0
2023-03-03 13:40:00,443.08,443.86,443.0,443.86,4538.0,443.08,443.86,443.0,443.86,4538.0
2023-03-03 13:50:00,443.77,443.88,442.7,442.93,8709.0,443.77,443.88,442.7,442.93,8709.0
2023-03-03 14:00:00,442.92,444.15,442.54,444.14,13060.0,442.92,444.15,442.54,444.14,13060.0
2023-03-03 14:10:00,444.1,444.83,443.62,443.7,16893.0,444.1,444.83,443.62,443.7,16893.0
2023-03-03 14:20:00,443.68,443.97,443.05,443.32,19931.0,443.68,443.97,443.05,443.32,19931.0
2023-03-03 14:30:00,443.24,443.8,442.77,442.83,11081.0,443.24,443.8,442.77,442.83,11081.0
2023-03-03 14:40:00,443.07,444.0,442.94,443.94,4054.0,443.07,444.0,442.94,443.94,4054.0
2023-03-03 14:50:00,444.07,444.15,443.77,443.87,3243.0,444.07,444.15,443.77,443.87,3243.0
2023-03-03 15:00:00,444.07,444.87,443.95,444.71,6437.0,444.07,444.87,443.95,444.71,6437.0
2023-03-03 15:10:00,444.72,444.91,443.99,444.01,6126.0,444.72,444.91,443.99,444.01,6126.0
2023-03-03 15:20:00,444.2,445.08,444.15,445.08,7424.0,444.2,445.08,444.15,445.08,7424.0
2023-03-03 15:30:00,445.01,445.39,444.18,444.18,9445.0,445.01,445.39,444.18,444.18,9445.0
2023-03-03 15:40:00,444.28,445.17,443.69,443.88,35178.0,444.28,445.17,443.69,443.88,35178.0
2023-03-03 15:50:00,443.96,444.55,443.53,443.81,58985.0,443.96,444.55,443.53,443.81,58985.0
2023-03-06 09:30:00,445.5,447.55,444.37,445.36,22123.0,445.5,447.55,444.37,445.36,22123.0
2023-03-06 09:40:00,445.62,446.53,444.86,445.12,10612.0,445.62,446.53,444.86,445.12,10612.0
2023-03-06 09:50:00,445.4,448.34,445.12,446.5,15709.0,445.4,448.34,445.12,446.5,15709.0
2023-03-06 10:00:00,447.31,447.78,446.14,447.72,8584.0,447.31,447.78,446.14,447.72,8584.0
2023-03-06 10:10:00,447.58,451.46,447.58,450.92,23709.0,447.58,451.46,447.58,450.92,23709.0
2023-03-06 10:20:00,450.99,451.33,450.04,450.27,15581.0,450.99,451.33,450.04,450.27,15581.0
2023-03-06 10:30:00,450.09,451.13,449.74,450.74,9238.0,450.09,451.13,449.74,450.74,9238.0
2023-03-06 10:40:00,450.74,454.44,450.65,453.56,46311.0,450.74,454.44,450.65,453.56,46311.0
2023-03-06 10:50:00,453.69,454.67,453.3,454.43,32320.0,453.69,454.67,453.3,454.43,32320.0
2023-03-06 11:00:00,454.28,454.81,453.72,454.13,5245.0,454.28,454.81,453.72,454.13,5245.0
2023-03-06 11:10:00,454.44,454.76,453.91,454.76,8750.0,454.44,454.76,453.91,454.76,8750.0
2023-03-06 11:20:00,454.77,454.78,451.85,452.16,8932.0,454.77,454.78,451.85,452.16,8932.0
2023-03-06 11:30:00,451.95,452.67,451.71,452.58,17581.0,451.95,452.67,451.71,452.58,17581.0
2023-03-06 11:40:00,452.58,452.75,451.67,452.24,14434.0,452.58,452.75,451.67,452.24,14434.0
2023-03-06 11:50:00,452.26,453.33,451.92,453.33,10732.0,452.26,453.33,451.92,453.33,10732.0
2023-03-06 12:00:00,453.31,454.46,453.04,454.42,29770.0,453.31,454.46,453.04,454.42,29770.0
2023-03-06 12:10:00,454.19,454.89,453.92,454.35,9036.0,454.19,454.89,453.92,454.35,9036.0
2023-03-06 12:20:00,454.4,454.63,453.67,454.29,4224.0,454.4,454.63,453.67,454.29,4224.0
2023-03-06 12:30:00,454.25,454.25,452.7,452.7,4176.0,454.25,454.25,452.7,452.7,4176.0
2023-03-06 12:40:00,452.85,452.85,451.08,451.52,12407.0,452.85,452.85,451.08,451.52,12407.0
2023-03-06 12:50:00,451.39,452.48,451.38,452.48,9683.0,451.39,452.48,451.38,452.48,9683.0
2023-03-06 13:00:00,452.34,452.77,451.74,452.45,12537.0,452.34,452.77,451.74,452.45,12537.0
2023-03-06 13:10:00,452.59,452.76,451.61,451.67,4656.0,452.59,452.76,451.61,451.67,4656.0
2023-03-06 13:20:00,451.71,451.95,451.14,451.52,5632.0,451.71,451.95,451.14,451.52,5632.0
2023-03-06 13:30:00,451.55,451.64,450.2,450.3,11251.0,451.55,451.64,450.2,450.3,11251.0
2023-03-06 13:40:00,450.28,450.61,449.65,449.65,6007.0,450.28,450.61,449.65,449.65,6007.0
2023-03-06 13:50:00,449.68,450.1,449.17,449.85,7854.0,449.68,450.1,449.17,449.85,7854.0
2023-03-06 14:00:00,450.0,450.82,449.71,450.79,6536.0,450.0,450.82,449.71,450.79,6536.0
2023-03-06 14:10:00,450.82,451.51,450.78,451.25,10217.0,450.82,451.51,450.78,451.25,10217.0
2023-03-06 14:20:00,451.23,451.28,450.4,450.74,7843.0,451.23,451.28,450.4,450.74,7843.0
2023-03-06 14:30:00,450.79,451.57,450.19,450.39,6730.0,450.79,451.57,450.19,450.39,6730.0
2023-03-06 14:40:00,450.27,450.55,448.82,448.82,4835.0,450.27,450.55,448.82,448.82,4835.0
2023-03-06 14:50:00,448.71,450.0,448.63,449.65,14656.0,448.71,450.0,448.63,449.65,14656.0
2023-03-06 15:00:00,449.61,449.85,449.29,449.8,12893.0,449.61,449.85,449.29,449.8,12893.0
2023-03-06 15:10:00,449.71,450.1,448.38,448.64,5300.0,449.71,450.1,448.38,448.64,5300.0
2023-03-06 15:20:00,448.65,448.77,447.93,447.93,7217.0,448.65,448.77,447.93,447.93,7217.0
2023-03-06 15:30:00,447.83,448.4,447.48,448.09,12424.0,447.83,448.4,447.48,448.09,12424.0
2023-03-06 15:40:00,448.08,448.08,447.0,447.76,44641.0,448.08,448.08,447.0,447.76,44641.0
2023-03-06 15:50:00,447.91,447.91,445.75,446.09,57047.0,447.91,447.91,445.75,446.09,57047.0
2023-03-07 09:30:00,445.6,451.92,444.01,451.28,22758.0,445.6,451.92,444.01,451.28,22758.0
2023-03-07 09:40:00,451.78,454.49,451.77,454.24,29218.0,451.78,454.49,451.77,454.24,29218.0
2023-03-07 09:50:00,454.16,454.54,452.39,452.47,18897.0,454.16,454.54,452.39,452.47,18897.0
2023-03-07 10:00:00,452.38,452.38,446.55,447.41,96867.0,452.38,452.38,446.55,447.41,96867.0
2023-03-07 10:10:00,446.88,448.95,445.82,446.74,36398.0,446.88,448.95,445.82,446.74,36398.0
2023-03-07 10:20:00,446.51,449.08,446.32,448.69,24132.0,446.51,449.08,446.32,448.69,24132.0
2023-03-07 10:30:00,448.71,451.14,448.5,450.95,21132.0,448.71,451.14,448.5,450.95,21132.0
2023-03-07 10:40:00,450.79,450.79,447.51,448.34,25298.0,450.79,450.79,447.51,448.34,25298.0
2023-03-07 10:50:00,448.25,448.44,445.33,445.54,15156.0,448.25,448.44,445.33,445.54,15156.0
2023-03-07 11:00:00,445.35,447.63,444.82,447.04,31757.0,445.35,447.63,444.82,447.04,31757.0
2023-03-07 11:10:00,447.57,448.94,447.57,448.0,30913.0,447.57,448.94,447.57,448.0,30913.0
2023-03-07 11:20:00,448.2,448.31,446.47,446.54,11030.0,448.2,448.31,446.47,446.54,11030.0
2023-03-07 11:30:00,446.55,446.74,444.72,446.16,10179.0,446.55,446.74,444.72,446.16,10179.0
2023-03-07 11:40:00,446.12,448.0,445.61,447.81,7133.0,446.12,448.0,445.61,447.81,7133.0
2023-03-07 11:50:00,447.77,448.36,446.18,446.99,7149.0,447.77,448.36,446.18,446.99,7149.0
2023-03-07 12:00:00,446.7,447.11,446.25,447.04,8258.0,446.7,447.11,446.25,447.04,8258.0
2023-03-07 12:10:00,446.81,448.61,446.81,448.61,3660.0,446.81,448.61,446.81,448.61,3660.0
2023-03-07 12:20:00,448.93,450.09,448.73,449.69,7749.0,448.93,450.09,448.73,449.69,7749.0
2023-03-07 12:30:00,449.83,451.21,449.63,451.2,13035.0,449.83,451.21,449.63,451.2,13035.0
2023-03-07 12:40:00,451.1,451.1,450.52,450.96,11259.0,451.1,451.1,450.52,450.96,11259.0
2023-03-07 12:50:00,451.05,451.26,449.27,449.69,5239.0,451.05,451.26,449.27,449.69,5239.0
2023-03-07 13:00:00,449.27,449.45,448.26,448.26,6809.0,449.27,449.45,448.26,448.26,6809.0
2023-03-07 13:10:00,448.4,448.51,447.7,448.14,4468.0,448.4,448.51,447.7,448.14,4468.0
2023-03-07 13:20:00,448.34,448.87,447.8,448.12,3695.0,448.34,448.87,447.8,448.12,3695.0
2023-03-07 13:30:00,448.15,448.4,446.99,447.0,7143.0,448.15,448.4,446.99,447.0,7143.0
2023-03-07 13:40:00,447.0,447.0,444.92,445.18,8091.0,447.0,447.0,444.92,445.18,8091.0
2023-03-07 13:50:00,445.12,446.21,445.12,445.99,5742.0,445.12,446.21,445.12,445.99,5742.0
2023-03-07 14:00:00,446.15,446.71,445.68,446.65,6197.0,446.15,446.71,445.68,446.65,6197.0
2023-03-07 14:10:00,446.51,446.95,446.24,446.4,5482.0,446.51,446.95,446.24,446.4,5482.0
2023-03-07 14:20:00,446.37,446.44,445.71,445.86,6451.0,446.37,446.44,445.71,445.86,6451.0
2023-03-07 14:30:00,446.07,446.1,445.48,445.53,4885.0,446.07,446.1,445.48,445.53,4885.0
2023-03-07 14:40:00,445.4,445.44,444.73,444.85,3757.0,445.4,445.44,444.73,444.85,3757.0
2023-03-07 14:50:00,444.94,445.08,444.3,444.67,9180.0,444.94,445.08,444.3,444.67,9180.0
2023-03-07 15:00:00,444.62,445.88,444.62,445.73,6682.0,444.62,445.88,444.62,445.73,6682.0
2023-03-07 15:10:00,445.57,446.43,445.44,446.43,8075.0,445.57,446.43,445.44,446.43,8075.0
2023-03-07 15:20:00,446.29,446.29,443.81,444.18,17321.0,446.29,446.29,443.81,444.18,17321.0
2023-03-07 15:30:00,444.02,445.09,443.8,445.0,20937.0,444.02,445.09,443.8,445.0,20937.0
2023-03-07 15:40:00,445.08,445.12,443.98,444.31,28670.0,445.08,445.12,443.98,444.31,28670.0
2023-03-07 15:50:00,444.3,444.98,443.76,444.63,64036.0,444.3,444.98,443.76,444.63,64036.0
2023-03-08 09:30:00,444.33,446.6,441.5,443.39,18206.0,444.33,446.6,441.5,443.39,18206.0
2023-03-08 09:40:00,443.29,445.52,443.07,444.74,14827.0,443.29,445.52,443.07,444.74,14827.0
2023-03-08 09:50:00,444.46,446.23,444.01,446.07,16707.0,444.46,446.23,444.01,446.07,16707.0
2023-03-08 10:00:00,445.69,445.69,442.91,445.23,32975.0,445.69,445.69,442.91,445.23,32975.0
2023-03-08 10:10:00,445.13,446.87,445.13,445.27,13227.0,445.13,446.87,445.13,445.27,13227.0
2023-03-08 10:20:00,445.14,447.26,444.54,447.25,24009.0,445.14,447.26,444.54,447.25,24009.0
2023-03-08 10:30:00,447.64,448.93,447.32,448.01,11840.0,447.64,448.93,447.32,448.01,11840.0
2023-03-08 10:40:00,447.62,448.0,446.87,447.0,12665.0,447.62,448.0,446.87,447.0,12665.0
2023-03-08 10:50:00,446.97,448.27,446.73,447.84,10297.0,446.97,448.27,446.73,447.84,10297.0
2023-03-08 11:00:00,447.87,450.16,447.8,449.59,19027.0,447.87,450.16,447.8,449.59,19027.0
2023-03-08 11:10:00,449.81,449.91,449.14,449.21,14988.0,449.81,449.91,449.14,449.21,14988.0
2023-03-08 11:20:00,449.14,449.55,448.84,448.94,6881.0,449.14,449.55,448.84,448.94,6881.0
2023-03-08 11:30:00,449.12,449.12,447.61,448.13,10529.0,449.12,449.12,447.61,448.13,10529.0
2023-03-08 11:40:00,447.99,449.66,447.99,449.63,4163.0,447.99,449.66,447.99,449.63,4163.0
2023-03-08 11:50:00,449.66,450.52,449.48,450.15,6842.0,449.66,450.52,449.48,450.15,6842.0
2023-03-08 12:00:00,450.27,450.51,448.17,448.18,6509.0,450.27,450.51,448.17,448.18,6509.0
2023-03-08 12:10:00,448.29,448.8,447.55,448.66,11268.0,448.29,448.8,447.55,448.66,11268.0
2023-03-08 12:20:00,448.65,448.76,448.03,448.27,19761.0,448.65,448.76,448.03,448.27,19761.0
2023-03-08 12:30:00,448.23,448.91,447.79,448.57,38450.0,448.23,448.91,447.79,448.57,38450.0
2023-03-08 12:40:00,448.48,448.73,447.82,448.73,5509.0,448.48,448.73,447.82,448.73,5509.0
2023-03-08 12:50:00,448.53,448.57,447.47,447.54,4813.0,448.53,448.57,447.47,447.54,4813.0
2023-03-08 13:00:00,447.61,448.02,446.52,447.14,6876.0,447.61,448.02,446.52,447.14,6876.0
2023-03-08 13:10:00,447.22,447.23,445.36,445.6,14813.0,447.22,447.23,445.36,445.6,14813.0
2023-03-08 13:20:00,445.6,445.9,444.41,444.41,5327.0,445.6,445.9,444.41,444.41,5327.0
2023-03-08 13:30:00,444.5,444.65,444.1,444.36,4917.0,444.5,444.65,444.1,444.36,4917.0
2023-03-08 13:40:00,443.55,443.97,443.2,443.83,5711.0,443.55,443.97,443.2,443.83,5711.0
2023-03-08 13:50:00,443.84,444.88,443.67,444.75,5685.0,443.84,444.88,443.67,444.75,5685.0
2023-03-08 14:00:00,445.0,445.16,444.25,444.98,3781.0,445.0,445.16,444.25,444.98,3781.0
2023-03-08 14:10:00,444.98,445.15,444.69,444.74,5741.0,444.98,445.15,444.69,444.74,5741.0
2023-03-08 14:20:00,444.83,445.01,444.41,444.66,3951.0,444.83,445.01,444.41,444.66,3951.0
2023-03-08 14:30:00,444.65,445.06,444.27,444.93,7314.0,444.65,445.06,444.27,444.93,7314.0
2023-03-08 14:40:00,445.03,445.15,444.6,444.84,3676.0,445.03,445.15,444.6,444.84,3676.0
2023-03-08 14:50:00,444.54,444.84,444.43,444.48,3190.0,444.54,444.84,444.43,444.48,3190.0
2023-03-08 15:00:00,444.58,444.79,443.95,444.61,5593.0,444.58,444.79,443.95,444.61,5593.0
2023-03-08 15:10:00,444.36,444.36,443.71,443.81,5949.0,444.36,444.36,443.71,443.81,5949.0
2023-03-08 15:20:00,443.87,444.59,443.76,444.59,9134.0,443.87,444.59,443.76,444.59,9134.0
2023-03-08 15:30:00,444.56,446.51,444.49,446.14,10104.0,444.56,446.51,444.49,446.14,10104.0
2023-03-08 15:40:00,446.46,447.7,445.92,447.0,16216.0,446.46,447.7,445.92,447.0,16216.0
2023-03-08 15:50:00,446.82,447.19,446.17,446.91,37427.0,446.82,447.19,446.17,446.91,37427.0
2023-03-09 09:30:00,444.23,449.98,443.33,448.16,33399.0,444.23,449.98,443.33,448.16,33399.0
2023-03-09 09:40:00,447.69,449.5,445.75,449.1,26229.0,447.69,449.5,445.75,449.1,26229.0
2023-03-09 09:50:00,449.05,450.1,448.15,449.37,30507.0,449.05,450.1,448.15,449.37,30507.0
2023-03-09 10:00:00,449.08,450.8,449.03,450.3,12215.0,449.08,450.8,449.03,450.3,12215.0
2023-03-09 10:10:00,450.1,450.24,448.2,449.92,8593.0,450.1,450.24,448.2,449.92,8593.0
2023-03-09 10:20:00,449.72,450.17,448.71,449.04,8180.0,449.72,450.17,448.71,449.04,8180.0
2023-03-09 10:30:00,449.14,449.82,448.82,448.82,10847.0,449.14,449.82,448.82,448.82,10847.0
2023-03-09 10:40:00,448.81,449.29,447.56,448.11,7365.0,448.81,449.29,447.56,448.11,7365.0
2023-03-09 10:50:00,448.16,448.54,447.46,448.08,19707.0,448.16,448.54,447.46,448.08,19707.0
2023-03-09 11:00:00,448.29,448.29,445.51,445.51,15881.0,448.29,448.29,445.51,445.51,15881.0
2023-03-09 11:10:00,445.52,445.67,444.53,444.88,19844.0,445.52,445.67,444.53,444.88,19844.0
2023-03-09 11:20:00,444.63,445.1,443.01,443.1,21684.0,444.63,445.1,443.01,443.1,21684.0
2023-03-09 11:30:00,442.78,443.38,442.15,442.61,19447.0,442.78,443.38,442.15,442.61,19447.0
2023-03-09 11:40:00,442.65,443.08,441.74,442.63,36367.0,442.65,443.08,441.74,442.63,36367.0
2023-03-09 11:50:00,442.49,444.66,442.49,444.49,21910.0,442.49,444.66,442.49,444.49,21910.0
2023-03-09 12:00:00,444.53,445.16,443.92,445.14,32021.0,444.53,445.16,443.92,445.14,32021.0
2023-03-09 12:10:00,445.25,446.42,445.08,446.42,9655.0,445.25,446.42,445.08,446.42,9655.0
2023-03-09 12:20:00,446.38,446.8,445.35,445.84,5113.0,446.38,446.8,445.35,445.84,5113.0
2023-03-09 12:30:00,445.54,445.54,443.06,443.16,5079.0,445.54,445.54,443.06,443.16,5079.0
2023-03-09 12:40:00,443.2,443.75,441.12,441.49,10163.0,443.2,443.75,441.12,441.49,10163.0
2023-03-09 12:50:00,441.39,442.62,441.38,442.6,4668.0,441.39,442.62,441.38,442.6,4668.0
2023-03-09 13:00:00,442.42,443.6,442.42,442.92,3531.0,442.42,443.6,442.42,442.92,3531.0
2023-03-09 13:10:00,442.71,442.71,441.6,441.6,3734.0,442.71,442.71,441.6,441.6,3734.0
2023-03-09 13:20:00,441.52,441.73,439.5,439.61,14594.0,441.52,441.73,439.5,439.61,14594.0
2023-03-09 13:30:00,439.28,439.54,437.91,438.25,12830.0,439.28,439.54,437.91,438.25,12830.0
2023-03-09 13:40:00,438.24,438.25,434.51,435.06,19915.0,438.24,438.25,434.51,435.06,19915.0
2023-03-09 13:50:00,435.06,435.9,434.02,434.97,19378.0,435.06,435.9,434.02,434.97,19378.0
2023-03-09 14:00:00,434.92,435.35,434.12,434.23,10364.0,434.92,435.35,434.12,434.23,10364.0
2023-03-09 14:10:00,434.09,434.36,432.92,433.81,17100.0,434.09,434.36,432.92,433.81,17100.0
2023-03-09 14:20:00,433.79,435.47,433.53,435.38,8465.0,433.79,435.47,433.53,435.38,8465.0
2023-03-09 14:30:00,435.04,435.48,434.14,435.21,20661.0,435.04,435.48,434.14,435.21,20661.0
2023-03-09 14:40:00,435.49,436.47,434.4,434.88,8174.0,435.49,436.47,434.4,434.88,8174.0
2023-03-09 14:50:00,434.61,434.8,433.42,434.24,7725.0,434.61,434.8,433.42,434.24,7725.0
2023-03-09 15:00:00,434.33,434.34,432.2,432.69,19585.0,434.33,434.34,432.2,432.69,19585.0
2023-03-09 15:10:00,432.79,433.17,431.36,431.36,17048.0,432.79,433.17,431.36,431.36,17048.0
2023-03-09 15:20:00,431.38,431.71,429.68,430.73,44554.0,431.38,431.71,429.68,430.73,44554.0
2023-03-09 15:30:00,430.74,432.13,430.23,431.35,26658.0,430.74,432.13,430.23,431.35,26658.0
2023-03-09 15:40:00,431.24,431.44,429.14,429.88,48805.0,431.24,431.44,429.14,429.88,48805.0
2023-03-09 15:50:00,429.68,430.28,428.09,428.76,108507.0,429.68,430.28,428.09,428.76,108507.0
2023-03-10 09:30:00,428.0,429.23,419.09,419.76,43052.0,428.0,429.23,419.09,419.76,43052.0
2023-03-10 09:40:00,419.94,420.02,415.23,418.49,64104.0,419.94,420.02,415.23,418.49,64104.0
2023-03-10 09:50:00,418.49,418.78,416.31,416.74,21378.0,418.49,418.78,416.31,416.74,21378.0
2023-03-10 10:00:00,417.79,421.12,417.79,420.88,26913.0,417.79,421.12,417.79,420.88,26913.0
2023-03-10 10:10:00,420.46,420.61,418.44,418.44,10847.0,420.46,420.61,418.44,418.44,10847.0
2023-03-10 10:20:00,418.25,418.52,415.59,416.51,20547.0,418.25,418.52,415.59,416.51,20547.0
2023-03-10 10:30:00,416.99,420.5,416.64,418.55,18550.0,416.99,420.5,416.64,418.55,18550.0
2023-03-10 10:40:00,418.37,418.72,415.78,417.21,24681.0,418.37,418.72,415.78,417.21,24681.0
2023-03-10 10:50:00,417.39,421.36,416.86,421.36,15095.0,417.39,421.36,416.86,421.36,15095.0
2023-03-10 11:00:00,421.25,421.82,420.32,421.37,21642.0,421.25,421.82,420.32,421.37,21642.0
2023-03-10 11:10:00,421.44,422.5,420.68,422.5,13199.0,421.44,422.5,420.68,422.5,13199.0
2023-03-10 11:20:00,422.5,425.03,422.15,424.24,28772.0,422.5,425.03,422.15,424.24,28772.0
2023-03-10 11:30:00,424.31,425.3,422.98,422.98,21385.0,424.31,425.3,422.98,422.98,21385.0
2023-03-10 11:40:00,423.36,423.58,418.97,420.96,15521.0,423.36,423.58,418.97,420.96,15521.0
2023-03-10 11:50:00,420.62,420.86,418.39,418.96,20045.0,420.62,420.86,418.39,418.96,20045.0
2023-03-10 12:00:00,418.91,419.82,417.1,417.23,45801.0,418.91,419.82,417.1,417.23,45801.0
2023-03-10 12:10:00,417.19,418.5,416.43,416.46,38150.0,417.19,418.5,416.43,416.46,38150.0
2023-03-10 12:20:00,416.01,416.93,415.83,416.52,20446.0,416.01,416.93,415.83,416.52,20446.0
2023-03-10 12:30:00,417.08,418.6,416.46,417.69,10335.0,417.08,418.6,416.46,417.69,10335.0
2023-03-10 12:40:00,417.59,417.59,416.09,416.75,19238.0,417.59,417.59,416.09,416.75,19238.0
2023-03-10 12:50:00,416.97,417.74,416.07,416.08,14385.0,416.97,417.74,416.07,416.08,14385.0
2023-03-10 13:00:00,416.12,416.92,415.17,416.29,22082.0,416.12,416.92,415.17,416.29,22082.0
2023-03-10 13:10:00,416.17,416.17,414.4,414.67,13768.0,416.17,416.17,414.4,414.67,13768.0
2023-03-10 13:20:00,414.89,415.12,413.19,413.46,19335.0,414.89,415.12,413.19,413.46,19335.0
2023-03-10 13:30:00,413.47,413.74,411.77,412.15,24614.0,413.47,413.74,411.77,412.15,24614.0
2023-03-10 13:40:00,412.14,412.18,410.16,410.63,21631.0,412.14,412.18,410.16,410.63,21631.0
2023-03-10 13:50:00,410.58,410.58,409.31,409.54,39244.0,410.58,410.58,409.31,409.54,39244.0
2023-03-10 14:00:00,409.84,411.66,409.39,411.48,27259.0,409.84,411.66,409.39,411.48,27259.0
2023-03-10 14:10:00,411.74,412.89,410.61,411.91,27997.0,411.74,412.89,410.61,411.91,27997.0
2023-03-10 14:20:00,412.03,412.65,411.14,412.65,21911.0,412.03,412.65,411.14,412.65,21911.0
2023-03-10 14:30:00,412.65,414.64,412.64,414.25,24480.0,412.65,414.64,412.64,414.25,24480.0
2023-03-10 14:40:00,414.24,418.02,414.24,418.02,33783.0,414.24,418.02,414.24,418.02,33783.0
2023-03-10 14:50:00,418.01,419.18,416.59,417.02,30213.0,418.01,419.18,416.59,417.02,30213.0
2023-03-10 15:00:00,417.21,417.86,415.85,417.54,25923.0,417.21,417.86,415.85,417.54,25923.0
2023-03-10 15:10:00,417.48,417.82,415.83,416.69,30443.0,417.48,417.82,415.83,416.69,30443.0
2023-03-10 15:20:00,416.45,416.83,415.63,416.66,25818.0,416.45,416.83,415.63,416.66,25818.0
2023-03-10 15:30:00,416.47,416.56,414.34,414.55,44458.0,416.47,416.56,414.34,414.55,44458.0
2023-03-10 15:40:00,414.46,414.62,413.34,413.99,38998.0,414.46,414.62,413.34,413.99,38998.0
2023-03-10 15:50:00,414.5,415.76,414.14,415.01,75138.0,414.5,415.76,414.14,415.01,75138.0
2023-03-13 09:30:00,412.95,414.49,405.37,407.14,31816.0,412.95,414.49,405.37,407.14,31816.0
2023-03-13 09:40:00,408.76,414.04,407.06,414.04,29432.0,408.76,414.04,407.06,414.04,29432.0
2023-03-13 09:50:00,413.94,414.77,411.39,412.4,29496.0,413.94,414.77,411.39,412.4,29496.0
2023-03-13 10:00:00,411.75,414.9,410.15,414.06,27496.0,411.75,414.9,410.15,414.06,27496.0
2023-03-13 10:10:00,414.02,414.31,410.43,411.2,27140.0,414.02,414.31,410.43,411.2,27140.0
2023-03-13 10:20:00,411.54,414.76,411.2,412.0,13810.0,411.54,414.76,411.2,412.0,13810.0
2023-03-13 10:30:00,412.58,417.86,412.54,416.45,16903.0,412.58,417.86,412.54,416.45,16903.0
2023-03-13 10:40:00,416.67,416.95,414.41,416.76,10417.0,416.67,416.95,414.41,416.76,10417.0
2023-03-13 10:50:00,416.06,420.96,415.5,420.18,21335.0,416.06,420.96,415.5,420.18,21335.0
2023-03-13 11:00:00,420.66,424.96,419.83,424.37,22304.0,420.66,424.96,419.83,424.37,22304.0
2023-03-13 11:10:00,424.14,425.93,423.46,423.46,13557.0,424.14,425.93,423.46,423.46,13557.0
2023-03-13 11:20:00,423.28,425.12,422.0,424.33,23805.0,423.28,425.12,422.0,424.33,23805.0
2023-03-13 11:30:00,424.28,424.28,421.38,421.38,10102.0,424.28,424.28,421.38,421.38,10102.0
2023-03-13 11:40:00,421.38,423.36,421.14,423.36,19323.0,421.38,423.36,421.14,423.36,19323.0
2023-03-13 11:50:00,422.5,422.77,420.12,420.84,14278.0,422.5,422.77,420.12,420.84,14278.0
2023-03-13 12:00:00,421.35,423.5,420.23,422.8,15763.0,421.35,423.5,420.23,422.8,15763.0
2023-03-13 12:10:00,422.97,423.04,420.86,422.12,20302.0,422.97,423.04,420.86,422.12,20302.0
2023-03-13 12:20:00,422.18,422.48,419.37,420.4,9997.0,422.18,422.48,419.37,420.4,9997.0
2023-03-13 12:30:00,420.24,421.59,418.92,421.4,13766.0,420.24,421.59,418.92,421.4,13766.0
2023-03-13 12:40:00,421.22,423.1,419.25,419.96,17140.0,421.22,423.1,419.25,419.96,17140.0
2023-03-13 12:50:00,419.32,420.64,418.69,419.72,10507.0,419.32,420.64,418.69,419.72,10507.0
2023-03-13 13:00:00,419.74,420.06,417.37,419.32,8521.0,419.74,420.06,417.37,419.32,8521.0
2023-03-13 13:10:00,419.86,420.75,418.86,419.62,10086.0,419.86,420.75,418.86,419.62,10086.0
2023-03-13 13:20:00,419.64,419.77,416.69,417.5,34457.0,419.64,419.77,416.69,417.5,34457.0
2023-03-13 13:30:00,416.94,419.21,415.75,418.48,41848.0,416.94,419.21,415.75,418.48,41848.0
2023-03-13 13:40:00,418.47,419.27,416.89,417.14,33702.0,418.47,419.27,416.89,417.14,33702.0
2023-03-13 13:50:00,417.06,418.0,416.86,417.56,26665.0,417.06,418.0,416.86,417.56,26665.0
2023-03-13 14:00:00,417.74,418.41,417.46,417.76,52786.0,417.74,418.41,417.46,417.76,52786.0
2023-03-13 14:10:00,417.8,418.92,417.36,418.34,33073.0,417.8,418.92,417.36,418.34,33073.0
2023-03-13 14:20:00,418.18,418.92,417.66,418.24,21362.0,418.18,418.92,417.66,418.24,21362.0
2023-03-13 14:30:00,418.24,420.0,417.61,418.18,32145.0,418.24,420.0,417.61,418.18,32145.0
2023-03-13 14:40:00,418.16,418.82,417.19,417.4,27911.0,418.16,418.82,417.19,417.4,27911.0
2023-03-13 14:50:00,417.38,418.74,416.95,418.33,27160.0,417.38,418.74,416.95,418.33,27160.0
2023-03-13 15:00:00,418.38,419.02,417.38,417.67,18488.0,418.38,419.02,417.38,417.67,18488.0
2023-03-13 15:10:00,417.61,418.49,417.28,417.77,24460.0,417.61,418.49,417.28,417.77,24460.0
2023-03-13 15:20:00,417.78,417.79,415.41,416.01,15885.0,417.78,417.79,415.41,416.01,15885.0
2023-03-13 15:30:00,415.77,417.44,415.61,417.21,19825.0,415.77,417.44,415.61,417.21,19825.0
2023-03-13 15:40:00,417.25,418.5,416.41,416.61,23716.0,417.25,418.5,416.41,416.61,23716.0
2023-03-13 15:50:00,416.36,416.47,414.7,414.92,80078.0,416.36,416.47,414.7,414.92,80078.0
2023-03-14 09:30:00,422.8,424.61,421.5,421.5,36214.0,422.8,424.61,421.5,421.5,36214.0
2023-03-14 09:40:00,423.99,424.76,422.18,422.5,21275.0,423.99,424.76,422.18,422.5,21275.0
2023-03-14 09:50:00,422.47,423.15,419.14,419.38,41013.0,422.47,423.15,419.14,419.38,41013.0
2023-03-14 10:00:00,418.97,423.94,418.48,423.24,23091.0,418.97,423.94,418.48,423.24,23091.0
2023-03-14 10:10:00,423.23,424.0,422.59,422.59,11562.0,423.23,424.0,422.59,422.59,11562.0
2023-03-14 10:20:00,422.38,425.3,421.98,425.07,15469.0,422.38,425.3,421.98,425.07,15469.0
2023-03-14 10:30:00,425.2,425.98,423.4,423.98,20177.0,425.2,425.98,423.4,423.98,20177.0
2023-03-14 10:40:00,423.94,425.31,423.42,425.0,13319.0,423.94,425.31,423.42,425.0,13319.0
2023-03-14 10:50:00,424.41,424.69,422.0,422.0,10835.0,424.41,424.69,422.0,422.0,10835.0
2023-03-14 11:00:00,421.93,423.11,421.92,422.54,4600.0,421.93,423.11,421.92,422.54,4600.0
2023-03-14 11:10:00,422.61,423.73,422.61,423.58,9251.0,422.61,423.73,422.61,423.58,9251.0
2023-03-14 11:20:00,423.64,425.96,423.38,424.91,14026.0,423.64,425.96,423.38,424.91,14026.0
2023-03-14 11:30:00,425.01,425.68,424.78,425.37,6158.0,425.01,425.68,424.78,425.37,6158.0
2023-03-14 11:40:00,425.61,425.9,424.0,424.13,5677.0,425.61,425.9,424.0,424.13,5677.0
2023-03-14 11:50:00,424.05,424.37,423.0,423.21,10471.0,424.05,424.37,423.0,423.21,10471.0
2023-03-14 12:00:00,423.38,423.4,420.92,421.31,10308.0,423.38,423.4,420.92,421.31,10308.0
2023-03-14 12:10:00,421.49,421.91,420.92,421.07,10767.0,421.49,421.91,420.92,421.07,10767.0
2023-03-14 12:20:00,421.03,421.88,420.45,421.33,12346.0,421.03,421.88,420.45,421.33,12346.0
2023-03-14 12:30:00,421.1,422.36,420.96,422.11,11076.0,421.1,422.36,420.96,422.11,11076.0
2023-03-14 12:40:00,422.11,422.72,421.37,422.63,4585.0,422.11,422.72,421.37,422.63,4585.0
2023-03-14 12:50:00,422.83,422.83,421.62,421.62,13568.0,422.83,422.83,421.62,421.62,13568.0
2023-03-14 13:00:00,421.88,422.06,420.19,420.21,8934.0,421.88,422.06,420.19,420.21,8934.0
2023-03-14 13:10:00,420.0,420.25,417.89,418.0,20894.0,420.0,420.25,417.89,418.0,20894.0
2023-03-14 13:20:00,418.06,419.0,416.93,418.63,21691.0,418.06,419.0,416.93,418.63,21691.0
2023-03-14 13:30:00,418.61,421.02,418.43,420.84,8076.0,418.61,421.02,418.43,420.84,8076.0
2023-03-14 13:40:00,421.2,421.31,419.49,420.1,6057.0,421.2,421.31,419.49,420.1,6057.0
2023-03-14 13:50:00,420.3,420.76,419.85,420.76,3508.0,420.3,420.76,419.85,420.76,3508.0
2023-03-14 14:00:00,420.49,420.68,418.69,419.02,12789.0,420.49,420.68,418.69,419.02,12789.0
2023-03-14 14:10:00,419.0,419.46,417.94,418.55,24430.0,419.0,419.46,417.94,418.55,24430.0
2023-03-14 14:20:00,418.45,420.46,418.07,419.84,9187.0,418.45,420.46,418.07,419.84,9187.0
2023-03-14 14:30:00,419.83,421.19,419.39,420.93,4569.0,419.83,421.19,419.39,420.93,4569.0
2023-03-14 14:40:00,420.76,421.91,420.0,421.28,8087.0,420.76,421.91,420.0,421.28,8087.0
2023-03-14 14:50:00,421.09,421.57,420.71,420.93,6317.0,421.09,421.57,420.71,420.93,6317.0
2023-03-14 15:00:00,421.01,421.51,419.34,419.63,8523.0,421.01,421.51,419.34,419.63,8523.0
2023-03-14 15:10:00,419.53,420.31,418.91,420.28,7345.0,419.53,420.31,418.91,420.28,7345.0
2023-03-14 15:20:00,420.36,420.41,419.45,420.4,6603.0,420.36,420.41,419.45,420.4,6603.0
2023-03-14 15:30:00,419.99,421.92,419.95,421.22,8385.0,419.99,421.92,419.95,421.22,8385.0
2023-03-14 15:40:00,421.16,422.89,421.05,422.52,16218.0,421.16,422.89,421.05,422.52,16218.0
2023-03-14 15:50:00,422.64,425.13,422.46,424.37,62595.0,422.64,425.13,422.46,424.37,62595.0
2023-03-15 09:30:00,418.72,420.71,418.7,420.0,23666.0,418.72,420.71,418.7,420.0,23666.0
2023-03-15 09:40:00,418.82,421.3,417.64,420.65,28568.0,418.82,421.3,417.64,420.65,28568.0
2023-03-15 09:50:00,420.43,420.67,416.61,417.75,10730.0,420.43,420.67,416.61,417.75,10730.0
2023-03-15 10:00:00,417.25,421.06,417.09,419.76,16742.0,417.25,421.06,417.09,419.76,16742.0
2023-03-15 10:10:00,419.46,421.46,418.33,419.63,13088.0,419.46,421.46,418.33,419.63,13088.0
2023-03-15 10:20:00,421.05,422.54,419.34,419.34,11477.0,421.05,422.54,419.34,419.34,11477.0
2023-03-15 10:30:00,419.74,420.47,417.96,417.96,6377.0,419.74,420.47,417.96,417.96,6377.0
2023-03-15 10:40:00,417.36,417.72,415.76,416.0,13202.0,417.36,417.72,415.76,416.0,13202.0
2023-03-15 10:50:00,416.27,417.63,414.8,417.49,15250.0,416.27,417.63,414.8,417.49,15250.0
2023-03-15 11:00:00,417.66,417.66,415.95,416.29,14152.0,417.66,417.66,415.95,416.29,14152.0
2023-03-15 11:10:00,416.33,418.89,416.08,418.89,11751.0,416.33,418.89,416.08,418.89,11751.0
2023-03-15 11:20:00,418.9,419.21,417.59,417.93,7645.0,418.9,419.21,417.59,417.93,7645.0
2023-03-15 11:30:00,417.97,418.36,417.16,417.58,8032.0,417.97,418.36,417.16,417.58,8032.0
2023-03-15 11:40:00,417.72,420.13,417.4,419.79,6348.0,417.72,420.13,417.4,419.79,6348.0
2023-03-15 11:50:00,419.35,419.35,418.18,419.17,5185.0,419.35,419.35,418.18,419.17,5185.0
2023-03-15 12:00:00,419.19,419.49,417.99,418.44,4691.0,419.19,419.49,417.99,418.44,4691.0
2023-03-15 12:10:00,418.13,419.6,417.92,419.39,6814.0,418.13,419.6,417.92,419.39,6814.0
2023-03-15 12:20:00,419.58,419.9,418.42,419.61,9165.0,419.58,419.9,418.42,419.61,9165.0
2023-03-15 12:30:00,419.38,420.5,418.78,418.84,16195.0,419.38,420.5,418.78,418.84,16195.0
2023-03-15 12:40:00,418.76,420.91,418.37,420.91,7311.0,418.76,420.91,418.37,420.91,7311.0
2023-03-15 12:50:00,420.63,420.84,418.45,419.58,33066.0,420.63,420.84,418.45,419.58,33066.0
2023-03-15 13:00:00,419.08,419.67,417.78,418.81,42792.0,419.08,419.67,417.78,418.81,42792.0
2023-03-15 13:10:00,418.75,419.65,418.44,418.86,23247.0,418.75,419.65,418.44,418.86,23247.0
2023-03-15 13:20:00,418.87,419.41,418.51,418.85,16449.0,418.87,419.41,418.51,418.85,16449.0
2023-03-15 13:30:00,418.85,419.22,417.28,417.7,16222.0,418.85,419.22,417.28,417.7,16222.0
2023-03-15 13:40:00,417.51,417.51,415.91,416.42,16337.0,417.51,417.51,415.91,416.42,16337.0
2023-03-15 13:50:00,416.58,419.43,416.57,418.82,7916.0,416.58,419.43,416.57,418.82,7916.0
2023-03-15 14:00:00,419.01,419.34,417.63,418.41,7224.0,419.01,419.34,417.63,418.41,7224.0
2023-03-15 14:10:00,418.34,418.35,416.54,418.17,6721.0,418.34,418.35,416.54,418.17,6721.0
2023-03-15 14:20:00,418.19,421.17,418.18,420.54,11560.0,418.19,421.17,418.18,420.54,11560.0
2023-03-15 14:30:00,420.6,421.81,420.25,420.41,10976.0,420.6,421.81,420.25,420.41,10976.0
2023-03-15 14:40:00,420.3,421.06,420.03,420.46,18588.0,420.3,421.06,420.03,420.46,18588.0
2023-03-15 14:50:00,420.71,422.43,419.8,421.67,20541.0,420.71,422.43,419.8,421.67,20541.0
2023-03-15 15:00:00,421.66,422.57,419.59,419.59,12201.0,421.66,422.57,419.59,419.59,12201.0
2023-03-15 15:10:00,419.31,421.01,419.31,420.66,5715.0,419.31,421.01,419.31,420.66,5715.0
2023-03-15 15:20:00,420.36,422.17,420.05,421.84,11132.0,420.36,422.17,420.05,421.84,11132.0
2023-03-15 15:30:00,421.84,422.26,420.34,420.95,13765.0,421.84,422.26,420.34,420.95,13765.0
2023-03-15 15:40:00,421.0,421.3,419.92,420.66,15588.0,421.0,421.3,419.92,420.66,15588.0
2023-03-15 15:50:00,420.43,422.67,419.56,422.64,53299.0,420.43,422.67,419.56,422.64,53299.0
2023-03-16 09:30:00,422.84,426.65,421.5,426.43,25772.0,422.84,426.65,421.5,426.43,25772.0
2023-03-16 09:40:00,426.79,426.94,424.55,425.84,18063.0,426.79,426.94,424.55,425.84,18063.0
2023-03-16 09:50:00,426.15,429.0,425.4,428.67,36243.0,426.15,429.0,425.4,428.67,36243.0
2023-03-16 10:00:00,428.63,429.4,424.0,424.0,64424.0,428.63,429.4,424.0,424.0,64424.0
2023-03-16 10:10:00,424.29,426.13,423.84,423.86,58414.0,424.29,426.13,423.84,423.86,58414.0
2023-03-16 10:20:00,423.84,427.31,423.39,426.66,36879.0,423.84,427.31,423.39,426.66,36879.0
2023-03-16 10:30:00,426.63,426.9,424.74,426.2,28884.0,426.63,426.9,424.74,426.2,28884.0
2023-03-16 10:40:00,426.29,429.6,426.05,429.37,14888.0,426.29,429.6,426.05,429.37,14888.0
2023-03-16 10:50:00,429.23,433.24,429.22,433.02,28694.0,429.23,433.24,429.22,433.02,28694.0
2023-03-16 11:00:00,433.19,434.35,431.99,432.79,21344.0,433.19,434.35,431.99,432.79,21344.0
2023-03-16 11:10:00,433.07,433.51,431.49,432.31,15022.0,433.07,433.51,431.49,432.31,15022.0
2023-03-16 11:20:00,432.15,435.78,432.15,435.37,39803.0,432.15,435.78,432.15,435.37,39803.0
2023-03-16 11:30:00,435.6,436.91,434.71,436.54,36873.0,435.6,436.91,434.71,436.54,36873.0
2023-03-16 11:40:00,436.3,438.02,436.3,438.02,63034.0,436.3,438.02,436.3,438.02,63034.0
2023-03-16 11:50:00,438.16,441.36,438.07,440.14,53311.0,438.16,441.36,438.07,440.14,53311.0
2023-03-16 12:00:00,440.14,440.4,438.22,438.94,65695.0,440.14,440.4,438.22,438.94,65695.0
2023-03-16 12:10:00,438.79,439.7,438.23,439.69,41625.0,438.79,439.7,438.23,439.69,41625.0
2023-03-16 12:20:00,439.69,440.89,439.55,440.68,49802.0,439.69,440.89,439.55,440.68,49802.0
2023-03-16 12:30:00,440.55,441.76,439.04,439.11,38040.0,440.55,441.76,439.04,439.11,38040.0
2023-03-16 12:40:00,438.85,441.0,438.72,440.4,6821.0,438.85,441.0,438.72,440.4,6821.0
2023-03-16 12:50:00,441.32,442.22,440.9,441.94,18577.0,441.32,442.22,440.9,441.94,18577.0
2023-03-16 13:00:00,442.07,442.9,441.37,441.47,27489.0,442.07,442.9,441.37,441.47,27489.0
2023-03-16 13:10:00,441.45,441.55,439.23,440.34,17566.0,441.45,441.55,439.23,440.34,17566.0
2023-03-16 13:20:00,440.27,442.16,440.2,441.79,18238.0,440.27,442.16,440.2,441.79,18238.0
2023-03-16 13:30:00,441.94,442.21,441.26,441.71,27496.0,441.94,442.21,441.26,441.71,27496.0
2023-03-16 13:40:00,441.75,442.81,441.64,442.12,50610.0,441.75,442.81,441.64,442.12,50610.0
2023-03-16 13:50:00,442.13,442.29,440.55,441.0,9877.0,442.13,442.29,440.55,441.0,9877.0
2023-03-16 14:00:00,441.0,441.0,439.23,439.35,9355.0,441.0,441.0,439.23,439.35,9355.0
2023-03-16 14:10:00,439.63,439.82,438.44,438.56,9356.0,439.63,439.82,438.44,438.56,9356.0
2023-03-16 14:20:00,438.76,439.68,438.44,439.67,5717.0,438.76,439.68,438.44,439.67,5717.0
2023-03-16 14:30:00,439.52,439.69,438.16,439.57,8359.0,439.52,439.69,438.16,439.57,8359.0
2023-03-16 14:40:00,439.57,440.59,439.35,439.43,11914.0,439.57,440.59,439.35,439.43,11914.0
2023-03-16 14:50:00,439.23,440.7,439.04,440.17,10269.0,439.23,440.7,439.04,440.17,10269.0
2023-03-16 15:00:00,440.3,440.4,438.75,440.03,15469.0,440.3,440.4,438.75,440.03,15469.0
2023-03-16 15:10:00,440.21,441.33,439.7,441.33,18063.0,440.21,441.33,439.7,441.33,18063.0
2023-03-16 15:20:00,441.31,441.77,440.98,441.5,25864.0,441.31,441.77,440.98,441.5,25864.0
2023-03-16 15:30:00,441.38,441.55,440.18,440.84,29063.0,441.38,441.55,440.18,440.84,29063.0
2023-03-16 15:40:00,440.88,442.48,440.88,441.41,31994.0,440.88,442.48,440.88,441.41,31994.0
2023-03-16 15:50:00,441.54,442.5,440.73,442.5,91344.0,441.54,442.5,440.73,442.5,91344.0
2023-03-17 09:30:00,443.65,443.66,440.09,443.06,163101.0,443.65,443.66,440.09,443.06,163101.0
2023-03-17 09:40:00,442.99,442.99,436.87,438.92,31740.0,442.99,442.99,436.87,438.92,31740.0
2023-03-17 09:50:00,438.76,439.53,437.83,439.01,15495.0,438.76,439.53,437.83,439.01,15495.0
2023-03-17 10:00:00,439.85,443.6,439.85,441.72,43721.0,439.85,443.6,439.85,441.72,43721.0
2023-03-17 10:10:00,441.7,442.49,439.49,439.49,16631.0,441.7,442.49,439.49,439.49,16631.0
2023-03-17 10:20:00,439.89,441.05,438.43,439.79,15235.0,439.89,441.05,438.43,439.79,15235.0
2023-03-17 10:30:00,440.09,441.37,437.48,438.56,66795.0,440.09,441.37,437.48,438.56,66795.0
2023-03-17 10:40:00,438.44,438.98,437.21,438.76,32455.0,438.44,438.98,437.21,438.76,32455.0
2023-03-17 10:50:00,438.76,439.63,436.0,438.02,8979.0,438.76,439.63,436.0,438.02,8979.0
2023-03-17 11:00:00,438.04,438.31,436.29,437.19,7609.0,438.04,438.31,436.29,437.19,7609.0
2023-03-17 11:10:00,437.04,438.88,436.6,438.77,12397.0,437.04,438.88,436.6,438.77,12397.0
2023-03-17 11:20:00,439.01,439.17,434.79,436.72,26979.0,439.01,439.17,434.79,436.72,26979.0
2023-03-17 11:30:00,436.61,437.18,434.9,435.0,17281.0,436.61,437.18,434.9,435.0,17281.0
2023-03-17 11:40:00,434.93,435.87,434.81,435.75,11408.0,434.93,435.87,434.81,435.75,11408.0
2023-03-17 11:50:00,436.06,436.06,434.6,435.25,13551.0,436.06,436.06,434.6,435.25,13551.0
2023-03-17 12:00:00,435.25,436.4,435.14,436.4,6913.0,435.25,436.4,435.14,436.4,6913.0
2023-03-17 12:10:00,436.72,437.42,436.28,436.28,26313.0,436.72,437.42,436.28,436.28,26313.0
2023-03-17 12:20:00,436.45,437.45,435.78,437.31,9914.0,436.45,437.45,435.78,437.31,9914.0
2023-03-17 12:30:00,437.19,439.72,437.19,437.9,16978.0,437.19,439.72,437.19,437.9,16978.0
2023-03-17 12:40:00,438.06,438.07,436.51,436.51,9411.0,438.06,438.07,436.51,436.51,9411.0
2023-03-17 12:50:00,436.86,437.61,435.81,437.03,6257.0,436.86,437.61,435.81,437.03,6257.0
2023-03-17 13:00:00,437.22,438.69,436.95,438.69,9122.0,437.22,438.69,436.95,438.69,9122.0
2023-03-17 13:10:00,438.69,439.67,438.32,439.34,11599.0,438.69,439.67,438.32,439.34,11599.0
2023-03-17 13:20:00,439.32,440.52,439.12,440.52,12431.0,439.32,440.52,439.12,440.52,12431.0
2023-03-17 13:30:00,440.31,440.69,438.91,440.01,10133.0,440.31,440.69,438.91,440.01,10133.0
2023-03-17 13:40:00,439.81,440.72,439.42,440.19,6110.0,439.81,440.72,439.42,440.19,6110.0
2023-03-17 13:50:00,439.94,440.32,439.36,440.32,6085.0,439.94,440.32,439.36,440.32,6085.0
2023-03-17 14:00:00,440.56,440.91,438.99,439.22,7049.0,440.56,440.91,438.99,439.22,7049.0
2023-03-17 14:10:00,439.23,439.23,437.36,438.05,7937.0,439.23,439.23,437.36,438.05,7937.0
2023-03-17 14:20:00,438.23,438.71,437.94,438.37,14344.0,438.23,438.71,437.94,438.37,14344.0
2023-03-17 14:30:00,438.55,438.63,437.6,437.69,11096.0,438.55,438.63,437.6,437.69,11096.0
2023-03-17 14:40:00,437.68,438.5,437.35,437.67,6696.0,437.68,438.5,437.35,437.67,6696.0
2023-03-17 14:50:00,437.51,439.39,437.05,439.15,11700.0,437.51,439.39,437.05,439.15,11700.0
2023-03-17 15:00:00,439.17,439.41,438.5,439.14,9705.0,439.17,439.41,438.5,439.14,9705.0
2023-03-17 15:10:00,439.06,439.98,438.66,438.66,24909.0,439.06,439.98,438.66,438.66,24909.0
2023-03-17 15:20:00,438.77,440.22,438.38,439.96,29322.0,438.77,440.22,438.38,439.96,29322.0
2023-03-17 15:30:00,440.02,440.02,437.81,438.19,29848.0,440.02,440.02,437.81,438.19,29848.0
2023-03-17 15:40:00,438.1,438.82,437.68,437.79,37172.0,438.1,438.82,437.68,437.79,37172.0
2023-03-17 15:50:00,437.61,441.15,437.57,441.0,206145.0,437.61,441.15,437.57,441.0,206145.0
2023-03-20 09:30:00,438.04,439.49,433.32,436.19,30636.0,438.04,439.49,433.32,436.19,30636.0
2023-03-20 09:40:00,435.62,436.56,433.36,434.96,40433.0,435.62,436.56,433.36,434.96,40433.0
2023-03-20 09:50:00,434.55,435.15,431.79,432.17,21261.0,434.55,435.15,431.79,432.17,21261.0
2023-03-20 10:00:00,432.26,432.71,428.56,428.56,58797.0,432.26,432.71,428.56,428.56,58797.0
2023-03-20 10:10:00,428.47,428.5,425.85,426.32,29455.0,428.47,428.5,425.85,426.32,29455.0
2023-03-20 10:20:00,426.39,429.68,426.09,428.51,17649.0,426.39,429.68,426.09,428.51,17649.0
2023-03-20 10:30:00,429.0,431.0,429.0,429.9,16454.0,429.0,431.0,429.0,429.9,16454.0
2023-03-20 10:40:00,429.89,432.58,429.82,432.46,23054.0,429.89,432.58,429.82,432.46,23054.0
2023-03-20 10:50:00,432.21,433.22,431.39,432.73,14484.0,432.21,433.22,431.39,432.73,14484.0
2023-03-20 11:00:00,432.44,433.81,432.44,432.94,14458.0,432.44,433.81,432.44,432.94,14458.0
2023-03-20 11:10:00,432.94,433.24,431.39,432.1,25479.0,432.94,433.24,431.39,432.1,25479.0
2023-03-20 11:20:00,431.81,432.73,431.39,432.11,12737.0,431.81,432.73,431.39,432.11,12737.0
2023-03-20 11:30:00,432.19,433.64,432.12,433.54,14156.0,432.19,433.64,432.12,433.54,14156.0
2023-03-20 11:40:00,433.84,434.2,432.41,432.69,7130.0,433.84,434.2,432.41,432.69,7130.0
2023-03-20 11:50:00,432.68,432.99,431.4,431.65,13602.0,432.68,432.99,431.4,431.65,13602.0
2023-03-20 12:00:00,431.44,431.91,430.36,430.85,16573.0,431.44,431.91,430.36,430.85,16573.0
2023-03-20 12:10:00,430.48,431.08,429.35,430.01,32622.0,430.48,431.08,429.35,430.01,32622.0
2023-03-20 12:20:00,430.21,431.68,429.79,430.86,10438.0,430.21,431.68,429.79,430.86,10438.0
2023-03-20 12:30:00,430.81,431.41,429.9,430.09,13318.0,430.81,431.41,429.9,430.09,13318.0
2023-03-20 12:40:00,430.17,430.36,428.58,429.75,6876.0,430.17,430.36,428.58,429.75,6876.0
2023-03-20 12:50:00,429.75,430.77,429.75,430.0,15727.0,429.75,430.77,429.75,430.0,15727.0
2023-03-20 13:00:00,429.82,431.06,429.82,430.22,7721.0,429.82,431.06,429.82,430.22,7721.0
2023-03-20 13:10:00,430.66,431.17,430.28,431.17,6645.0,430.66,431.17,430.28,431.17,6645.0
2023-03-20 13:20:00,431.32,431.87,430.19,430.56,13119.0,431.32,431.87,430.19,430.56,13119.0
2023-03-20 13:30:00,430.52,431.06,430.22,430.6,4226.0,430.52,431.06,430.22,430.6,4226.0
2023-03-20 13:40:00,431.14,431.57,430.89,431.56,5312.0,431.14,431.57,430.89,431.56,5312.0
2023-03-20 13:50:00,431.55,432.0,431.15,431.9,10542.0,431.55,432.0,431.15,431.9,10542.0
2023-03-20 14:00:00,432.0,432.49,431.68,431.68,13770.0,432.0,432.49,431.68,431.68,13770.0
2023-03-20 14:10:00,431.8,432.87,431.8,432.8,8053.0,431.8,432.87,431.8,432.8,8053.0
2023-03-20 14:20:00,432.85,433.91,432.68,433.47,11537.0,432.85,433.91,432.68,433.47,11537.0
2023-03-20 14:30:00,433.61,433.67,432.18,432.24,10346.0,433.61,433.67,432.18,432.24,10346.0
2023-03-20 14:40:00,431.96,432.98,431.8,432.9,10133.0,431.96,432.98,431.8,432.9,10133.0
2023-03-20 14:50:00,432.99,433.56,432.74,432.88,7287.0,432.99,433.56,432.74,432.88,7287.0
2023-03-20 15:00:00,432.58,433.87,432.44,433.18,10298.0,432.58,433.87,432.44,433.18,10298.0
2023-03-20 15:10:00,433.08,433.74,432.29,433.57,10759.0,433.08,433.74,432.29,433.57,10759.0
2023-03-20 15:20:00,433.44,433.47,432.26,433.2,12306.0,433.44,433.47,432.26,433.2,12306.0
2023-03-20 15:30:00,433.06,433.93,432.86,433.54,12960.0,433.06,433.93,432.86,433.54,12960.0
2023-03-20 15:40:00,433.49,434.23,433.4,433.88,22069.0,433.49,434.23,433.4,433.88,22069.0
2023-03-20 15:50:00,433.53,435.38,433.53,435.14,82634.0,433.53,435.38,433.53,435.14,82634.0
2023-03-21 09:30:00,436.1,439.92,436.1,437.53,24570.0,436.1,439.92,436.1,437.53,24570.0
2023-03-21 09:40:00,437.77,439.95,437.52,438.27,19963.0,437.77,439.95,437.52,438.27,19963.0
2023-03-21 09:50:00,437.92,439.87,437.4,439.4,12259.0,437.92,439.87,437.4,439.4,12259.0
2023-03-21 10:00:00,439.34,440.52,438.29,439.6,27869.0,439.34,440.52,438.29,439.6,27869.0
2023-03-21 10:10:00,439.82,440.79,438.89,439.9,8144.0,439.82,440.79,438.89,439.9,8144.0
2023-03-21 10:20:00,439.63,439.63,436.94,438.79,9444.0,439.63,439.63,436.94,438.79,9444.0
2023-03-21 10:30:00,438.42,438.94,437.36,438.0,10614.0,438.42,438.94,437.36,438.0,10614.0
2023-03-21 10:40:00,438.21,438.39,436.93,438.05,6920.0,438.21,438.39,436.93,438.05,6920.0
2023-03-21 10:50:00,437.76,437.76,436.57,436.95,9961.0,437.76,437.76,436.57,436.95,9961.0
2023-03-21 11:00:00,437.27,438.64,437.08,438.64,4269.0,437.27,438.64,437.08,438.64,4269.0
2023-03-21 11:10:00,438.28,440.09,438.24,439.53,11753.0,438.28,440.09,438.24,439.53,11753.0
2023-03-21 11:20:00,440.18,440.61,439.4,439.96,8354.0,440.18,440.61,439.4,439.96,8354.0
2023-03-21 11:30:00,440.04,441.83,439.95,440.11,10819.0,440.04,441.83,439.95,440.11,10819.0
2023-03-21 11:40:00,440.42,441.62,439.53,441.62,8767.0,440.42,441.62,439.53,441.62,8767.0
2023-03-21 11:50:00,441.94,442.98,441.55,442.79,15612.0,441.94,442.98,441.55,442.79,15612.0
2023-03-21 12:00:00,442.8,443.32,442.08,442.88,29932.0,442.8,443.32,442.08,442.88,29932.0
2023-03-21 12:10:00,443.1,444.28,441.53,442.28,43187.0,443.1,444.28,441.53,442.28,43187.0
2023-03-21 12:20:00,442.33,443.86,442.22,443.83,10049.0,442.33,443.86,442.22,443.83,10049.0
2023-03-21 12:30:00,443.72,444.7,443.68,444.21,18766.0,443.72,444.7,443.68,444.21,18766.0
2023-03-21 12:40:00,444.24,444.48,443.81,444.43,17012.0,444.24,444.48,443.81,444.43,17012.0
2023-03-21 12:50:00,444.25,444.67,443.97,444.46,8200.0,444.25,444.67,443.97,444.46,8200.0
2023-03-21 13:00:00,444.48,444.97,444.2,444.2,15454.0,444.48,444.97,444.2,444.2,15454.0
2023-03-21 13:10:00,444.24,444.58,443.88,444.1,9306.0,444.24,444.58,443.88,444.1,9306.0
2023-03-21 13:20:00,444.11,444.55,443.65,444.36,16423.0,444.11,444.55,443.65,444.36,16423.0
2023-03-21 13:30:00,444.4,445.03,442.72,443.3,11766.0,444.4,445.03,442.72,443.3,11766.0
2023-03-21 13:40:00,443.31,443.31,441.01,441.27,7399.0,443.31,443.31,441.01,441.27,7399.0
2023-03-21 13:50:00,441.37,441.92,440.57,440.7,11198.0,441.37,441.92,440.57,440.7,11198.0
2023-03-21 14:00:00,440.59,441.49,440.55,440.89,6416.0,440.59,441.49,440.55,440.89,6416.0
2023-03-21 14:10:00,440.62,441.14,440.4,441.14,17856.0,440.62,441.14,440.4,441.14,17856.0
2023-03-21 14:20:00,440.86,441.67,440.72,441.63,6861.0,440.86,441.67,440.72,441.63,6861.0
2023-03-21 14:30:00,442.05,442.85,441.68,441.85,5140.0,442.05,442.85,441.68,441.85,5140.0
2023-03-21 14:40:00,442.38,443.28,442.14,443.28,4416.0,442.38,443.28,442.14,443.28,4416.0
2023-03-21 14:50:00,443.24,444.26,442.9,443.89,7465.0,443.24,444.26,442.9,443.89,7465.0
2023-03-21 15:00:00,443.88,445.22,443.82,445.1,8107.0,443.88,445.22,443.82,445.1,8107.0
2023-03-21 15:10:00,445.09,446.49,444.87,446.39,9666.0,445.09,446.49,444.87,446.39,9666.0
2023-03-21 15:20:00,446.44,446.77,446.0,446.25,12633.0,446.44,446.77,446.0,446.25,12633.0
2023-03-21 15:30:00,446.25,447.22,445.68,447.22,20042.0,446.25,447.22,445.68,447.22,20042.0
2023-03-21 15:40:00,447.36,447.87,446.56,446.78,25833.0,447.36,447.87,446.56,446.78,25833.0
2023-03-21 15:50:00,446.5,446.55,445.24,445.82,86463.0,446.5,446.55,445.24,445.82,86463.0
2023-03-22 09:30:00,447.18,447.18,443.31,444.19,21261.0,447.18,447.18,443.31,444.19,21261.0
2023-03-22 09:40:00,443.35,444.08,441.87,443.02,9413.0,443.35,444.08,441.87,443.02,9413.0
2023-03-22 09:50:00,442.84,443.49,441.75,443.23,6022.0,442.84,443.49,441.75,443.23,6022.0
2023-03-22 10:00:00,442.81,442.83,441.53,442.16,4476.0,442.81,442.83,441.53,442.16,4476.0
2023-03-22 10:10:00,442.11,443.72,441.29,443.36,6080.0,442.11,443.72,441.29,443.36,6080.0
2023-03-22 10:20:00,443.49,444.7,443.49,444.7,7016.0,443.49,444.7,443.49,444.7,7016.0
2023-03-22 10:30:00,444.5,444.51,443.16,443.95,12362.0,444.5,444.51,443.16,443.95,12362.0
2023-03-22 10:40:00,443.99,443.99,442.43,442.55,13582.0,443.99,443.99,442.43,442.55,13582.0
2023-03-22 10:50:00,442.49,442.75,441.74,442.18,13585.0,442.49,442.75,441.74,442.18,13585.0
2023-03-22 11:00:00,442.04,442.04,440.23,440.26,9083.0,442.04,442.04,440.23,440.26,9083.0
2023-03-22 11:10:00,440.31,440.89,439.55,439.63,21573.0,440.31,440.89,439.55,439.63,21573.0
2023-03-22 11:20:00,439.82,441.97,439.82,441.02,19289.0,439.82,441.97,439.82,441.02,19289.0
2023-03-22 11:30:00,441.22,442.5,441.22,442.2,4679.0,441.22,442.5,441.22,442.2,4679.0
2023-03-22 11:40:00,442.01,442.2,441.39,441.39,4510.0,442.01,442.2,441.39,441.39,4510.0
2023-03-22 11:50:00,441.23,441.74,441.01,441.21,2841.0,441.23,441.74,441.01,441.21,2841.0
2023-03-22 12:00:00,441.18,441.49,440.11,440.11,4230.0,441.18,441.49,440.11,440.11,4230.0
2023-03-22 12:10:00,440.22,440.6,440.02,440.02,4630.0,440.22,440.6,440.02,440.02,4630.0
2023-03-22 12:20:00,440.22,441.27,439.69,441.27,6000.0,440.22,441.27,439.69,441.27,6000.0
2023-03-22 12:30:00,441.1,441.24,440.44,440.61,2687.0,441.1,441.24,440.44,440.61,2687.0
2023-03-22 12:40:00,440.7,442.17,440.7,442.07,11540.0,440.7,442.17,440.7,442.07,11540.0
2023-03-22 12:50:00,442.07,442.96,441.69,442.94,18773.0,442.07,442.96,441.69,442.94,18773.0
2023-03-22 13:00:00,442.81,443.23,441.14,441.14,6582.0,442.81,443.23,441.14,441.14,6582.0
2023-03-22 13:10:00,441.09,442.6,440.92,442.0,5990.0,441.09,442.6,440.92,442.0,5990.0
2023-03-22 13:20:00,442.0,442.21,441.82,442.07,2050.0,442.0,442.21,441.82,442.07,2050.0
2023-03-22 13:30:00,442.04,442.04,441.61,441.83,3042.0,442.04,442.04,441.61,441.83,3042.0
2023-03-22 13:40:00,442.03,442.12,441.33,441.57,10567.0,442.03,442.12,441.33,441.57,10567.0
2023-03-22 13:50:00,441.4,442.83,441.4,442.83,10198.0,441.4,442.83,441.4,442.83,10198.0
2023-03-22 14:00:00,443.53,447.65,442.25,445.85,20856.0,443.53,447.65,442.25,445.85,20856.0
2023-03-22 14:10:00,445.64,445.7,442.02,444.84,20166.0,445.64,445.7,442.02,444.84,20166.0
2023-03-22 14:20:00,444.5,444.56,442.73,444.56,6870.0,444.5,444.56,442.73,444.56,6870.0
2023-03-22 14:30:00,444.41,445.65,440.93,443.19,8164.0,444.41,445.65,440.93,443.19,8164.0
2023-03-22 14:40:00,444.81,448.13,443.8,447.8,19185.0,444.81,448.13,443.8,447.8,19185.0
2023-03-22 14:50:00,447.64,448.76,442.34,442.34,12170.0,447.64,448.76,442.34,442.34,12170.0
2023-03-22 15:00:00,442.94,443.95,439.11,440.34,18988.0,442.94,443.95,439.11,440.34,18988.0
2023-03-22 15:10:00,440.86,443.48,439.79,442.35,17823.0,440.86,443.48,439.79,442.35,17823.0
2023-03-22 15:20:00,442.36,444.95,442.26,443.93,24308.0,442.36,444.95,442.26,443.93,24308.0
2023-03-22 15:30:00,443.99,443.99,439.93,440.58,13072.0,443.99,443.99,439.93,440.58,13072.0
2023-03-22 15:40:00,440.62,441.28,437.53,438.21,23911.0,440.62,441.28,437.53,438.21,23911.0
2023-03-22 15:50:00,437.88,438.25,433.47,433.48,70502.0,437.88,438.25,433.47,433.48,70502.0
2023-03-23 09:30:00,440.47,442.47,439.1,441.04,27575.0,440.47,442.47,439.1,441.04,27575.0
2023-03-23 09:40:00,440.62,441.53,438.82,440.41,12735.0,440.62,441.53,438.82,440.41,12735.0
2023-03-23 09:50:00,441.08,442.88,440.84,442.88,5103.0,441.08,442.88,440.84,442.88,5103.0
2023-03-23 10:00:00,443.43,445.19,443.23,444.12,19504.0,443.43,445.19,443.23,444.12,19504.0
2023-03-23 10:10:00,444.25,444.91,443.82,444.63,22691.0,444.25,444.91,443.82,444.63,22691.0
2023-03-23 10:20:00,444.68,446.23,443.35,444.69,44701.0,444.68,446.23,443.35,444.69,44701.0
2023-03-23 10:30:00,444.9,446.32,444.3,446.32,16575.0,444.9,446.32,444.3,446.32,16575.0
2023-03-23 10:40:00,446.13,451.25,446.13,451.22,22943.0,446.13,451.25,446.13,451.22,22943.0
2023-03-23 10:50:00,451.13,451.13,449.38,450.07,12169.0,451.13,451.13,449.38,450.07,12169.0
2023-03-23 11:00:00,450.08,451.98,449.89,451.01,25485.0,450.08,451.98,449.89,451.01,25485.0
2023-03-23 11:10:00,450.9,451.0,449.67,450.4,16570.0,450.9,451.0,449.67,450.4,16570.0
2023-03-23 11:20:00,450.22,451.02,449.21,449.31,21852.0,450.22,451.02,449.21,449.31,21852.0
2023-03-23 11:30:00,449.45,449.94,448.81,448.98,13565.0,449.45,449.94,448.81,448.98,13565.0
2023-03-23 11:40:00,448.84,449.3,447.82,448.78,7167.0,448.84,449.3,447.82,448.78,7167.0
2023-03-23 11:50:00,448.81,449.41,448.59,448.59,6734.0,448.81,449.41,448.59,448.59,6734.0
2023-03-23 12:00:00,448.88,449.6,448.67,449.48,7208.0,448.88,449.6,448.67,449.48,7208.0
2023-03-23 12:10:00,449.49,449.5,447.36,447.71,15019.0,449.49,449.5,447.36,447.71,15019.0
2023-03-23 12:20:00,447.62,448.77,447.49,448.33,6667.0,447.62,448.77,447.49,448.33,6667.0
2023-03-23 12:30:00,448.34,449.1,447.99,448.22,17596.0,448.34,449.1,447.99,448.22,17596.0
2023-03-23 12:40:00,447.91,448.14,447.34,447.62,6889.0,447.91,448.14,447.34,447.62,6889.0
2023-03-23 12:50:00,447.5,448.14,447.08,447.44,6072.0,447.5,448.14,447.08,447.44,6072.0
2023-03-23 13:00:00,447.2,447.63,446.73,446.85,6929.0,447.2,447.63,446.73,446.85,6929.0
2023-03-23 13:10:00,446.88,446.88,444.91,445.57,8666.0,446.88,446.88,444.91,445.57,8666.0
2023-03-23 13:20:00,445.8,446.59,444.97,446.0,13950.0,445.8,446.59,444.97,446.0,13950.0
2023-03-23 13:30:00,446.08,447.13,446.08,446.94,3686.0,446.08,447.13,446.08,446.94,3686.0
2023-03-23 13:40:00,447.12,447.55,446.18,447.07,8415.0,447.12,447.55,446.18,447.07,8415.0
2023-03-23 13:50:00,446.82,446.98,445.75,446.0,7338.0,446.82,446.98,445.75,446.0,7338.0
2023-03-23 14:00:00,446.12,446.61,444.74,444.97,10747.0,446.12,446.61,444.74,444.97,10747.0
2023-03-23 14:10:00,445.18,445.18,443.84,444.54,16615.0,445.18,445.18,443.84,444.54,16615.0
2023-03-23 14:20:00,444.54,444.54,441.93,441.93,9435.0,444.54,444.54,441.93,441.93,9435.0
2023-03-23 14:30:00,442.2,442.2,440.45,440.45,7898.0,442.2,442.2,440.45,440.45,7898.0
2023-03-23 14:40:00,440.15,440.16,438.48,439.17,11375.0,440.15,440.16,438.48,439.17,11375.0
2023-03-23 14:50:00,439.08,440.19,437.66,440.19,19637.0,439.08,440.19,437.66,440.19,19637.0
2023-03-23 15:00:00,440.58,443.31,439.65,440.78,18773.0,440.58,443.31,439.65,440.78,18773.0
2023-03-23 15:10:00,441.38,441.51,438.9,439.24,8205.0,441.38,441.51,438.9,439.24,8205.0
2023-03-23 15:20:00,439.29,440.87,437.88,439.99,8944.0,439.29,440.87,437.88,439.99,8944.0
2023-03-23 15:30:00,440.0,440.88,439.4,439.89,16134.0,440.0,440.88,439.4,439.89,16134.0
2023-03-23 15:40:00,439.44,441.17,439.0,440.11,22742.0,439.44,441.17,439.0,440.11,22742.0
2023-03-23 15:50:00,440.42,442.12,439.87,439.87,84502.0,440.42,442.12,439.87,439.87,84502.0
2023-03-24 09:30:00,438.83,439.22,435.45,435.53,21427.0,438.83,439.22,435.45,435.53,21427.0
2023-03-24 09:40:00,436.01,437.26,433.68,434.21,21547.0,436.01,437.26,433.68,434.21,21547.0
2023-03-24 09:50:00,434.32,437.46,434.32,436.2,11117.0,434.32,437.46,434.32,436.2,11117.0
2023-03-24 10:00:00,436.42,436.86,434.21,434.34,12911.0,436.42,436.86,434.21,434.34,12911.0
2023-03-24 10:10:00,434.35,436.51,432.67,433.12,11062.0,434.35,436.51,432.67,433.12,11062.0
2023-03-24 10:20:00,433.42,434.74,432.11,434.48,7869.0,433.42,434.74,432.11,434.48,7869.0
2023-03-24 10:30:00,434.43,435.24,432.38,433.08,10166.0,434.43,435.24,432.38,433.08,10166.0
2023-03-24 10:40:00,432.93,432.93,431.26,431.95,13433.0,432.93,432.93,431.26,431.95,13433.0
2023-03-24 10:50:00,431.8,431.99,430.73,431.36,13643.0,431.8,431.99,430.73,431.36,13643.0
2023-03-24 11:00:00,431.03,431.86,429.15,429.18,12856.0,431.03,431.86,429.15,429.18,12856.0
2023-03-24 11:10:00,429.16,429.72,428.03,428.73,17477.0,429.16,429.72,428.03,428.73,17477.0
2023-03-24 11:20:00,428.79,429.43,428.14,428.46,12101.0,428.79,429.43,428.14,428.46,12101.0
2023-03-24 11:30:00,428.28,428.54,427.11,428.33,14126.0,428.28,428.54,427.11,428.33,14126.0
2023-03-24 11:40:00,428.45,430.99,428.06,430.43,9646.0,428.45,430.99,428.06,430.43,9646.0
2023-03-24 11:50:00,430.17,431.28,429.83,431.27,5889.0,430.17,431.28,429.83,431.27,5889.0
2023-03-24 12:00:00,430.9,432.09,429.7,430.04,5336.0,430.9,432.09,429.7,430.04,5336.0
2023-03-24 12:10:00,429.84,430.18,428.75,428.95,9146.0,429.84,430.18,428.75,428.95,9146.0
2023-03-24 12:20:00,428.95,430.53,428.95,430.53,5403.0,428.95,430.53,428.95,430.53,5403.0
2023-03-24 12:30:00,430.54,431.06,429.99,431.03,5730.0,430.54,431.06,429.99,431.03,5730.0
2023-03-24 12:40:00,431.1,431.98,430.81,430.99,4357.0,431.1,431.98,430.81,430.99,4357.0
2023-03-24 12:50:00,430.87,431.68,430.38,430.95,3430.0,430.87,431.68,430.38,430.95,3430.0
2023-03-24 13:00:00,431.39,431.39,429.36,429.37,5188.0,431.39,431.39,429.36,429.37,5188.0
2023-03-24 13:10:00,429.38,429.76,428.65,429.11,5405.0,429.38,429.76,428.65,429.11,5405.0
2023-03-24 13:20:00,429.05,430.91,428.98,430.27,7214.0,429.05,430.91,428.98,430.27,7214.0
2023-03-24 13:30:00,430.73,431.37,430.37,430.38,11547.0,430.73,431.37,430.37,430.38,11547.0
2023-03-24 13:40:00,430.86,430.91,429.0,429.0,11177.0,430.86,430.91,429.0,429.0,11177.0
2023-03-24 13:50:00,428.99,429.49,428.48,429.42,20055.0,428.99,429.49,428.48,429.42,20055.0
2023-03-24 14:00:00,429.37,430.48,429.28,429.73,16390.0,429.37,430.48,429.28,429.73,16390.0
2023-03-24 14:10:00,429.71,430.45,429.45,430.13,4799.0,429.71,430.45,429.45,430.13,4799.0
2023-03-24 14:20:00,430.26,431.01,430.15,430.73,5614.0,430.26,431.01,430.15,430.73,5614.0
2023-03-24 14:30:00,430.94,432.44,430.61,432.44,4497.0,430.94,432.44,430.61,432.44,4497.0
2023-03-24 14:40:00,432.19,432.19,431.59,431.66,3414.0,432.19,432.19,431.59,431.66,3414.0
2023-03-24 14:50:00,431.46,431.56,430.78,431.34,2838.0,431.46,431.56,430.78,431.34,2838.0
2023-03-24 15:00:00,431.39,431.45,430.24,430.74,3910.0,431.39,431.45,430.24,430.74,3910.0
2023-03-24 15:10:00,430.84,432.5,430.84,431.74,5070.0,430.84,432.5,430.84,431.74,5070.0
2023-03-24 15:20:00,431.89,432.68,431.89,432.63,9237.0,431.89,432.68,431.89,432.63,9237.0
2023-03-24 15:30:00,432.62,432.68,431.67,431.99,12630.0,432.62,432.68,431.67,431.99,12630.0
2023-03-24 15:40:00,432.22,432.84,431.82,432.33,21102.0,432.22,432.84,431.82,432.33,21102.0
2023-03-24 15:50:00,432.25,433.12,430.82,432.91,51067.0,432.25,433.12,430.82,432.91,51067.0
2023-03-27 09:30:00,433.5,435.1,431.29,431.69,33157.0,433.5,435.1,431.29,431.69,33157.0
2023-03-27 09:40:00,432.42,436.2,432.41,436.12,18794.0,432.42,436.2,432.41,436.12,18794.0
2023-03-27 09:50:00,436.03,437.2,431.98,433.52,25154.0,436.03,437.2,431.98,433.52,25154.0
2023-03-27 10:00:00,433.49,436.76,433.49,436.67,13588.0,433.49,436.76,433.49,436.67,13588.0
2023-03-27 10:10:00,436.86,437.57,435.6,436.91,11179.0,436.86,437.57,435.6,436.91,11179.0
2023-03-27 10:20:00,437.06,437.75,435.5,435.77,8381.0,437.06,437.75,435.5,435.77,8381.0
2023-03-27 10:30:00,435.64,436.44,434.21,436.14,13203.0,435.64,436.44,434.21,436.14,13203.0
2023-03-27 10:40:00,436.14,436.58,435.01,435.88,9595.0,436.14,436.58,435.01,435.88,9595.0
2023-03-27 10:50:00,435.78,436.21,434.59,434.63,6054.0,435.78,436.21,434.59,434.63,6054.0
2023-03-27 11:00:00,434.51,435.0,432.47,432.77,10740.0,434.51,435.0,432.47,432.77,10740.0
2023-03-27 11:10:00,432.76,434.23,432.76,433.02,17686.0,432.76,434.23,432.76,433.02,17686.0
2023-03-27 11:20:00,433.15,433.74,432.27,432.97,16556.0,433.15,433.74,432.27,432.97,16556.0
2023-03-27 11:30:00,432.76,433.34,432.16,432.25,7477.0,432.76,433.34,432.16,432.25,7477.0
2023-03-27 11:40:00,432.35,432.35,431.28,431.68,9541.0,432.35,432.35,431.28,431.68,9541.0
2023-03-27 11:50:00,431.69,432.32,430.13,430.45,9309.0,431.69,432.32,430.13,430.45,9309.0
2023-03-27 12:00:00,430.56,431.56,430.56,431.12,4406.0,430.56,431.56,430.56,431.12,4406.0
2023-03-27 12:10:00,431.51,432.29,431.09,432.29,3330.0,431.51,432.29,431.09,432.29,3330.0
2023-03-27 12:20:00,432.52,433.09,432.11,433.09,7977.0,432.52,433.09,432.11,433.09,7977.0
2023-03-27 12:30:00,432.86,432.86,431.83,431.86,10317.0,432.86,432.86,431.83,431.86,10317.0
2023-03-27 12:40:00,431.75,432.88,431.39,432.72,7781.0,431.75,432.88,431.39,432.72,7781.0
2023-03-27 12:50:00,432.91,433.33,432.64,433.14,3374.0,432.91,433.33,432.64,433.14,3374.0
2023-03-27 13:00:00,433.24,433.24,432.09,432.4,5995.0,433.24,433.24,432.09,432.4,5995.0
2023-03-27 13:10:00,432.18,432.25,431.29,431.34,6032.0,432.18,432.25,431.29,431.34,6032.0
2023-03-27 13:20:00,431.35,432.54,431.35,432.5,4301.0,431.35,432.54,431.35,432.5,4301.0
2023-03-27 13:30:00,432.27,432.78,432.11,432.48,7293.0,432.27,432.78,432.11,432.48,7293.0
2023-03-27 13:40:00,432.75,433.1,432.55,432.91,6118.0,432.75,433.1,432.55,432.91,6118.0
2023-03-27 13:50:00,432.94,433.29,432.18,432.23,6713.0,432.94,433.29,432.18,432.23,6713.0
2023-03-27 14:00:00,432.1,432.65,431.8,432.1,6796.0,432.1,432.65,431.8,432.1,6796.0
2023-03-27 14:10:00,432.51,433.22,432.35,433.11,5046.0,432.51,433.22,432.35,433.11,5046.0
2023-03-27 14:20:00,433.19,433.88,433.09,433.48,10647.0,433.19,433.88,433.09,433.48,10647.0
2023-03-27 14:30:00,433.47,433.92,433.21,433.88,10263.0,433.47,433.92,433.21,433.88,10263.0
2023-03-27 14:40:00,433.77,434.0,433.09,433.38,11146.0,433.77,434.0,433.09,433.38,11146.0
2023-03-27 14:50:00,433.56,433.92,433.09,433.77,14070.0,433.56,433.92,433.09,433.77,14070.0
2023-03-27 15:00:00,433.8,434.46,433.2,433.32,11648.0,433.8,434.46,433.2,433.32,11648.0
2023-03-27 15:10:00,433.47,433.77,432.97,432.97,12983.0,433.47,433.77,432.97,432.97,12983.0
2023-03-27 15:20:00,432.96,433.37,432.51,433.37,13016.0,432.96,433.37,432.51,433.37,13016.0
2023-03-27 15:30:00,433.31,433.46,432.02,432.53,21460.0,433.31,433.46,432.02,432.53,21460.0
2023-03-27 15:40:00,432.52,433.32,431.98,432.38,32252.0,432.52,433.32,431.98,432.38,32252.0
2023-03-27 15:50:00,432.22,432.44,430.66,431.49,59515.0,432.22,432.44,430.66,431.49,59515.0
2023-03-28 09:30:00,429.02,431.66,428.36,429.99,13232.0,429.02,431.66,428.36,429.99,13232.0
2023-03-28 09:40:00,429.55,430.74,429.07,429.77,27804.0,429.55,430.74,429.07,429.77,27804.0
2023-03-28 09:50:00,429.72,430.42,428.81,429.04,14530.0,429.72,430.42,428.81,429.04,14530.0
2023-03-28 10:00:00,428.51,430.24,428.0,430.18,10779.0,428.51,430.24,428.0,430.18,10779.0
2023-03-28 10:10:00,430.23,431.35,429.48,430.85,53025.0,430.23,431.35,429.48,430.85,53025.0
2023-03-28 10:20:00,430.54,430.54,428.56,429.14,10463.0,430.54,430.54,428.56,429.14,10463.0
2023-03-28 10:30:00,429.33,429.37,427.05,427.9,9244.0,429.33,429.37,427.05,427.9,9244.0
2023-03-28 10:40:00,427.85,428.74,427.69,428.55,4668.0,427.85,428.74,427.69,428.55,4668.0
2023-03-28 10:50:00,428.86,429.1,427.2,427.38,20045.0,428.86,429.1,427.2,427.38,20045.0
2023-03-28 11:00:00,427.06,428.75,427.01,428.44,11414.0,427.06,428.75,427.01,428.44,11414.0
2023-03-28 11:10:00,428.26,430.09,428.26,429.98,4115.0,428.26,430.09,428.26,429.98,4115.0
2023-03-28 11:20:00,430.09,431.29,429.53,431.05,8932.0,430.09,431.29,429.53,431.05,8932.0
2023-03-28 11:30:00,430.85,431.91,430.35,431.73,12708.0,430.85,431.91,430.35,431.73,12708.0
2023-03-28 11:40:00,431.75,431.91,430.77,430.87,8005.0,431.75,431.91,430.77,430.87,8005.0
2023-03-28 11:50:00,430.87,431.23,430.46,430.75,6844.0,430.87,431.23,430.46,430.75,6844.0
2023-03-28 12:00:00,430.97,431.08,430.24,430.62,5371.0,430.97,431.08,430.24,430.62,5371.0
2023-03-28 12:10:00,430.52,430.7,429.77,430.13,6095.0,430.52,430.7,429.77,430.13,6095.0
2023-03-28 12:20:00,430.25,430.25,429.66,430.06,7455.0,430.25,430.25,429.66,430.06,7455.0
2023-03-28 12:30:00,430.04,430.2,429.48,430.0,3784.0,430.04,430.2,429.48,430.0,3784.0
2023-03-28 12:40:00,429.99,430.19,429.67,429.89,5661.0,429.99,430.19,429.67,429.89,5661.0
2023-03-28 12:50:00,429.88,430.0,429.56,429.99,4424.0,429.88,430.0,429.56,429.99,4424.0
2023-03-28 13:00:00,430.0,430.18,429.37,429.42,6196.0,430.0,430.18,429.37,429.42,6196.0
2023-03-28 13:10:00,429.7,429.92,429.27,429.5,5224.0,429.7,429.92,429.27,429.5,5224.0
2023-03-28 13:20:00,429.56,430.08,429.28,429.94,8497.0,429.56,430.08,429.28,429.94,8497.0
2023-03-28 13:30:00,430.0,430.48,429.43,429.49,8455.0,430.0,430.48,429.43,429.49,8455.0
2023-03-28 13:40:00,429.6,429.65,429.06,429.34,7325.0,429.6,429.65,429.06,429.34,7325.0
2023-03-28 13:50:00,429.35,429.48,428.43,428.45,10057.0,429.35,429.48,428.43,428.45,10057.0
2023-03-28 14:00:00,428.55,428.86,428.42,428.73,9888.0,428.55,428.86,428.42,428.73,9888.0
2023-03-28 14:10:00,428.74,428.95,428.37,428.82,13871.0,428.74,428.95,428.37,428.82,13871.0
2023-03-28 14:20:00,428.8,429.02,428.63,428.99,12929.0,428.8,429.02,428.63,428.99,12929.0
2023-03-28 14:30:00,428.99,429.05,428.45,428.88,11911.0,428.99,429.05,428.45,428.88,11911.0
2023-03-28 14:40:00,428.83,429.9,428.6,429.86,10616.0,428.83,429.9,428.6,429.86,10616.0
2023-03-28 14:50:00,429.71,429.83,429.07,429.51,13489.0,429.71,429.83,429.07,429.51,13489.0
2023-03-28 15:00:00,429.55,429.69,429.17,429.45,12491.0,429.55,429.69,429.17,429.45,12491.0
2023-03-28 15:10:00,429.58,429.69,429.26,429.47,13160.0,429.58,429.69,429.26,429.47,13160.0
2023-03-28 15:20:00,429.39,429.39,428.2,428.3,15055.0,429.39,429.39,428.2,428.3,15055.0
2023-03-28 15:30:00,428.28,429.15,427.93,428.94,20262.0,428.28,429.15,427.93,428.94,20262.0
2023-03-28 15:40:00,428.98,429.35,428.58,428.73,54261.0,428.98,429.35,428.58,428.73,54261.0
2023-03-28 15:50:00,428.8,429.39,428.31,429.39,131148.0,428.8,429.39,428.31,429.39,131148.0
2023-03-29 09:30:00,433.55,433.76,431.29,431.83,31580.0,433.55,433.76,431.29,431.83,31580.0
2023-03-29 09:40:00,432.01,433.02,431.53,432.39,32198.0,432.01,433.02,431.53,432.39,32198.0
2023-03-29 09:50:00,432.49,433.18,432.06,433.0,15043.0,432.49,433.18,432.06,433.0,15043.0
2023-03-29 10:00:00,433.0,434.25,432.54,433.29,30221.0,433.0,434.25,432.54,433.29,30221.0
2023-03-29 10:10:00,433.26,434.35,432.91,434.22,14380.0,433.26,434.35,432.91,434.22,14380.0
2023-03-29 10:20:00,434.27,434.31,432.4,433.04,15844.0,434.27,434.31,432.4,433.04,15844.0
2023-03-29 10:30:00,433.17,433.5,432.49,433.0,17503.0,433.17,433.5,432.49,433.0,17503.0
2023-03-29 10:40:00,433.04,433.18,432.0,432.16,11350.0,433.04,433.18,432.0,432.16,11350.0
2023-03-29 10:50:00,432.25,432.38,431.57,431.71,9008.0,432.25,432.38,431.57,431.71,9008.0
2023-03-29 11:00:00,431.73,432.36,431.72,432.23,10745.0,431.73,432.36,431.72,432.23,10745.0
2023-03-29 11:10:00,431.97,433.34,431.97,432.82,64412.0,431.97,433.34,431.97,432.82,64412.0
2023-03-29 11:20:00,432.75,434.23,432.56,434.06,13099.0,432.75,434.23,432.56,434.06,13099.0
2023-03-29 11:30:00,434.06,434.82,433.6,434.62,27200.0,434.06,434.82,433.6,434.62,27200.0
2023-03-29 11:40:00,434.62,435.46,434.46,435.08,8578.0,434.62,435.46,434.46,435.08,8578.0
2023-03-29 11:50:00,435.16,435.35,434.41,434.79,12725.0,435.16,435.35,434.41,434.79,12725.0
2023-03-29 12:00:00,434.75,435.0,433.37,433.58,13912.0,434.75,435.0,433.37,433.58,13912.0
2023-03-29 12:10:00,433.59,434.52,433.58,434.52,9458.0,433.59,434.52,433.58,434.52,9458.0
2023-03-29 12:20:00,434.55,434.64,433.75,433.83,7203.0,434.55,434.64,433.75,433.83,7203.0
2023-03-29 12:30:00,433.97,434.68,433.82,434.43,8574.0,433.97,434.68,433.82,434.43,8574.0
2023-03-29 12:40:00,434.44,434.45,433.27,433.79,8290.0,434.44,434.45,433.27,433.79,8290.0
2023-03-29 12:50:00,434.0,434.19,432.69,432.86,8883.0,434.0,434.19,432.69,432.86,8883.0
2023-03-29 13:00:00,433.03,433.91,432.49,433.88,16953.0,433.03,433.91,432.49,433.88,16953.0
2023-03-29 13:10:00,433.99,434.12,433.35,433.96,8942.0,433.99,434.12,433.35,433.96,8942.0
2023-03-29 13:20:00,433.99,434.81,433.9,434.67,16412.0,433.99,434.81,433.9,434.67,16412.0
2023-03-29 13:30:00,434.76,434.76,433.68,433.84,11461.0,434.76,434.76,433.68,433.84,11461.0
2023-03-29 13:40:00,433.83,434.35,433.81,434.35,7329.0,433.83,434.35,433.81,434.35,7329.0
2023-03-29 13:50:00,434.43,434.71,434.03,434.61,10862.0,434.43,434.71,434.03,434.61,10862.0
2023-03-29 14:00:00,434.63,434.78,433.93,434.67,19923.0,434.63,434.78,433.93,434.67,19923.0
2023-03-29 14:10:00,434.67,434.88,434.27,434.43,14693.0,434.67,434.88,434.27,434.43,14693.0
2023-03-29 14:20:00,434.46,434.97,434.13,434.78,15946.0,434.46,434.97,434.13,434.78,15946.0
2023-03-29 14:30:00,434.79,436.17,434.79,435.99,13692.0,434.79,436.17,434.79,435.99,13692.0
2023-03-29 14:40:00,435.98,436.84,435.87,436.84,19229.0,435.98,436.84,435.87,436.84,19229.0
2023-03-29 14:50:00,436.73,437.66,436.12,437.13,31630.0,436.73,437.66,436.12,437.13,31630.0
2023-03-29 15:00:00,437.19,437.5,436.44,437.5,20038.0,437.19,437.5,436.44,437.5,20038.0
2023-03-29 15:10:00,437.6,438.23,437.08,438.14,13733.0,437.6,438.23,437.08,438.14,13733.0
2023-03-29 15:20:00,438.0,438.79,437.78,438.76,21040.0,438.0,438.79,437.78,438.76,21040.0
2023-03-29 15:30:00,438.69,438.69,437.51,437.93,21857.0,438.69,438.69,437.51,437.93,21857.0
2023-03-29 15:40:00,437.89,438.78,437.73,438.78,36515.0,437.89,438.78,437.73,438.78,36515.0
2023-03-29 15:50:00,438.89,438.99,437.68,438.5,83592.0,438.89,438.99,437.68,438.5,83592.0
2023-03-30 09:30:00,443.54,443.54,440.16,440.54,28828.0,443.54,443.54,440.16,440.54,28828.0
2023-03-30 09:40:00,440.35,442.07,440.35,441.81,12666.0,440.35,442.07,440.35,441.81,12666.0
2023-03-30 09:50:00,442.05,442.57,440.64,442.51,41810.0,442.05,442.57,440.64,442.51,41810.0
2023-03-30 10:00:00,442.42,443.36,440.14,440.15,71897.0,442.42,443.36,440.14,440.15,71897.0
2023-03-30 10:10:00,440.38,441.11,438.08,441.11,24781.0,440.38,441.11,438.08,441.11,24781.0
2023-03-30 10:20:00,440.77,443.35,440.6,442.7,19743.0,440.77,443.35,440.6,442.7,19743.0
2023-03-30 10:30:00,442.82,443.84,442.38,443.52,12704.0,442.82,443.84,442.38,443.52,12704.0
2023-03-30 10:40:00,443.09,443.25,441.64,442.25,14779.0,443.09,443.25,441.64,442.25,14779.0
2023-03-30 10:50:00,442.45,442.52,441.85,442.18,25569.0,442.45,442.52,441.85,442.18,25569.0
2023-03-30 11:00:00,442.21,443.2,441.2,442.83,12476.0,442.21,443.2,441.2,442.83,12476.0
2023-03-30 11:10:00,442.42,442.64,440.98,441.8,9876.0,442.42,442.64,440.98,441.8,9876.0
2023-03-30 11:20:00,441.87,441.87,440.28,440.97,4176.0,441.87,441.87,440.28,440.97,4176.0
2023-03-30 11:30:00,441.02,441.61,440.7,441.61,5523.0,441.02,441.61,440.7,441.61,5523.0
2023-03-30 11:40:00,441.61,442.08,441.03,441.13,3000.0,441.61,442.08,441.03,441.13,3000.0
2023-03-30 11:50:00,440.8,441.6,440.19,441.1,3870.0,440.8,441.6,440.19,441.1,3870.0
2023-03-30 12:00:00,440.99,442.15,440.76,442.1,3910.0,440.99,442.15,440.76,442.1,3910.0
2023-03-30 12:10:00,442.06,442.09,440.74,440.8,8383.0,442.06,442.09,440.74,440.8,8383.0
2023-03-30 12:20:00,440.9,441.41,440.45,441.23,7265.0,440.9,441.41,440.45,441.23,7265.0
2023-03-30 12:30:00,441.26,441.41,440.62,440.71,6125.0,441.26,441.41,440.62,440.71,6125.0
2023-03-30 12:40:00,440.55,441.18,439.68,439.83,6210.0,440.55,441.18,439.68,439.83,6210.0
2023-03-30 12:50:00,440.0,440.91,439.99,439.99,2864.0,440.0,440.91,439.99,439.99,2864.0
2023-03-30 13:00:00,439.91,440.62,439.74,440.11,9261.0,439.91,440.62,439.74,440.11,9261.0
2023-03-30 13:10:00,440.05,440.36,439.57,439.78,4923.0,440.05,440.36,439.57,439.78,4923.0
2023-03-30 13:20:00,439.93,440.72,439.93,440.58,12019.0,439.93,440.72,439.93,440.58,12019.0
2023-03-30 13:30:00,440.48,440.48,439.11,439.29,6423.0,440.48,440.48,439.11,439.29,6423.0
2023-03-30 13:40:00,439.17,439.19,438.62,439.08,8001.0,439.17,439.19,438.62,439.08,8001.0
2023-03-30 13:50:00,439.15,439.58,438.89,439.52,10054.0,439.15,439.58,438.89,439.52,10054.0
2023-03-30 14:00:00,439.44,440.16,439.43,439.95,3580.0,439.44,440.16,439.43,439.95,3580.0
2023-03-30 14:10:00,439.81,440.23,439.61,439.99,6239.0,439.81,440.23,439.61,439.99,6239.0
2023-03-30 14:20:00,440.08,441.03,439.93,440.67,4153.0,440.08,441.03,439.93,440.67,4153.0
2023-03-30 14:30:00,440.87,441.15,440.24,440.48,5545.0,440.87,441.15,440.24,440.48,5545.0
2023-03-30 14:40:00,440.3,440.68,440.16,440.44,5079.0,440.3,440.68,440.16,440.44,5079.0
2023-03-30 14:50:00,440.29,440.53,439.91,440.45,6330.0,440.29,440.53,439.91,440.45,6330.0
2023-03-30 15:00:00,440.38,440.72,440.0,440.08,7201.0,440.38,440.72,440.0,440.08,7201.0
2023-03-30 15:10:00,439.96,440.42,439.9,440.22,5779.0,439.96,440.42,439.9,440.22,5779.0
2023-03-30 15:20:00,440.23,440.31,439.92,440.09,9351.0,440.23,440.31,439.92,440.09,9351.0
2023-03-30 15:30:00,440.04,440.39,439.88,440.16,13830.0,440.04,440.39,439.88,440.16,13830.0
2023-03-30 15:40:00,440.16,440.29,438.89,438.96,22243.0,440.16,440.29,438.89,438.96,22243.0
2023-03-30 15:50:00,439.09,439.79,438.54,439.62,77261.0,439.09,439.79,438.54,439.62,77261.0
2023-03-31 09:30:00,441.97,447.44,441.62,447.44,33708.0,441.97,447.44,441.62,447.44,33708.0
2023-03-31 09:40:00,447.48,450.68,447.37,449.77,105700.0,447.48,450.68,447.37,449.77,105700.0
2023-03-31 09:50:00,450.09,450.95,449.33,450.95,92259.0,450.09,450.95,449.33,450.95,92259.0
2023-03-31 10:00:00,450.74,454.13,450.28,453.28,44285.0,450.74,454.13,450.28,453.28,44285.0
2023-03-31 10:10:00,453.25,453.58,451.97,453.1,98889.0,453.25,453.58,451.97,453.1,98889.0
2023-03-31 10:20:00,453.3,454.52,453.3,453.59,65028.0,453.3,454.52,453.3,453.59,65028.0
2023-03-31 10:30:00,453.32,455.74,453.25,455.26,73202.0,453.32,455.74,453.25,455.26,73202.0
2023-03-31 10:40:00,455.33,457.19,454.96,456.46,85059.0,455.33,457.19,454.96,456.46,85059.0
2023-03-31 10:50:00,456.37,456.46,454.38,455.86,23847.0,456.37,456.46,454.38,455.86,23847.0
2023-03-31 11:00:00,455.94,457.68,455.53,457.61,27618.0,455.94,457.68,455.53,457.61,27618.0
2023-03-31 11:10:00,457.6,457.6,455.74,456.84,29003.0,457.6,457.6,455.74,456.84,29003.0
2023-03-31 11:20:00,456.62,457.2,455.92,455.92,50771.0,456.62,457.2,455.92,455.92,50771.0
2023-03-31 11:30:00,455.71,456.69,455.71,456.31,22747.0,455.71,456.69,455.71,456.31,22747.0
2023-03-31 11:40:00,456.38,456.58,455.91,456.58,9060.0,456.38,456.58,455.91,456.58,9060.0
2023-03-31 11:50:00,456.78,458.13,456.35,458.13,15875.0,456.78,458.13,456.35,458.13,15875.0
2023-03-31 12:00:00,458.13,459.3,457.72,459.3,15174.0,458.13,459.3,457.72,459.3,15174.0
2023-03-31 12:10:00,459.37,459.65,459.12,459.47,12960.0,459.37,459.65,459.12,459.47,12960.0
2023-03-31 12:20:00,459.49,459.86,459.12,459.36,15099.0,459.49,459.86,459.12,459.36,15099.0
2023-03-31 12:30:00,459.47,459.67,458.17,458.31,8698.0,459.47,459.67,458.17,458.31,8698.0
2023-03-31 12:40:00,458.28,458.96,458.25,458.75,8242.0,458.28,458.96,458.25,458.75,8242.0
2023-03-31 12:50:00,458.97,460.23,458.87,459.4,38209.0,458.97,460.23,458.87,459.4,38209.0
2023-03-31 13:00:00,459.4,459.4,458.2,458.49,21385.0,459.4,459.4,458.2,458.49,21385.0
2023-03-31 13:10:00,458.44,459.18,458.1,459.17,12549.0,458.44,459.18,458.1,459.17,12549.0
2023-03-31 13:20:00,459.13,459.66,458.9,459.36,11891.0,459.13,459.66,458.9,459.36,11891.0
2023-03-31 13:30:00,459.46,459.77,457.95,458.04,10213.0,459.46,459.77,457.95,458.04,10213.0
2023-03-31 13:40:00,458.0,458.36,457.31,458.0,9215.0,458.0,458.36,457.31,458.0,9215.0
2023-03-31 13:50:00,458.11,459.59,458.07,459.55,7263.0,458.11,459.59,458.07,459.55,7263.0
2023-03-31 14:00:00,459.56,461.25,459.55,461.0,21115.0,459.56,461.25,459.55,461.0,21115.0
2023-03-31 14:10:00,461.11,461.16,459.91,459.92,15330.0,461.11,461.16,459.91,459.92,15330.0
2023-03-31 14:20:00,459.76,460.33,458.91,459.7,13180.0,459.76,460.33,458.91,459.7,13180.0
2023-03-31 14:30:00,459.67,460.45,459.24,460.17,12511.0,459.67,460.45,459.24,460.17,12511.0
2023-03-31 14:40:00,460.07,460.64,459.82,460.55,33421.0,460.07,460.64,459.82,460.55,33421.0
2023-03-31 14:50:00,460.61,461.67,460.33,461.05,64917.0,460.61,461.67,460.33,461.05,64917.0
2023-03-31 15:00:00,461.08,462.37,460.94,462.31,24348.0,461.08,462.37,460.94,462.31,24348.0
2023-03-31 15:10:00,462.5,463.21,462.15,463.11,27513.0,462.5,463.21,462.15,463.11,27513.0
2023-03-31 15:20:00,463.27,464.6,463.27,463.93,24283.0,463.27,464.6,463.27,463.93,24283.0
2023-03-31 15:30:00,463.9,464.32,462.37,462.73,28501.0,463.9,464.32,462.37,462.73,28501.0
2023-03-31 15:40:00,462.7,463.68,462.56,463.55,35205.0,462.7,463.68,462.56,463.55,35205.0
2023-03-31 15:50:00,463.62,465.41,463.36,464.18,172376.0,463.62,465.41,463.36,464.18,172376.0
2023-04-03 09:30:00,461.53,465.0,461.03,463.14,46672.0,461.53,465.0,461.03,463.14,46672.0
2023-04-03 09:40:00,462.76,463.26,460.6,463.24,34248.0,462.76,463.26,460.6,463.24,34248.0
2023-04-03 09:50:00,463.23,463.43,460.83,461.55,18520.0,463.23,463.43,460.83,461.55,18520.0
2023-04-03 10:00:00,461.41,462.52,460.25,460.93,13622.0,461.41,462.52,460.25,460.93,13622.0
2023-04-03 10:10:00,460.8,462.31,460.5,461.0,32780.0,460.8,462.31,460.5,461.0,32780.0
2023-04-03 10:20:00,460.94,461.56,460.06,460.45,31567.0,460.94,461.56,460.06,460.45,31567.0
2023-04-03 10:30:00,460.65,462.42,460.16,460.72,67859.0,460.65,462.42,460.16,460.72,67859.0
2023-04-03 10:40:00,460.9,461.79,459.05,459.05,10490.0,460.9,461.79,459.05,459.05,10490.0
2023-04-03 10:50:00,459.19,459.99,458.77,459.33,9325.0,459.19,459.99,458.77,459.33,9325.0
2023-04-03 11:00:00,459.29,460.31,457.75,457.85,14565.0,459.29,460.31,457.75,457.85,14565.0
2023-04-03 11:10:00,457.75,459.66,457.41,459.46,10213.0,457.75,459.66,457.41,459.46,10213.0
2023-04-03 11:20:00,459.54,460.79,459.17,460.46,7671.0,459.54,460.79,459.17,460.46,7671.0
2023-04-03 11:30:00,460.29,460.51,458.35,458.53,6817.0,460.29,460.51,458.35,458.53,6817.0
2023-04-03 11:40:00,458.55,460.07,458.28,459.88,5145.0,458.55,460.07,458.28,459.88,5145.0
2023-04-03 11:50:00,459.75,460.7,459.25,460.2,7286.0,459.75,460.7,459.25,460.2,7286.0
2023-04-03 12:00:00,460.57,461.3,460.23,460.8,6977.0,460.57,461.3,460.23,460.8,6977.0
2023-04-03 12:10:00,460.82,461.03,459.7,460.5,9194.0,460.82,461.03,459.7,460.5,9194.0
2023-04-03 12:20:00,460.52,460.64,459.68,459.8,4500.0,460.52,460.64,459.68,459.8,4500.0
2023-04-03 12:30:00,459.5,460.07,459.34,459.66,4494.0,459.5,460.07,459.34,459.66,4494.0
2023-04-03 12:40:00,459.67,459.81,459.16,459.42,4572.0,459.67,459.81,459.16,459.42,4572.0
2023-04-03 12:50:00,459.34,460.03,459.34,459.69,6606.0,459.34,460.03,459.34,459.69,6606.0
2023-04-03 13:00:00,459.39,460.7,458.97,460.7,4200.0,459.39,460.7,458.97,460.7,4200.0
2023-04-03 13:10:00,460.76,461.02,460.32,460.68,6982.0,460.76,461.02,460.32,460.68,6982.0
2023-04-03 13:20:00,460.84,461.13,459.6,459.8,10174.0,460.84,461.13,459.6,459.8,10174.0
2023-04-03 13:30:00,459.94,460.27,459.62,459.65,4454.0,459.94,460.27,459.62,459.65,4454.0
2023-04-03 13:40:00,459.5,459.53,458.24,458.41,9968.0,459.5,459.53,458.24,458.41,9968.0
2023-04-03 13:50:00,458.33,458.55,457.56,458.16,14012.0,458.33,458.55,457.56,458.16,14012.0
2023-04-03 14:00:00,458.13,458.26,457.57,457.8,8161.0,458.13,458.26,457.57,457.8,8161.0
2023-04-03 14:10:00,457.78,458.57,457.67,458.21,4369.0,457.78,458.57,457.67,458.21,4369.0
2023-04-03 14:20:00,458.3,459.7,458.14,459.53,5111.0,458.3,459.7,458.14,459.53,5111.0
2023-04-03 14:30:00,459.62,460.82,459.51,460.31,10674.0,459.62,460.82,459.51,460.31,10674.0
2023-04-03 14:40:00,460.39,461.66,460.34,461.64,7264.0,460.39,461.66,460.34,461.64,7264.0
2023-04-03 14:50:00,461.75,462.46,461.57,461.75,15464.0,461.75,462.46,461.57,461.75,15464.0
2023-04-03 15:00:00,461.92,462.5,461.33,462.0,11575.0,461.92,462.5,461.33,462.0,11575.0
2023-04-03 15:10:00,462.0,462.25,461.54,461.62,23379.0,462.0,462.25,461.54,461.62,23379.0
2023-04-03 15:20:00,461.65,462.92,461.65,462.87,18425.0,461.65,462.92,461.65,462.87,18425.0
2023-04-03 15:30:00,462.93,463.77,462.69,463.07,29651.0,462.93,463.77,462.69,463.07,29651.0
2023-04-03 15:40:00,463.16,464.78,462.58,464.51,50990.0,463.16,464.78,462.58,464.51,50990.0
2023-04-03 15:50:00,464.64,465.89,464.19,464.24,140474.0,464.64,465.89,464.19,464.24,140474.0
2023-04-04 09:30:00,475.44,476.52,472.38,475.89,107798.0,475.44,476.52,472.38,475.89,107798.0
2023-04-04 09:40:00,476.32,476.32,474.23,474.23,57524.0,476.32,476.32,474.23,474.23,57524.0
2023-04-04 09:50:00,474.54,478.53,474.54,476.83,55417.0,474.54,478.53,474.54,476.83,55417.0
2023-04-04 10:00:00,477.03,480.49,477.03,478.77,67551.0,477.03,480.49,477.03,478.77,67551.0
2023-04-04 10:10:00,478.62,482.33,476.84,477.25,73608.0,478.62,482.33,476.84,477.25,73608.0
2023-04-04 10:20:00,477.3,480.0,475.88,479.71,66577.0,477.3,480.0,475.88,479.71,66577.0
2023-04-04 10:30:00,479.74,481.38,479.51,480.86,32670.0,479.74,481.38,479.51,480.86,32670.0
2023-04-04 10:40:00,480.86,480.96,479.5,480.6,17665.0,480.86,480.96,479.5,480.6,17665.0
2023-04-04 10:50:00,480.84,480.95,477.05,477.1,72821.0,480.84,480.95,477.05,477.1,72821.0
2023-04-04 11:00:00,477.07,477.53,476.61,476.99,36827.0,477.07,477.53,476.61,476.99,36827.0
2023-04-04 11:10:00,476.92,477.5,474.31,474.87,44519.0,476.92,477.5,474.31,474.87,44519.0
2023-04-04 11:20:00,474.87,476.48,474.81,476.02,29744.0,474.87,476.48,474.81,476.02,29744.0
2023-04-04 11:30:00,476.12,476.85,475.37,475.6,14875.0,476.12,476.85,475.37,475.6,14875.0
2023-04-04 11:40:00,475.6,477.3,475.55,476.13,30323.0,475.6,477.3,475.55,476.13,30323.0
2023-04-04 11:50:00,475.89,477.55,475.76,475.76,19326.0,475.89,477.55,475.76,475.76,19326.0
2023-04-04 12:00:00,475.78,475.78,472.89,472.89,17065.0,475.78,475.78,472.89,472.89,17065.0
2023-04-04 12:10:00,472.64,475.19,472.64,474.92,14233.0,472.64,475.19,472.64,474.92,14233.0
2023-04-04 12:20:00,475.05,476.65,474.3,476.65,20227.0,475.05,476.65,474.3,476.65,20227.0
2023-04-04 12:30:00,476.66,477.1,475.73,476.3,11209.0,476.66,477.1,475.73,476.3,11209.0
2023-04-04 12:40:00,476.51,477.5,476.48,476.87,21674.0,476.51,477.5,476.48,476.87,21674.0
2023-04-04 12:50:00,476.94,477.77,476.71,477.52,17197.0,476.94,477.77,476.71,477.52,17197.0
2023-04-04 13:00:00,477.5,479.24,477.07,479.18,17425.0,477.5,479.24,477.07,479.18,17425.0
2023-04-04 13:10:00,478.84,479.25,477.84,479.15,14458.0,478.84,479.25,477.84,479.15,14458.0
2023-04-04 13:20:00,479.2,479.64,478.3,479.28,23748.0,479.2,479.64,478.3,479.28,23748.0
2023-04-04 13:30:00,479.16,479.83,478.29,478.29,13589.0,479.16,479.83,478.29,478.29,13589.0
2023-04-04 13:40:00,478.48,478.63,477.64,478.55,15140.0,478.48,478.63,477.64,478.55,15140.0
2023-04-04 13:50:00,478.62,478.67,476.54,476.54,10251.0,478.62,478.67,476.54,476.54,10251.0
2023-04-04 14:00:00,476.17,476.55,475.36,475.45,7382.0,476.17,476.55,475.36,475.45,7382.0
2023-04-04 14:10:00,475.47,476.1,475.45,475.56,9414.0,475.47,476.1,475.45,475.56,9414.0
2023-04-04 14:20:00,475.56,475.56,473.85,473.9,15455.0,475.56,475.56,473.85,473.9,15455.0
2023-04-04 14:30:00,473.7,475.67,473.7,475.38,11881.0,473.7,475.67,473.7,475.38,11881.0
2023-04-04 14:40:00,475.39,475.56,475.04,475.55,7634.0,475.39,475.56,475.04,475.55,7634.0
2023-04-04 14:50:00,475.68,475.68,474.41,474.89,21853.0,475.68,475.68,474.41,474.89,21853.0
2023-04-04 15:00:00,474.94,476.73,474.62,476.47,18477.0,474.94,476.73,474.62,476.47,18477.0
2023-04-04 15:10:00,476.48,476.83,475.01,476.83,29001.0,476.48,476.83,475.01,476.83,29001.0
2023-04-04 15:20:00,476.74,477.38,476.11,476.44,21480.0,476.74,477.38,476.11,476.44,21480.0
2023-04-04 15:30:00,476.57,477.46,476.49,477.38,45923.0,476.57,477.46,476.49,477.38,45923.0
2023-04-04 15:40:00,477.47,477.5,475.19,475.99,37254.0,477.47,477.5,475.19,475.99,37254.0
2023-04-04 15:50:00,475.9,476.88,475.46,476.0,145185.0,475.9,476.88,475.46,476.0,145185.0
2023-04-05 09:30:00,475.75,476.0,472.0,473.62,26247.0,475.75,476.0,472.0,473.62,26247.0
2023-04-05 09:40:00,473.61,473.61,470.85,471.49,9961.0,473.61,473.61,470.85,471.49,9961.0
2023-04-05 09:50:00,472.02,472.02,470.2,471.12,9073.0,472.02,472.02,470.2,471.12,9073.0
2023-04-05 10:00:00,472.57,472.57,466.66,467.53,23480.0,472.57,472.57,466.66,467.53,23480.0
2023-04-05 10:10:00,467.53,468.65,466.57,467.14,24523.0,467.53,468.65,466.57,467.14,24523.0
2023-04-05 10:20:00,466.99,469.27,465.79,465.8,13425.0,466.99,469.27,465.79,465.8,13425.0
2023-04-05 10:30:00,465.62,467.41,465.62,466.74,8713.0,465.62,467.41,465.62,466.74,8713.0
2023-04-05 10:40:00,466.52,466.74,462.85,463.33,19338.0,466.52,466.74,462.85,463.33,19338.0
2023-04-05 10:50:00,463.37,463.56,460.29,460.66,24580.0,463.37,463.56,460.29,460.66,24580.0
2023-04-05 11:00:00,460.89,462.53,460.29,462.52,13086.0,460.89,462.53,460.29,462.52,13086.0
2023-04-05 11:10:00,462.06,463.3,461.88,462.49,12432.0,462.06,463.3,461.88,462.49,12432.0
2023-04-05 11:20:00,462.49,463.51,461.9,463.23,10201.0,462.49,463.51,461.9,463.23,10201.0
2023-04-05 11:30:00,463.11,465.19,462.88,465.19,17583.0,463.11,465.19,462.88,465.19,17583.0
2023-04-05 11:40:00,465.38,465.95,465.0,465.46,17491.0,465.38,465.95,465.0,465.46,17491.0
2023-04-05 11:50:00,465.65,466.65,465.25,466.16,8115.0,465.65,466.65,465.25,466.16,8115.0
2023-04-05 12:00:00,466.5,467.04,465.17,465.75,16651.0,466.5,467.04,465.17,465.75,16651.0
2023-04-05 12:10:00,465.56,466.93,465.56,466.61,10873.0,465.56,466.93,465.56,466.61,10873.0
2023-04-05 12:20:00,466.92,467.71,466.43,467.71,21527.0,466.92,467.71,466.43,467.71,21527.0
2023-04-05 12:30:00,467.81,467.82,466.13,467.6,23979.0,467.81,467.82,466.13,467.6,23979.0
2023-04-05 12:40:00,467.59,468.78,467.58,467.83,13237.0,467.59,468.78,467.58,467.83,13237.0
2023-04-05 12:50:00,467.99,469.18,467.5,468.94,12897.0,467.99,469.18,467.5,468.94,12897.0
2023-04-05 13:00:00,468.79,469.03,467.87,468.98,15400.0,468.79,469.03,467.87,468.98,15400.0
2023-04-05 13:10:00,468.84,468.84,468.05,468.64,11216.0,468.84,468.84,468.05,468.64,11216.0
2023-04-05 13:20:00,468.53,468.53,466.01,466.01,12433.0,468.53,468.53,466.01,466.01,12433.0
2023-04-05 13:30:00,466.35,466.56,465.82,466.18,15200.0,466.35,466.56,465.82,466.18,15200.0
2023-04-05 13:40:00,466.04,466.32,465.09,466.28,8204.0,466.04,466.32,465.09,466.28,8204.0
2023-04-05 13:50:00,466.48,467.04,466.3,467.04,6321.0,466.48,467.04,466.3,467.04,6321.0
2023-04-05 14:00:00,467.03,468.69,466.87,468.21,25860.0,467.03,468.69,466.87,468.21,25860.0
2023-04-05 14:10:00,468.04,468.95,467.87,468.69,25481.0,468.04,468.95,467.87,468.69,25481.0
2023-04-05 14:20:00,468.66,468.89,467.45,467.46,9016.0,468.66,468.89,467.45,467.46,9016.0
2023-04-05 14:30:00,467.7,468.63,467.23,468.56,13041.0,467.7,468.63,467.23,468.56,13041.0
2023-04-05 14:40:00,468.6,469.38,468.37,468.7,12449.0,468.6,469.38,468.37,468.7,12449.0
2023-04-05 14:50:00,468.61,468.61,467.44,467.44,5728.0,468.61,468.61,467.44,467.44,5728.0
2023-04-05 15:00:00,467.44,467.44,465.56,465.56,9150.0,467.44,467.44,465.56,465.56,9150.0
2023-04-05 15:10:00,465.55,466.46,465.17,466.38,8645.0,465.55,466.46,465.17,466.38,8645.0
2023-04-05 15:20:00,466.18,466.62,465.73,465.95,10086.0,466.18,466.62,465.73,465.95,10086.0
2023-04-05 15:30:00,465.8,466.99,465.64,466.9,18449.0,465.8,466.99,465.64,466.9,18449.0
2023-04-05 15:40:00,466.9,468.51,466.59,467.56,31170.0,466.9,468.51,466.59,467.56,31170.0
2023-04-05 15:50:00,467.55,467.92,467.04,467.24,106876.0,467.55,467.92,467.04,467.24,106876.0
2023-04-06 09:30:00,463.95,464.98,457.74,457.74,35981.0,463.95,464.98,457.74,457.74,35981.0
2023-04-06 09:40:00,457.74,459.71,457.46,458.34,39944.0,457.74,459.71,457.46,458.34,39944.0
2023-04-06 09:50:00,458.44,460.86,458.44,460.1,18327.0,458.44,460.86,458.44,460.1,18327.0
2023-04-06 10:00:00,459.81,463.0,459.81,462.93,20763.0,459.81,463.0,459.81,462.93,20763.0
2023-04-06 10:10:00,462.73,463.88,462.55,462.74,25115.0,462.73,463.88,462.55,462.74,25115.0
2023-04-06 10:20:00,462.72,464.46,462.71,464.04,53940.0,462.72,464.46,462.71,464.04,53940.0
2023-04-06 10:30:00,464.0,465.48,463.45,464.33,48340.0,464.0,465.48,463.45,464.33,48340.0
2023-04-06 10:40:00,464.33,465.51,463.55,464.87,15620.0,464.33,465.51,463.55,464.87,15620.0
2023-04-06 10:50:00,465.09,465.09,463.84,463.85,13604.0,465.09,465.09,463.84,463.85,13604.0
2023-04-06 11:00:00,463.87,467.49,463.66,467.48,13812.0,463.87,467.49,463.66,467.48,13812.0
2023-04-06 11:10:00,467.43,468.79,466.98,468.79,17441.0,467.43,468.79,466.98,468.79,17441.0
2023-04-06 11:20:00,468.87,469.53,467.48,467.48,16846.0,468.87,469.53,467.48,467.48,16846.0
2023-04-06 11:30:00,467.76,468.75,465.96,468.45,29663.0,467.76,468.75,465.96,468.45,29663.0
2023-04-06 11:40:00,468.47,469.36,468.19,468.7,15683.0,468.47,469.36,468.19,468.7,15683.0
2023-04-06 11:50:00,468.7,471.08,468.7,470.95,16275.0,468.7,471.08,468.7,470.95,16275.0
2023-04-06 12:00:00,471.07,472.12,470.61,470.86,19083.0,471.07,472.12,470.61,470.86,19083.0
2023-04-06 12:10:00,470.81,471.25,470.73,470.9,7347.0,470.81,471.25,470.73,470.9,7347.0
2023-04-06 12:20:00,470.83,470.92,469.81,470.07,10442.0,470.83,470.92,469.81,470.07,10442.0
2023-04-06 12:30:00,470.31,471.03,470.13,470.62,13836.0,470.31,471.03,470.13,470.62,13836.0
2023-04-06 12:40:00,470.6,472.13,470.6,470.69,10990.0,470.6,472.13,470.6,470.69,10990.0
2023-04-06 12:50:00,470.69,471.12,469.0,469.32,8957.0,470.69,471.12,469.0,469.32,8957.0
2023-04-06 13:00:00,468.88,469.19,468.24,468.5,10492.0,468.88,469.19,468.24,468.5,10492.0
2023-04-06 13:10:00,468.42,469.02,468.41,468.73,12245.0,468.42,469.02,468.41,468.73,12245.0
2023-04-06 13:20:00,468.77,469.71,468.56,469.63,19261.0,468.77,469.71,468.56,469.63,19261.0
2023-04-06 13:30:00,469.61,470.83,469.4,470.83,9553.0,469.61,470.83,469.4,470.83,9553.0
2023-04-06 13:40:00,470.76,470.79,469.39,469.91,9911.0,470.76,470.79,469.39,469.91,9911.0
2023-04-06 13:50:00,469.99,470.94,469.87,470.94,11855.0,469.99,470.94,469.87,470.94,11855.0
2023-04-06 14:00:00,470.93,472.1,470.74,471.9,19482.0,470.93,472.1,470.74,471.9,19482.0
2023-04-06 14:10:00,471.91,472.01,471.11,471.74,15649.0,471.91,472.01,471.11,471.74,15649.0
2023-04-06 14:20:00,471.59,472.65,471.44,472.18,15264.0,471.59,472.65,471.44,472.18,15264.0
2023-04-06 14:30:00,472.36,472.92,472.23,472.5,12878.0,472.36,472.92,472.23,472.5,12878.0
2023-04-06 14:40:00,472.57,472.85,471.79,472.37,12781.0,472.57,472.85,471.79,472.37,12781.0
2023-04-06 14:50:00,472.37,472.49,471.4,471.57,8643.0,472.37,472.49,471.4,471.57,8643.0
2023-04-06 15:00:00,471.58,472.14,471.43,472.08,11847.0,471.58,472.14,471.43,472.08,11847.0
2023-04-06 15:10:00,472.08,472.08,471.16,471.36,12295.0,472.08,472.08,471.16,471.36,12295.0
2023-04-06 15:20:00,471.23,472.38,471.23,472.38,19915.0,471.23,472.38,471.23,472.38,19915.0
2023-04-06 15:30:00,472.35,473.2,471.81,471.99,24108.0,472.35,473.2,471.81,471.99,24108.0
2023-04-06 15:40:00,471.99,473.65,471.69,473.47,56442.0,471.99,473.65,471.69,473.47,56442.0
2023-04-06 15:50:00,473.39,473.62,472.32,472.9,162231.0,473.39,473.62,472.32,472.9,162231.0
2023-04-10 09:30:00,466.15,469.02,457.21,457.48,40195.0,466.15,469.02,457.21,457.48,40195.0
2023-04-10 09:40:00,457.31,461.29,456.37,459.29,57112.0,457.31,461.29,456.37,459.29,57112.0
2023-04-10 09:50:00,459.29,460.99,458.63,460.9,17282.0,459.29,460.99,458.63,460.9,17282.0
2023-04-10 10:00:00,460.53,460.77,458.25,459.42,13829.0,460.53,460.77,458.25,459.42,13829.0
2023-04-10 10:10:00,459.6,462.52,459.23,462.17,18138.0,459.6,462.52,459.23,462.17,18138.0
2023-04-10 10:20:00,462.1,462.92,461.68,462.21,20456.0,462.1,462.92,461.68,462.21,20456.0
2023-04-10 10:30:00,462.5,464.79,462.36,464.31,21434.0,462.5,464.79,462.36,464.31,21434.0
2023-04-10 10:40:00,464.36,464.94,463.63,464.8,9942.0,464.36,464.94,463.63,464.8,9942.0
2023-04-10 10:50:00,464.7,465.35,464.61,465.1,23012.0,464.7,465.35,464.61,465.1,23012.0
2023-04-10 11:00:00,465.1,466.9,465.1,466.77,13097.0,465.1,466.9,465.1,466.77,13097.0
2023-04-10 11:10:00,466.92,467.65,466.19,466.37,13950.0,466.92,467.65,466.19,466.37,13950.0
2023-04-10 11:20:00,466.37,467.5,466.37,466.71,8545.0,466.37,467.5,466.37,466.71,8545.0
2023-04-10 11:30:00,466.62,466.63,465.24,465.99,7525.0,466.62,466.63,465.24,465.99,7525.0
2023-04-10 11:40:00,465.85,466.38,465.58,465.72,3274.0,465.85,466.38,465.58,465.72,3274.0
2023-04-10 11:50:00,465.71,465.94,464.16,464.22,7512.0,465.71,465.94,464.16,464.22,7512.0
2023-04-10 12:00:00,464.09,464.16,462.73,463.54,9710.0,464.09,464.16,462.73,463.54,9710.0
2023-04-10 12:10:00,463.84,464.59,463.48,464.59,10187.0,463.84,464.59,463.48,464.59,10187.0
2023-04-10 12:20:00,465.0,465.84,464.53,465.39,11255.0,465.0,465.84,464.53,465.39,11255.0
2023-04-10 12:30:00,465.41,467.72,465.4,467.46,10167.0,465.41,467.72,465.4,467.46,10167.0
2023-04-10 12:40:00,467.19,468.53,467.02,468.5,6743.0,467.19,468.53,467.02,468.5,6743.0
2023-04-10 12:50:00,468.87,468.88,467.62,468.67,11823.0,468.87,468.88,467.62,468.67,11823.0
2023-04-10 13:00:00,468.67,469.74,468.59,469.12,11717.0,468.67,469.74,468.59,469.12,11717.0
2023-04-10 13:10:00,469.33,469.87,469.03,469.22,7346.0,469.33,469.87,469.03,469.22,7346.0
2023-04-10 13:20:00,468.99,470.01,468.97,470.0,8763.0,468.99,470.01,468.97,470.0,8763.0
2023-04-10 13:30:00,470.2,470.2,469.0,469.02,11141.0,470.2,470.2,469.0,469.02,11141.0
2023-04-10 13:40:00,469.04,469.31,468.44,469.31,8851.0,469.04,469.31,468.44,469.31,8851.0
2023-04-10 13:50:00,469.06,469.06,468.24,468.56,4923.0,469.06,469.06,468.24,468.56,4923.0
2023-04-10 14:00:00,468.65,470.0,468.61,469.26,5201.0,468.65,470.0,468.61,469.26,5201.0
2023-04-10 14:10:00,469.11,470.06,468.79,470.06,6321.0,469.11,470.06,468.79,470.06,6321.0
2023-04-10 14:20:00,470.16,470.32,469.79,470.24,11308.0,470.16,470.32,469.79,470.24,11308.0
2023-04-10 14:30:00,470.39,470.91,470.07,470.85,9421.0,470.39,470.91,470.07,470.85,9421.0
2023-04-10 14:40:00,470.83,470.83,469.72,470.11,9776.0,470.83,470.83,469.72,470.11,9776.0
2023-04-10 14:50:00,470.35,471.9,470.35,471.9,5530.0,470.35,471.9,470.35,471.9,5530.0
2023-04-10 15:00:00,471.97,471.97,471.12,471.61,15658.0,471.97,471.97,471.12,471.61,15658.0
2023-04-10 15:10:00,471.59,471.74,471.0,471.3,17683.0,471.59,471.74,471.0,471.3,17683.0
2023-04-10 15:20:00,471.32,471.32,469.81,470.16,20716.0,471.32,471.32,469.81,470.16,20716.0
2023-04-10 15:30:00,470.09,471.36,469.82,471.25,27349.0,470.09,471.36,469.82,471.25,27349.0
2023-04-10 15:40:00,471.25,471.89,470.47,471.89,22400.0,471.25,471.89,470.47,471.89,22400.0
2023-04-10 15:50:00,472.0,473.03,471.99,472.88,104521.0,472.0,473.03,471.99,472.88,104521.0
2023-04-11 09:30:00,466.01,470.78,465.7,469.84,34821.0,466.01,470.78,465.7,469.84,34821.0
2023-04-11 09:40:00,469.58,471.01,468.15,469.83,21633.0,469.58,471.01,468.15,469.83,21633.0
2023-04-11 09:50:00,470.18,473.0,469.4,472.55,6665.0,470.18,473.0,469.4,472.55,6665.0
2023-04-11 10:00:00,473.1,473.22,471.68,472.64,17335.0,473.1,473.22,471.68,472.64,17335.0
2023-04-11 10:10:00,472.84,473.21,468.94,468.95,10950.0,472.84,473.21,468.94,468.95,10950.0
2023-04-11 10:20:00,468.61,470.27,468.25,470.27,6267.0,468.61,470.27,468.25,470.27,6267.0
2023-04-11 10:30:00,470.67,471.06,468.93,468.93,5300.0,470.67,471.06,468.93,468.93,5300.0
2023-04-11 10:40:00,468.89,469.72,467.8,468.71,10040.0,468.89,469.72,467.8,468.71,10040.0
2023-04-11 10:50:00,468.43,468.67,466.5,466.57,13470.0,468.43,468.67,466.5,466.57,13470.0
2023-04-11 11:00:00,466.49,466.9,465.85,465.86,7266.0,466.49,466.9,465.85,465.86,7266.0
2023-04-11 11:10:00,466.01,467.38,465.34,467.3,8228.0,466.01,467.38,465.34,467.3,8228.0
2023-04-11 11:20:00,467.33,467.48,465.69,465.69,4362.0,467.33,467.48,465.69,465.69,4362.0
2023-04-11 11:30:00,465.45,465.83,464.33,465.83,11005.0,465.45,465.83,464.33,465.83,11005.0
2023-04-11 11:40:00,466.0,466.81,465.54,466.81,3898.0,466.0,466.81,465.54,466.81,3898.0
2023-04-11 11:50:00,466.54,467.16,466.4,466.86,5136.0,466.54,467.16,466.4,466.86,5136.0
2023-04-11 12:00:00,466.87,467.69,466.86,467.55,6466.0,466.87,467.69,466.86,467.55,6466.0
2023-04-11 12:10:00,467.69,468.92,467.69,468.09,2820.0,467.69,468.92,467.69,468.09,2820.0
2023-04-11 12:20:00,468.36,468.53,467.63,468.47,13930.0,468.36,468.53,467.63,468.47,13930.0
2023-04-11 12:30:00,468.68,469.24,467.93,468.18,6687.0,468.68,469.24,467.93,468.18,6687.0
2023-04-11 12:40:00,468.36,468.69,467.62,467.62,14394.0,468.36,468.69,467.62,467.62,14394.0
2023-04-11 12:50:00,467.73,468.34,467.61,468.12,20838.0,467.73,468.34,467.61,468.12,20838.0
2023-04-11 13:00:00,468.35,469.0,468.29,468.8,8262.0,468.35,469.0,468.29,468.8,8262.0
2023-04-11 13:10:00,468.59,468.98,467.7,467.84,3304.0,468.59,468.98,467.7,467.84,3304.0
2023-04-11 13:20:00,468.46,469.54,468.26,469.42,2769.0,468.46,469.54,468.26,469.42,2769.0
2023-04-11 13:30:00,469.57,469.78,468.83,469.3,3502.0,469.57,469.78,468.83,469.3,3502.0
2023-04-11 13:40:00,469.21,469.66,468.7,469.66,3969.0,469.21,469.66,468.7,469.66,3969.0
2023-04-11 13:50:00,469.65,470.59,469.43,470.54,5300.0,469.65,470.59,469.43,470.54,5300.0
2023-04-11 14:00:00,470.68,470.68,470.07,470.48,4787.0,470.68,470.68,470.07,470.48,4787.0
2023-04-11 14:10:00,470.48,471.23,470.48,470.96,8397.0,470.48,471.23,470.48,470.96,8397.0
2023-04-11 14:20:00,471.0,472.02,470.85,471.94,12816.0,471.0,472.02,470.85,471.94,12816.0
2023-04-11 14:30:00,472.19,472.43,472.04,472.11,9037.0,472.19,472.43,472.04,472.11,9037.0
2023-04-11 14:40:00,472.34,473.31,471.94,473.1,11987.0,472.34,473.31,471.94,473.1,11987.0
2023-04-11 14:50:00,473.1,473.77,472.96,473.77,12012.0,473.1,473.77,472.96,473.77,12012.0
2023-04-11 15:00:00,473.53,473.89,472.58,472.72,20305.0,473.53,473.89,472.58,472.72,20305.0
2023-04-11 15:10:00,472.87,473.11,472.48,472.79,10678.0,472.87,473.11,472.48,472.79,10678.0
2023-04-11 15:20:00,472.89,473.0,471.77,471.94,13019.0,472.89,473.0,471.77,471.94,13019.0
2023-04-11 15:30:00,471.94,472.25,471.46,471.52,31460.0,471.94,472.25,471.46,471.52,31460.0
2023-04-11 15:40:00,471.46,472.35,470.75,470.75,44716.0,471.46,472.35,470.75,470.75,44716.0
2023-04-11 15:50:00,470.74,471.08,469.48,470.0,95741.0,470.74,471.08,469.48,470.0,95741.0
2023-04-12 09:30:00,474.59,480.83,474.25,478.47,53663.0,474.59,480.83,474.25,478.47,53663.0
2023-04-12 09:40:00,479.05,479.21,473.78,474.62,38782.0,479.05,479.21,473.78,474.62,38782.0
2023-04-12 09:50:00,474.98,476.2,473.81,475.0,43576.0,474.98,476.2,473.81,475.0,43576.0
2023-04-12 10:00:00,475.02,477.64,474.0,477.55,26419.0,475.02,477.64,474.0,477.55,26419.0
2023-04-12 10:10:00,477.01,479.31,477.01,478.39,22714.0,477.01,479.31,477.01,478.39,22714.0
2023-04-12 10:20:00,478.42,479.19,477.15,478.7,45426.0,478.42,479.19,477.15,478.7,45426.0
2023-04-12 10:30:00,479.0,479.48,475.68,476.63,21970.0,479.0,479.48,475.68,476.63,21970.0
2023-04-12 10:40:00,476.26,477.87,476.21,477.8,50335.0,476.26,477.87,476.21,477.8,50335.0
2023-04-12 10:50:00,477.95,478.04,473.87,474.03,10050.0,477.95,478.04,473.87,474.03,10050.0
2023-04-12 11:00:00,473.86,474.43,473.13,473.43,10524.0,473.86,474.43,473.13,473.43,10524.0
2023-04-12 11:10:00,473.4,475.25,472.92,475.02,8395.0,473.4,475.25,472.92,475.02,8395.0
2023-04-12 11:20:00,475.1,475.91,474.79,475.46,12375.0,475.1,475.91,474.79,475.46,12375.0
2023-04-12 11:30:00,475.8,476.19,474.99,476.17,12549.0,475.8,476.19,474.99,476.17,12549.0
2023-04-12 11:40:00,476.0,477.69,475.99,477.23,12926.0,476.0,477.69,475.99,477.23,12926.0
2023-04-12 11:50:00,477.31,478.88,476.7,478.85,26937.0,477.31,478.88,476.7,478.85,26937.0
2023-04-12 12:00:00,478.84,479.88,478.44,479.69,17615.0,478.84,479.88,478.44,479.69,17615.0
2023-04-12 12:10:00,479.48,479.68,478.38,478.6,15953.0,479.48,479.68,478.38,478.6,15953.0
2023-04-12 12:20:00,478.56,479.22,478.21,478.76,20926.0,478.56,479.22,478.21,478.76,20926.0
2023-04-12 12:30:00,479.0,479.14,477.8,478.02,13973.0,479.0,479.14,477.8,478.02,13973.0
2023-04-12 12:40:00,477.83,478.44,477.13,478.04,24789.0,477.83,478.44,477.13,478.04,24789.0
2023-04-12 12:50:00,478.14,478.64,477.35,478.64,23394.0,478.14,478.64,477.35,478.64,23394.0
2023-04-12 13:00:00,478.6,479.1,478.03,478.75,15060.0,478.6,479.1,478.03,478.75,15060.0
2023-04-12 13:10:00,478.93,479.46,478.77,479.3,10825.0,478.93,479.46,478.77,479.3,10825.0
2023-04-12 13:20:00,479.27,479.6,478.73,478.93,23425.0,479.27,479.6,478.73,478.93,23425.0
2023-04-12 13:30:00,478.92,479.07,477.43,477.48,19882.0,478.92,479.07,477.43,477.48,19882.0
2023-04-12 13:40:00,477.38,477.41,475.15,475.46,26299.0,477.38,477.41,475.15,475.46,26299.0
2023-04-12 13:50:00,475.32,475.68,474.15,474.22,23395.0,475.32,475.68,474.15,474.22,23395.0
2023-04-12 14:00:00,474.04,474.86,473.36,473.57,20537.0,474.04,474.86,473.36,473.57,20537.0
2023-04-12 14:10:00,473.66,474.66,473.29,474.05,13283.0,473.66,474.66,473.29,474.05,13283.0
2023-04-12 14:20:00,474.25,474.52,471.74,472.04,23765.0,474.25,474.52,471.74,472.04,23765.0
2023-04-12 14:30:00,471.91,472.19,471.02,471.48,15138.0,471.91,472.19,471.02,471.48,15138.0
2023-04-12 14:40:00,471.43,472.59,471.42,471.47,6528.0,471.43,472.59,471.42,471.47,6528.0
2023-04-12 14:50:00,471.58,472.54,471.2,472.1,10647.0,471.58,472.54,471.2,472.1,10647.0
2023-04-12 15:00:00,472.06,473.09,471.91,472.25,6573.0,472.06,473.09,471.91,472.25,6573.0
2023-04-12 15:10:00,472.01,472.17,470.72,470.79,24487.0,472.01,472.17,470.72,470.79,24487.0
2023-04-12 15:20:00,470.98,471.3,469.63,469.69,29935.0,470.98,471.3,469.63,469.69,29935.0
2023-04-12 15:30:00,469.48,470.58,469.47,470.52,43368.0,469.48,470.58,469.47,470.52,43368.0
2023-04-12 15:40:00,470.69,471.86,470.18,470.95,34144.0,470.69,471.86,470.18,470.95,34144.0
2023-04-12 15:50:00,470.74,471.66,469.68,471.54,141236.0,470.74,471.66,469.68,471.54,141236.0
2023-04-13 09:30:00,475.32,484.46,472.95,483.39,37272.0,475.32,484.46,472.95,483.39,37272.0
2023-04-13 09:40:00,482.68,482.8,477.64,478.68,28636.0,482.68,482.8,477.64,478.68,28636.0
2023-04-13 09:50:00,478.68,478.71,476.45,477.76,21504.0,478.68,478.71,476.45,477.76,21504.0
2023-04-13 10:00:00,478.29,479.39,477.05,479.39,46784.0,478.29,479.39,477.05,479.39,46784.0
2023-04-13 10:10:00,479.38,480.5,479.01,479.95,20455.0,479.38,480.5,479.01,479.95,20455.0
2023-04-13 10:20:00,480.03,480.79,478.84,480.22,7327.0,480.03,480.79,478.84,480.22,7327.0
2023-04-13 10:30:00,480.01,480.01,478.08,478.88,13603.0,480.01,480.01,478.08,478.88,13603.0
2023-04-13 10:40:00,478.71,478.84,477.47,478.64,36234.0,478.71,478.84,477.47,478.64,36234.0
2023-04-13 10:50:00,478.68,480.77,478.68,479.66,9014.0,478.68,480.77,478.68,479.66,9014.0
2023-04-13 11:00:00,479.81,481.47,479.73,480.92,17074.0,479.81,481.47,479.73,480.92,17074.0
2023-04-13 11:10:00,480.72,481.81,480.37,481.2,12632.0,480.72,481.81,480.37,481.2,12632.0
2023-04-13 11:20:00,481.19,482.01,480.85,481.27,12821.0,481.19,482.01,480.85,481.27,12821.0
2023-04-13 11:30:00,481.27,482.2,480.9,481.82,16441.0,481.27,482.2,480.9,481.82,16441.0
2023-04-13 11:40:00,481.65,481.7,480.67,480.98,20478.0,481.65,481.7,480.67,480.98,20478.0
2023-04-13 11:50:00,481.02,481.62,479.97,481.38,7501.0,481.02,481.62,479.97,481.38,7501.0
2023-04-13 12:00:00,481.63,482.3,481.38,481.78,13353.0,481.63,482.3,481.38,481.78,13353.0
2023-04-13 12:10:00,481.63,481.87,480.97,481.57,8358.0,481.63,481.87,480.97,481.57,8358.0
2023-04-13 12:20:00,481.61,481.61,480.06,480.68,20059.0,481.61,481.61,480.06,480.68,20059.0
2023-04-13 12:30:00,480.61,482.04,480.6,482.04,13165.0,480.61,482.04,480.6,482.04,13165.0
2023-04-13 12:40:00,482.0,482.0,481.39,481.44,11256.0,482.0,482.0,481.39,481.44,11256.0
2023-04-13 12:50:00,481.42,481.99,480.05,480.74,17719.0,481.42,481.99,480.05,480.74,17719.0
2023-04-13 13:00:00,480.81,481.02,479.93,480.64,13974.0,480.81,481.02,479.93,480.64,13974.0
2023-04-13 13:10:00,480.61,481.42,480.49,481.31,6661.0,480.61,481.42,480.49,481.31,6661.0
2023-04-13 13:20:00,481.19,481.7,480.61,481.06,11914.0,481.19,481.7,480.61,481.06,11914.0
2023-04-13 13:30:00,481.14,481.72,480.87,481.72,10776.0,481.14,481.72,480.87,481.72,10776.0
2023-04-13 13:40:00,481.62,482.87,481.48,482.86,13528.0,481.62,482.87,481.48,482.86,13528.0
2023-04-13 13:50:00,482.83,483.99,482.72,483.39,12255.0,482.83,483.99,482.72,483.39,12255.0
2023-04-13 14:00:00,483.47,484.02,482.17,482.34,18925.0,483.47,484.02,482.17,482.34,18925.0
2023-04-13 14:10:00,482.18,483.59,482.18,483.26,14677.0,482.18,483.59,482.18,483.26,14677.0
2023-04-13 14:20:00,483.32,483.85,482.99,483.39,13591.0,483.32,483.85,482.99,483.39,13591.0
2023-04-13 14:30:00,483.4,483.41,482.97,483.03,14866.0,483.4,483.41,482.97,483.03,14866.0
2023-04-13 14:40:00,483.1,483.28,482.4,482.8,8774.0,483.1,483.28,482.4,482.8,8774.0
2023-04-13 14:50:00,482.8,483.48,482.61,483.48,12304.0,482.8,483.48,482.61,483.48,12304.0
2023-04-13 15:00:00,483.53,484.3,483.42,484.3,12230.0,483.53,484.3,483.42,484.3,12230.0
2023-04-13 15:10:00,484.28,484.53,482.97,484.53,17213.0,484.28,484.53,482.97,484.53,17213.0
2023-04-13 15:20:00,484.47,484.76,483.52,483.8,12863.0,484.47,484.76,483.52,483.8,12863.0
2023-04-13 15:30:00,483.69,484.66,483.35,484.47,30064.0,483.69,484.66,483.35,484.47,30064.0
2023-04-13 15:40:00,484.37,485.58,483.42,483.43,53324.0,484.37,485.58,483.42,483.43,53324.0
2023-04-13 15:50:00,483.68,484.81,483.32,483.51,156501.0,483.68,484.81,483.32,483.51,156501.0
2023-04-14 09:30:00,466.78,469.82,463.05,467.75,221583.0,466.78,469.82,463.05,467.75,221583.0
2023-04-14 09:40:00,467.78,469.75,466.91,467.77,84552.0,467.78,469.75,466.91,467.77,84552.0
2023-04-14 09:50:00,467.83,468.36,464.4,465.0,84188.0,467.83,468.36,464.4,465.0,84188.0
2023-04-14 10:00:00,464.37,466.31,462.82,463.14,69271.0,464.37,466.31,462.82,463.14,69271.0
2023-04-14 10:10:00,463.34,465.35,462.26,462.36,33426.0,463.34,465.35,462.26,462.36,33426.0
2023-04-14 10:20:00,462.18,463.8,460.6,461.97,53181.0,462.18,463.8,460.6,461.97,53181.0
2023-04-14 10:30:00,461.9,462.46,460.0,461.15,44110.0,461.9,462.46,460.0,461.15,44110.0
2023-04-14 10:40:00,461.05,461.84,460.01,460.74,42186.0,461.05,461.84,460.01,460.74,42186.0
2023-04-14 10:50:00,460.63,460.74,458.54,459.04,69411.0,460.63,460.74,458.54,459.04,69411.0
2023-04-14 11:00:00,459.04,459.68,457.14,458.72,45188.0,459.04,459.68,457.14,458.72,45188.0
2023-04-14 11:10:00,458.62,461.8,458.62,461.14,66979.0,458.62,461.8,458.62,461.14,66979.0
2023-04-14 11:20:00,461.05,461.42,458.8,459.22,37187.0,461.05,461.42,458.8,459.22,37187.0
2023-04-14 11:30:00,459.08,460.35,458.77,459.04,56392.0,459.08,460.35,458.77,459.04,56392.0
2023-04-14 11:40:00,459.14,460.32,458.7,458.87,27559.0,459.14,460.32,458.7,458.87,27559.0
2023-04-14 11:50:00,458.93,459.11,457.74,459.11,11918.0,458.93,459.11,457.74,459.11,11918.0
2023-04-14 12:00:00,458.93,459.04,457.64,458.76,19673.0,458.93,459.04,457.64,458.76,19673.0
2023-04-14 12:10:00,459.02,459.02,457.73,458.68,14288.0,459.02,459.02,457.73,458.68,14288.0
2023-04-14 12:20:00,458.47,458.59,457.52,457.99,13663.0,458.47,458.59,457.52,457.99,13663.0
2023-04-14 12:30:00,457.78,458.03,457.19,457.25,13247.0,457.78,458.03,457.19,457.25,13247.0
2023-04-14 12:40:00,457.21,457.25,455.24,455.8,31417.0,457.21,457.25,455.24,455.8,31417.0
2023-04-14 12:50:00,455.8,456.08,454.68,455.83,30654.0,455.8,456.08,454.68,455.83,30654.0
2023-04-14 13:00:00,455.78,457.45,455.44,456.62,27897.0,455.78,457.45,455.44,456.62,27897.0
2023-04-14 13:10:00,456.79,458.0,456.79,457.23,18146.0,456.79,458.0,456.79,457.23,18146.0
2023-04-14 13:20:00,457.57,457.57,456.32,456.74,14802.0,457.57,457.57,456.32,456.74,14802.0
2023-04-14 13:30:00,456.51,456.54,455.0,455.98,18346.0,456.51,456.54,455.0,455.98,18346.0
2023-04-14 13:40:00,455.91,456.95,455.67,456.81,20647.0,455.91,456.95,455.67,456.81,20647.0
2023-04-14 13:50:00,456.77,458.65,456.76,457.97,21499.0,456.77,458.65,456.76,457.97,21499.0
2023-04-14 14:00:00,458.14,459.19,457.73,459.03,24748.0,458.14,459.19,457.73,459.03,24748.0
2023-04-14 14:10:00,459.12,460.3,458.97,459.37,35547.0,459.12,460.3,458.97,459.37,35547.0
2023-04-14 14:20:00,459.37,462.36,459.1,462.23,35084.0,459.37,462.36,459.1,462.23,35084.0
2023-04-14 14:30:00,462.17,462.72,461.0,461.82,46621.0,462.17,462.72,461.0,461.82,46621.0
2023-04-14 14:40:00,461.6,464.08,461.16,463.63,70710.0,461.6,464.08,461.16,463.63,70710.0
2023-04-14 14:50:00,463.52,464.59,462.7,463.64,56778.0,463.52,464.59,462.7,463.64,56778.0
2023-04-14 15:00:00,463.59,463.59,461.41,461.5,43252.0,463.59,463.59,461.41,461.5,43252.0
2023-04-14 15:10:00,461.39,462.32,460.45,461.81,45250.0,461.39,462.32,460.45,461.81,45250.0
2023-04-14 15:20:00,461.86,464.6,461.68,463.99,65948.0,461.86,464.6,461.68,463.99,65948.0
2023-04-14 15:30:00,463.92,464.35,463.15,463.62,56145.0,463.92,464.35,463.15,463.62,56145.0
2023-04-14 15:40:00,463.72,465.32,463.71,464.5,72007.0,463.72,465.32,463.71,464.5,72007.0
2023-04-14 15:50:00,464.36,464.37,462.8,462.88,160157.0,464.36,464.37,462.8,462.88,160157.0
2023-04-17 09:30:00,465.01,469.75,463.57,467.81,30260.0,465.01,469.75,463.57,467.81,30260.0
2023-04-17 09:40:00,468.46,468.7,465.84,466.76,27662.0,468.46,468.7,465.84,466.76,27662.0
2023-04-17 09:50:00,466.98,468.82,466.7,468.0,44911.0,466.98,468.82,466.7,468.0,44911.0
2023-04-17 10:00:00,468.37,470.34,467.72,470.34,28235.0,468.37,470.34,467.72,470.34,28235.0
2023-04-17 10:10:00,470.45,471.09,469.58,470.69,19787.0,470.45,471.09,469.58,470.69,19787.0
2023-04-17 10:20:00,470.98,471.69,467.62,467.62,15391.0,470.98,471.69,467.62,467.62,15391.0
2023-04-17 10:30:00,467.98,468.49,467.03,467.37,15046.0,467.98,468.49,467.03,467.37,15046.0
2023-04-17 10:40:00,467.36,468.52,466.65,468.52,6113.0,467.36,468.52,466.65,468.52,6113.0
2023-04-17 10:50:00,468.8,469.05,467.39,468.57,6418.0,468.8,469.05,467.39,468.57,6418.0
2023-04-17 11:00:00,468.57,468.97,467.31,468.72,5898.0,468.57,468.97,467.31,468.72,5898.0
2023-04-17 11:10:00,468.49,469.34,468.32,468.92,12319.0,468.49,469.34,468.32,468.92,12319.0
2023-04-17 11:20:00,468.69,468.71,467.25,467.45,13200.0,468.69,468.71,467.25,467.45,13200.0
2023-04-17 11:30:00,467.24,467.24,466.15,467.17,6505.0,467.24,467.24,466.15,467.17,6505.0
2023-04-17 11:40:00,467.25,468.6,467.07,468.39,5121.0,467.25,468.6,467.07,468.39,5121.0
2023-04-17 11:50:00,468.68,469.53,468.4,468.96,7723.0,468.68,469.53,468.4,468.96,7723.0
2023-04-17 12:00:00,469.05,469.71,468.84,469.16,7890.0,469.05,469.71,468.84,469.16,7890.0
2023-04-17 12:10:00,469.26,469.94,468.23,468.6,19141.0,469.26,469.94,468.23,468.6,19141.0
2023-04-17 12:20:00,468.39,469.73,468.12,469.45,9997.0,468.39,469.73,468.12,469.45,9997.0
2023-04-17 12:30:00,469.75,470.21,469.57,469.62,8646.0,469.75,470.21,469.57,469.62,8646.0
2023-04-17 12:40:00,469.7,469.99,469.24,469.63,4829.0,469.7,469.99,469.24,469.63,4829.0
2023-04-17 12:50:00,469.69,470.0,469.26,469.33,3828.0,469.69,470.0,469.26,469.33,3828.0
2023-04-17 13:00:00,469.59,469.97,469.17,469.97,4183.0,469.59,469.97,469.17,469.97,4183.0
2023-04-17 13:10:00,469.93,470.43,469.61,469.72,27076.0,469.93,470.43,469.61,469.72,27076.0
2023-04-17 13:20:00,469.8,470.16,469.53,469.85,6071.0,469.8,470.16,469.53,469.85,6071.0
2023-04-17 13:30:00,469.89,469.89,469.23,469.33,2771.0,469.89,469.89,469.23,469.33,2771.0
2023-04-17 13:40:00,469.32,469.32,468.46,468.62,3150.0,469.32,469.32,468.46,468.62,3150.0
2023-04-17 13:50:00,468.64,468.98,467.79,468.25,6154.0,468.64,468.98,467.79,468.25,6154.0
2023-04-17 14:00:00,468.27,468.29,467.53,467.67,7667.0,468.27,468.29,467.53,467.67,7667.0
2023-04-17 14:10:00,467.75,468.23,467.44,467.64,4614.0,467.75,468.23,467.44,467.64,4614.0
2023-04-17 14:20:00,467.61,468.2,467.61,468.2,5407.0,467.61,468.2,467.61,468.2,5407.0
2023-04-17 14:30:00,468.18,468.35,467.57,467.97,7948.0,468.18,468.35,467.57,467.97,7948.0
2023-04-17 14:40:00,468.12,469.02,468.1,468.43,14295.0,468.12,469.02,468.1,468.43,14295.0
2023-04-17 14:50:00,468.6,469.22,468.36,469.02,16235.0,468.6,469.22,468.36,469.02,16235.0
2023-04-17 15:00:00,469.29,469.87,469.13,469.67,5460.0,469.29,469.87,469.13,469.67,5460.0
2023-04-17 15:10:00,469.58,469.99,469.25,469.82,18646.0,469.58,469.99,469.25,469.82,18646.0
2023-04-17 15:20:00,469.83,470.4,469.83,470.36,14978.0,469.83,470.4,469.83,470.36,14978.0
2023-04-17 15:30:00,470.39,470.39,469.61,469.76,13797.0,470.39,470.39,469.61,469.76,13797.0
2023-04-17 15:40:00,469.68,470.31,469.06,469.31,24399.0,469.68,470.31,469.06,469.31,24399.0
2023-04-17 15:50:00,469.37,470.65,469.35,470.55,80222.0,469.37,470.65,469.35,470.55,80222.0
2023-04-18 09:30:00,478.13,478.13,475.1,476.0,71296.0,478.13,478.13,475.1,476.0,71296.0
2023-04-18 09:40:00,476.0,477.14,475.44,477.09,29358.0,476.0,477.14,475.44,477.09,29358.0
2023-04-18 09:50:00,477.04,477.61,474.28,474.28,22335.0,477.04,477.61,474.28,474.28,22335.0
2023-04-18 10:00:00,474.48,475.12,473.16,474.13,22585.0,474.48,475.12,473.16,474.13,22585.0
2023-04-18 10:10:00,473.9,474.22,472.78,473.26,32055.0,473.9,474.22,472.78,473.26,32055.0
2023-04-18 10:20:00,473.5,474.17,470.6,470.79,13722.0,473.5,474.17,470.6,470.79,13722.0
2023-04-18 10:30:00,470.55,471.97,470.01,471.97,16566.0,470.55,471.97,470.01,471.97,16566.0
2023-04-18 10:40:00,471.98,472.9,471.64,471.81,24001.0,471.98,472.9,471.64,471.81,24001.0
2023-04-18 10:50:00,471.81,472.92,471.28,472.8,13993.0,471.81,472.92,471.28,472.8,13993.0
2023-04-18 11:00:00,472.92,473.04,471.14,471.78,16886.0,472.92,473.04,471.14,471.78,16886.0
2023-04-18 11:10:00,472.11,473.26,471.98,472.74,19428.0,472.11,473.26,471.98,472.74,19428.0
2023-04-18 11:20:00,472.65,473.03,472.05,472.1,7551.0,472.65,473.03,472.05,472.1,7551.0
2023-04-18 11:30:00,472.21,473.71,472.1,472.1,9316.0,472.21,473.71,472.1,472.1,9316.0
2023-04-18 11:40:00,472.09,472.75,472.08,472.75,3339.0,472.09,472.75,472.08,472.75,3339.0
2023-04-18 11:50:00,472.75,473.15,472.39,472.64,6323.0,472.75,473.15,472.39,472.64,6323.0
2023-04-18 12:00:00,472.78,473.62,472.67,473.09,11407.0,472.78,473.62,472.67,473.09,11407.0
2023-04-18 12:10:00,473.17,473.82,472.54,472.92,5921.0,473.17,473.82,472.54,472.92,5921.0
2023-04-18 12:20:00,473.06,473.9,472.85,473.9,2836.0,473.06,473.9,472.85,473.9,2836.0
2023-04-18 12:30:00,473.9,474.22,472.28,472.29,6473.0,473.9,474.22,472.28,472.29,6473.0
2023-04-18 12:40:00,472.34,472.58,471.67,472.57,8257.0,472.34,472.58,471.67,472.57,8257.0
2023-04-18 12:50:00,472.62,473.41,472.32,473.14,4100.0,472.62,473.41,472.32,473.14,4100.0
2023-04-18 13:00:00,473.09,474.2,472.78,474.2,5091.0,473.09,474.2,472.78,474.2,5091.0
2023-04-18 13:10:00,474.31,474.31,473.27,473.51,5366.0,474.31,474.31,473.27,473.51,5366.0
2023-04-18 13:20:00,473.53,473.83,473.39,473.77,3624.0,473.53,473.83,473.39,473.77,3624.0
2023-04-18 13:30:00,473.53,474.88,473.39,474.48,4055.0,473.53,474.88,473.39,474.48,4055.0
2023-04-18 13:40:00,474.55,475.27,474.45,475.26,5579.0,474.55,475.27,474.45,475.26,5579.0
2023-04-18 13:50:00,475.53,475.55,474.5,474.57,6473.0,475.53,475.55,474.5,474.57,6473.0
2023-04-18 14:00:00,474.36,474.79,473.98,474.75,6350.0,474.36,474.79,473.98,474.75,6350.0
2023-04-18 14:10:00,474.96,475.33,474.29,474.58,20928.0,474.96,475.33,474.29,474.58,20928.0
2023-04-18 14:20:00,474.58,475.97,474.43,475.71,10179.0,474.58,475.97,474.43,475.71,10179.0
2023-04-18 14:30:00,475.76,476.22,475.44,475.91,21741.0,475.76,476.22,475.44,475.91,21741.0
2023-04-18 14:40:00,475.8,475.83,473.35,473.35,19273.0,475.8,475.83,473.35,473.35,19273.0
2023-04-18 14:50:00,473.27,474.56,472.57,474.56,20254.0,473.27,474.56,472.57,474.56,20254.0
2023-04-18 15:00:00,474.53,475.04,474.05,474.72,8507.0,474.53,475.04,474.05,474.72,8507.0
2023-04-18 15:10:00,474.7,475.81,474.69,475.46,7618.0,474.7,475.81,474.69,475.46,7618.0
2023-04-18 15:20:00,475.49,475.93,475.3,475.32,9897.0,475.49,475.93,475.3,475.32,9897.0
2023-04-18 15:30:00,475.38,476.25,475.1,475.48,14417.0,475.38,476.25,475.1,475.48,14417.0
2023-04-18 15:40:00,475.32,476.32,474.99,476.18,20533.0,475.32,476.32,474.99,476.18,20533.0
2023-04-18 15:50:00,476.06,476.35,475.35,475.77,72855.0,476.06,476.35,475.35,475.77,72855.0
2023-04-19 09:30:00,475.0,478.02,474.81,476.13,25342.0,475.0,478.02,474.81,476.13,25342.0
2023-04-19 09:40:00,475.71,476.14,474.82,475.38,17136.0,475.71,476.14,474.82,475.38,17136.0
2023-04-19 09:50:00,475.82,476.36,473.17,474.43,12669.0,475.82,476.36,473.17,474.43,12669.0
2023-04-19 10:00:00,474.16,475.77,473.57,475.77,17091.0,474.16,475.77,473.57,475.77,17091.0
2023-04-19 10:10:00,475.78,476.17,475.17,475.52,26811.0,475.78,476.17,475.17,475.52,26811.0
2023-04-19 10:20:00,475.53,476.69,474.84,476.69,11246.0,475.53,476.69,474.84,476.69,11246.0
2023-04-19 10:30:00,476.81,476.92,476.12,476.35,9423.0,476.81,476.92,476.12,476.35,9423.0
2023-04-19 10:40:00,476.35,476.79,474.6,474.62,16442.0,476.35,476.79,474.6,474.62,16442.0
2023-04-19 10:50:00,474.57,475.0,474.0,474.21,22627.0,474.57,475.0,474.0,474.21,22627.0
2023-04-19 11:00:00,474.29,475.32,474.05,474.05,7482.0,474.29,475.32,474.05,474.05,7482.0
2023-04-19 11:10:00,473.96,474.15,473.68,473.76,7797.0,473.96,474.15,473.68,473.76,7797.0
2023-04-19 11:20:00,473.73,474.19,473.24,474.04,15185.0,473.73,474.19,473.24,474.04,15185.0
2023-04-19 11:30:00,474.02,474.97,473.49,474.78,18676.0,474.02,474.97,473.49,474.78,18676.0
2023-04-19 11:40:00,474.99,475.59,474.81,475.32,7500.0,474.99,475.59,474.81,475.32,7500.0
2023-04-19 11:50:00,475.26,476.19,475.22,475.81,11810.0,475.26,476.19,475.22,475.81,11810.0
2023-04-19 12:00:00,475.98,476.75,475.58,476.68,6485.0,475.98,476.75,475.58,476.68,6485.0
2023-04-19 12:10:00,476.61,477.41,476.04,476.04,6464.0,476.61,477.41,476.04,476.04,6464.0
2023-04-19 12:20:00,476.09,476.6,475.9,476.31,14183.0,476.09,476.6,475.9,476.31,14183.0
2023-04-19 12:30:00,476.22,477.06,476.0,476.66,11273.0,476.22,477.06,476.0,476.66,11273.0
2023-04-19 12:40:00,476.76,477.19,476.4,476.84,4538.0,476.76,477.19,476.4,476.84,4538.0
2023-04-19 12:50:00,476.71,476.99,476.62,476.84,16760.0,476.71,476.99,476.62,476.84,16760.0
2023-04-19 13:00:00,476.82,477.41,476.59,477.03,9502.0,476.82,477.41,476.59,477.03,9502.0
2023-04-19 13:10:00,476.88,477.6,476.42,476.53,6418.0,476.88,477.6,476.42,476.53,6418.0
2023-04-19 13:20:00,476.53,477.22,476.19,477.06,6483.0,476.53,477.22,476.19,477.06,6483.0
2023-04-19 13:30:00,477.16,477.33,476.71,476.9,5721.0,477.16,477.33,476.71,476.9,5721.0
2023-04-19 13:40:00,476.98,477.14,476.51,476.76,6050.0,476.98,477.14,476.51,476.76,6050.0
2023-04-19 13:50:00,476.85,477.92,476.85,477.81,9315.0,476.85,477.92,476.85,477.81,9315.0
2023-04-19 14:00:00,477.78,478.35,477.0,477.21,16734.0,477.78,478.35,477.0,477.21,16734.0
2023-04-19 14:10:00,477.2,477.7,477.19,477.64,6609.0,477.2,477.7,477.19,477.64,6609.0
2023-04-19 14:20:00,477.7,477.7,476.91,477.03,6700.0,477.7,477.7,476.91,477.03,6700.0
2023-04-19 14:30:00,477.16,477.37,476.57,476.84,5431.0,477.16,477.37,476.57,476.84,5431.0
2023-04-19 14:40:00,477.11,477.23,476.84,477.17,7695.0,477.11,477.23,476.84,477.17,7695.0
2023-04-19 14:50:00,477.02,477.26,476.55,476.78,8878.0,477.02,477.26,476.55,476.78,8878.0
2023-04-19 15:00:00,476.91,477.08,476.35,476.93,11733.0,476.91,477.08,476.35,476.93,11733.0
2023-04-19 15:10:00,476.95,477.23,476.82,477.23,11330.0,476.95,477.23,476.82,477.23,11330.0
2023-04-19 15:20:00,477.07,477.6,476.88,477.0,11374.0,477.07,477.6,476.88,477.0,11374.0
2023-04-19 15:30:00,476.97,477.64,476.82,476.96,16060.0,476.97,477.64,476.82,476.96,16060.0
2023-04-19 15:40:00,476.96,477.49,476.44,476.59,26619.0,476.96,477.49,476.44,476.59,26619.0
2023-04-19 15:50:00,476.43,476.43,475.35,475.73,86499.0,476.43,476.43,475.35,475.73,86499.0
2023-04-20 09:30:00,473.32,473.78,471.34,473.0,25596.0,473.32,473.78,471.34,473.0,25596.0
2023-04-20 09:40:00,472.81,473.02,470.08,470.08,24463.0,472.81,473.02,470.08,470.08,24463.0
2023-04-20 09:50:00,470.57,470.6,467.19,468.55,35491.0,470.57,470.6,467.19,468.55,35491.0
2023-04-20 10:00:00,468.52,469.41,467.43,468.45,21440.0,468.52,469.41,467.43,468.45,21440.0
2023-04-20 10:10:00,468.65,470.35,468.51,469.58,20592.0,468.65,470.35,468.51,469.58,20592.0
2023-04-20 10:20:00,469.47,471.0,469.46,470.13,9682.0,469.47,471.0,469.46,470.13,9682.0
2023-04-20 10:30:00,470.27,471.94,470.0,470.0,8348.0,470.27,471.94,470.0,470.0,8348.0
2023-04-20 10:40:00,469.96,471.3,469.95,470.31,8213.0,469.96,471.3,469.95,470.31,8213.0
2023-04-20 10:50:00,470.32,470.71,469.65,470.5,16563.0,470.32,470.71,469.65,470.5,16563.0
2023-04-20 11:00:00,470.52,470.54,468.16,468.33,8626.0,470.52,470.54,468.16,468.33,8626.0
2023-04-20 11:10:00,468.35,469.38,468.03,468.82,10364.0,468.35,469.38,468.03,468.82,10364.0
2023-04-20 11:20:00,468.75,468.94,466.84,467.88,22254.0,468.75,468.94,466.84,467.88,22254.0
2023-04-20 11:30:00,468.06,468.21,467.21,467.94,11882.0,468.06,468.21,467.21,467.94,11882.0
2023-04-20 11:40:00,467.97,469.19,467.96,468.95,9797.0,467.97,469.19,467.96,468.95,9797.0
2023-04-20 11:50:00,469.17,469.34,468.78,469.1,7201.0,469.17,469.34,468.78,469.1,7201.0
2023-04-20 12:00:00,469.06,469.25,468.11,469.25,8295.0,469.06,469.25,468.11,469.25,8295.0
2023-04-20 12:10:00,469.12,469.81,469.1,469.41,5358.0,469.12,469.81,469.1,469.41,5358.0
2023-04-20 12:20:00,469.38,469.7,468.94,469.4,5842.0,469.38,469.7,468.94,469.4,5842.0
2023-04-20 12:30:00,469.31,470.27,469.17,469.85,5595.0,469.31,470.27,469.17,469.85,5595.0
2023-04-20 12:40:00,469.55,470.32,469.33,470.15,3796.0,469.55,470.32,469.33,470.15,3796.0
2023-04-20 12:50:00,470.38,470.84,470.17,470.84,4548.0,470.38,470.84,470.17,470.84,4548.0
2023-04-20 13:00:00,470.8,471.5,470.65,471.44,5961.0,470.8,471.5,470.65,471.44,5961.0
2023-04-20 13:10:00,471.59,472.14,471.47,472.14,8598.0,471.59,472.14,471.47,472.14,8598.0
2023-04-20 13:20:00,472.2,472.51,471.82,472.29,5694.0,472.2,472.51,471.82,472.29,5694.0
2023-04-20 13:30:00,472.47,472.51,471.4,471.46,7222.0,472.47,472.51,471.4,471.46,7222.0
2023-04-20 13:40:00,471.54,471.7,470.85,470.95,1750.0,471.54,471.7,470.85,470.95,1750.0
2023-04-20 13:50:00,470.95,471.58,470.68,470.95,8089.0,470.95,471.58,470.68,470.95,8089.0
2023-04-20 14:00:00,470.32,470.8,469.96,469.96,4466.0,470.32,470.8,469.96,469.96,4466.0
2023-04-20 14:10:00,469.89,469.9,468.41,468.77,11385.0,469.89,469.9,468.41,468.77,11385.0
2023-04-20 14:20:00,468.72,468.78,467.59,467.61,12744.0,468.72,468.78,467.59,467.61,12744.0
2023-04-20 14:30:00,467.7,468.07,467.13,468.04,17515.0,467.7,468.07,467.13,468.04,17515.0
2023-04-20 14:40:00,467.8,468.11,467.41,467.65,6103.0,467.8,468.11,467.41,467.65,6103.0
2023-04-20 14:50:00,467.69,468.47,467.42,468.24,5954.0,467.69,468.47,467.42,468.24,5954.0
2023-04-20 15:00:00,468.28,468.49,467.25,467.33,9689.0,468.28,468.49,467.25,467.33,9689.0
2023-04-20 15:10:00,467.3,467.3,465.98,466.39,13943.0,467.3,467.3,465.98,466.39,13943.0
2023-04-20 15:20:00,466.1,466.39,465.4,465.77,10534.0,466.1,466.39,465.4,465.77,10534.0
2023-04-20 15:30:00,465.91,467.36,465.86,467.36,13387.0,465.91,467.36,465.86,467.36,13387.0
2023-04-20 15:40:00,467.28,467.31,466.22,466.44,22235.0,467.28,467.31,466.22,466.44,22235.0
2023-04-20 15:50:00,466.27,467.93,466.02,467.88,74922.0,466.27,467.93,466.02,467.88,74922.0
2023-04-21 09:30:00,470.19,470.19,467.08,468.61,33771.0,470.19,470.19,467.08,468.61,33771.0
2023-04-21 09:40:00,468.31,470.37,467.92,470.02,12943.0,468.31,470.37,467.92,470.02,12943.0
2023-04-21 09:50:00,469.71,469.79,467.39,467.39,8688.0,469.71,469.79,467.39,467.39,8688.0
2023-04-21 10:00:00,467.19,467.66,465.11,467.61,14880.0,467.19,467.66,465.11,467.61,14880.0
2023-04-21 10:10:00,467.44,469.11,467.29,468.74,11058.0,467.44,469.11,467.29,468.74,11058.0
2023-04-21 10:20:00,468.98,470.0,468.52,468.95,9186.0,468.98,470.0,468.52,468.95,9186.0
2023-04-21 10:30:00,468.89,469.56,467.92,467.94,8819.0,468.89,469.56,467.92,467.94,8819.0
2023-04-21 10:40:00,467.96,468.23,466.44,467.51,12397.0,467.96,468.23,466.44,467.51,12397.0
2023-04-21 10:50:00,467.55,468.23,466.83,468.23,10169.0,467.55,468.23,466.83,468.23,10169.0
2023-04-21 11:00:00,468.23,469.34,467.89,468.98,14813.0,468.23,469.34,467.89,468.98,14813.0
2023-04-21 11:10:00,469.09,470.1,468.56,469.6,11074.0,469.09,470.1,468.56,469.6,11074.0
2023-04-21 11:20:00,469.66,470.47,469.59,470.42,13414.0,469.66,470.47,469.59,470.42,13414.0
2023-04-21 11:30:00,470.28,470.9,469.92,470.68,12423.0,470.28,470.9,469.92,470.68,12423.0
2023-04-21 11:40:00,470.7,471.25,470.06,470.35,21825.0,470.7,471.25,470.06,470.35,21825.0
2023-04-21 11:50:00,469.56,471.47,469.56,471.36,7634.0,469.56,471.47,469.56,471.36,7634.0
2023-04-21 12:00:00,471.61,472.13,471.1,471.16,6711.0,471.61,472.13,471.1,471.16,6711.0
2023-04-21 12:10:00,471.0,472.45,470.63,472.25,8153.0,471.0,472.45,470.63,472.25,8153.0
2023-04-21 12:20:00,472.08,472.09,470.75,471.0,12201.0,472.08,472.09,470.75,471.0,12201.0
2023-04-21 12:30:00,471.0,471.38,470.63,471.0,21772.0,471.0,471.38,470.63,471.0,21772.0
2023-04-21 12:40:00,471.24,471.78,470.99,471.6,6384.0,471.24,471.78,470.99,471.6,6384.0
2023-04-21 12:50:00,471.47,472.0,470.99,471.87,12660.0,471.47,472.0,470.99,471.87,12660.0
2023-04-21 13:00:00,471.87,472.39,471.74,471.81,16874.0,471.87,472.39,471.74,471.81,16874.0
2023-04-21 13:10:00,471.96,471.97,470.34,470.34,8523.0,471.96,471.97,470.34,470.34,8523.0
2023-04-21 13:20:00,470.31,471.34,470.03,471.34,11997.0,470.31,471.34,470.03,471.34,11997.0
2023-04-21 13:30:00,471.3,471.87,471.08,471.79,11114.0,471.3,471.87,471.08,471.79,11114.0
2023-04-21 13:40:00,471.7,472.24,471.62,471.97,9269.0,471.7,472.24,471.62,471.97,9269.0
2023-04-21 13:50:00,472.0,472.7,471.75,472.7,17582.0,472.0,472.7,471.75,472.7,17582.0
2023-04-21 14:00:00,472.69,473.25,472.59,472.65,13271.0,472.69,473.25,472.59,472.65,13271.0
2023-04-21 14:10:00,472.73,473.41,472.69,473.19,8640.0,472.73,473.41,472.69,473.19,8640.0
2023-04-21 14:20:00,473.23,473.97,473.17,473.44,21948.0,473.23,473.97,473.17,473.44,21948.0
2023-04-21 14:30:00,473.44,473.44,472.76,473.28,11593.0,473.44,473.44,472.76,473.28,11593.0
2023-04-21 14:40:00,473.28,473.44,472.46,472.98,12335.0,473.28,473.44,472.46,472.98,12335.0
2023-04-21 14:50:00,472.9,473.18,472.61,472.91,16088.0,472.9,473.18,472.61,472.91,16088.0
2023-04-21 15:00:00,472.94,472.94,471.41,471.8,13387.0,472.94,472.94,471.41,471.8,13387.0
2023-04-21 15:10:00,471.98,472.05,471.48,471.78,12131.0,471.98,472.05,471.48,471.78,12131.0
2023-04-21 15:20:00,471.54,472.26,471.53,472.2,6500.0,471.54,472.26,471.53,472.2,6500.0
2023-04-21 15:30:00,472.26,473.38,472.24,472.34,17864.0,472.26,473.38,472.24,472.34,17864.0
2023-04-21 15:40:00,472.41,473.23,472.41,472.86,27524.0,472.41,473.23,472.41,472.86,27524.0
2023-04-21 15:50:00,473.17,474.16,472.54,473.31,105811.0,473.17,474.16,472.54,473.31,105811.0
2023-04-24 09:30:00,474.0,475.41,472.41,474.78,24571.0,474.0,475.41,472.41,474.78,24571.0
2023-04-24 09:40:00,474.28,476.6,474.28,475.75,21448.0,474.28,476.6,474.28,475.75,21448.0
2023-04-24 09:50:00,475.5,475.89,473.1,473.24,17002.0,475.5,475.89,473.1,473.24,17002.0
2023-04-24 10:00:00,473.23,473.74,471.47,472.42,36424.0,473.23,473.74,471.47,472.42,36424.0
2023-04-24 10:10:00,472.31,473.21,471.4,472.96,42079.0,472.31,473.21,471.4,472.96,42079.0
2023-04-24 10:20:00,473.1,473.11,470.19,470.52,33864.0,473.1,473.11,470.19,470.52,33864.0
2023-04-24 10:30:00,470.55,470.93,467.52,468.43,18762.0,470.55,470.93,467.52,468.43,18762.0
2023-04-24 10:40:00,468.31,469.2,467.13,468.58,46399.0,468.31,469.2,467.13,468.58,46399.0
2023-04-24 10:50:00,468.84,469.1,467.08,467.3,28906.0,468.84,469.1,467.08,467.3,28906.0
2023-04-24 11:00:00,467.53,468.15,466.39,468.15,19479.0,467.53,468.15,466.39,468.15,19479.0
2023-04-24 11:10:00,467.98,468.21,466.41,467.77,18979.0,467.98,468.21,466.41,467.77,18979.0
2023-04-24 11:20:00,467.74,468.27,467.12,467.91,10111.0,467.74,468.27,467.12,467.91,10111.0
2023-04-24 11:30:00,467.94,468.04,466.25,466.25,5217.0,467.94,468.04,466.25,466.25,5217.0
2023-04-24 11:40:00,466.31,466.59,465.25,465.75,8824.0,466.31,466.59,465.25,465.75,8824.0
2023-04-24 11:50:00,465.88,466.35,465.38,466.3,12950.0,465.88,466.35,465.38,466.3,12950.0
2023-04-24 12:00:00,466.45,467.75,466.45,467.29,16488.0,466.45,467.75,466.45,467.29,16488.0
2023-04-24 12:10:00,467.27,467.44,466.36,467.13,9683.0,467.27,467.44,466.36,467.13,9683.0
2023-04-24 12:20:00,467.27,467.9,467.26,467.88,16370.0,467.27,467.9,467.26,467.88,16370.0
2023-04-24 12:30:00,467.88,468.55,467.61,467.78,14675.0,467.88,468.55,467.61,467.78,14675.0
2023-04-24 12:40:00,467.97,468.12,466.74,467.37,12152.0,467.97,468.12,466.74,467.37,12152.0
2023-04-24 12:50:00,467.42,468.84,467.36,468.21,22121.0,467.42,468.84,467.36,468.21,22121.0
2023-04-24 13:00:00,468.09,469.02,467.91,467.91,6993.0,468.09,469.02,467.91,467.91,6993.0
2023-04-24 13:10:00,468.0,469.2,467.88,469.0,8229.0,468.0,469.2,467.88,469.0,8229.0
2023-04-24 13:20:00,468.95,470.35,468.44,469.92,8857.0,468.95,470.35,468.44,469.92,8857.0
2023-04-24 13:30:00,470.0,470.49,469.51,470.49,6952.0,470.0,470.49,469.51,470.49,6952.0
2023-04-24 13:40:00,470.36,470.71,470.12,470.49,5942.0,470.36,470.71,470.12,470.49,5942.0
2023-04-24 13:50:00,470.66,471.29,470.55,471.24,10419.0,470.66,471.29,470.55,471.24,10419.0
2023-04-24 14:00:00,471.29,471.95,471.22,471.41,12619.0,471.29,471.95,471.22,471.41,12619.0
2023-04-24 14:10:00,471.43,472.31,471.27,472.15,8440.0,471.43,472.31,471.27,472.15,8440.0
2023-04-24 14:20:00,471.97,472.42,471.73,472.33,7621.0,471.97,472.42,471.73,472.33,7621.0
2023-04-24 14:30:00,472.42,472.58,471.74,471.78,18233.0,472.42,472.58,471.74,471.78,18233.0
2023-04-24 14:40:00,471.77,471.94,470.6,470.68,8421.0,471.77,471.94,470.6,470.68,8421.0
2023-04-24 14:50:00,470.6,471.98,470.6,471.62,8770.0,470.6,471.98,470.6,471.62,8770.0
2023-04-24 15:00:00,471.51,472.58,471.22,472.58,12888.0,471.51,472.58,471.22,472.58,12888.0
2023-04-24 15:10:00,472.55,472.71,471.77,472.23,11628.0,472.55,472.71,471.77,472.23,11628.0
2023-04-24 15:20:00,472.3,472.86,471.99,472.22,13997.0,472.3,472.86,471.99,472.22,13997.0
2023-04-24 15:30:00,472.22,472.51,471.68,471.99,29557.0,472.22,472.51,471.68,471.99,29557.0
2023-04-24 15:40:00,471.98,473.09,471.9,472.85,26059.0,471.98,473.09,471.9,472.85,26059.0
2023-04-24 15:50:00,472.74,473.31,471.89,473.16,81162.0,472.74,473.31,471.89,473.16,81162.0
2023-04-25 09:30:00,466.75,468.25,459.68,459.82,48772.0,466.75,468.25,459.68,459.82,48772.0
2023-04-25 09:40:00,459.84,461.38,456.83,458.14,65236.0,459.84,461.38,456.83,458.14,65236.0
2023-04-25 09:50:00,458.14,459.21,457.27,458.41,34883.0,458.14,459.21,457.27,458.41,34883.0
2023-04-25 10:00:00,458.0,459.13,457.56,458.61,18674.0,458.0,459.13,457.56,458.61,18674.0
2023-04-25 10:10:00,458.51,460.43,458.11,459.5,21519.0,458.51,460.43,458.11,459.5,21519.0
2023-04-25 10:20:00,459.81,460.03,456.71,456.81,17275.0,459.81,460.03,456.71,456.81,17275.0
2023-04-25 10:30:00,456.94,457.43,456.1,457.27,19063.0,456.94,457.43,456.1,457.27,19063.0
2023-04-25 10:40:00,457.33,458.11,455.28,457.99,62721.0,457.33,458.11,455.28,457.99,62721.0
2023-04-25 10:50:00,457.96,458.19,456.12,456.48,14760.0,457.96,458.19,456.12,456.48,14760.0
2023-04-25 11:00:00,456.53,457.06,454.79,455.56,33012.0,456.53,457.06,454.79,455.56,33012.0
2023-04-25 11:10:00,455.84,456.04,454.96,455.81,15578.0,455.84,456.04,454.96,455.81,15578.0
2023-04-25 11:20:00,455.98,456.69,455.68,455.83,10866.0,455.98,456.69,455.68,455.83,10866.0
2023-04-25 11:30:00,455.87,455.88,454.24,454.86,16609.0,455.87,455.88,454.24,454.86,16609.0
2023-04-25 11:40:00,454.86,455.91,454.35,455.9,19282.0,454.86,455.91,454.35,455.9,19282.0
2023-04-25 11:50:00,455.83,455.93,454.07,454.31,13089.0,455.83,455.93,454.07,454.31,13089.0
2023-04-25 12:00:00,454.42,455.32,454.2,454.91,20190.0,454.42,455.32,454.2,454.91,20190.0
2023-04-25 12:10:00,454.84,454.9,452.52,452.52,29910.0,454.84,454.9,452.52,452.52,29910.0
2023-04-25 12:20:00,452.56,454.04,452.49,452.9,27836.0,452.56,454.04,452.49,452.9,27836.0
2023-04-25 12:30:00,452.88,452.88,450.76,451.53,18139.0,452.88,452.88,450.76,451.53,18139.0
2023-04-25 12:40:00,451.32,452.23,451.28,451.96,12090.0,451.32,452.23,451.28,451.96,12090.0
2023-04-25 12:50:00,452.11,452.47,450.77,452.46,8159.0,452.11,452.47,450.77,452.46,8159.0
2023-04-25 13:00:00,452.51,453.65,452.51,452.93,8232.0,452.51,453.65,452.51,452.93,8232.0
2023-04-25 13:10:00,453.24,453.46,451.12,451.86,9291.0,453.24,453.46,451.12,451.86,9291.0
2023-04-25 13:20:00,452.33,452.53,450.52,452.21,15240.0,452.33,452.53,450.52,452.21,15240.0
2023-04-25 13:30:00,451.76,452.1,450.88,451.18,11080.0,451.76,452.1,450.88,451.18,11080.0
2023-04-25 13:40:00,451.0,451.52,450.3,450.85,13539.0,451.0,451.52,450.3,450.85,13539.0
2023-04-25 13:50:00,450.62,450.63,449.6,450.36,18253.0,450.62,450.63,449.6,450.36,18253.0
2023-04-25 14:00:00,450.3,451.04,449.3,449.32,21996.0,450.3,451.04,449.3,449.32,21996.0
2023-04-25 14:10:00,449.22,450.38,449.22,450.09,11355.0,449.22,450.38,449.22,450.09,11355.0
2023-04-25 14:20:00,449.95,450.19,449.53,449.99,9337.0,449.95,450.19,449.53,449.99,9337.0
2023-04-25 14:30:00,450.0,450.21,449.64,449.87,23337.0,450.0,450.21,449.64,449.87,23337.0
2023-04-25 14:40:00,449.88,449.89,447.78,448.52,25741.0,449.88,449.89,447.78,448.52,25741.0
2023-04-25 14:50:00,448.58,448.75,447.35,448.0,19595.0,448.58,448.75,447.35,448.0,19595.0
2023-04-25 15:00:00,447.84,448.33,447.55,447.71,35251.0,447.84,448.33,447.55,447.71,35251.0
2023-04-25 15:10:00,447.73,448.53,447.54,447.74,54451.0,447.73,448.53,447.54,447.74,54451.0
2023-04-25 15:20:00,447.75,448.21,447.07,447.5,41694.0,447.75,448.21,447.07,447.5,41694.0
2023-04-25 15:30:00,447.55,447.83,446.44,446.55,27994.0,447.55,447.83,446.44,446.55,27994.0
2023-04-25 15:40:00,446.55,446.55,444.51,444.51,75418.0,446.55,446.55,444.51,444.51,75418.0
2023-04-25 15:50:00,444.37,444.93,441.98,442.22,240172.0,444.37,444.93,441.98,442.22,240172.0
2023-04-26 09:30:00,450.0,450.81,445.88,449.0,94057.0,450.0,450.81,445.88,449.0,94057.0
2023-04-26 09:40:00,449.0,449.32,446.66,448.48,45079.0,449.0,449.32,446.66,448.48,45079.0
2023-04-26 09:50:00,448.52,448.54,447.26,447.99,67532.0,448.52,448.54,447.26,447.99,67532.0
2023-04-26 10:00:00,448.06,451.83,447.23,451.19,57739.0,448.06,451.83,447.23,451.19,57739.0
2023-04-26 10:10:00,451.47,451.82,448.11,448.67,40462.0,451.47,451.82,448.11,448.67,40462.0
2023-04-26 10:20:00,448.97,449.05,447.65,448.34,26473.0,448.97,449.05,447.65,448.34,26473.0
2023-04-26 10:30:00,448.37,450.45,447.35,450.06,39743.0,448.37,450.45,447.35,450.06,39743.0
2023-04-26 10:40:00,449.8,450.28,448.82,450.01,24160.0,449.8,450.28,448.82,450.01,24160.0
2023-04-26 10:50:00,449.81,450.34,449.15,449.24,34626.0,449.81,450.34,449.15,449.24,34626.0
2023-04-26 11:00:00,449.24,450.85,449.16,450.76,43387.0,449.24,450.85,449.16,450.76,43387.0
2023-04-26 11:10:00,450.71,451.55,450.33,450.86,47025.0,450.71,451.55,450.33,450.86,47025.0
2023-04-26 11:20:00,451.0,451.29,449.82,451.15,25205.0,451.0,451.29,449.82,451.15,25205.0
2023-04-26 11:30:00,451.1,451.57,450.29,450.83,28585.0,451.1,451.57,450.29,450.83,28585.0
2023-04-26 11:40:00,450.8,451.22,450.56,450.93,20644.0,450.8,451.22,450.56,450.93,20644.0
2023-04-26 11:50:00,450.85,451.13,450.18,450.89,10683.0,450.85,451.13,450.18,450.89,10683.0
2023-04-26 12:00:00,450.99,453.81,450.83,453.59,51452.0,450.99,453.81,450.83,453.59,51452.0
2023-04-26 12:10:00,453.53,454.19,451.98,451.98,23404.0,453.53,454.19,451.98,451.98,23404.0
2023-04-26 12:20:00,451.81,452.6,451.73,452.01,16330.0,451.81,452.6,451.73,452.01,16330.0
2023-04-26 12:30:00,451.93,451.93,449.02,450.12,36414.0,451.93,451.93,449.02,450.12,36414.0
2023-04-26 12:40:00,450.0,450.07,448.47,449.3,10641.0,450.0,450.07,448.47,449.3,10641.0
2023-04-26 12:50:00,449.25,451.0,448.96,450.91,13358.0,449.25,451.0,448.96,450.91,13358.0
2023-04-26 13:00:00,451.06,453.04,451.01,453.04,21412.0,451.06,453.04,451.01,453.04,21412.0
2023-04-26 13:10:00,453.07,453.35,451.57,452.89,19108.0,453.07,453.35,451.57,452.89,19108.0
2023-04-26 13:20:00,452.88,453.11,451.95,453.04,15431.0,452.88,453.11,451.95,453.04,15431.0
2023-04-26 13:30:00,452.87,453.61,452.19,452.19,27842.0,452.87,453.61,452.19,452.19,27842.0
2023-04-26 13:40:00,452.61,453.8,451.34,451.79,28384.0,452.61,453.8,451.34,451.79,28384.0
2023-04-26 13:50:00,451.75,452.45,451.38,451.76,23616.0,451.75,452.45,451.38,451.76,23616.0
2023-04-26 14:00:00,451.77,453.04,451.61,453.04,15690.0,451.77,453.04,451.61,453.04,15690.0
2023-04-26 14:10:00,452.71,453.15,451.93,452.53,22658.0,452.71,453.15,451.93,452.53,22658.0
2023-04-26 14:20:00,452.49,453.63,452.35,453.26,20802.0,452.49,453.63,452.35,453.26,20802.0
2023-04-26 14:30:00,453.11,453.36,452.12,453.02,19561.0,453.11,453.36,452.12,453.02,19561.0
2023-04-26 14:40:00,452.97,453.45,451.96,451.98,37401.0,452.97,453.45,451.96,451.98,37401.0
2023-04-26 14:50:00,451.85,452.2,451.49,451.9,24320.0,451.85,452.2,451.49,451.9,24320.0
2023-04-26 15:00:00,451.97,452.23,451.1,451.11,25051.0,451.97,452.23,451.1,451.11,25051.0
2023-04-26 15:10:00,451.2,452.03,450.53,450.64,27490.0,451.2,452.03,450.53,450.64,27490.0
2023-04-26 15:20:00,450.67,452.19,450.52,451.96,22984.0,450.67,452.19,450.52,451.96,22984.0
2023-04-26 15:30:00,451.95,452.66,450.86,452.25,64471.0,451.95,452.66,450.86,452.25,64471.0
2023-04-26 15:40:00,452.38,452.72,451.54,452.26,64989.0,452.38,452.72,451.54,452.26,64989.0
2023-04-26 15:50:00,452.11,454.5,451.12,454.1,216261.0,452.11,454.5,451.12,454.1,216261.0
2023-04-27 09:30:00,440.23,444.0,427.68,443.64,486443.0,440.23,444.0,427.68,443.64,486443.0
2023-04-27 09:40:00,443.81,450.4,443.81,448.35,254407.0,443.81,450.4,443.81,448.35,254407.0
2023-04-27 09:50:00,448.32,455.0,447.28,447.86,163633.0,448.32,455.0,447.28,447.86,163633.0
2023-04-27 10:00:00,447.99,448.08,441.55,441.65,103783.0,447.99,448.08,441.55,441.65,103783.0
2023-04-27 10:10:00,441.66,442.92,439.88,441.38,150936.0,441.66,442.92,439.88,441.38,150936.0
2023-04-27 10:20:00,441.38,444.95,440.55,442.64,66651.0,441.38,444.95,440.55,442.64,66651.0
2023-04-27 10:30:00,442.51,445.0,442.34,444.27,54125.0,442.51,445.0,442.34,444.27,54125.0
2023-04-27 10:40:00,444.45,444.49,441.43,441.83,51997.0,444.45,444.49,441.43,441.83,51997.0
2023-04-27 10:50:00,441.92,444.74,441.22,444.53,43419.0,441.92,444.74,441.22,444.53,43419.0
2023-04-27 11:00:00,444.53,444.78,441.85,442.1,52602.0,444.53,444.78,441.85,442.1,52602.0
2023-04-27 11:10:00,442.35,446.09,442.08,445.8,60973.0,442.35,446.09,442.08,445.8,60973.0
2023-04-27 11:20:00,445.78,448.5,445.09,447.41,66470.0,445.78,448.5,445.09,447.41,66470.0
2023-04-27 11:30:00,447.64,447.85,445.56,446.34,73212.0,447.64,447.85,445.56,446.34,73212.0
2023-04-27 11:40:00,446.34,447.76,445.4,447.35,41048.0,446.34,447.76,445.4,447.35,41048.0
2023-04-27 11:50:00,447.34,447.55,446.17,447.29,60955.0,447.34,447.55,446.17,447.29,60955.0
2023-04-27 12:00:00,447.29,449.48,447.0,447.3,59949.0,447.29,449.48,447.0,447.3,59949.0
2023-04-27 12:10:00,447.43,450.74,447.01,450.05,41290.0,447.43,450.74,447.01,450.05,41290.0
2023-04-27 12:20:00,450.16,450.18,447.77,449.44,29796.0,450.16,450.18,447.77,449.44,29796.0
2023-04-27 12:30:00,449.48,451.62,449.3,451.16,34919.0,449.48,451.62,449.3,451.16,34919.0
2023-04-27 12:40:00,451.1,454.75,450.86,454.12,67000.0,451.1,454.75,450.86,454.12,67000.0
2023-04-27 12:50:00,454.21,454.81,452.88,454.05,50881.0,454.21,454.81,452.88,454.05,50881.0
2023-04-27 13:00:00,454.07,454.07,452.46,453.18,30750.0,454.07,454.07,452.46,453.18,30750.0
2023-04-27 13:10:00,453.04,453.86,452.67,452.9,20119.0,453.04,453.86,452.67,452.9,20119.0
2023-04-27 13:20:00,452.74,453.99,452.44,453.12,24094.0,452.74,453.99,452.44,453.12,24094.0
2023-04-27 13:30:00,453.04,454.78,453.03,454.12,25646.0,453.04,454.78,453.03,454.12,25646.0
2023-04-27 13:40:00,454.18,456.73,454.0,456.09,41180.0,454.18,456.73,454.0,456.09,41180.0
2023-04-27 13:50:00,456.2,458.65,456.11,456.96,44173.0,456.2,458.65,456.11,456.96,44173.0
2023-04-27 14:00:00,456.97,457.55,455.97,456.47,35247.0,456.97,457.55,455.97,456.47,35247.0
2023-04-27 14:10:00,456.48,457.74,455.9,457.45,31400.0,456.48,457.74,455.9,457.45,31400.0
2023-04-27 14:20:00,457.39,457.99,456.92,457.81,36238.0,457.39,457.99,456.92,457.81,36238.0
2023-04-27 14:30:00,457.94,458.42,456.94,457.98,37986.0,457.94,458.42,456.94,457.98,37986.0
2023-04-27 14:40:00,457.96,457.98,456.28,456.87,69584.0,457.96,457.98,456.28,456.87,69584.0
2023-04-27 14:50:00,456.99,457.6,455.8,456.48,74372.0,456.99,457.6,455.8,456.48,74372.0
2023-04-27 15:00:00,456.59,457.52,456.38,457.17,55223.0,456.59,457.52,456.38,457.17,55223.0
2023-04-27 15:10:00,457.17,457.35,455.88,455.97,55006.0,457.17,457.35,455.88,455.97,55006.0
2023-04-27 15:20:00,455.95,457.37,455.82,457.0,68979.0,455.95,457.37,455.82,457.0,68979.0
2023-04-27 15:30:00,457.0,458.18,456.31,456.5,70668.0,457.0,458.18,456.31,456.5,70668.0
2023-04-27 15:40:00,456.46,457.58,455.44,456.84,120636.0,456.46,457.58,455.44,456.84,120636.0
2023-04-27 15:50:00,456.68,456.81,453.67,454.3,278603.0,456.68,456.81,453.67,454.3,278603.0
2023-04-28 09:30:00,454.24,454.24,449.2,451.26,61166.0,454.24,454.24,449.2,451.26,61166.0
2023-04-28 09:40:00,450.46,453.78,450.29,452.84,33848.0,450.46,453.78,450.29,452.84,33848.0
2023-04-28 09:50:00,453.0,457.99,452.98,456.6,40716.0,453.0,457.99,452.98,456.6,40716.0
2023-04-28 10:00:00,456.58,459.56,456.29,459.52,34930.0,456.58,459.56,456.29,459.52,34930.0
2023-04-28 10:10:00,459.32,460.82,458.58,460.06,47373.0,459.32,460.82,458.58,460.06,47373.0
2023-04-28 10:20:00,459.8,461.26,459.02,460.23,32697.0,459.8,461.26,459.02,460.23,32697.0
2023-04-28 10:30:00,460.41,460.41,455.04,456.03,50225.0,460.41,460.41,455.04,456.03,50225.0
2023-04-28 10:40:00,456.48,456.48,453.6,455.03,29336.0,456.48,456.48,453.6,455.03,29336.0
2023-04-28 10:50:00,454.81,457.96,454.8,455.31,39653.0,454.81,457.96,454.8,455.31,39653.0
2023-04-28 11:00:00,455.45,456.16,454.18,456.15,19837.0,455.45,456.16,454.18,456.15,19837.0
2023-04-28 11:10:00,455.88,456.7,455.51,456.3,10007.0,455.88,456.7,455.51,456.3,10007.0
2023-04-28 11:20:00,455.89,456.28,455.19,455.19,6534.0,455.89,456.28,455.19,455.19,6534.0
2023-04-28 11:30:00,455.27,456.58,455.25,456.25,9895.0,455.27,456.58,455.25,456.25,9895.0
2023-04-28 11:40:00,456.08,458.16,455.82,458.16,20289.0,456.08,458.16,455.82,458.16,20289.0
2023-04-28 11:50:00,458.16,458.56,457.7,458.43,8553.0,458.16,458.56,457.7,458.43,8553.0
2023-04-28 12:00:00,458.42,459.52,457.93,458.52,10916.0,458.42,459.52,457.93,458.52,10916.0
2023-04-28 12:10:00,458.64,458.66,456.96,457.0,7696.0,458.64,458.66,456.96,457.0,7696.0
2023-04-28 12:20:00,457.19,458.77,456.89,458.77,20732.0,457.19,458.77,456.89,458.77,20732.0
2023-04-28 12:30:00,458.97,460.1,458.97,458.99,25714.0,458.97,460.1,458.97,458.99,25714.0
2023-04-28 12:40:00,458.99,460.94,458.93,459.84,19732.0,458.99,460.94,458.93,459.84,19732.0
2023-04-28 12:50:00,460.06,461.44,459.99,461.26,28768.0,460.06,461.44,459.99,461.26,28768.0
2023-04-28 13:00:00,461.26,461.68,460.58,460.59,17836.0,461.26,461.68,460.58,460.59,17836.0
2023-04-28 13:10:00,460.55,461.67,460.39,460.86,23251.0,460.55,461.67,460.39,460.86,23251.0
2023-04-28 13:20:00,460.68,460.83,459.2,459.4,14755.0,460.68,460.83,459.2,459.4,14755.0
2023-04-28 13:30:00,459.4,459.4,458.15,458.3,14151.0,459.4,459.4,458.15,458.3,14151.0
2023-04-28 13:40:00,458.4,459.14,458.12,458.39,8375.0,458.4,459.14,458.12,458.39,8375.0
2023-04-28 13:50:00,458.37,459.12,458.29,459.1,5612.0,458.37,459.12,458.29,459.1,5612.0
2023-04-28 14:00:00,459.08,459.78,458.52,458.65,12029.0,459.08,459.78,458.52,458.65,12029.0
2023-04-28 14:10:00,458.55,460.17,458.16,459.27,19160.0,458.55,460.17,458.16,459.27,19160.0
2023-04-28 14:20:00,459.25,459.25,457.32,457.43,30345.0,459.25,459.25,457.32,457.43,30345.0
2023-04-28 14:30:00,457.43,457.43,455.03,455.31,54004.0,457.43,457.43,455.03,455.31,54004.0
2023-04-28 14:40:00,455.49,456.14,454.19,455.95,51772.0,455.49,456.14,454.19,455.95,51772.0
2023-04-28 14:50:00,455.97,456.89,455.35,456.5,19246.0,455.97,456.89,455.35,456.5,19246.0
2023-04-28 15:00:00,456.75,458.38,456.75,458.29,18202.0,456.75,458.38,456.75,458.29,18202.0
2023-04-28 15:10:00,458.24,458.29,457.45,457.79,16547.0,458.24,458.29,457.45,457.79,16547.0
2023-04-28 15:20:00,457.95,458.35,456.66,456.66,26192.0,457.95,458.35,456.66,456.66,26192.0
2023-04-28 15:30:00,456.77,456.79,455.48,456.18,23949.0,456.77,456.79,455.48,456.18,23949.0
2023-04-28 15:40:00,456.07,456.94,455.58,456.89,45608.0,456.07,456.94,455.58,456.89,45608.0
2023-04-28 15:50:00,456.8,460.12,456.52,459.37,236408.0,456.8,460.12,456.52,459.37,236408.0
2023-05-01 09:30:00,456.31,456.31,453.15,453.81,35675.0,456.31,456.31,453.15,453.81,35675.0
2023-05-01 09:40:00,454.06,454.6,451.08,452.93,41667.0,454.06,454.6,451.08,452.93,41667.0
2023-05-01 09:50:00,453.51,453.96,452.11,453.28,18034.0,453.51,453.96,452.11,453.28,18034.0
2023-05-01 10:00:00,452.58,452.89,450.7,452.03,29001.0,452.58,452.89,450.7,452.03,29001.0
2023-05-01 10:10:00,452.24,453.62,451.61,452.97,18234.0,452.24,453.62,451.61,452.97,18234.0
2023-05-01 10:20:00,452.97,453.47,451.06,452.42,14785.0,452.97,453.47,451.06,452.42,14785.0
2023-05-01 10:30:00,452.29,453.0,451.49,452.13,23885.0,452.29,453.0,451.49,452.13,23885.0
2023-05-01 10:40:00,451.86,452.19,451.29,451.99,17616.0,451.86,452.19,451.29,451.99,17616.0
2023-05-01 10:50:00,451.99,453.41,451.71,453.05,21331.0,451.99,453.41,451.71,453.05,21331.0
2023-05-01 11:00:00,453.13,453.4,452.64,452.99,18705.0,453.13,453.4,452.64,452.99,18705.0
2023-05-01 11:10:00,452.86,452.99,451.22,451.76,18528.0,452.86,452.99,451.22,451.76,18528.0
2023-05-01 11:20:00,451.76,452.14,450.99,451.56,11869.0,451.76,452.14,450.99,451.56,11869.0
2023-05-01 11:30:00,451.84,451.84,449.6,449.63,16843.0,451.84,451.84,449.6,449.63,16843.0
2023-05-01 11:40:00,449.61,450.6,449.47,450.25,13039.0,449.61,450.6,449.47,450.25,13039.0
2023-05-01 11:50:00,450.26,450.75,449.63,450.45,10341.0,450.26,450.75,449.63,450.45,10341.0
2023-05-01 12:00:00,450.55,451.61,450.44,451.44,9155.0,450.55,451.61,450.44,451.44,9155.0
2023-05-01 12:10:00,451.56,451.58,450.68,451.43,10032.0,451.56,451.58,450.68,451.43,10032.0
2023-05-01 12:20:00,451.6,451.89,451.0,451.49,8927.0,451.6,451.89,451.0,451.49,8927.0
2023-05-01 12:30:00,451.58,452.22,451.34,452.18,9504.0,451.58,452.22,451.34,452.18,9504.0
2023-05-01 12:40:00,452.15,452.37,451.36,451.56,9116.0,452.15,452.37,451.36,451.56,9116.0
2023-05-01 12:50:00,451.86,452.88,451.85,452.44,22222.0,451.86,452.88,451.85,452.44,22222.0
2023-05-01 13:00:00,452.38,453.38,452.38,452.48,10749.0,452.38,453.38,452.38,452.48,10749.0
2023-05-01 13:10:00,452.41,453.41,452.31,452.49,8884.0,452.41,453.41,452.31,452.49,8884.0
2023-05-01 13:20:00,452.49,453.3,452.4,452.4,5811.0,452.49,453.3,452.4,452.4,5811.0
2023-05-01 13:30:00,452.61,453.0,452.14,452.49,7018.0,452.61,453.0,452.14,452.49,7018.0
2023-05-01 13:40:00,452.4,452.81,451.54,451.54,6352.0,452.4,452.81,451.54,451.54,6352.0
2023-05-01 13:50:00,451.57,451.95,451.24,451.42,6329.0,451.57,451.95,451.24,451.42,6329.0
2023-05-01 14:00:00,451.43,451.94,451.13,451.27,10407.0,451.43,451.94,451.13,451.27,10407.0
2023-05-01 14:10:00,451.42,451.78,451.05,451.32,20677.0,451.42,451.78,451.05,451.32,20677.0
2023-05-01 14:20:00,451.34,451.65,450.3,450.52,7282.0,451.34,451.65,450.3,450.52,7282.0
2023-05-01 14:30:00,450.52,450.55,449.34,450.27,9240.0,450.52,450.55,449.34,450.27,9240.0
2023-05-01 14:40:00,450.17,450.26,449.68,449.92,9656.0,450.17,450.26,449.68,449.92,9656.0
2023-05-01 14:50:00,450.0,450.19,449.54,449.74,10817.0,450.0,450.19,449.54,449.74,10817.0
2023-05-01 15:00:00,450.03,450.45,449.54,450.41,14893.0,450.03,450.45,449.54,450.41,14893.0
2023-05-01 15:10:00,450.48,450.84,449.3,449.78,16088.0,450.48,450.84,449.3,449.78,16088.0
2023-05-01 15:20:00,449.76,450.94,449.76,450.49,18317.0,449.76,450.94,449.76,450.49,18317.0
2023-05-01 15:30:00,450.49,450.74,449.5,449.84,23485.0,450.49,450.74,449.5,449.84,23485.0
2023-05-01 15:40:00,449.79,451.08,449.61,450.46,36196.0,449.79,451.08,449.61,450.46,36196.0
2023-05-01 15:50:00,450.59,450.89,449.78,449.78,111541.0,450.59,450.89,449.78,449.78,111541.0
2023-05-02 09:30:00,450.53,451.0,443.95,444.29,28986.0,450.53,451.0,443.95,444.29,28986.0
2023-05-02 09:40:00,444.43,447.24,443.76,447.09,19057.0,444.43,447.24,443.76,447.09,19057.0
2023-05-02 09:50:00,447.15,447.23,445.44,446.88,17181.0,447.15,447.23,445.44,446.88,17181.0
2023-05-02 10:00:00,446.78,447.11,444.16,444.49,21752.0,446.78,447.11,444.16,444.49,21752.0
2023-05-02 10:10:00,444.56,444.71,443.48,443.59,12339.0,444.56,444.71,443.48,443.59,12339.0
2023-05-02 10:20:00,443.47,443.94,441.09,441.94,18417.0,443.47,443.94,441.09,441.94,18417.0
2023-05-02 10:30:00,441.85,442.37,439.81,440.19,25128.0,441.85,442.37,439.81,440.19,25128.0
2023-05-02 10:40:00,439.62,442.59,439.39,441.4,26114.0,439.62,442.59,439.39,441.4,26114.0
2023-05-02 10:50:00,441.18,442.33,440.29,441.66,24807.0,441.18,442.33,440.29,441.66,24807.0
2023-05-02 11:00:00,442.17,442.17,440.16,441.44,29296.0,442.17,442.17,440.16,441.44,29296.0
2023-05-02 11:10:00,441.54,441.99,440.79,441.73,12324.0,441.54,441.99,440.79,441.73,12324.0
2023-05-02 11:20:00,442.24,443.69,441.73,443.45,13497.0,442.24,443.69,441.73,443.45,13497.0
2023-05-02 11:30:00,443.9,445.23,442.99,445.12,20345.0,443.9,445.23,442.99,445.12,20345.0
2023-05-02 11:40:00,445.12,445.13,444.31,444.98,7508.0,445.12,445.13,444.31,444.98,7508.0
2023-05-02 11:50:00,445.11,445.19,443.87,444.23,11947.0,445.11,445.19,443.87,444.23,11947.0
2023-05-02 12:00:00,444.23,445.25,443.76,445.25,6962.0,444.23,445.25,443.76,445.25,6962.0
2023-05-02 12:10:00,445.23,445.98,443.99,444.61,13519.0,445.23,445.98,443.99,444.61,13519.0
2023-05-02 12:20:00,444.35,445.58,444.19,445.28,15527.0,444.35,445.58,444.19,445.28,15527.0
2023-05-02 12:30:00,445.72,445.91,444.16,444.37,20308.0,445.72,445.91,444.16,444.37,20308.0
2023-05-02 12:40:00,444.37,444.91,444.1,444.28,12558.0,444.37,444.91,444.1,444.28,12558.0
2023-05-02 12:50:00,444.31,444.41,443.8,443.87,9580.0,444.31,444.41,443.8,443.87,9580.0
2023-05-02 13:00:00,443.79,444.61,442.82,444.0,10292.0,443.79,444.61,442.82,444.0,10292.0
2023-05-02 13:10:00,444.0,444.4,443.56,444.21,17926.0,444.0,444.4,443.56,444.21,17926.0
2023-05-02 13:20:00,444.03,444.78,443.97,444.12,5049.0,444.03,444.78,443.97,444.12,5049.0
2023-05-02 13:30:00,444.11,445.73,443.84,445.39,6880.0,444.11,445.73,443.84,445.39,6880.0
2023-05-02 13:40:00,445.69,446.22,445.5,445.99,8098.0,445.69,446.22,445.5,445.99,8098.0
2023-05-02 13:50:00,445.99,446.76,445.78,446.19,9045.0,445.99,446.76,445.78,446.19,9045.0
2023-05-02 14:00:00,446.08,446.08,444.63,444.77,11046.0,446.08,446.08,444.63,444.77,11046.0
2023-05-02 14:10:00,444.85,444.99,443.52,444.19,7285.0,444.85,444.99,443.52,444.19,7285.0
2023-05-02 14:20:00,444.3,445.04,443.8,444.82,19582.0,444.3,445.04,443.8,444.82,19582.0
2023-05-02 14:30:00,444.74,445.5,444.38,444.89,6175.0,444.74,445.5,444.38,444.89,6175.0
2023-05-02 14:40:00,444.49,445.05,444.19,445.0,5936.0,444.49,445.05,444.19,445.0,5936.0
2023-05-02 14:50:00,444.97,445.66,444.88,445.34,7940.0,444.97,445.66,444.88,445.34,7940.0
2023-05-02 15:00:00,445.18,445.99,444.86,445.72,9129.0,445.18,445.99,444.86,445.72,9129.0
2023-05-02 15:10:00,445.94,446.72,445.23,445.29,9456.0,445.94,446.72,445.23,445.29,9456.0
2023-05-02 15:20:00,445.23,445.38,444.82,445.23,13841.0,445.23,445.38,444.82,445.23,13841.0
2023-05-02 15:30:00,445.26,445.43,444.62,445.16,13585.0,445.26,445.43,444.62,445.16,13585.0
2023-05-02 15:40:00,445.14,445.17,443.38,443.89,30114.0,445.14,445.17,443.38,443.89,30114.0
2023-05-02 15:50:00,443.76,444.58,443.42,443.68,83836.0,443.76,444.58,443.42,443.68,83836.0
2023-05-03 09:30:00,443.53,445.59,441.37,444.69,16738.0,443.53,445.59,441.37,444.69,16738.0
2023-05-03 09:40:00,444.83,446.0,444.07,444.77,19322.0,444.83,446.0,444.07,444.77,19322.0
2023-05-03 09:50:00,445.46,446.9,445.2,445.48,28180.0,445.46,446.9,445.2,445.48,28180.0
2023-05-03 10:00:00,444.49,446.65,444.48,446.6,11533.0,444.49,446.65,444.48,446.6,11533.0
2023-05-03 10:10:00,446.83,446.83,446.0,446.07,16026.0,446.83,446.83,446.0,446.07,16026.0
2023-05-03 10:20:00,446.2,446.83,444.12,444.19,5492.0,446.2,446.83,444.12,444.19,5492.0
2023-05-03 10:30:00,444.5,445.42,444.01,444.01,20395.0,444.5,445.42,444.01,444.01,20395.0
2023-05-03 10:40:00,444.18,445.48,444.18,445.34,6553.0,444.18,445.48,444.18,445.34,6553.0
2023-05-03 10:50:00,445.51,445.76,444.72,444.79,4302.0,445.51,445.76,444.72,444.79,4302.0
2023-05-03 11:00:00,445.01,445.11,444.19,444.88,24652.0,445.01,445.11,444.19,444.88,24652.0
2023-05-03 11:10:00,444.96,445.77,444.92,445.73,11072.0,444.96,445.77,444.92,445.73,11072.0
2023-05-03 11:20:00,445.49,446.02,444.9,445.08,8503.0,445.49,446.02,444.9,445.08,8503.0
2023-05-03 11:30:00,445.04,445.08,443.97,444.76,8744.0,445.04,445.08,443.97,444.76,8744.0
2023-05-03 11:40:00,444.63,444.94,443.39,444.84,12102.0,444.63,444.94,443.39,444.84,12102.0
2023-05-03 11:50:00,444.77,445.62,444.7,444.72,9500.0,444.77,445.62,444.7,444.72,9500.0
2023-05-03 12:00:00,445.09,445.59,444.6,444.89,9316.0,445.09,445.59,444.6,444.89,9316.0
2023-05-03 12:10:00,444.8,445.1,443.64,443.65,6404.0,444.8,445.1,443.64,443.65,6404.0
2023-05-03 12:20:00,443.38,443.87,442.97,443.5,14169.0,443.38,443.87,442.97,443.5,14169.0
2023-05-03 12:30:00,442.85,443.33,442.31,442.31,5882.0,442.85,443.33,442.31,442.31,5882.0
2023-05-03 12:40:00,442.16,443.41,442.16,443.13,6618.0,442.16,443.41,442.16,443.13,6618.0
2023-05-03 12:50:00,443.56,443.99,442.91,443.99,5528.0,443.56,443.99,442.91,443.99,5528.0
2023-05-03 13:00:00,444.05,444.17,442.91,442.91,7248.0,444.05,444.17,442.91,442.91,7248.0
2023-05-03 13:10:00,442.57,443.1,441.73,442.32,8795.0,442.57,443.1,441.73,442.32,8795.0
2023-05-03 13:20:00,442.37,442.94,441.3,442.45,7482.0,442.37,442.94,441.3,442.45,7482.0
2023-05-03 13:30:00,442.33,442.46,441.77,442.35,6359.0,442.33,442.46,441.77,442.35,6359.0
2023-05-03 13:40:00,442.28,443.09,441.77,441.9,5564.0,442.28,443.09,441.77,441.9,5564.0
2023-05-03 13:50:00,442.08,443.13,441.89,443.1,9097.0,442.08,443.13,441.89,443.1,9097.0
2023-05-03 14:00:00,442.89,444.08,441.56,443.33,35401.0,442.89,444.08,441.56,443.33,35401.0
2023-05-03 14:10:00,443.3,444.49,442.62,444.21,21789.0,443.3,444.49,442.62,444.21,21789.0
2023-05-03 14:20:00,444.27,445.2,443.75,444.67,35395.0,444.27,445.2,443.75,444.67,35395.0
2023-05-03 14:30:00,444.59,444.98,441.32,444.98,17926.0,444.59,444.98,441.32,444.98,17926.0
2023-05-03 14:40:00,445.16,446.58,443.06,443.41,17003.0,445.16,446.58,443.06,443.41,17003.0
2023-05-03 14:50:00,443.08,445.59,442.1,444.06,16181.0,443.08,445.59,442.1,444.06,16181.0
2023-05-03 15:00:00,444.03,445.18,441.0,441.69,19159.0,444.03,445.18,441.0,441.69,19159.0
2023-05-03 15:10:00,441.37,441.42,438.93,440.14,17902.0,441.37,441.42,438.93,440.14,17902.0
2023-05-03 15:20:00,439.9,441.17,438.21,438.71,15678.0,439.9,441.17,438.21,438.71,15678.0
2023-05-03 15:30:00,438.3,438.58,437.5,437.91,24035.0,438.3,438.58,437.5,437.91,24035.0
2023-05-03 15:40:00,437.45,438.12,436.72,437.13,37719.0,437.45,438.12,436.72,437.13,37719.0
2023-05-03 15:50:00,437.28,438.04,436.45,437.02,81623.0,437.28,438.04,436.45,437.02,81623.0
2023-05-04 09:30:00,439.06,442.45,437.97,442.45,17715.0,439.06,442.45,437.97,442.45,17715.0
2023-05-04 09:40:00,441.88,441.88,438.52,440.3,15812.0,441.88,441.88,438.52,440.3,15812.0
2023-05-04 09:50:00,440.95,442.54,440.13,440.13,16061.0,440.95,442.54,440.13,440.13,16061.0
2023-05-04 10:00:00,439.95,442.04,439.94,441.32,13006.0,439.95,442.04,439.94,441.32,13006.0
2023-05-04 10:10:00,440.94,441.77,439.15,440.19,10123.0,440.94,441.77,439.15,440.19,10123.0
2023-05-04 10:20:00,439.24,439.44,436.99,437.42,20166.0,439.24,439.44,436.99,437.42,20166.0
2023-05-04 10:30:00,436.51,438.44,436.51,436.56,13673.0,436.51,438.44,436.51,436.56,13673.0
2023-05-04 10:40:00,436.92,438.02,436.17,436.77,25972.0,436.92,438.02,436.17,436.77,25972.0
2023-05-04 10:50:00,436.4,438.43,435.33,435.4,15491.0,436.4,438.43,435.33,435.4,15491.0
2023-05-04 11:00:00,435.3,437.04,434.52,436.64,48197.0,435.3,437.04,434.52,436.64,48197.0
2023-05-04 11:10:00,436.64,438.22,436.12,437.29,18715.0,436.64,438.22,436.12,437.29,18715.0
2023-05-04 11:20:00,437.14,437.56,435.86,435.88,23518.0,437.14,437.56,435.86,435.88,23518.0
2023-05-04 11:30:00,436.34,437.71,435.99,436.16,9845.0,436.34,437.71,435.99,436.16,9845.0
2023-05-04 11:40:00,436.17,436.7,435.1,435.34,8254.0,436.17,436.7,435.1,435.34,8254.0
2023-05-04 11:50:00,435.05,435.71,434.56,435.16,15396.0,435.05,435.71,434.56,435.16,15396.0
2023-05-04 12:00:00,435.17,435.17,433.48,433.84,11532.0,435.17,435.17,433.48,433.84,11532.0
2023-05-04 12:10:00,433.85,434.71,433.54,434.21,13709.0,433.85,434.71,433.54,434.21,13709.0
2023-05-04 12:20:00,434.17,435.26,434.16,434.52,13561.0,434.17,435.26,434.16,434.52,13561.0
2023-05-04 12:30:00,434.38,434.61,433.35,433.87,17687.0,434.38,434.61,433.35,433.87,17687.0
2023-05-04 12:40:00,433.89,434.09,432.06,432.65,32868.0,433.89,434.09,432.06,432.65,32868.0
2023-05-04 12:50:00,432.91,434.33,432.37,433.94,15286.0,432.91,434.33,432.37,433.94,15286.0
2023-05-04 13:00:00,433.93,434.94,433.8,434.22,15393.0,433.93,434.94,433.8,434.22,15393.0
2023-05-04 13:10:00,434.08,434.84,433.86,434.16,47841.0,434.08,434.84,433.86,434.16,47841.0
2023-05-04 13:20:00,434.27,434.56,431.29,431.65,28535.0,434.27,434.56,431.29,431.65,28535.0
2023-05-04 13:30:00,431.88,433.62,431.24,432.12,37950.0,431.88,433.62,431.24,432.12,37950.0
2023-05-04 13:40:00,432.12,432.57,431.33,431.6,20650.0,432.12,432.57,431.33,431.6,20650.0
2023-05-04 13:50:00,431.39,432.34,431.18,432.34,19880.0,431.39,432.34,431.18,432.34,19880.0
2023-05-04 14:00:00,432.23,432.71,431.52,432.47,21155.0,432.23,432.71,431.52,432.47,21155.0
2023-05-04 14:10:00,432.34,432.4,431.32,431.83,17153.0,432.34,432.4,431.32,431.83,17153.0
2023-05-04 14:20:00,431.82,431.9,429.93,430.38,28462.0,431.82,431.9,429.93,430.38,28462.0
2023-05-04 14:30:00,430.07,430.6,428.97,429.92,23397.0,430.07,430.6,428.97,429.92,23397.0
2023-05-04 14:40:00,429.6,430.54,429.47,429.97,14914.0,429.6,430.54,429.47,429.97,14914.0
2023-05-04 14:50:00,430.02,430.87,429.68,430.09,17475.0,430.02,430.87,429.68,430.09,17475.0
2023-05-04 15:00:00,430.01,431.18,430.01,430.65,20372.0,430.01,431.18,430.01,430.65,20372.0
2023-05-04 15:10:00,430.74,430.86,429.78,430.49,19378.0,430.74,430.86,429.78,430.49,19378.0
2023-05-04 15:20:00,430.49,431.18,430.08,430.97,24865.0,430.49,431.18,430.08,430.97,24865.0
2023-05-04 15:30:00,430.98,432.7,430.83,432.12,31611.0,430.98,432.7,430.83,432.12,31611.0
2023-05-04 15:40:00,431.99,432.48,431.08,431.88,40180.0,431.99,432.48,431.08,431.88,40180.0
2023-05-04 15:50:00,431.6,431.84,430.11,430.85,103131.0,431.6,431.84,430.11,430.85,103131.0
2023-05-05 09:30:00,433.0,435.27,433.0,434.35,55808.0,433.0,435.27,433.0,434.35,55808.0
2023-05-05 09:40:00,434.6,435.28,433.31,434.23,11133.0,434.6,435.28,433.31,434.23,11133.0
2023-05-05 09:50:00,434.21,435.59,434.21,435.42,13819.0,434.21,435.59,434.21,435.42,13819.0
2023-05-05 10:00:00,435.46,436.9,434.93,436.5,8878.0,435.46,436.9,434.93,436.5,8878.0
2023-05-05 10:10:00,436.53,439.53,436.41,439.04,22344.0,436.53,439.53,436.41,439.04,22344.0
2023-05-05 10:20:00,439.51,439.67,437.6,438.16,10257.0,439.51,439.67,437.6,438.16,10257.0
2023-05-05 10:30:00,438.44,439.41,438.29,439.41,8849.0,438.44,439.41,438.29,439.41,8849.0
2023-05-05 10:40:00,439.46,439.65,437.94,437.94,7190.0,439.46,439.65,437.94,437.94,7190.0
2023-05-05 10:50:00,437.9,438.07,435.95,436.04,7934.0,437.9,438.07,435.95,436.04,7934.0
2023-05-05 11:00:00,435.94,436.25,435.16,435.57,5948.0,435.94,436.25,435.16,435.57,5948.0
2023-05-05 11:10:00,435.03,436.31,434.89,435.19,7687.0,435.03,436.31,434.89,435.19,7687.0
2023-05-05 11:20:00,435.05,435.7,434.9,435.42,7206.0,435.05,435.7,434.9,435.42,7206.0
2023-05-05 11:30:00,435.48,435.63,434.8,435.43,6766.0,435.48,435.63,434.8,435.43,6766.0
2023-05-05 11:40:00,435.3,436.74,435.17,436.45,5129.0,435.3,436.74,435.17,436.45,5129.0
2023-05-05 11:50:00,436.18,436.24,435.47,435.47,11157.0,436.18,436.24,435.47,435.47,11157.0
2023-05-05 12:00:00,435.59,435.75,434.23,434.79,16401.0,435.59,435.75,434.23,434.79,16401.0
2023-05-05 12:10:00,434.98,435.29,433.44,434.02,15534.0,434.98,435.29,433.44,434.02,15534.0
2023-05-05 12:20:00,434.0,434.24,433.35,433.61,7674.0,434.0,434.24,433.35,433.61,7674.0
2023-05-05 12:30:00,433.86,434.13,433.22,433.53,5903.0,433.86,434.13,433.22,433.53,5903.0
2023-05-05 12:40:00,433.49,433.71,432.68,432.94,8995.0,433.49,433.71,432.68,432.94,8995.0
2023-05-05 12:50:00,432.78,434.37,432.74,434.25,9094.0,432.78,434.37,432.74,434.25,9094.0
2023-05-05 13:00:00,434.29,434.54,433.5,433.83,8347.0,434.29,434.54,433.5,433.83,8347.0
2023-05-05 13:10:00,433.83,434.63,433.83,433.89,8368.0,433.83,434.63,433.83,433.89,8368.0
2023-05-05 13:20:00,433.82,434.69,433.38,434.69,15354.0,433.82,434.69,433.38,434.69,15354.0
2023-05-05 13:30:00,434.78,434.88,433.76,434.08,8740.0,434.78,434.88,433.76,434.08,8740.0
2023-05-05 13:40:00,433.83,434.29,433.75,433.98,8622.0,433.83,434.29,433.75,433.98,8622.0
2023-05-05 13:50:00,433.91,434.5,433.78,434.47,8948.0,433.91,434.5,433.78,434.47,8948.0
2023-05-05 14:00:00,434.39,434.39,433.13,433.14,9891.0,434.39,434.39,433.13,433.14,9891.0
2023-05-05 14:10:00,433.29,433.29,431.55,432.62,18439.0,433.29,433.29,431.55,432.62,18439.0
2023-05-05 14:20:00,432.62,433.93,432.62,433.54,9912.0,432.62,433.93,432.62,433.54,9912.0
2023-05-05 14:30:00,433.52,433.79,433.26,433.68,8102.0,433.52,433.79,433.26,433.68,8102.0
2023-05-05 14:40:00,433.92,435.42,433.92,435.28,11203.0,433.92,435.42,433.92,435.28,11203.0
2023-05-05 14:50:00,435.27,436.07,435.16,435.6,8241.0,435.27,436.07,435.16,435.6,8241.0
2023-05-05 15:00:00,435.61,435.68,434.68,435.68,22019.0,435.61,435.68,434.68,435.68,22019.0
2023-05-05 15:10:00,435.55,435.68,434.93,434.96,10355.0,435.55,435.68,434.93,434.96,10355.0
2023-05-05 15:20:00,435.14,435.85,434.81,435.74,10489.0,435.14,435.85,434.81,435.74,10489.0
2023-05-05 15:30:00,435.75,435.92,434.73,434.81,27317.0,435.75,435.92,434.73,434.81,27317.0
2023-05-05 15:40:00,434.74,435.62,434.54,434.73,44305.0,434.74,435.62,434.54,434.73,44305.0
2023-05-05 15:50:00,434.53,435.11,433.39,435.11,133384.0,434.53,435.11,433.39,435.11,133384.0
2023-05-08 09:30:00,436.9,439.15,433.12,434.0,41440.0,436.9,439.15,433.12,434.0,41440.0
2023-05-08 09:40:00,434.6,435.4,433.09,433.28,20495.0,434.6,435.4,433.09,433.28,20495.0
2023-05-08 09:50:00,433.03,433.09,429.53,432.25,16228.0,433.03,433.09,429.53,432.25,16228.0
2023-05-08 10:00:00,432.44,434.21,430.21,430.71,30814.0,432.44,434.21,430.21,430.71,30814.0
2023-05-08 10:10:00,430.52,431.58,429.05,429.45,46104.0,430.52,431.58,429.05,429.45,46104.0
2023-05-08 10:20:00,429.45,431.29,429.45,431.0,27426.0,429.45,431.29,429.45,431.0,27426.0
2023-05-08 10:30:00,431.02,431.99,430.21,430.72,31624.0,431.02,431.99,430.21,430.72,31624.0
2023-05-08 10:40:00,430.73,432.92,430.62,432.49,47105.0,430.73,432.92,430.62,432.49,47105.0
2023-05-08 10:50:00,432.49,433.31,431.65,431.78,49559.0,432.49,433.31,431.65,431.78,49559.0
2023-05-08 11:00:00,431.79,432.81,431.78,431.92,11736.0,431.79,432.81,431.78,431.92,11736.0
2023-05-08 11:10:00,431.91,433.12,431.91,432.42,35430.0,431.91,433.12,431.91,432.42,35430.0
2023-05-08 11:20:00,432.21,432.63,431.58,431.78,14051.0,432.21,432.63,431.58,431.78,14051.0
2023-05-08 11:30:00,431.64,432.09,431.18,431.89,8275.0,431.64,432.09,431.18,431.89,8275.0
2023-05-08 11:40:00,432.0,432.61,431.96,432.18,5907.0,432.0,432.61,431.96,432.18,5907.0
2023-05-08 11:50:00,432.42,435.56,432.18,435.56,15515.0,432.42,435.56,432.18,435.56,15515.0
2023-05-08 12:00:00,435.47,436.26,434.72,435.1,9147.0,435.47,436.26,434.72,435.1,9147.0
2023-05-08 12:10:00,435.1,436.2,434.88,435.19,7293.0,435.1,436.2,434.88,435.19,7293.0
2023-05-08 12:20:00,435.07,435.72,434.58,434.85,6176.0,435.07,435.72,434.58,434.85,6176.0
2023-05-08 12:30:00,434.85,435.71,434.69,435.3,12785.0,434.85,435.71,434.69,435.3,12785.0
2023-05-08 12:40:00,435.18,435.62,435.07,435.39,2618.0,435.18,435.62,435.07,435.39,2618.0
2023-05-08 12:50:00,435.61,435.8,435.29,435.43,3879.0,435.61,435.8,435.29,435.43,3879.0
2023-05-08 13:00:00,435.49,436.0,435.01,435.99,8981.0,435.49,436.0,435.01,435.99,8981.0
2023-05-08 13:10:00,436.17,436.8,436.09,436.72,5561.0,436.17,436.8,436.09,436.72,5561.0
2023-05-08 13:20:00,436.56,436.86,436.35,436.57,4385.0,436.56,436.86,436.35,436.57,4385.0
2023-05-08 13:30:00,436.79,437.78,436.79,437.6,6357.0,436.79,437.78,436.79,437.6,6357.0
2023-05-08 13:40:00,437.44,438.22,437.18,438.12,8868.0,437.44,438.22,437.18,438.12,8868.0
2023-05-08 13:50:00,438.18,438.68,437.74,437.99,8702.0,438.18,438.68,437.74,437.99,8702.0
2023-05-08 14:00:00,438.06,438.26,435.69,436.08,8717.0,438.06,438.26,435.69,436.08,8717.0
2023-05-08 14:10:00,435.7,437.41,435.64,437.0,3726.0,435.7,437.41,435.64,437.0,3726.0
2023-05-08 14:20:00,437.17,437.55,436.54,437.55,9014.0,437.17,437.55,436.54,437.55,9014.0
2023-05-08 14:30:00,437.76,437.81,437.3,437.78,6395.0,437.76,437.81,437.3,437.78,6395.0
2023-05-08 14:40:00,437.6,438.39,437.5,437.5,4679.0,437.6,438.39,437.5,437.5,4679.0
2023-05-08 14:50:00,437.66,438.17,437.35,438.08,8606.0,437.66,438.17,437.35,438.08,8606.0
2023-05-08 15:00:00,438.16,438.46,437.76,438.17,8525.0,438.16,438.46,437.76,438.17,8525.0
2023-05-08 15:10:00,438.27,438.39,437.33,437.78,7481.0,438.27,438.39,437.33,437.78,7481.0
2023-05-08 15:20:00,437.84,438.17,437.33,437.44,5684.0,437.84,438.17,437.33,437.44,5684.0
2023-05-08 15:30:00,437.34,437.6,436.74,436.98,15533.0,437.34,437.6,436.74,436.98,15533.0
2023-05-08 15:40:00,436.98,438.29,436.98,437.85,26780.0,436.98,438.29,436.98,437.85,26780.0
2023-05-08 15:50:00,437.97,439.57,437.14,438.9,63756.0,437.97,439.57,437.14,438.9,63756.0
2023-05-09 09:30:00,437.22,439.2,435.07,438.33,80175.0,437.22,439.2,435.07,438.33,80175.0
2023-05-09 09:40:00,438.34,439.37,438.09,438.29,39088.0,438.34,439.37,438.09,438.29,39088.0
2023-05-09 09:50:00,438.36,442.63,438.22,442.33,25025.0,438.36,442.63,438.22,442.33,25025.0
2023-05-09 10:00:00,442.75,442.75,440.87,440.91,20501.0,442.75,442.75,440.87,440.91,20501.0
2023-05-09 10:10:00,440.92,441.48,440.17,441.34,10935.0,440.92,441.48,440.17,441.34,10935.0
2023-05-09 10:20:00,441.28,442.59,441.28,441.89,13833.0,441.28,442.59,441.28,441.89,13833.0
2023-05-09 10:30:00,441.67,442.55,441.18,442.52,16529.0,441.67,442.55,441.18,442.52,16529.0
2023-05-09 10:40:00,442.6,442.79,441.16,441.24,5155.0,442.6,442.79,441.16,441.24,5155.0
2023-05-09 10:50:00,441.11,441.32,440.45,440.48,9584.0,441.11,441.32,440.45,440.48,9584.0
2023-05-09 11:00:00,440.35,440.35,439.12,439.12,15519.0,440.35,440.35,439.12,439.12,15519.0
2023-05-09 11:10:00,439.16,440.42,439.11,440.29,6112.0,439.16,440.42,439.11,440.29,6112.0
2023-05-09 11:20:00,440.24,441.59,440.21,441.01,10060.0,440.24,441.59,440.21,441.01,10060.0
2023-05-09 11:30:00,440.7,441.78,440.34,441.4,10047.0,440.7,441.78,440.34,441.4,10047.0
2023-05-09 11:40:00,441.56,442.24,441.22,442.12,4432.0,441.56,442.24,441.22,442.12,4432.0
2023-05-09 11:50:00,441.99,442.74,441.69,441.85,6528.0,441.99,442.74,441.69,441.85,6528.0
2023-05-09 12:00:00,441.84,442.31,441.47,441.89,6646.0,441.84,442.31,441.47,441.89,6646.0
2023-05-09 12:10:00,441.96,442.4,441.6,441.73,8137.0,441.96,442.4,441.6,441.73,8137.0
2023-05-09 12:20:00,441.87,441.9,441.2,441.2,4067.0,441.87,441.9,441.2,441.2,4067.0
2023-05-09 12:30:00,441.36,441.96,441.36,441.77,4329.0,441.36,441.96,441.36,441.77,4329.0
2023-05-09 12:40:00,441.71,442.71,441.38,442.19,6544.0,441.71,442.71,441.38,442.19,6544.0
2023-05-09 12:50:00,442.18,443.45,442.18,443.45,5532.0,442.18,443.45,442.18,443.45,5532.0
2023-05-09 13:00:00,443.52,444.12,443.5,443.93,4454.0,443.52,444.12,443.5,443.93,4454.0
2023-05-09 13:10:00,443.83,444.32,443.54,443.92,8057.0,443.83,444.32,443.54,443.92,8057.0
2023-05-09 13:20:00,443.93,444.0,443.07,443.99,4259.0,443.93,444.0,443.07,443.99,4259.0
2023-05-09 13:30:00,443.99,444.46,443.98,444.31,7458.0,443.99,444.46,443.98,444.31,7458.0
2023-05-09 13:40:00,444.4,444.52,444.0,444.37,17436.0,444.4,444.52,444.0,444.37,17436.0
2023-05-09 13:50:00,444.38,444.59,443.65,444.53,14687.0,444.38,444.59,443.65,444.53,14687.0
2023-05-09 14:00:00,444.64,445.66,444.64,445.16,12174.0,444.64,445.66,444.64,445.16,12174.0
2023-05-09 14:10:00,445.25,445.65,445.09,445.57,16565.0,445.25,445.65,445.09,445.57,16565.0
2023-05-09 14:20:00,445.46,445.75,445.13,445.61,10001.0,445.46,445.75,445.13,445.61,10001.0
2023-05-09 14:30:00,445.66,445.84,445.08,445.42,10863.0,445.66,445.84,445.08,445.42,10863.0
2023-05-09 14:40:00,445.34,445.52,444.99,445.05,31982.0,445.34,445.52,444.99,445.05,31982.0
2023-05-09 14:50:00,444.84,445.3,443.54,443.86,10452.0,444.84,445.3,443.54,443.86,10452.0
2023-05-09 15:00:00,443.9,444.43,443.79,444.18,6437.0,443.9,444.43,443.79,444.18,6437.0
2023-05-09 15:10:00,444.2,444.2,442.63,442.7,10949.0,444.2,444.2,442.63,442.7,10949.0
2023-05-09 15:20:00,442.64,442.99,442.23,442.55,8850.0,442.64,442.99,442.23,442.55,8850.0
2023-05-09 15:30:00,442.58,442.91,442.13,442.22,12226.0,442.58,442.91,442.13,442.22,12226.0
2023-05-09 15:40:00,442.24,442.6,441.91,442.46,14590.0,442.24,442.6,441.91,442.46,14590.0
2023-05-09 15:50:00,442.41,442.79,441.28,441.47,71060.0,442.41,442.79,441.28,441.47,71060.0
2023-05-10 09:30:00,449.18,454.52,446.25,453.06,37330.0,449.18,454.52,446.25,453.06,37330.0
2023-05-10 09:40:00,452.85,453.87,451.0,452.38,24233.0,452.85,453.87,451.0,452.38,24233.0
2023-05-10 09:50:00,452.54,455.54,451.76,455.54,27467.0,452.54,455.54,451.76,455.54,27467.0
2023-05-10 10:00:00,455.54,459.99,455.46,457.47,32775.0,455.54,459.99,455.46,457.47,32775.0
2023-05-10 10:10:00,457.4,458.0,453.91,454.4,13185.0,457.4,458.0,453.91,454.4,13185.0
2023-05-10 10:20:00,454.64,456.74,454.43,456.1,17648.0,454.64,456.74,454.43,456.1,17648.0
2023-05-10 10:30:00,456.35,457.18,455.89,456.25,25899.0,456.35,457.18,455.89,456.25,25899.0
2023-05-10 10:40:00,456.18,456.76,454.3,456.56,29547.0,456.18,456.76,454.3,456.56,29547.0
2023-05-10 10:50:00,456.34,456.35,453.27,454.43,32175.0,456.34,456.35,453.27,454.43,32175.0
2023-05-10 11:00:00,454.67,455.31,454.58,454.96,16925.0,454.67,455.31,454.58,454.96,16925.0
2023-05-10 11:10:00,454.99,455.45,453.39,454.04,19332.0,454.99,455.45,453.39,454.04,19332.0
2023-05-10 11:20:00,453.9,456.01,453.9,455.51,9901.0,453.9,456.01,453.9,455.51,9901.0
2023-05-10 11:30:00,455.77,457.38,455.72,457.08,23754.0,455.77,457.38,455.72,457.08,23754.0
2023-05-10 11:40:00,457.08,457.36,456.13,456.28,15038.0,457.08,457.36,456.13,456.28,15038.0
2023-05-10 11:50:00,456.16,456.65,455.04,456.13,18844.0,456.16,456.65,455.04,456.13,18844.0
2023-05-10 12:00:00,456.09,456.39,454.98,455.55,25312.0,456.09,456.39,454.98,455.55,25312.0
2023-05-10 12:10:00,455.48,457.27,455.33,457.27,7712.0,455.48,457.27,455.33,457.27,7712.0
2023-05-10 12:20:00,457.06,457.24,456.48,457.0,11359.0,457.06,457.24,456.48,457.0,11359.0
2023-05-10 12:30:00,457.17,458.51,456.9,458.47,10534.0,457.17,458.51,456.9,458.47,10534.0
2023-05-10 12:40:00,458.51,458.63,457.38,457.87,19066.0,458.51,458.63,457.38,457.87,19066.0
2023-05-10 12:50:00,458.0,458.56,456.87,457.41,13593.0,458.0,458.56,456.87,457.41,13593.0
2023-05-10 13:00:00,457.12,457.62,456.75,456.93,13017.0,457.12,457.62,456.75,456.93,13017.0
2023-05-10 13:10:00,456.72,457.34,456.24,456.59,10582.0,456.72,457.34,456.24,456.59,10582.0
2023-05-10 13:20:00,456.59,456.63,453.72,453.72,12503.0,456.59,456.63,453.72,453.72,12503.0
2023-05-10 13:30:00,453.81,453.85,452.0,452.0,14174.0,453.81,453.85,452.0,452.0,14174.0
2023-05-10 13:40:00,452.02,453.99,452.0,453.99,13353.0,452.02,453.99,452.0,453.99,13353.0
2023-05-10 13:50:00,453.8,454.74,453.43,453.8,6596.0,453.8,454.74,453.43,453.8,6596.0
2023-05-10 14:00:00,453.79,454.62,453.78,453.95,6819.0,453.79,454.62,453.78,453.95,6819.0
2023-05-10 14:10:00,454.38,454.44,453.54,454.03,10288.0,454.38,454.44,453.54,454.03,10288.0
2023-05-10 14:20:00,453.98,454.24,453.12,453.9,8479.0,453.98,454.24,453.12,453.9,8479.0
2023-05-10 14:30:00,453.9,454.99,453.85,454.79,13688.0,453.9,454.99,453.85,454.79,13688.0
2023-05-10 14:40:00,454.83,456.04,454.83,455.5,10275.0,454.83,456.04,454.83,455.5,10275.0
2023-05-10 14:50:00,455.46,456.16,455.41,456.0,7798.0,455.46,456.16,455.41,456.0,7798.0
2023-05-10 15:00:00,455.94,455.94,455.16,455.19,8977.0,455.94,455.94,455.16,455.19,8977.0
2023-05-10 15:10:00,455.17,455.28,454.6,455.09,26792.0,455.17,455.28,454.6,455.09,26792.0
2023-05-10 15:20:00,455.15,455.61,454.94,455.44,22971.0,455.15,455.61,454.94,455.44,22971.0
2023-05-10 15:30:00,455.45,455.59,454.18,454.67,20372.0,455.45,455.59,454.18,454.67,20372.0
2023-05-10 15:40:00,454.67,455.19,454.36,454.4,35015.0,454.67,455.19,454.36,454.4,35015.0
2023-05-10 15:50:00,454.26,454.79,453.18,453.83,79349.0,454.26,454.79,453.18,453.83,79349.0
2023-05-11 09:30:00,453.99,455.46,451.62,453.36,38912.0,453.99,455.46,451.62,453.36,38912.0
2023-05-11 09:40:00,453.29,453.43,449.29,449.86,61877.0,453.29,453.43,449.29,449.86,61877.0
2023-05-11 09:50:00,449.86,451.49,449.49,451.19,13560.0,449.86,451.49,449.49,451.19,13560.0
2023-05-11 10:00:00,451.4,452.47,450.74,450.75,11351.0,451.4,452.47,450.74,450.75,11351.0
2023-05-11 10:10:00,451.42,451.81,450.32,450.58,8778.0,451.42,451.81,450.32,450.58,8778.0
2023-05-11 10:20:00,450.36,450.92,450.19,450.73,19779.0,450.36,450.92,450.19,450.73,19779.0
2023-05-11 10:30:00,450.73,450.76,448.87,449.13,28743.0,450.73,450.76,448.87,449.13,28743.0
2023-05-11 10:40:00,449.34,450.28,447.75,449.83,14954.0,449.34,450.28,447.75,449.83,14954.0
2023-05-11 10:50:00,450.0,450.04,448.81,449.3,91112.0,450.0,450.04,448.81,449.3,91112.0
2023-05-11 11:00:00,449.26,450.25,448.65,449.77,59323.0,449.26,450.25,448.65,449.77,59323.0
2023-05-11 11:10:00,449.4,449.55,448.58,448.58,10076.0,449.4,449.55,448.58,448.58,10076.0
2023-05-11 11:20:00,448.32,449.36,447.82,449.05,11773.0,448.32,449.36,447.82,449.05,11773.0
2023-05-11 11:30:00,449.06,449.52,448.5,448.65,17467.0,449.06,449.52,448.5,448.65,17467.0
2023-05-11 11:40:00,448.65,448.94,448.0,448.34,23111.0,448.65,448.94,448.0,448.34,23111.0
2023-05-11 11:50:00,448.19,449.06,447.92,448.87,22720.0,448.19,449.06,447.92,448.87,22720.0
2023-05-11 12:00:00,448.92,449.12,448.23,448.39,19465.0,448.92,449.12,448.23,448.39,19465.0
2023-05-11 12:10:00,448.18,448.63,447.78,448.44,8887.0,448.18,448.63,447.78,448.44,8887.0
2023-05-11 12:20:00,448.2,448.89,448.0,448.11,23118.0,448.2,448.89,448.0,448.11,23118.0
2023-05-11 12:30:00,448.18,448.44,447.45,448.15,67917.0,448.18,448.44,447.45,448.15,67917.0
2023-05-11 12:40:00,448.25,449.55,447.85,449.25,286330.0,448.25,449.55,447.85,449.25,286330.0
2023-05-11 12:50:00,449.24,449.88,448.96,449.74,11783.0,449.24,449.88,448.96,449.74,11783.0
2023-05-11 13:00:00,449.62,451.18,449.55,451.06,19147.0,449.62,451.18,449.55,451.06,19147.0
2023-05-11 13:10:00,450.91,451.05,449.97,450.73,9121.0,450.91,451.05,449.97,450.73,9121.0
2023-05-11 13:20:00,450.67,450.89,449.41,449.63,15754.0,450.67,450.89,449.41,449.63,15754.0
2023-05-11 13:30:00,449.63,450.07,448.89,449.77,13173.0,449.63,450.07,448.89,449.77,13173.0
2023-05-11 13:40:00,449.85,450.2,448.31,448.31,19845.0,449.85,450.2,448.31,448.31,19845.0
2023-05-11 13:50:00,448.31,450.35,448.2,450.23,19773.0,448.31,450.35,448.2,450.23,19773.0
2023-05-11 14:00:00,450.1,450.53,449.87,450.53,9942.0,450.1,450.53,449.87,450.53,9942.0
2023-05-11 14:10:00,450.54,451.9,450.22,451.21,23272.0,450.54,451.9,450.22,451.21,23272.0
2023-05-11 14:20:00,451.2,452.3,450.98,452.25,7485.0,451.2,452.3,450.98,452.25,7485.0
2023-05-11 14:30:00,452.27,452.53,451.86,452.33,14608.0,452.27,452.53,451.86,452.33,14608.0
2023-05-11 14:40:00,452.19,453.31,452.19,452.71,22767.0,452.19,453.31,452.19,452.71,22767.0
2023-05-11 14:50:00,452.83,452.83,451.6,451.91,16492.0,452.83,452.83,451.6,451.91,16492.0
2023-05-11 15:00:00,451.91,452.07,450.86,451.34,16246.0,451.91,452.07,450.86,451.34,16246.0
2023-05-11 15:10:00,451.35,451.99,451.14,451.32,21540.0,451.35,451.99,451.14,451.32,21540.0
2023-05-11 15:20:00,451.27,452.52,451.27,452.45,28999.0,451.27,452.52,451.27,452.45,28999.0
2023-05-11 15:30:00,452.2,452.33,451.18,451.46,38207.0,452.2,452.33,451.18,451.46,38207.0
2023-05-11 15:40:00,451.2,452.39,450.78,451.45,62491.0,451.2,452.39,450.78,451.45,62491.0
2023-05-11 15:50:00,451.4,452.74,450.86,452.13,115155.0,451.4,452.74,450.86,452.13,115155.0
2023-05-12 09:30:00,453.0,456.85,450.17,456.85,62192.0,453.0,456.85,450.17,456.85,62192.0
2023-05-12 09:40:00,456.56,457.48,454.95,455.18,20744.0,456.56,457.48,454.95,455.18,20744.0
2023-05-12 09:50:00,454.93,455.69,452.4,452.4,31993.0,454.93,455.69,452.4,452.4,31993.0
2023-05-12 10:00:00,452.4,452.4,450.17,451.13,19019.0,452.4,452.4,450.17,451.13,19019.0
2023-05-12 10:10:00,451.28,451.92,450.27,450.79,20642.0,451.28,451.92,450.27,450.79,20642.0
2023-05-12 10:20:00,450.3,450.91,449.58,450.29,10370.0,450.3,450.91,449.58,450.29,10370.0
2023-05-12 10:30:00,450.12,450.12,448.11,448.84,21288.0,450.12,450.12,448.11,448.84,21288.0
2023-05-12 10:40:00,449.14,450.09,448.46,450.09,14923.0,449.14,450.09,448.46,450.09,14923.0
2023-05-12 10:50:00,450.15,450.97,449.23,449.38,17165.0,450.15,450.97,449.23,449.38,17165.0
2023-05-12 11:00:00,449.42,449.88,449.06,449.69,6944.0,449.42,449.88,449.06,449.69,6944.0
2023-05-12 11:10:00,449.62,449.63,448.17,448.56,11307.0,449.62,449.63,448.17,448.56,11307.0
2023-05-12 11:20:00,448.65,449.36,448.37,449.07,10196.0,448.65,449.36,448.37,449.07,10196.0
2023-05-12 11:30:00,448.9,449.2,448.57,448.69,8633.0,448.9,449.2,448.57,448.69,8633.0
2023-05-12 11:40:00,448.83,449.39,448.83,449.26,12551.0,448.83,449.39,448.83,449.26,12551.0
2023-05-12 11:50:00,449.29,451.18,448.88,451.17,11800.0,449.29,451.18,448.88,451.17,11800.0
2023-05-12 12:00:00,451.15,451.37,450.41,451.33,13163.0,451.15,451.37,450.41,451.33,13163.0
2023-05-12 12:10:00,451.54,451.63,450.69,451.61,8981.0,451.54,451.63,450.69,451.61,8981.0
2023-05-12 12:20:00,451.61,452.0,450.42,450.83,13572.0,451.61,452.0,450.42,450.83,13572.0
2023-05-12 12:30:00,450.77,450.77,449.69,449.7,8711.0,450.77,450.77,449.69,449.7,8711.0
2023-05-12 12:40:00,450.03,450.03,447.64,447.76,5795.0,450.03,450.03,447.64,447.76,5795.0
2023-05-12 12:50:00,447.64,447.64,446.64,446.68,7466.0,447.64,447.64,446.64,446.68,7466.0
2023-05-12 13:00:00,446.85,448.4,446.69,448.4,8921.0,446.85,448.4,446.69,448.4,8921.0
2023-05-12 13:10:00,448.46,449.69,448.46,448.95,11914.0,448.46,449.69,448.46,448.95,11914.0
2023-05-12 13:20:00,449.09,450.68,448.62,450.31,12601.0,449.09,450.68,448.62,450.31,12601.0
2023-05-12 13:30:00,450.44,451.38,450.02,451.19,20028.0,450.44,451.38,450.02,451.19,20028.0
2023-05-12 13:40:00,451.21,452.3,450.97,452.21,14420.0,451.21,452.3,450.97,452.21,14420.0
2023-05-12 13:50:00,452.21,452.4,451.54,451.84,16155.0,452.21,452.4,451.54,451.84,16155.0
2023-05-12 14:00:00,451.89,451.91,450.84,451.66,9604.0,451.89,451.91,450.84,451.66,9604.0
2023-05-12 14:10:00,451.65,452.82,451.25,451.31,14414.0,451.65,452.82,451.25,451.31,14414.0
2023-05-12 14:20:00,451.28,451.87,451.12,451.22,10368.0,451.28,451.87,451.12,451.22,10368.0
2023-05-12 14:30:00,451.01,452.15,451.0,451.51,8694.0,451.01,452.15,451.0,451.51,8694.0
2023-05-12 14:40:00,451.33,452.51,451.0,452.35,11946.0,451.33,452.51,451.0,452.35,11946.0
2023-05-12 14:50:00,452.3,452.84,451.99,452.39,10032.0,452.3,452.84,451.99,452.39,10032.0
2023-05-12 15:00:00,452.44,453.22,452.04,453.22,7099.0,452.44,453.22,452.04,453.22,7099.0
2023-05-12 15:10:00,453.06,453.25,451.86,452.1,12750.0,453.06,453.25,451.86,452.1,12750.0
2023-05-12 15:20:00,451.96,452.39,451.74,451.99,9856.0,451.96,452.39,451.74,451.99,9856.0
2023-05-12 15:30:00,452.04,453.43,451.99,453.42,29238.0,452.04,453.43,451.99,453.42,29238.0
2023-05-12 15:40:00,453.35,454.91,453.26,454.39,35296.0,453.35,454.91,453.26,454.39,35296.0
2023-05-12 15:50:00,454.24,455.59,453.84,454.93,98865.0,454.24,455.59,453.84,454.93,98865.0
2023-05-15 09:30:00,453.3,458.0,452.23,456.4,38611.0,453.3,458.0,452.23,456.4,38611.0
2023-05-15 09:40:00,456.71,458.17,455.02,457.42,28596.0,456.71,458.17,455.02,457.42,28596.0
2023-05-15 09:50:00,457.42,457.66,455.35,456.72,23258.0,457.42,457.66,455.35,456.72,23258.0
2023-05-15 10:00:00,456.77,457.85,456.25,457.39,18946.0,456.77,457.85,456.25,457.39,18946.0
2023-05-15 10:10:00,457.39,457.41,456.06,456.54,19110.0,457.39,457.41,456.06,456.54,19110.0
2023-05-15 10:20:00,456.68,456.94,456.09,456.8,9735.0,456.68,456.94,456.09,456.8,9735.0
2023-05-15 10:30:00,456.79,458.22,456.69,457.52,19097.0,456.79,458.22,456.69,457.52,19097.0
2023-05-15 10:40:00,457.48,458.25,457.09,458.21,26502.0,457.48,458.25,457.09,458.21,26502.0
2023-05-15 10:50:00,457.99,458.56,457.02,457.08,14923.0,457.99,458.56,457.02,457.08,14923.0
2023-05-15 11:00:00,457.2,459.16,457.08,458.8,11832.0,457.2,459.16,457.08,458.8,11832.0
2023-05-15 11:10:00,458.74,460.85,458.74,460.31,27600.0,458.74,460.85,458.74,460.31,27600.0
2023-05-15 11:20:00,460.43,461.65,460.39,461.22,16927.0,460.43,461.65,460.39,461.22,16927.0
2023-05-15 11:30:00,460.95,461.49,459.92,461.31,23538.0,460.95,461.49,459.92,461.31,23538.0
2023-05-15 11:40:00,461.31,461.58,460.29,461.47,14867.0,461.31,461.58,460.29,461.47,14867.0
2023-05-15 11:50:00,461.48,462.37,461.09,462.33,14887.0,461.48,462.37,461.09,462.33,14887.0
2023-05-15 12:00:00,462.42,462.59,461.53,461.54,10482.0,462.42,462.59,461.53,461.54,10482.0
2023-05-15 12:10:00,461.54,462.54,461.31,462.1,11149.0,461.54,462.54,461.31,462.1,11149.0
2023-05-15 12:20:00,462.14,462.34,460.25,460.45,12494.0,462.14,462.34,460.25,460.45,12494.0
2023-05-15 12:30:00,460.17,460.23,459.22,459.33,15956.0,460.17,460.23,459.22,459.33,15956.0
2023-05-15 12:40:00,459.24,460.16,458.63,460.0,7302.0,459.24,460.16,458.63,460.0,7302.0
2023-05-15 12:50:00,459.59,461.28,459.58,460.8,10950.0,459.59,461.28,459.58,460.8,10950.0
2023-05-15 13:00:00,460.9,461.74,460.74,461.74,5276.0,460.9,461.74,460.74,461.74,5276.0
2023-05-15 13:10:00,461.74,462.5,461.31,461.88,9376.0,461.74,462.5,461.31,461.88,9376.0
2023-05-15 13:20:00,461.95,462.85,460.97,461.28,16290.0,461.95,462.85,460.97,461.28,16290.0
2023-05-15 13:30:00,461.21,461.98,461.18,461.18,7728.0,461.21,461.98,461.18,461.18,7728.0
2023-05-15 13:40:00,461.19,461.19,460.31,460.68,5186.0,461.19,461.19,460.31,460.68,5186.0
2023-05-15 13:50:00,460.7,461.51,460.7,461.31,3890.0,460.7,461.51,460.7,461.31,3890.0
2023-05-15 14:00:00,461.48,461.64,460.24,460.48,13351.0,461.48,461.64,460.24,460.48,13351.0
2023-05-15 14:10:00,460.57,461.13,460.37,460.78,11979.0,460.57,461.13,460.37,460.78,11979.0
2023-05-15 14:20:00,460.78,461.26,460.56,460.74,8049.0,460.78,461.26,460.56,460.74,8049.0
2023-05-15 14:30:00,460.73,460.92,460.36,460.69,9034.0,460.73,460.92,460.36,460.69,9034.0
2023-05-15 14:40:00,460.69,461.79,460.58,460.83,19430.0,460.69,461.79,460.58,460.83,19430.0
2023-05-15 14:50:00,460.86,461.18,460.39,461.18,12711.0,460.86,461.18,460.39,461.18,12711.0
2023-05-15 15:00:00,461.27,462.38,461.13,462.21,19718.0,461.27,462.38,461.13,462.21,19718.0
2023-05-15 15:10:00,462.28,464.65,462.28,464.5,37785.0,462.28,464.65,462.28,464.5,37785.0
2023-05-15 15:20:00,464.65,464.65,462.66,463.41,38086.0,464.65,464.65,462.66,463.41,38086.0
2023-05-15 15:30:00,463.29,463.54,461.75,461.85,22767.0,463.29,463.54,461.75,461.85,22767.0
2023-05-15 15:40:00,461.91,462.63,461.52,462.19,36830.0,461.91,462.63,461.52,462.19,36830.0
2023-05-15 15:50:00,462.26,463.37,461.37,463.36,133652.0,462.26,463.37,461.37,463.36,133652.0
2023-05-16 09:30:00,462.9,467.78,461.77,467.73,41795.0,462.9,467.78,461.77,467.73,41795.0
2023-05-16 09:40:00,467.44,468.48,466.0,467.28,34042.0,467.44,468.48,466.0,467.28,34042.0
2023-05-16 09:50:00,467.53,468.86,466.77,468.82,27219.0,467.53,468.86,466.77,468.82,27219.0
2023-05-16 10:00:00,468.61,469.38,467.53,469.0,49262.0,468.61,469.38,467.53,469.0,49262.0
2023-05-16 10:10:00,469.12,470.96,467.46,470.96,59446.0,469.12,470.96,467.46,470.96,59446.0
2023-05-16 10:20:00,471.01,471.46,469.45,470.21,36438.0,471.01,471.46,469.45,470.21,36438.0
2023-05-16 10:30:00,470.38,472.55,470.3,472.32,31425.0,470.38,472.55,470.3,472.32,31425.0
2023-05-16 10:40:00,472.16,473.62,472.14,472.56,24828.0,472.16,473.62,472.14,472.56,24828.0
2023-05-16 10:50:00,472.56,473.63,472.15,472.75,28247.0,472.56,473.63,472.15,472.75,28247.0
2023-05-16 11:00:00,473.57,478.0,471.82,471.93,147334.0,473.57,478.0,471.82,471.93,147334.0
2023-05-16 11:10:00,471.85,473.14,469.24,470.16,47883.0,471.85,473.14,469.24,470.16,47883.0
2023-05-16 11:20:00,470.16,472.02,470.13,471.82,14960.0,470.16,472.02,470.13,471.82,14960.0
2023-05-16 11:30:00,471.86,471.86,468.88,469.3,11435.0,471.86,471.86,468.88,469.3,11435.0
2023-05-16 11:40:00,469.47,470.22,468.64,470.06,7273.0,469.47,470.22,468.64,470.06,7273.0
2023-05-16 11:50:00,469.82,471.26,469.82,470.2,10895.0,469.82,471.26,469.82,470.2,10895.0
2023-05-16 12:00:00,470.27,470.58,469.31,470.11,6581.0,470.27,470.58,469.31,470.11,6581.0
2023-05-16 12:10:00,470.08,470.78,469.11,470.57,19426.0,470.08,470.78,469.11,470.57,19426.0
2023-05-16 12:20:00,470.55,470.55,469.4,469.78,5858.0,470.55,470.55,469.4,469.78,5858.0
2023-05-16 12:30:00,469.52,470.93,469.52,470.5,6099.0,469.52,470.93,469.52,470.5,6099.0
2023-05-16 12:40:00,470.57,471.07,470.24,471.01,13639.0,470.57,471.07,470.24,471.01,13639.0
2023-05-16 12:50:00,471.0,472.49,470.74,471.78,10902.0,471.0,472.49,470.74,471.78,10902.0
2023-05-16 13:00:00,472.02,472.44,471.21,471.48,10009.0,472.02,472.44,471.21,471.48,10009.0
2023-05-16 13:10:00,471.72,471.92,470.69,470.79,5964.0,471.72,471.92,470.69,470.79,5964.0
2023-05-16 13:20:00,470.65,470.82,469.56,469.79,7655.0,470.65,470.82,469.56,469.79,7655.0
2023-05-16 13:30:00,469.57,470.68,469.56,470.55,7532.0,469.57,470.68,469.56,470.55,7532.0
2023-05-16 13:40:00,470.12,470.62,470.07,470.56,6327.0,470.12,470.62,470.07,470.56,6327.0
2023-05-16 13:50:00,470.51,470.86,470.22,470.66,8451.0,470.51,470.86,470.22,470.66,8451.0
2023-05-16 14:00:00,470.81,471.14,469.33,470.24,7768.0,470.81,471.14,469.33,470.24,7768.0
2023-05-16 14:10:00,470.23,470.66,469.95,470.3,6151.0,470.23,470.66,469.95,470.3,6151.0
2023-05-16 14:20:00,470.42,470.77,470.25,470.58,6117.0,470.42,470.77,470.25,470.58,6117.0
2023-05-16 14:30:00,470.66,470.66,469.57,470.17,10602.0,470.66,470.66,469.57,470.17,10602.0
2023-05-16 14:40:00,470.21,471.43,470.15,471.16,15912.0,470.21,471.43,470.15,471.16,15912.0
2023-05-16 14:50:00,471.12,471.91,471.03,471.45,12766.0,471.12,471.91,471.03,471.45,12766.0
2023-05-16 15:00:00,471.26,471.8,471.09,471.36,10133.0,471.26,471.8,471.09,471.36,10133.0
2023-05-16 15:10:00,471.45,471.79,469.96,469.96,8803.0,471.45,471.79,469.96,469.96,8803.0
2023-05-16 15:20:00,470.05,470.78,469.47,470.29,13446.0,470.05,470.78,469.47,470.29,13446.0
2023-05-16 15:30:00,470.31,470.85,469.74,469.98,12142.0,470.31,470.85,469.74,469.98,12142.0
2023-05-16 15:40:00,469.92,469.95,468.72,468.83,18584.0,469.92,469.95,468.72,468.83,18584.0
2023-05-16 15:50:00,468.74,468.74,467.75,468.09,47055.0,468.74,468.74,467.75,468.09,47055.0
2023-05-17 09:30:00,479.49,483.61,477.34,481.95,174279.0,479.49,483.61,477.34,481.95,174279.0
2023-05-17 09:40:00,481.94,483.48,478.3,480.5,82231.0,481.94,483.48,478.3,480.5,82231.0
2023-05-17 09:50:00,480.86,481.3,477.16,479.34,79816.0,480.86,481.3,477.16,479.34,79816.0
2023-05-17 10:00:00,478.65,479.81,478.09,478.74,51895.0,478.65,479.81,478.09,478.74,51895.0
2023-05-17 10:10:00,478.76,480.25,478.76,479.34,19245.0,478.76,480.25,478.76,479.34,19245.0
2023-05-17 10:20:00,479.38,481.09,478.74,480.6,26469.0,479.38,481.09,478.74,480.6,26469.0
2023-05-17 10:30:00,481.0,484.93,481.0,484.63,27084.0,481.0,484.93,481.0,484.63,27084.0
2023-05-17 10:40:00,484.62,487.5,484.55,486.46,47549.0,484.62,487.5,484.55,486.46,47549.0
2023-05-17 10:50:00,486.23,487.83,485.82,487.1,24814.0,486.23,487.83,485.82,487.1,24814.0
2023-05-17 11:00:00,487.27,488.71,487.19,487.88,30430.0,487.27,488.71,487.19,487.88,30430.0
2023-05-17 11:10:00,487.88,489.3,487.46,489.27,52923.0,487.88,489.3,487.46,489.27,52923.0
2023-05-17 11:20:00,489.0,489.3,487.89,488.74,19802.0,489.0,489.3,487.89,488.74,19802.0
2023-05-17 11:30:00,488.8,491.99,488.29,491.67,45687.0,488.8,491.99,488.29,491.67,45687.0
2023-05-17 11:40:00,491.75,494.18,491.33,492.3,51789.0,491.75,494.18,491.33,492.3,51789.0
2023-05-17 11:50:00,492.48,492.56,490.4,491.93,28486.0,492.48,492.56,490.4,491.93,28486.0
2023-05-17 12:00:00,491.81,492.56,491.0,491.54,26036.0,491.81,492.56,491.0,491.54,26036.0
2023-05-17 12:10:00,491.56,491.93,490.52,490.69,28945.0,491.56,491.93,490.52,490.69,28945.0
2023-05-17 12:20:00,490.72,492.3,490.56,491.72,24971.0,490.72,492.3,490.56,491.72,24971.0
2023-05-17 12:30:00,491.49,492.04,490.75,491.04,15984.0,491.49,492.04,490.75,491.04,15984.0
2023-05-17 12:40:00,491.09,491.36,489.37,489.37,43118.0,491.09,491.36,489.37,489.37,43118.0
2023-05-17 12:50:00,489.29,489.82,487.43,487.49,33269.0,489.29,489.82,487.43,487.49,33269.0
2023-05-17 13:00:00,487.51,489.64,487.51,488.0,65097.0,487.51,489.64,487.51,488.0,65097.0
2023-05-17 13:10:00,488.0,488.81,486.46,488.73,36947.0,488.0,488.81,486.46,488.73,36947.0
2023-05-17 13:20:00,488.77,490.72,488.59,490.71,47384.0,488.77,490.72,488.59,490.71,47384.0
2023-05-17 13:30:00,490.71,490.71,488.75,489.42,14518.0,490.71,490.71,488.75,489.42,14518.0
2023-05-17 13:40:00,489.41,491.38,489.14,491.31,17334.0,489.41,491.38,489.14,491.31,17334.0
2023-05-17 13:50:00,491.42,491.44,490.5,490.81,10356.0,491.42,491.44,490.5,490.81,10356.0
2023-05-17 14:00:00,490.81,492.21,490.2,490.21,28308.0,490.81,492.21,490.2,490.21,28308.0
2023-05-17 14:10:00,490.46,492.1,490.39,490.86,13940.0,490.46,492.1,490.39,490.86,13940.0
2023-05-17 14:20:00,490.99,491.92,490.53,491.04,22161.0,490.99,491.92,490.53,491.04,22161.0
2023-05-17 14:30:00,490.97,491.33,490.69,491.01,21877.0,490.97,491.33,490.69,491.01,21877.0
2023-05-17 14:40:00,491.03,491.56,490.29,491.51,18967.0,491.03,491.56,490.29,491.51,18967.0
2023-05-17 14:50:00,491.5,491.99,491.24,491.4,28441.0,491.5,491.99,491.24,491.4,28441.0
2023-05-17 15:00:00,491.4,494.01,491.3,493.59,67723.0,491.4,494.01,491.3,493.59,67723.0
2023-05-17 15:10:00,493.59,494.79,493.32,494.4,59676.0,493.59,494.79,493.32,494.4,59676.0
2023-05-17 15:20:00,494.43,494.94,493.92,494.5,61635.0,494.43,494.94,493.92,494.5,61635.0
2023-05-17 15:30:00,494.5,494.89,493.03,493.4,72284.0,494.5,494.89,493.03,493.4,72284.0
2023-05-17 15:40:00,493.32,494.28,492.73,493.75,84611.0,493.32,494.28,492.73,493.75,84611.0
2023-05-17 15:50:00,493.92,494.49,492.7,492.92,199797.0,493.92,494.49,492.7,492.92,199797.0
2023-05-18 09:30:00,500.0,502.88,498.77,501.12,131085.0,500.0,502.88,498.77,501.12,131085.0
2023-05-18 09:40:00,501.0,502.7,499.44,502.33,52612.0,501.0,502.7,499.44,502.33,52612.0
2023-05-18 09:50:00,502.35,503.49,498.64,499.45,84725.0,502.35,503.49,498.64,499.45,84725.0
2023-05-18 10:00:00,499.53,499.9,495.86,496.34,49870.0,499.53,499.9,495.86,496.34,49870.0
2023-05-18 10:10:00,496.32,498.0,495.81,497.32,42764.0,496.32,498.0,495.81,497.32,42764.0
2023-05-18 10:20:00,497.32,500.37,497.32,499.45,34403.0,497.32,500.37,497.32,499.45,34403.0
2023-05-18 10:30:00,499.63,500.86,499.03,500.05,59695.0,499.63,500.86,499.03,500.05,59695.0
2023-05-18 10:40:00,499.95,501.7,499.19,501.56,30106.0,499.95,501.7,499.19,501.56,30106.0
2023-05-18 10:50:00,501.56,502.72,500.99,501.93,27897.0,501.56,502.72,500.99,501.93,27897.0
2023-05-18 11:00:00,501.64,504.81,501.42,504.11,54710.0,501.64,504.81,501.42,504.11,54710.0
2023-05-18 11:10:00,504.03,504.73,502.18,502.49,30994.0,504.03,504.73,502.18,502.49,30994.0
2023-05-18 11:20:00,502.7,502.85,500.01,500.18,20519.0,502.7,502.85,500.01,500.18,20519.0
2023-05-18 11:30:00,500.0,501.35,499.0,501.3,30645.0,500.0,501.35,499.0,501.3,30645.0
2023-05-18 11:40:00,501.36,503.2,500.98,502.49,16177.0,501.36,503.2,500.98,502.49,16177.0
2023-05-18 11:50:00,502.55,503.51,502.18,503.22,30042.0,502.55,503.51,502.18,503.22,30042.0
2023-05-18 12:00:00,503.05,505.7,502.79,504.72,39978.0,503.05,505.7,502.79,504.72,39978.0
2023-05-18 12:10:00,504.73,505.56,503.05,503.36,32792.0,504.73,505.56,503.05,503.36,32792.0
2023-05-18 12:20:00,503.19,504.18,501.57,502.04,13909.0,503.19,504.18,501.57,502.04,13909.0
2023-05-18 12:30:00,502.17,502.35,501.31,502.03,13153.0,502.17,502.35,501.31,502.03,13153.0
2023-05-18 12:40:00,501.96,502.73,501.7,502.13,9964.0,501.96,502.73,501.7,502.13,9964.0
2023-05-18 12:50:00,502.34,502.34,501.1,501.52,15231.0,502.34,502.34,501.1,501.52,15231.0
2023-05-18 13:00:00,501.6,502.7,501.56,502.69,12225.0,501.6,502.7,501.56,502.69,12225.0
2023-05-18 13:10:00,502.67,503.26,502.4,503.26,18973.0,502.67,503.26,502.4,503.26,18973.0
2023-05-18 13:20:00,503.25,505.42,503.25,503.97,34238.0,503.25,505.42,503.25,503.97,34238.0
2023-05-18 13:30:00,503.95,504.91,503.24,503.3,12732.0,503.95,504.91,503.24,503.3,12732.0
2023-05-18 13:40:00,503.25,504.27,502.53,504.27,15568.0,503.25,504.27,502.53,504.27,15568.0
2023-05-18 13:50:00,504.26,504.85,503.92,504.7,16537.0,504.26,504.85,503.92,504.7,16537.0
2023-05-18 14:00:00,504.78,505.5,504.14,505.41,17998.0,504.78,505.5,504.14,505.41,17998.0
2023-05-18 14:10:00,505.45,507.02,505.1,507.02,24467.0,505.45,507.02,505.1,507.02,24467.0
2023-05-18 14:20:00,507.15,509.4,506.98,508.49,60028.0,507.15,509.4,506.98,508.49,60028.0
2023-05-18 14:30:00,508.46,509.05,508.01,509.03,23917.0,508.46,509.05,508.01,509.03,23917.0
2023-05-18 14:40:00,509.27,510.88,509.0,510.88,35326.0,509.27,510.88,509.0,510.88,35326.0
2023-05-18 14:50:00,510.92,511.68,510.03,511.68,39813.0,510.92,511.68,510.03,511.68,39813.0
2023-05-18 15:00:00,511.66,511.72,510.31,511.09,22449.0,511.66,511.72,510.31,511.09,22449.0
2023-05-18 15:10:00,511.0,511.3,510.06,510.56,36054.0,511.0,511.3,510.06,510.56,36054.0
2023-05-18 15:20:00,510.54,512.61,509.87,511.59,39588.0,510.54,512.61,509.87,511.59,39588.0
2023-05-18 15:30:00,511.53,511.53,509.16,509.46,36443.0,511.53,511.53,509.16,509.46,36443.0
2023-05-18 15:40:00,509.47,511.12,509.31,510.98,52261.0,509.47,511.12,509.31,510.98,52261.0
2023-05-18 15:50:00,511.11,512.5,510.08,510.17,184911.0,511.11,512.5,510.08,510.17,184911.0
2023-05-19 09:30:00,510.0,510.25,507.11,508.27,84767.0,510.0,510.25,507.11,508.27,84767.0
2023-05-19 09:40:00,508.84,511.73,508.84,508.91,32814.0,508.84,511.73,508.84,508.91,32814.0
2023-05-19 09:50:00,508.5,508.5,506.0,507.75,45161.0,508.5,508.5,506.0,507.75,45161.0
2023-05-19 10:00:00,507.75,508.11,502.75,503.95,43707.0,507.75,508.11,502.75,503.95,43707.0
2023-05-19 10:10:00,504.23,507.08,503.42,506.82,15267.0,504.23,507.08,503.42,506.82,15267.0
2023-05-19 10:20:00,506.55,507.64,505.97,505.97,15804.0,506.55,507.64,505.97,505.97,15804.0
2023-05-19 10:30:00,506.51,507.51,506.16,507.41,20146.0,506.51,507.51,506.16,507.41,20146.0
2023-05-19 10:40:00,507.52,508.32,505.92,506.09,11508.0,507.52,508.32,505.92,506.09,11508.0
2023-05-19 10:50:00,506.31,507.0,506.08,506.36,11280.0,506.31,507.0,506.08,506.36,11280.0
2023-05-19 11:00:00,506.33,507.8,505.72,507.55,18453.0,506.33,507.8,505.72,507.55,18453.0
2023-05-19 11:10:00,507.65,507.65,505.06,505.67,10509.0,507.65,507.65,505.06,505.67,10509.0
2023-05-19 11:20:00,505.69,507.48,505.69,506.52,33837.0,505.69,507.48,505.69,506.52,33837.0
2023-05-19 11:30:00,506.29,507.1,505.81,506.29,36578.0,506.29,507.1,505.81,506.29,36578.0
2023-05-19 11:40:00,505.98,508.52,505.69,508.38,13500.0,505.98,508.52,505.69,508.38,13500.0
2023-05-19 11:50:00,508.4,510.65,508.13,509.29,18070.0,508.4,510.65,508.13,509.29,18070.0
2023-05-19 12:00:00,509.21,509.52,507.68,507.91,8029.0,509.21,509.52,507.68,507.91,8029.0
2023-05-19 12:10:00,507.57,510.28,507.57,509.65,5796.0,507.57,510.28,507.57,509.65,5796.0
2023-05-19 12:20:00,510.0,510.0,507.4,507.4,6803.0,510.0,510.0,507.4,507.4,6803.0
2023-05-19 12:30:00,507.54,507.57,506.41,507.24,27637.0,507.54,507.57,506.41,507.24,27637.0
2023-05-19 12:40:00,507.24,507.94,506.83,507.42,11339.0,507.24,507.94,506.83,507.42,11339.0
2023-05-19 12:50:00,507.59,509.05,507.56,508.37,2320.0,507.59,509.05,507.56,508.37,2320.0
2023-05-19 13:00:00,508.57,510.0,508.57,509.52,7770.0,508.57,510.0,508.57,509.52,7770.0
2023-05-19 13:10:00,509.43,509.83,508.93,509.22,7525.0,509.43,509.83,508.93,509.22,7525.0
2023-05-19 13:20:00,509.28,510.0,508.92,509.33,11493.0,509.28,510.0,508.92,509.33,11493.0
2023-05-19 13:30:00,509.4,509.51,508.61,509.07,7253.0,509.4,509.51,508.61,509.07,7253.0
2023-05-19 13:40:00,508.95,509.51,508.46,508.56,8056.0,508.95,509.51,508.46,508.56,8056.0
2023-05-19 13:50:00,508.69,509.3,508.05,508.12,11057.0,508.69,509.3,508.05,508.12,11057.0
2023-05-19 14:00:00,508.32,509.32,508.07,509.3,9139.0,508.32,509.32,508.07,509.3,9139.0
2023-05-19 14:10:00,509.16,509.9,508.95,509.75,11434.0,509.16,509.9,508.95,509.75,11434.0
2023-05-19 14:20:00,509.78,510.44,509.77,509.92,14985.0,509.78,510.44,509.77,509.92,14985.0
2023-05-19 14:30:00,509.92,509.92,508.86,509.5,5589.0,509.92,509.92,508.86,509.5,5589.0
2023-05-19 14:40:00,509.68,509.68,507.95,508.15,15118.0,509.68,509.68,507.95,508.15,15118.0
2023-05-19 14:50:00,508.27,509.04,508.13,508.75,9034.0,508.27,509.04,508.13,508.75,9034.0
2023-05-19 15:00:00,508.88,509.03,508.12,508.31,13889.0,508.88,509.03,508.12,508.31,13889.0
2023-05-19 15:10:00,508.16,509.35,508.07,509.06,26487.0,508.16,509.35,508.07,509.06,26487.0
2023-05-19 15:20:00,508.7,508.7,508.23,508.3,20027.0,508.7,508.7,508.23,508.3,20027.0
2023-05-19 15:30:00,508.4,509.27,508.14,509.27,22273.0,508.4,509.27,508.14,509.27,22273.0
2023-05-19 15:40:00,509.26,509.82,508.66,509.3,32104.0,509.26,509.82,508.66,509.3,32104.0
2023-05-19 15:50:00,509.06,510.49,508.97,510.31,94530.0,509.06,510.49,508.97,510.31,94530.0
2023-05-22 09:30:00,506.6,510.45,506.3,509.32,53398.0,506.6,510.45,506.3,509.32,53398.0
2023-05-22 09:40:00,509.19,509.87,506.17,508.81,32209.0,509.19,509.87,506.17,508.81,32209.0
2023-05-22 09:50:00,508.99,512.01,508.99,510.81,46789.0,508.99,512.01,508.99,510.81,46789.0
2023-05-22 10:00:00,510.65,512.52,510.45,511.0,30074.0,510.65,512.52,510.45,511.0,30074.0
2023-05-22 10:10:00,511.38,513.15,511.35,513.14,13430.0,511.38,513.15,511.35,513.14,13430.0
2023-05-22 10:20:00,512.91,513.45,512.25,512.53,13312.0,512.91,513.45,512.25,512.53,13312.0
2023-05-22 10:30:00,512.76,515.12,512.76,514.79,22638.0,512.76,515.12,512.76,514.79,22638.0
2023-05-22 10:40:00,514.55,515.31,513.82,513.89,15003.0,514.55,515.31,513.82,513.89,15003.0
2023-05-22 10:50:00,513.99,515.0,512.97,514.91,20709.0,513.99,515.0,512.97,514.91,20709.0
2023-05-22 11:00:00,514.61,514.78,513.83,513.88,10065.0,514.61,514.78,513.83,513.88,10065.0
2023-05-22 11:10:00,514.19,514.6,513.73,514.2,10190.0,514.19,514.6,513.73,514.2,10190.0
2023-05-22 11:20:00,513.76,515.31,513.53,514.09,10582.0,513.76,515.31,513.53,514.09,10582.0
2023-05-22 11:30:00,514.06,514.34,512.83,512.94,11157.0,514.06,514.34,512.83,512.94,11157.0
2023-05-22 11:40:00,512.95,513.4,512.02,512.33,11666.0,512.95,513.4,512.02,512.33,11666.0
2023-05-22 11:50:00,512.22,513.12,511.77,512.07,10636.0,512.22,513.12,511.77,512.07,10636.0
2023-05-22 12:00:00,512.2,514.78,512.09,514.46,10393.0,512.2,514.78,512.09,514.46,10393.0
2023-05-22 12:10:00,514.77,515.22,512.98,513.46,9920.0,514.77,515.22,512.98,513.46,9920.0
2023-05-22 12:20:00,513.38,513.43,512.36,512.88,15761.0,513.38,513.43,512.36,512.88,15761.0
2023-05-22 12:30:00,512.99,514.36,512.44,514.32,10619.0,512.99,514.36,512.44,514.32,10619.0
2023-05-22 12:40:00,514.34,515.26,514.32,514.77,7525.0,514.34,515.26,514.32,514.77,7525.0
2023-05-22 12:50:00,514.69,514.74,513.64,513.95,7025.0,514.69,514.74,513.64,513.95,7025.0
2023-05-22 13:00:00,514.06,514.75,514.06,514.07,6432.0,514.06,514.75,514.06,514.07,6432.0
2023-05-22 13:10:00,513.95,514.55,512.69,513.12,15617.0,513.95,514.55,512.69,513.12,15617.0
2023-05-22 13:20:00,513.46,513.84,512.93,513.24,13579.0,513.46,513.84,512.93,513.24,13579.0
2023-05-22 13:30:00,513.3,513.9,513.15,513.58,6685.0,513.3,513.9,513.15,513.58,6685.0
2023-05-22 13:40:00,513.71,513.73,513.07,513.51,10192.0,513.71,513.73,513.07,513.51,10192.0
2023-05-22 13:50:00,513.5,513.56,512.65,512.99,9691.0,513.5,513.56,512.65,512.99,9691.0
2023-05-22 14:00:00,513.0,513.13,512.19,512.59,6989.0,513.0,513.13,512.19,512.59,6989.0
2023-05-22 14:10:00,512.59,513.57,512.2,513.57,11246.0,512.59,513.57,512.2,513.57,11246.0
2023-05-22 14:20:00,513.57,514.98,513.56,514.94,15677.0,513.57,514.98,513.56,514.94,15677.0
2023-05-22 14:30:00,514.94,515.45,514.72,515.45,9045.0,514.94,515.45,514.72,515.45,9045.0
2023-05-22 14:40:00,515.47,516.36,515.47,516.31,13463.0,515.47,516.36,515.47,516.31,13463.0
2023-05-22 14:50:00,516.5,516.7,515.79,516.6,14786.0,516.5,516.7,515.79,516.6,14786.0
2023-05-22 15:00:00,516.59,517.09,515.08,515.13,24267.0,516.59,517.09,515.08,515.13,24267.0
2023-05-22 15:10:00,515.47,515.58,514.36,514.47,14221.0,515.47,515.58,514.36,514.47,14221.0
2023-05-22 15:20:00,514.37,514.48,512.97,513.38,16153.0,514.37,514.48,512.97,513.38,16153.0
2023-05-22 15:30:00,513.5,513.7,512.47,513.18,27994.0,513.5,513.7,512.47,513.18,27994.0
2023-05-22 15:40:00,513.23,513.98,513.17,513.43,28418.0,513.23,513.98,513.17,513.43,28418.0
2023-05-22 15:50:00,513.52,513.53,511.21,511.4,94076.0,513.52,513.53,511.21,511.4,94076.0
2023-05-23 09:30:00,507.5,511.59,507.5,509.93,23981.0,507.5,511.59,507.5,509.93,23981.0
2023-05-23 09:40:00,509.89,511.14,509.48,509.85,14686.0,509.89,511.14,509.48,509.85,14686.0
2023-05-23 09:50:00,509.83,511.58,509.62,510.77,22149.0,509.83,511.58,509.62,510.77,22149.0
2023-05-23 10:00:00,511.1,511.78,509.81,509.94,8587.0,511.1,511.78,509.81,509.94,8587.0
2023-05-23 10:10:00,509.89,510.59,509.22,510.15,26546.0,509.89,510.59,509.22,510.15,26546.0
2023-05-23 10:20:00,510.15,510.84,509.62,509.66,16391.0,510.15,510.84,509.62,509.66,16391.0
2023-05-23 10:30:00,509.66,509.97,508.29,508.73,19982.0,509.66,509.97,508.29,508.73,19982.0
2023-05-23 10:40:00,508.54,509.37,508.38,509.37,15478.0,508.54,509.37,508.38,509.37,15478.0
2023-05-23 10:50:00,509.27,510.05,508.77,509.31,4762.0,509.27,510.05,508.77,509.31,4762.0
2023-05-23 11:00:00,509.42,510.18,509.12,509.12,4882.0,509.42,510.18,509.12,509.12,4882.0
2023-05-23 11:10:00,508.98,508.98,507.02,507.54,7295.0,508.98,508.98,507.02,507.54,7295.0
2023-05-23 11:20:00,507.64,508.42,507.3,507.97,7380.0,507.64,508.42,507.3,507.97,7380.0
2023-05-23 11:30:00,508.16,508.93,507.37,508.66,17076.0,508.16,508.93,507.37,508.66,17076.0
2023-05-23 11:40:00,508.62,508.85,507.48,507.93,5967.0,508.62,508.85,507.48,507.93,5967.0
2023-05-23 11:50:00,508.17,508.31,507.4,507.4,6079.0,508.17,508.31,507.4,507.4,6079.0
2023-05-23 12:00:00,507.55,507.56,505.75,506.44,10843.0,507.55,507.56,505.75,506.44,10843.0
2023-05-23 12:10:00,506.23,506.36,505.61,505.76,7874.0,506.23,506.36,505.61,505.76,7874.0
2023-05-23 12:20:00,505.76,506.28,505.13,505.51,7571.0,505.76,506.28,505.13,505.51,7571.0
2023-05-23 12:30:00,505.5,505.52,503.34,503.76,26264.0,505.5,505.52,503.34,503.76,26264.0
2023-05-23 12:40:00,504.0,504.52,503.15,504.15,15246.0,504.0,504.52,503.15,504.15,15246.0
2023-05-23 12:50:00,504.18,505.11,503.6,504.79,12774.0,504.18,505.11,503.6,504.79,12774.0
2023-05-23 13:00:00,504.68,505.25,504.13,505.25,8587.0,504.68,505.25,504.13,505.25,8587.0
2023-05-23 13:10:00,505.07,506.12,505.07,505.83,9156.0,505.07,506.12,505.07,505.83,9156.0
2023-05-23 13:20:00,505.6,505.62,504.2,504.23,8830.0,505.6,505.62,504.2,504.23,8830.0
2023-05-23 13:30:00,504.25,504.78,503.48,504.27,12558.0,504.25,504.78,503.48,504.27,12558.0
2023-05-23 13:40:00,504.06,504.26,502.7,502.75,9274.0,504.06,504.26,502.7,502.75,9274.0
2023-05-23 13:50:00,502.74,503.87,502.18,503.86,9505.0,502.74,503.87,502.18,503.86,9505.0
2023-05-23 14:00:00,503.85,504.67,503.57,503.91,6676.0,503.85,504.67,503.57,503.91,6676.0
2023-05-23 14:10:00,503.78,503.96,502.33,502.62,3394.0,503.78,503.96,502.33,502.62,3394.0
2023-05-23 14:20:00,502.55,502.69,500.82,502.08,9937.0,502.55,502.69,500.82,502.08,9937.0
2023-05-23 14:30:00,502.04,502.93,501.41,501.81,5365.0,502.04,502.93,501.41,501.81,5365.0
2023-05-23 14:40:00,501.42,502.36,501.42,501.59,7642.0,501.42,502.36,501.42,501.59,7642.0
2023-05-23 14:50:00,501.4,502.42,501.28,502.28,7993.0,501.4,502.42,501.28,502.28,7993.0
2023-05-23 15:00:00,502.48,503.08,502.06,503.08,8970.0,502.48,503.08,502.06,503.08,8970.0
2023-05-23 15:10:00,502.96,503.31,502.22,502.22,4271.0,502.96,503.31,502.22,502.22,4271.0
2023-05-23 15:20:00,502.01,502.89,501.93,502.89,8043.0,502.01,502.89,501.93,502.89,8043.0
2023-05-23 15:30:00,502.89,503.34,502.58,502.78,7227.0,502.89,503.34,502.58,502.78,7227.0
2023-05-23 15:40:00,502.74,502.76,501.78,501.85,14610.0,502.74,502.76,501.78,501.85,14610.0
2023-05-23 15:50:00,502.05,502.13,499.85,500.22,69635.0,502.05,502.13,499.85,500.22,69635.0
2023-05-24 09:30:00,496.72,498.39,494.13,496.82,43532.0,496.72,498.39,494.13,496.82,43532.0
2023-05-24 09:40:00,496.82,498.67,496.62,497.63,19454.0,496.82,498.67,496.62,497.63,19454.0
2023-05-24 09:50:00,497.15,497.7,495.89,496.71,25275.0,497.15,497.7,495.89,496.71,25275.0
2023-05-24 10:00:00,496.71,497.13,494.31,495.24,17152.0,496.71,497.13,494.31,495.24,17152.0
2023-05-24 10:10:00,495.47,498.5,495.22,498.5,10129.0,495.47,498.5,495.22,498.5,10129.0
2023-05-24 10:20:00,498.27,499.12,496.0,496.24,19104.0,498.27,499.12,496.0,496.24,19104.0
2023-05-24 10:30:00,496.42,499.54,496.42,499.31,11878.0,496.42,499.54,496.42,499.31,11878.0
2023-05-24 10:40:00,499.54,500.0,498.66,499.29,15601.0,499.54,500.0,498.66,499.29,15601.0
2023-05-24 10:50:00,499.13,499.53,498.0,498.13,12664.0,499.13,499.53,498.0,498.13,12664.0
2023-05-24 11:00:00,498.05,499.24,497.0,498.92,13967.0,498.05,499.24,497.0,498.92,13967.0
2023-05-24 11:10:00,499.09,499.96,498.92,499.49,10686.0,499.09,499.96,498.92,499.49,10686.0
2023-05-24 11:20:00,499.65,501.38,499.46,500.34,16233.0,499.65,501.38,499.46,500.34,16233.0
2023-05-24 11:30:00,500.35,500.63,498.48,498.85,14103.0,500.35,500.63,498.48,498.85,14103.0
2023-05-24 11:40:00,498.85,499.79,498.17,499.41,8363.0,498.85,499.79,498.17,499.41,8363.0
2023-05-24 11:50:00,499.42,499.5,498.85,498.85,8485.0,499.42,499.5,498.85,498.85,8485.0
2023-05-24 12:00:00,498.66,501.11,498.65,500.92,7662.0,498.66,501.11,498.65,500.92,7662.0
2023-05-24 12:10:00,500.74,500.86,499.86,499.92,12385.0,500.74,500.86,499.86,499.92,12385.0
2023-05-24 12:20:00,499.95,501.1,499.74,501.1,7389.0,499.95,501.1,499.74,501.1,7389.0
2023-05-24 12:30:00,501.0,501.84,500.98,501.04,7490.0,501.0,501.84,500.98,501.04,7490.0
2023-05-24 12:40:00,501.15,501.77,500.9,501.3,2715.0,501.15,501.77,500.9,501.3,2715.0
2023-05-24 12:50:00,501.23,501.75,501.13,501.52,5298.0,501.23,501.75,501.13,501.52,5298.0
2023-05-24 13:00:00,501.37,501.73,500.84,500.84,7627.0,501.37,501.73,500.84,500.84,7627.0
2023-05-24 13:10:00,500.81,501.05,499.9,501.01,5442.0,500.81,501.05,499.9,501.01,5442.0
2023-05-24 13:20:00,501.21,503.06,501.21,502.81,10864.0,501.21,503.06,501.21,502.81,10864.0
2023-05-24 13:30:00,502.88,504.76,502.69,504.65,19198.0,502.88,504.76,502.69,504.65,19198.0
2023-05-24 13:40:00,504.78,505.77,504.39,504.96,23718.0,504.78,505.77,504.39,504.96,23718.0
2023-05-24 13:50:00,504.83,505.19,504.02,504.13,8169.0,504.83,505.19,504.02,504.13,8169.0
2023-05-24 14:00:00,504.25,504.5,502.95,503.4,6705.0,504.25,504.5,502.95,503.4,6705.0
2023-05-24 14:10:00,503.41,503.41,502.05,502.89,15623.0,503.41,503.41,502.05,502.89,15623.0
2023-05-24 14:20:00,502.73,503.32,502.25,502.74,2921.0,502.73,503.32,502.25,502.74,2921.0
2023-05-24 14:30:00,502.49,504.03,502.31,503.92,8016.0,502.49,504.03,502.31,503.92,8016.0
2023-05-24 14:40:00,504.0,504.67,503.94,504.29,10218.0,504.0,504.67,503.94,504.29,10218.0
2023-05-24 14:50:00,504.41,504.96,503.13,504.1,8754.0,504.41,504.96,503.13,504.1,8754.0
2023-05-24 15:00:00,504.12,505.41,503.36,505.12,11290.0,504.12,505.41,503.36,505.12,11290.0
2023-05-24 15:10:00,505.35,505.49,504.5,505.18,9915.0,505.35,505.49,504.5,505.18,9915.0
2023-05-24 15:20:00,505.19,505.65,504.63,505.51,8495.0,505.19,505.65,504.63,505.51,8495.0
2023-05-24 15:30:00,505.48,506.26,504.0,504.36,10485.0,505.48,506.26,504.0,504.36,10485.0
2023-05-24 15:40:00,504.58,504.8,503.07,503.91,12392.0,504.58,504.8,503.07,503.91,12392.0
2023-05-24 15:50:00,503.75,503.79,502.28,502.6,38298.0,503.75,503.79,502.28,502.6,38298.0
2023-05-25 09:30:00,523.29,524.93,517.8,521.68,115407.0,523.29,524.93,517.8,521.68,115407.0
2023-05-25 09:40:00,521.67,523.51,520.85,521.22,74727.0,521.67,523.51,520.85,521.22,74727.0
2023-05-25 09:50:00,521.29,527.74,520.45,526.05,89629.0,521.29,527.74,520.45,526.05,89629.0
2023-05-25 10:00:00,525.48,527.27,523.58,525.83,40029.0,525.48,527.27,523.58,525.83,40029.0
2023-05-25 10:10:00,525.58,525.9,523.62,523.94,29392.0,525.58,525.9,523.62,523.94,29392.0
2023-05-25 10:20:00,523.94,525.19,523.6,525.07,22117.0,523.94,525.19,523.6,525.07,22117.0
2023-05-25 10:30:00,525.22,527.55,525.0,527.55,21626.0,525.22,527.55,525.0,527.55,21626.0
2023-05-25 10:40:00,527.7,531.42,527.62,530.16,41491.0,527.7,531.42,527.62,530.16,41491.0
2023-05-25 10:50:00,529.99,530.64,528.31,529.79,31159.0,529.99,530.64,528.31,529.79,31159.0
2023-05-25 11:00:00,530.37,531.06,529.58,529.66,20846.0,530.37,531.06,529.58,529.66,20846.0
2023-05-25 11:10:00,529.62,531.9,529.62,530.7,32514.0,529.62,531.9,529.62,530.7,32514.0
2023-05-25 11:20:00,530.1,530.83,529.55,529.81,21977.0,530.1,530.83,529.55,529.81,21977.0
2023-05-25 11:30:00,529.98,530.8,528.14,530.02,55104.0,529.98,530.8,528.14,530.02,55104.0
2023-05-25 11:40:00,530.04,530.87,528.01,530.74,41458.0,530.04,530.87,528.01,530.74,41458.0
2023-05-25 11:50:00,530.86,532.13,530.55,531.03,82925.0,530.86,532.13,530.55,531.03,82925.0
2023-05-25 12:00:00,531.1,534.51,531.09,533.98,35887.0,531.1,534.51,531.09,533.98,35887.0
2023-05-25 12:10:00,534.24,536.62,534.24,536.19,55055.0,534.24,536.62,534.24,536.19,55055.0
2023-05-25 12:20:00,536.36,538.6,536.12,538.07,44104.0,536.36,538.6,536.12,538.07,44104.0
2023-05-25 12:30:00,538.1,539.0,535.95,536.63,64223.0,538.1,539.0,535.95,536.63,64223.0
2023-05-25 12:40:00,536.63,537.99,533.41,534.38,44044.0,536.63,537.99,533.41,534.38,44044.0
2023-05-25 12:50:00,534.35,536.7,534.3,536.11,40867.0,534.35,536.7,534.3,536.11,40867.0
2023-05-25 13:00:00,536.11,539.8,536.11,538.84,33537.0,536.11,539.8,536.11,538.84,33537.0
2023-05-25 13:10:00,538.92,539.65,537.92,538.31,43090.0,538.92,539.65,537.92,538.31,43090.0
2023-05-25 13:20:00,538.3,538.43,536.55,536.75,21691.0,538.3,538.43,536.55,536.75,21691.0
2023-05-25 13:30:00,536.48,536.75,535.81,536.28,15494.0,536.48,536.75,535.81,536.28,15494.0
2023-05-25 13:40:00,536.14,536.76,535.8,536.17,20309.0,536.14,536.76,535.8,536.17,20309.0
2023-05-25 13:50:00,536.03,536.87,535.11,535.77,20581.0,536.03,536.87,535.11,535.77,20581.0
2023-05-25 14:00:00,535.81,537.59,535.81,536.21,19777.0,535.81,537.59,535.81,536.21,19777.0
2023-05-25 14:10:00,536.54,538.58,536.54,537.62,9267.0,536.54,538.58,536.54,537.62,9267.0
2023-05-25 14:20:00,537.62,537.71,534.9,534.9,28761.0,537.62,537.71,534.9,534.9,28761.0
2023-05-25 14:30:00,534.95,535.23,532.1,532.96,33234.0,534.95,535.23,532.1,532.96,33234.0
2023-05-25 14:40:00,532.81,533.34,531.67,531.88,37041.0,532.81,533.34,531.67,531.88,37041.0
2023-05-25 14:50:00,531.8,532.65,531.46,531.46,25260.0,531.8,532.65,531.46,531.46,25260.0
2023-05-25 15:00:00,531.57,532.82,530.99,532.28,26548.0,531.57,532.82,530.99,532.28,26548.0
2023-05-25 15:10:00,532.28,532.72,531.24,532.57,25874.0,532.28,532.72,531.24,532.57,25874.0
2023-05-25 15:20:00,532.55,533.44,531.72,532.93,30473.0,532.55,533.44,531.72,532.93,30473.0
2023-05-25 15:30:00,532.82,534.0,532.47,534.0,30275.0,532.82,534.0,532.47,534.0,30275.0
2023-05-25 15:40:00,534.04,534.68,533.14,533.38,74491.0,534.04,534.68,533.14,533.38,74491.0
2023-05-25 15:50:00,533.54,534.2,531.41,531.79,136380.0,533.54,534.2,531.41,531.79,136380.0
2023-05-26 09:30:00,534.64,536.68,531.81,535.9,63460.0,534.64,536.68,531.81,535.9,63460.0
2023-05-26 09:40:00,535.44,538.43,535.01,535.61,43085.0,535.44,538.43,535.01,535.61,43085.0
2023-05-26 09:50:00,536.29,538.68,536.29,537.83,32348.0,536.29,538.68,536.29,537.83,32348.0
2023-05-26 10:00:00,537.66,538.54,536.35,537.73,29345.0,537.66,538.54,536.35,537.73,29345.0
2023-05-26 10:10:00,537.72,539.41,536.67,538.82,46163.0,537.72,539.41,536.67,538.82,46163.0
2023-05-26 10:20:00,538.78,540.65,538.41,540.47,56227.0,538.78,540.65,538.41,540.47,56227.0
2023-05-26 10:30:00,540.65,545.97,540.44,545.35,81476.0,540.65,545.97,540.44,545.35,81476.0
2023-05-26 10:40:00,545.37,546.9,544.68,546.25,38792.0,545.37,546.9,544.68,546.25,38792.0
2023-05-26 10:50:00,546.01,548.54,545.51,547.09,61355.0,546.01,548.54,545.51,547.09,61355.0
2023-05-26 11:00:00,547.11,548.13,546.02,546.1,63423.0,547.11,548.13,546.02,546.1,63423.0
2023-05-26 11:10:00,546.1,547.86,545.42,546.89,42797.0,546.1,547.86,545.42,546.89,42797.0
2023-05-26 11:20:00,547.04,548.22,546.26,547.59,43185.0,547.04,548.22,546.26,547.59,43185.0
2023-05-26 11:30:00,547.67,548.48,546.79,547.07,30831.0,547.67,548.48,546.79,547.07,30831.0
2023-05-26 11:40:00,547.17,549.56,547.16,548.46,34952.0,547.17,549.56,547.16,548.46,34952.0
2023-05-26 11:50:00,548.39,549.4,546.97,547.97,37189.0,548.39,549.4,546.97,547.97,37189.0
2023-05-26 12:00:00,548.07,548.07,545.59,547.2,41202.0,548.07,548.07,545.59,547.2,41202.0
2023-05-26 12:10:00,547.17,547.39,541.25,541.25,39268.0,547.17,547.39,541.25,541.25,39268.0
2023-05-26 12:20:00,540.95,541.68,539.99,540.61,31729.0,540.95,541.68,539.99,540.61,31729.0
2023-05-26 12:30:00,540.69,542.17,539.7,541.89,22395.0,540.69,542.17,539.7,541.89,22395.0
2023-05-26 12:40:00,541.88,542.39,541.0,541.91,13092.0,541.88,542.39,541.0,541.91,13092.0
2023-05-26 12:50:00,541.62,542.71,541.15,542.71,9209.0,541.62,542.71,541.15,542.71,9209.0
2023-05-26 13:00:00,542.66,542.9,541.8,542.51,12020.0,542.66,542.9,541.8,542.51,12020.0
2023-05-26 13:10:00,542.66,543.04,539.4,539.63,8644.0,542.66,543.04,539.4,539.63,8644.0
2023-05-26 13:20:00,539.84,540.99,539.29,539.5,12711.0,539.84,540.99,539.29,539.5,12711.0
2023-05-26 13:30:00,539.65,540.24,539.05,539.68,10803.0,539.65,540.24,539.05,539.68,10803.0
2023-05-26 13:40:00,539.54,539.78,537.62,539.2,13935.0,539.54,539.78,537.62,539.2,13935.0
2023-05-26 13:50:00,539.23,539.51,538.5,539.11,11357.0,539.23,539.51,538.5,539.11,11357.0
2023-05-26 14:00:00,539.11,540.07,538.28,538.85,24073.0,539.11,540.07,538.28,538.85,24073.0
2023-05-26 14:10:00,538.84,538.84,537.75,537.75,16269.0,538.84,538.84,537.75,537.75,16269.0
2023-05-26 14:20:00,537.81,540.18,537.61,539.53,18425.0,537.81,540.18,537.61,539.53,18425.0
2023-05-26 14:30:00,539.68,540.49,539.08,539.25,17288.0,539.68,540.49,539.08,539.25,17288.0
2023-05-26 14:40:00,539.4,540.98,539.27,540.34,10977.0,539.4,540.98,539.27,540.34,10977.0
2023-05-26 14:50:00,540.34,541.51,539.72,540.04,7777.0,540.34,541.51,539.72,540.04,7777.0
2023-05-26 15:00:00,540.04,540.57,539.81,540.36,7718.0,540.04,540.57,539.81,540.36,7718.0
2023-05-26 15:10:00,540.49,540.8,539.28,540.42,18612.0,540.49,540.8,539.28,540.42,18612.0
2023-05-26 15:20:00,540.43,540.77,539.49,539.87,10303.0,540.43,540.77,539.49,539.87,10303.0
2023-05-26 15:30:00,539.76,539.76,537.55,537.9,16717.0,539.76,539.76,537.55,537.9,16717.0
2023-05-26 15:40:00,537.6,538.98,537.59,538.57,27245.0,537.6,538.98,537.59,538.57,27245.0
2023-05-26 15:50:00,538.41,538.5,537.13,537.49,74353.0,538.41,538.5,537.13,537.49,74353.0
2023-05-30 09:30:00,548.0,556.46,545.23,555.9,130428.0,548.0,556.46,545.23,555.9,130428.0
2023-05-30 09:40:00,554.59,556.58,551.54,551.54,56149.0,554.59,556.58,551.54,551.54,56149.0
2023-05-30 09:50:00,552.04,552.04,545.62,545.64,46430.0,552.04,552.04,545.62,545.64,46430.0
2023-05-30 10:00:00,545.57,549.42,544.52,549.01,30728.0,545.57,549.42,544.52,549.01,30728.0
2023-05-30 10:10:00,549.03,550.49,546.72,550.06,34205.0,549.03,550.49,546.72,550.06,34205.0
2023-05-30 10:20:00,549.84,550.31,546.17,546.61,27045.0,549.84,550.31,546.17,546.61,27045.0
2023-05-30 10:30:00,546.33,547.68,545.26,546.92,19806.0,546.33,547.68,545.26,546.92,19806.0
2023-05-30 10:40:00,546.98,546.98,544.37,545.83,15244.0,546.98,546.98,544.37,545.83,15244.0
2023-05-30 10:50:00,545.94,547.89,545.9,545.91,12595.0,545.94,547.89,545.9,545.91,12595.0
2023-05-30 11:00:00,546.19,549.19,546.14,548.37,21764.0,546.19,549.19,546.14,548.37,21764.0
2023-05-30 11:10:00,548.13,549.51,547.74,548.77,51752.0,548.13,549.51,547.74,548.77,51752.0
2023-05-30 11:20:00,548.91,549.72,546.68,549.72,24001.0,548.91,549.72,546.68,549.72,24001.0
2023-05-30 11:30:00,549.93,551.41,549.72,551.35,25313.0,549.93,551.41,549.72,551.35,25313.0
2023-05-30 11:40:00,551.62,551.66,549.3,549.85,19055.0,551.62,551.66,549.3,549.85,19055.0
2023-05-30 11:50:00,549.97,551.0,549.38,550.71,15054.0,549.97,551.0,549.38,550.71,15054.0
2023-05-30 12:00:00,550.44,550.44,548.85,549.88,26379.0,550.44,550.44,548.85,549.88,26379.0
2023-05-30 12:10:00,549.84,550.27,549.32,549.5,18211.0,549.84,550.27,549.32,549.5,18211.0
2023-05-30 12:20:00,549.49,550.71,547.76,548.02,12677.0,549.49,550.71,547.76,548.02,12677.0
2023-05-30 12:30:00,547.67,548.97,547.22,547.79,16648.0,547.67,548.97,547.22,547.79,16648.0
2023-05-30 12:40:00,547.84,548.0,546.27,547.39,12985.0,547.84,548.0,546.27,547.39,12985.0
2023-05-30 12:50:00,547.6,549.23,547.01,549.23,13816.0,547.6,549.23,547.01,549.23,13816.0
2023-05-30 13:00:00,549.27,549.9,547.88,548.53,28326.0,549.27,549.9,547.88,548.53,28326.0
2023-05-30 13:10:00,548.03,550.0,548.03,549.59,18218.0,548.03,550.0,548.03,549.59,18218.0
2023-05-30 13:20:00,549.67,549.67,547.57,547.6,9479.0,549.67,549.67,547.57,547.6,9479.0
2023-05-30 13:30:00,547.72,549.7,547.45,548.65,13360.0,547.72,549.7,547.45,548.65,13360.0
2023-05-30 13:40:00,548.65,549.38,548.27,549.0,13368.0,548.65,549.38,548.27,549.0,13368.0
2023-05-30 13:50:00,549.0,549.26,548.0,548.19,18928.0,549.0,549.26,548.0,548.19,18928.0
2023-05-30 14:00:00,548.2,548.45,545.42,547.5,22967.0,548.2,548.45,545.42,547.5,22967.0
2023-05-30 14:10:00,547.3,548.0,546.76,548.0,10464.0,547.3,548.0,546.76,548.0,10464.0
2023-05-30 14:20:00,548.22,549.72,547.97,549.47,33206.0,548.22,549.72,547.97,549.47,33206.0
2023-05-30 14:30:00,549.56,550.33,549.19,549.86,16107.0,549.56,550.33,549.19,549.86,16107.0
2023-05-30 14:40:00,549.96,551.15,549.82,550.11,16499.0,549.96,551.15,549.82,550.11,16499.0
2023-05-30 14:50:00,550.52,551.06,549.8,549.94,16612.0,550.52,551.06,549.8,549.94,16612.0
2023-05-30 15:00:00,549.98,550.5,549.04,549.89,14108.0,549.98,550.5,549.04,549.89,14108.0
2023-05-30 15:10:00,549.77,550.51,549.21,549.5,14148.0,549.77,550.51,549.21,549.5,14148.0
2023-05-30 15:20:00,549.55,550.09,549.14,549.48,18701.0,549.55,550.09,549.14,549.48,18701.0
2023-05-30 15:30:00,549.33,550.28,549.21,549.45,16272.0,549.33,550.28,549.21,549.45,16272.0
2023-05-30 15:40:00,549.35,550.35,549.16,549.46,32087.0,549.35,550.35,549.16,549.46,32087.0
2023-05-30 15:50:00,549.42,549.68,548.2,549.11,85776.0,549.42,549.68,548.2,549.11,85776.0
2023-05-31 09:30:00,539.33,542.27,538.61,541.97,76651.0,539.33,542.27,538.61,541.97,76651.0
2023-05-31 09:40:00,542.56,548.26,542.01,544.91,39792.0,542.56,548.26,542.01,544.91,39792.0
2023-05-31 09:50:00,544.91,546.0,543.49,543.49,28861.0,544.91,546.0,543.49,543.49,28861.0
2023-05-31 10:00:00,543.15,543.94,540.18,540.99,28504.0,543.15,543.94,540.18,540.99,28504.0
2023-05-31 10:10:00,540.65,540.65,536.17,536.9,68956.0,540.65,540.65,536.17,536.9,68956.0
2023-05-31 10:20:00,536.89,538.03,533.79,535.4,45438.0,536.89,538.03,533.79,535.4,45438.0
2023-05-31 10:30:00,535.63,538.37,534.88,536.27,26491.0,535.63,538.37,534.88,536.27,26491.0
2023-05-31 10:40:00,535.92,536.89,534.54,536.6,35361.0,535.92,536.89,534.54,536.6,35361.0
2023-05-31 10:50:00,536.73,539.14,536.29,536.59,20187.0,536.73,539.14,536.29,536.59,20187.0
2023-05-31 11:00:00,536.91,536.94,535.18,536.13,23922.0,536.91,536.94,535.18,536.13,23922.0
2023-05-31 11:10:00,536.97,537.51,535.25,536.12,24578.0,536.97,537.51,535.25,536.12,24578.0
2023-05-31 11:20:00,535.71,536.94,535.26,535.83,11366.0,535.71,536.94,535.26,535.83,11366.0
2023-05-31 11:30:00,536.09,536.88,535.31,536.49,9782.0,536.09,536.88,535.31,536.49,9782.0
2023-05-31 11:40:00,536.72,539.57,536.21,539.57,14114.0,536.72,539.57,536.21,539.57,14114.0
2023-05-31 11:50:00,539.38,539.38,537.89,537.89,8821.0,539.38,539.38,537.89,537.89,8821.0
2023-05-31 12:00:00,538.03,539.05,536.95,537.93,5375.0,538.03,539.05,536.95,537.93,5375.0
2023-05-31 12:10:00,538.02,539.36,538.02,538.43,7775.0,538.02,539.36,538.02,538.43,7775.0
2023-05-31 12:20:00,538.36,539.08,537.51,537.51,7590.0,538.36,539.08,537.51,537.51,7590.0
2023-05-31 12:30:00,537.51,538.65,537.23,537.71,7714.0,537.51,538.65,537.23,537.71,7714.0
2023-05-31 12:40:00,537.6,538.38,537.26,537.64,6595.0,537.6,538.38,537.26,537.64,6595.0
2023-05-31 12:50:00,537.49,537.75,536.19,537.17,7287.0,537.49,537.75,536.19,537.17,7287.0
2023-05-31 13:00:00,536.95,538.35,536.76,537.79,9253.0,536.95,538.35,536.76,537.79,9253.0
2023-05-31 13:10:00,537.89,538.76,537.23,537.23,5617.0,537.89,538.76,537.23,537.23,5617.0
2023-05-31 13:20:00,537.4,538.72,537.02,538.72,12090.0,537.4,538.72,537.02,538.72,12090.0
2023-05-31 13:30:00,538.64,540.49,538.49,540.38,8551.0,538.64,540.49,538.49,540.38,8551.0
2023-05-31 13:40:00,540.65,540.88,539.38,539.63,21150.0,540.65,540.88,539.38,539.63,21150.0
2023-05-31 13:50:00,539.98,542.62,539.98,542.0,7417.0,539.98,542.62,539.98,542.0,7417.0
2023-05-31 14:00:00,542.26,542.43,540.79,541.09,11540.0,542.26,542.43,540.79,541.09,11540.0
2023-05-31 14:10:00,541.1,542.1,540.47,541.95,17765.0,541.1,542.1,540.47,541.95,17765.0
2023-05-31 14:20:00,541.91,542.26,540.67,541.75,19419.0,541.91,542.26,540.67,541.75,19419.0
2023-05-31 14:30:00,541.71,542.36,541.32,542.02,8060.0,541.71,542.36,541.32,542.02,8060.0
2023-05-31 14:40:00,542.5,542.79,541.4,542.77,16300.0,542.5,542.79,541.4,542.77,16300.0
2023-05-31 14:50:00,542.83,543.24,541.37,542.56,30024.0,542.83,543.24,541.37,542.56,30024.0
2023-05-31 15:00:00,542.93,542.99,541.64,542.33,12273.0,542.93,542.99,541.64,542.33,12273.0
2023-05-31 15:10:00,542.73,543.39,542.17,542.58,16839.0,542.73,543.39,542.17,542.58,16839.0
2023-05-31 15:20:00,542.37,543.35,541.55,543.35,9432.0,542.37,543.35,541.55,543.35,9432.0
2023-05-31 15:30:00,543.21,544.0,542.74,543.67,20372.0,543.21,544.0,542.74,543.67,20372.0
2023-05-31 15:40:00,543.84,545.33,543.66,544.79,37581.0,543.84,545.33,543.66,544.79,37581.0
2023-05-31 15:50:00,545.0,546.19,544.46,544.91,149283.0,545.0,546.19,544.46,544.91,149283.0
2023-06-01 09:30:00,534.8,537.31,532.02,534.35,45998.0,534.8,537.31,532.02,534.35,45998.0
2023-06-01 09:40:00,534.32,537.95,534.21,536.56,34444.0,534.32,537.95,534.21,536.56,34444.0
2023-06-01 09:50:00,537.05,540.98,533.99,539.96,18242.0,537.05,540.98,533.99,539.96,18242.0
2023-06-01 10:00:00,540.57,541.29,538.3,538.37,20207.0,540.57,541.29,538.3,538.37,20207.0
2023-06-01 10:10:00,538.37,541.78,538.37,539.35,13503.0,538.37,541.78,538.37,539.35,13503.0
2023-06-01 10:20:00,539.36,541.19,538.76,541.1,22087.0,539.36,541.19,538.76,541.1,22087.0
2023-06-01 10:30:00,541.33,543.58,540.92,543.58,11925.0,541.33,543.58,540.92,543.58,11925.0
2023-06-01 10:40:00,543.61,545.52,543.61,545.52,14330.0,543.61,545.52,543.61,545.52,14330.0
2023-06-01 10:50:00,545.08,545.13,541.5,542.02,14260.0,545.08,545.13,541.5,542.02,14260.0
2023-06-01 11:00:00,542.05,543.96,541.16,542.37,11075.0,542.05,543.96,541.16,542.37,11075.0
2023-06-01 11:10:00,541.95,545.2,541.95,544.95,11797.0,541.95,545.2,541.95,544.95,11797.0
2023-06-01 11:20:00,544.61,544.93,543.43,544.01,8241.0,544.61,544.93,543.43,544.01,8241.0
2023-06-01 11:30:00,543.64,545.49,543.62,544.66,12172.0,543.64,545.49,543.62,544.66,12172.0
2023-06-01 11:40:00,544.23,545.65,544.06,544.6,12299.0,544.23,545.65,544.06,544.6,12299.0
2023-06-01 11:50:00,544.63,546.16,544.63,545.58,8474.0,544.63,546.16,544.63,545.58,8474.0
2023-06-01 12:00:00,545.36,546.7,545.36,546.7,4946.0,545.36,546.7,545.36,546.7,4946.0
2023-06-01 12:10:00,546.68,547.52,545.43,546.1,21904.0,546.68,547.52,545.43,546.1,21904.0
2023-06-01 12:20:00,546.04,547.31,546.04,546.43,7538.0,546.04,547.31,546.04,546.43,7538.0
2023-06-01 12:30:00,546.28,546.94,545.77,546.47,5535.0,546.28,546.94,545.77,546.47,5535.0
2023-06-01 12:40:00,546.47,546.73,545.96,546.3,4932.0,546.47,546.73,545.96,546.3,4932.0
2023-06-01 12:50:00,546.36,546.57,545.67,546.36,6628.0,546.36,546.57,545.67,546.36,6628.0
2023-06-01 13:00:00,546.42,546.42,544.81,545.95,5636.0,546.42,546.42,544.81,545.95,5636.0
2023-06-01 13:10:00,546.1,546.82,545.42,545.42,9256.0,546.1,546.82,545.42,545.42,9256.0
2023-06-01 13:20:00,545.65,547.37,545.47,545.99,17252.0,545.65,547.37,545.47,545.99,17252.0
2023-06-01 13:30:00,545.99,547.12,545.91,547.04,7152.0,545.99,547.12,545.91,547.04,7152.0
2023-06-01 13:40:00,547.02,547.5,546.47,547.39,4969.0,547.02,547.5,546.47,547.39,4969.0
2023-06-01 13:50:00,547.37,548.16,546.96,548.11,10201.0,547.37,548.16,546.96,548.11,10201.0
2023-06-01 14:00:00,548.26,549.02,547.55,548.57,10331.0,548.26,549.02,547.55,548.57,10331.0
2023-06-01 14:10:00,548.5,548.6,547.86,548.45,9629.0,548.5,548.6,547.86,548.45,9629.0
2023-06-01 14:20:00,548.65,549.15,548.1,548.58,18594.0,548.65,549.15,548.1,548.58,18594.0
2023-06-01 14:30:00,548.95,549.3,547.47,547.61,18661.0,548.95,549.3,547.47,547.61,18661.0
2023-06-01 14:40:00,547.84,549.27,547.73,549.27,12851.0,547.84,549.27,547.73,549.27,12851.0
2023-06-01 14:50:00,549.03,549.53,548.72,549.37,6787.0,549.03,549.53,548.72,549.37,6787.0
2023-06-01 15:00:00,549.11,549.78,548.64,549.44,7518.0,549.11,549.78,548.64,549.44,7518.0
2023-06-01 15:10:00,549.61,550.62,549.32,549.6,12058.0,549.61,550.62,549.32,549.6,12058.0
2023-06-01 15:20:00,549.44,549.49,546.5,546.62,12596.0,549.44,549.49,546.5,546.62,12596.0
2023-06-01 15:30:00,546.6,546.7,545.23,545.75,14819.0,546.6,546.7,545.23,545.75,14819.0
2023-06-01 15:40:00,545.69,545.69,543.84,544.01,51553.0,545.69,545.69,543.84,544.01,51553.0
2023-06-01 15:50:00,543.95,544.33,542.73,542.96,136674.0,543.95,544.33,542.73,542.96,136674.0
2023-06-02 09:30:00,546.0,553.49,546.0,553.49,49830.0,546.0,553.49,546.0,553.49,49830.0
2023-06-02 09:40:00,553.89,554.44,547.36,549.02,63404.0,553.89,554.44,547.36,549.02,63404.0
2023-06-02 09:50:00,549.08,549.27,543.68,544.02,25595.0,549.08,549.27,543.68,544.02,25595.0
2023-06-02 10:00:00,544.13,545.84,541.28,545.12,34224.0,544.13,545.84,541.28,545.12,34224.0
2023-06-02 10:10:00,545.04,548.19,545.03,546.82,12039.0,545.04,548.19,545.03,546.82,12039.0
2023-06-02 10:20:00,546.44,546.73,542.78,544.72,11069.0,546.44,546.73,542.78,544.72,11069.0
2023-06-02 10:30:00,545.0,546.48,543.57,546.23,23704.0,545.0,546.48,543.57,546.23,23704.0
2023-06-02 10:40:00,546.84,548.7,545.8,547.88,22500.0,546.84,548.7,545.8,547.88,22500.0
2023-06-02 10:50:00,547.65,548.45,546.89,547.43,6383.0,547.65,548.45,546.89,547.43,6383.0
2023-06-02 11:00:00,547.87,548.27,547.36,547.75,5659.0,547.87,548.27,547.36,547.75,5659.0
2023-06-02 11:10:00,548.19,548.29,547.02,547.8,12272.0,548.19,548.29,547.02,547.8,12272.0
2023-06-02 11:20:00,547.97,549.23,547.44,548.76,17868.0,547.97,549.23,547.44,548.76,17868.0
2023-06-02 11:30:00,549.18,550.07,548.19,548.19,11505.0,549.18,550.07,548.19,548.19,11505.0
2023-06-02 11:40:00,548.84,549.63,547.95,549.27,2803.0,548.84,549.63,547.95,549.27,2803.0
2023-06-02 11:50:00,549.17,549.94,548.98,549.59,6260.0,549.17,549.94,548.98,549.59,6260.0
2023-06-02 12:00:00,549.78,550.51,548.98,550.51,8072.0,549.78,550.51,548.98,550.51,8072.0
2023-06-02 12:10:00,550.48,551.6,549.06,549.06,9535.0,550.48,551.6,549.06,549.06,9535.0
2023-06-02 12:20:00,549.49,550.12,548.88,549.13,2431.0,549.49,550.12,548.88,549.13,2431.0
2023-06-02 12:30:00,549.42,550.42,549.03,549.36,10183.0,549.42,550.42,549.03,549.36,10183.0
2023-06-02 12:40:00,549.82,551.11,549.82,550.26,4298.0,549.82,551.11,549.82,550.26,4298.0
2023-06-02 12:50:00,550.38,551.39,550.22,550.99,9693.0,550.38,551.39,550.22,550.99,9693.0
2023-06-02 13:00:00,550.8,551.55,549.95,551.02,7515.0,550.8,551.55,549.95,551.02,7515.0
2023-06-02 13:10:00,550.89,551.18,549.79,550.18,9473.0,550.89,551.18,549.79,550.18,9473.0
2023-06-02 13:20:00,550.25,550.77,550.01,550.39,7534.0,550.25,550.77,550.01,550.39,7534.0
2023-06-02 13:30:00,550.28,550.47,549.5,549.89,9261.0,550.28,550.47,549.5,549.89,9261.0
2023-06-02 13:40:00,549.9,549.9,549.02,549.69,16128.0,549.9,549.9,549.02,549.69,16128.0
2023-06-02 13:50:00,549.77,550.29,548.85,548.99,17510.0,549.77,550.29,548.85,548.99,17510.0
2023-06-02 14:00:00,548.92,549.4,546.79,547.06,10621.0,548.92,549.4,546.79,547.06,10621.0
2023-06-02 14:10:00,547.04,547.41,545.69,547.41,6633.0,547.04,547.41,545.69,547.41,6633.0
2023-06-02 14:20:00,547.79,548.82,547.79,548.5,10074.0,547.79,548.82,547.79,548.5,10074.0
2023-06-02 14:30:00,548.54,549.32,548.14,548.9,6433.0,548.54,549.32,548.14,548.9,6433.0
2023-06-02 14:40:00,548.86,549.4,548.56,548.73,8406.0,548.86,549.4,548.56,548.73,8406.0
2023-06-02 14:50:00,548.7,548.93,548.15,548.63,10585.0,548.7,548.93,548.15,548.63,10585.0
2023-06-02 15:00:00,549.01,549.23,548.12,548.5,10314.0,549.01,549.23,548.12,548.5,10314.0
2023-06-02 15:10:00,548.41,548.81,548.18,548.56,7579.0,548.41,548.81,548.18,548.56,7579.0
2023-06-02 15:20:00,548.64,548.85,548.37,548.7,12077.0,548.64,548.85,548.37,548.7,12077.0
2023-06-02 15:30:00,548.43,549.15,548.16,548.73,20660.0,548.43,549.15,548.16,548.73,20660.0
2023-06-02 15:40:00,548.71,549.17,548.47,548.79,20235.0,548.71,549.17,548.47,548.79,20235.0
2023-06-02 15:50:00,548.6,548.84,548.04,548.04,72200.0,548.6,548.84,548.04,548.04,72200.0
2023-06-05 09:30:00,548.08,548.08,545.41,546.94,28016.0,548.08,548.08,545.41,546.94,28016.0
2023-06-05 09:40:00,547.04,548.13,546.52,547.82,11574.0,547.04,548.13,546.52,547.82,11574.0
2023-06-05 09:50:00,547.34,547.53,542.37,546.84,26300.0,547.34,547.53,542.37,546.84,26300.0
2023-06-05 10:00:00,546.99,548.31,545.31,547.87,26540.0,546.99,548.31,545.31,547.87,26540.0
2023-06-05 10:10:00,548.23,548.96,545.86,545.86,38901.0,548.23,548.96,545.86,545.86,38901.0
2023-06-05 10:20:00,545.94,547.28,544.03,545.5,19475.0,545.94,547.28,544.03,545.5,19475.0
2023-06-05 10:30:00,545.51,547.35,544.48,546.5,9346.0,545.51,547.35,544.48,546.5,9346.0
2023-06-05 10:40:00,546.61,550.45,546.6,549.36,25490.0,546.61,550.45,546.6,549.36,25490.0
2023-06-05 10:50:00,549.42,552.33,548.08,552.33,15011.0,549.42,552.33,548.08,552.33,15011.0
2023-06-05 11:00:00,551.92,552.31,550.83,552.25,17364.0,551.92,552.31,550.83,552.25,17364.0
2023-06-05 11:10:00,552.56,552.8,550.35,550.35,6542.0,552.56,552.8,550.35,550.35,6542.0
2023-06-05 11:20:00,550.11,551.09,549.32,550.51,11310.0,550.11,551.09,549.32,550.51,11310.0
2023-06-05 11:30:00,550.44,552.12,550.44,552.01,6736.0,550.44,552.12,550.44,552.01,6736.0
2023-06-05 11:40:00,551.74,554.06,551.52,554.04,14757.0,551.74,554.06,551.52,554.04,14757.0
2023-06-05 11:50:00,554.04,554.41,552.56,552.56,14185.0,554.04,554.41,552.56,552.56,14185.0
2023-06-05 12:00:00,552.31,554.14,552.12,553.65,6666.0,552.31,554.14,552.12,553.65,6666.0
2023-06-05 12:10:00,553.98,555.51,553.95,554.62,14052.0,553.98,555.51,553.95,554.62,14052.0
2023-06-05 12:20:00,554.58,555.95,554.35,555.37,9991.0,554.58,555.95,554.35,555.37,9991.0
2023-06-05 12:30:00,555.31,555.92,555.04,555.92,8093.0,555.31,555.92,555.04,555.92,8093.0
2023-06-05 12:40:00,555.72,556.94,555.53,556.43,16256.0,555.72,556.94,555.53,556.43,16256.0
2023-06-05 12:50:00,556.47,556.94,555.25,556.83,9299.0,556.47,556.94,555.25,556.83,9299.0
2023-06-05 13:00:00,556.36,557.79,556.28,557.38,14552.0,556.36,557.79,556.28,557.38,14552.0
2023-06-05 13:10:00,557.38,557.79,556.72,557.13,16295.0,557.38,557.79,556.72,557.13,16295.0
2023-06-05 13:20:00,557.13,557.51,556.48,556.55,13961.0,557.13,557.51,556.48,556.55,13961.0
2023-06-05 13:30:00,556.57,557.38,555.65,557.38,15618.0,556.57,557.38,555.65,557.38,15618.0
2023-06-05 13:40:00,557.01,557.24,555.43,555.88,9617.0,557.01,557.24,555.43,555.88,9617.0
2023-06-05 13:50:00,555.66,556.75,555.66,556.64,13843.0,555.66,556.75,555.66,556.64,13843.0
2023-06-05 14:00:00,556.63,557.43,555.19,555.67,18239.0,556.63,557.43,555.19,555.67,18239.0
2023-06-05 14:10:00,555.65,555.65,554.63,555.15,11380.0,555.65,555.65,554.63,555.15,11380.0
2023-06-05 14:20:00,554.93,555.41,554.47,555.31,19008.0,554.93,555.41,554.47,555.31,19008.0
2023-06-05 14:30:00,555.04,555.27,553.36,554.58,27603.0,555.04,555.27,553.36,554.58,27603.0
2023-06-05 14:40:00,554.71,555.96,553.98,554.91,13989.0,554.71,555.96,553.98,554.91,13989.0
2023-06-05 14:50:00,554.74,557.97,553.84,557.75,16700.0,554.74,557.97,553.84,557.75,16700.0
2023-06-05 15:00:00,557.75,557.94,556.83,557.27,19593.0,557.75,557.94,556.83,557.27,19593.0
2023-06-05 15:10:00,556.95,559.27,556.95,558.94,21811.0,556.95,559.27,556.95,558.94,21811.0
2023-06-05 15:20:00,558.61,559.86,558.0,558.25,24298.0,558.61,559.86,558.0,558.25,24298.0
2023-06-05 15:30:00,558.23,558.52,557.01,557.55,19173.0,558.23,558.52,557.01,557.55,19173.0
2023-06-05 15:40:00,557.56,559.23,557.17,558.99,30081.0,557.56,559.23,557.17,558.99,30081.0
2023-06-05 15:50:00,558.99,558.99,556.7,556.7,86020.0,558.99,558.99,556.7,556.7,86020.0
2023-06-06 09:30:00,556.5,559.84,555.18,559.84,45291.0,556.5,559.84,555.18,559.84,45291.0
2023-06-06 09:40:00,558.99,563.63,558.92,563.0,37478.0,558.99,563.63,558.92,563.0,37478.0
2023-06-06 09:50:00,562.65,563.17,560.11,560.85,13952.0,562.65,563.17,560.11,560.85,13952.0
2023-06-06 10:00:00,561.33,562.35,557.75,558.45,30218.0,561.33,562.35,557.75,558.45,30218.0
2023-06-06 10:10:00,558.79,561.0,558.78,559.6,21420.0,558.79,561.0,558.78,559.6,21420.0
2023-06-06 10:20:00,559.82,560.37,558.13,558.29,26011.0,559.82,560.37,558.13,558.29,26011.0
2023-06-06 10:30:00,557.81,558.44,557.0,557.01,12279.0,557.81,558.44,557.0,557.01,12279.0
2023-06-06 10:40:00,557.01,559.27,557.01,559.21,25695.0,557.01,559.27,557.01,559.21,25695.0
2023-06-06 10:50:00,559.21,559.85,556.03,556.94,23226.0,559.21,559.85,556.03,556.94,23226.0
2023-06-06 11:00:00,556.86,559.84,556.86,559.2,12384.0,556.86,559.84,556.86,559.2,12384.0
2023-06-06 11:10:00,559.29,561.8,558.8,561.8,35329.0,559.29,561.8,558.8,561.8,35329.0
2023-06-06 11:20:00,561.64,562.55,559.61,560.85,36851.0,561.64,562.55,559.61,560.85,36851.0
2023-06-06 11:30:00,560.55,561.4,560.51,560.72,6424.0,560.55,561.4,560.51,560.72,6424.0
2023-06-06 11:40:00,560.72,562.93,560.08,562.59,6104.0,560.72,562.93,560.08,562.59,6104.0
2023-06-06 11:50:00,562.66,562.95,562.2,562.75,11163.0,562.66,562.95,562.2,562.75,11163.0
2023-06-06 12:00:00,562.77,563.14,560.75,561.61,17893.0,562.77,563.14,560.75,561.61,17893.0
2023-06-06 12:10:00,561.58,561.79,559.82,560.25,37129.0,561.58,561.79,559.82,560.25,37129.0
2023-06-06 12:20:00,560.17,560.51,559.52,560.51,9536.0,560.17,560.51,559.52,560.51,9536.0
2023-06-06 12:30:00,560.14,561.23,558.94,559.44,9154.0,560.14,561.23,558.94,559.44,9154.0
2023-06-06 12:40:00,559.39,560.36,558.59,558.59,8880.0,559.39,560.36,558.59,558.59,8880.0
2023-06-06 12:50:00,558.17,559.18,558.07,558.22,6659.0,558.17,559.18,558.07,558.22,6659.0
2023-06-06 13:00:00,558.26,558.27,556.46,557.63,17724.0,558.26,558.27,556.46,557.63,17724.0
2023-06-06 13:10:00,557.45,558.27,557.18,557.5,8707.0,557.45,558.27,557.18,557.5,8707.0
2023-06-06 13:20:00,557.28,558.11,557.02,557.83,7190.0,557.28,558.11,557.02,557.83,7190.0
2023-06-06 13:30:00,558.0,558.79,557.15,558.43,10462.0,558.0,558.79,557.15,558.43,10462.0
2023-06-06 13:40:00,558.29,558.43,557.59,557.87,5078.0,558.29,558.43,557.59,557.87,5078.0
2023-06-06 13:50:00,557.99,558.01,556.83,557.11,4881.0,557.99,558.01,556.83,557.11,4881.0
2023-06-06 14:00:00,557.39,558.33,557.16,558.01,9203.0,557.39,558.33,557.16,558.01,9203.0
2023-06-06 14:10:00,557.97,558.23,557.68,557.68,8084.0,557.97,558.23,557.68,557.68,8084.0
2023-06-06 14:20:00,557.63,558.63,557.52,558.55,15988.0,557.63,558.63,557.52,558.55,15988.0
2023-06-06 14:30:00,558.55,559.28,558.55,559.2,17221.0,558.55,559.28,558.55,559.2,17221.0
2023-06-06 14:40:00,559.34,559.96,559.03,559.25,14287.0,559.34,559.96,559.03,559.25,14287.0
2023-06-06 14:50:00,559.07,559.48,558.66,558.67,14149.0,559.07,559.48,558.66,558.67,14149.0
2023-06-06 15:00:00,558.67,560.02,558.56,559.93,16012.0,558.67,560.02,558.56,559.93,16012.0
2023-06-06 15:10:00,559.93,560.41,559.34,560.15,31095.0,559.93,560.41,559.34,560.15,31095.0
2023-06-06 15:20:00,560.15,560.15,559.39,559.7,18779.0,560.15,560.15,559.39,559.7,18779.0
2023-06-06 15:30:00,559.6,559.61,557.45,557.46,28688.0,559.6,559.61,557.45,557.46,28688.0
2023-06-06 15:40:00,557.59,558.99,556.73,557.45,43519.0,557.59,558.99,556.73,557.45,43519.0
2023-06-06 15:50:00,557.14,557.54,555.7,555.79,100203.0,557.14,557.54,555.7,555.79,100203.0
2023-06-07 09:30:00,555.55,557.82,553.02,553.8,40725.0,555.55,557.82,553.02,553.8,40725.0
2023-06-07 09:40:00,553.77,554.57,548.5,549.11,41046.0,553.77,554.57,548.5,549.11,41046.0
2023-06-07 09:50:00,549.08,549.79,545.95,547.5,70862.0,549.08,549.79,545.95,547.5,70862.0
2023-06-07 10:00:00,547.42,548.12,542.01,542.39,61051.0,547.42,548.12,542.01,542.39,61051.0
2023-06-07 10:10:00,542.0,543.35,536.28,536.86,93398.0,542.0,543.35,536.28,536.86,93398.0
2023-06-07 10:20:00,536.89,537.82,535.17,535.96,111087.0,536.89,537.82,535.17,535.96,111087.0
2023-06-07 10:30:00,535.88,536.47,532.22,534.83,77733.0,535.88,536.47,532.22,534.83,77733.0
2023-06-07 10:40:00,534.97,539.08,534.53,535.94,61147.0,534.97,539.08,534.53,535.94,61147.0
2023-06-07 10:50:00,536.19,539.98,536.19,539.48,35764.0,536.19,539.98,536.19,539.48,35764.0
2023-06-07 11:00:00,539.45,541.22,538.77,541.22,22326.0,539.45,541.22,538.77,541.22,22326.0
2023-06-07 11:10:00,541.12,541.29,538.3,539.83,41436.0,541.12,541.29,538.3,539.83,41436.0
2023-06-07 11:20:00,539.83,541.25,539.52,539.79,14586.0,539.83,541.25,539.52,539.79,14586.0
2023-06-07 11:30:00,539.64,539.86,537.56,537.82,23312.0,539.64,539.86,537.56,537.82,23312.0
2023-06-07 11:40:00,537.64,537.74,534.56,536.81,20817.0,537.64,537.74,534.56,536.81,20817.0
2023-06-07 11:50:00,536.82,537.2,534.38,535.11,32318.0,536.82,537.2,534.38,535.11,32318.0
2023-06-07 12:00:00,534.98,536.44,534.63,535.39,12391.0,534.98,536.44,534.63,535.39,12391.0
2023-06-07 12:10:00,535.11,535.46,533.08,533.96,29963.0,535.11,535.46,533.08,533.96,29963.0
2023-06-07 12:20:00,533.91,534.03,531.31,531.63,15410.0,533.91,534.03,531.31,531.63,15410.0
2023-06-07 12:30:00,531.68,533.13,531.13,531.37,29490.0,531.68,533.13,531.13,531.37,29490.0
2023-06-07 12:40:00,531.37,532.67,531.1,532.0,22184.0,531.37,532.67,531.1,532.0,22184.0
2023-06-07 12:50:00,532.27,532.71,530.25,530.4,14817.0,532.27,532.71,530.25,530.4,14817.0
2023-06-07 13:00:00,530.52,531.4,529.59,530.74,26069.0,530.52,531.4,529.59,530.74,26069.0
2023-06-07 13:10:00,530.81,531.8,530.26,530.71,16846.0,530.81,531.8,530.26,530.71,16846.0
2023-06-07 13:20:00,530.65,532.33,530.16,531.73,22534.0,530.65,532.33,530.16,531.73,22534.0
2023-06-07 13:30:00,531.63,532.98,531.02,531.55,57857.0,531.63,532.98,531.02,531.55,57857.0
2023-06-07 13:40:00,531.4,532.24,530.0,530.35,17876.0,531.4,532.24,530.0,530.35,17876.0
2023-06-07 13:50:00,530.34,532.23,530.33,531.9,9770.0,530.34,532.23,530.33,531.9,9770.0
2023-06-07 14:00:00,531.82,532.42,531.63,532.34,17215.0,531.82,532.42,531.63,532.34,17215.0
2023-06-07 14:10:00,532.13,532.55,531.8,532.14,17835.0,532.13,532.55,531.8,532.14,17835.0
2023-06-07 14:20:00,532.4,533.01,532.06,532.15,8792.0,532.4,533.01,532.06,532.15,8792.0
2023-06-07 14:30:00,532.04,532.27,530.5,531.22,13660.0,532.04,532.27,530.5,531.22,13660.0
2023-06-07 14:40:00,531.04,531.62,530.4,531.02,13510.0,531.04,531.62,530.4,531.02,13510.0
2023-06-07 14:50:00,531.01,532.34,530.95,531.31,11178.0,531.01,532.34,530.95,531.31,11178.0
2023-06-07 15:00:00,531.44,531.76,530.83,531.0,8339.0,531.44,531.76,530.83,531.0,8339.0
2023-06-07 15:10:00,531.06,531.53,530.65,531.06,13668.0,531.06,531.53,530.65,531.06,13668.0
2023-06-07 15:20:00,531.23,532.05,530.58,531.45,10662.0,531.23,532.05,530.58,531.45,10662.0
2023-06-07 15:30:00,531.35,531.43,528.26,528.26,25390.0,531.35,531.43,528.26,528.26,25390.0
2023-06-07 15:40:00,528.43,528.73,527.24,528.59,41117.0,528.43,528.73,527.24,528.59,41117.0
2023-06-07 15:50:00,528.64,529.61,528.0,528.32,123391.0,528.64,529.61,528.0,528.32,123391.0
2023-06-08 09:30:00,529.59,530.68,526.11,530.61,29906.0,529.59,530.68,526.11,530.61,29906.0
2023-06-08 09:40:00,530.02,534.99,530.02,532.36,42712.0,530.02,534.99,530.02,532.36,42712.0
2023-06-08 09:50:00,532.73,532.85,526.76,528.51,38670.0,532.73,532.85,526.76,528.51,38670.0
2023-06-08 10:00:00,530.95,532.82,530.17,532.48,20126.0,530.95,532.82,530.17,532.48,20126.0
2023-06-08 10:10:00,532.56,535.02,532.38,533.91,38080.0,532.56,535.02,532.38,533.91,38080.0
2023-06-08 10:20:00,533.8,534.64,532.55,534.64,42759.0,533.8,534.64,532.55,534.64,42759.0
2023-06-08 10:30:00,534.64,536.0,533.16,533.81,23414.0,534.64,536.0,533.16,533.81,23414.0
2023-06-08 10:40:00,533.57,537.69,533.53,536.75,16158.0,533.57,537.69,533.53,536.75,16158.0
2023-06-08 10:50:00,536.68,538.22,536.42,538.16,30972.0,536.68,538.22,536.42,538.16,30972.0
2023-06-08 11:00:00,538.01,540.24,537.76,539.43,22260.0,538.01,540.24,537.76,539.43,22260.0
2023-06-08 11:10:00,539.45,540.1,537.75,537.99,22928.0,539.45,540.1,537.75,537.99,22928.0
2023-06-08 11:20:00,538.0,539.1,538.0,538.9,27279.0,538.0,539.1,538.0,538.9,27279.0
2023-06-08 11:30:00,538.9,540.82,538.63,539.28,19365.0,538.9,540.82,538.63,539.28,19365.0
2023-06-08 11:40:00,539.15,539.73,538.47,538.89,12689.0,539.15,539.73,538.47,538.89,12689.0
2023-06-08 11:50:00,538.58,541.15,537.88,540.28,18172.0,538.58,541.15,537.88,540.28,18172.0
2023-06-08 12:00:00,540.05,540.05,539.01,539.01,8590.0,540.05,540.05,539.01,539.01,8590.0
2023-06-08 12:10:00,538.93,540.99,538.92,540.57,8514.0,538.93,540.99,538.92,540.57,8514.0
2023-06-08 12:20:00,540.4,541.44,540.15,541.4,9414.0,540.4,541.44,540.15,541.4,9414.0
2023-06-08 12:30:00,541.04,541.45,539.17,539.72,14265.0,541.04,541.45,539.17,539.72,14265.0
2023-06-08 12:40:00,539.73,539.75,537.89,537.89,6721.0,539.73,539.75,537.89,537.89,6721.0
2023-06-08 12:50:00,538.24,538.4,537.24,537.97,8149.0,538.24,538.4,537.24,537.97,8149.0
2023-06-08 13:00:00,538.13,539.05,537.21,539.05,15175.0,538.13,539.05,537.21,539.05,15175.0
2023-06-08 13:10:00,539.01,539.21,538.11,538.64,8870.0,539.01,539.21,538.11,538.64,8870.0
2023-06-08 13:20:00,538.64,538.7,537.79,537.87,13077.0,538.64,538.7,537.79,537.87,13077.0
2023-06-08 13:30:00,538.04,538.05,535.79,535.84,6987.0,538.04,538.05,535.79,535.84,6987.0
2023-06-08 13:40:00,535.63,535.63,533.82,534.27,12731.0,535.63,535.63,533.82,534.27,12731.0
2023-06-08 13:50:00,534.09,535.13,534.09,534.6,6306.0,534.09,535.13,534.09,534.6,6306.0
2023-06-08 14:00:00,534.81,535.68,534.37,535.38,7720.0,534.81,535.68,534.37,535.38,7720.0
2023-06-08 14:10:00,535.37,537.26,534.86,537.26,9622.0,535.37,537.26,534.86,537.26,9622.0
2023-06-08 14:20:00,537.07,537.47,536.3,537.1,9413.0,537.07,537.47,536.3,537.1,9413.0
2023-06-08 14:30:00,537.3,538.13,536.86,537.81,10049.0,537.3,538.13,536.86,537.81,10049.0
2023-06-08 14:40:00,537.64,538.33,537.36,537.74,13157.0,537.64,538.33,537.36,537.74,13157.0
2023-06-08 14:50:00,538.11,539.03,537.62,538.48,10248.0,538.11,539.03,537.62,538.48,10248.0
2023-06-08 15:00:00,538.51,539.17,538.2,538.82,11313.0,538.51,539.17,538.2,538.82,11313.0
2023-06-08 15:10:00,539.05,539.89,539.05,539.56,15163.0,539.05,539.89,539.05,539.56,15163.0
2023-06-08 15:20:00,539.69,539.69,537.89,538.17,8703.0,539.69,539.69,537.89,538.17,8703.0
2023-06-08 15:30:00,538.14,539.13,537.69,538.37,16977.0,538.14,539.13,537.69,538.37,16977.0
2023-06-08 15:40:00,538.17,538.44,536.59,536.59,30907.0,538.17,538.44,536.59,536.59,30907.0
2023-06-08 15:50:00,536.71,537.37,534.78,535.36,79821.0,536.71,537.37,534.78,535.36,79821.0
2023-06-09 09:30:00,538.24,540.89,538.24,539.74,22861.0,538.24,540.89,538.24,539.74,22861.0
2023-06-09 09:40:00,540.44,545.0,540.44,543.78,30680.0,540.44,545.0,540.44,543.78,30680.0
2023-06-09 09:50:00,543.74,544.9,542.81,543.22,14149.0,543.74,544.9,542.81,543.22,14149.0
2023-06-09 10:00:00,543.55,544.25,540.43,540.56,63239.0,543.55,544.25,540.43,540.56,63239.0
2023-06-09 10:10:00,540.18,540.46,538.55,539.4,29862.0,540.18,540.46,538.55,539.4,29862.0
2023-06-09 10:20:00,539.57,540.26,538.96,540.26,16634.0,539.57,540.26,538.96,540.26,16634.0
2023-06-09 10:30:00,540.08,541.71,538.98,539.45,16249.0,540.08,541.71,538.98,539.45,16249.0
2023-06-09 10:40:00,539.18,539.88,537.82,537.82,32888.0,539.18,539.88,537.82,537.82,32888.0
2023-06-09 10:50:00,537.97,538.26,535.0,537.05,15843.0,537.97,538.26,535.0,537.05,15843.0
2023-06-09 11:00:00,536.85,539.02,536.78,538.38,6713.0,536.85,539.02,536.78,538.38,6713.0
2023-06-09 11:10:00,538.38,538.65,536.43,537.06,13301.0,538.38,538.65,536.43,537.06,13301.0
2023-06-09 11:20:00,536.65,536.82,534.18,534.19,21407.0,536.65,536.82,534.18,534.19,21407.0
2023-06-09 11:30:00,534.05,535.91,533.48,535.27,19516.0,534.05,535.91,533.48,535.27,19516.0
2023-06-09 11:40:00,534.88,535.31,533.17,533.31,7402.0,534.88,535.31,533.17,533.31,7402.0
2023-06-09 11:50:00,533.31,533.73,532.44,533.14,10362.0,533.31,533.73,532.44,533.14,10362.0
2023-06-09 12:00:00,532.82,534.15,532.42,533.84,6851.0,532.82,534.15,532.42,533.84,6851.0
2023-06-09 12:10:00,533.64,534.71,533.64,534.64,6956.0,533.64,534.71,533.64,534.64,6956.0
2023-06-09 12:20:00,534.42,534.42,532.48,533.23,5553.0,534.42,534.42,532.48,533.23,5553.0
2023-06-09 12:30:00,533.25,533.73,532.21,532.58,7248.0,533.25,533.73,532.21,532.58,7248.0
2023-06-09 12:40:00,532.06,533.25,531.54,532.52,7364.0,532.06,533.25,531.54,532.52,7364.0
2023-06-09 12:50:00,532.36,532.87,532.12,532.67,7524.0,532.36,532.87,532.12,532.67,7524.0
2023-06-09 13:00:00,532.84,533.79,532.41,533.55,9816.0,532.84,533.79,532.41,533.55,9816.0
2023-06-09 13:10:00,533.61,534.0,532.67,532.78,6854.0,533.61,534.0,532.67,532.78,6854.0
2023-06-09 13:20:00,532.46,533.97,532.28,533.38,7781.0,532.46,533.97,532.28,533.38,7781.0
2023-06-09 13:30:00,533.67,534.49,533.48,534.14,10838.0,533.67,534.49,533.48,534.14,10838.0
2023-06-09 13:40:00,534.19,535.42,534.1,534.73,9569.0,534.19,535.42,534.1,534.73,9569.0
2023-06-09 13:50:00,534.5,535.56,534.41,535.0,4753.0,534.5,535.56,534.41,535.0,4753.0
2023-06-09 14:00:00,535.02,535.22,534.1,534.26,8354.0,535.02,535.22,534.1,534.26,8354.0
2023-06-09 14:10:00,534.36,534.77,532.67,533.03,6974.0,534.36,534.77,532.67,533.03,6974.0
2023-06-09 14:20:00,532.99,534.0,532.99,533.72,9762.0,532.99,534.0,532.99,533.72,9762.0
2023-06-09 14:30:00,533.56,533.56,531.54,531.79,11529.0,533.56,533.56,531.54,531.79,11529.0
2023-06-09 14:40:00,531.99,533.22,531.74,531.74,15301.0,531.99,533.22,531.74,531.74,15301.0
2023-06-09 14:50:00,532.15,535.02,532.08,535.02,16103.0,532.15,535.02,532.08,535.02,16103.0
2023-06-09 15:00:00,535.01,535.11,533.58,533.93,10446.0,535.01,535.11,533.58,533.93,10446.0
2023-06-09 15:10:00,533.99,535.03,533.69,534.63,13001.0,533.99,535.03,533.69,534.63,13001.0
2023-06-09 15:20:00,534.76,535.36,534.41,535.15,12513.0,534.76,535.36,534.41,535.15,12513.0
2023-06-09 15:30:00,534.97,535.28,534.01,534.43,10591.0,534.97,535.28,534.01,534.43,10591.0
2023-06-09 15:40:00,534.48,534.67,533.76,533.91,29870.0,534.48,534.67,533.76,533.91,29870.0
2023-06-09 15:50:00,533.48,534.41,533.3,534.39,88699.0,533.48,534.41,533.3,534.39,88699.0
2023-06-12 09:30:00,539.02,539.02,533.59,535.41,50906.0,539.02,539.02,533.59,535.41,50906.0
2023-06-12 09:40:00,535.4,540.84,534.01,539.06,45763.0,535.4,540.84,534.01,539.06,45763.0
2023-06-12 09:50:00,538.91,539.17,535.31,535.8,10573.0,538.91,539.17,535.31,535.8,10573.0
2023-06-12 10:00:00,535.44,537.38,534.53,534.8,8140.0,535.44,537.38,534.53,534.8,8140.0
2023-06-12 10:10:00,534.86,534.86,532.13,533.89,14991.0,534.86,534.86,532.13,533.89,14991.0
2023-06-12 10:20:00,534.12,535.94,534.12,535.94,36703.0,534.12,535.94,534.12,535.94,36703.0
2023-06-12 10:30:00,535.25,536.14,534.75,535.22,13899.0,535.25,536.14,534.75,535.22,13899.0
2023-06-12 10:40:00,534.89,537.57,534.22,536.47,21976.0,534.89,537.57,534.22,536.47,21976.0
2023-06-12 10:50:00,535.91,537.39,535.71,535.71,7272.0,535.91,537.39,535.71,535.71,7272.0
2023-06-12 11:00:00,535.77,536.28,535.37,535.4,3201.0,535.77,536.28,535.37,535.4,3201.0
2023-06-12 11:10:00,535.79,536.92,535.52,536.92,5078.0,535.79,536.92,535.52,536.92,5078.0
2023-06-12 11:20:00,536.99,537.1,535.73,536.97,9071.0,536.99,537.1,535.73,536.97,9071.0
2023-06-12 11:30:00,536.96,538.95,536.6,538.95,5875.0,536.96,538.95,536.6,538.95,5875.0
2023-06-12 11:40:00,538.85,538.99,537.94,538.98,7706.0,538.85,538.99,537.94,538.98,7706.0
2023-06-12 11:50:00,538.66,539.89,538.43,539.85,5015.0,538.66,539.89,538.43,539.85,5015.0
2023-06-12 12:00:00,539.97,539.97,538.54,538.55,6209.0,539.97,539.97,538.54,538.55,6209.0
2023-06-12 12:10:00,538.56,538.78,537.34,537.93,12128.0,538.56,538.78,537.34,537.93,12128.0
2023-06-12 12:20:00,537.7,537.89,537.16,537.32,11389.0,537.7,537.89,537.16,537.32,11389.0
2023-06-12 12:30:00,537.16,538.74,537.16,538.2,18298.0,537.16,538.74,537.16,538.2,18298.0
2023-06-12 12:40:00,538.13,538.3,537.14,537.49,11699.0,538.13,538.3,537.14,537.49,11699.0
2023-06-12 12:50:00,537.47,538.84,537.25,538.6,7771.0,537.47,538.84,537.25,538.6,7771.0
2023-06-12 13:00:00,538.9,539.5,538.5,539.2,9665.0,538.9,539.5,538.5,539.2,9665.0
2023-06-12 13:10:00,539.03,541.08,539.03,540.38,18229.0,539.03,541.08,539.03,540.38,18229.0
2023-06-12 13:20:00,540.37,540.59,539.79,539.99,3768.0,540.37,540.59,539.79,539.99,3768.0
2023-06-12 13:30:00,540.33,541.28,540.17,541.04,8823.0,540.33,541.28,540.17,541.04,8823.0
2023-06-12 13:40:00,541.22,542.79,540.83,542.25,7769.0,541.22,542.79,540.83,542.25,7769.0
2023-06-12 13:50:00,542.32,542.54,542.07,542.4,5656.0,542.32,542.54,542.07,542.4,5656.0
2023-06-12 14:00:00,542.2,542.27,541.64,541.74,6426.0,542.2,542.27,541.64,541.74,6426.0
2023-06-12 14:10:00,541.82,542.42,541.56,542.21,8901.0,541.82,542.42,541.56,542.21,8901.0
2023-06-12 14:20:00,542.22,542.58,541.67,542.06,12498.0,542.22,542.58,541.67,542.06,12498.0
2023-06-12 14:30:00,542.03,542.82,541.92,542.61,12552.0,542.03,542.82,541.92,542.61,12552.0
2023-06-12 14:40:00,542.73,544.18,542.48,544.17,11227.0,542.73,544.18,542.48,544.17,11227.0
2023-06-12 14:50:00,544.01,545.41,543.97,545.27,13347.0,544.01,545.41,543.97,545.27,13347.0
2023-06-12 15:00:00,544.93,545.35,544.39,545.35,8446.0,544.93,545.35,544.39,545.35,8446.0
2023-06-12 15:10:00,545.32,546.0,544.92,544.95,13655.0,545.32,546.0,544.92,544.95,13655.0
2023-06-12 15:20:00,544.99,545.94,544.84,545.74,11077.0,544.99,545.94,544.84,545.74,11077.0
2023-06-12 15:30:00,545.73,546.24,544.92,546.23,14049.0,545.73,546.24,544.92,546.23,14049.0
2023-06-12 15:40:00,546.24,546.69,545.92,546.69,23477.0,546.24,546.69,545.92,546.69,23477.0
2023-06-12 15:50:00,546.74,546.9,546.08,546.49,108496.0,546.74,546.9,546.08,546.49,108496.0
2023-06-13 09:30:00,556.0,559.59,552.62,553.86,82450.0,556.0,559.59,552.62,553.86,82450.0
2023-06-13 09:40:00,554.23,558.65,550.74,552.0,72637.0,554.23,558.65,550.74,552.0,72637.0
2023-06-13 09:50:00,552.06,554.2,550.5,550.8,33297.0,552.06,554.2,550.5,550.8,33297.0
2023-06-13 10:00:00,550.7,553.34,550.44,551.02,39902.0,550.7,553.34,550.44,551.02,39902.0
2023-06-13 10:10:00,551.1,551.96,549.27,551.1,15866.0,551.1,551.96,549.27,551.1,15866.0
2023-06-13 10:20:00,551.26,552.91,550.92,551.3,10514.0,551.26,552.91,550.92,551.3,10514.0
2023-06-13 10:30:00,551.35,554.91,550.48,554.83,13619.0,551.35,554.91,550.48,554.83,13619.0
2023-06-13 10:40:00,554.9,554.9,552.68,554.12,26801.0,554.9,554.9,552.68,554.12,26801.0
2023-06-13 10:50:00,553.99,554.03,552.94,553.19,11746.0,553.99,554.03,552.94,553.19,11746.0
2023-06-13 11:00:00,552.45,553.12,551.39,552.59,5706.0,552.45,553.12,551.39,552.59,5706.0
2023-06-13 11:10:00,552.78,554.14,552.52,553.78,5577.0,552.78,554.14,552.52,553.78,5577.0
2023-06-13 11:20:00,553.26,553.52,552.54,553.35,5294.0,553.26,553.52,552.54,553.35,5294.0
2023-06-13 11:30:00,552.88,553.8,551.86,553.15,20594.0,552.88,553.8,551.86,553.15,20594.0
2023-06-13 11:40:00,553.16,553.16,551.25,552.35,5378.0,553.16,553.16,551.25,552.35,5378.0
2023-06-13 11:50:00,552.93,553.11,551.42,551.42,4745.0,552.93,553.11,551.42,551.42,4745.0
2023-06-13 12:00:00,551.29,552.99,550.78,552.99,3445.0,551.29,552.99,550.78,552.99,3445.0
2023-06-13 12:10:00,553.17,554.21,553.17,553.54,10437.0,553.17,554.21,553.17,553.54,10437.0
2023-06-13 12:20:00,553.34,553.38,550.76,551.11,10678.0,553.34,553.38,550.76,551.11,10678.0
2023-06-13 12:30:00,551.11,552.27,550.28,551.34,20692.0,551.11,552.27,550.28,551.34,20692.0
2023-06-13 12:40:00,551.34,552.85,551.0,551.15,8942.0,551.34,552.85,551.0,551.15,8942.0
2023-06-13 12:50:00,551.46,552.4,551.11,552.31,5665.0,551.46,552.4,551.11,552.31,5665.0
2023-06-13 13:00:00,552.59,553.49,551.04,551.04,6128.0,552.59,553.49,551.04,551.04,6128.0
2023-06-13 13:10:00,551.0,552.29,550.62,552.16,9666.0,551.0,552.29,550.62,552.16,9666.0
2023-06-13 13:20:00,552.05,552.47,551.58,552.29,6787.0,552.05,552.47,551.58,552.29,6787.0
2023-06-13 13:30:00,552.54,552.71,551.67,552.25,3490.0,552.54,552.71,551.67,552.25,3490.0
2023-06-13 13:40:00,552.38,553.26,552.38,553.25,1703.0,552.38,553.26,552.38,553.25,1703.0
2023-06-13 13:50:00,552.69,552.9,551.38,552.39,6038.0,552.69,552.9,551.38,552.39,6038.0
2023-06-13 14:00:00,552.43,552.78,551.23,551.23,16823.0,552.43,552.78,551.23,551.23,16823.0
2023-06-13 14:10:00,551.02,552.07,550.1,551.79,5992.0,551.02,552.07,550.1,551.79,5992.0
2023-06-13 14:20:00,551.95,552.27,549.5,550.66,6412.0,551.95,552.27,549.5,550.66,6412.0
2023-06-13 14:30:00,550.65,551.14,549.92,550.82,12078.0,550.65,551.14,549.92,550.82,12078.0
2023-06-13 14:40:00,551.21,552.46,550.89,551.97,7098.0,551.21,552.46,550.89,551.97,7098.0
2023-06-13 14:50:00,551.96,553.2,551.76,552.88,5371.0,551.96,553.2,551.76,552.88,5371.0
2023-06-13 15:00:00,552.94,553.28,552.08,553.0,9375.0,552.94,553.28,552.08,553.0,9375.0
2023-06-13 15:10:00,552.77,554.51,552.61,553.53,14354.0,552.77,554.51,552.61,553.53,14354.0
2023-06-13 15:20:00,553.68,554.1,552.97,552.99,13620.0,553.68,554.1,552.97,552.99,13620.0
2023-06-13 15:30:00,553.09,554.35,553.03,553.85,22066.0,553.09,554.35,553.03,553.85,22066.0
2023-06-13 15:40:00,553.95,555.63,553.6,554.6,22954.0,553.95,555.63,553.6,554.6,22954.0
2023-06-13 15:50:00,554.77,555.24,553.86,554.66,50473.0,554.77,555.24,553.86,554.66,50473.0
2023-06-14 09:30:00,554.95,556.99,554.0,556.97,27580.0,554.95,556.99,554.0,556.97,27580.0
2023-06-14 09:40:00,556.99,560.79,556.99,560.13,28804.0,556.99,560.79,556.99,560.13,28804.0
2023-06-14 09:50:00,560.2,560.21,557.86,559.97,45788.0,560.2,560.21,557.86,559.97,45788.0
2023-06-14 10:00:00,559.67,560.36,558.92,559.67,15093.0,559.67,560.36,558.92,559.67,15093.0
2023-06-14 10:10:00,559.6,560.8,559.36,560.8,8979.0,559.6,560.8,559.36,560.8,8979.0
2023-06-14 10:20:00,560.52,561.87,560.34,561.41,24500.0,560.52,561.87,560.34,561.41,24500.0
2023-06-14 10:30:00,561.34,562.32,560.8,561.75,8109.0,561.34,562.32,560.8,561.75,8109.0
2023-06-14 10:40:00,561.46,561.76,560.37,560.89,8028.0,561.46,561.76,560.37,560.89,8028.0
2023-06-14 10:50:00,561.11,561.51,560.71,561.01,10551.0,561.11,561.51,560.71,561.01,10551.0
2023-06-14 11:00:00,560.97,561.2,559.91,560.37,11354.0,560.97,561.2,559.91,560.37,11354.0
2023-06-14 11:10:00,560.74,562.63,560.66,562.07,9183.0,560.74,562.63,560.66,562.07,9183.0
2023-06-14 11:20:00,562.06,563.76,561.94,563.5,8728.0,562.06,563.76,561.94,563.5,8728.0
2023-06-14 11:30:00,563.75,564.65,562.94,564.64,8132.0,563.75,564.65,562.94,564.64,8132.0
2023-06-14 11:40:00,564.81,565.42,564.48,565.06,20874.0,564.81,565.42,564.48,565.06,20874.0
2023-06-14 11:50:00,565.06,565.06,563.43,564.1,7933.0,565.06,565.06,563.43,564.1,7933.0
2023-06-14 12:00:00,564.0,564.12,562.5,563.25,4516.0,564.0,564.12,562.5,563.25,4516.0
2023-06-14 12:10:00,563.57,564.43,563.52,564.43,9833.0,563.57,564.43,563.52,564.43,9833.0
2023-06-14 12:20:00,564.44,565.15,563.91,564.08,5083.0,564.44,565.15,563.91,564.08,5083.0
2023-06-14 12:30:00,563.85,564.98,563.71,564.98,5375.0,563.85,564.98,563.71,564.98,5375.0
2023-06-14 12:40:00,564.87,565.13,564.36,564.8,4929.0,564.87,565.13,564.36,564.8,4929.0
2023-06-14 12:50:00,564.97,566.24,564.8,566.23,6644.0,564.97,566.24,564.8,566.23,6644.0
2023-06-14 13:00:00,566.04,566.24,565.16,566.23,11071.0,566.04,566.24,565.16,566.23,11071.0
2023-06-14 13:10:00,566.07,566.43,564.75,565.11,13136.0,566.07,566.43,564.75,565.11,13136.0
2023-06-14 13:20:00,565.1,565.66,564.79,565.33,11393.0,565.1,565.66,564.79,565.33,11393.0
2023-06-14 13:30:00,565.31,566.17,564.39,565.54,8528.0,565.31,566.17,564.39,565.54,8528.0
2023-06-14 13:40:00,565.77,566.34,564.87,566.15,11333.0,565.77,566.34,564.87,566.15,11333.0
2023-06-14 13:50:00,566.18,567.36,566.03,566.12,9879.0,566.18,567.36,566.03,566.12,9879.0
2023-06-14 14:00:00,565.5,565.74,559.99,561.75,29608.0,565.5,565.74,559.99,561.75,29608.0
2023-06-14 14:10:00,561.75,563.03,559.95,560.0,21520.0,561.75,563.03,559.95,560.0,21520.0
2023-06-14 14:20:00,560.31,561.04,558.6,560.78,11285.0,560.31,561.04,558.6,560.78,11285.0
2023-06-14 14:30:00,560.68,563.97,559.9,562.67,16957.0,560.68,563.97,559.9,562.67,16957.0
2023-06-14 14:40:00,562.13,565.8,562.12,565.76,9090.0,562.13,565.8,562.12,565.76,9090.0
2023-06-14 14:50:00,566.05,566.05,564.23,564.66,29035.0,566.05,566.05,564.23,564.66,29035.0
2023-06-14 15:00:00,565.07,567.98,564.47,567.4,17915.0,565.07,567.98,564.47,567.4,17915.0
2023-06-14 15:10:00,567.53,567.57,562.55,563.75,19114.0,567.53,567.57,562.55,563.75,19114.0
2023-06-14 15:20:00,563.75,566.02,563.75,563.82,9901.0,563.75,566.02,563.75,563.82,9901.0
2023-06-14 15:30:00,563.87,564.77,562.98,563.95,10742.0,563.87,564.77,562.98,563.95,10742.0
2023-06-14 15:40:00,563.79,565.14,563.29,563.85,21212.0,563.79,565.14,563.29,563.85,21212.0
2023-06-14 15:50:00,563.61,567.33,562.56,567.31,61377.0,563.61,567.33,562.56,567.31,61377.0
2023-06-15 09:30:00,563.05,565.16,562.11,565.16,23928.0,563.05,565.16,562.11,565.16,23928.0
2023-06-15 09:40:00,565.04,567.31,564.53,566.79,39109.0,565.04,567.31,564.53,566.79,39109.0
2023-06-15 09:50:00,567.36,568.48,566.1,566.88,21028.0,567.36,568.48,566.1,566.88,21028.0
2023-06-15 10:00:00,566.97,569.81,565.67,569.64,36341.0,566.97,569.81,565.67,569.64,36341.0
2023-06-15 10:10:00,569.8,570.57,567.28,568.12,17857.0,569.8,570.57,567.28,568.12,17857.0
2023-06-15 10:20:00,568.45,570.62,568.04,569.8,24179.0,568.45,570.62,568.04,569.8,24179.0
2023-06-15 10:30:00,570.3,570.3,566.88,567.12,9385.0,570.3,570.3,566.88,567.12,9385.0
2023-06-15 10:40:00,566.87,570.1,566.86,569.68,12356.0,566.87,570.1,566.86,569.68,12356.0
2023-06-15 10:50:00,569.47,569.47,567.81,568.75,6503.0,569.47,569.47,567.81,568.75,6503.0
2023-06-15 11:00:00,568.65,569.44,567.81,568.18,7938.0,568.65,569.44,567.81,568.18,7938.0
2023-06-15 11:10:00,568.4,570.62,568.27,570.26,5396.0,568.4,570.62,568.27,570.26,5396.0
2023-06-15 11:20:00,570.09,571.19,569.9,571.19,6739.0,570.09,571.19,569.9,571.19,6739.0
2023-06-15 11:30:00,571.11,572.31,570.34,572.04,10418.0,571.11,572.31,570.34,572.04,10418.0
2023-06-15 11:40:00,572.04,572.64,571.24,571.5,16428.0,572.04,572.64,571.24,571.5,16428.0
2023-06-15 11:50:00,571.44,573.76,571.26,573.74,6183.0,571.44,573.76,571.26,573.74,6183.0
2023-06-15 12:00:00,573.74,574.91,573.73,574.8,15710.0,573.74,574.91,573.73,574.8,15710.0
2023-06-15 12:10:00,575.0,575.47,572.63,574.22,28832.0,575.0,575.47,572.63,574.22,28832.0
2023-06-15 12:20:00,574.38,575.01,572.7,573.06,4251.0,574.38,575.01,572.7,573.06,4251.0
2023-06-15 12:30:00,573.13,573.15,571.51,572.69,10179.0,573.13,573.15,571.51,572.69,10179.0
2023-06-15 12:40:00,572.7,573.41,571.75,572.5,5774.0,572.7,573.41,571.75,572.5,5774.0
2023-06-15 12:50:00,572.52,573.81,572.02,573.68,9527.0,572.52,573.81,572.02,573.68,9527.0
2023-06-15 13:00:00,574.09,574.1,572.54,572.97,5027.0,574.09,574.1,572.54,572.97,5027.0
2023-06-15 13:10:00,572.74,572.74,571.53,572.59,3291.0,572.74,572.74,571.53,572.59,3291.0
2023-06-15 13:20:00,572.56,573.9,572.55,573.9,10851.0,572.56,573.9,572.55,573.9,10851.0
2023-06-15 13:30:00,574.2,574.2,572.44,572.47,4882.0,574.2,574.2,572.44,572.47,4882.0
2023-06-15 13:40:00,572.41,574.93,572.41,574.74,13289.0,572.41,574.93,572.41,574.74,13289.0
2023-06-15 13:50:00,574.76,575.37,574.3,574.89,16614.0,574.76,575.37,574.3,574.89,16614.0
2023-06-15 14:00:00,574.86,575.29,572.72,573.43,21891.0,574.86,575.29,572.72,573.43,21891.0
2023-06-15 14:10:00,573.26,573.57,571.67,572.13,12839.0,573.26,573.57,571.67,572.13,12839.0
2023-06-15 14:20:00,571.9,572.29,570.96,571.98,31097.0,571.9,572.29,570.96,571.98,31097.0
2023-06-15 14:30:00,571.91,572.99,571.91,572.27,7012.0,571.91,572.99,571.91,572.27,7012.0
2023-06-15 14:40:00,572.49,574.11,572.34,574.09,12650.0,572.49,574.11,572.34,574.09,12650.0
2023-06-15 14:50:00,574.14,575.68,574.02,574.83,9424.0,574.14,575.68,574.02,574.83,9424.0
2023-06-15 15:00:00,574.81,575.06,573.21,574.15,8067.0,574.81,575.06,573.21,574.15,8067.0
2023-06-15 15:10:00,574.01,575.09,573.58,573.77,10456.0,574.01,575.09,573.58,573.77,10456.0
2023-06-15 15:20:00,573.58,574.24,573.0,574.23,17059.0,573.58,574.24,573.0,574.23,17059.0
2023-06-15 15:30:00,574.3,575.84,574.3,574.64,26860.0,574.3,575.84,574.3,574.64,26860.0
2023-06-15 15:40:00,574.58,575.92,574.33,575.92,28324.0,574.58,575.92,574.33,575.92,28324.0
2023-06-15 15:50:00,576.0,576.68,573.87,574.49,78042.0,576.0,576.68,573.87,574.49,78042.0
2023-06-16 09:30:00,574.37,574.57,570.6,573.52,228285.0,574.37,574.57,570.6,573.52,228285.0
2023-06-16 09:40:00,573.68,574.65,570.33,571.22,51176.0,573.68,574.65,570.33,571.22,51176.0
2023-06-16 09:50:00,570.8,571.88,567.4,569.59,62803.0,570.8,571.88,567.4,569.59,62803.0
2023-06-16 10:00:00,570.19,571.94,569.19,570.01,28669.0,570.19,571.94,569.19,570.01,28669.0
2023-06-16 10:10:00,570.39,571.57,567.37,567.37,36102.0,570.39,571.57,567.37,567.37,36102.0
2023-06-16 10:20:00,567.26,571.41,567.25,571.18,10858.0,567.26,571.41,567.25,571.18,10858.0
2023-06-16 10:30:00,571.15,571.63,569.44,570.72,10512.0,571.15,571.63,569.44,570.72,10512.0
2023-06-16 10:40:00,571.45,571.45,569.19,570.93,18268.0,571.45,571.45,569.19,570.93,18268.0
2023-06-16 10:50:00,570.93,572.72,570.91,572.09,10962.0,570.93,572.72,570.91,572.09,10962.0
2023-06-16 11:00:00,571.98,572.98,571.34,572.96,6167.0,571.98,572.98,571.34,572.96,6167.0
2023-06-16 11:10:00,572.93,573.71,571.54,571.57,5822.0,572.93,573.71,571.54,571.57,5822.0
2023-06-16 11:20:00,571.37,571.37,568.92,568.92,5794.0,571.37,571.37,568.92,568.92,5794.0
2023-06-16 11:30:00,569.66,570.78,569.63,570.32,5899.0,569.66,570.78,569.63,570.32,5899.0
2023-06-16 11:40:00,570.84,571.24,569.24,569.24,5336.0,570.84,571.24,569.24,569.24,5336.0
2023-06-16 11:50:00,569.66,571.25,568.7,571.25,14516.0,569.66,571.25,568.7,571.25,14516.0
2023-06-16 12:00:00,571.24,571.58,570.02,570.62,6259.0,571.24,571.58,570.02,570.62,6259.0
2023-06-16 12:10:00,570.61,570.99,569.0,569.32,8128.0,570.61,570.99,569.0,569.32,8128.0
2023-06-16 12:20:00,569.32,569.64,568.5,568.9,9194.0,569.32,569.64,568.5,568.9,9194.0
2023-06-16 12:30:00,569.18,570.5,568.54,569.11,24308.0,569.18,570.5,568.54,569.11,24308.0
2023-06-16 12:40:00,569.24,570.19,568.42,569.82,15896.0,569.24,570.19,568.42,569.82,15896.0
2023-06-16 12:50:00,569.91,571.0,569.82,570.5,17706.0,569.91,571.0,569.82,570.5,17706.0
2023-06-16 13:00:00,570.46,571.0,569.76,570.23,7490.0,570.46,571.0,569.76,570.23,7490.0
2023-06-16 13:10:00,570.02,570.02,568.91,569.29,5009.0,570.02,570.02,568.91,569.29,5009.0
2023-06-16 13:20:00,568.92,570.57,568.51,569.58,8816.0,568.92,570.57,568.51,569.58,8816.0
2023-06-16 13:30:00,569.76,570.35,569.53,570.35,3803.0,569.76,570.35,569.53,570.35,3803.0
2023-06-16 13:40:00,570.38,570.59,569.31,569.31,3809.0,570.38,570.59,569.31,569.31,3809.0
2023-06-16 13:50:00,569.11,570.48,569.1,569.84,6678.0,569.11,570.48,569.1,569.84,6678.0
2023-06-16 14:00:00,570.0,570.0,568.81,569.25,13455.0,570.0,570.0,568.81,569.25,13455.0
2023-06-16 14:10:00,569.37,569.66,568.47,568.88,7006.0,569.37,569.66,568.47,568.88,7006.0
2023-06-16 14:20:00,568.87,569.15,568.26,568.71,9589.0,568.87,569.15,568.26,568.71,9589.0
2023-06-16 14:30:00,568.58,568.73,567.5,568.4,6024.0,568.58,568.73,567.5,568.4,6024.0
2023-06-16 14:40:00,568.2,568.2,566.84,567.14,6814.0,568.2,568.2,566.84,567.14,6814.0
2023-06-16 14:50:00,567.18,567.65,566.57,567.13,9127.0,567.18,567.65,566.57,567.13,9127.0
2023-06-16 15:00:00,567.06,567.06,565.71,566.0,9069.0,567.06,567.06,565.71,566.0,9069.0
2023-06-16 15:10:00,566.01,566.96,564.95,566.43,16668.0,566.01,566.96,564.95,566.43,16668.0
2023-06-16 15:20:00,566.67,566.99,565.12,565.54,10945.0,566.67,566.99,565.12,565.54,10945.0
2023-06-16 15:30:00,565.38,567.34,565.21,566.71,25606.0,565.38,567.34,565.21,566.71,25606.0
2023-06-16 15:40:00,566.78,567.79,565.98,567.22,28894.0,566.78,567.79,565.98,567.22,28894.0
2023-06-16 15:50:00,567.58,568.07,565.05,565.79,126257.0,567.58,568.07,565.05,565.79,126257.0
2023-06-20 09:30:00,558.3,565.47,558.3,564.49,41693.0,558.3,565.47,558.3,564.49,41693.0
2023-06-20 09:40:00,565.32,569.59,565.07,569.59,10611.0,565.32,569.59,565.07,569.59,10611.0
2023-06-20 09:50:00,569.48,569.63,565.45,565.7,9069.0,569.48,569.63,565.45,565.7,9069.0
2023-06-20 10:00:00,565.22,567.55,563.94,566.14,10849.0,565.22,567.55,563.94,566.14,10849.0
2023-06-20 10:10:00,566.46,566.77,562.45,563.33,7095.0,566.46,566.77,562.45,563.33,7095.0
2023-06-20 10:20:00,562.76,563.82,561.08,561.87,12009.0,562.76,563.82,561.08,561.87,12009.0
2023-06-20 10:30:00,561.48,562.52,559.5,559.9,18183.0,561.48,562.52,559.5,559.9,18183.0
2023-06-20 10:40:00,559.93,561.15,557.46,558.37,25382.0,559.93,561.15,557.46,558.37,25382.0
2023-06-20 10:50:00,558.41,558.43,555.44,557.76,36628.0,558.41,558.43,555.44,557.76,36628.0
2023-06-20 11:00:00,557.54,560.49,557.08,560.04,10862.0,557.54,560.49,557.08,560.04,10862.0
2023-06-20 11:10:00,559.79,559.79,556.53,558.36,13517.0,559.79,559.79,556.53,558.36,13517.0
2023-06-20 11:20:00,557.66,558.32,556.83,558.32,10754.0,557.66,558.32,556.83,558.32,10754.0
2023-06-20 11:30:00,558.25,558.89,557.6,558.09,10251.0,558.25,558.89,557.6,558.09,10251.0
2023-06-20 11:40:00,557.99,558.48,557.06,558.0,6491.0,557.99,558.48,557.06,558.0,6491.0
2023-06-20 11:50:00,557.99,558.54,556.95,557.21,11641.0,557.99,558.54,556.95,557.21,11641.0
2023-06-20 12:00:00,557.49,557.75,555.82,557.61,11355.0,557.49,557.75,555.82,557.61,11355.0
2023-06-20 12:10:00,557.69,559.52,557.68,558.29,6756.0,557.69,559.52,557.68,558.29,6756.0
2023-06-20 12:20:00,558.42,559.58,558.15,559.58,4425.0,558.42,559.58,558.15,559.58,4425.0
2023-06-20 12:30:00,559.92,560.22,559.03,559.97,7892.0,559.92,560.22,559.03,559.97,7892.0
2023-06-20 12:40:00,560.29,560.91,559.76,560.58,3219.0,560.29,560.91,559.76,560.58,3219.0
2023-06-20 12:50:00,560.76,561.47,560.31,561.39,6695.0,560.76,561.47,560.31,561.39,6695.0
2023-06-20 13:00:00,561.19,561.33,559.91,560.35,4641.0,561.19,561.33,559.91,560.35,4641.0
2023-06-20 13:10:00,560.34,561.05,559.71,560.76,5608.0,560.34,561.05,559.71,560.76,5608.0
2023-06-20 13:20:00,560.42,561.71,560.42,560.48,4387.0,560.42,561.71,560.42,560.48,4387.0
2023-06-20 13:30:00,561.01,561.5,560.99,560.99,5991.0,561.01,561.5,560.99,560.99,5991.0
2023-06-20 13:40:00,560.63,561.05,559.12,559.12,4279.0,560.63,561.05,559.12,559.12,4279.0
2023-06-20 13:50:00,559.38,559.66,557.65,557.91,8650.0,559.38,559.66,557.65,557.91,8650.0
2023-06-20 14:00:00,557.94,558.85,557.92,558.19,5334.0,557.94,558.85,557.92,558.19,5334.0
2023-06-20 14:10:00,558.39,558.85,558.04,558.69,11780.0,558.39,558.85,558.04,558.69,11780.0
2023-06-20 14:20:00,558.69,559.72,558.26,559.56,8236.0,558.69,559.72,558.26,559.56,8236.0
2023-06-20 14:30:00,559.48,559.68,558.27,558.27,4388.0,559.48,559.68,558.27,558.27,4388.0
2023-06-20 14:40:00,558.59,558.91,557.85,558.7,8577.0,558.59,558.91,557.85,558.7,8577.0
2023-06-20 14:50:00,558.54,558.71,557.62,558.22,8040.0,558.54,558.71,557.62,558.22,8040.0
2023-06-20 15:00:00,558.47,558.71,557.48,557.79,9457.0,558.47,558.71,557.48,557.79,9457.0
2023-06-20 15:10:00,557.58,558.0,557.3,557.49,22559.0,557.58,558.0,557.3,557.49,22559.0
2023-06-20 15:20:00,557.65,559.06,557.01,559.06,17242.0,557.65,559.06,557.01,559.06,17242.0
2023-06-20 15:30:00,559.08,559.4,558.61,559.0,13665.0,559.08,559.4,558.61,559.0,13665.0
2023-06-20 15:40:00,559.2,560.65,558.87,560.65,28855.0,559.2,560.65,558.87,560.65,28855.0
2023-06-20 15:50:00,560.5,561.12,559.02,559.8,64363.0,560.5,561.12,559.02,559.8,64363.0
2023-06-21 09:30:00,557.79,559.65,555.61,556.43,22593.0,557.79,559.65,555.61,556.43,22593.0
2023-06-21 09:40:00,556.58,558.73,555.7,556.17,9724.0,556.58,558.73,555.7,556.17,9724.0
2023-06-21 09:50:00,556.18,556.85,554.81,556.44,16161.0,556.18,556.85,554.81,556.44,16161.0
2023-06-21 10:00:00,556.44,556.62,553.27,555.83,26806.0,556.44,556.62,553.27,555.83,26806.0
2023-06-21 10:10:00,555.38,556.52,554.78,555.78,5746.0,555.38,556.52,554.78,555.78,5746.0
2023-06-21 10:20:00,556.02,556.02,552.78,554.47,11258.0,556.02,556.02,552.78,554.47,11258.0
2023-06-21 10:30:00,554.88,555.29,552.93,554.02,14391.0,554.88,555.29,552.93,554.02,14391.0
2023-06-21 10:40:00,554.56,554.56,549.73,549.76,22547.0,554.56,554.56,549.73,549.76,22547.0
2023-06-21 10:50:00,549.63,549.67,546.49,548.51,25731.0,549.63,549.67,546.49,548.51,25731.0
2023-06-21 11:00:00,548.46,548.75,546.11,546.52,10868.0,548.46,548.75,546.11,546.52,10868.0
2023-06-21 11:10:00,546.67,546.96,545.59,546.19,12606.0,546.67,546.96,545.59,546.19,12606.0
2023-06-21 11:20:00,545.89,549.34,545.81,549.05,29990.0,545.89,549.34,545.81,549.05,29990.0
2023-06-21 11:30:00,549.34,551.47,548.24,549.31,19286.0,549.34,551.47,548.24,549.31,19286.0
2023-06-21 11:40:00,549.44,549.95,547.27,548.28,10529.0,549.44,549.95,547.27,548.28,10529.0
2023-06-21 11:50:00,548.4,548.9,546.47,546.47,4814.0,548.4,548.9,546.47,546.47,4814.0
2023-06-21 12:00:00,546.93,548.77,546.07,548.41,11724.0,546.93,548.77,546.07,548.41,11724.0
2023-06-21 12:10:00,548.13,549.96,547.24,549.64,5351.0,548.13,549.96,547.24,549.64,5351.0
2023-06-21 12:20:00,549.12,549.74,548.12,548.42,4753.0,549.12,549.74,548.12,548.42,4753.0
2023-06-21 12:30:00,548.42,549.41,548.21,549.05,4383.0,548.42,549.41,548.21,549.05,4383.0
2023-06-21 12:40:00,548.94,549.2,547.92,548.92,4777.0,548.94,549.2,547.92,548.92,4777.0
2023-06-21 12:50:00,548.78,549.25,547.49,547.89,13553.0,548.78,549.25,547.49,547.89,13553.0
2023-06-21 13:00:00,547.56,548.58,547.05,547.76,8450.0,547.56,548.58,547.05,547.76,8450.0
2023-06-21 13:10:00,548.11,548.81,547.76,548.22,5217.0,548.11,548.81,547.76,548.22,5217.0
2023-06-21 13:20:00,548.0,548.2,547.41,547.56,9433.0,548.0,548.2,547.41,547.56,9433.0
2023-06-21 13:30:00,547.67,548.25,547.48,547.88,28369.0,547.67,548.25,547.48,547.88,28369.0
2023-06-21 13:40:00,547.67,548.15,546.62,547.75,15351.0,547.67,548.15,546.62,547.75,15351.0
2023-06-21 13:50:00,547.55,549.91,547.46,549.35,7454.0,547.55,549.91,547.46,549.35,7454.0
2023-06-21 14:00:00,549.61,550.57,549.49,549.7,9029.0,549.61,550.57,549.49,549.7,9029.0
2023-06-21 14:10:00,549.38,550.84,549.12,550.5,8477.0,549.38,550.84,549.12,550.5,8477.0
2023-06-21 14:20:00,550.5,550.84,549.21,549.21,22286.0,550.5,550.84,549.21,549.21,22286.0
2023-06-21 14:30:00,549.47,550.33,549.13,549.88,7666.0,549.47,550.33,549.13,549.88,7666.0
2023-06-21 14:40:00,549.81,549.82,548.9,549.07,8355.0,549.81,549.82,548.9,549.07,8355.0
2023-06-21 14:50:00,549.4,550.33,549.05,549.88,10722.0,549.4,550.33,549.05,549.88,10722.0
2023-06-21 15:00:00,549.7,549.88,548.54,548.88,8517.0,549.7,549.88,548.54,548.88,8517.0
2023-06-21 15:10:00,549.13,549.98,548.88,549.94,9302.0,549.13,549.98,548.88,549.94,9302.0
2023-06-21 15:20:00,549.55,549.68,548.13,548.24,11069.0,549.55,549.68,548.13,548.24,11069.0
2023-06-21 15:30:00,548.23,548.36,546.92,547.49,17629.0,548.23,548.36,546.92,547.49,17629.0
2023-06-21 15:40:00,547.37,548.41,547.14,548.26,29451.0,547.37,548.41,547.14,548.26,29451.0
2023-06-21 15:50:00,548.12,549.2,546.6,546.64,60128.0,548.12,549.2,546.6,546.64,60128.0
2023-06-22 09:30:00,543.22,543.55,539.01,541.74,53149.0,543.22,543.55,539.01,541.74,53149.0
2023-06-22 09:40:00,541.72,546.59,540.59,545.85,27202.0,541.72,546.59,540.59,545.85,27202.0
2023-06-22 09:50:00,546.01,546.81,543.43,545.43,15446.0,546.01,546.81,543.43,545.43,15446.0
2023-06-22 10:00:00,545.43,547.42,543.52,544.65,13547.0,545.43,547.42,543.52,544.65,13547.0
2023-06-22 10:10:00,544.71,548.75,544.66,548.47,12960.0,544.71,548.75,544.66,548.47,12960.0
2023-06-22 10:20:00,548.27,548.96,546.53,547.63,19210.0,548.27,548.96,546.53,547.63,19210.0
2023-06-22 10:30:00,547.89,548.77,546.49,546.94,14840.0,547.89,548.77,546.49,546.94,14840.0
2023-06-22 10:40:00,546.44,546.97,545.11,546.47,10204.0,546.44,546.97,545.11,546.47,10204.0
2023-06-22 10:50:00,546.85,546.86,544.73,546.74,19572.0,546.85,546.86,544.73,546.74,19572.0
2023-06-22 11:00:00,546.75,548.97,546.2,547.78,11249.0,546.75,548.97,546.2,547.78,11249.0
2023-06-22 11:10:00,547.96,548.35,546.57,547.52,8253.0,547.96,548.35,546.57,547.52,8253.0
2023-06-22 11:20:00,547.47,548.08,546.35,546.46,10066.0,547.47,548.08,546.35,546.46,10066.0
2023-06-22 11:30:00,546.44,548.48,546.33,547.84,7352.0,546.44,548.48,546.33,547.84,7352.0
2023-06-22 11:40:00,547.73,549.33,547.72,548.4,13826.0,547.73,549.33,547.72,548.4,13826.0
2023-06-22 11:50:00,548.45,548.5,547.28,548.29,7106.0,548.45,548.5,547.28,548.29,7106.0
2023-06-22 12:00:00,546.93,546.96,545.97,546.73,13931.0,546.93,546.96,545.97,546.73,13931.0
2023-06-22 12:10:00,546.86,547.21,545.68,546.11,32579.0,546.86,547.21,545.68,546.11,32579.0
2023-06-22 12:20:00,546.0,546.75,545.32,546.2,31398.0,546.0,546.75,545.32,546.2,31398.0
2023-06-22 12:30:00,546.3,547.7,545.78,546.23,33902.0,546.3,547.7,545.78,546.23,33902.0
2023-06-22 12:40:00,546.23,546.91,546.03,546.13,22908.0,546.23,546.91,546.03,546.13,22908.0
2023-06-22 12:50:00,546.2,546.86,545.75,546.56,21320.0,546.2,546.86,545.75,546.56,21320.0
2023-06-22 13:00:00,546.56,546.57,545.0,546.35,14534.0,546.56,546.57,545.0,546.35,14534.0
2023-06-22 13:10:00,546.19,546.75,544.46,545.39,8184.0,546.19,546.75,544.46,545.39,8184.0
2023-06-22 13:20:00,545.04,545.38,544.77,545.17,5205.0,545.04,545.38,544.77,545.17,5205.0
2023-06-22 13:30:00,545.19,546.05,545.18,545.95,7847.0,545.19,546.05,545.18,545.95,7847.0
2023-06-22 13:40:00,545.95,546.17,545.35,545.47,6385.0,545.95,546.17,545.35,545.47,6385.0
2023-06-22 13:50:00,545.41,545.94,545.06,545.51,6789.0,545.41,545.94,545.06,545.51,6789.0
2023-06-22 14:00:00,545.79,546.32,545.6,545.8,25774.0,545.79,546.32,545.6,545.8,25774.0
2023-06-22 14:10:00,545.91,546.37,545.76,545.89,47796.0,545.91,546.37,545.76,545.89,47796.0
2023-06-22 14:20:00,545.91,547.89,545.91,547.89,13946.0,545.91,547.89,545.91,547.89,13946.0
2023-06-22 14:30:00,548.05,548.41,547.04,547.95,7418.0,548.05,548.41,547.04,547.95,7418.0
2023-06-22 14:40:00,548.14,549.3,547.39,549.3,9054.0,548.14,549.3,547.39,549.3,9054.0
2023-06-22 14:50:00,549.13,549.28,548.33,548.95,10516.0,549.13,549.28,548.33,548.95,10516.0
2023-06-22 15:00:00,548.48,549.02,548.12,548.92,8895.0,548.48,549.02,548.12,548.92,8895.0
2023-06-22 15:10:00,548.86,548.95,548.21,548.44,7632.0,548.86,548.95,548.21,548.44,7632.0
2023-06-22 15:20:00,548.29,548.45,547.32,547.91,9304.0,548.29,548.45,547.32,547.91,9304.0
2023-06-22 15:30:00,547.88,549.21,547.2,549.16,19920.0,547.88,549.21,547.2,549.16,19920.0
2023-06-22 15:40:00,549.19,549.51,548.52,549.33,25373.0,549.19,549.51,548.52,549.33,25373.0
2023-06-22 15:50:00,549.51,550.23,548.93,550.07,45562.0,549.51,550.23,548.93,550.07,45562.0
2023-06-23 09:30:00,541.23,544.55,536.88,543.19,43230.0,541.23,544.55,536.88,543.19,43230.0
2023-06-23 09:40:00,543.25,544.69,539.15,540.88,9560.0,543.25,544.69,539.15,540.88,9560.0
2023-06-23 09:50:00,541.07,543.75,540.09,542.41,11873.0,541.07,543.75,540.09,542.41,11873.0
2023-06-23 10:00:00,542.29,544.41,540.8,544.41,18945.0,542.29,544.41,540.8,544.41,18945.0
2023-06-23 10:10:00,543.91,546.51,543.91,546.0,6743.0,543.91,546.51,543.91,546.0,6743.0
2023-06-23 10:20:00,545.92,545.94,542.69,543.83,7854.0,545.92,545.94,542.69,543.83,7854.0
2023-06-23 10:30:00,544.28,546.59,544.28,545.4,16578.0,544.28,546.59,544.28,545.4,16578.0
2023-06-23 10:40:00,545.22,546.65,543.38,543.43,10257.0,545.22,546.65,543.38,543.43,10257.0
2023-06-23 10:50:00,543.78,544.92,542.67,544.78,11193.0,543.78,544.92,542.67,544.78,11193.0
2023-06-23 11:00:00,544.96,545.2,543.93,544.61,5844.0,544.96,545.2,543.93,544.61,5844.0
2023-06-23 11:10:00,544.7,545.74,544.16,544.4,4878.0,544.7,545.74,544.16,544.4,4878.0
2023-06-23 11:20:00,544.27,545.89,544.03,544.49,5517.0,544.27,545.89,544.03,544.49,5517.0
2023-06-23 11:30:00,544.98,546.85,544.51,546.45,8644.0,544.98,546.85,544.51,546.45,8644.0
2023-06-23 11:40:00,546.74,547.89,546.36,547.84,6417.0,546.74,547.89,546.36,547.84,6417.0
2023-06-23 11:50:00,547.45,548.45,546.82,546.83,10116.0,547.45,548.45,546.82,546.83,10116.0
2023-06-23 12:00:00,546.88,548.03,546.58,547.69,7586.0,546.88,548.03,546.58,547.69,7586.0
2023-06-23 12:10:00,547.33,549.45,547.33,549.38,11022.0,547.33,549.45,547.33,549.38,11022.0
2023-06-23 12:20:00,549.48,549.5,547.76,548.12,11683.0,549.48,549.5,547.76,548.12,11683.0
2023-06-23 12:30:00,548.48,549.48,548.48,548.94,5617.0,548.48,549.48,548.48,548.94,5617.0
2023-06-23 12:40:00,548.7,550.69,548.69,550.05,5453.0,548.7,550.69,548.69,550.05,5453.0
2023-06-23 12:50:00,549.75,550.33,549.43,550.33,3549.0,549.75,550.33,549.43,550.33,3549.0
2023-06-23 13:00:00,550.02,550.24,549.43,550.24,1982.0,550.02,550.24,549.43,550.24,1982.0
2023-06-23 13:10:00,550.61,551.64,550.61,550.83,3428.0,550.61,551.64,550.61,550.83,3428.0
2023-06-23 13:20:00,550.83,551.12,549.71,549.92,3555.0,550.83,551.12,549.71,549.92,3555.0
2023-06-23 13:30:00,550.11,550.58,548.85,549.21,7167.0,550.11,550.58,548.85,549.21,7167.0
2023-06-23 13:40:00,549.12,549.17,547.84,548.39,10666.0,549.12,549.17,547.84,548.39,10666.0
2023-06-23 13:50:00,548.53,548.53,547.01,547.02,8275.0,548.53,548.53,547.01,547.02,8275.0
2023-06-23 14:00:00,547.32,547.73,546.26,546.33,12908.0,547.32,547.73,546.26,546.33,12908.0
2023-06-23 14:10:00,546.03,546.63,545.18,545.85,17612.0,546.03,546.63,545.18,545.85,17612.0
2023-06-23 14:20:00,546.19,547.38,545.31,546.39,13947.0,546.19,547.38,545.31,546.39,13947.0
2023-06-23 14:30:00,546.39,546.67,545.77,546.0,49388.0,546.39,546.67,545.77,546.0,49388.0
2023-06-23 14:40:00,545.98,546.74,545.56,546.13,37581.0,545.98,546.74,545.56,546.13,37581.0
2023-06-23 14:50:00,546.0,546.7,545.74,546.31,18027.0,546.0,546.7,545.74,546.31,18027.0
2023-06-23 15:00:00,546.0,546.02,544.33,545.06,13684.0,546.0,546.02,544.33,545.06,13684.0
2023-06-23 15:10:00,545.36,546.55,545.03,546.44,15347.0,545.36,546.55,545.03,546.44,15347.0
2023-06-23 15:20:00,546.47,546.53,545.32,545.4,19388.0,546.47,546.53,545.32,545.4,19388.0
2023-06-23 15:30:00,545.4,546.24,544.92,545.67,16531.0,545.4,546.24,544.92,545.67,16531.0
2023-06-23 15:40:00,545.8,547.08,545.53,546.09,21207.0,545.8,547.08,545.53,546.09,21207.0
2023-06-23 15:50:00,545.7,545.8,542.83,543.51,101488.0,545.7,545.8,542.83,543.51,101488.0
2023-06-26 09:30:00,541.33,545.47,540.0,545.37,20425.0,541.33,545.47,540.0,545.37,20425.0
2023-06-26 09:40:00,546.1,547.27,545.65,546.88,4030.0,546.1,547.27,545.65,546.88,4030.0
2023-06-26 09:50:00,547.59,551.13,547.59,550.74,6433.0,547.59,551.13,547.59,550.74,6433.0
2023-06-26 10:00:00,550.6,550.6,546.75,546.75,8072.0,550.6,550.6,546.75,546.75,8072.0
2023-06-26 10:10:00,546.48,549.07,545.76,547.44,5106.0,546.48,549.07,545.76,547.44,5106.0
2023-06-26 10:20:00,547.26,548.9,547.06,548.46,5731.0,547.26,548.9,547.06,548.46,5731.0
2023-06-26 10:30:00,549.0,549.03,546.69,547.23,13535.0,549.0,549.03,546.69,547.23,13535.0
2023-06-26 10:40:00,546.89,548.01,546.38,547.24,14254.0,546.89,548.01,546.38,547.24,14254.0
2023-06-26 10:50:00,548.6,549.05,548.05,548.31,8540.0,548.6,549.05,548.05,548.31,8540.0
2023-06-26 11:00:00,548.5,548.52,546.39,546.97,11106.0,548.5,548.52,546.39,546.97,11106.0
2023-06-26 11:10:00,546.53,547.94,545.87,546.21,7531.0,546.53,547.94,545.87,546.21,7531.0
2023-06-26 11:20:00,546.2,546.42,545.43,545.44,19767.0,546.2,546.42,545.43,545.44,19767.0
2023-06-26 11:30:00,545.3,545.75,544.32,544.54,19778.0,545.3,545.75,544.32,544.54,19778.0
2023-06-26 11:40:00,544.69,544.69,542.96,543.39,11903.0,544.69,544.69,542.96,543.39,11903.0
2023-06-26 11:50:00,543.4,543.4,542.0,542.99,9932.0,543.4,543.4,542.0,542.99,9932.0
2023-06-26 12:00:00,542.99,542.99,540.14,540.14,8704.0,542.99,542.99,540.14,540.14,8704.0
2023-06-26 12:10:00,540.0,540.54,538.59,539.98,19351.0,540.0,540.54,538.59,539.98,19351.0
2023-06-26 12:20:00,539.82,540.45,539.13,539.38,13816.0,539.82,540.45,539.13,539.38,13816.0
2023-06-26 12:30:00,539.23,540.19,538.24,538.99,9311.0,539.23,540.19,538.24,538.99,9311.0
2023-06-26 12:40:00,538.72,538.72,536.64,538.05,10835.0,538.72,538.72,536.64,538.05,10835.0
2023-06-26 12:50:00,537.93,540.57,537.92,540.4,5852.0,537.93,540.57,537.92,540.4,5852.0
2023-06-26 13:00:00,540.43,540.43,539.39,539.62,8597.0,540.43,540.43,539.39,539.62,8597.0
2023-06-26 13:10:00,539.93,540.27,539.5,540.11,9628.0,539.93,540.27,539.5,540.11,9628.0
2023-06-26 13:20:00,539.71,540.2,538.45,540.2,4615.0,539.71,540.2,538.45,540.2,4615.0
2023-06-26 13:30:00,540.34,540.51,539.87,540.06,5119.0,540.34,540.51,539.87,540.06,5119.0
2023-06-26 13:40:00,540.39,541.01,540.0,540.1,4295.0,540.39,541.01,540.0,540.1,4295.0
2023-06-26 13:50:00,539.89,540.47,539.66,540.32,5172.0,539.89,540.47,539.66,540.32,5172.0
2023-06-26 14:00:00,540.07,540.76,539.65,540.43,13772.0,540.07,540.76,539.65,540.43,13772.0
2023-06-26 14:10:00,540.52,541.1,539.96,540.09,6371.0,540.52,541.1,539.96,540.09,6371.0
2023-06-26 14:20:00,539.97,540.51,539.65,540.02,7810.0,539.97,540.51,539.65,540.02,7810.0
2023-06-26 14:30:00,539.86,541.79,539.68,541.79,11570.0,539.86,541.79,539.68,541.79,11570.0
2023-06-26 14:40:00,541.7,542.06,541.28,541.85,8522.0,541.7,542.06,541.28,541.85,8522.0
2023-06-26 14:50:00,541.92,542.08,540.55,540.59,6636.0,541.92,542.08,540.55,540.59,6636.0
2023-06-26 15:00:00,540.7,541.49,540.54,541.09,8862.0,540.7,541.49,540.54,541.09,8862.0
2023-06-26 15:10:00,541.12,541.5,540.62,540.71,8084.0,541.12,541.5,540.62,540.71,8084.0
2023-06-26 15:20:00,540.68,540.85,539.41,539.73,15239.0,540.68,540.85,539.41,539.73,15239.0
2023-06-26 15:30:00,539.95,540.52,539.19,540.07,17682.0,539.95,540.52,539.19,540.07,17682.0
2023-06-26 15:40:00,540.2,540.34,538.44,539.5,16702.0,540.2,540.34,538.44,539.5,16702.0
2023-06-26 15:50:00,539.29,539.52,537.64,538.44,55122.0,539.29,539.52,537.64,538.44,55122.0
2023-06-27 09:30:00,541.14,543.04,539.46,541.77,20477.0,541.14,543.04,539.46,541.77,20477.0
2023-06-27 09:40:00,541.47,543.82,540.38,542.99,9417.0,541.47,543.82,540.38,542.99,9417.0
2023-06-27 09:50:00,543.39,543.99,541.46,541.86,7869.0,543.39,543.99,541.46,541.86,7869.0
2023-06-27 10:00:00,542.46,543.0,539.02,539.99,13741.0,542.46,543.0,539.02,539.99,13741.0
2023-06-27 10:10:00,539.84,540.65,537.79,539.75,2700.0,539.84,540.65,537.79,539.75,2700.0
2023-06-27 10:20:00,539.68,540.21,538.55,539.25,3717.0,539.68,540.21,538.55,539.25,3717.0
2023-06-27 10:30:00,538.99,539.23,537.26,537.89,14778.0,538.99,539.23,537.26,537.89,14778.0
2023-06-27 10:40:00,538.34,538.61,537.15,538.61,4131.0,538.34,538.61,537.15,538.61,4131.0
2023-06-27 10:50:00,538.56,538.56,536.4,536.86,5402.0,538.56,538.56,536.4,536.86,5402.0
2023-06-27 11:00:00,537.05,537.21,535.01,535.48,9413.0,537.05,537.21,535.01,535.48,9413.0
2023-06-27 11:10:00,535.73,536.61,535.48,536.03,3242.0,535.73,536.61,535.48,536.03,3242.0
2023-06-27 11:20:00,536.8,538.46,536.45,538.28,5786.0,536.8,538.46,536.45,538.28,5786.0
2023-06-27 11:30:00,538.54,539.95,538.02,539.63,11821.0,538.54,539.95,538.02,539.63,11821.0
2023-06-27 11:40:00,539.86,540.35,539.0,539.86,4114.0,539.86,540.35,539.0,539.86,4114.0
2023-06-27 11:50:00,540.65,541.38,540.11,541.24,4547.0,540.65,541.38,540.11,541.24,4547.0
2023-06-27 12:00:00,540.98,542.41,540.93,540.93,6582.0,540.98,542.41,540.93,540.93,6582.0
2023-06-27 12:10:00,540.29,541.8,540.24,541.18,15184.0,540.29,541.8,540.24,541.18,15184.0
2023-06-27 12:20:00,541.28,542.61,540.82,542.0,8337.0,541.28,542.61,540.82,542.0,8337.0
2023-06-27 12:30:00,542.26,542.39,541.25,541.25,6477.0,542.26,542.39,541.25,541.25,6477.0
2023-06-27 12:40:00,540.93,541.9,540.93,541.85,4081.0,540.93,541.9,540.93,541.85,4081.0
2023-06-27 12:50:00,541.85,542.1,540.49,540.6,11121.0,541.85,542.1,540.49,540.6,11121.0
2023-06-27 13:00:00,540.56,540.59,539.92,540.0,8521.0,540.56,540.59,539.92,540.0,8521.0
2023-06-27 13:10:00,540.0,540.85,539.87,540.78,3710.0,540.0,540.85,539.87,540.78,3710.0
2023-06-27 13:20:00,541.12,541.56,540.67,541.49,18322.0,541.12,541.56,540.67,541.49,18322.0
2023-06-27 13:30:00,541.38,542.75,541.0,542.56,40807.0,541.38,542.75,541.0,542.56,40807.0
2023-06-27 13:40:00,543.0,544.38,543.0,543.8,8199.0,543.0,544.38,543.0,543.8,8199.0
2023-06-27 13:50:00,543.54,543.79,542.86,543.64,4569.0,543.54,543.79,542.86,543.64,4569.0
2023-06-27 14:00:00,544.05,544.22,542.56,542.56,10486.0,544.05,544.22,542.56,542.56,10486.0
2023-06-27 14:10:00,542.34,543.46,542.26,543.11,7624.0,542.34,543.46,542.26,543.11,7624.0
2023-06-27 14:20:00,543.26,543.26,541.72,542.86,10346.0,543.26,543.26,541.72,542.86,10346.0
2023-06-27 14:30:00,542.87,545.08,542.7,544.34,15802.0,542.87,545.08,542.7,544.34,15802.0
2023-06-27 14:40:00,543.63,543.87,543.07,543.66,6303.0,543.63,543.87,543.07,543.66,6303.0
2023-06-27 14:50:00,543.93,544.26,543.28,543.64,4163.0,543.93,544.26,543.28,543.64,4163.0
2023-06-27 15:00:00,543.65,544.59,543.59,544.48,2810.0,543.65,544.59,543.59,544.48,2810.0
2023-06-27 15:10:00,544.58,544.95,543.53,543.69,12153.0,544.58,544.95,543.53,543.69,12153.0
2023-06-27 15:20:00,544.1,544.29,543.56,544.01,12817.0,544.1,544.29,543.56,544.01,12817.0
2023-06-27 15:30:00,544.12,544.16,542.35,542.54,12829.0,544.12,544.16,542.35,542.54,12829.0
2023-06-27 15:40:00,542.39,543.07,542.37,542.86,12105.0,542.39,543.07,542.37,542.86,12105.0
2023-06-27 15:50:00,542.5,542.51,539.93,539.96,43886.0,542.5,542.51,539.93,539.96,43886.0
2023-06-28 09:30:00,538.93,544.16,537.3,544.16,24117.0,538.93,544.16,537.3,544.16,24117.0
2023-06-28 09:40:00,543.52,545.67,542.25,544.06,20709.0,543.52,545.67,542.25,544.06,20709.0
2023-06-28 09:50:00,543.5,548.54,543.5,547.05,20175.0,543.5,548.54,543.5,547.05,20175.0
2023-06-28 10:00:00,547.05,547.3,542.61,542.78,12530.0,547.05,547.3,542.61,542.78,12530.0
2023-06-28 10:10:00,542.61,544.13,541.16,544.13,10847.0,542.61,544.13,541.16,544.13,10847.0
2023-06-28 10:20:00,544.5,546.07,543.38,546.07,16355.0,544.5,546.07,543.38,546.07,16355.0
2023-06-28 10:30:00,545.71,548.14,545.26,547.59,26619.0,545.71,548.14,545.26,547.59,26619.0
2023-06-28 10:40:00,547.55,548.31,546.99,548.19,18189.0,547.55,548.31,546.99,548.19,18189.0
2023-06-28 10:50:00,547.53,548.38,545.94,546.2,8447.0,547.53,548.38,545.94,546.2,8447.0
2023-06-28 11:00:00,546.23,547.63,545.93,546.55,9752.0,546.23,547.63,545.93,546.55,9752.0
2023-06-28 11:10:00,546.0,546.0,543.87,544.77,6979.0,546.0,546.0,543.87,544.77,6979.0
2023-06-28 11:20:00,544.37,544.83,541.5,544.25,7110.0,544.37,544.83,541.5,544.25,7110.0
2023-06-28 11:30:00,544.52,545.37,543.82,545.37,7017.0,544.52,545.37,543.82,545.37,7017.0
2023-06-28 11:40:00,545.58,545.58,544.27,545.21,2571.0,545.58,545.58,544.27,545.21,2571.0
2023-06-28 11:50:00,545.09,546.21,544.87,546.21,3699.0,545.09,546.21,544.87,546.21,3699.0
2023-06-28 12:00:00,546.09,546.94,545.21,546.93,14829.0,546.09,546.94,545.21,546.93,14829.0
2023-06-28 12:10:00,546.76,548.82,546.76,548.82,4018.0,546.76,548.82,546.76,548.82,4018.0
2023-06-28 12:20:00,548.51,548.58,544.86,545.3,16304.0,548.51,548.58,544.86,545.3,16304.0
2023-06-28 12:30:00,545.42,545.57,543.9,544.86,10157.0,545.42,545.57,543.9,544.86,10157.0
2023-06-28 12:40:00,544.46,545.69,544.46,544.74,12109.0,544.46,545.69,544.46,544.74,12109.0
2023-06-28 12:50:00,545.25,545.78,544.4,545.36,6067.0,545.25,545.78,544.4,545.36,6067.0
2023-06-28 13:00:00,544.99,547.16,544.66,546.82,11505.0,544.99,547.16,544.66,546.82,11505.0
2023-06-28 13:10:00,546.43,546.63,545.91,546.59,7728.0,546.43,546.63,545.91,546.59,7728.0
2023-06-28 13:20:00,546.75,547.6,546.71,547.2,8437.0,546.75,547.6,546.71,547.2,8437.0
2023-06-28 13:30:00,547.53,547.61,546.34,546.92,6892.0,547.53,547.61,546.34,546.92,6892.0
2023-06-28 13:40:00,546.93,547.78,546.62,547.1,3650.0,546.93,547.78,546.62,547.1,3650.0
2023-06-28 13:50:00,546.72,548.08,546.71,546.75,4347.0,546.72,548.08,546.71,546.75,4347.0
2023-06-28 14:00:00,547.23,549.05,546.91,548.63,12632.0,547.23,549.05,546.91,548.63,12632.0
2023-06-28 14:10:00,548.39,548.82,547.87,548.27,7457.0,548.39,548.82,547.87,548.27,7457.0
2023-06-28 14:20:00,548.13,548.64,547.82,547.87,6347.0,548.13,548.64,547.82,547.87,6347.0
2023-06-28 14:30:00,547.94,548.48,547.61,547.61,4706.0,547.94,548.48,547.61,547.61,4706.0
2023-06-28 14:40:00,547.33,548.86,547.14,548.52,15560.0,547.33,548.86,547.14,548.52,15560.0
2023-06-28 14:50:00,548.36,548.36,546.85,547.36,7989.0,548.36,548.36,546.85,547.36,7989.0
2023-06-28 15:00:00,547.14,547.45,545.61,546.34,7537.0,547.14,547.45,545.61,546.34,7537.0
2023-06-28 15:10:00,546.64,548.2,546.64,548.01,7511.0,546.64,548.2,546.64,548.01,7511.0
2023-06-28 15:20:00,548.19,548.34,546.34,546.78,10999.0,548.19,548.34,546.34,546.78,10999.0
2023-06-28 15:30:00,546.55,546.71,545.8,546.46,6008.0,546.55,546.71,545.8,546.46,6008.0
2023-06-28 15:40:00,546.44,548.33,546.35,547.9,34691.0,546.44,548.33,546.35,547.9,34691.0
2023-06-28 15:50:00,547.48,549.18,547.27,549.17,61494.0,547.48,549.18,547.27,549.17,61494.0
2023-06-29 09:30:00,549.97,550.74,547.65,549.82,19634.0,549.97,550.74,547.65,549.82,19634.0
2023-06-29 09:40:00,548.42,549.46,546.4,548.84,9860.0,548.42,549.46,546.4,548.84,9860.0
2023-06-29 09:50:00,549.15,550.19,547.03,548.46,10082.0,549.15,550.19,547.03,548.46,10082.0
2023-06-29 10:00:00,548.46,549.63,545.18,545.52,8550.0,548.46,549.63,545.18,545.52,8550.0
2023-06-29 10:10:00,545.44,547.13,544.47,546.79,13119.0,545.44,547.13,544.47,546.79,13119.0
2023-06-29 10:20:00,546.82,548.16,545.19,545.63,14590.0,546.82,548.16,545.19,545.63,14590.0
2023-06-29 10:30:00,545.67,545.67,543.03,544.1,14207.0,545.67,545.67,543.03,544.1,14207.0
2023-06-29 10:40:00,543.31,544.67,542.68,543.77,5777.0,543.31,544.67,542.68,543.77,5777.0
2023-06-29 10:50:00,543.75,545.42,543.75,544.81,7567.0,543.75,545.42,543.75,544.81,7567.0
2023-06-29 11:00:00,545.06,546.45,544.41,546.09,17090.0,545.06,546.45,544.41,546.09,17090.0
2023-06-29 11:10:00,546.18,548.36,546.18,548.19,7540.0,546.18,548.36,546.18,548.19,7540.0
2023-06-29 11:20:00,548.82,550.36,548.75,550.07,31766.0,548.82,550.36,548.75,550.07,31766.0
2023-06-29 11:30:00,550.19,550.21,548.56,549.56,12882.0,550.19,550.21,548.56,549.56,12882.0
2023-06-29 11:40:00,549.55,549.55,547.98,548.45,2964.0,549.55,549.55,547.98,548.45,2964.0
2023-06-29 11:50:00,548.86,548.87,547.27,547.49,4112.0,548.86,548.87,547.27,547.49,4112.0
2023-06-29 12:00:00,547.5,548.07,547.33,547.64,5617.0,547.5,548.07,547.33,547.64,5617.0
2023-06-29 12:10:00,547.66,547.91,546.18,547.67,4219.0,547.66,547.91,546.18,547.67,4219.0
2023-06-29 12:20:00,547.5,548.72,547.5,548.57,2647.0,547.5,548.72,547.5,548.57,2647.0
2023-06-29 12:30:00,548.63,548.79,547.79,547.81,4954.0,548.63,548.79,547.79,547.81,4954.0
2023-06-29 12:40:00,548.09,548.84,547.83,548.09,4818.0,548.09,548.84,547.83,548.09,4818.0
2023-06-29 12:50:00,548.09,548.09,546.19,546.49,2608.0,548.09,548.09,546.19,546.49,2608.0
2023-06-29 13:00:00,546.91,547.77,546.57,547.36,3180.0,546.91,547.77,546.57,547.36,3180.0
2023-06-29 13:10:00,547.22,548.07,547.2,548.07,3410.0,547.22,548.07,547.2,548.07,3410.0
2023-06-29 13:20:00,548.36,548.77,547.78,548.07,4494.0,548.36,548.77,547.78,548.07,4494.0
2023-06-29 13:30:00,548.24,548.34,547.59,547.59,6529.0,548.24,548.34,547.59,547.59,6529.0
2023-06-29 13:40:00,547.8,548.06,547.03,547.45,9288.0,547.8,548.06,547.03,547.45,9288.0
2023-06-29 13:50:00,547.65,548.13,546.29,546.85,3466.0,547.65,548.13,546.29,546.85,3466.0
2023-06-29 14:00:00,546.55,546.55,545.64,546.08,5561.0,546.55,546.55,545.64,546.08,5561.0
2023-06-29 14:10:00,546.29,546.86,546.07,546.62,6088.0,546.29,546.86,546.07,546.62,6088.0
2023-06-29 14:20:00,546.95,547.97,546.77,547.19,7868.0,546.95,547.97,546.77,547.19,7868.0
2023-06-29 14:30:00,547.16,547.3,546.53,547.3,4655.0,547.16,547.3,546.53,547.3,4655.0
2023-06-29 14:40:00,547.17,547.23,546.12,547.07,5895.0,547.17,547.23,546.12,547.07,5895.0
2023-06-29 14:50:00,546.88,547.22,545.95,547.22,4347.0,546.88,547.22,545.95,547.22,4347.0
2023-06-29 15:00:00,547.61,547.97,547.24,547.97,5230.0,547.61,547.97,547.24,547.97,5230.0
2023-06-29 15:10:00,547.84,548.59,547.5,547.59,4816.0,547.84,548.59,547.5,547.59,4816.0
2023-06-29 15:20:00,547.6,548.24,546.96,547.82,5486.0,547.6,548.24,546.96,547.82,5486.0
2023-06-29 15:30:00,547.86,548.09,547.44,547.5,7863.0,547.86,548.09,547.44,547.5,7863.0
2023-06-29 15:40:00,547.36,547.71,546.51,547.14,10198.0,547.36,547.71,546.51,547.14,10198.0
2023-06-29 15:50:00,547.15,548.81,547.14,548.45,33589.0,547.15,548.81,547.14,548.45,33589.0
2023-06-30 09:30:00,555.79,556.97,554.03,556.97,26544.0,555.79,556.97,554.03,556.97,26544.0
2023-06-30 09:40:00,555.66,559.24,555.61,559.2,31475.0,555.66,559.24,555.61,559.2,31475.0
2023-06-30 09:50:00,559.17,560.25,557.52,559.46,25788.0,559.17,560.25,557.52,559.46,25788.0
2023-06-30 10:00:00,559.99,561.82,559.48,560.11,16966.0,559.99,561.82,559.48,560.11,16966.0
2023-06-30 10:10:00,559.82,562.47,559.33,562.17,12338.0,559.82,562.47,559.33,562.17,12338.0
2023-06-30 10:20:00,562.5,562.97,560.04,562.07,17801.0,562.5,562.97,560.04,562.07,17801.0
2023-06-30 10:30:00,561.85,563.33,561.42,562.4,13046.0,561.85,563.33,561.42,562.4,13046.0
2023-06-30 10:40:00,562.71,563.58,562.05,562.13,11219.0,562.71,563.58,562.05,562.13,11219.0
2023-06-30 10:50:00,561.63,563.6,561.39,562.84,9492.0,561.63,563.6,561.39,562.84,9492.0
2023-06-30 11:00:00,562.78,562.95,561.88,562.95,5978.0,562.78,562.95,561.88,562.95,5978.0
2023-06-30 11:10:00,563.4,564.47,563.19,563.61,7799.0,563.4,564.47,563.19,563.61,7799.0
2023-06-30 11:20:00,563.66,563.83,561.92,562.47,9485.0,563.66,563.83,561.92,562.47,9485.0
2023-06-30 11:30:00,562.44,562.46,560.99,561.28,9807.0,562.44,562.46,560.99,561.28,9807.0
2023-06-30 11:40:00,561.33,562.18,560.17,561.86,17249.0,561.33,562.18,560.17,561.86,17249.0
2023-06-30 11:50:00,561.98,562.47,561.63,561.86,3388.0,561.98,562.47,561.63,561.86,3388.0
2023-06-30 12:00:00,562.73,563.76,562.0,562.37,8452.0,562.73,563.76,562.0,562.37,8452.0
2023-06-30 12:10:00,562.37,563.26,562.36,563.14,13629.0,562.37,563.26,562.36,563.14,13629.0
2023-06-30 12:20:00,563.24,564.2,562.84,563.15,9239.0,563.24,564.2,562.84,563.15,9239.0
2023-06-30 12:30:00,563.26,563.83,562.98,563.35,7509.0,563.26,563.83,562.98,563.35,7509.0
2023-06-30 12:40:00,563.44,564.23,563.34,564.07,9139.0,563.44,564.23,563.34,564.07,9139.0
2023-06-30 12:50:00,564.14,564.28,563.74,564.26,11380.0,564.14,564.28,563.74,564.26,11380.0
2023-06-30 13:00:00,564.03,565.0,563.55,564.63,13383.0,564.03,565.0,563.55,564.63,13383.0
2023-06-30 13:10:00,564.61,565.41,563.86,563.87,11833.0,564.61,565.41,563.86,563.87,11833.0
2023-06-30 13:20:00,563.84,564.59,563.05,564.03,13117.0,563.84,564.59,563.05,564.03,13117.0
2023-06-30 13:30:00,564.17,564.56,563.26,563.98,15926.0,564.17,564.56,563.26,563.98,15926.0
2023-06-30 13:40:00,564.25,565.38,564.19,565.33,8912.0,564.25,565.38,564.19,565.33,8912.0
2023-06-30 13:50:00,565.33,566.0,564.86,565.99,18386.0,565.33,566.0,564.86,565.99,18386.0
2023-06-30 14:00:00,566.0,566.62,565.1,565.24,16159.0,566.0,566.62,565.1,565.24,16159.0
2023-06-30 14:10:00,565.26,566.58,564.86,566.37,8019.0,565.26,566.58,564.86,566.37,8019.0
2023-06-30 14:20:00,566.45,566.63,565.33,566.23,18846.0,566.45,566.63,565.33,566.23,18846.0
2023-06-30 14:30:00,566.23,566.26,565.18,565.59,8027.0,566.23,566.26,565.18,565.59,8027.0
2023-06-30 14:40:00,565.8,565.9,564.58,565.57,7292.0,565.8,565.9,564.58,565.57,7292.0
2023-06-30 14:50:00,565.5,565.65,564.55,565.02,5287.0,565.5,565.65,564.55,565.02,5287.0
2023-06-30 15:00:00,564.98,565.1,563.9,564.21,14606.0,564.98,565.1,563.9,564.21,14606.0
2023-06-30 15:10:00,564.2,565.05,563.95,564.2,11745.0,564.2,565.05,563.95,564.2,11745.0
2023-06-30 15:20:00,564.06,564.36,563.51,564.22,10635.0,564.06,564.36,563.51,564.22,10635.0
2023-06-30 15:30:00,564.22,564.43,563.36,563.44,21721.0,564.22,564.43,563.36,563.44,21721.0
2023-06-30 15:40:00,563.47,564.29,563.28,563.86,28419.0,563.47,564.29,563.28,563.86,28419.0
2023-06-30 15:50:00,563.58,564.59,561.91,561.94,91121.0,563.58,564.59,561.91,561.94,91121.0
2023-07-03 09:30:00,560.85,564.56,560.04,560.78,39738.0,560.85,564.56,560.04,560.78,39738.0
2023-07-03 09:40:00,560.77,561.16,557.7,560.07,7716.0,560.77,561.16,557.7,560.07,7716.0
2023-07-03 09:50:00,561.11,563.27,560.88,563.27,4541.0,561.11,563.27,560.88,563.27,4541.0
2023-07-03 10:00:00,561.92,561.95,559.81,560.49,30860.0,561.92,561.95,559.81,560.49,30860.0
2023-07-03 10:10:00,560.39,560.64,559.09,559.87,2618.0,560.39,560.64,559.09,559.87,2618.0
2023-07-03 10:20:00,559.6,559.64,558.75,559.64,25305.0,559.6,559.64,558.75,559.64,25305.0
2023-07-03 10:30:00,559.52,559.79,557.36,557.55,4294.0,559.52,559.79,557.36,557.55,4294.0
2023-07-03 10:40:00,557.32,557.6,556.44,557.6,6105.0,557.32,557.6,556.44,557.6,6105.0
2023-07-03 10:50:00,557.96,559.16,557.7,557.95,2540.0,557.96,559.16,557.7,557.95,2540.0
2023-07-03 11:00:00,557.5,557.72,556.98,557.36,4895.0,557.5,557.72,556.98,557.36,4895.0
2023-07-03 11:10:00,557.65,558.95,557.44,558.46,4494.0,557.65,558.95,557.44,558.46,4494.0
2023-07-03 11:20:00,558.45,558.83,557.57,558.36,5535.0,558.45,558.83,557.57,558.36,5535.0
2023-07-03 11:30:00,559.13,559.26,557.35,557.68,3106.0,559.13,559.26,557.35,557.68,3106.0
2023-07-03 11:40:00,557.74,558.25,557.48,557.93,1500.0,557.74,558.25,557.48,557.93,1500.0
2023-07-03 11:50:00,557.82,558.2,556.86,557.08,4202.0,557.82,558.2,556.86,557.08,4202.0
2023-07-03 12:00:00,557.18,557.3,555.94,556.12,5845.0,557.18,557.3,555.94,556.12,5845.0
2023-07-03 12:10:00,556.34,557.41,556.34,557.41,2353.0,556.34,557.41,556.34,557.41,2353.0
2023-07-03 12:20:00,557.49,558.75,557.49,558.41,2395.0,557.49,558.75,557.49,558.41,2395.0
2023-07-03 12:30:00,558.57,559.16,558.46,558.97,2524.0,558.57,559.16,558.46,558.97,2524.0
2023-07-03 12:40:00,559.16,561.1,559.16,560.66,11554.0,559.16,561.1,559.16,560.66,11554.0
2023-07-03 12:50:00,560.79,562.89,560.78,562.73,36646.0,560.79,562.89,560.78,562.73,36646.0
2023-07-05 09:30:00,556.4,558.94,556.16,558.71,32768.0,556.4,558.94,556.16,558.71,32768.0
2023-07-05 09:40:00,558.73,561.53,558.1,560.85,18158.0,558.73,561.53,558.1,560.85,18158.0
2023-07-05 09:50:00,560.89,560.95,558.49,559.34,13085.0,560.89,560.95,558.49,559.34,13085.0
2023-07-05 10:00:00,558.41,561.18,558.0,560.64,15015.0,558.41,561.18,558.0,560.64,15015.0
2023-07-05 10:10:00,560.15,561.46,558.7,560.8,21906.0,560.15,561.46,558.7,560.8,21906.0
2023-07-05 10:20:00,560.58,561.71,559.95,560.76,11029.0,560.58,561.71,559.95,560.76,11029.0
2023-07-05 10:30:00,560.94,562.12,560.58,561.77,11654.0,560.94,562.12,560.58,561.77,11654.0
2023-07-05 10:40:00,561.63,561.86,560.46,561.11,6446.0,561.63,561.86,560.46,561.11,6446.0
2023-07-05 10:50:00,560.98,561.19,559.45,559.77,12957.0,560.98,561.19,559.45,559.77,12957.0
2023-07-05 11:00:00,559.43,561.16,559.12,560.82,8442.0,559.43,561.16,559.12,560.82,8442.0
2023-07-05 11:10:00,560.69,560.89,559.56,559.8,7119.0,560.69,560.89,559.56,559.8,7119.0
2023-07-05 11:20:00,559.61,560.05,558.87,559.63,13629.0,559.61,560.05,558.87,559.63,13629.0
2023-07-05 11:30:00,559.75,560.06,558.84,559.35,13408.0,559.75,560.06,558.84,559.35,13408.0
2023-07-05 11:40:00,559.26,561.5,559.26,561.33,10470.0,559.26,561.5,559.26,561.33,10470.0
2023-07-05 11:50:00,561.52,561.73,559.79,560.07,14205.0,561.52,561.73,559.79,560.07,14205.0
2023-07-05 12:00:00,560.07,560.88,559.81,560.59,5820.0,560.07,560.88,559.81,560.59,5820.0
2023-07-05 12:10:00,560.7,561.48,559.93,561.06,10664.0,560.7,561.48,559.93,561.06,10664.0
2023-07-05 12:20:00,561.03,561.33,560.67,561.0,7343.0,561.03,561.33,560.67,561.0,7343.0
2023-07-05 12:30:00,561.05,561.35,559.12,559.69,8054.0,561.05,561.35,559.12,559.69,8054.0
2023-07-05 12:40:00,559.74,560.3,559.34,559.41,8446.0,559.74,560.3,559.34,559.41,8446.0
2023-07-05 12:50:00,559.8,560.7,559.49,560.63,6634.0,559.8,560.7,559.49,560.63,6634.0
2023-07-05 13:00:00,560.79,560.9,559.74,560.89,13294.0,560.79,560.9,559.74,560.89,13294.0
2023-07-05 13:10:00,560.61,560.65,559.96,560.35,4110.0,560.61,560.65,559.96,560.35,4110.0
2023-07-05 13:20:00,560.4,561.55,560.14,561.04,6943.0,560.4,561.55,560.14,561.04,6943.0
2023-07-05 13:30:00,560.96,561.24,560.24,561.24,7414.0,560.96,561.24,560.24,561.24,7414.0
2023-07-05 13:40:00,561.49,561.69,560.96,561.54,4823.0,561.49,561.69,560.96,561.54,4823.0
2023-07-05 13:50:00,561.54,561.95,561.28,561.62,7825.0,561.54,561.95,561.28,561.62,7825.0
2023-07-05 14:00:00,561.66,562.58,561.23,562.32,22542.0,561.66,562.58,561.23,562.32,22542.0
2023-07-05 14:10:00,562.4,563.38,561.96,562.17,9064.0,562.4,563.38,561.96,562.17,9064.0
2023-07-05 14:20:00,562.05,563.09,561.79,562.98,14167.0,562.05,563.09,561.79,562.98,14167.0
2023-07-05 14:30:00,562.94,564.86,562.67,564.86,22127.0,562.94,564.86,562.67,564.86,22127.0
2023-07-05 14:40:00,564.73,565.0,564.31,564.87,7518.0,564.73,565.0,564.31,564.87,7518.0
2023-07-05 14:50:00,564.87,564.93,564.42,564.76,9352.0,564.87,564.93,564.42,564.76,9352.0
2023-07-05 15:00:00,564.54,565.67,564.54,565.21,11253.0,564.54,565.67,564.54,565.21,11253.0
2023-07-05 15:10:00,565.09,566.23,565.06,566.23,10824.0,565.09,566.23,565.06,566.23,10824.0
2023-07-05 15:20:00,566.23,566.82,565.86,566.65,12914.0,566.23,566.82,565.86,566.65,12914.0
2023-07-05 15:30:00,566.6,566.98,566.24,566.89,21731.0,566.6,566.98,566.24,566.89,21731.0
2023-07-05 15:40:00,566.73,567.23,566.23,566.71,20090.0,566.73,567.23,566.23,566.71,20090.0
2023-07-05 15:50:00,566.61,566.85,565.33,565.34,74952.0,566.61,566.85,565.33,565.34,74952.0
2023-07-06 09:30:00,557.0,560.21,554.28,558.13,30875.0,557.0,560.21,554.28,558.13,30875.0
2023-07-06 09:40:00,557.43,560.53,557.42,559.12,10681.0,557.43,560.53,557.42,559.12,10681.0
2023-07-06 09:50:00,558.53,558.53,554.08,556.39,10214.0,558.53,558.53,554.08,556.39,10214.0
2023-07-06 10:00:00,557.04,557.2,552.27,552.95,13615.0,557.04,557.2,552.27,552.95,13615.0
2023-07-06 10:10:00,553.36,553.36,551.8,552.66,13050.0,553.36,553.36,551.8,552.66,13050.0
2023-07-06 10:20:00,552.61,553.35,551.55,553.35,13455.0,552.61,553.35,551.55,553.35,13455.0
2023-07-06 10:30:00,553.43,554.51,550.49,552.17,14500.0,553.43,554.51,550.49,552.17,14500.0
2023-07-06 10:40:00,552.34,552.62,550.56,550.56,13038.0,552.34,552.62,550.56,550.56,13038.0
2023-07-06 10:50:00,551.14,551.28,548.43,548.77,16163.0,551.14,551.28,548.43,548.77,16163.0
2023-07-06 11:00:00,548.77,551.34,548.61,550.02,11843.0,548.77,551.34,548.61,550.02,11843.0
2023-07-06 11:10:00,550.34,550.95,549.16,550.14,12356.0,550.34,550.95,549.16,550.14,12356.0
2023-07-06 11:20:00,550.0,551.6,550.0,551.22,10161.0,550.0,551.6,550.0,551.22,10161.0
2023-07-06 11:30:00,551.04,551.04,550.07,550.84,14429.0,551.04,551.04,550.07,550.84,14429.0
2023-07-06 11:40:00,550.89,551.39,550.12,551.13,11044.0,550.89,551.39,550.12,551.13,11044.0
2023-07-06 11:50:00,551.0,551.42,550.64,550.8,10866.0,551.0,551.42,550.64,550.8,10866.0
2023-07-06 12:00:00,551.11,552.33,550.94,551.77,11343.0,551.11,552.33,550.94,551.77,11343.0
2023-07-06 12:10:00,551.54,551.72,550.62,551.42,7427.0,551.54,551.72,550.62,551.42,7427.0
2023-07-06 12:20:00,551.53,552.22,551.2,551.83,6382.0,551.53,552.22,551.2,551.83,6382.0
2023-07-06 12:30:00,552.28,552.81,551.78,552.47,13653.0,552.28,552.81,551.78,552.47,13653.0
2023-07-06 12:40:00,552.08,553.24,552.0,552.6,5285.0,552.08,553.24,552.0,552.6,5285.0
2023-07-06 12:50:00,552.63,553.17,551.6,553.17,7482.0,552.63,553.17,551.6,553.17,7482.0
2023-07-06 13:00:00,552.87,553.15,552.29,552.52,4208.0,552.87,553.15,552.29,552.52,4208.0
2023-07-06 13:10:00,552.34,553.65,552.34,553.0,8791.0,552.34,553.65,552.34,553.0,8791.0
2023-07-06 13:20:00,553.35,554.16,552.57,552.57,2539.0,553.35,554.16,552.57,552.57,2539.0
2023-07-06 13:30:00,552.64,553.91,551.96,553.91,6893.0,552.64,553.91,551.96,553.91,6893.0
2023-07-06 13:40:00,553.5,554.1,553.46,554.1,2800.0,553.5,554.1,553.46,554.1,2800.0
2023-07-06 13:50:00,553.97,553.97,552.63,553.86,5818.0,553.97,553.97,552.63,553.86,5818.0
2023-07-06 14:00:00,554.14,554.53,553.43,554.05,7034.0,554.14,554.53,553.43,554.05,7034.0
2023-07-06 14:10:00,554.32,554.32,553.04,553.26,2600.0,554.32,554.32,553.04,553.26,2600.0
2023-07-06 14:20:00,553.35,553.35,552.42,552.71,3505.0,553.35,553.35,552.42,552.71,3505.0
2023-07-06 14:30:00,552.94,553.76,552.94,553.56,3679.0,552.94,553.76,552.94,553.56,3679.0
2023-07-06 14:40:00,553.59,554.5,552.78,554.44,8799.0,553.59,554.5,552.78,554.44,8799.0
2023-07-06 14:50:00,554.24,554.91,554.0,554.68,5939.0,554.24,554.91,554.0,554.68,5939.0
2023-07-06 15:00:00,554.7,554.81,553.73,553.82,6144.0,554.7,554.81,553.73,553.82,6144.0
2023-07-06 15:10:00,553.74,554.51,553.49,554.47,10637.0,553.74,554.51,553.49,554.47,10637.0
2023-07-06 15:20:00,554.37,554.8,553.79,554.77,13368.0,554.37,554.8,553.79,554.77,13368.0
2023-07-06 15:30:00,554.57,555.47,553.64,553.86,13516.0,554.57,555.47,553.64,553.86,13516.0
2023-07-06 15:40:00,554.11,555.0,554.07,554.78,18027.0,554.11,555.0,554.07,554.78,18027.0
2023-07-06 15:50:00,555.09,556.24,554.64,555.84,47124.0,555.09,556.24,554.64,555.84,47124.0
2023-07-07 09:30:00,555.28,560.66,554.86,558.92,27169.0,555.28,560.66,554.86,558.92,27169.0
2023-07-07 09:40:00,559.21,562.34,558.11,561.61,14814.0,559.21,562.34,558.11,561.61,14814.0
2023-07-07 09:50:00,562.02,563.16,561.18,562.51,21861.0,562.02,563.16,561.18,562.51,21861.0
2023-07-07 10:00:00,562.51,563.3,561.93,562.43,23619.0,562.51,563.3,561.93,562.43,23619.0
2023-07-07 10:10:00,562.17,563.22,559.86,561.17,25795.0,562.17,563.22,559.86,561.17,25795.0
2023-07-07 10:20:00,561.13,562.05,560.53,560.53,10645.0,561.13,562.05,560.53,560.53,10645.0
2023-07-07 10:30:00,560.36,560.42,558.08,558.88,15845.0,560.36,560.42,558.08,558.88,15845.0
2023-07-07 10:40:00,558.93,560.0,558.65,559.56,9408.0,558.93,560.0,558.65,559.56,9408.0
2023-07-07 10:50:00,559.56,560.22,559.11,560.22,7538.0,559.56,560.22,559.11,560.22,7538.0
2023-07-07 11:00:00,560.3,561.49,560.05,560.24,7407.0,560.3,561.49,560.05,560.24,7407.0
2023-07-07 11:10:00,560.47,560.85,559.28,559.83,8450.0,560.47,560.85,559.28,559.83,8450.0
2023-07-07 11:20:00,559.83,560.56,558.62,558.62,7424.0,559.83,560.56,558.62,558.62,7424.0
2023-07-07 11:30:00,558.93,559.13,558.0,559.1,6083.0,558.93,559.13,558.0,559.1,6083.0
2023-07-07 11:40:00,558.7,559.34,558.02,558.79,6890.0,558.7,559.34,558.02,558.79,6890.0
2023-07-07 11:50:00,558.78,559.56,558.54,559.56,5311.0,558.78,559.56,558.54,559.56,5311.0
2023-07-07 12:00:00,559.79,560.28,559.52,560.11,5485.0,559.79,560.28,559.52,560.11,5485.0
2023-07-07 12:10:00,559.93,560.45,559.3,559.89,7780.0,559.93,560.45,559.3,559.89,7780.0
2023-07-07 12:20:00,559.9,560.48,559.66,560.34,8408.0,559.9,560.48,559.66,560.34,8408.0
2023-07-07 12:30:00,560.39,562.05,560.2,561.89,10686.0,560.39,562.05,560.2,561.89,10686.0
2023-07-07 12:40:00,561.89,562.0,560.97,561.48,8328.0,561.89,562.0,560.97,561.48,8328.0
2023-07-07 12:50:00,561.39,561.8,561.12,561.5,4572.0,561.39,561.8,561.12,561.5,4572.0
2023-07-07 13:00:00,561.08,561.71,561.08,561.32,7636.0,561.08,561.71,561.08,561.32,7636.0
2023-07-07 13:10:00,561.16,561.26,560.42,561.01,6953.0,561.16,561.26,560.42,561.01,6953.0
2023-07-07 13:20:00,561.11,562.0,560.88,562.0,5483.0,561.11,562.0,560.88,562.0,5483.0
2023-07-07 13:30:00,562.14,562.19,560.68,560.87,6619.0,562.14,562.19,560.68,560.87,6619.0
2023-07-07 13:40:00,561.3,561.31,560.39,560.42,4321.0,561.3,561.31,560.39,560.42,4321.0
2023-07-07 13:50:00,560.43,560.64,559.01,560.12,6770.0,560.43,560.64,559.01,560.12,6770.0
2023-07-07 14:00:00,559.94,559.94,559.27,559.53,5213.0,559.94,559.94,559.27,559.53,5213.0
2023-07-07 14:10:00,559.58,559.58,558.57,558.9,9883.0,559.58,559.58,558.57,558.9,9883.0
2023-07-07 14:20:00,558.97,559.6,558.89,559.08,5336.0,558.97,559.6,558.89,559.08,5336.0
2023-07-07 14:30:00,559.2,559.4,558.03,558.05,6040.0,559.2,559.4,558.03,558.05,6040.0
2023-07-07 14:40:00,558.27,558.42,557.74,557.8,4551.0,558.27,558.42,557.74,557.8,4551.0
2023-07-07 14:50:00,557.9,558.3,557.67,557.8,12042.0,557.9,558.3,557.67,557.8,12042.0
2023-07-07 15:00:00,557.78,557.78,556.59,556.59,9512.0,557.78,557.78,556.59,556.59,9512.0
2023-07-07 15:10:00,556.71,557.09,556.33,556.77,9976.0,556.71,557.09,556.33,556.77,9976.0
2023-07-07 15:20:00,556.83,557.01,556.09,556.09,6191.0,556.83,557.01,556.09,556.09,6191.0
2023-07-07 15:30:00,556.12,557.06,555.69,556.29,8799.0,556.12,557.06,555.69,556.29,8799.0
2023-07-07 15:40:00,556.42,556.42,554.6,555.15,18783.0,556.42,556.42,554.6,555.15,18783.0
2023-07-07 15:50:00,555.4,555.43,552.78,553.12,49067.0,555.4,555.43,552.78,553.12,49067.0
2023-07-10 09:30:00,553.0,559.55,553.0,558.38,37020.0,553.0,559.55,553.0,558.38,37020.0
2023-07-10 09:40:00,558.38,562.29,558.38,561.06,30403.0,558.38,562.29,558.38,561.06,30403.0
2023-07-10 09:50:00,561.14,561.26,558.02,560.37,18244.0,561.14,561.26,558.02,560.37,18244.0
2023-07-10 10:00:00,559.52,563.34,559.52,562.33,16872.0,559.52,563.34,559.52,562.33,16872.0
2023-07-10 10:10:00,562.8,563.98,561.82,562.2,18634.0,562.8,563.98,561.82,562.2,18634.0
2023-07-10 10:20:00,562.74,565.15,562.74,564.87,18820.0,562.74,565.15,562.74,564.87,18820.0
2023-07-10 10:30:00,565.18,565.77,563.0,565.15,16338.0,565.18,565.77,563.0,565.15,16338.0
2023-07-10 10:40:00,565.08,565.08,563.0,563.92,10591.0,565.08,565.08,563.0,563.92,10591.0
2023-07-10 10:50:00,564.39,564.39,562.62,564.04,5904.0,564.39,564.39,562.62,564.04,5904.0
2023-07-10 11:00:00,563.92,564.73,562.7,564.23,36276.0,563.92,564.73,562.7,564.23,36276.0
2023-07-10 11:10:00,563.68,563.82,562.03,562.84,10080.0,563.68,563.82,562.03,562.84,10080.0
2023-07-10 11:20:00,563.29,564.42,563.0,563.96,12286.0,563.29,564.42,563.0,563.96,12286.0
2023-07-10 11:30:00,563.69,565.61,563.68,565.54,17376.0,563.69,565.61,563.68,565.54,17376.0
2023-07-10 11:40:00,565.52,565.52,562.35,562.96,14822.0,565.52,565.52,562.35,562.96,14822.0
2023-07-10 11:50:00,563.34,563.65,561.97,561.97,13291.0,563.34,563.65,561.97,561.97,13291.0
2023-07-10 12:00:00,561.71,562.07,560.74,560.83,15161.0,561.71,562.07,560.74,560.83,15161.0
2023-07-10 12:10:00,560.8,561.54,560.51,561.51,23778.0,560.8,561.54,560.51,561.51,23778.0
2023-07-10 12:20:00,561.68,562.68,561.67,562.28,12724.0,561.68,562.68,561.67,562.28,12724.0
2023-07-10 12:30:00,562.39,562.98,561.75,562.82,8535.0,562.39,562.98,561.75,562.82,8535.0
2023-07-10 12:40:00,562.25,564.16,562.05,564.1,7262.0,562.25,564.16,562.05,564.1,7262.0
2023-07-10 12:50:00,564.46,565.06,564.02,564.61,7514.0,564.46,565.06,564.02,564.61,7514.0
2023-07-10 13:00:00,564.3,564.93,563.76,563.98,7500.0,564.3,564.93,563.76,563.98,7500.0
2023-07-10 13:10:00,563.98,564.73,562.72,562.87,15053.0,563.98,564.73,562.72,562.87,15053.0
2023-07-10 13:20:00,562.83,564.13,562.51,564.13,9712.0,562.83,564.13,562.51,564.13,9712.0
2023-07-10 13:30:00,564.34,564.69,563.18,564.06,8539.0,564.34,564.69,563.18,564.06,8539.0
2023-07-10 13:40:00,563.68,564.19,563.17,563.42,10171.0,563.68,564.19,563.17,563.42,10171.0
2023-07-10 13:50:00,563.27,563.73,562.91,562.91,6420.0,563.27,563.73,562.91,562.91,6420.0
2023-07-10 14:00:00,562.77,563.01,562.26,562.34,8596.0,562.77,563.01,562.26,562.34,8596.0
2023-07-10 14:10:00,562.22,563.8,562.22,563.63,6884.0,562.22,563.8,562.22,563.63,6884.0
2023-07-10 14:20:00,563.85,564.82,563.82,564.82,6913.0,563.85,564.82,563.82,564.82,6913.0
2023-07-10 14:30:00,564.58,564.92,564.23,564.56,10217.0,564.58,564.92,564.23,564.56,10217.0
2023-07-10 14:40:00,564.28,565.07,564.17,565.07,8243.0,564.28,565.07,564.17,565.07,8243.0
2023-07-10 14:50:00,565.07,565.37,564.77,565.37,7589.0,565.07,565.37,564.77,565.37,7589.0
2023-07-10 15:00:00,565.31,565.33,564.71,565.24,7406.0,565.31,565.33,564.71,565.24,7406.0
2023-07-10 15:10:00,565.11,565.45,564.91,565.08,11643.0,565.11,565.45,564.91,565.08,11643.0
2023-07-10 15:20:00,565.21,565.85,564.95,565.67,16754.0,565.21,565.85,564.95,565.67,16754.0
2023-07-10 15:30:00,565.58,565.8,564.97,565.65,17623.0,565.58,565.8,564.97,565.65,17623.0
2023-07-10 15:40:00,565.65,565.65,564.24,564.24,24197.0,565.65,565.65,564.24,564.24,24197.0
2023-07-10 15:50:00,564.21,565.81,563.9,565.81,71612.0,564.21,565.81,563.9,565.81,71612.0
2023-07-11 09:30:00,567.21,571.27,567.21,568.51,28814.0,567.21,571.27,567.21,568.51,28814.0
2023-07-11 09:40:00,568.66,568.67,562.53,563.02,19503.0,568.66,568.67,562.53,563.02,19503.0
2023-07-11 09:50:00,562.7,563.29,560.44,562.75,41808.0,562.7,563.29,560.44,562.75,41808.0
2023-07-11 10:00:00,562.43,562.54,558.18,559.11,18753.0,562.43,562.54,558.18,559.11,18753.0
2023-07-11 10:10:00,559.33,560.49,557.53,559.93,26495.0,559.33,560.49,557.53,559.93,26495.0
2023-07-11 10:20:00,560.18,560.18,558.03,558.9,20833.0,560.18,560.18,558.03,558.9,20833.0
2023-07-11 10:30:00,559.19,565.31,558.7,564.75,29754.0,559.19,565.31,558.7,564.75,29754.0
2023-07-11 10:40:00,564.75,565.57,563.14,563.35,10335.0,564.75,565.57,563.14,563.35,10335.0
2023-07-11 10:50:00,563.15,563.27,560.2,560.71,24235.0,563.15,563.27,560.2,560.71,24235.0
2023-07-11 11:00:00,560.93,563.37,560.26,560.29,11368.0,560.93,563.37,560.26,560.29,11368.0
2023-07-11 11:10:00,560.45,561.76,560.1,560.44,13270.0,560.45,561.76,560.1,560.44,13270.0
2023-07-11 11:20:00,560.52,561.79,559.89,560.65,12167.0,560.52,561.79,559.89,560.65,12167.0
2023-07-11 11:30:00,560.37,560.89,559.9,560.82,13094.0,560.37,560.89,559.9,560.82,13094.0
2023-07-11 11:40:00,560.98,561.6,560.0,561.6,9495.0,560.98,561.6,560.0,561.6,9495.0
2023-07-11 11:50:00,561.85,563.08,561.35,563.08,10654.0,561.85,563.08,561.35,563.08,10654.0
2023-07-11 12:00:00,563.21,563.83,562.0,562.56,6156.0,563.21,563.83,562.0,562.56,6156.0
2023-07-11 12:10:00,562.0,563.3,561.4,561.78,7123.0,562.0,563.3,561.4,561.78,7123.0
2023-07-11 12:20:00,562.14,562.66,560.87,561.76,9995.0,562.14,562.66,560.87,561.76,9995.0
2023-07-11 12:30:00,561.79,562.71,561.24,561.63,11658.0,561.79,562.71,561.24,561.63,11658.0
2023-07-11 12:40:00,561.21,562.76,560.98,562.49,7614.0,561.21,562.76,560.98,562.49,7614.0
2023-07-11 12:50:00,562.33,563.86,562.15,562.52,3955.0,562.33,563.86,562.15,562.52,3955.0
2023-07-11 13:00:00,562.85,562.87,561.99,562.0,3944.0,562.85,562.87,561.99,562.0,3944.0
2023-07-11 13:10:00,562.21,562.34,561.55,561.62,9875.0,562.21,562.34,561.55,561.62,9875.0
2023-07-11 13:20:00,561.81,561.83,560.89,561.77,6418.0,561.81,561.83,560.89,561.77,6418.0
2023-07-11 13:30:00,561.81,562.51,561.3,562.24,4312.0,561.81,562.51,561.3,562.24,4312.0
2023-07-11 13:40:00,562.23,562.24,560.73,562.07,7571.0,562.23,562.24,560.73,562.07,7571.0
2023-07-11 13:50:00,561.52,562.04,561.22,561.93,4450.0,561.52,562.04,561.22,561.93,4450.0
2023-07-11 14:00:00,561.86,562.25,561.46,561.59,8253.0,561.86,562.25,561.46,561.59,8253.0
2023-07-11 14:10:00,561.87,562.11,560.16,560.17,8074.0,561.87,562.11,560.16,560.17,8074.0
2023-07-11 14:20:00,560.02,560.32,559.39,560.17,6969.0,560.02,560.32,559.39,560.17,6969.0
2023-07-11 14:30:00,560.27,560.57,559.09,560.4,4363.0,560.27,560.57,559.09,560.4,4363.0
2023-07-11 14:40:00,560.42,561.77,560.22,561.22,4256.0,560.42,561.77,560.22,561.22,4256.0
2023-07-11 14:50:00,561.59,562.55,561.48,562.21,5516.0,561.59,562.55,561.48,562.21,5516.0
2023-07-11 15:00:00,562.37,562.37,561.54,562.3,13759.0,562.37,562.37,561.54,562.3,13759.0
2023-07-11 15:10:00,562.11,562.82,561.93,562.66,19063.0,562.11,562.82,561.93,562.66,19063.0
2023-07-11 15:20:00,562.84,562.84,560.93,560.98,11327.0,562.84,562.84,560.93,560.98,11327.0
2023-07-11 15:30:00,560.88,561.53,560.4,561.21,18755.0,560.88,561.53,560.4,561.21,18755.0
2023-07-11 15:40:00,561.2,563.28,561.04,563.21,43303.0,561.2,563.28,561.04,563.21,43303.0
2023-07-11 15:50:00,563.45,563.81,561.18,561.43,72370.0,563.45,563.81,561.18,561.43,72370.0
2023-07-12 09:30:00,570.86,570.86,566.75,567.96,32199.0,570.86,570.86,566.75,567.96,32199.0
2023-07-12 09:40:00,566.97,568.22,566.01,566.7,15553.0,566.97,568.22,566.01,566.7,15553.0
2023-07-12 09:50:00,566.84,567.89,564.92,566.62,17940.0,566.84,567.89,564.92,566.62,17940.0
2023-07-12 10:00:00,566.52,567.53,565.4,566.63,20741.0,566.52,567.53,565.4,566.63,20741.0
2023-07-12 10:10:00,566.8,567.6,566.0,566.32,17925.0,566.8,567.6,566.0,566.32,17925.0
2023-07-12 10:20:00,566.79,568.0,566.46,567.81,9253.0,566.79,568.0,566.46,567.81,9253.0
2023-07-12 10:30:00,568.25,568.38,566.96,566.96,7480.0,568.25,568.38,566.96,566.96,7480.0
2023-07-12 10:40:00,567.17,568.58,567.15,567.34,5720.0,567.17,568.58,567.15,567.34,5720.0
2023-07-12 10:50:00,567.81,567.96,565.59,565.99,6082.0,567.81,567.96,565.59,565.99,6082.0
2023-07-12 11:00:00,566.35,566.76,564.22,564.58,6878.0,566.35,566.76,564.22,564.58,6878.0
2023-07-12 11:10:00,564.3,566.2,564.3,565.52,9380.0,564.3,566.2,564.3,565.52,9380.0
2023-07-12 11:20:00,565.39,565.65,563.69,563.7,7755.0,565.39,565.65,563.69,563.7,7755.0
2023-07-12 11:30:00,563.72,565.03,561.99,562.09,10802.0,563.72,565.03,561.99,562.09,10802.0
2023-07-12 11:40:00,562.15,562.15,558.92,560.2,21512.0,562.15,562.15,558.92,560.2,21512.0
2023-07-12 11:50:00,560.22,560.22,557.24,558.3,20995.0,560.22,560.22,557.24,558.3,20995.0
2023-07-12 12:00:00,558.63,560.86,558.62,559.53,10252.0,558.63,560.86,558.62,559.53,10252.0
2023-07-12 12:10:00,560.31,561.64,559.11,559.22,8344.0,560.31,561.64,559.11,559.22,8344.0
2023-07-12 12:20:00,559.12,559.89,558.71,559.55,6056.0,559.12,559.89,558.71,559.55,6056.0
2023-07-12 12:30:00,559.56,561.53,559.42,561.14,6891.0,559.56,561.53,559.42,561.14,6891.0
2023-07-12 12:40:00,561.2,561.99,560.09,561.99,6236.0,561.2,561.99,560.09,561.99,6236.0
2023-07-12 12:50:00,561.99,562.7,561.48,561.64,7005.0,561.99,562.7,561.48,561.64,7005.0
2023-07-12 13:00:00,561.84,563.12,561.38,561.86,8322.0,561.84,563.12,561.38,561.86,8322.0
2023-07-12 13:10:00,561.69,562.8,561.19,561.72,3903.0,561.69,562.8,561.19,561.72,3903.0
2023-07-12 13:20:00,561.97,562.13,560.98,561.12,8096.0,561.97,562.13,560.98,561.12,8096.0
2023-07-12 13:30:00,560.96,561.71,560.72,561.56,8878.0,560.96,561.71,560.72,561.56,8878.0
2023-07-12 13:40:00,561.63,562.43,560.69,561.24,7457.0,561.63,562.43,560.69,561.24,7457.0
2023-07-12 13:50:00,561.37,562.61,561.14,561.14,7637.0,561.37,562.61,561.14,561.14,7637.0
2023-07-12 14:00:00,561.38,561.93,560.92,561.93,8010.0,561.38,561.93,560.92,561.93,8010.0
2023-07-12 14:10:00,561.93,563.06,561.38,562.78,7073.0,561.93,563.06,561.38,562.78,7073.0
2023-07-12 14:20:00,562.07,563.31,561.62,563.01,14033.0,562.07,563.31,561.62,563.01,14033.0
2023-07-12 14:30:00,562.87,564.17,562.76,563.92,6035.0,562.87,564.17,562.76,563.92,6035.0
2023-07-12 14:40:00,563.84,563.84,561.62,561.62,4812.0,563.84,563.84,561.62,561.62,4812.0
2023-07-12 14:50:00,561.61,562.25,561.03,562.08,8669.0,561.61,562.25,561.03,562.08,8669.0
2023-07-12 15:00:00,561.92,562.44,561.79,562.0,6441.0,561.92,562.44,561.79,562.0,6441.0
2023-07-12 15:10:00,562.05,562.13,561.23,561.24,8370.0,562.05,562.13,561.23,561.24,8370.0
2023-07-12 15:20:00,561.13,561.14,559.37,559.96,18866.0,561.13,561.14,559.37,559.96,18866.0
2023-07-12 15:30:00,559.96,563.1,559.63,562.91,32895.0,559.96,563.1,559.63,562.91,32895.0
2023-07-12 15:40:00,563.04,563.93,562.77,563.71,37450.0,563.04,563.93,562.77,563.71,37450.0
2023-07-12 15:50:00,563.54,563.72,560.28,561.9,91462.0,563.54,563.72,560.28,561.9,91462.0
2023-07-13 09:30:00,566.62,567.57,565.0,565.38,24882.0,566.62,567.57,565.0,565.38,24882.0
2023-07-13 09:40:00,565.28,570.24,565.28,568.67,53188.0,565.28,570.24,565.28,568.67,53188.0
2023-07-13 09:50:00,568.96,571.27,568.96,571.06,12316.0,568.96,571.27,568.96,571.06,12316.0
2023-07-13 10:00:00,570.66,571.53,570.23,571.44,9461.0,570.66,571.53,570.23,571.44,9461.0
2023-07-13 10:10:00,571.15,572.69,570.92,571.11,17453.0,571.15,572.69,570.92,571.11,17453.0
2023-07-13 10:20:00,570.79,572.96,570.72,571.35,27004.0,570.79,572.96,570.72,571.35,27004.0
2023-07-13 10:30:00,571.42,573.44,570.7,572.96,21554.0,571.42,573.44,570.7,572.96,21554.0
2023-07-13 10:40:00,572.93,574.43,572.36,573.71,14762.0,572.93,574.43,572.36,573.71,14762.0
2023-07-13 10:50:00,573.5,575.3,573.34,574.87,9757.0,573.5,575.3,573.34,574.87,9757.0
2023-07-13 11:00:00,574.79,575.69,574.68,574.73,9874.0,574.79,575.69,574.68,574.73,9874.0
2023-07-13 11:10:00,574.66,575.36,574.33,574.5,12392.0,574.66,575.36,574.33,574.5,12392.0
2023-07-13 11:20:00,573.98,575.14,573.05,573.69,8162.0,573.98,575.14,573.05,573.69,8162.0
2023-07-13 11:30:00,574.25,575.21,573.84,575.21,7595.0,574.25,575.21,573.84,575.21,7595.0
2023-07-13 11:40:00,575.2,576.3,575.2,575.51,6266.0,575.2,576.3,575.2,575.51,6266.0
2023-07-13 11:50:00,575.57,575.93,574.85,575.22,4995.0,575.57,575.93,574.85,575.22,4995.0
2023-07-13 12:00:00,575.31,575.8,574.71,575.04,7240.0,575.31,575.8,574.71,575.04,7240.0
2023-07-13 12:10:00,575.57,576.09,574.71,574.93,5178.0,575.57,576.09,574.71,574.93,5178.0
2023-07-13 12:20:00,574.99,575.16,574.16,574.3,6323.0,574.99,575.16,574.16,574.3,6323.0
2023-07-13 12:30:00,574.03,575.26,573.86,575.26,6753.0,574.03,575.26,573.86,575.26,6753.0
2023-07-13 12:40:00,575.15,575.69,574.65,574.77,15528.0,575.15,575.69,574.65,574.77,15528.0
2023-07-13 12:50:00,575.0,575.82,574.79,574.8,13519.0,575.0,575.82,574.79,574.8,13519.0
2023-07-13 13:00:00,574.77,575.53,574.31,575.32,21188.0,574.77,575.53,574.31,575.32,21188.0
2023-07-13 13:10:00,575.4,576.41,574.56,576.07,8830.0,575.4,576.41,574.56,576.07,8830.0
2023-07-13 13:20:00,575.85,577.16,575.77,576.67,9588.0,575.85,577.16,575.77,576.67,9588.0
2023-07-13 13:30:00,576.63,577.2,575.8,577.18,6746.0,576.63,577.2,575.8,577.18,6746.0
2023-07-13 13:40:00,577.26,577.34,576.63,576.63,6762.0,577.26,577.34,576.63,576.63,6762.0
2023-07-13 13:50:00,576.72,576.72,575.5,576.14,3475.0,576.72,576.72,575.5,576.14,3475.0
2023-07-13 14:00:00,576.4,576.71,575.82,576.48,6639.0,576.4,576.71,575.82,576.48,6639.0
2023-07-13 14:10:00,576.53,577.92,576.37,577.27,8971.0,576.53,577.92,576.37,577.27,8971.0
2023-07-13 14:20:00,577.38,577.54,576.93,577.47,7674.0,577.38,577.54,576.93,577.47,7674.0
2023-07-13 14:30:00,577.35,578.34,576.67,578.11,14412.0,577.35,578.34,576.67,578.11,14412.0
2023-07-13 14:40:00,578.19,579.36,577.94,578.56,15539.0,578.19,579.36,577.94,578.56,15539.0
2023-07-13 14:50:00,578.56,578.98,578.1,578.83,16661.0,578.56,578.98,578.1,578.83,16661.0
2023-07-13 15:00:00,579.0,579.2,578.31,578.31,8213.0,579.0,579.2,578.31,578.31,8213.0
2023-07-13 15:10:00,578.45,579.44,578.45,578.85,9580.0,578.45,579.44,578.45,578.85,9580.0
2023-07-13 15:20:00,578.9,579.38,578.48,579.19,10896.0,578.9,579.38,578.48,579.19,10896.0
2023-07-13 15:30:00,579.05,579.14,577.33,578.02,44425.0,579.05,579.14,577.33,578.02,44425.0
2023-07-13 15:40:00,577.99,579.14,577.88,578.32,55445.0,577.99,579.14,577.88,578.32,55445.0
2023-07-13 15:50:00,578.36,578.47,576.86,577.35,83433.0,578.36,578.47,576.86,577.35,83433.0
2023-07-14 09:30:00,577.0,580.91,576.0,580.83,40891.0,577.0,580.91,576.0,580.83,40891.0
2023-07-14 09:40:00,580.99,582.96,578.61,579.11,19258.0,580.99,582.96,578.61,579.11,19258.0
2023-07-14 09:50:00,579.12,582.29,577.93,582.0,25204.0,579.12,582.29,577.93,582.0,25204.0
2023-07-14 10:00:00,580.99,582.21,579.69,581.93,12141.0,580.99,582.21,579.69,581.93,12141.0
2023-07-14 10:10:00,582.18,583.84,581.38,583.76,16497.0,582.18,583.84,581.38,583.76,16497.0
2023-07-14 10:20:00,583.56,584.27,581.54,582.17,11328.0,583.56,584.27,581.54,582.17,11328.0
2023-07-14 10:30:00,581.74,583.33,578.88,580.1,9762.0,581.74,583.33,578.88,580.1,9762.0
2023-07-14 10:40:00,580.27,580.42,577.26,577.65,12387.0,580.27,580.42,577.26,577.65,12387.0
2023-07-14 10:50:00,577.55,580.96,577.2,578.35,14406.0,577.55,580.96,577.2,578.35,14406.0
2023-07-14 11:00:00,578.77,580.65,578.77,579.05,5062.0,578.77,580.65,578.77,579.05,5062.0
2023-07-14 11:10:00,579.63,580.75,578.61,579.75,5136.0,579.63,580.75,578.61,579.75,5136.0
2023-07-14 11:20:00,579.57,581.07,579.48,580.02,5602.0,579.57,581.07,579.48,580.02,5602.0
2023-07-14 11:30:00,580.1,581.77,580.1,581.35,6544.0,580.1,581.77,580.1,581.35,6544.0
2023-07-14 11:40:00,581.04,581.48,579.95,581.25,4128.0,581.04,581.48,579.95,581.25,4128.0
2023-07-14 11:50:00,581.73,582.07,581.0,581.5,6955.0,581.73,582.07,581.0,581.5,6955.0
2023-07-14 12:00:00,581.74,581.74,580.04,580.76,5858.0,581.74,581.74,580.04,580.76,5858.0
2023-07-14 12:10:00,581.21,581.21,579.63,579.64,5348.0,581.21,581.21,579.63,579.64,5348.0
2023-07-14 12:20:00,580.02,580.13,579.0,580.13,4325.0,580.02,580.13,579.0,580.13,4325.0
2023-07-14 12:30:00,580.67,582.19,580.04,581.92,6520.0,580.67,582.19,580.04,581.92,6520.0
2023-07-14 12:40:00,581.85,582.41,580.69,581.02,5473.0,581.85,582.41,580.69,581.02,5473.0
2023-07-14 12:50:00,581.94,581.94,580.84,581.58,2600.0,581.94,581.94,580.84,581.58,2600.0
2023-07-14 13:00:00,581.36,581.47,580.42,580.79,4556.0,581.36,581.47,580.42,580.79,4556.0
2023-07-14 13:10:00,581.26,581.63,580.6,580.6,4509.0,581.26,581.63,580.6,580.6,4509.0
2023-07-14 13:20:00,580.72,582.0,579.97,582.0,4684.0,580.72,582.0,579.97,582.0,4684.0
2023-07-14 13:30:00,582.07,582.07,581.21,581.43,2833.0,582.07,582.07,581.21,581.43,2833.0
2023-07-14 13:40:00,580.92,581.56,580.92,581.44,2218.0,580.92,581.56,580.92,581.44,2218.0
2023-07-14 13:50:00,581.53,581.95,580.87,581.19,16076.0,581.53,581.95,580.87,581.19,16076.0
2023-07-14 14:00:00,581.13,582.81,581.13,582.81,7738.0,581.13,582.81,581.13,582.81,7738.0
2023-07-14 14:10:00,582.69,583.53,582.3,582.47,10641.0,582.69,583.53,582.3,582.47,10641.0
2023-07-14 14:20:00,582.71,582.77,580.87,580.87,7574.0,582.71,582.77,580.87,580.87,7574.0
2023-07-14 14:30:00,581.22,582.3,580.71,582.04,9167.0,581.22,582.3,580.71,582.04,9167.0
2023-07-14 14:40:00,581.87,582.58,581.64,582.32,8380.0,581.87,582.58,581.64,582.32,8380.0
2023-07-14 14:50:00,582.37,582.71,581.63,581.7,7794.0,582.37,582.71,581.63,581.7,7794.0
2023-07-14 15:00:00,581.89,581.89,579.46,580.64,9545.0,581.89,581.89,579.46,580.64,9545.0
2023-07-14 15:10:00,580.64,581.47,579.76,581.09,7612.0,580.64,581.47,579.76,581.09,7612.0
2023-07-14 15:20:00,581.22,581.22,579.85,580.53,7438.0,581.22,581.22,579.85,580.53,7438.0
2023-07-14 15:30:00,580.76,580.93,580.0,580.17,10971.0,580.76,580.93,580.0,580.17,10971.0
2023-07-14 15:40:00,580.06,581.13,579.91,580.0,25683.0,580.06,581.13,579.91,580.0,25683.0
2023-07-14 15:50:00,579.96,580.88,579.53,580.79,57638.0,579.96,580.88,579.53,580.79,57638.0
2023-07-17 09:30:00,582.67,585.94,582.0,584.5,23560.0,582.67,585.94,582.0,584.5,23560.0
2023-07-17 09:40:00,585.25,586.77,583.27,583.61,15217.0,585.25,586.77,583.27,583.61,15217.0
2023-07-17 09:50:00,583.39,586.76,583.39,585.66,9677.0,583.39,586.76,583.39,585.66,9677.0
2023-07-17 10:00:00,585.32,588.73,585.0,587.81,19240.0,585.32,588.73,585.0,587.81,19240.0
2023-07-17 10:10:00,587.53,590.45,586.63,589.71,17614.0,587.53,590.45,586.63,589.71,17614.0
2023-07-17 10:20:00,589.9,590.76,588.85,590.12,18572.0,589.9,590.76,588.85,590.12,18572.0
2023-07-17 10:30:00,590.12,593.53,589.84,592.96,22431.0,590.12,593.53,589.84,592.96,22431.0
2023-07-17 10:40:00,593.41,593.41,591.41,592.05,28126.0,593.41,593.41,591.41,592.05,28126.0
2023-07-17 10:50:00,592.18,593.12,591.83,592.71,14058.0,592.18,593.12,591.83,592.71,14058.0
2023-07-17 11:00:00,592.72,594.99,591.79,594.08,18966.0,592.72,594.99,591.79,594.08,18966.0
2023-07-17 11:10:00,593.81,593.94,591.04,591.31,15452.0,593.81,593.94,591.04,591.31,15452.0
2023-07-17 11:20:00,591.58,592.46,590.28,591.85,9229.0,591.58,592.46,590.28,591.85,9229.0
2023-07-17 11:30:00,591.8,592.96,591.38,592.29,7706.0,591.8,592.96,591.38,592.29,7706.0
2023-07-17 11:40:00,592.22,593.84,592.16,593.64,12266.0,592.22,593.84,592.16,593.64,12266.0
2023-07-17 11:50:00,593.47,594.91,593.46,594.32,7225.0,593.47,594.91,593.46,594.32,7225.0
2023-07-17 12:00:00,594.5,594.56,593.54,594.12,5707.0,594.5,594.56,593.54,594.12,5707.0
2023-07-17 12:10:00,594.33,594.33,593.05,594.13,5814.0,594.33,594.33,593.05,594.13,5814.0
2023-07-17 12:20:00,593.87,594.16,592.65,593.05,6822.0,593.87,594.16,592.65,593.05,6822.0
2023-07-17 12:30:00,593.37,593.37,592.11,592.98,8416.0,593.37,593.37,592.11,592.98,8416.0
2023-07-17 12:40:00,593.22,593.9,592.72,593.59,5118.0,593.22,593.9,592.72,593.59,5118.0
2023-07-17 12:50:00,593.79,594.5,593.53,593.63,7767.0,593.79,594.5,593.53,593.63,7767.0
2023-07-17 13:00:00,593.37,593.49,592.44,592.79,3562.0,593.37,593.49,592.44,592.79,3562.0
2023-07-17 13:10:00,592.7,592.83,591.79,592.0,11378.0,592.7,592.83,591.79,592.0,11378.0
2023-07-17 13:20:00,592.0,592.0,591.15,591.63,7098.0,592.0,592.0,591.15,591.63,7098.0
2023-07-17 13:30:00,591.63,592.52,591.59,591.6,7754.0,591.63,592.52,591.59,591.6,7754.0
2023-07-17 13:40:00,591.52,592.82,591.52,592.82,6992.0,591.52,592.82,591.52,592.82,6992.0
2023-07-17 13:50:00,592.49,593.73,592.48,593.73,7013.0,592.49,593.73,592.48,593.73,7013.0
2023-07-17 14:00:00,593.49,593.69,592.28,592.95,7606.0,593.49,593.69,592.28,592.95,7606.0
2023-07-17 14:10:00,593.0,593.73,592.79,593.73,7082.0,593.0,593.73,592.79,593.73,7082.0
2023-07-17 14:20:00,593.81,593.81,592.59,593.29,7653.0,593.81,593.81,592.59,593.29,7653.0
2023-07-17 14:30:00,592.99,593.28,592.55,593.0,5305.0,592.99,593.28,592.55,593.0,5305.0
2023-07-17 14:40:00,593.2,593.3,592.71,592.92,5410.0,593.2,593.3,592.71,592.92,5410.0
2023-07-17 14:50:00,593.04,593.52,592.66,592.68,7950.0,593.04,593.52,592.66,592.68,7950.0
2023-07-17 15:00:00,592.83,593.36,592.73,592.88,4400.0,592.83,593.36,592.73,592.88,4400.0
2023-07-17 15:10:00,592.85,594.58,592.68,594.27,20709.0,592.85,594.58,592.68,594.27,20709.0
2023-07-17 15:20:00,594.3,594.35,592.97,593.31,13510.0,594.3,594.35,592.97,593.31,13510.0
2023-07-17 15:30:00,593.26,593.36,592.31,592.65,12683.0,593.26,593.36,592.31,592.65,12683.0
2023-07-17 15:40:00,592.76,592.91,591.84,592.69,21743.0,592.76,592.91,591.84,592.69,21743.0
2023-07-17 15:50:00,592.6,592.6,591.22,592.38,54324.0,592.6,592.6,591.22,592.38,54324.0
2023-07-18 09:30:00,589.81,592.0,587.3,587.3,39271.0,589.81,592.0,587.3,587.3,39271.0
2023-07-18 09:40:00,587.2,587.9,585.67,586.04,18697.0,587.2,587.9,585.67,586.04,18697.0
2023-07-18 09:50:00,585.99,588.37,583.92,588.37,15130.0,585.99,588.37,583.92,588.37,15130.0
2023-07-18 10:00:00,589.52,590.18,587.34,588.27,20470.0,589.52,590.18,587.34,588.27,20470.0
2023-07-18 10:10:00,588.31,590.2,588.26,589.71,5981.0,588.31,590.2,588.26,589.71,5981.0
2023-07-18 10:20:00,590.22,590.27,588.77,589.91,7365.0,590.22,590.27,588.77,589.91,7365.0
2023-07-18 10:30:00,589.92,591.18,588.88,590.64,7115.0,589.92,591.18,588.88,590.64,7115.0
2023-07-18 10:40:00,591.16,592.03,590.49,590.85,7635.0,591.16,592.03,590.49,590.85,7635.0
2023-07-18 10:50:00,590.79,591.01,589.01,589.34,6400.0,590.79,591.01,589.01,589.34,6400.0
2023-07-18 11:00:00,589.51,590.76,589.07,590.76,11918.0,589.51,590.76,589.07,590.76,11918.0
2023-07-18 11:10:00,590.85,592.29,590.84,591.96,6333.0,590.85,592.29,590.84,591.96,6333.0
2023-07-18 11:20:00,591.63,591.87,590.91,591.27,6290.0,591.63,591.87,590.91,591.27,6290.0
2023-07-18 11:30:00,591.11,592.94,590.52,592.94,10101.0,591.11,592.94,590.52,592.94,10101.0
2023-07-18 11:40:00,592.67,597.17,592.67,596.64,18865.0,592.67,597.17,592.67,596.64,18865.0
2023-07-18 11:50:00,596.68,597.54,595.23,596.39,34421.0,596.68,597.54,595.23,596.39,34421.0
2023-07-18 12:00:00,595.58,598.13,595.1,597.82,14912.0,595.58,598.13,595.1,597.82,14912.0
2023-07-18 12:10:00,597.61,598.69,596.93,598.55,14071.0,597.61,598.69,596.93,598.55,14071.0
2023-07-18 12:20:00,598.48,599.9,597.91,599.73,12935.0,598.48,599.9,597.91,599.73,12935.0
2023-07-18 12:30:00,599.9,602.0,599.73,600.56,29083.0,599.9,602.0,599.73,600.56,29083.0
2023-07-18 12:40:00,600.66,601.16,599.5,600.15,18046.0,600.66,601.16,599.5,600.15,18046.0
2023-07-18 12:50:00,600.05,600.65,597.27,597.27,35133.0,600.05,600.65,597.27,597.27,35133.0
2023-07-18 13:00:00,597.38,600.12,597.37,600.11,14440.0,597.38,600.12,597.37,600.11,14440.0
2023-07-18 13:10:00,599.88,600.46,599.04,599.36,9803.0,599.88,600.46,599.04,599.36,9803.0
2023-07-18 13:20:00,599.67,599.98,598.86,599.68,9469.0,599.67,599.98,598.86,599.68,9469.0
2023-07-18 13:30:00,599.92,600.67,599.29,600.6,15203.0,599.92,600.67,599.29,600.6,15203.0
2023-07-18 13:40:00,600.73,601.09,599.66,599.66,10840.0,600.73,601.09,599.66,599.66,10840.0
2023-07-18 13:50:00,599.44,599.84,598.97,599.83,11187.0,599.44,599.84,598.97,599.83,11187.0
2023-07-18 14:00:00,599.52,600.1,599.2,599.21,5821.0,599.52,600.1,599.2,599.21,5821.0
2023-07-18 14:10:00,599.39,599.65,599.0,599.02,6439.0,599.39,599.65,599.0,599.02,6439.0
2023-07-18 14:20:00,599.21,600.51,599.21,600.01,7856.0,599.21,600.51,599.21,600.01,7856.0
2023-07-18 14:30:00,600.11,600.4,599.23,599.53,11773.0,600.11,600.4,599.23,599.53,11773.0
2023-07-18 14:40:00,599.53,600.85,598.92,600.75,7450.0,599.53,600.85,598.92,600.75,7450.0
2023-07-18 14:50:00,600.42,600.43,599.17,599.81,6720.0,600.42,600.43,599.17,599.81,6720.0
2023-07-18 15:00:00,599.81,601.34,599.56,600.38,9453.0,599.81,601.34,599.56,600.38,9453.0
2023-07-18 15:10:00,600.65,601.22,599.89,600.05,6487.0,600.65,601.22,599.89,600.05,6487.0
2023-07-18 15:20:00,599.97,599.98,598.48,598.64,12235.0,599.97,599.98,598.48,598.64,12235.0
2023-07-18 15:30:00,598.82,599.24,597.48,597.8,16706.0,598.82,599.24,597.48,597.8,16706.0
2023-07-18 15:40:00,597.71,599.41,597.71,598.56,17963.0,597.71,599.41,597.71,598.56,17963.0
2023-07-18 15:50:00,598.1,599.05,596.89,596.89,60420.0,598.1,599.05,596.89,596.89,60420.0
2023-07-19 09:30:00,609.0,612.96,602.43,609.69,116568.0,609.0,612.96,602.43,609.69,116568.0
2023-07-19 09:40:00,609.48,611.21,604.16,606.31,95995.0,609.48,611.21,604.16,606.31,95995.0
2023-07-19 09:50:00,606.46,608.85,606.0,607.43,33810.0,606.46,608.85,606.0,607.43,33810.0
2023-07-19 10:00:00,607.43,607.43,602.6,603.0,25241.0,607.43,607.43,602.6,603.0,25241.0
2023-07-19 10:10:00,603.56,604.97,602.18,602.99,21626.0,603.56,604.97,602.18,602.99,21626.0
2023-07-19 10:20:00,603.05,607.0,602.81,606.09,17408.0,603.05,607.0,602.81,606.09,17408.0
2023-07-19 10:30:00,606.35,608.09,606.07,607.01,14699.0,606.35,608.09,606.07,607.01,14699.0
2023-07-19 10:40:00,607.14,609.89,606.87,608.29,42487.0,607.14,609.89,606.87,608.29,42487.0
2023-07-19 10:50:00,608.42,609.77,606.19,608.0,25195.0,608.42,609.77,606.19,608.0,25195.0
2023-07-19 11:00:00,608.86,609.42,608.05,608.83,14318.0,608.86,609.42,608.05,608.83,14318.0
2023-07-19 11:10:00,609.34,612.42,609.03,611.65,29135.0,609.34,612.42,609.03,611.65,29135.0
2023-07-19 11:20:00,611.44,612.97,610.42,612.67,22686.0,611.44,612.97,610.42,612.67,22686.0
2023-07-19 11:30:00,612.67,614.36,611.73,612.14,31471.0,612.67,614.36,611.73,612.14,31471.0
2023-07-19 11:40:00,611.89,612.77,610.42,610.7,11633.0,611.89,612.77,610.42,610.7,11633.0
2023-07-19 11:50:00,610.92,611.2,607.81,608.32,6694.0,610.92,611.2,607.81,608.32,6694.0
2023-07-19 12:00:00,608.19,609.4,606.66,607.3,12779.0,608.19,609.4,606.66,607.3,12779.0
2023-07-19 12:10:00,606.91,607.5,604.44,606.12,10073.0,606.91,607.5,604.44,606.12,10073.0
2023-07-19 12:20:00,606.11,606.38,601.78,603.09,23398.0,606.11,606.38,601.78,603.09,23398.0
2023-07-19 12:30:00,603.09,604.62,602.69,603.85,20080.0,603.09,604.62,602.69,603.85,20080.0
2023-07-19 12:40:00,603.31,603.48,600.88,600.97,18373.0,603.31,603.48,600.88,600.97,18373.0
2023-07-19 12:50:00,600.67,602.74,600.28,601.66,7550.0,600.67,602.74,600.28,601.66,7550.0
2023-07-19 13:00:00,601.73,602.43,599.54,600.47,13477.0,601.73,602.43,599.54,600.47,13477.0
2023-07-19 13:10:00,600.9,602.44,599.93,601.41,21409.0,600.9,602.44,599.93,601.41,21409.0
2023-07-19 13:20:00,601.25,602.78,600.99,602.46,6808.0,601.25,602.78,600.99,602.46,6808.0
2023-07-19 13:30:00,602.36,602.53,601.0,601.46,11076.0,602.36,602.53,601.0,601.46,11076.0
2023-07-19 13:40:00,601.36,603.14,601.23,602.05,10423.0,601.36,603.14,601.23,602.05,10423.0
2023-07-19 13:50:00,602.48,602.48,601.19,601.36,7864.0,602.48,602.48,601.19,601.36,7864.0
2023-07-19 14:00:00,601.35,601.82,599.8,599.84,7462.0,601.35,601.82,599.8,599.84,7462.0
2023-07-19 14:10:00,600.24,601.78,599.77,601.02,20253.0,600.24,601.78,599.77,601.02,20253.0
2023-07-19 14:20:00,600.67,601.17,600.1,600.54,5223.0,600.67,601.17,600.1,600.54,5223.0
2023-07-19 14:30:00,600.72,603.05,600.71,601.82,25106.0,600.72,603.05,600.71,601.82,25106.0
2023-07-19 14:40:00,602.01,603.19,602.01,602.09,6009.0,602.01,603.19,602.01,602.09,6009.0
2023-07-19 14:50:00,601.94,604.32,601.93,604.32,10732.0,601.94,604.32,601.93,604.32,10732.0
2023-07-19 15:00:00,604.33,604.96,603.64,604.46,8804.0,604.33,604.96,603.64,604.46,8804.0
2023-07-19 15:10:00,604.41,604.88,604.03,604.7,7411.0,604.41,604.88,604.03,604.7,7411.0
2023-07-19 15:20:00,604.86,605.48,604.42,604.69,10727.0,604.86,605.48,604.42,604.69,10727.0
2023-07-19 15:30:00,604.42,604.66,603.47,604.62,10337.0,604.42,604.66,603.47,604.62,10337.0
2023-07-19 15:40:00,604.7,604.72,603.75,604.04,11589.0,604.7,604.72,603.75,604.04,11589.0
2023-07-19 15:50:00,604.26,605.06,603.23,603.77,59477.0,604.26,605.06,603.23,603.77,59477.0
2023-07-20 09:30:00,597.62,600.88,597.19,598.6,34842.0,597.62,600.88,597.19,598.6,34842.0
2023-07-20 09:40:00,598.84,600.43,597.82,598.76,10958.0,598.84,600.43,597.82,598.76,10958.0
2023-07-20 09:50:00,597.88,597.88,593.19,593.48,30492.0,597.88,597.88,593.19,593.48,30492.0
2023-07-20 10:00:00,593.76,593.96,590.05,591.78,25983.0,593.76,593.96,590.05,591.78,25983.0
2023-07-20 10:10:00,591.88,592.82,589.13,589.13,16504.0,591.88,592.82,589.13,589.13,16504.0
2023-07-20 10:20:00,589.01,589.32,586.76,587.0,27754.0,589.01,589.32,586.76,587.0,27754.0
2023-07-20 10:30:00,586.81,586.81,582.23,583.13,31778.0,586.81,586.81,582.23,583.13,31778.0
2023-07-20 10:40:00,582.77,586.81,582.77,586.75,42361.0,582.77,586.81,582.77,586.75,42361.0
2023-07-20 10:50:00,586.59,587.74,584.78,586.51,29896.0,586.59,587.74,584.78,586.51,29896.0
2023-07-20 11:00:00,586.34,587.61,585.92,587.31,27863.0,586.34,587.61,585.92,587.31,27863.0
2023-07-20 11:10:00,587.5,587.84,585.51,585.76,24858.0,587.5,587.84,585.51,585.76,24858.0
2023-07-20 11:20:00,585.91,587.4,584.71,585.85,23167.0,585.91,587.4,584.71,585.85,23167.0
2023-07-20 11:30:00,586.05,588.2,586.05,587.73,19537.0,586.05,588.2,586.05,587.73,19537.0
2023-07-20 11:40:00,587.43,587.91,585.55,585.83,15769.0,587.43,587.91,585.55,585.83,15769.0
2023-07-20 11:50:00,585.58,586.68,585.38,586.04,7683.0,585.58,586.68,585.38,586.04,7683.0
2023-07-20 12:00:00,586.1,586.39,584.49,586.39,10786.0,586.1,586.39,584.49,586.39,10786.0
2023-07-20 12:10:00,586.09,586.99,584.85,585.04,12498.0,586.09,586.99,584.85,585.04,12498.0
2023-07-20 12:20:00,584.51,584.98,582.65,583.12,11771.0,584.51,584.98,582.65,583.12,11771.0
2023-07-20 12:30:00,583.32,583.72,581.08,581.54,22495.0,583.32,583.72,581.08,581.54,22495.0
2023-07-20 12:40:00,581.56,582.79,580.8,580.8,14962.0,581.56,582.79,580.8,580.8,14962.0
2023-07-20 12:50:00,581.0,582.0,579.35,579.99,29512.0,581.0,582.0,579.35,579.99,29512.0
2023-07-20 13:00:00,579.77,581.32,579.34,580.56,23563.0,579.77,581.32,579.34,580.56,23563.0
2023-07-20 13:10:00,580.19,581.63,580.19,580.96,15642.0,580.19,581.63,580.19,580.96,15642.0
2023-07-20 13:20:00,581.33,581.43,580.52,581.35,8240.0,581.33,581.43,580.52,581.35,8240.0
2023-07-20 13:30:00,581.22,582.46,581.07,581.54,22482.0,581.22,582.46,581.07,581.54,22482.0
2023-07-20 13:40:00,581.52,584.15,581.12,583.79,8502.0,581.52,584.15,581.12,583.79,8502.0
2023-07-20 13:50:00,584.0,584.0,582.03,582.65,10044.0,584.0,584.0,582.03,582.65,10044.0
2023-07-20 14:00:00,582.34,582.34,581.12,581.52,7176.0,582.34,582.34,581.12,581.52,7176.0
2023-07-20 14:10:00,581.33,581.4,579.9,579.9,7871.0,581.33,581.4,579.9,579.9,7871.0
2023-07-20 14:20:00,579.73,580.08,578.73,578.75,9362.0,579.73,580.08,578.73,578.75,9362.0
2023-07-20 14:30:00,578.95,580.15,578.69,579.75,7698.0,578.95,580.15,578.69,579.75,7698.0
2023-07-20 14:40:00,579.83,580.26,578.94,579.36,4685.0,579.83,580.26,578.94,579.36,4685.0
2023-07-20 14:50:00,578.97,579.43,577.83,577.84,5701.0,578.97,579.43,577.83,577.84,5701.0
2023-07-20 15:00:00,578.01,578.06,575.78,575.96,14200.0,578.01,578.06,575.78,575.96,14200.0
2023-07-20 15:10:00,575.96,578.04,575.96,576.13,17792.0,575.96,578.04,575.96,576.13,17792.0
2023-07-20 15:20:00,576.49,577.04,576.06,576.78,17273.0,576.49,577.04,576.06,576.78,17273.0
2023-07-20 15:30:00,577.02,578.89,576.8,578.51,19822.0,577.02,578.89,576.8,578.51,19822.0
2023-07-20 15:40:00,578.88,579.66,578.07,579.23,32363.0,578.88,579.66,578.07,579.23,32363.0
2023-07-20 15:50:00,579.45,580.54,578.43,579.12,69658.0,579.45,580.54,578.43,579.12,69658.0
2023-07-21 09:30:00,590.65,593.01,586.07,589.25,49882.0,590.65,593.01,586.07,589.25,49882.0
2023-07-21 09:40:00,587.61,591.25,587.61,588.53,8671.0,587.61,591.25,587.61,588.53,8671.0
2023-07-21 09:50:00,588.18,590.39,587.95,589.0,7308.0,588.18,590.39,587.95,589.0,7308.0
2023-07-21 10:00:00,588.92,588.93,584.3,586.47,11188.0,588.92,588.93,584.3,586.47,11188.0
2023-07-21 10:10:00,586.63,587.62,585.69,585.86,10979.0,586.63,587.62,585.69,585.86,10979.0
2023-07-21 10:20:00,585.75,585.75,581.26,581.26,9934.0,585.75,585.75,581.26,581.26,9934.0
2023-07-21 10:30:00,581.25,585.55,581.25,584.06,5723.0,581.25,585.55,581.25,584.06,5723.0
2023-07-21 10:40:00,583.96,586.92,583.91,586.75,4353.0,583.96,586.92,583.91,586.75,4353.0
2023-07-21 10:50:00,586.72,586.72,584.05,585.87,4447.0,586.72,586.72,584.05,585.87,4447.0
2023-07-21 11:00:00,585.97,588.77,585.52,588.77,3732.0,585.97,588.77,585.52,588.77,3732.0
2023-07-21 11:10:00,588.21,589.19,587.32,587.77,8607.0,588.21,589.19,587.32,587.77,8607.0
2023-07-21 11:20:00,587.28,589.53,587.28,589.22,7177.0,587.28,589.53,587.28,589.22,7177.0
2023-07-21 11:30:00,589.57,589.57,587.4,587.87,8532.0,589.57,589.57,587.4,587.87,8532.0
2023-07-21 11:40:00,587.88,588.3,585.83,587.28,6736.0,587.88,588.3,585.83,587.28,6736.0
2023-07-21 11:50:00,587.02,587.88,584.92,586.68,5461.0,587.02,587.88,584.92,586.68,5461.0
2023-07-21 12:00:00,587.1,587.1,584.19,584.36,6786.0,587.1,587.1,584.19,584.36,6786.0
2023-07-21 12:10:00,584.44,585.02,583.32,584.3,7762.0,584.44,585.02,583.32,584.3,7762.0
2023-07-21 12:20:00,584.29,584.56,583.3,583.79,6880.0,584.29,584.56,583.3,583.79,6880.0
2023-07-21 12:30:00,583.77,584.12,582.97,584.05,5243.0,583.77,584.12,582.97,584.05,5243.0
2023-07-21 12:40:00,583.84,584.11,583.35,584.02,5240.0,583.84,584.11,583.35,584.02,5240.0
2023-07-21 12:50:00,584.15,584.15,583.51,583.92,2640.0,584.15,584.15,583.51,583.92,2640.0
2023-07-21 13:00:00,583.9,584.3,583.71,584.0,5858.0,583.9,584.3,583.71,584.0,5858.0
2023-07-21 13:10:00,584.17,584.49,583.5,583.97,4416.0,584.17,584.49,583.5,583.97,4416.0
2023-07-21 13:20:00,583.62,584.13,583.49,584.0,4809.0,583.62,584.13,583.49,584.0,4809.0
2023-07-21 13:30:00,584.0,586.31,583.77,585.59,14660.0,584.0,586.31,583.77,585.59,14660.0
2023-07-21 13:40:00,586.0,586.36,584.8,585.53,4704.0,586.0,586.36,584.8,585.53,4704.0
2023-07-21 13:50:00,585.6,586.13,585.17,585.41,4126.0,585.6,586.13,585.17,585.41,4126.0
2023-07-21 14:00:00,585.36,585.7,584.14,585.14,8163.0,585.36,585.7,584.14,585.14,8163.0
2023-07-21 14:10:00,584.97,584.98,583.77,584.17,3218.0,584.97,584.98,583.77,584.17,3218.0
2023-07-21 14:20:00,584.48,584.76,583.93,584.5,7746.0,584.48,584.76,583.93,584.5,7746.0
2023-07-21 14:30:00,584.26,584.44,583.62,583.78,3750.0,584.26,584.44,583.62,583.78,3750.0
2023-07-21 14:40:00,584.22,585.33,584.02,584.89,7662.0,584.22,585.33,584.02,584.89,7662.0
2023-07-21 14:50:00,584.83,584.83,583.05,583.64,3200.0,584.83,584.83,583.05,583.64,3200.0
2023-07-21 15:00:00,583.37,583.56,582.0,582.11,5867.0,583.37,583.56,582.0,582.11,5867.0
2023-07-21 15:10:00,581.79,582.03,581.0,581.97,5017.0,581.79,582.03,581.0,581.97,5017.0
2023-07-21 15:20:00,582.2,582.66,581.2,581.6,6465.0,582.2,582.66,581.2,581.6,6465.0
2023-07-21 15:30:00,581.83,582.52,581.23,581.9,9208.0,581.83,582.52,581.23,581.9,9208.0
2023-07-21 15:40:00,581.93,582.76,581.79,581.95,7220.0,581.93,582.76,581.79,581.95,7220.0
2023-07-21 15:50:00,582.23,583.2,581.75,581.81,42276.0,582.23,583.2,581.75,581.81,42276.0
2023-07-24 09:30:00,586.5,587.22,579.03,579.36,27403.0,586.5,587.22,579.03,579.36,27403.0
2023-07-24 09:40:00,579.5,584.82,579.0,579.99,16131.0,579.5,584.82,579.0,579.99,16131.0
2023-07-24 09:50:00,580.09,580.09,576.05,578.28,11881.0,580.09,580.09,576.05,578.28,11881.0
2023-07-24 10:00:00,578.23,580.22,577.72,578.88,6718.0,578.23,580.22,577.72,578.88,6718.0
2023-07-24 10:10:00,579.28,582.89,578.7,581.87,7306.0,579.28,582.89,578.7,581.87,7306.0
2023-07-24 10:20:00,581.55,584.44,581.44,583.45,13336.0,581.55,584.44,581.44,583.45,13336.0
2023-07-24 10:30:00,581.92,582.72,580.82,581.45,9663.0,581.92,582.72,580.82,581.45,9663.0
2023-07-24 10:40:00,581.99,582.02,580.48,580.84,6140.0,581.99,582.02,580.48,580.84,6140.0
2023-07-24 10:50:00,581.04,583.23,581.04,581.42,13420.0,581.04,583.23,581.04,581.42,13420.0
2023-07-24 11:00:00,581.87,581.95,578.2,578.53,8380.0,581.87,581.95,578.2,578.53,8380.0
2023-07-24 11:10:00,578.65,582.09,578.65,581.4,8374.0,578.65,582.09,578.65,581.4,8374.0
2023-07-24 11:20:00,581.44,581.69,579.67,580.2,6009.0,581.44,581.69,579.67,580.2,6009.0
2023-07-24 11:30:00,579.24,579.33,577.56,577.56,7205.0,579.24,579.33,577.56,577.56,7205.0
2023-07-24 11:40:00,577.79,579.15,577.39,579.15,4999.0,577.79,579.15,577.39,579.15,4999.0
2023-07-24 11:50:00,579.25,580.19,578.45,578.74,7142.0,579.25,580.19,578.45,578.74,7142.0
2023-07-24 12:00:00,579.2,579.7,578.53,579.05,8396.0,579.2,579.7,578.53,579.05,8396.0
2023-07-24 12:10:00,578.95,579.78,578.58,578.9,8925.0,578.95,579.78,578.58,578.9,8925.0
2023-07-24 12:20:00,578.54,578.8,577.19,577.44,7037.0,578.54,578.8,577.19,577.44,7037.0
2023-07-24 12:30:00,577.75,578.55,577.55,577.64,5677.0,577.75,578.55,577.55,577.64,5677.0
2023-07-24 12:40:00,577.71,578.7,577.7,577.86,3785.0,577.71,578.7,577.7,577.86,3785.0
2023-07-24 12:50:00,577.87,578.12,577.44,577.79,4741.0,577.87,578.12,577.44,577.79,4741.0
2023-07-24 13:00:00,577.65,578.03,577.08,577.73,3300.0,577.65,578.03,577.08,577.73,3300.0
2023-07-24 13:10:00,577.93,579.0,577.71,578.66,3043.0,577.93,579.0,577.71,578.66,3043.0
2023-07-24 13:20:00,578.47,579.21,578.35,578.65,5276.0,578.47,579.21,578.35,578.65,5276.0
2023-07-24 13:30:00,578.48,579.09,578.25,578.72,3988.0,578.48,579.09,578.25,578.72,3988.0
2023-07-24 13:40:00,578.88,579.55,578.48,579.55,5399.0,578.88,579.55,578.48,579.55,5399.0
2023-07-24 13:50:00,579.59,580.15,578.75,578.75,2504.0,579.59,580.15,578.75,578.75,2504.0
2023-07-24 14:00:00,578.68,579.33,578.4,578.66,5700.0,578.68,579.33,578.4,578.66,5700.0
2023-07-24 14:10:00,578.48,579.12,578.48,578.93,4772.0,578.48,579.12,578.48,578.93,4772.0
2023-07-24 14:20:00,578.61,578.82,578.09,578.25,6472.0,578.61,578.82,578.09,578.25,6472.0
2023-07-24 14:30:00,578.13,578.42,577.89,578.13,6000.0,578.13,578.42,577.89,578.13,6000.0
2023-07-24 14:40:00,577.97,578.41,577.3,577.36,9323.0,577.97,578.41,577.3,577.36,9323.0
2023-07-24 14:50:00,577.71,579.14,577.63,578.51,6707.0,577.71,579.14,577.63,578.51,6707.0
2023-07-24 15:00:00,578.57,579.66,578.04,578.04,12872.0,578.57,579.66,578.04,578.04,12872.0
2023-07-24 15:10:00,578.47,579.28,577.81,578.94,17050.0,578.47,579.28,577.81,578.94,17050.0
2023-07-24 15:20:00,578.9,579.49,578.19,578.23,16368.0,578.9,579.49,578.19,578.23,16368.0
2023-07-24 15:30:00,578.23,579.0,578.0,578.26,23646.0,578.23,579.0,578.0,578.26,23646.0
2023-07-24 15:40:00,578.09,579.75,578.08,579.44,16356.0,578.09,579.75,578.08,579.44,16356.0
2023-07-24 15:50:00,579.61,579.61,577.57,578.44,75188.0,579.61,579.61,577.57,578.44,75188.0
2023-07-25 09:30:00,579.0,583.16,579.0,582.36,22589.0,579.0,583.16,579.0,582.36,22589.0
2023-07-25 09:40:00,581.71,585.18,579.77,585.01,9277.0,581.71,585.18,579.77,585.01,9277.0
2023-07-25 09:50:00,585.01,585.56,582.75,583.58,17110.0,585.01,585.56,582.75,583.58,17110.0
2023-07-25 10:00:00,583.29,584.31,582.6,583.44,12676.0,583.29,584.31,582.6,583.44,12676.0
2023-07-25 10:10:00,583.24,585.37,582.6,582.64,29647.0,583.24,585.37,582.6,582.64,29647.0
2023-07-25 10:20:00,582.53,583.53,581.09,581.35,13684.0,582.53,583.53,581.09,581.35,13684.0
2023-07-25 10:30:00,581.87,581.96,580.82,581.96,9536.0,581.87,581.96,580.82,581.96,9536.0
2023-07-25 10:40:00,581.71,581.96,580.34,580.5,9590.0,581.71,581.96,580.34,580.5,9590.0
2023-07-25 10:50:00,580.46,581.67,579.51,581.35,20927.0,580.46,581.67,579.51,581.35,20927.0
2023-07-25 11:00:00,581.34,583.07,581.17,582.27,17675.0,581.34,583.07,581.17,582.27,17675.0
2023-07-25 11:10:00,582.27,583.35,581.86,583.35,9413.0,582.27,583.35,581.86,583.35,9413.0
2023-07-25 11:20:00,583.32,583.32,582.12,582.61,12082.0,583.32,583.32,582.12,582.61,12082.0
2023-07-25 11:30:00,582.63,583.88,582.62,583.13,13413.0,582.63,583.88,582.62,583.13,13413.0
2023-07-25 11:40:00,583.13,583.99,582.58,582.74,15739.0,583.13,583.99,582.58,582.74,15739.0
2023-07-25 11:50:00,582.74,582.98,582.08,582.96,16125.0,582.74,582.98,582.08,582.96,16125.0
2023-07-25 12:00:00,582.87,584.39,582.3,583.7,10126.0,582.87,584.39,582.3,583.7,10126.0
2023-07-25 12:10:00,583.79,583.79,583.0,583.38,5063.0,583.79,583.79,583.0,583.38,5063.0
2023-07-25 12:20:00,584.0,584.27,583.3,583.72,6118.0,584.0,584.27,583.3,583.72,6118.0
2023-07-25 12:30:00,583.68,584.91,582.84,584.58,5216.0,583.68,584.91,582.84,584.58,5216.0
2023-07-25 12:40:00,584.43,585.0,583.74,584.77,7336.0,584.43,585.0,583.74,584.77,7336.0
2023-07-25 12:50:00,584.62,585.66,584.53,585.6,14280.0,584.62,585.66,584.53,585.6,14280.0
2023-07-25 13:00:00,585.41,585.65,584.65,585.61,8861.0,585.41,585.65,584.65,585.61,8861.0
2023-07-25 13:10:00,585.64,586.89,585.01,586.73,9047.0,585.64,586.89,585.01,586.73,9047.0
2023-07-25 13:20:00,586.56,586.92,585.95,586.39,5533.0,586.56,586.92,585.95,586.39,5533.0
2023-07-25 13:30:00,586.57,587.64,585.56,587.44,15022.0,586.57,587.64,585.56,587.44,15022.0
2023-07-25 13:40:00,587.46,587.46,586.02,586.02,7756.0,587.46,587.46,586.02,586.02,7756.0
2023-07-25 13:50:00,586.04,586.31,585.49,585.73,6246.0,586.04,586.31,585.49,585.73,6246.0
2023-07-25 14:00:00,585.73,586.93,585.11,586.75,14115.0,585.73,586.93,585.11,586.75,14115.0
2023-07-25 14:10:00,586.49,586.79,585.47,585.88,12939.0,586.49,586.79,585.47,585.88,12939.0
2023-07-25 14:20:00,585.89,586.5,585.49,585.57,5481.0,585.89,586.5,585.49,585.57,5481.0
2023-07-25 14:30:00,585.79,586.22,585.02,585.03,8462.0,585.79,586.22,585.02,585.03,8462.0
2023-07-25 14:40:00,585.0,585.81,584.86,585.11,8571.0,585.0,585.81,584.86,585.11,8571.0
2023-07-25 14:50:00,585.3,585.57,584.45,584.58,10843.0,585.3,585.57,584.45,584.58,10843.0
2023-07-25 15:00:00,584.59,585.44,584.41,584.98,7706.0,584.59,585.44,584.41,584.98,7706.0
2023-07-25 15:10:00,585.0,585.12,584.27,584.93,9210.0,585.0,585.12,584.27,584.93,9210.0
2023-07-25 15:20:00,584.93,584.93,584.12,584.15,11257.0,584.93,584.93,584.12,584.15,11257.0
2023-07-25 15:30:00,584.29,584.94,583.48,584.81,8823.0,584.29,584.94,583.48,584.81,8823.0
2023-07-25 15:40:00,584.81,584.85,583.49,584.18,18581.0,584.81,584.85,583.49,584.18,18581.0
2023-07-25 15:50:00,584.29,584.38,582.13,582.37,78612.0,584.29,584.38,582.13,582.37,78612.0
2023-07-26 09:30:00,573.92,575.42,571.21,574.4,61909.0,573.92,575.42,571.21,574.4,61909.0
2023-07-26 09:40:00,574.4,578.43,574.4,578.38,27674.0,574.4,578.43,574.4,578.38,27674.0
2023-07-26 09:50:00,578.15,582.76,577.19,582.24,18717.0,578.15,582.76,577.19,582.24,18717.0
2023-07-26 10:00:00,581.61,582.85,579.88,580.18,12887.0,581.61,582.85,579.88,580.18,12887.0
2023-07-26 10:10:00,580.15,583.56,579.7,583.0,14260.0,580.15,583.56,579.7,583.0,14260.0
2023-07-26 10:20:00,583.6,585.09,582.76,583.08,19375.0,583.6,585.09,582.76,583.08,19375.0
2023-07-26 10:30:00,583.37,583.75,581.62,581.97,12512.0,583.37,583.75,581.62,581.97,12512.0
2023-07-26 10:40:00,581.48,582.25,579.92,580.18,22082.0,581.48,582.25,579.92,580.18,22082.0
2023-07-26 10:50:00,580.2,580.3,576.39,576.58,32823.0,580.2,580.3,576.39,576.58,32823.0
2023-07-26 11:00:00,576.28,576.78,574.64,576.38,21505.0,576.28,576.78,574.64,576.38,21505.0
2023-07-26 11:10:00,576.38,578.23,576.22,576.74,9559.0,576.38,578.23,576.22,576.74,9559.0
2023-07-26 11:20:00,577.02,577.98,576.56,577.41,18022.0,577.02,577.98,576.56,577.41,18022.0
2023-07-26 11:30:00,577.09,578.22,576.56,576.8,15074.0,577.09,578.22,576.56,576.8,15074.0
2023-07-26 11:40:00,576.89,578.9,576.86,578.89,11852.0,576.89,578.9,576.86,578.89,11852.0
2023-07-26 11:50:00,578.7,578.74,576.69,577.31,19754.0,578.7,578.74,576.69,577.31,19754.0
2023-07-26 12:00:00,577.34,578.15,576.57,577.2,32642.0,577.34,578.15,576.57,577.2,32642.0
2023-07-26 12:10:00,577.43,578.07,576.56,577.34,18559.0,577.43,578.07,576.56,577.34,18559.0
2023-07-26 12:20:00,577.32,577.41,574.94,575.9,14528.0,577.32,577.41,574.94,575.9,14528.0
2023-07-26 12:30:00,576.07,577.67,576.07,576.41,16902.0,576.07,577.67,576.07,576.41,16902.0
2023-07-26 12:40:00,576.09,576.76,575.53,575.64,8605.0,576.09,576.76,575.53,575.64,8605.0
2023-07-26 12:50:00,576.12,576.38,574.89,575.74,16507.0,576.12,576.38,574.89,575.74,16507.0
2023-07-26 13:00:00,575.72,577.63,575.71,577.27,18210.0,575.72,577.63,575.71,577.27,18210.0
2023-07-26 13:10:00,577.54,577.54,576.44,576.73,8501.0,577.54,577.54,576.44,576.73,8501.0
2023-07-26 13:20:00,576.73,579.2,576.43,578.36,16661.0,576.73,579.2,576.43,578.36,16661.0
2023-07-26 13:30:00,577.99,578.55,577.33,578.14,12005.0,577.99,578.55,577.33,578.14,12005.0
2023-07-26 13:40:00,578.35,578.35,575.86,576.93,15624.0,578.35,578.35,575.86,576.93,15624.0
2023-07-26 13:50:00,576.94,577.81,576.75,577.04,11483.0,576.94,577.81,576.75,577.04,11483.0
2023-07-26 14:00:00,577.0,578.53,576.31,578.06,14796.0,577.0,578.53,576.31,578.06,14796.0
2023-07-26 14:10:00,578.31,578.91,577.15,577.65,24023.0,578.31,578.91,577.15,577.65,24023.0
2023-07-26 14:20:00,577.35,577.85,575.89,576.96,13699.0,577.35,577.85,575.89,576.96,13699.0
2023-07-26 14:30:00,577.0,581.09,576.74,581.09,21669.0,577.0,581.09,576.74,581.09,21669.0
2023-07-26 14:40:00,581.1,581.59,579.15,579.74,18563.0,581.1,581.59,579.15,579.74,18563.0
2023-07-26 14:50:00,580.08,580.59,577.19,578.34,28966.0,580.08,580.59,577.19,578.34,28966.0
2023-07-26 15:00:00,578.73,579.19,574.25,576.15,26274.0,578.73,579.19,574.25,576.15,26274.0
2023-07-26 15:10:00,575.44,577.44,575.0,576.02,26968.0,575.44,577.44,575.0,576.02,26968.0
2023-07-26 15:20:00,576.51,578.6,576.0,578.6,21161.0,576.51,578.6,576.0,578.6,21161.0
2023-07-26 15:30:00,578.26,579.27,577.0,578.11,27075.0,578.26,579.27,577.0,578.11,27075.0
2023-07-26 15:40:00,578.11,579.0,576.79,577.49,64489.0,578.11,579.0,576.79,577.49,64489.0
2023-07-26 15:50:00,577.33,577.89,575.62,577.46,112426.0,577.33,577.89,575.62,577.46,112426.0
2023-07-27 09:30:00,598.0,600.66,575.51,579.0,218186.0,598.0,600.66,575.51,579.0,218186.0
2023-07-27 09:40:00,579.18,581.43,568.85,572.77,145760.0,579.18,581.43,568.85,572.77,145760.0
2023-07-27 09:50:00,572.77,573.03,568.49,568.88,80300.0,572.77,573.03,568.49,568.88,80300.0
2023-07-27 10:00:00,568.79,569.71,563.01,564.49,78584.0,568.79,569.71,563.01,564.49,78584.0
2023-07-27 10:10:00,564.59,570.22,564.54,567.24,52873.0,564.59,570.22,564.54,567.24,52873.0
2023-07-27 10:20:00,567.18,568.4,563.44,564.54,43226.0,567.18,568.4,563.44,564.54,43226.0
2023-07-27 10:30:00,564.54,570.91,564.41,570.46,43192.0,564.54,570.91,564.41,570.46,43192.0
2023-07-27 10:40:00,570.46,570.46,567.46,567.96,38913.0,570.46,570.46,567.46,567.96,38913.0
2023-07-27 10:50:00,567.99,568.99,564.89,565.79,28077.0,567.99,568.99,564.89,565.79,28077.0
2023-07-27 11:00:00,566.06,566.46,562.74,563.85,32447.0,566.06,566.46,562.74,563.85,32447.0
2023-07-27 11:10:00,563.51,564.4,562.36,563.81,24486.0,563.51,564.4,562.36,563.81,24486.0
2023-07-27 11:20:00,563.53,564.86,562.77,564.72,31340.0,563.53,564.86,562.77,564.72,31340.0
2023-07-27 11:30:00,564.72,565.68,563.82,564.42,27440.0,564.72,565.68,563.82,564.42,27440.0
2023-07-27 11:40:00,564.46,564.86,562.0,562.26,21831.0,564.46,564.86,562.0,562.26,21831.0
2023-07-27 11:50:00,562.26,564.7,561.51,563.76,42318.0,562.26,564.7,561.51,563.76,42318.0
2023-07-27 12:00:00,563.54,566.55,563.05,566.3,30061.0,563.54,566.55,563.05,566.3,30061.0
2023-07-27 12:10:00,566.05,566.39,564.53,566.02,25016.0,566.05,566.39,564.53,566.02,25016.0
2023-07-27 12:20:00,565.54,566.33,565.24,566.32,20081.0,565.54,566.33,565.24,566.32,20081.0
2023-07-27 12:30:00,566.35,566.83,565.21,565.69,10726.0,566.35,566.83,565.21,565.69,10726.0
2023-07-27 12:40:00,565.87,568.27,565.22,567.65,14544.0,565.87,568.27,565.22,567.65,14544.0
2023-07-27 12:50:00,567.63,567.64,565.5,565.5,16353.0,567.63,567.64,565.5,565.5,16353.0
2023-07-27 13:00:00,565.71,566.75,564.24,565.0,23247.0,565.71,566.75,564.24,565.0,23247.0
2023-07-27 13:10:00,564.63,565.29,563.56,563.83,26294.0,564.63,565.29,563.56,563.83,26294.0
2023-07-27 13:20:00,563.8,563.8,562.04,562.61,14940.0,563.8,563.8,562.04,562.61,14940.0
2023-07-27 13:30:00,562.52,562.53,560.02,560.5,31100.0,562.52,562.53,560.02,560.5,31100.0
2023-07-27 13:40:00,560.43,563.46,560.2,562.64,33636.0,560.43,563.46,560.2,562.64,33636.0
2023-07-27 13:50:00,563.24,565.7,563.24,564.74,19134.0,563.24,565.7,563.24,564.74,19134.0
2023-07-27 14:00:00,564.45,565.18,562.81,562.94,15107.0,564.45,565.18,562.81,562.94,15107.0
2023-07-27 14:10:00,563.09,563.11,561.61,562.79,16347.0,563.09,563.11,561.61,562.79,16347.0
2023-07-27 14:20:00,562.82,562.82,560.63,561.23,27066.0,562.82,562.82,560.63,561.23,27066.0
2023-07-27 14:30:00,561.07,561.98,559.26,559.92,26861.0,561.07,561.98,559.26,559.92,26861.0
2023-07-27 14:40:00,560.15,561.05,559.06,559.92,19895.0,560.15,561.05,559.06,559.92,19895.0
2023-07-27 14:50:00,559.64,560.03,559.0,559.36,12645.0,559.64,560.03,559.0,559.36,12645.0
2023-07-27 15:00:00,559.05,559.46,557.11,558.48,22711.0,559.05,559.46,557.11,558.48,22711.0
2023-07-27 15:10:00,558.51,560.83,558.32,559.98,26799.0,558.51,560.83,558.32,559.98,26799.0
2023-07-27 15:20:00,559.81,559.95,557.53,559.01,31111.0,559.81,559.95,557.53,559.01,31111.0
2023-07-27 15:30:00,559.01,560.33,559.01,559.83,31173.0,559.01,560.33,559.01,559.83,31173.0
2023-07-27 15:40:00,559.55,559.76,556.71,557.48,67052.0,559.55,559.76,556.71,557.48,67052.0
2023-07-27 15:50:00,557.65,560.63,557.49,559.89,155821.0,557.65,560.63,557.49,559.89,155821.0
2023-07-28 09:30:00,567.54,568.55,563.32,566.37,47668.0,567.54,568.55,563.32,566.37,47668.0
2023-07-28 09:40:00,566.41,568.9,565.58,566.44,45682.0,566.41,568.9,565.58,566.44,45682.0
2023-07-28 09:50:00,566.63,568.0,564.98,564.98,30800.0,566.63,568.0,564.98,564.98,30800.0
2023-07-28 10:00:00,564.99,566.3,563.43,564.27,20138.0,564.99,566.3,563.43,564.27,20138.0
2023-07-28 10:10:00,564.5,564.84,561.06,562.21,24573.0,564.5,564.84,561.06,562.21,24573.0
2023-07-28 10:20:00,562.38,563.39,560.89,561.7,26765.0,562.38,563.39,560.89,561.7,26765.0
2023-07-28 10:30:00,561.8,562.48,560.46,560.61,41995.0,561.8,562.48,560.46,560.61,41995.0
2023-07-28 10:40:00,560.67,561.06,559.37,560.73,39864.0,560.67,561.06,559.37,560.73,39864.0
2023-07-28 10:50:00,560.5,562.34,560.18,562.17,29046.0,560.5,562.34,560.18,562.17,29046.0
2023-07-28 11:00:00,562.34,563.23,561.8,562.31,43223.0,562.34,563.23,561.8,562.31,43223.0
2023-07-28 11:10:00,562.52,564.51,561.94,564.43,58204.0,562.52,564.51,561.94,564.43,58204.0
2023-07-28 11:20:00,564.73,564.94,563.65,563.67,48817.0,564.73,564.94,563.65,563.67,48817.0
2023-07-28 11:30:00,563.67,564.01,562.85,563.87,17201.0,563.67,564.01,562.85,563.87,17201.0
2023-07-28 11:40:00,563.69,565.22,563.68,565.18,14471.0,563.69,565.22,563.68,565.18,14471.0
2023-07-28 11:50:00,565.23,565.64,564.77,565.19,30481.0,565.23,565.64,564.77,565.19,30481.0
2023-07-28 12:00:00,565.24,566.1,564.49,565.02,17888.0,565.24,566.1,564.49,565.02,17888.0
2023-07-28 12:10:00,565.02,566.96,565.02,565.98,22961.0,565.02,566.96,565.02,565.98,22961.0
2023-07-28 12:20:00,565.81,567.66,565.8,567.53,19022.0,565.81,567.66,565.8,567.53,19022.0
2023-07-28 12:30:00,567.4,567.4,566.27,566.28,11120.0,567.4,567.4,566.27,566.28,11120.0
2023-07-28 12:40:00,566.34,567.83,566.14,567.3,15926.0,566.34,567.83,566.14,567.3,15926.0
2023-07-28 12:50:00,567.31,568.32,567.3,567.72,18921.0,567.31,568.32,567.3,567.72,18921.0
2023-07-28 13:00:00,567.84,568.56,566.94,567.17,11331.0,567.84,568.56,566.94,567.17,11331.0
2023-07-28 13:10:00,566.94,566.94,565.88,566.0,32227.0,566.94,566.94,565.88,566.0,32227.0
2023-07-28 13:20:00,565.87,566.47,565.64,566.02,11339.0,565.87,566.47,565.64,566.02,11339.0
2023-07-28 13:30:00,565.75,566.51,564.9,565.98,9813.0,565.75,566.51,564.9,565.98,9813.0
2023-07-28 13:40:00,566.16,566.43,565.24,566.06,8260.0,566.16,566.43,565.24,566.06,8260.0
2023-07-28 13:50:00,566.53,567.9,566.35,567.81,10231.0,566.53,567.9,566.35,567.81,10231.0
2023-07-28 14:00:00,567.99,568.1,566.89,567.84,18244.0,567.99,568.1,566.89,567.84,18244.0
2023-07-28 14:10:00,567.86,568.06,567.17,567.52,12026.0,567.86,568.06,567.17,567.52,12026.0
2023-07-28 14:20:00,567.29,568.33,567.27,567.65,9926.0,567.29,568.33,567.27,567.65,9926.0
2023-07-28 14:30:00,567.72,567.78,566.51,566.95,12831.0,567.72,567.78,566.51,566.95,12831.0
2023-07-28 14:40:00,567.17,568.2,566.97,568.13,6812.0,567.17,568.2,566.97,568.13,6812.0
2023-07-28 14:50:00,568.09,568.45,567.79,568.0,12814.0,568.09,568.45,567.79,568.0,12814.0
2023-07-28 15:00:00,568.23,568.31,567.48,568.23,13217.0,568.23,568.31,567.48,568.23,13217.0
2023-07-28 15:10:00,568.19,568.47,567.1,567.17,18220.0,568.19,568.47,567.1,567.17,18220.0
2023-07-28 15:20:00,567.2,567.26,565.62,565.62,24657.0,567.2,567.26,565.62,565.62,24657.0
2023-07-28 15:30:00,565.65,567.74,565.65,566.82,37254.0,565.65,567.74,565.65,566.82,37254.0
2023-07-28 15:40:00,566.71,567.72,566.0,566.74,54543.0,566.71,567.72,566.0,566.74,54543.0
2023-07-28 15:50:00,566.54,569.68,566.52,569.68,189452.0,566.54,569.68,566.52,569.68,189452.0
2023-07-31 09:30:00,573.82,579.5,573.0,577.18,127898.0,573.82,579.5,573.0,577.18,127898.0
2023-07-31 09:40:00,576.74,582.36,575.91,579.02,39664.0,576.74,582.36,575.91,579.02,39664.0
2023-07-31 09:50:00,578.79,580.61,575.11,577.61,20331.0,578.79,580.61,575.11,577.61,20331.0
2023-07-31 10:00:00,578.01,578.05,573.8,576.23,32501.0,578.01,578.05,573.8,576.23,32501.0
2023-07-31 10:10:00,576.23,577.77,575.24,576.13,26163.0,576.23,577.77,575.24,576.13,26163.0
2023-07-31 10:20:00,576.06,576.67,575.22,576.05,10866.0,576.06,576.67,575.22,576.05,10866.0
2023-07-31 10:30:00,576.25,578.41,575.66,578.1,18158.0,576.25,578.41,575.66,578.1,18158.0
2023-07-31 10:40:00,577.89,579.47,576.39,579.25,16214.0,577.89,579.47,576.39,579.25,16214.0
2023-07-31 10:50:00,579.23,579.99,576.89,576.89,23961.0,579.23,579.99,576.89,576.89,23961.0
2023-07-31 11:00:00,576.81,578.18,576.74,577.49,23321.0,576.81,578.18,576.74,577.49,23321.0
2023-07-31 11:10:00,577.56,577.85,575.73,576.23,19122.0,577.56,577.85,575.73,576.23,19122.0
2023-07-31 11:20:00,576.23,577.12,575.36,577.0,27417.0,576.23,577.12,575.36,577.0,27417.0
2023-07-31 11:30:00,576.69,579.16,576.69,579.0,25098.0,576.69,579.16,576.69,579.0,25098.0
2023-07-31 11:40:00,579.0,580.32,578.68,579.76,19683.0,579.0,580.32,578.68,579.76,19683.0
2023-07-31 11:50:00,579.85,580.78,578.84,580.7,14678.0,579.85,580.78,578.84,580.7,14678.0
2023-07-31 12:00:00,580.53,581.47,579.56,579.77,32071.0,580.53,581.47,579.56,579.77,32071.0
2023-07-31 12:10:00,580.14,581.18,578.8,581.18,27076.0,580.14,581.18,578.8,581.18,27076.0
2023-07-31 12:20:00,581.17,581.51,580.0,581.23,23698.0,581.17,581.51,580.0,581.23,23698.0
2023-07-31 12:30:00,581.04,581.16,579.69,580.75,7694.0,581.04,581.16,579.69,580.75,7694.0
2023-07-31 12:40:00,581.14,581.32,580.1,581.11,10856.0,581.14,581.32,580.1,581.11,10856.0
2023-07-31 12:50:00,581.1,581.29,579.66,580.31,8043.0,581.1,581.29,579.66,580.31,8043.0
2023-07-31 13:00:00,580.19,580.74,579.16,580.74,6191.0,580.19,580.74,579.16,580.74,6191.0
2023-07-31 13:10:00,580.73,582.21,580.51,581.17,14112.0,580.73,582.21,580.51,581.17,14112.0
2023-07-31 13:20:00,581.11,581.79,581.11,581.47,7722.0,581.11,581.79,581.11,581.47,7722.0
2023-07-31 13:30:00,581.47,582.0,581.47,581.84,6860.0,581.47,582.0,581.47,581.84,6860.0
2023-07-31 13:40:00,581.65,582.24,580.81,581.1,14426.0,581.65,582.24,580.81,581.1,14426.0
2023-07-31 13:50:00,580.95,581.4,580.61,581.2,7932.0,580.95,581.4,580.61,581.2,7932.0
2023-07-31 14:00:00,581.37,582.75,581.25,582.36,16972.0,581.37,582.75,581.25,582.36,16972.0
2023-07-31 14:10:00,582.25,583.14,582.0,582.82,11344.0,582.25,583.14,582.0,582.82,11344.0
2023-07-31 14:20:00,582.49,582.63,580.75,581.35,13398.0,582.49,582.63,580.75,581.35,13398.0
2023-07-31 14:30:00,581.47,582.28,581.15,581.5,6545.0,581.47,582.28,581.15,581.5,6545.0
2023-07-31 14:40:00,581.5,582.3,581.4,582.3,4270.0,581.5,582.3,581.4,582.3,4270.0
2023-07-31 14:50:00,582.19,583.65,582.09,582.79,17582.0,582.19,583.65,582.09,582.79,17582.0
2023-07-31 15:00:00,582.67,582.82,581.55,581.67,5771.0,582.67,582.82,581.55,581.67,5771.0
2023-07-31 15:10:00,581.76,582.02,581.22,581.65,8186.0,581.76,582.02,581.22,581.65,8186.0
2023-07-31 15:20:00,581.6,582.25,581.47,582.09,8662.0,581.6,582.25,581.47,582.09,8662.0
2023-07-31 15:30:00,582.32,582.32,580.68,580.82,13820.0,582.32,582.32,580.68,580.82,13820.0
2023-07-31 15:40:00,580.78,581.31,580.01,580.34,14796.0,580.78,581.31,580.01,580.34,14796.0
2023-07-31 15:50:00,580.62,583.29,580.44,583.28,74471.0,580.62,583.29,580.44,583.28,74471.0
2023-08-01 09:30:00,578.24,579.79,575.21,579.01,30660.0,578.24,579.79,575.21,579.01,30660.0
2023-08-01 09:40:00,579.49,583.63,579.48,581.88,11612.0,579.49,583.63,579.48,581.88,11612.0
2023-08-01 09:50:00,582.05,582.05,578.78,580.0,13930.0,582.05,582.05,578.78,580.0,13930.0
2023-08-01 10:00:00,580.39,582.31,579.35,581.76,9216.0,580.39,582.31,579.35,581.76,9216.0
2023-08-01 10:10:00,581.94,582.93,579.73,581.34,13302.0,581.94,582.93,579.73,581.34,13302.0
2023-08-01 10:20:00,580.82,586.29,580.78,586.29,19038.0,580.82,586.29,580.78,586.29,19038.0
2023-08-01 10:30:00,586.52,588.55,585.59,588.25,17184.0,586.52,588.55,585.59,588.25,17184.0
2023-08-01 10:40:00,588.36,589.49,587.11,589.14,11336.0,588.36,589.49,587.11,589.14,11336.0
2023-08-01 10:50:00,589.3,589.95,588.49,589.43,12420.0,589.3,589.95,588.49,589.43,12420.0
2023-08-01 11:00:00,589.26,589.84,588.57,588.81,10897.0,589.26,589.84,588.57,588.81,10897.0
2023-08-01 11:10:00,588.8,589.14,587.48,589.14,7361.0,588.8,589.14,587.48,589.14,7361.0
2023-08-01 11:20:00,588.85,590.34,587.97,590.21,24065.0,588.85,590.34,587.97,590.21,24065.0
2023-08-01 11:30:00,590.33,590.33,588.89,589.18,12180.0,590.33,590.33,588.89,589.18,12180.0
2023-08-01 11:40:00,589.17,590.18,588.67,589.34,9527.0,589.17,590.18,588.67,589.34,9527.0
2023-08-01 11:50:00,589.92,590.85,589.59,590.06,8442.0,589.92,590.85,589.59,590.06,8442.0
2023-08-01 12:00:00,590.0,590.07,588.97,590.0,6727.0,590.0,590.07,588.97,590.0,6727.0
2023-08-01 12:10:00,589.99,590.29,589.24,589.27,5981.0,589.99,590.29,589.24,589.27,5981.0
2023-08-01 12:20:00,589.28,589.64,588.69,589.32,8685.0,589.28,589.64,588.69,589.32,8685.0
2023-08-01 12:30:00,589.26,589.8,588.4,589.26,7091.0,589.26,589.8,588.4,589.26,7091.0
2023-08-01 12:40:00,589.5,590.1,589.3,589.38,12373.0,589.5,590.1,589.3,589.38,12373.0
2023-08-01 12:50:00,589.41,589.94,588.87,589.86,9150.0,589.41,589.94,588.87,589.86,9150.0
2023-08-01 13:00:00,589.92,590.16,589.48,589.72,7903.0,589.92,590.16,589.48,589.72,7903.0
2023-08-01 13:10:00,589.2,589.37,588.68,588.97,3978.0,589.2,589.37,588.68,588.97,3978.0
2023-08-01 13:20:00,588.96,589.02,588.01,588.13,7905.0,588.96,589.02,588.01,588.13,7905.0
2023-08-01 13:30:00,587.93,589.24,587.54,588.91,9111.0,587.93,589.24,587.54,588.91,9111.0
2023-08-01 13:40:00,588.99,589.68,588.66,589.68,6699.0,588.99,589.68,588.66,589.68,6699.0
2023-08-01 13:50:00,589.68,589.86,588.74,589.57,6579.0,589.68,589.86,588.74,589.57,6579.0
2023-08-01 14:00:00,589.75,590.1,589.32,590.1,7525.0,589.75,590.1,589.32,590.1,7525.0
2023-08-01 14:10:00,590.24,591.0,589.89,590.3,9497.0,590.24,591.0,589.89,590.3,9497.0
2023-08-01 14:20:00,590.09,590.27,589.24,589.65,9615.0,590.09,590.27,589.24,589.65,9615.0
2023-08-01 14:30:00,589.65,589.88,588.95,589.65,6243.0,589.65,589.88,588.95,589.65,6243.0
2023-08-01 14:40:00,589.46,590.62,589.35,590.62,8008.0,589.46,590.62,589.35,590.62,8008.0
2023-08-01 14:50:00,590.22,590.72,589.34,590.62,6138.0,590.22,590.72,589.34,590.62,6138.0
2023-08-01 15:00:00,590.75,591.5,590.72,591.16,6758.0,590.75,591.5,590.72,591.16,6758.0
2023-08-01 15:10:00,591.28,591.37,590.15,590.4,7458.0,591.28,591.37,590.15,590.4,7458.0
2023-08-01 15:20:00,590.39,590.76,589.88,590.76,8458.0,590.39,590.76,589.88,590.76,8458.0
2023-08-01 15:30:00,590.7,590.95,589.79,590.08,10756.0,590.7,590.95,589.79,590.08,10756.0
2023-08-01 15:40:00,590.07,591.04,589.3,590.98,20664.0,590.07,591.04,589.3,590.98,20664.0
2023-08-01 15:50:00,590.88,591.27,590.05,590.36,73467.0,590.88,591.27,590.05,590.36,73467.0
2023-08-02 09:30:00,579.89,579.89,576.74,578.39,49149.0,579.89,579.89,576.74,578.39,49149.0
2023-08-02 09:40:00,577.57,580.0,576.43,577.72,29718.0,577.57,580.0,576.43,577.72,29718.0
2023-08-02 09:50:00,578.03,578.79,576.49,578.19,16350.0,578.03,578.79,576.49,578.19,16350.0
2023-08-02 10:00:00,578.0,579.14,576.81,578.88,21949.0,578.0,579.14,576.81,578.88,21949.0
2023-08-02 10:10:00,578.47,579.69,577.0,579.38,25215.0,578.47,579.69,577.0,579.38,25215.0
2023-08-02 10:20:00,579.57,582.86,578.73,578.74,39186.0,579.57,582.86,578.73,578.74,39186.0
2023-08-02 10:30:00,579.19,579.53,577.0,577.04,22164.0,579.19,579.53,577.0,577.04,22164.0
2023-08-02 10:40:00,576.98,577.34,570.84,571.39,30068.0,576.98,577.34,570.84,571.39,30068.0
2023-08-02 10:50:00,571.58,573.68,571.39,572.95,23758.0,571.58,573.68,571.39,572.95,23758.0
2023-08-02 11:00:00,573.32,573.7,572.12,572.53,16297.0,573.32,573.7,572.12,572.53,16297.0
2023-08-02 11:10:00,572.96,573.64,572.26,572.64,6925.0,572.96,573.64,572.26,572.64,6925.0
2023-08-02 11:20:00,572.63,573.05,570.67,570.95,40585.0,572.63,573.05,570.67,570.95,40585.0
2023-08-02 11:30:00,571.26,571.26,565.69,568.45,40907.0,571.26,571.26,565.69,568.45,40907.0
2023-08-02 11:40:00,568.95,569.53,565.83,565.9,13950.0,568.95,569.53,565.83,565.9,13950.0
2023-08-02 11:50:00,565.87,566.51,564.42,564.43,23827.0,565.87,566.51,564.42,564.43,23827.0
2023-08-02 12:00:00,564.7,565.08,562.98,563.37,27510.0,564.7,565.08,562.98,563.37,27510.0
2023-08-02 12:10:00,563.26,565.33,561.84,565.24,22454.0,563.26,565.33,561.84,565.24,22454.0
2023-08-02 12:20:00,565.45,565.75,563.74,564.0,16809.0,565.45,565.75,563.74,564.0,16809.0
2023-08-02 12:30:00,564.27,566.9,564.04,566.65,17120.0,564.27,566.9,564.04,566.65,17120.0
2023-08-02 12:40:00,566.65,567.23,565.74,567.23,11711.0,566.65,567.23,565.74,567.23,11711.0
2023-08-02 12:50:00,567.01,567.4,565.46,567.13,14460.0,567.01,567.4,565.46,567.13,14460.0
2023-08-02 13:00:00,567.36,568.08,566.69,567.12,14572.0,567.36,568.08,566.69,567.12,14572.0
2023-08-02 13:10:00,567.38,567.6,566.11,566.25,12126.0,567.38,567.6,566.11,566.25,12126.0
2023-08-02 13:20:00,566.41,566.99,565.54,566.06,25162.0,566.41,566.99,565.54,566.06,25162.0
2023-08-02 13:30:00,565.84,567.39,565.78,566.67,12145.0,565.84,567.39,565.78,566.67,12145.0
2023-08-02 13:40:00,566.61,566.74,564.69,565.09,30272.0,566.61,566.74,564.69,565.09,30272.0
2023-08-02 13:50:00,564.78,565.07,563.62,564.62,14080.0,564.78,565.07,563.62,564.62,14080.0
2023-08-02 14:00:00,564.64,565.26,564.43,565.03,15408.0,564.64,565.26,564.43,565.03,15408.0
2023-08-02 14:10:00,565.17,566.2,564.65,566.17,26669.0,565.17,566.2,564.65,566.17,26669.0
2023-08-02 14:20:00,565.96,566.47,565.07,565.07,11149.0,565.96,566.47,565.07,565.07,11149.0
2023-08-02 14:30:00,565.18,565.83,564.34,564.34,10009.0,565.18,565.83,564.34,564.34,10009.0
2023-08-02 14:40:00,564.21,565.59,564.11,564.87,9792.0,564.21,565.59,564.11,564.87,9792.0
2023-08-02 14:50:00,564.86,565.18,564.21,564.38,9494.0,564.86,565.18,564.21,564.38,9494.0
2023-08-02 15:00:00,564.37,564.57,563.0,563.01,13370.0,564.37,564.57,563.0,563.01,13370.0
2023-08-02 15:10:00,562.86,563.14,562.04,562.74,27353.0,562.86,563.14,562.04,562.74,27353.0
2023-08-02 15:20:00,562.8,563.34,561.05,561.65,25611.0,562.8,563.34,561.05,561.65,25611.0
2023-08-02 15:30:00,561.84,563.39,561.39,563.0,20376.0,561.84,563.39,561.39,563.0,20376.0
2023-08-02 15:40:00,563.0,563.86,561.87,563.4,52259.0,563.0,563.86,561.87,563.4,52259.0
2023-08-02 15:50:00,563.5,564.05,562.88,562.92,116508.0,563.5,564.05,562.88,562.92,116508.0
2023-08-03 09:30:00,557.97,561.87,556.0,559.01,56311.0,557.97,561.87,556.0,559.01,56311.0
2023-08-03 09:40:00,559.83,561.85,558.49,561.34,24427.0,559.83,561.85,558.49,561.34,24427.0
2023-08-03 09:50:00,561.67,562.49,559.27,560.14,13356.0,561.67,562.49,559.27,560.14,13356.0
2023-08-03 10:00:00,560.24,562.51,560.03,560.76,16241.0,560.24,562.51,560.03,560.76,16241.0
2023-08-03 10:10:00,560.8,561.78,560.06,560.38,10131.0,560.8,561.78,560.06,560.38,10131.0
2023-08-03 10:20:00,560.82,560.82,558.09,558.44,14887.0,560.82,560.82,558.09,558.44,14887.0
2023-08-03 10:30:00,558.22,560.08,558.2,558.99,15888.0,558.22,560.08,558.2,558.99,15888.0
2023-08-03 10:40:00,558.89,560.19,558.09,558.64,10537.0,558.89,560.19,558.09,558.64,10537.0
2023-08-03 10:50:00,558.63,558.98,556.21,558.62,16568.0,558.63,558.98,556.21,558.62,16568.0
2023-08-03 11:00:00,559.01,560.21,558.82,559.62,8414.0,559.01,560.21,558.82,559.62,8414.0
2023-08-03 11:10:00,559.45,562.45,558.98,562.45,14271.0,559.45,562.45,558.98,562.45,14271.0
2023-08-03 11:20:00,562.41,562.42,560.95,561.47,9645.0,562.41,562.42,560.95,561.47,9645.0
2023-08-03 11:30:00,561.53,562.39,560.31,561.11,10122.0,561.53,562.39,560.31,561.11,10122.0
2023-08-03 11:40:00,561.1,561.32,559.63,560.05,7206.0,561.1,561.32,559.63,560.05,7206.0
2023-08-03 11:50:00,560.48,561.7,558.85,559.62,5993.0,560.48,561.7,558.85,559.62,5993.0
2023-08-03 12:00:00,559.49,560.23,559.49,559.83,4427.0,559.49,560.23,559.49,559.83,4427.0
2023-08-03 12:10:00,560.21,560.36,559.44,559.87,5671.0,560.21,560.36,559.44,559.87,5671.0
2023-08-03 12:20:00,560.0,560.06,558.94,559.2,6906.0,560.0,560.06,558.94,559.2,6906.0
2023-08-03 12:30:00,559.06,559.29,558.26,558.49,3799.0,559.06,559.29,558.26,558.49,3799.0
2023-08-03 12:40:00,558.11,559.43,558.11,559.29,6530.0,558.11,559.43,558.11,559.29,6530.0
2023-08-03 12:50:00,559.17,559.22,557.86,558.74,6529.0,559.17,559.22,557.86,558.74,6529.0
2023-08-03 13:00:00,558.89,559.23,558.0,558.4,6608.0,558.89,559.23,558.0,558.4,6608.0
2023-08-03 13:10:00,558.31,560.08,558.25,559.81,4402.0,558.31,560.08,558.25,559.81,4402.0
2023-08-03 13:20:00,560.23,561.3,560.21,560.82,5849.0,560.23,561.3,560.21,560.82,5849.0
2023-08-03 13:30:00,560.71,560.71,559.9,560.45,6925.0,560.71,560.71,559.9,560.45,6925.0
2023-08-03 13:40:00,560.47,560.47,559.49,559.66,3174.0,560.47,560.47,559.49,559.66,3174.0
2023-08-03 13:50:00,559.66,560.62,559.39,559.75,9163.0,559.66,560.62,559.39,559.75,9163.0
2023-08-03 14:00:00,559.6,559.62,558.65,559.01,6091.0,559.6,559.62,558.65,559.01,6091.0
2023-08-03 14:10:00,558.82,560.06,558.82,560.06,5211.0,558.82,560.06,558.82,560.06,5211.0
2023-08-03 14:20:00,560.03,561.09,560.03,560.32,5001.0,560.03,561.09,560.03,560.32,5001.0
2023-08-03 14:30:00,560.89,561.69,560.38,561.63,7410.0,560.89,561.69,560.38,561.63,7410.0
2023-08-03 14:40:00,561.44,562.07,560.54,560.54,7666.0,561.44,562.07,560.54,560.54,7666.0
2023-08-03 14:50:00,560.65,561.36,560.43,560.84,3432.0,560.65,561.36,560.43,560.84,3432.0
2023-08-03 15:00:00,561.24,561.24,560.32,560.45,3511.0,561.24,561.24,560.32,560.45,3511.0
2023-08-03 15:10:00,560.55,560.92,559.54,560.38,9674.0,560.55,560.92,559.54,560.38,9674.0
2023-08-03 15:20:00,560.31,560.8,560.07,560.4,8422.0,560.31,560.8,560.07,560.4,8422.0
2023-08-03 15:30:00,560.33,561.14,560.1,560.31,10091.0,560.33,561.14,560.1,560.31,10091.0
2023-08-03 15:40:00,560.06,560.64,560.0,560.04,11205.0,560.06,560.64,560.0,560.04,11205.0
2023-08-03 15:50:00,560.11,561.23,559.67,560.4,45758.0,560.11,561.23,559.67,560.4,45758.0
2023-08-04 09:30:00,564.4,564.98,558.06,558.79,67567.0,564.4,564.98,558.06,558.79,67567.0
2023-08-04 09:40:00,558.06,561.08,557.18,559.81,42892.0,558.06,561.08,557.18,559.81,42892.0
2023-08-04 09:50:00,559.53,561.34,553.29,554.23,72993.0,559.53,561.34,553.29,554.23,72993.0
2023-08-04 10:00:00,554.19,554.4,550.01,553.16,33641.0,554.19,554.4,550.01,553.16,33641.0
2023-08-04 10:10:00,553.31,554.97,551.55,554.42,33324.0,553.31,554.97,551.55,554.42,33324.0
2023-08-04 10:20:00,553.94,554.3,551.3,552.84,14552.0,553.94,554.3,551.3,552.84,14552.0
2023-08-04 10:30:00,553.17,556.66,552.84,556.33,23919.0,553.17,556.66,552.84,556.33,23919.0
2023-08-04 10:40:00,555.5,556.97,554.77,556.39,22483.0,555.5,556.97,554.77,556.39,22483.0
2023-08-04 10:50:00,556.39,558.07,555.46,556.48,22972.0,556.39,558.07,555.46,556.48,22972.0
2023-08-04 11:00:00,556.86,558.89,556.31,558.65,9319.0,556.86,558.89,556.31,558.65,9319.0
2023-08-04 11:10:00,558.67,558.68,556.95,557.9,14916.0,558.67,558.68,556.95,557.9,14916.0
2023-08-04 11:20:00,558.0,559.07,557.2,558.87,7468.0,558.0,559.07,557.2,558.87,7468.0
2023-08-04 11:30:00,559.11,559.11,557.02,558.42,46714.0,559.11,559.11,557.02,558.42,46714.0
2023-08-04 11:40:00,558.31,559.47,557.53,558.82,14046.0,558.31,559.47,557.53,558.82,14046.0
2023-08-04 11:50:00,559.42,559.76,558.17,558.72,13265.0,559.42,559.76,558.17,558.72,13265.0
2023-08-04 12:00:00,558.97,559.09,557.28,557.49,9966.0,558.97,559.09,557.28,557.49,9966.0
2023-08-04 12:10:00,557.39,558.75,557.39,558.26,10567.0,557.39,558.75,557.39,558.26,10567.0
2023-08-04 12:20:00,558.38,559.15,557.79,558.97,11743.0,558.38,559.15,557.79,558.97,11743.0
2023-08-04 12:30:00,558.98,558.99,557.14,557.52,18398.0,558.98,558.99,557.14,557.52,18398.0
2023-08-04 12:40:00,557.57,559.33,557.57,558.29,11663.0,557.57,559.33,557.57,558.29,11663.0
2023-08-04 12:50:00,558.5,558.96,557.63,557.63,9110.0,558.5,558.96,557.63,557.63,9110.0
2023-08-04 13:00:00,557.86,558.01,555.79,556.37,14845.0,557.86,558.01,555.79,556.37,14845.0
2023-08-04 13:10:00,556.23,557.07,555.79,557.0,7948.0,556.23,557.07,555.79,557.0,7948.0
2023-08-04 13:20:00,556.81,557.03,555.43,555.9,15735.0,556.81,557.03,555.43,555.9,15735.0
2023-08-04 13:30:00,555.88,556.33,555.44,555.52,11330.0,555.88,556.33,555.44,555.52,11330.0
2023-08-04 13:40:00,555.49,556.77,555.04,556.39,12645.0,555.49,556.77,555.04,556.39,12645.0
2023-08-04 13:50:00,556.38,556.56,555.44,555.7,26357.0,556.38,556.56,555.44,555.7,26357.0
2023-08-04 14:00:00,555.38,555.45,554.03,554.84,13576.0,555.38,555.45,554.03,554.84,13576.0
2023-08-04 14:10:00,554.52,555.27,553.0,553.6,10156.0,554.52,555.27,553.0,553.6,10156.0
2023-08-04 14:20:00,553.4,553.49,552.34,552.38,21774.0,553.4,553.49,552.34,552.38,21774.0
2023-08-04 14:30:00,552.55,553.31,551.95,551.95,19425.0,552.55,553.31,551.95,551.95,19425.0
2023-08-04 14:40:00,552.15,552.67,550.6,551.57,37279.0,552.15,552.67,550.6,551.57,37279.0
2023-08-04 14:50:00,551.78,553.21,550.91,552.03,11097.0,551.78,553.21,550.91,552.03,11097.0
2023-08-04 15:00:00,552.05,552.47,550.68,550.81,19514.0,552.05,552.47,550.68,550.81,19514.0
2023-08-04 15:10:00,550.97,553.22,550.78,552.37,10483.0,550.97,553.22,550.78,552.37,10483.0
2023-08-04 15:20:00,552.36,552.77,551.29,552.11,8699.0,552.36,552.77,551.29,552.11,8699.0
2023-08-04 15:30:00,552.24,552.55,551.61,551.66,11089.0,552.24,552.55,551.61,551.66,11089.0
2023-08-04 15:40:00,551.74,551.75,550.68,551.27,20209.0,551.74,551.75,550.68,551.27,20209.0
2023-08-04 15:50:00,551.09,552.07,550.42,551.71,59754.0,551.09,552.07,550.42,551.71,59754.0
2023-08-07 09:30:00,555.36,556.65,549.53,554.65,53245.0,555.36,556.65,549.53,554.65,53245.0
2023-08-07 09:40:00,554.72,556.14,552.27,553.18,18780.0,554.72,556.14,552.27,553.18,18780.0
2023-08-07 09:50:00,553.96,556.91,552.77,552.77,12730.0,553.96,556.91,552.77,552.77,12730.0
2023-08-07 10:00:00,552.48,555.47,550.37,555.13,22981.0,552.48,555.47,550.37,555.13,22981.0
2023-08-07 10:10:00,554.75,555.9,554.18,555.39,16971.0,554.75,555.9,554.18,555.39,16971.0
2023-08-07 10:20:00,555.26,556.64,554.54,555.98,22542.0,555.26,556.64,554.54,555.98,22542.0
2023-08-07 10:30:00,555.68,556.14,553.32,554.35,8105.0,555.68,556.14,553.32,554.35,8105.0
2023-08-07 10:40:00,554.1,555.08,552.17,552.69,15439.0,554.1,555.08,552.17,552.69,15439.0
2023-08-07 10:50:00,552.78,552.78,550.39,551.34,24956.0,552.78,552.78,550.39,551.34,24956.0
2023-08-07 11:00:00,551.2,551.2,549.96,551.0,17617.0,551.2,551.2,549.96,551.0,17617.0
2023-08-07 11:10:00,550.99,552.55,550.91,551.05,14334.0,550.99,552.55,550.91,551.05,14334.0
2023-08-07 11:20:00,551.13,552.53,550.71,552.16,23055.0,551.13,552.53,550.71,552.16,23055.0
2023-08-07 11:30:00,552.32,552.64,550.52,552.02,18439.0,552.32,552.64,550.52,552.02,18439.0
2023-08-07 11:40:00,552.37,554.34,552.37,553.2,14009.0,552.37,554.34,552.37,553.2,14009.0
2023-08-07 11:50:00,553.3,554.29,553.14,553.85,7015.0,553.3,554.29,553.14,553.85,7015.0
2023-08-07 12:00:00,553.85,554.06,552.7,553.33,9735.0,553.85,554.06,552.7,553.33,9735.0
2023-08-07 12:10:00,553.4,553.53,552.51,553.08,8324.0,553.4,553.53,552.51,553.08,8324.0
2023-08-07 12:20:00,553.05,553.05,552.17,552.29,8492.0,553.05,553.05,552.17,552.29,8492.0
2023-08-07 12:30:00,552.8,552.85,550.32,551.2,17097.0,552.8,552.85,550.32,551.2,17097.0
2023-08-07 12:40:00,551.27,552.03,550.9,551.98,11419.0,551.27,552.03,550.9,551.98,11419.0
2023-08-07 12:50:00,551.72,552.39,550.95,551.67,8275.0,551.72,552.39,550.95,551.67,8275.0
2023-08-07 13:00:00,551.54,551.81,550.58,551.07,15153.0,551.54,551.81,550.58,551.07,15153.0
2023-08-07 13:10:00,550.98,551.33,549.93,550.4,14464.0,550.98,551.33,549.93,550.4,14464.0
2023-08-07 13:20:00,550.23,550.54,549.06,549.45,16766.0,550.23,550.54,549.06,549.45,16766.0
2023-08-07 13:30:00,549.3,550.66,549.2,550.59,10353.0,549.3,550.66,549.2,550.59,10353.0
2023-08-07 13:40:00,550.69,551.58,550.51,551.45,6088.0,550.69,551.58,550.51,551.45,6088.0
2023-08-07 13:50:00,551.37,552.42,551.29,552.42,6599.0,551.37,552.42,551.29,552.42,6599.0
2023-08-07 14:00:00,552.29,552.64,552.0,552.2,14655.0,552.29,552.64,552.0,552.2,14655.0
2023-08-07 14:10:00,552.18,552.39,551.24,551.9,12483.0,552.18,552.39,551.24,551.9,12483.0
2023-08-07 14:20:00,551.73,552.33,551.23,551.63,7101.0,551.73,552.33,551.23,551.63,7101.0
2023-08-07 14:30:00,551.75,553.15,551.53,552.63,6705.0,551.75,553.15,551.53,552.63,6705.0
2023-08-07 14:40:00,552.43,553.19,552.35,553.19,8311.0,552.43,553.19,552.35,553.19,8311.0
2023-08-07 14:50:00,553.21,553.31,552.43,552.68,7437.0,553.21,553.31,552.43,552.68,7437.0
2023-08-07 15:00:00,553.04,553.87,552.8,553.5,14696.0,553.04,553.87,552.8,553.5,14696.0
2023-08-07 15:10:00,553.75,554.83,553.5,554.58,17527.0,553.75,554.83,553.5,554.58,17527.0
2023-08-07 15:20:00,554.46,555.18,554.18,554.45,23275.0,554.46,555.18,554.18,554.45,23275.0
2023-08-07 15:30:00,554.18,554.9,553.9,554.85,22891.0,554.18,554.9,553.9,554.85,22891.0
2023-08-07 15:40:00,554.88,555.25,554.56,555.04,29299.0,554.88,555.25,554.56,555.04,29299.0
2023-08-07 15:50:00,554.93,555.49,554.33,554.92,81147.0,554.93,555.49,554.33,554.92,81147.0
2023-08-08 09:30:00,546.99,547.89,541.75,547.34,52176.0,546.99,547.89,541.75,547.34,52176.0
2023-08-08 09:40:00,546.74,548.62,546.02,546.42,24028.0,546.74,548.62,546.02,546.42,24028.0
2023-08-08 09:50:00,545.69,548.12,545.19,547.07,17034.0,545.69,548.12,545.19,547.07,17034.0
2023-08-08 10:00:00,547.07,549.13,545.92,547.76,18247.0,547.07,549.13,545.92,547.76,18247.0
2023-08-08 10:10:00,547.67,547.67,544.76,545.27,11661.0,547.67,547.67,544.76,545.27,11661.0
2023-08-08 10:20:00,545.3,548.32,544.99,548.0,10991.0,545.3,548.32,544.99,548.0,10991.0
2023-08-08 10:30:00,548.14,548.7,546.11,547.06,14807.0,548.14,548.7,546.11,547.06,14807.0
2023-08-08 10:40:00,547.73,548.64,546.03,546.2,7247.0,547.73,548.64,546.03,546.2,7247.0
2023-08-08 10:50:00,545.56,547.32,544.44,545.32,10109.0,545.56,547.32,544.44,545.32,10109.0
2023-08-08 11:00:00,544.92,546.49,544.92,545.34,9154.0,544.92,546.49,544.92,545.34,9154.0
2023-08-08 11:10:00,545.22,547.55,544.72,546.23,12096.0,545.22,547.55,544.72,546.23,12096.0
2023-08-08 11:20:00,546.26,549.81,545.81,549.81,14196.0,546.26,549.81,545.81,549.81,14196.0
2023-08-08 11:30:00,549.37,549.37,547.44,547.67,18105.0,549.37,549.37,547.44,547.67,18105.0
2023-08-08 11:40:00,547.68,548.75,546.83,547.17,14760.0,547.68,548.75,546.83,547.17,14760.0
2023-08-08 11:50:00,547.14,547.48,546.12,546.92,8105.0,547.14,547.48,546.12,546.92,8105.0
2023-08-08 12:00:00,546.8,549.36,546.8,549.15,9126.0,546.8,549.36,546.8,549.15,9126.0
2023-08-08 12:10:00,549.14,550.33,549.06,550.33,11592.0,549.14,550.33,549.06,550.33,11592.0
2023-08-08 12:20:00,550.52,550.89,549.9,550.88,8967.0,550.52,550.89,549.9,550.88,8967.0
2023-08-08 12:30:00,550.76,552.29,550.73,552.29,15123.0,550.76,552.29,550.73,552.29,15123.0
2023-08-08 12:40:00,551.97,552.36,550.81,551.0,8889.0,551.97,552.36,550.81,551.0,8889.0
2023-08-08 12:50:00,550.78,551.7,550.74,550.99,8041.0,550.78,551.7,550.74,550.99,8041.0
2023-08-08 13:00:00,551.15,551.41,549.96,549.96,5803.0,551.15,551.41,549.96,549.96,5803.0
2023-08-08 13:10:00,550.08,551.08,549.92,550.81,6940.0,550.08,551.08,549.92,550.81,6940.0
2023-08-08 13:20:00,550.85,550.88,549.74,550.36,5949.0,550.85,550.88,549.74,550.36,5949.0
2023-08-08 13:30:00,550.56,551.23,550.13,551.09,13791.0,550.56,551.23,550.13,551.09,13791.0
2023-08-08 13:40:00,551.17,552.25,550.86,551.81,8469.0,551.17,552.25,550.86,551.81,8469.0
2023-08-08 13:50:00,551.98,552.63,550.43,551.21,11357.0,551.98,552.63,550.43,551.21,11357.0
2023-08-08 14:00:00,550.78,551.37,550.14,550.53,5079.0,550.78,551.37,550.14,550.53,5079.0
2023-08-08 14:10:00,550.73,551.77,550.0,550.76,17229.0,550.73,551.77,550.0,550.76,17229.0
2023-08-08 14:20:00,550.67,551.04,549.28,549.64,9737.0,550.67,551.04,549.28,549.64,9737.0
2023-08-08 14:30:00,550.07,550.37,549.14,549.14,7697.0,550.07,550.37,549.14,549.14,7697.0
2023-08-08 14:40:00,548.85,550.15,548.68,550.13,6795.0,548.85,550.15,548.68,550.13,6795.0
2023-08-08 14:50:00,550.41,552.32,550.35,551.76,9914.0,550.41,552.32,550.35,551.76,9914.0
2023-08-08 15:00:00,551.64,552.33,551.06,551.87,7701.0,551.64,552.33,551.06,551.87,7701.0
2023-08-08 15:10:00,551.66,551.87,550.67,550.71,5691.0,551.66,551.87,550.67,550.71,5691.0
2023-08-08 15:20:00,551.18,551.62,551.03,551.28,7599.0,551.18,551.62,551.03,551.28,7599.0
2023-08-08 15:30:00,551.28,552.28,550.98,552.27,12090.0,551.28,552.28,550.98,552.27,12090.0
2023-08-08 15:40:00,552.2,553.66,552.19,553.43,17125.0,552.2,553.66,552.19,553.43,17125.0
2023-08-08 15:50:00,553.67,553.76,552.61,552.62,39264.0,553.67,553.76,552.61,552.62,39264.0
2023-08-09 09:30:00,551.52,554.82,551.52,552.81,14078.0,551.52,554.82,551.52,552.81,14078.0
2023-08-09 09:40:00,552.67,555.0,552.25,552.94,6961.0,552.67,555.0,552.25,552.94,6961.0
2023-08-09 09:50:00,552.94,553.68,551.3,552.2,7618.0,552.94,553.68,551.3,552.2,7618.0
2023-08-09 10:00:00,552.32,553.72,550.24,550.88,10735.0,552.32,553.72,550.24,550.88,10735.0
2023-08-09 10:10:00,551.17,552.46,551.17,551.91,4649.0,551.17,552.46,551.17,551.91,4649.0
2023-08-09 10:20:00,551.36,552.71,550.66,552.15,7341.0,551.36,552.71,550.66,552.15,7341.0
2023-08-09 10:30:00,551.95,552.67,550.83,551.03,7892.0,551.95,552.67,550.83,551.03,7892.0
2023-08-09 10:40:00,550.37,550.67,549.36,549.51,14933.0,550.37,550.67,549.36,549.51,14933.0
2023-08-09 10:50:00,549.23,549.51,545.59,545.6,18162.0,549.23,549.51,545.59,545.6,18162.0
2023-08-09 11:00:00,545.16,547.13,545.1,546.69,11063.0,545.16,547.13,545.1,546.69,11063.0
2023-08-09 11:10:00,546.7,546.95,545.45,546.3,9293.0,546.7,546.95,545.45,546.3,9293.0
2023-08-09 11:20:00,546.27,547.56,545.93,547.37,9660.0,546.27,547.56,545.93,547.37,9660.0
2023-08-09 11:30:00,546.6,548.22,546.52,546.86,9219.0,546.6,548.22,546.52,546.86,9219.0
2023-08-09 11:40:00,547.1,547.75,546.76,547.75,5815.0,547.1,547.75,546.76,547.75,5815.0
2023-08-09 11:50:00,547.49,548.24,547.05,548.07,12971.0,547.49,548.24,547.05,548.07,12971.0
2023-08-09 12:00:00,548.25,549.69,548.21,549.41,15090.0,548.25,549.69,548.21,549.41,15090.0
2023-08-09 12:10:00,549.63,550.07,548.77,550.02,14114.0,549.63,550.07,548.77,550.02,14114.0
2023-08-09 12:20:00,550.0,550.0,548.93,549.76,8326.0,550.0,550.0,548.93,549.76,8326.0
2023-08-09 12:30:00,549.87,551.52,549.86,550.92,11143.0,549.87,551.52,549.86,550.92,11143.0
2023-08-09 12:40:00,551.09,551.73,550.71,551.4,4822.0,551.09,551.73,550.71,551.4,4822.0
2023-08-09 12:50:00,551.41,551.6,549.91,550.5,8476.0,551.41,551.6,549.91,550.5,8476.0
2023-08-09 13:00:00,550.05,552.06,549.89,552.06,9805.0,550.05,552.06,549.89,552.06,9805.0
2023-08-09 13:10:00,552.1,552.99,551.15,551.4,11777.0,552.1,552.99,551.15,551.4,11777.0
2023-08-09 13:20:00,551.4,552.61,551.22,552.24,7075.0,551.4,552.61,551.22,552.24,7075.0
2023-08-09 13:30:00,552.49,553.17,552.46,553.04,10336.0,552.49,553.17,552.46,553.04,10336.0
2023-08-09 13:40:00,553.22,554.05,552.66,552.72,10331.0,553.22,554.05,552.66,552.72,10331.0
2023-08-09 13:50:00,552.49,552.63,551.85,552.24,5329.0,552.49,552.63,551.85,552.24,5329.0
2023-08-09 14:00:00,552.17,552.78,551.89,552.43,6883.0,552.17,552.78,551.89,552.43,6883.0
2023-08-09 14:10:00,552.49,554.59,552.49,554.13,5322.0,552.49,554.59,552.49,554.13,5322.0
2023-08-09 14:20:00,554.28,554.67,553.89,554.44,4351.0,554.28,554.67,553.89,554.44,4351.0
2023-08-09 14:30:00,554.73,555.0,553.72,553.72,8736.0,554.73,555.0,553.72,553.72,8736.0
2023-08-09 14:40:00,553.96,554.6,553.35,553.96,7543.0,553.96,554.6,553.35,553.96,7543.0
2023-08-09 14:50:00,554.02,554.02,552.72,553.47,8331.0,554.02,554.02,552.72,553.47,8331.0
2023-08-09 15:00:00,553.47,553.63,551.99,552.0,10870.0,553.47,553.63,551.99,552.0,10870.0
2023-08-09 15:10:00,552.06,552.07,551.39,551.61,11773.0,552.06,552.07,551.39,551.61,11773.0
2023-08-09 15:20:00,551.41,552.1,551.16,551.25,13337.0,551.41,552.1,551.16,551.25,13337.0
2023-08-09 15:30:00,551.35,551.63,550.62,550.84,13900.0,551.35,551.63,550.62,550.84,13900.0
2023-08-09 15:40:00,550.68,551.02,548.87,549.25,24201.0,550.68,551.02,548.87,549.25,24201.0
2023-08-09 15:50:00,549.03,550.92,548.94,550.17,63125.0,549.03,550.92,548.94,550.17,63125.0
2023-08-10 09:30:00,557.83,560.69,556.58,558.94,21271.0,557.83,560.69,556.58,558.94,21271.0
2023-08-10 09:40:00,559.59,563.0,559.5,562.6,20316.0,559.59,563.0,559.5,562.6,20316.0
2023-08-10 09:50:00,563.11,564.81,561.8,564.65,23893.0,563.11,564.81,561.8,564.65,23893.0
2023-08-10 10:00:00,565.0,566.07,563.52,564.23,73793.0,565.0,566.07,563.52,564.23,73793.0
2023-08-10 10:10:00,564.13,566.07,563.43,563.73,31653.0,564.13,566.07,563.43,563.73,31653.0
2023-08-10 10:20:00,563.49,565.45,562.29,563.27,10226.0,563.49,565.45,562.29,563.27,10226.0
2023-08-10 10:30:00,563.21,565.6,561.54,562.1,29925.0,563.21,565.6,561.54,562.1,29925.0
2023-08-10 10:40:00,562.09,562.62,560.54,561.29,35430.0,562.09,562.62,560.54,561.29,35430.0
2023-08-10 10:50:00,561.0,562.68,560.58,561.29,22722.0,561.0,562.68,560.58,561.29,22722.0
2023-08-10 11:00:00,561.0,561.01,558.59,559.29,11862.0,561.0,561.01,558.59,559.29,11862.0
2023-08-10 11:10:00,558.88,560.38,558.36,559.24,12000.0,558.88,560.38,558.36,559.24,12000.0
2023-08-10 11:20:00,559.13,559.37,557.79,559.27,7684.0,559.13,559.37,557.79,559.27,7684.0
2023-08-10 11:30:00,559.67,559.67,558.18,559.6,12548.0,559.67,559.67,558.18,559.6,12548.0
2023-08-10 11:40:00,559.39,559.39,555.89,556.29,14199.0,559.39,559.39,555.89,556.29,14199.0
2023-08-10 11:50:00,556.11,556.12,553.86,554.94,20059.0,556.11,556.12,553.86,554.94,20059.0
2023-08-10 12:00:00,554.9,556.44,553.79,556.44,13830.0,554.9,556.44,553.79,556.44,13830.0
2023-08-10 12:10:00,556.3,557.21,555.56,556.1,14519.0,556.3,557.21,555.56,556.1,14519.0
2023-08-10 12:20:00,556.17,557.28,554.98,556.83,6263.0,556.17,557.28,554.98,556.83,6263.0
2023-08-10 12:30:00,556.71,558.16,556.51,557.81,6028.0,556.71,558.16,556.51,557.81,6028.0
2023-08-10 12:40:00,557.75,559.21,557.18,558.35,11097.0,557.75,559.21,557.18,558.35,11097.0
2023-08-10 12:50:00,558.47,558.47,556.19,556.39,6831.0,558.47,558.47,556.19,556.39,6831.0
2023-08-10 13:00:00,556.14,557.63,555.95,557.48,3417.0,556.14,557.63,555.95,557.48,3417.0
2023-08-10 13:10:00,556.69,557.06,555.77,555.86,4700.0,556.69,557.06,555.77,555.86,4700.0
2023-08-10 13:20:00,555.61,555.61,553.88,554.13,7858.0,555.61,555.61,553.88,554.13,7858.0
2023-08-10 13:30:00,554.13,554.51,552.71,552.88,7607.0,554.13,554.51,552.71,552.88,7607.0
2023-08-10 13:40:00,553.03,553.06,551.04,552.43,19021.0,553.03,553.06,551.04,552.43,19021.0
2023-08-10 13:50:00,552.45,553.02,550.14,551.0,19953.0,552.45,553.02,550.14,551.0,19953.0
2023-08-10 14:00:00,551.11,552.79,551.11,552.29,7965.0,551.11,552.79,551.11,552.29,7965.0
2023-08-10 14:10:00,552.75,553.75,552.3,553.19,3654.0,552.75,553.75,552.3,553.19,3654.0
2023-08-10 14:20:00,553.46,554.48,552.93,553.81,4231.0,553.46,554.48,552.93,553.81,4231.0
2023-08-10 14:30:00,554.29,554.74,552.95,553.84,9507.0,554.29,554.74,552.95,553.84,9507.0
2023-08-10 14:40:00,553.64,554.52,553.0,554.52,6120.0,553.64,554.52,553.0,554.52,6120.0
2023-08-10 14:50:00,554.42,556.1,554.42,556.09,25617.0,554.42,556.1,554.42,556.09,25617.0
2023-08-10 15:00:00,556.01,556.01,554.36,554.36,17150.0,556.01,556.01,554.36,554.36,17150.0
2023-08-10 15:10:00,555.26,556.91,555.12,556.47,6296.0,555.26,556.91,555.12,556.47,6296.0
2023-08-10 15:20:00,556.47,556.89,554.47,554.94,12166.0,556.47,556.89,554.47,554.94,12166.0
2023-08-10 15:30:00,554.57,554.9,553.81,554.26,9757.0,554.57,554.9,553.81,554.26,9757.0
2023-08-10 15:40:00,553.68,554.41,552.74,553.34,13468.0,553.68,554.41,552.74,553.34,13468.0
2023-08-10 15:50:00,553.09,555.28,552.96,555.04,42053.0,553.09,555.28,552.96,555.04,42053.0
2023-08-11 09:30:00,550.77,556.0,550.01,555.13,19073.0,550.77,556.0,550.01,555.13,19073.0
2023-08-11 09:40:00,555.04,555.12,551.36,553.93,14373.0,555.04,555.12,551.36,553.93,14373.0
2023-08-11 09:50:00,554.18,555.76,554.17,554.96,5262.0,554.18,555.76,554.17,554.96,5262.0
2023-08-11 10:00:00,555.98,556.6,554.61,555.0,7723.0,555.98,556.6,554.61,555.0,7723.0
2023-08-11 10:10:00,554.59,556.16,553.49,554.89,5434.0,554.59,556.16,553.49,554.89,5434.0
2023-08-11 10:20:00,554.72,557.1,554.71,556.0,4304.0,554.72,557.1,554.71,556.0,4304.0
2023-08-11 10:30:00,556.34,556.74,555.0,556.48,4224.0,556.34,556.74,555.0,556.48,4224.0
2023-08-11 10:40:00,556.55,557.31,555.4,556.69,3330.0,556.55,557.31,555.4,556.69,3330.0
2023-08-11 10:50:00,556.61,556.61,554.58,555.25,8453.0,556.61,556.61,554.58,555.25,8453.0
2023-08-11 11:00:00,555.71,556.97,555.71,556.86,5807.0,555.71,556.97,555.71,556.86,5807.0
2023-08-11 11:10:00,556.52,556.66,554.71,556.0,7590.0,556.52,556.66,554.71,556.0,7590.0
2023-08-11 11:20:00,555.74,556.21,554.58,554.91,6376.0,555.74,556.21,554.58,554.91,6376.0
2023-08-11 11:30:00,555.45,556.46,554.69,555.31,5815.0,555.45,556.46,554.69,555.31,5815.0
2023-08-11 11:40:00,555.36,556.08,554.7,555.09,6832.0,555.36,556.08,554.7,555.09,6832.0
2023-08-11 11:50:00,555.13,556.98,554.69,556.96,6791.0,555.13,556.98,554.69,556.96,6791.0
2023-08-11 12:00:00,556.84,557.13,555.69,556.45,2651.0,556.84,557.13,555.69,556.45,2651.0
2023-08-11 12:10:00,556.27,556.9,555.8,556.54,3533.0,556.27,556.9,555.8,556.54,3533.0
2023-08-11 12:20:00,556.34,556.35,555.25,556.03,2850.0,556.34,556.35,555.25,556.03,2850.0
2023-08-11 12:30:00,556.39,556.79,555.89,555.89,4668.0,556.39,556.79,555.89,555.89,4668.0
2023-08-11 12:40:00,556.03,556.22,555.34,555.52,3091.0,556.03,556.22,555.34,555.52,3091.0
2023-08-11 12:50:00,555.3,556.33,555.01,556.04,6859.0,555.3,556.33,555.01,556.04,6859.0
2023-08-11 13:00:00,556.08,556.98,555.22,555.37,4912.0,556.08,556.98,555.22,555.37,4912.0
2023-08-11 13:10:00,555.42,556.7,555.18,556.46,6807.0,555.42,556.7,555.18,556.46,6807.0
2023-08-11 13:20:00,556.57,556.85,555.82,556.77,4738.0,556.57,556.85,555.82,556.77,4738.0
2023-08-11 13:30:00,556.96,557.29,556.14,556.43,3282.0,556.96,557.29,556.14,556.43,3282.0
2023-08-11 13:40:00,556.44,556.44,555.78,556.28,2011.0,556.44,556.44,555.78,556.28,2011.0
2023-08-11 13:50:00,555.87,556.08,555.41,555.93,2992.0,555.87,556.08,555.41,555.93,2992.0
2023-08-11 14:00:00,555.86,556.35,555.47,555.47,2200.0,555.86,556.35,555.47,555.47,2200.0
2023-08-11 14:10:00,555.57,556.06,555.37,555.88,3109.0,555.57,556.06,555.37,555.88,3109.0
2023-08-11 14:20:00,555.94,556.61,555.43,556.23,2824.0,555.94,556.61,555.43,556.23,2824.0
2023-08-11 14:30:00,556.61,557.32,555.49,556.27,7635.0,556.61,557.32,555.49,556.27,7635.0
2023-08-11 14:40:00,556.24,556.51,555.29,556.51,2239.0,556.24,556.51,555.29,556.51,2239.0
2023-08-11 14:50:00,556.44,557.63,556.32,557.59,4181.0,556.44,557.63,556.32,557.59,4181.0
2023-08-11 15:00:00,557.57,557.98,556.58,556.73,11626.0,557.57,557.98,556.58,556.73,11626.0
2023-08-11 15:10:00,556.69,557.9,556.69,557.88,7907.0,556.69,557.9,556.69,557.88,7907.0
2023-08-11 15:20:00,558.1,558.57,557.24,558.41,8737.0,558.1,558.57,557.24,558.41,8737.0
2023-08-11 15:30:00,558.16,558.52,557.54,557.91,11674.0,558.16,558.52,557.54,557.91,11674.0
2023-08-11 15:40:00,557.9,558.12,556.96,557.41,17761.0,557.9,558.12,556.96,557.41,17761.0
2023-08-11 15:50:00,557.08,558.25,556.76,557.53,74039.0,557.08,558.25,556.76,557.53,74039.0
2023-08-14 09:30:00,551.94,554.55,550.76,553.72,25163.0,551.94,554.55,550.76,553.72,25163.0
2023-08-14 09:40:00,554.12,556.29,554.11,556.09,23357.0,554.12,556.29,554.11,556.09,23357.0
2023-08-14 09:50:00,555.35,559.3,555.35,559.25,15994.0,555.35,559.3,555.35,559.25,15994.0
2023-08-14 10:00:00,559.04,561.83,559.04,561.26,19904.0,559.04,561.83,559.04,561.26,19904.0
2023-08-14 10:10:00,560.94,562.91,560.24,561.41,15078.0,560.94,562.91,560.24,561.41,15078.0
2023-08-14 10:20:00,561.5,563.2,561.21,561.21,7552.0,561.5,563.2,561.21,561.21,7552.0
2023-08-14 10:30:00,561.66,564.54,561.66,564.02,14636.0,561.66,564.54,561.66,564.02,14636.0
2023-08-14 10:40:00,564.08,565.17,563.86,565.17,11043.0,564.08,565.17,563.86,565.17,11043.0
2023-08-14 10:50:00,564.95,566.4,564.91,565.21,11331.0,564.95,566.4,564.91,565.21,11331.0
2023-08-14 11:00:00,565.61,566.75,564.77,565.59,18619.0,565.61,566.75,564.77,565.59,18619.0
2023-08-14 11:10:00,565.48,565.71,563.77,564.81,8183.0,565.48,565.71,563.77,564.81,8183.0
2023-08-14 11:20:00,564.94,565.45,563.07,564.53,5739.0,564.94,565.45,563.07,564.53,5739.0
2023-08-14 11:30:00,565.18,565.18,564.17,564.98,3092.0,565.18,565.18,564.17,564.98,3092.0
2023-08-14 11:40:00,564.83,565.67,564.13,565.67,2946.0,564.83,565.67,564.13,565.67,2946.0
2023-08-14 11:50:00,565.61,565.83,565.11,565.34,3011.0,565.61,565.83,565.11,565.34,3011.0
2023-08-14 12:00:00,564.84,565.83,564.84,565.12,3073.0,564.84,565.83,564.84,565.12,3073.0
2023-08-14 12:10:00,565.23,565.31,563.5,564.45,5937.0,565.23,565.31,563.5,564.45,5937.0
2023-08-14 12:20:00,564.59,565.15,563.13,564.58,5660.0,564.59,565.15,563.13,564.58,5660.0
2023-08-14 12:30:00,564.56,565.15,564.19,564.34,6294.0,564.56,565.15,564.19,564.34,6294.0
2023-08-14 12:40:00,564.68,565.81,564.02,565.73,6428.0,564.68,565.81,564.02,565.73,6428.0
2023-08-14 12:50:00,565.78,565.92,565.1,565.43,3476.0,565.78,565.92,565.1,565.43,3476.0
2023-08-14 13:00:00,565.28,566.46,565.27,566.35,2809.0,565.28,566.46,565.27,566.35,2809.0
2023-08-14 13:10:00,566.16,566.27,565.61,565.88,2606.0,566.16,566.27,565.61,565.88,2606.0
2023-08-14 13:20:00,566.49,566.7,565.46,565.46,3629.0,566.49,566.7,565.46,565.46,3629.0
2023-08-14 13:30:00,565.68,566.08,565.25,565.46,2387.0,565.68,566.08,565.25,565.46,2387.0
2023-08-14 13:40:00,565.48,565.78,564.96,565.28,6171.0,565.48,565.78,564.96,565.28,6171.0
2023-08-14 13:50:00,565.45,566.24,565.02,565.4,7736.0,565.45,566.24,565.02,565.4,7736.0
2023-08-14 14:00:00,565.41,565.69,564.58,565.19,9981.0,565.41,565.69,564.58,565.19,9981.0
2023-08-14 14:10:00,564.92,564.97,564.02,564.66,4581.0,564.92,564.97,564.02,564.66,4581.0
2023-08-14 14:20:00,564.5,565.08,564.26,565.08,7690.0,564.5,565.08,564.26,565.08,7690.0
2023-08-14 14:30:00,565.06,565.22,564.03,564.32,5660.0,565.06,565.22,564.03,564.32,5660.0
2023-08-14 14:40:00,564.4,565.04,563.97,564.34,10893.0,564.4,565.04,563.97,564.34,10893.0
2023-08-14 14:50:00,564.34,565.2,564.15,564.86,8599.0,564.34,565.2,564.15,564.86,8599.0
2023-08-14 15:00:00,565.09,565.25,564.37,564.39,4594.0,565.09,565.25,564.37,564.39,4594.0
2023-08-14 15:10:00,564.39,565.46,564.39,564.89,9846.0,564.39,565.46,564.39,564.89,9846.0
2023-08-14 15:20:00,564.89,565.18,564.31,564.63,6226.0,564.89,565.18,564.31,564.63,6226.0
2023-08-14 15:30:00,564.59,565.04,564.4,564.59,9853.0,564.59,565.04,564.4,564.59,9853.0
2023-08-14 15:40:00,564.72,564.92,564.11,564.65,13164.0,564.72,564.92,564.11,564.65,13164.0
2023-08-14 15:50:00,564.86,566.5,564.16,566.38,43955.0,564.86,566.5,564.16,566.38,43955.0
2023-08-15 09:30:00,567.49,571.85,566.76,571.85,45656.0,567.49,571.85,566.76,571.85,45656.0
2023-08-15 09:40:00,571.64,573.98,568.38,571.22,55646.0,571.64,573.98,568.38,571.22,55646.0
2023-08-15 09:50:00,570.91,573.74,569.27,570.38,13835.0,570.91,573.74,569.27,570.38,13835.0
2023-08-15 10:00:00,570.61,570.68,566.76,567.11,14316.0,570.61,570.68,566.76,567.11,14316.0
2023-08-15 10:10:00,566.64,567.92,565.91,567.42,8604.0,566.64,567.92,565.91,567.42,8604.0
2023-08-15 10:20:00,567.36,568.0,565.0,567.31,11400.0,567.36,568.0,565.0,567.31,11400.0
2023-08-15 10:30:00,567.15,567.77,566.31,567.31,9654.0,567.15,567.77,566.31,567.31,9654.0
2023-08-15 10:40:00,567.13,568.36,565.77,567.17,11460.0,567.13,568.36,565.77,567.17,11460.0
2023-08-15 10:50:00,567.36,567.92,565.83,566.2,14839.0,567.36,567.92,565.83,566.2,14839.0
2023-08-15 11:00:00,565.64,567.64,565.64,566.98,8231.0,565.64,567.64,565.64,566.98,8231.0
2023-08-15 11:10:00,567.0,568.0,566.99,567.81,8335.0,567.0,568.0,566.99,567.81,8335.0
2023-08-15 11:20:00,567.54,567.54,566.24,567.0,7298.0,567.54,567.54,566.24,567.0,7298.0
2023-08-15 11:30:00,566.85,568.59,566.48,568.34,3967.0,566.85,568.59,566.48,568.34,3967.0
2023-08-15 11:40:00,568.54,568.86,566.98,567.82,6731.0,568.54,568.86,566.98,567.82,6731.0
2023-08-15 11:50:00,567.81,568.0,566.97,567.8,6591.0,567.81,568.0,566.97,567.8,6591.0
2023-08-15 12:00:00,567.98,568.39,566.99,567.11,4995.0,567.98,568.39,566.99,567.11,4995.0
2023-08-15 12:10:00,567.13,567.26,566.35,567.26,3279.0,567.13,567.26,566.35,567.26,3279.0
2023-08-15 12:20:00,567.65,567.66,566.52,566.92,2500.0,567.65,567.66,566.52,566.92,2500.0
2023-08-15 12:30:00,566.91,566.92,566.34,566.34,2658.0,566.91,566.92,566.34,566.34,2658.0
2023-08-15 12:40:00,566.46,567.04,566.11,566.23,5176.0,566.46,567.04,566.11,566.23,5176.0
2023-08-15 12:50:00,566.25,567.13,566.25,567.0,1621.0,566.25,567.13,566.25,567.0,1621.0
2023-08-15 13:00:00,567.0,567.21,566.39,566.76,4369.0,567.0,567.21,566.39,566.76,4369.0
2023-08-15 13:10:00,567.39,568.42,567.26,568.4,3296.0,567.39,568.42,567.26,568.4,3296.0
2023-08-15 13:20:00,568.02,568.5,567.49,567.5,6478.0,568.02,568.5,567.49,567.5,6478.0
2023-08-15 13:30:00,567.2,567.2,565.95,566.49,3105.0,567.2,567.2,565.95,566.49,3105.0
2023-08-15 13:40:00,566.43,566.7,565.77,566.09,4970.0,566.43,566.7,565.77,566.09,4970.0
2023-08-15 13:50:00,566.01,566.2,565.32,566.2,5473.0,566.01,566.2,565.32,566.2,5473.0
2023-08-15 14:00:00,565.88,565.91,565.22,565.9,2450.0,565.88,565.91,565.22,565.9,2450.0
2023-08-15 14:10:00,565.5,565.91,565.06,565.55,3517.0,565.5,565.91,565.06,565.55,3517.0
2023-08-15 14:20:00,565.57,565.91,564.15,564.44,6471.0,565.57,565.91,564.15,564.44,6471.0
2023-08-15 14:30:00,564.43,565.31,563.88,563.88,4834.0,564.43,565.31,563.88,563.88,4834.0
2023-08-15 14:40:00,563.79,564.0,563.18,563.43,4292.0,563.79,564.0,563.18,563.43,4292.0
2023-08-15 14:50:00,563.22,563.43,562.78,563.17,5132.0,563.22,563.43,562.78,563.17,5132.0
2023-08-15 15:00:00,562.87,563.15,562.56,562.85,4080.0,562.87,563.15,562.56,562.85,4080.0
2023-08-15 15:10:00,562.77,563.17,562.2,562.2,6621.0,562.77,563.17,562.2,562.2,6621.0
2023-08-15 15:20:00,562.07,562.07,559.37,559.37,15672.0,562.07,562.07,559.37,559.37,15672.0
2023-08-15 15:30:00,559.46,560.18,559.12,559.7,12322.0,559.46,560.18,559.12,559.7,12322.0
2023-08-15 15:40:00,559.48,559.57,558.65,559.0,14800.0,559.48,559.57,558.65,559.0,14800.0
2023-08-15 15:50:00,558.77,560.39,558.46,559.08,40866.0,558.77,560.39,558.46,559.08,40866.0
2023-08-16 09:30:00,557.0,558.63,555.38,558.23,19427.0,557.0,558.63,555.38,558.23,19427.0
2023-08-16 09:40:00,558.41,559.6,557.55,559.6,4086.0,558.41,559.6,557.55,559.6,4086.0
2023-08-16 09:50:00,559.6,559.82,557.47,557.82,5681.0,559.6,559.82,557.47,557.82,5681.0
2023-08-16 10:00:00,557.5,559.12,556.73,558.37,6969.0,557.5,559.12,556.73,558.37,6969.0
2023-08-16 10:10:00,558.65,560.2,557.89,560.2,9278.0,558.65,560.2,557.89,560.2,9278.0
2023-08-16 10:20:00,560.65,560.98,557.48,558.0,3965.0,560.65,560.98,557.48,558.0,3965.0
2023-08-16 10:30:00,558.1,559.1,558.04,558.97,3385.0,558.1,559.1,558.04,558.97,3385.0
2023-08-16 10:40:00,558.84,559.42,558.67,558.67,1588.0,558.84,559.42,558.67,558.67,1588.0
2023-08-16 10:50:00,558.0,560.17,558.0,560.13,1700.0,558.0,560.17,558.0,560.13,1700.0
2023-08-16 11:00:00,559.96,560.67,559.24,559.68,3904.0,559.96,560.67,559.24,559.68,3904.0
2023-08-16 11:10:00,559.7,559.94,559.12,559.27,3890.0,559.7,559.94,559.12,559.27,3890.0
2023-08-16 11:20:00,559.53,559.76,559.04,559.16,2063.0,559.53,559.76,559.04,559.16,2063.0
2023-08-16 11:30:00,558.87,559.53,558.87,558.92,3935.0,558.87,559.53,558.87,558.92,3935.0
2023-08-16 11:40:00,559.04,559.41,558.18,558.2,3220.0,559.04,559.41,558.18,558.2,3220.0
2023-08-16 11:50:00,557.87,558.08,556.37,556.57,9925.0,557.87,558.08,556.37,556.57,9925.0
2023-08-16 12:00:00,556.63,557.27,556.4,556.55,2600.0,556.63,557.27,556.4,556.55,2600.0
2023-08-16 12:10:00,556.32,556.32,554.59,554.73,10231.0,556.32,556.32,554.59,554.73,10231.0
2023-08-16 12:20:00,555.14,555.18,554.15,554.5,6165.0,555.14,555.18,554.15,554.5,6165.0
2023-08-16 12:30:00,554.49,554.81,553.87,554.28,6183.0,554.49,554.81,553.87,554.28,6183.0
2023-08-16 12:40:00,554.62,555.38,554.62,554.97,7670.0,554.62,555.38,554.62,554.97,7670.0
2023-08-16 12:50:00,554.84,555.22,554.15,554.5,3712.0,554.84,555.22,554.15,554.5,3712.0
2023-08-16 13:00:00,554.51,554.51,552.34,552.34,5134.0,554.51,554.51,552.34,552.34,5134.0
2023-08-16 13:10:00,552.32,553.18,552.01,553.09,13151.0,552.32,553.18,552.01,553.09,13151.0
2023-08-16 13:20:00,553.0,553.55,552.83,553.5,4270.0,553.0,553.55,552.83,553.5,4270.0
2023-08-16 13:30:00,553.42,553.64,552.94,553.09,6401.0,553.42,553.64,552.94,553.09,6401.0
2023-08-16 13:40:00,552.96,554.35,552.86,554.35,21372.0,552.96,554.35,552.86,554.35,21372.0
2023-08-16 13:50:00,554.35,554.35,553.31,553.55,2895.0,554.35,554.35,553.31,553.55,2895.0
2023-08-16 14:00:00,553.31,553.31,551.4,551.87,20917.0,553.31,553.31,551.4,551.87,20917.0
2023-08-16 14:10:00,551.78,554.13,550.22,553.5,17738.0,551.78,554.13,550.22,553.5,17738.0
2023-08-16 14:20:00,553.66,555.59,553.3,555.59,30568.0,553.66,555.59,553.3,555.59,30568.0
2023-08-16 14:30:00,555.5,555.51,553.82,554.03,37258.0,555.5,555.51,553.82,554.03,37258.0
2023-08-16 14:40:00,553.98,554.92,553.59,553.89,18869.0,553.98,554.92,553.59,553.89,18869.0
2023-08-16 14:50:00,554.05,554.63,553.0,554.39,8146.0,554.05,554.63,553.0,554.39,8146.0
2023-08-16 15:00:00,554.4,554.4,552.35,553.06,7458.0,554.4,554.4,552.35,553.06,7458.0
2023-08-16 15:10:00,553.19,553.19,550.06,550.26,11875.0,553.19,553.19,550.06,550.26,11875.0
2023-08-16 15:20:00,550.6,551.53,550.3,550.93,18632.0,550.6,551.53,550.3,550.93,18632.0
2023-08-16 15:30:00,550.93,551.43,550.58,550.6,22059.0,550.93,551.43,550.58,550.6,22059.0
2023-08-16 15:40:00,550.63,550.74,549.55,549.94,49385.0,550.63,550.74,549.55,549.94,49385.0
2023-08-16 15:50:00,549.79,550.1,548.27,549.36,70713.0,549.79,550.1,548.27,549.36,70713.0
2023-08-17 09:30:00,550.45,552.05,543.89,544.63,43265.0,550.45,552.05,543.89,544.63,43265.0
2023-08-17 09:40:00,544.41,545.99,542.25,543.35,28134.0,544.41,545.99,542.25,543.35,28134.0
2023-08-17 09:50:00,543.68,544.2,541.59,543.25,22681.0,543.68,544.2,541.59,543.25,22681.0
2023-08-17 10:00:00,543.25,545.48,543.25,545.0,20730.0,543.25,545.48,543.25,545.0,20730.0
2023-08-17 10:10:00,544.98,545.68,544.0,544.52,13377.0,544.98,545.68,544.0,544.52,13377.0
2023-08-17 10:20:00,544.75,545.42,544.09,544.46,12704.0,544.75,545.42,544.09,544.46,12704.0
2023-08-17 10:30:00,544.17,544.83,542.41,543.62,11819.0,544.17,544.83,542.41,543.62,11819.0
2023-08-17 10:40:00,543.64,544.63,543.09,544.63,12318.0,543.64,544.63,543.09,544.63,12318.0
2023-08-17 10:50:00,544.65,546.09,544.41,545.33,22313.0,544.65,546.09,544.41,545.33,22313.0
2023-08-17 11:00:00,544.85,545.25,544.08,544.33,12457.0,544.85,545.25,544.08,544.33,12457.0
2023-08-17 11:10:00,544.84,545.97,544.41,544.68,8128.0,544.84,545.97,544.41,544.68,8128.0
2023-08-17 11:20:00,544.71,545.64,544.32,545.21,7044.0,544.71,545.64,544.32,545.21,7044.0
2023-08-17 11:30:00,545.13,545.3,544.48,544.84,9378.0,545.13,545.3,544.48,544.84,9378.0
2023-08-17 11:40:00,545.0,546.03,544.89,545.21,7712.0,545.0,546.03,544.89,545.21,7712.0
2023-08-17 11:50:00,545.09,545.88,544.63,545.88,10374.0,545.09,545.88,544.63,545.88,10374.0
2023-08-17 12:00:00,545.96,545.96,544.95,545.3,4083.0,545.96,545.96,544.95,545.3,4083.0
2023-08-17 12:10:00,545.41,546.5,545.41,546.0,7305.0,545.41,546.5,545.41,546.0,7305.0
2023-08-17 12:20:00,545.74,547.33,545.66,547.32,6624.0,545.74,547.33,545.66,547.32,6624.0
2023-08-17 12:30:00,547.34,547.47,546.0,546.78,7806.0,547.34,547.47,546.0,546.78,7806.0
2023-08-17 12:40:00,546.73,547.32,546.57,546.71,4738.0,546.73,547.32,546.57,546.71,4738.0
2023-08-17 12:50:00,547.0,548.08,546.74,547.81,7313.0,547.0,548.08,546.74,547.81,7313.0
2023-08-17 13:00:00,547.98,548.15,545.65,546.12,12930.0,547.98,548.15,545.65,546.12,12930.0
2023-08-17 13:10:00,545.83,546.96,545.83,546.53,4840.0,545.83,546.96,545.83,546.53,4840.0
2023-08-17 13:20:00,546.39,546.83,545.78,546.49,11869.0,546.39,546.83,545.78,546.49,11869.0
2023-08-17 13:30:00,546.35,546.63,545.57,546.12,8539.0,546.35,546.63,545.57,546.12,8539.0
2023-08-17 13:40:00,546.27,546.43,545.13,545.64,7766.0,546.27,546.43,545.13,545.64,7766.0
2023-08-17 13:50:00,545.86,546.62,545.75,546.35,2460.0,545.86,546.62,545.75,546.35,2460.0
2023-08-17 14:00:00,546.15,546.5,545.48,546.33,2342.0,546.15,546.5,545.48,546.33,2342.0
2023-08-17 14:10:00,546.25,546.25,544.76,545.16,9855.0,546.25,546.25,544.76,545.16,9855.0
2023-08-17 14:20:00,545.21,546.45,544.83,546.05,5384.0,545.21,546.45,544.83,546.05,5384.0
2023-08-17 14:30:00,546.04,546.04,545.48,545.9,4662.0,546.04,546.04,545.48,545.9,4662.0
2023-08-17 14:40:00,545.99,545.99,544.1,544.54,8054.0,545.99,545.99,544.1,544.54,8054.0
2023-08-17 14:50:00,544.79,544.95,542.98,543.35,9042.0,544.79,544.95,542.98,543.35,9042.0
2023-08-17 15:00:00,543.18,543.81,542.87,543.04,6944.0,543.18,543.81,542.87,543.04,6944.0
2023-08-17 15:10:00,543.04,543.04,540.71,541.83,16964.0,543.04,543.04,540.71,541.83,16964.0
2023-08-17 15:20:00,542.05,543.27,541.46,543.26,19795.0,542.05,543.27,541.46,543.26,19795.0
2023-08-17 15:30:00,543.29,543.63,542.19,542.85,11778.0,543.29,543.63,542.19,542.85,11778.0
2023-08-17 15:40:00,543.12,543.54,542.16,542.38,12980.0,543.12,543.54,542.16,542.38,12980.0
2023-08-17 15:50:00,542.57,544.79,542.44,543.45,57809.0,542.57,544.79,542.44,543.45,57809.0
2023-08-18 09:30:00,533.96,538.34,532.54,538.27,62463.0,533.96,538.34,532.54,538.27,62463.0
2023-08-18 09:40:00,538.95,541.94,538.51,541.38,15220.0,538.95,541.94,538.51,541.38,15220.0
2023-08-18 09:50:00,540.8,542.27,539.11,540.0,8660.0,540.8,542.27,539.11,540.0,8660.0
2023-08-18 10:00:00,539.95,539.97,537.52,539.24,8682.0,539.95,539.97,537.52,539.24,8682.0
2023-08-18 10:10:00,538.79,539.74,537.27,539.05,10353.0,538.79,539.74,537.27,539.05,10353.0
2023-08-18 10:20:00,539.37,539.99,537.87,538.07,7233.0,539.37,539.99,537.87,538.07,7233.0
2023-08-18 10:30:00,538.26,541.96,538.0,541.61,11468.0,538.26,541.96,538.0,541.61,11468.0
2023-08-18 10:40:00,541.2,541.32,539.57,539.79,9280.0,541.2,541.32,539.57,539.79,9280.0
2023-08-18 10:50:00,539.93,540.07,538.64,539.99,6232.0,539.93,540.07,538.64,539.99,6232.0
2023-08-18 11:00:00,540.32,541.67,540.21,540.39,4986.0,540.32,541.67,540.21,540.39,4986.0
2023-08-18 11:10:00,540.26,541.56,540.26,540.71,6317.0,540.26,541.56,540.26,540.71,6317.0
2023-08-18 11:20:00,540.97,541.1,540.14,540.23,4419.0,540.97,541.1,540.14,540.23,4419.0
2023-08-18 11:30:00,539.98,540.79,539.7,539.7,6407.0,539.98,540.79,539.7,539.7,6407.0
2023-08-18 11:40:00,539.7,540.59,538.75,540.04,12347.0,539.7,540.59,538.75,540.04,12347.0
2023-08-18 11:50:00,540.13,541.5,539.86,541.42,16141.0,540.13,541.5,539.86,541.42,16141.0
2023-08-18 12:00:00,541.44,542.1,540.86,541.88,6847.0,541.44,542.1,540.86,541.88,6847.0
2023-08-18 12:10:00,541.61,541.82,540.19,540.19,4674.0,541.61,541.82,540.19,540.19,4674.0
2023-08-18 12:20:00,540.37,540.58,539.99,540.32,3963.0,540.37,540.58,539.99,540.32,3963.0
2023-08-18 12:30:00,540.19,540.55,539.53,540.3,5569.0,540.19,540.55,539.53,540.3,5569.0
2023-08-18 12:40:00,540.84,541.51,540.72,541.42,2917.0,540.84,541.51,540.72,541.42,2917.0
2023-08-18 12:50:00,541.42,541.61,540.3,540.33,4109.0,541.42,541.61,540.3,540.33,4109.0
2023-08-18 13:00:00,540.2,541.29,540.1,540.65,4830.0,540.2,541.29,540.1,540.65,4830.0
2023-08-18 13:10:00,540.07,541.04,539.61,539.99,8116.0,540.07,541.04,539.61,539.99,8116.0
2023-08-18 13:20:00,539.99,540.2,538.78,540.02,5301.0,539.99,540.2,538.78,540.02,5301.0
2023-08-18 13:30:00,540.48,541.31,540.08,540.11,4191.0,540.48,541.31,540.08,540.11,4191.0
2023-08-18 13:40:00,540.25,540.89,539.87,540.88,3022.0,540.25,540.89,539.87,540.88,3022.0
2023-08-18 13:50:00,540.57,541.58,540.42,541.39,5407.0,540.57,541.58,540.42,541.39,5407.0
2023-08-18 14:00:00,541.4,541.41,540.52,540.82,5913.0,541.4,541.41,540.52,540.82,5913.0
2023-08-18 14:10:00,540.38,541.42,540.16,541.2,3721.0,540.38,541.42,540.16,541.2,3721.0
2023-08-18 14:20:00,541.44,541.83,541.26,541.63,4514.0,541.44,541.83,541.26,541.63,4514.0
2023-08-18 14:30:00,541.62,542.49,541.36,542.49,6159.0,541.62,542.49,541.36,542.49,6159.0
2023-08-18 14:40:00,542.59,542.88,541.8,542.39,4133.0,542.59,542.88,541.8,542.39,4133.0
2023-08-18 14:50:00,542.23,542.75,541.92,542.07,4129.0,542.23,542.75,541.92,542.07,4129.0
2023-08-18 15:00:00,541.74,541.8,540.88,541.58,7313.0,541.74,541.8,540.88,541.58,7313.0
2023-08-18 15:10:00,541.54,541.83,540.9,541.42,5403.0,541.54,541.83,540.9,541.42,5403.0
2023-08-18 15:20:00,541.43,542.66,541.25,542.51,6052.0,541.43,542.66,541.25,542.51,6052.0
2023-08-18 15:30:00,542.35,542.56,541.69,541.69,5996.0,542.35,542.56,541.69,541.69,5996.0
2023-08-18 15:40:00,541.82,543.4,541.8,542.98,8250.0,541.82,543.4,541.8,542.98,8250.0
2023-08-18 15:50:00,543.05,543.1,540.55,541.76,42489.0,543.05,543.1,540.55,541.76,42489.0
2023-08-21 09:30:00,542.86,548.41,542.55,547.84,27251.0,542.86,548.41,542.55,547.84,27251.0
2023-08-21 09:40:00,547.9,549.22,547.39,547.89,8049.0,547.9,549.22,547.39,547.89,8049.0
2023-08-21 09:50:00,548.4,549.77,547.71,549.77,5396.0,548.4,549.77,547.71,549.77,5396.0
2023-08-21 10:00:00,549.71,553.46,548.5,552.88,15549.0,549.71,553.46,548.5,552.88,15549.0
2023-08-21 10:10:00,552.89,553.7,551.25,551.37,11571.0,552.89,553.7,551.25,551.37,11571.0
2023-08-21 10:20:00,551.34,551.52,548.33,548.51,10223.0,551.34,551.52,548.33,548.51,10223.0
2023-08-21 10:30:00,548.26,550.03,547.83,549.61,6512.0,548.26,550.03,547.83,549.61,6512.0
2023-08-21 10:40:00,550.1,551.25,550.1,550.54,17340.0,550.1,551.25,550.1,550.54,17340.0
2023-08-21 10:50:00,550.54,550.91,549.8,550.35,7275.0,550.54,550.91,549.8,550.35,7275.0
2023-08-21 11:00:00,550.28,551.27,548.54,548.77,8816.0,550.28,551.27,548.54,548.77,8816.0
2023-08-21 11:10:00,549.02,549.02,547.39,548.31,7722.0,549.02,549.02,547.39,548.31,7722.0
2023-08-21 11:20:00,548.15,548.63,547.66,547.84,10258.0,548.15,548.63,547.66,547.84,10258.0
2023-08-21 11:30:00,547.53,548.84,547.19,547.7,10001.0,547.53,548.84,547.19,547.7,10001.0
2023-08-21 11:40:00,547.42,547.89,546.82,547.02,5740.0,547.42,547.89,546.82,547.02,5740.0
2023-08-21 11:50:00,546.95,548.17,546.94,547.56,7835.0,546.95,548.17,546.94,547.56,7835.0
2023-08-21 12:00:00,548.02,548.17,547.17,547.54,3570.0,548.02,548.17,547.17,547.54,3570.0
2023-08-21 12:10:00,547.72,549.58,547.72,549.36,4318.0,547.72,549.58,547.72,549.36,4318.0
2023-08-21 12:20:00,549.87,551.44,549.56,551.44,6353.0,549.87,551.44,549.56,551.44,6353.0
2023-08-21 12:30:00,551.17,552.44,551.12,552.35,7444.0,551.17,552.44,551.12,552.35,7444.0
2023-08-21 12:40:00,551.94,552.58,551.73,552.35,5406.0,551.94,552.58,551.73,552.35,5406.0
2023-08-21 12:50:00,552.53,552.99,552.21,552.81,6131.0,552.53,552.99,552.21,552.81,6131.0
2023-08-21 13:00:00,552.76,553.28,552.23,552.89,3410.0,552.76,553.28,552.23,552.89,3410.0
2023-08-21 13:10:00,552.7,552.92,551.95,552.92,3451.0,552.7,552.92,551.95,552.92,3451.0
2023-08-21 13:20:00,552.93,553.68,552.66,553.26,6172.0,552.93,553.68,552.66,553.26,6172.0
2023-08-21 13:30:00,553.07,554.23,553.02,554.23,6945.0,553.07,554.23,553.02,554.23,6945.0
2023-08-21 13:40:00,554.26,554.76,554.0,554.17,4415.0,554.26,554.76,554.0,554.17,4415.0
2023-08-21 13:50:00,553.98,554.0,553.55,553.77,2981.0,553.98,554.0,553.55,553.77,2981.0
2023-08-21 14:00:00,553.87,553.96,553.46,553.53,3563.0,553.87,553.96,553.46,553.53,3563.0
2023-08-21 14:10:00,553.88,554.15,553.47,553.56,5963.0,553.88,554.15,553.47,553.56,5963.0
2023-08-21 14:20:00,553.66,553.88,552.25,552.69,5412.0,553.66,553.88,552.25,552.69,5412.0
2023-08-21 14:30:00,552.6,554.03,552.52,553.72,6091.0,552.6,554.03,552.52,553.72,6091.0
2023-08-21 14:40:00,553.83,554.58,553.56,554.45,4395.0,553.83,554.58,553.56,554.45,4395.0
2023-08-21 14:50:00,554.44,554.44,553.41,553.53,9527.0,554.44,554.44,553.41,553.53,9527.0
2023-08-21 15:00:00,553.61,553.91,553.06,553.06,6959.0,553.61,553.91,553.06,553.06,6959.0
2023-08-21 15:10:00,552.96,554.22,552.72,554.22,8967.0,552.96,554.22,552.72,554.22,8967.0
2023-08-21 15:20:00,554.29,554.69,554.21,554.44,8727.0,554.29,554.69,554.21,554.44,8727.0
2023-08-21 15:30:00,554.3,554.74,553.98,554.65,10113.0,554.3,554.74,553.98,554.65,10113.0
2023-08-21 15:40:00,554.62,555.31,553.45,553.46,17042.0,554.62,555.31,553.45,553.46,17042.0
2023-08-21 15:50:00,553.52,555.1,553.48,555.0,104462.0,553.52,555.1,553.48,555.0,104462.0
2023-08-22 09:30:00,559.62,564.25,559.62,561.67,33916.0,559.62,564.25,559.62,561.67,33916.0
2023-08-22 09:40:00,560.79,563.98,560.68,563.18,30641.0,560.79,563.98,560.68,563.18,30641.0
2023-08-22 09:50:00,562.96,563.44,559.66,560.0,16649.0,562.96,563.44,559.66,560.0,16649.0
2023-08-22 10:00:00,560.17,561.64,558.76,560.48,8828.0,560.17,561.64,558.76,560.48,8828.0
2023-08-22 10:10:00,561.01,561.37,560.02,560.84,7653.0,561.01,561.37,560.02,560.84,7653.0
2023-08-22 10:20:00,560.52,561.5,558.31,558.47,8972.0,560.52,561.5,558.31,558.47,8972.0
2023-08-22 10:30:00,558.34,558.34,556.3,557.13,6277.0,558.34,558.34,556.3,557.13,6277.0
2023-08-22 10:40:00,557.14,558.17,556.85,557.58,5971.0,557.14,558.17,556.85,557.58,5971.0
2023-08-22 10:50:00,557.94,560.45,557.71,560.34,52267.0,557.94,560.45,557.71,560.34,52267.0
2023-08-22 11:00:00,560.18,560.7,559.29,560.7,5870.0,560.18,560.7,559.29,560.7,5870.0
2023-08-22 11:10:00,560.52,561.69,560.24,560.64,3352.0,560.52,561.69,560.24,560.64,3352.0
2023-08-22 11:20:00,560.87,561.6,560.06,560.45,4230.0,560.87,561.6,560.06,560.45,4230.0
2023-08-22 11:30:00,560.04,560.68,559.65,559.65,5130.0,560.04,560.68,559.65,559.65,5130.0
2023-08-22 11:40:00,559.52,560.63,559.52,560.62,2456.0,559.52,560.63,559.52,560.62,2456.0
2023-08-22 11:50:00,560.27,560.27,558.83,560.01,3618.0,560.27,560.27,558.83,560.01,3618.0
2023-08-22 12:00:00,559.99,560.01,559.17,559.46,2943.0,559.99,560.01,559.17,559.46,2943.0
2023-08-22 12:10:00,559.57,559.62,558.37,559.18,12663.0,559.57,559.62,558.37,559.18,12663.0
2023-08-22 12:20:00,559.11,560.31,559.1,560.31,3743.0,559.11,560.31,559.1,560.31,3743.0
2023-08-22 12:30:00,560.32,560.32,559.25,559.97,4067.0,560.32,560.32,559.25,559.97,4067.0
2023-08-22 12:40:00,560.26,561.02,560.11,561.02,4023.0,560.26,561.02,560.11,561.02,4023.0
2023-08-22 12:50:00,561.08,561.97,560.89,561.01,4669.0,561.08,561.97,560.89,561.01,4669.0
2023-08-22 13:00:00,561.31,561.5,560.71,561.15,8651.0,561.31,561.5,560.71,561.15,8651.0
2023-08-22 13:10:00,561.26,561.49,560.16,560.78,18793.0,561.26,561.49,560.16,560.78,18793.0
2023-08-22 13:20:00,560.77,561.1,560.07,561.02,6976.0,560.77,561.1,560.07,561.02,6976.0
2023-08-22 13:30:00,561.02,561.08,560.1,560.13,7735.0,561.02,561.08,560.1,560.13,7735.0
2023-08-22 13:40:00,560.03,561.19,559.95,560.85,13086.0,560.03,561.19,559.95,560.85,13086.0
2023-08-22 13:50:00,560.6,561.36,560.59,561.08,10662.0,560.6,561.36,560.59,561.08,10662.0
2023-08-22 14:00:00,560.9,562.0,560.74,562.0,6286.0,560.9,562.0,560.74,562.0,6286.0
2023-08-22 14:10:00,561.93,561.93,559.93,560.33,4541.0,561.93,561.93,559.93,560.33,4541.0
2023-08-22 14:20:00,560.34,561.83,560.34,561.65,2978.0,560.34,561.83,560.34,561.65,2978.0
2023-08-22 14:30:00,561.86,563.2,561.54,562.98,8952.0,561.86,563.2,561.54,562.98,8952.0
2023-08-22 14:40:00,562.9,562.92,562.13,562.88,4635.0,562.9,562.92,562.13,562.88,4635.0
2023-08-22 14:50:00,562.68,563.14,562.21,563.14,5816.0,562.68,563.14,562.21,563.14,5816.0
2023-08-22 15:00:00,563.29,563.51,562.52,562.6,5479.0,563.29,563.51,562.52,562.6,5479.0
2023-08-22 15:10:00,562.85,564.01,562.07,562.17,8878.0,562.85,564.01,562.07,562.17,8878.0
2023-08-22 15:20:00,562.33,562.89,562.0,562.26,11639.0,562.33,562.89,562.0,562.26,11639.0
2023-08-22 15:30:00,562.24,562.52,561.79,562.0,11622.0,562.24,562.52,561.79,562.0,11622.0
2023-08-22 15:40:00,562.11,562.26,560.91,561.43,13917.0,562.11,562.26,560.91,561.43,13917.0
2023-08-22 15:50:00,561.64,562.38,561.39,562.17,43911.0,561.64,562.38,561.39,562.17,43911.0
2023-08-23 09:30:00,564.47,565.24,562.0,563.3,47047.0,564.47,565.24,562.0,563.3,47047.0
2023-08-23 09:40:00,563.31,566.72,562.07,566.72,9920.0,563.31,566.72,562.07,566.72,9920.0
2023-08-23 09:50:00,566.38,568.0,566.06,567.6,14149.0,566.38,568.0,566.06,567.6,14149.0
2023-08-23 10:00:00,567.45,568.29,566.82,567.31,12058.0,567.45,568.29,566.82,567.31,12058.0
2023-08-23 10:10:00,567.39,568.5,566.55,568.23,7853.0,567.39,568.5,566.55,568.23,7853.0
2023-08-23 10:20:00,567.93,570.0,567.91,569.51,16001.0,567.93,570.0,567.91,569.51,16001.0
2023-08-23 10:30:00,569.52,570.49,569.31,570.32,7751.0,569.52,570.49,569.31,570.32,7751.0
2023-08-23 10:40:00,570.27,572.72,570.04,572.72,14577.0,570.27,572.72,570.04,572.72,14577.0
2023-08-23 10:50:00,572.63,573.32,572.2,572.86,19517.0,572.63,573.32,572.2,572.86,19517.0
2023-08-23 11:00:00,572.88,573.59,572.48,573.19,23312.0,572.88,573.59,572.48,573.19,23312.0
2023-08-23 11:10:00,573.18,575.1,573.18,574.7,19598.0,573.18,575.1,573.18,574.7,19598.0
2023-08-23 11:20:00,574.53,576.97,574.53,576.24,29397.0,574.53,576.97,574.53,576.24,29397.0
2023-08-23 11:30:00,576.39,576.6,573.95,573.95,13251.0,576.39,576.6,573.95,573.95,13251.0
2023-08-23 11:40:00,573.92,574.62,572.73,573.65,11568.0,573.92,574.62,572.73,573.65,11568.0
2023-08-23 11:50:00,574.19,575.66,573.54,575.27,13385.0,574.19,575.66,573.54,575.27,13385.0
2023-08-23 12:00:00,575.45,575.52,574.75,574.75,7025.0,575.45,575.52,574.75,574.75,7025.0
2023-08-23 12:10:00,575.04,576.4,574.94,576.4,16512.0,575.04,576.4,574.94,576.4,16512.0
2023-08-23 12:20:00,575.83,576.36,575.01,575.12,6130.0,575.83,576.36,575.01,575.12,6130.0
2023-08-23 12:30:00,575.19,576.37,574.67,576.15,11407.0,575.19,576.37,574.67,576.15,11407.0
2023-08-23 12:40:00,576.23,576.49,575.75,576.19,6837.0,576.23,576.49,575.75,576.19,6837.0
2023-08-23 12:50:00,576.21,576.38,574.51,574.51,14821.0,576.21,576.38,574.51,574.51,14821.0
2023-08-23 13:00:00,574.3,575.0,574.22,575.0,15843.0,574.3,575.0,574.22,575.0,15843.0
2023-08-23 13:10:00,575.24,576.7,575.24,576.13,13084.0,575.24,576.7,575.24,576.13,13084.0
2023-08-23 13:20:00,575.86,576.87,575.86,576.14,8847.0,575.86,576.87,575.86,576.14,8847.0
2023-08-23 13:30:00,576.28,576.5,575.17,575.5,8406.0,576.28,576.5,575.17,575.5,8406.0
2023-08-23 13:40:00,575.78,575.78,574.87,575.21,2058.0,575.78,575.78,574.87,575.21,2058.0
2023-08-23 13:50:00,575.24,575.63,574.79,575.47,3616.0,575.24,575.63,574.79,575.47,3616.0
2023-08-23 14:00:00,575.16,575.16,573.77,573.77,4428.0,575.16,575.16,573.77,573.77,4428.0
2023-08-23 14:10:00,573.65,573.98,572.69,572.7,5416.0,573.65,573.98,572.69,572.7,5416.0
2023-08-23 14:20:00,572.9,573.38,572.2,572.52,5116.0,572.9,573.38,572.2,572.52,5116.0
2023-08-23 14:30:00,572.97,572.97,571.18,571.76,7238.0,572.97,572.97,571.18,571.76,7238.0
2023-08-23 14:40:00,571.66,572.09,571.26,571.91,4179.0,571.66,572.09,571.26,571.91,4179.0
2023-08-23 14:50:00,571.82,572.02,570.0,571.05,23060.0,571.82,572.02,570.0,571.05,23060.0
2023-08-23 15:00:00,571.05,571.75,570.39,570.87,6022.0,571.05,571.75,570.39,570.87,6022.0
2023-08-23 15:10:00,570.67,570.88,570.05,570.86,10922.0,570.67,570.88,570.05,570.86,10922.0
2023-08-23 15:20:00,570.78,570.94,569.97,570.31,6882.0,570.78,570.94,569.97,570.31,6882.0
2023-08-23 15:30:00,570.33,570.4,569.57,569.9,7221.0,570.33,570.4,569.57,569.9,7221.0
2023-08-23 15:40:00,569.87,570.09,569.1,569.1,13017.0,569.87,570.09,569.1,569.1,13017.0
2023-08-23 15:50:00,569.48,569.48,567.04,568.18,48784.0,569.48,569.48,567.04,568.18,48784.0
2023-08-24 09:30:00,574.6,575.87,563.14,563.14,40786.0,574.6,575.87,563.14,563.14,40786.0
2023-08-24 09:40:00,563.15,564.36,559.14,559.15,41765.0,563.15,564.36,559.14,559.15,41765.0
2023-08-24 09:50:00,559.58,561.55,559.57,561.0,18595.0,559.58,561.55,559.57,561.0,18595.0
2023-08-24 10:00:00,561.12,563.13,558.6,558.95,17181.0,561.12,563.13,558.6,558.95,17181.0
2023-08-24 10:10:00,558.69,559.74,555.21,555.72,16300.0,558.69,559.74,555.21,555.72,16300.0
2023-08-24 10:20:00,555.07,556.1,554.0,554.51,37264.0,555.07,556.1,554.0,554.51,37264.0
2023-08-24 10:30:00,554.31,555.37,552.8,555.32,12196.0,554.31,555.37,552.8,555.32,12196.0
2023-08-24 10:40:00,555.85,556.0,553.49,554.67,10490.0,555.85,556.0,553.49,554.67,10490.0
2023-08-24 10:50:00,554.6,556.86,554.43,555.94,11215.0,554.6,556.86,554.43,555.94,11215.0
2023-08-24 11:00:00,555.13,555.33,554.16,554.72,4536.0,555.13,555.33,554.16,554.72,4536.0
2023-08-24 11:10:00,555.48,556.0,553.8,555.36,8447.0,555.48,556.0,553.8,555.36,8447.0
2023-08-24 11:20:00,555.34,555.94,554.06,555.15,6537.0,555.34,555.94,554.06,555.15,6537.0
2023-08-24 11:30:00,554.76,555.45,554.38,555.11,4697.0,554.76,555.45,554.38,555.11,4697.0
2023-08-24 11:40:00,554.97,556.66,554.96,556.66,9747.0,554.97,556.66,554.96,556.66,9747.0
2023-08-24 11:50:00,556.23,556.23,554.65,554.77,3594.0,556.23,556.23,554.65,554.77,3594.0
2023-08-24 12:00:00,554.51,555.29,554.46,554.87,4426.0,554.51,555.29,554.46,554.87,4426.0
2023-08-24 12:10:00,554.88,557.08,554.87,556.88,4595.0,554.88,557.08,554.87,556.88,4595.0
2023-08-24 12:20:00,557.16,557.29,556.58,556.87,3133.0,557.16,557.29,556.58,556.87,3133.0
2023-08-24 12:30:00,556.91,558.21,556.91,558.14,3297.0,556.91,558.21,556.91,558.14,3297.0
2023-08-24 12:40:00,558.24,558.61,557.33,557.99,3500.0,558.24,558.61,557.33,557.99,3500.0
2023-08-24 12:50:00,557.79,557.79,555.78,556.13,3931.0,557.79,557.79,555.78,556.13,3931.0
2023-08-24 13:00:00,556.08,556.37,555.41,556.37,3111.0,556.08,556.37,555.41,556.37,3111.0
2023-08-24 13:10:00,556.48,557.56,556.19,557.56,4038.0,556.48,557.56,556.19,557.56,4038.0
2023-08-24 13:20:00,557.33,557.6,556.54,556.55,2818.0,557.33,557.6,556.54,556.55,2818.0
2023-08-24 13:30:00,556.88,556.88,555.92,556.33,3989.0,556.88,556.88,555.92,556.33,3989.0
2023-08-24 13:40:00,556.61,556.89,555.73,556.61,5328.0,556.61,556.89,555.73,556.61,5328.0
2023-08-24 13:50:00,556.36,556.51,556.11,556.5,3185.0,556.36,556.51,556.11,556.5,3185.0
2023-08-24 14:00:00,556.93,557.52,555.94,556.54,4919.0,556.93,557.52,555.94,556.54,4919.0
2023-08-24 14:10:00,556.53,557.07,555.67,555.85,3504.0,556.53,557.07,555.67,555.85,3504.0
2023-08-24 14:20:00,555.63,556.09,555.08,555.91,5069.0,555.63,556.09,555.08,555.91,5069.0
2023-08-24 14:30:00,556.11,556.42,555.31,555.5,4097.0,556.11,556.42,555.31,555.5,4097.0
2023-08-24 14:40:00,555.28,555.59,554.19,555.54,5507.0,555.28,555.59,554.19,555.54,5507.0
2023-08-24 14:50:00,555.94,556.71,555.11,555.89,5183.0,555.94,556.71,555.11,555.89,5183.0
2023-08-24 15:00:00,556.1,556.29,554.62,554.62,5653.0,556.1,556.29,554.62,554.62,5653.0
2023-08-24 15:10:00,554.48,555.23,554.24,554.61,7725.0,554.48,555.23,554.24,554.61,7725.0
2023-08-24 15:20:00,554.78,555.06,553.09,553.32,9494.0,554.78,555.06,553.09,553.32,9494.0
2023-08-24 15:30:00,553.32,553.44,552.14,552.69,9044.0,553.32,553.44,552.14,552.69,9044.0
2023-08-24 15:40:00,552.46,552.75,550.78,551.54,13557.0,552.46,552.75,550.78,551.54,13557.0
2023-08-24 15:50:00,551.18,552.14,549.47,549.54,80997.0,551.18,552.14,549.47,549.54,80997.0
2023-08-25 09:30:00,554.44,557.97,551.65,557.72,17983.0,554.44,557.97,551.65,557.72,17983.0
2023-08-25 09:40:00,557.5,559.73,556.98,558.19,10535.0,557.5,559.73,556.98,558.19,10535.0
2023-08-25 09:50:00,557.83,559.94,557.66,559.94,6491.0,557.83,559.94,557.66,559.94,6491.0
2023-08-25 10:00:00,559.99,561.82,556.24,557.15,7654.0,559.99,561.82,556.24,557.15,7654.0
2023-08-25 10:10:00,557.42,564.78,557.41,561.53,6422.0,557.42,564.78,557.41,561.53,6422.0
2023-08-25 10:20:00,561.06,561.15,557.69,558.59,4839.0,561.06,561.15,557.69,558.59,4839.0
2023-08-25 10:30:00,557.87,558.61,555.82,558.0,6618.0,557.87,558.61,555.82,558.0,6618.0
2023-08-25 10:40:00,557.99,558.41,554.23,554.23,10874.0,557.99,558.41,554.23,554.23,10874.0
2023-08-25 10:50:00,554.25,555.44,551.4,551.4,14050.0,554.25,555.44,551.4,551.4,14050.0
2023-08-25 11:00:00,552.08,554.11,551.51,553.71,6863.0,552.08,554.11,551.51,553.71,6863.0
2023-08-25 11:10:00,554.06,555.01,551.43,552.98,8035.0,554.06,555.01,551.43,552.98,8035.0
2023-08-25 11:20:00,552.61,554.96,552.17,554.96,4379.0,552.61,554.96,552.17,554.96,4379.0
2023-08-25 11:30:00,554.58,557.83,553.96,557.25,7207.0,554.58,557.83,553.96,557.25,7207.0
2023-08-25 11:40:00,557.27,558.28,556.28,558.17,6189.0,557.27,558.28,556.28,558.17,6189.0
2023-08-25 11:50:00,558.06,558.14,555.7,556.39,5702.0,558.06,558.14,555.7,556.39,5702.0
2023-08-25 12:00:00,555.55,557.99,555.55,557.05,3000.0,555.55,557.99,555.55,557.05,3000.0
2023-08-25 12:10:00,557.54,557.91,556.42,557.16,3528.0,557.54,557.91,556.42,557.16,3528.0
2023-08-25 12:20:00,557.95,559.36,557.95,559.28,3616.0,557.95,559.36,557.95,559.28,3616.0
2023-08-25 12:30:00,559.02,561.23,558.56,561.02,7239.0,559.02,561.23,558.56,561.02,7239.0
2023-08-25 12:40:00,561.0,561.72,560.75,561.14,9385.0,561.0,561.72,560.75,561.14,9385.0
2023-08-25 12:50:00,561.13,562.06,560.19,562.06,4991.0,561.13,562.06,560.19,562.06,4991.0
2023-08-25 13:00:00,562.05,562.98,561.43,561.73,4674.0,562.05,562.98,561.43,561.73,4674.0
2023-08-25 13:10:00,561.22,562.85,560.71,561.62,4511.0,561.22,562.85,560.71,561.62,4511.0
2023-08-25 13:20:00,561.64,561.66,560.86,561.65,3525.0,561.64,561.66,560.86,561.65,3525.0
2023-08-25 13:30:00,561.47,561.58,560.66,560.83,3946.0,561.47,561.58,560.66,560.83,3946.0
2023-08-25 13:40:00,560.89,561.5,560.76,561.25,3191.0,560.89,561.5,560.76,561.25,3191.0
2023-08-25 13:50:00,561.64,562.51,561.47,561.75,4520.0,561.64,562.51,561.47,561.75,4520.0
2023-08-25 14:00:00,562.12,562.97,561.97,562.76,3315.0,562.12,562.97,561.97,562.76,3315.0
2023-08-25 14:10:00,562.98,565.36,562.74,565.35,9383.0,562.98,565.36,562.74,565.35,9383.0
2023-08-25 14:20:00,565.37,565.97,564.91,565.16,6866.0,565.37,565.97,564.91,565.16,6866.0
2023-08-25 14:30:00,565.39,566.12,564.67,564.67,5135.0,565.39,566.12,564.67,564.67,5135.0
2023-08-25 14:40:00,565.02,565.03,564.08,564.99,6454.0,565.02,565.03,564.08,564.99,6454.0
2023-08-25 14:50:00,564.98,566.05,564.72,565.97,5045.0,564.98,566.05,564.72,565.97,5045.0
2023-08-25 15:00:00,566.07,566.39,565.08,565.53,6036.0,566.07,566.39,565.08,565.53,6036.0
2023-08-25 15:10:00,565.8,566.54,565.62,566.09,3844.0,565.8,566.54,565.62,566.09,3844.0
2023-08-25 15:20:00,566.24,567.07,566.19,566.25,6595.0,566.24,567.07,566.19,566.25,6595.0
2023-08-25 15:30:00,566.26,566.46,565.29,565.6,6217.0,566.26,566.46,565.29,565.6,6217.0
2023-08-25 15:40:00,565.6,566.22,564.73,564.95,10208.0,565.6,566.22,564.73,564.95,10208.0
2023-08-25 15:50:00,564.65,564.79,563.25,563.64,32687.0,564.65,564.79,563.25,563.64,32687.0
2023-08-28 09:30:00,566.62,568.84,564.36,566.56,16712.0,566.62,568.84,564.36,566.56,16712.0
2023-08-28 09:40:00,566.68,567.22,564.05,565.21,5302.0,566.68,567.22,564.05,565.21,5302.0
2023-08-28 09:50:00,565.22,565.64,562.34,565.64,8980.0,565.22,565.64,562.34,565.64,8980.0
2023-08-28 10:00:00,566.19,566.77,565.02,566.2,8310.0,566.19,566.77,565.02,566.2,8310.0
2023-08-28 10:10:00,566.03,567.29,565.59,567.06,5153.0,566.03,567.29,565.59,567.06,5153.0
2023-08-28 10:20:00,566.58,570.57,566.58,570.0,12296.0,566.58,570.57,566.58,570.0,12296.0
2023-08-28 10:30:00,569.76,571.22,569.5,569.84,16489.0,569.76,571.22,569.5,569.84,16489.0
2023-08-28 10:40:00,569.82,571.31,568.51,570.28,11745.0,569.82,571.31,568.51,570.28,11745.0
2023-08-28 10:50:00,570.22,571.09,568.84,570.91,9639.0,570.22,571.09,568.84,570.91,9639.0
2023-08-28 11:00:00,570.9,570.9,567.71,568.63,10625.0,570.9,570.9,567.71,568.63,10625.0
2023-08-28 11:10:00,568.7,569.22,567.49,568.97,5200.0,568.7,569.22,567.49,568.97,5200.0
2023-08-28 11:20:00,569.33,570.08,568.98,569.27,5099.0,569.33,570.08,568.98,569.27,5099.0
2023-08-28 11:30:00,569.19,570.4,568.86,570.24,2736.0,569.19,570.4,568.86,570.24,2736.0
2023-08-28 11:40:00,569.99,570.45,568.53,568.53,3808.0,569.99,570.45,568.53,568.53,3808.0
2023-08-28 11:50:00,568.5,569.65,567.78,569.31,4366.0,568.5,569.65,567.78,569.31,4366.0
2023-08-28 12:00:00,569.06,569.06,566.36,566.6,4833.0,569.06,569.06,566.36,566.6,4833.0
2023-08-28 12:10:00,566.96,568.33,566.59,568.33,3544.0,566.96,568.33,566.59,568.33,3544.0
2023-08-28 12:20:00,568.44,568.65,566.92,568.05,6240.0,568.44,568.65,566.92,568.05,6240.0
2023-08-28 12:30:00,567.82,569.36,567.58,569.29,1713.0,567.82,569.36,567.58,569.29,1713.0
2023-08-28 12:40:00,569.58,569.99,568.68,569.09,3569.0,569.58,569.99,568.68,569.09,3569.0
2023-08-28 12:50:00,569.46,570.84,569.46,570.84,2563.0,569.46,570.84,569.46,570.84,2563.0
2023-08-28 13:00:00,571.06,571.96,570.74,571.55,4107.0,571.06,571.96,570.74,571.55,4107.0
2023-08-28 13:10:00,571.06,571.41,571.0,571.0,1533.0,571.06,571.41,571.0,571.0,1533.0
2023-08-28 13:20:00,571.38,571.89,570.74,571.6,6495.0,571.38,571.89,570.74,571.6,6495.0
2023-08-28 13:30:00,571.6,572.0,570.27,570.65,5119.0,571.6,572.0,570.27,570.65,5119.0
2023-08-28 13:40:00,570.44,570.66,569.32,569.6,11016.0,570.44,570.66,569.32,569.6,11016.0
2023-08-28 13:50:00,569.85,569.85,568.3,568.66,4995.0,569.85,569.85,568.3,568.66,4995.0
2023-08-28 14:00:00,568.46,569.21,568.43,569.13,3110.0,568.46,569.21,568.43,569.13,3110.0
2023-08-28 14:10:00,569.05,569.12,568.35,568.61,3260.0,569.05,569.12,568.35,568.61,3260.0
2023-08-28 14:20:00,568.61,568.67,567.9,568.67,4305.0,568.61,568.67,567.9,568.67,4305.0
2023-08-28 14:30:00,568.21,569.07,567.81,568.57,3027.0,568.21,569.07,567.81,568.57,3027.0
2023-08-28 14:40:00,568.7,568.73,568.18,568.27,2409.0,568.7,568.73,568.18,568.27,2409.0
2023-08-28 14:50:00,568.89,568.89,568.0,568.2,2880.0,568.89,568.89,568.0,568.2,2880.0
2023-08-28 15:00:00,568.27,569.17,568.18,568.92,1989.0,568.27,569.17,568.18,568.92,1989.0
2023-08-28 15:10:00,568.62,568.62,567.98,568.03,3424.0,568.62,568.62,567.98,568.03,3424.0
2023-08-28 15:20:00,567.9,568.24,567.32,567.87,18164.0,567.9,568.24,567.32,567.87,18164.0
2023-08-28 15:30:00,567.64,568.06,567.21,567.21,2599.0,567.64,568.06,567.21,567.21,2599.0
2023-08-28 15:40:00,567.1,569.28,567.09,568.36,7683.0,567.1,569.28,567.09,568.36,7683.0
2023-08-28 15:50:00,568.02,568.88,567.25,568.31,26894.0,568.02,568.88,567.25,568.31,26894.0
2023-08-29 09:30:00,565.16,568.5,563.0,568.06,17967.0,565.16,568.5,563.0,568.06,17967.0
2023-08-29 09:40:00,568.2,570.59,568.19,569.45,8595.0,568.2,570.59,568.19,569.45,8595.0
2023-08-29 09:50:00,569.44,569.46,567.61,568.66,5568.0,569.44,569.46,567.61,568.66,5568.0
2023-08-29 10:00:00,569.56,572.98,569.26,572.24,11409.0,569.56,572.98,569.26,572.24,11409.0
2023-08-29 10:10:00,572.05,572.32,571.24,571.61,15010.0,572.05,572.32,571.24,571.61,15010.0
2023-08-29 10:20:00,571.62,573.73,571.32,573.65,17293.0,571.62,573.73,571.32,573.65,17293.0
2023-08-29 10:30:00,573.67,577.0,573.65,575.76,22037.0,573.67,577.0,573.65,575.76,22037.0
2023-08-29 10:40:00,575.79,575.92,574.95,575.67,10242.0,575.79,575.92,574.95,575.67,10242.0
2023-08-29 10:50:00,575.88,576.27,574.69,575.84,6595.0,575.88,576.27,574.69,575.84,6595.0
2023-08-29 11:00:00,575.84,576.64,575.72,576.1,7811.0,575.84,576.64,575.72,576.1,7811.0
2023-08-29 11:10:00,576.31,576.86,575.85,576.76,5949.0,576.31,576.86,575.85,576.76,5949.0
2023-08-29 11:20:00,576.78,577.44,576.45,577.1,6803.0,576.78,577.44,576.45,577.1,6803.0
2023-08-29 11:30:00,576.92,577.48,576.66,577.01,4915.0,576.92,577.48,576.66,577.01,4915.0
2023-08-29 11:40:00,577.16,577.3,575.97,576.34,9072.0,577.16,577.3,575.97,576.34,9072.0
2023-08-29 11:50:00,576.35,577.52,576.16,576.69,5537.0,576.35,577.52,576.16,576.69,5537.0
2023-08-29 12:00:00,576.57,576.78,576.02,576.62,4049.0,576.57,576.78,576.02,576.62,4049.0
2023-08-29 12:10:00,576.75,577.38,576.65,577.38,6042.0,576.75,577.38,576.65,577.38,6042.0
2023-08-29 12:20:00,577.37,578.47,576.94,578.06,8190.0,577.37,578.47,576.94,578.06,8190.0
2023-08-29 12:30:00,578.19,578.81,577.73,577.73,7641.0,578.19,578.81,577.73,577.73,7641.0
2023-08-29 12:40:00,577.74,578.28,577.58,578.17,2512.0,577.74,578.28,577.58,578.17,2512.0
2023-08-29 12:50:00,577.93,578.38,577.68,578.37,4712.0,577.93,578.38,577.68,578.37,4712.0
2023-08-29 13:00:00,578.45,579.69,578.17,579.6,8013.0,578.45,579.69,578.17,579.6,8013.0
2023-08-29 13:10:00,579.7,579.7,578.52,578.58,5739.0,579.7,579.7,578.52,578.58,5739.0
2023-08-29 13:20:00,578.58,579.5,578.57,579.0,6095.0,578.58,579.5,578.57,579.0,6095.0
2023-08-29 13:30:00,579.02,580.23,579.02,579.66,8418.0,579.02,580.23,579.02,579.66,8418.0
2023-08-29 13:40:00,579.75,579.79,578.78,579.76,2912.0,579.75,579.79,578.78,579.76,2912.0
2023-08-29 13:50:00,579.8,579.99,578.14,578.76,8760.0,579.8,579.99,578.14,578.76,8760.0
2023-08-29 14:00:00,579.08,579.56,578.53,579.56,4801.0,579.08,579.56,578.53,579.56,4801.0
2023-08-29 14:10:00,579.3,579.71,579.3,579.53,5935.0,579.3,579.71,579.3,579.53,5935.0
2023-08-29 14:20:00,579.53,580.0,579.25,580.0,7600.0,579.53,580.0,579.25,580.0,7600.0
2023-08-29 14:30:00,579.95,580.9,579.83,580.13,10316.0,579.95,580.9,579.83,580.13,10316.0
2023-08-29 14:40:00,580.21,580.53,579.63,579.99,5661.0,580.21,580.53,579.63,579.99,5661.0
2023-08-29 14:50:00,579.76,580.45,579.42,580.13,16674.0,579.76,580.45,579.42,580.13,16674.0
2023-08-29 15:00:00,579.97,580.01,579.12,579.29,5869.0,579.97,580.01,579.12,579.29,5869.0
2023-08-29 15:10:00,579.12,579.27,578.55,578.98,2730.0,579.12,579.27,578.55,578.98,2730.0
2023-08-29 15:20:00,578.92,579.16,578.47,578.95,9297.0,578.92,579.16,578.47,578.95,9297.0
2023-08-29 15:30:00,578.85,579.01,578.13,578.3,10775.0,578.85,579.01,578.13,578.3,10775.0
2023-08-29 15:40:00,578.23,579.09,577.9,578.22,8303.0,578.23,579.09,577.9,578.22,8303.0
2023-08-29 15:50:00,578.03,579.13,577.36,578.87,29775.0,578.03,579.13,577.36,578.87,29775.0
2023-08-30 09:30:00,578.42,580.19,576.56,579.08,23343.0,578.42,580.19,576.56,579.08,23343.0
2023-08-30 09:40:00,578.86,581.28,578.27,581.25,9283.0,578.86,581.28,578.27,581.25,9283.0
2023-08-30 09:50:00,581.25,584.41,580.75,583.42,15467.0,581.25,584.41,580.75,583.42,15467.0
2023-08-30 10:00:00,583.56,585.0,583.25,584.64,10384.0,583.56,585.0,583.25,584.64,10384.0
2023-08-30 10:10:00,584.65,585.13,583.17,583.17,9097.0,584.65,585.13,583.17,583.17,9097.0
2023-08-30 10:20:00,583.49,583.49,579.56,580.56,7258.0,583.49,583.49,579.56,580.56,7258.0
2023-08-30 10:30:00,581.0,583.94,580.88,583.82,7324.0,581.0,583.94,580.88,583.82,7324.0
2023-08-30 10:40:00,583.97,584.17,582.9,582.9,6091.0,583.97,584.17,582.9,582.9,6091.0
2023-08-30 10:50:00,582.36,585.55,582.13,585.38,8739.0,582.36,585.55,582.13,585.38,8739.0
2023-08-30 11:00:00,585.27,585.54,584.49,585.24,5625.0,585.27,585.54,584.49,585.24,5625.0
2023-08-30 11:10:00,585.46,586.49,585.07,586.49,6767.0,585.46,586.49,585.07,586.49,6767.0
2023-08-30 11:20:00,586.38,586.39,585.52,586.39,7538.0,586.38,586.39,585.52,586.39,7538.0
2023-08-30 11:30:00,586.34,588.0,586.2,587.5,8858.0,586.34,588.0,586.2,587.5,8858.0
2023-08-30 11:40:00,587.5,587.67,586.54,586.94,5256.0,587.5,587.67,586.54,586.94,5256.0
2023-08-30 11:50:00,586.81,587.29,586.01,587.29,3590.0,586.81,587.29,586.01,587.29,3590.0
2023-08-30 12:00:00,587.35,587.35,586.31,586.94,3335.0,587.35,587.35,586.31,586.94,3335.0
2023-08-30 12:10:00,586.66,587.69,586.5,587.17,4626.0,586.66,587.69,586.5,587.17,4626.0
2023-08-30 12:20:00,587.16,587.37,586.33,586.48,5403.0,587.16,587.37,586.33,586.48,5403.0
2023-08-30 12:30:00,586.78,587.3,585.72,586.14,2927.0,586.78,587.3,585.72,586.14,2927.0
2023-08-30 12:40:00,586.02,586.81,586.02,586.45,3248.0,586.02,586.81,586.02,586.45,3248.0
2023-08-30 12:50:00,586.19,587.16,586.0,586.96,5810.0,586.19,587.16,586.0,586.96,5810.0
2023-08-30 13:00:00,587.18,587.42,586.88,587.11,2648.0,587.18,587.42,586.88,587.11,2648.0
2023-08-30 13:10:00,586.89,587.76,586.89,587.55,4319.0,586.89,587.76,586.89,587.55,4319.0
2023-08-30 13:20:00,587.64,587.65,587.13,587.15,5114.0,587.64,587.65,587.13,587.15,5114.0
2023-08-30 13:30:00,587.28,588.05,587.28,587.89,5522.0,587.28,588.05,587.28,587.89,5522.0
2023-08-30 13:40:00,587.99,588.23,587.53,587.69,4473.0,587.99,588.23,587.53,587.69,4473.0
2023-08-30 13:50:00,587.55,587.67,587.07,587.5,6259.0,587.55,587.67,587.07,587.5,6259.0
2023-08-30 14:00:00,587.5,587.74,586.0,586.3,4736.0,587.5,587.74,586.0,586.3,4736.0
2023-08-30 14:10:00,586.18,587.71,585.84,587.52,9246.0,586.18,587.71,585.84,587.52,9246.0
2023-08-30 14:20:00,587.73,587.86,585.4,585.4,11969.0,587.73,587.86,585.4,585.4,11969.0
2023-08-30 14:30:00,585.35,586.71,585.35,586.58,16761.0,585.35,586.71,585.35,586.58,16761.0
2023-08-30 14:40:00,586.58,587.45,586.58,586.99,5810.0,586.58,587.45,586.58,586.99,5810.0
2023-08-30 14:50:00,586.96,587.37,586.69,587.32,7685.0,586.96,587.37,586.69,587.32,7685.0
2023-08-30 15:00:00,587.43,588.19,587.23,587.58,14766.0,587.43,588.19,587.23,587.58,14766.0
2023-08-30 15:10:00,587.47,588.27,587.46,588.27,3784.0,587.47,588.27,587.46,588.27,3784.0
2023-08-30 15:20:00,588.4,588.48,587.83,588.14,5872.0,588.4,588.48,587.83,588.14,5872.0
2023-08-30 15:30:00,588.22,588.5,587.73,588.09,14922.0,588.22,588.5,587.73,588.09,14922.0
2023-08-30 15:40:00,588.0,588.37,587.29,587.4,15036.0,588.0,588.37,587.29,587.4,15036.0
2023-08-30 15:50:00,587.56,588.7,587.51,588.25,39690.0,587.56,588.7,587.51,588.25,39690.0
2023-08-31 09:30:00,590.0,594.64,584.51,593.17,41432.0,590.0,594.64,584.51,593.17,41432.0
2023-08-31 09:40:00,593.16,594.67,591.88,592.16,17101.0,593.16,594.67,591.88,592.16,17101.0
2023-08-31 09:50:00,592.57,593.39,592.0,592.08,12869.0,592.57,593.39,592.0,592.08,12869.0
2023-08-31 10:00:00,592.66,594.0,592.64,593.87,19083.0,592.66,594.0,592.64,593.87,19083.0
2023-08-31 10:10:00,593.84,596.15,593.8,594.63,29215.0,593.84,596.15,593.8,594.63,29215.0
2023-08-31 10:20:00,595.0,595.78,593.63,594.62,7971.0,595.0,595.78,593.63,594.62,7971.0
2023-08-31 10:30:00,594.73,595.7,594.59,595.0,8065.0,594.73,595.7,594.59,595.0,8065.0
2023-08-31 10:40:00,594.79,596.46,594.35,595.06,8475.0,594.79,596.46,594.35,595.06,8475.0
2023-08-31 10:50:00,594.85,595.32,594.13,594.94,9992.0,594.85,595.32,594.13,594.94,9992.0
2023-08-31 11:00:00,594.91,595.73,594.34,595.59,13033.0,594.91,595.73,594.34,595.59,13033.0
2023-08-31 11:10:00,595.98,596.18,595.2,595.55,5065.0,595.98,596.18,595.2,595.55,5065.0
2023-08-31 11:20:00,595.3,595.6,594.49,595.14,11300.0,595.3,595.6,594.49,595.14,11300.0
2023-08-31 11:30:00,594.94,595.59,593.04,594.14,8802.0,594.94,595.59,593.04,594.14,8802.0
2023-08-31 11:40:00,593.96,594.09,593.01,593.28,8151.0,593.96,594.09,593.01,593.28,8151.0
2023-08-31 11:50:00,593.49,594.0,593.07,593.15,4524.0,593.49,594.0,593.07,593.15,4524.0
2023-08-31 12:00:00,593.38,593.69,592.85,593.5,31809.0,593.38,593.69,592.85,593.5,31809.0
2023-08-31 12:10:00,593.5,593.64,591.73,591.99,5468.0,593.5,593.64,591.73,591.99,5468.0
2023-08-31 12:20:00,591.83,592.65,591.83,592.65,3345.0,591.83,592.65,591.83,592.65,3345.0
2023-08-31 12:30:00,592.88,592.88,591.98,592.26,2934.0,592.88,592.88,591.98,592.26,2934.0
2023-08-31 12:40:00,592.48,592.48,589.81,589.89,5592.0,592.48,592.48,589.81,589.89,5592.0
2023-08-31 12:50:00,589.9,591.11,589.9,591.01,4347.0,589.9,591.11,589.9,591.01,4347.0
2023-08-31 13:00:00,590.83,591.15,590.54,590.55,7374.0,590.83,591.15,590.54,590.55,7374.0
2023-08-31 13:10:00,590.35,591.08,590.18,590.89,9556.0,590.35,591.08,590.18,590.89,9556.0
2023-08-31 13:20:00,590.7,591.73,590.38,591.49,5831.0,590.7,591.73,590.38,591.49,5831.0
2023-08-31 13:30:00,591.68,592.42,591.5,591.82,5038.0,591.68,592.42,591.5,591.82,5038.0
2023-08-31 13:40:00,591.72,592.2,590.98,591.27,3927.0,591.72,592.2,590.98,591.27,3927.0
2023-08-31 13:50:00,591.21,591.66,590.84,591.08,4637.0,591.21,591.66,590.84,591.08,4637.0
2023-08-31 14:00:00,591.41,592.29,591.25,592.21,7289.0,591.41,592.29,591.25,592.21,7289.0
2023-08-31 14:10:00,592.26,592.56,591.78,592.23,6849.0,592.26,592.56,591.78,592.23,6849.0
2023-08-31 14:20:00,591.92,592.85,591.92,592.7,7744.0,591.92,592.85,591.92,592.7,7744.0
2023-08-31 14:30:00,592.7,593.44,592.3,593.25,15336.0,592.7,593.44,592.3,593.25,15336.0
2023-08-31 14:40:00,593.17,593.6,592.57,592.74,8705.0,593.17,593.6,592.57,592.74,8705.0
2023-08-31 14:50:00,593.0,593.32,592.49,592.57,5797.0,593.0,593.32,592.49,592.57,5797.0
2023-08-31 15:00:00,593.0,594.28,592.89,593.97,8068.0,593.0,594.28,592.89,593.97,8068.0
2023-08-31 15:10:00,594.14,594.4,592.79,592.96,21695.0,594.14,594.4,592.79,592.96,21695.0
2023-08-31 15:20:00,592.79,592.99,592.02,592.02,6709.0,592.79,592.99,592.02,592.02,6709.0
2023-08-31 15:30:00,591.93,592.02,590.36,590.88,14823.0,591.93,592.02,590.36,590.88,14823.0
2023-08-31 15:40:00,590.83,592.01,590.82,591.96,18558.0,590.83,592.01,590.82,591.96,18558.0
2023-08-31 15:50:00,591.81,591.87,587.75,588.76,83460.0,591.81,591.87,587.75,588.76,83460.0
2023-09-01 09:30:00,593.51,594.76,590.13,590.64,24706.0,593.51,594.76,590.13,590.64,24706.0
2023-09-01 09:40:00,590.18,590.34,587.66,588.29,8700.0,590.18,590.34,587.66,588.29,8700.0
2023-09-01 09:50:00,588.18,591.5,587.5,590.69,9042.0,588.18,591.5,587.5,590.69,9042.0
2023-09-01 10:00:00,590.7,594.16,589.98,594.14,9360.0,590.7,594.16,589.98,594.14,9360.0
2023-09-01 10:10:00,593.91,595.33,593.91,595.12,10818.0,593.91,595.33,593.91,595.12,10818.0
2023-09-01 10:20:00,594.93,595.18,593.5,595.16,8645.0,594.93,595.18,593.5,595.16,8645.0
2023-09-01 10:30:00,595.04,596.62,593.87,596.1,6716.0,595.04,596.62,593.87,596.1,6716.0
2023-09-01 10:40:00,595.46,595.98,594.04,594.64,5921.0,595.46,595.98,594.04,594.64,5921.0
2023-09-01 10:50:00,594.8,595.55,593.53,594.15,7052.0,594.8,595.55,593.53,594.15,7052.0
2023-09-01 11:00:00,594.15,594.59,593.83,594.11,8772.0,594.15,594.59,593.83,594.11,8772.0
2023-09-01 11:10:00,594.1,594.9,593.47,594.88,9525.0,594.1,594.9,593.47,594.88,9525.0
2023-09-01 11:20:00,594.9,595.71,594.09,594.73,6943.0,594.9,595.71,594.09,594.73,6943.0
2023-09-01 11:30:00,594.87,595.49,594.53,594.69,3564.0,594.87,595.49,594.53,594.69,3564.0
2023-09-01 11:40:00,594.46,594.46,593.07,593.33,7449.0,594.46,594.46,593.07,593.33,7449.0
2023-09-01 11:50:00,592.87,594.35,592.86,594.12,6156.0,592.87,594.35,592.86,594.12,6156.0
2023-09-01 12:00:00,593.73,594.08,593.58,593.86,1419.0,593.73,594.08,593.58,593.86,1419.0
2023-09-01 12:10:00,594.26,594.26,593.33,593.83,3110.0,594.26,594.26,593.33,593.83,3110.0
2023-09-01 12:20:00,593.96,594.89,593.96,594.62,3830.0,593.96,594.89,593.96,594.62,3830.0
2023-09-01 12:30:00,594.5,595.43,594.26,594.32,5998.0,594.5,595.43,594.26,594.32,5998.0
2023-09-01 12:40:00,594.19,594.98,594.18,594.73,3677.0,594.19,594.98,594.18,594.73,3677.0
2023-09-01 12:50:00,594.8,595.13,594.11,594.11,5065.0,594.8,595.13,594.11,594.11,5065.0
2023-09-01 13:00:00,594.35,594.41,593.36,593.63,4313.0,594.35,594.41,593.36,593.63,4313.0
2023-09-01 13:10:00,593.5,593.73,593.09,593.43,3284.0,593.5,593.73,593.09,593.43,3284.0
2023-09-01 13:20:00,593.43,593.43,591.45,591.58,6995.0,593.43,593.43,591.45,591.58,6995.0
2023-09-01 13:30:00,591.63,592.02,591.37,591.38,3906.0,591.63,592.02,591.37,591.38,3906.0
2023-09-01 13:40:00,591.61,591.61,590.26,590.38,5354.0,591.61,591.61,590.26,590.38,5354.0
2023-09-01 13:50:00,590.4,591.59,590.16,591.59,3509.0,590.4,591.59,590.16,591.59,3509.0
2023-09-01 14:00:00,591.36,591.94,591.09,591.86,3774.0,591.36,591.94,591.09,591.86,3774.0
2023-09-01 14:10:00,591.6,591.63,590.46,590.78,6800.0,591.6,591.63,590.46,590.78,6800.0
2023-09-01 14:20:00,590.64,590.83,589.19,589.87,6691.0,590.64,590.83,589.19,589.87,6691.0
2023-09-01 14:30:00,589.94,589.94,589.02,589.22,4628.0,589.94,589.94,589.02,589.22,4628.0
2023-09-01 14:40:00,589.22,590.54,589.21,590.12,4282.0,589.22,590.54,589.21,590.12,4282.0
2023-09-01 14:50:00,590.01,590.44,589.83,590.44,5850.0,590.01,590.44,589.83,590.44,5850.0
2023-09-01 15:00:00,590.25,590.88,589.76,590.87,2510.0,590.25,590.88,589.76,590.87,2510.0
2023-09-01 15:10:00,590.85,591.5,590.62,591.33,3966.0,590.85,591.5,590.62,591.33,3966.0
2023-09-01 15:20:00,591.45,592.12,591.23,591.93,2758.0,591.45,592.12,591.23,591.93,2758.0
2023-09-01 15:30:00,592.04,592.42,590.71,590.82,7182.0,592.04,592.42,590.71,590.82,7182.0
2023-09-01 15:40:00,591.1,591.5,590.67,590.67,12275.0,591.1,591.5,590.67,590.67,12275.0
2023-09-01 15:50:00,590.61,591.83,590.02,590.88,38133.0,590.61,591.83,590.02,590.88,38133.0
2023-09-05 09:30:00,590.88,590.88,584.71,587.21,34768.0,590.88,590.88,584.71,587.21,34768.0
2023-09-05 09:40:00,587.99,588.59,584.5,585.52,10116.0,587.99,588.59,584.5,585.52,10116.0
2023-09-05 09:50:00,585.98,588.37,585.64,587.24,7415.0,585.98,588.37,585.64,587.24,7415.0
2023-09-05 10:00:00,587.06,590.6,587.05,589.95,9658.0,587.06,590.6,587.05,589.95,9658.0
2023-09-05 10:10:00,590.75,591.72,589.69,591.69,6102.0,590.75,591.72,589.69,591.69,6102.0
2023-09-05 10:20:00,591.42,592.71,591.34,592.7,12226.0,591.42,592.71,591.34,592.7,12226.0
2023-09-05 10:30:00,593.2,593.83,592.34,593.73,5694.0,593.2,593.83,592.34,593.73,5694.0
2023-09-05 10:40:00,593.88,595.4,593.26,595.02,13656.0,593.88,595.4,593.26,595.02,13656.0
2023-09-05 10:50:00,594.56,595.26,594.0,595.0,7323.0,594.56,595.26,594.0,595.0,7323.0
2023-09-05 11:00:00,595.31,596.85,595.3,596.07,9952.0,595.31,596.85,595.3,596.07,9952.0
2023-09-05 11:10:00,596.39,597.91,596.39,597.18,7542.0,596.39,597.91,596.39,597.18,7542.0
2023-09-05 11:20:00,597.4,597.82,596.53,596.64,6435.0,597.4,597.82,596.53,596.64,6435.0
2023-09-05 11:30:00,596.74,596.87,595.4,595.45,9208.0,596.74,596.87,595.4,595.45,9208.0
2023-09-05 11:40:00,594.87,596.91,594.87,596.51,4330.0,594.87,596.91,594.87,596.51,4330.0
2023-09-05 11:50:00,596.89,597.5,595.83,596.6,5909.0,596.89,597.5,595.83,596.6,5909.0
2023-09-05 12:00:00,597.58,598.47,597.47,598.13,5163.0,597.58,598.47,597.47,598.13,5163.0
2023-09-05 12:10:00,598.25,598.99,597.86,598.75,3854.0,598.25,598.99,597.86,598.75,3854.0
2023-09-05 12:20:00,598.66,598.67,597.84,598.08,5454.0,598.66,598.67,597.84,598.08,5454.0
2023-09-05 12:30:00,598.38,598.39,597.35,597.82,3038.0,598.38,598.39,597.35,597.82,3038.0
2023-09-05 12:40:00,597.46,598.08,597.46,597.79,2133.0,597.46,598.08,597.46,597.79,2133.0
2023-09-05 12:50:00,597.58,597.99,597.38,597.49,1821.0,597.58,597.99,597.38,597.49,1821.0
2023-09-05 13:00:00,597.65,597.86,596.81,596.81,4627.0,597.65,597.86,596.81,596.81,4627.0
2023-09-05 13:10:00,596.99,598.0,596.82,597.54,7011.0,596.99,598.0,596.82,597.54,7011.0
2023-09-05 13:20:00,597.37,597.77,597.17,597.33,2798.0,597.37,597.77,597.17,597.33,2798.0
2023-09-05 13:30:00,597.29,598.0,596.85,597.59,4863.0,597.29,598.0,596.85,597.59,4863.0
2023-09-05 13:40:00,597.44,599.24,597.35,599.19,11879.0,597.44,599.24,597.35,599.19,11879.0
2023-09-05 13:50:00,598.88,599.63,598.73,599.59,8545.0,598.88,599.63,598.73,599.59,8545.0
2023-09-05 14:00:00,599.59,599.61,598.64,598.64,6022.0,599.59,599.61,598.64,598.64,6022.0
2023-09-05 14:10:00,598.68,599.32,598.23,599.32,5678.0,598.68,599.32,598.23,599.32,5678.0
2023-09-05 14:20:00,599.26,599.26,598.78,599.09,3727.0,599.26,599.26,598.78,599.09,3727.0
2023-09-05 14:30:00,599.3,599.37,598.31,598.43,5028.0,599.3,599.37,598.31,598.43,5028.0
2023-09-05 14:40:00,598.55,599.1,598.33,598.94,3804.0,598.55,599.1,598.33,598.94,3804.0
2023-09-05 14:50:00,599.0,599.46,598.7,599.29,4490.0,599.0,599.46,598.7,599.29,4490.0
2023-09-05 15:00:00,599.11,599.3,598.76,598.79,4592.0,599.11,599.3,598.76,598.79,4592.0
2023-09-05 15:10:00,598.94,598.94,597.49,597.87,5307.0,598.94,598.94,597.49,597.87,5307.0
2023-09-05 15:20:00,597.85,598.46,597.8,598.18,4326.0,597.85,598.46,597.8,598.18,4326.0
2023-09-05 15:30:00,598.3,598.84,598.25,598.84,5787.0,598.3,598.84,598.25,598.84,5787.0
2023-09-05 15:40:00,598.98,599.09,597.23,597.24,8346.0,598.98,599.09,597.23,597.24,8346.0
2023-09-05 15:50:00,597.24,597.69,596.27,597.37,31549.0,597.24,597.69,596.27,597.37,31549.0
2023-09-06 09:30:00,593.14,596.98,591.61,593.29,24122.0,593.14,596.98,591.61,593.29,24122.0
2023-09-06 09:40:00,593.32,596.19,593.0,595.51,18854.0,593.32,596.19,593.0,595.51,18854.0
2023-09-06 09:50:00,596.18,598.66,596.18,597.59,8463.0,596.18,598.66,596.18,597.59,8463.0
2023-09-06 10:00:00,597.13,597.19,593.8,594.24,8195.0,597.13,597.19,593.8,594.24,8195.0
2023-09-06 10:10:00,593.56,595.29,592.0,595.29,4755.0,593.56,595.29,592.0,595.29,4755.0
2023-09-06 10:20:00,595.87,595.87,594.09,594.42,5462.0,595.87,595.87,594.09,594.42,5462.0
2023-09-06 10:30:00,593.53,596.46,593.52,596.1,3315.0,593.53,596.46,593.52,596.1,3315.0
2023-09-06 10:40:00,596.82,597.39,595.95,596.06,3244.0,596.82,597.39,595.95,596.06,3244.0
2023-09-06 10:50:00,595.88,596.33,594.55,594.93,6650.0,595.88,596.33,594.55,594.93,6650.0
2023-09-06 11:00:00,594.73,595.75,594.11,594.11,5089.0,594.73,595.75,594.11,594.11,5089.0
2023-09-06 11:10:00,594.63,596.02,594.17,596.02,2885.0,594.63,596.02,594.17,596.02,2885.0
2023-09-06 11:20:00,596.09,597.02,596.09,596.97,1901.0,596.09,597.02,596.09,596.97,1901.0
2023-09-06 11:30:00,596.85,597.01,596.53,596.53,5835.0,596.85,597.01,596.53,596.53,5835.0
2023-09-06 11:40:00,596.53,596.78,596.2,596.43,2144.0,596.53,596.78,596.2,596.43,2144.0
2023-09-06 11:50:00,596.38,596.38,595.37,596.05,2818.0,596.38,596.38,595.37,596.05,2818.0
2023-09-06 12:00:00,595.44,596.74,595.42,595.42,2900.0,595.44,596.74,595.42,595.42,2900.0
2023-09-06 12:10:00,595.64,596.45,595.6,595.99,3183.0,595.64,596.45,595.6,595.99,3183.0
2023-09-06 12:20:00,595.05,595.43,594.66,595.24,5974.0,595.05,595.43,594.66,595.24,5974.0
2023-09-06 12:30:00,594.37,594.37,593.43,593.43,3482.0,594.37,594.37,593.43,593.43,3482.0
2023-09-06 12:40:00,593.84,593.84,593.02,593.72,3509.0,593.84,593.84,593.02,593.72,3509.0
2023-09-06 12:50:00,593.84,594.22,593.28,593.93,1700.0,593.84,594.22,593.28,593.93,1700.0
2023-09-06 13:00:00,593.7,594.87,593.45,594.83,6681.0,593.7,594.87,593.45,594.83,6681.0
2023-09-06 13:10:00,594.83,595.94,594.83,595.21,5101.0,594.83,595.94,594.83,595.21,5101.0
2023-09-06 13:20:00,595.39,595.76,594.71,594.84,1900.0,595.39,595.76,594.71,594.84,1900.0
2023-09-06 13:30:00,594.47,595.1,594.22,595.1,2464.0,594.47,595.1,594.22,595.1,2464.0
2023-09-06 13:40:00,594.81,596.48,594.72,596.48,7255.0,594.81,596.48,594.72,596.48,7255.0
2023-09-06 13:50:00,596.43,596.93,596.06,596.27,3956.0,596.43,596.93,596.06,596.27,3956.0
2023-09-06 14:00:00,596.5,596.73,596.13,596.6,2308.0,596.5,596.73,596.13,596.6,2308.0
2023-09-06 14:10:00,596.47,597.0,596.12,596.52,3056.0,596.47,597.0,596.12,596.52,3056.0
2023-09-06 14:20:00,596.21,597.28,596.11,597.19,1538.0,596.21,597.28,596.11,597.19,1538.0
2023-09-06 14:30:00,597.26,597.86,597.15,597.57,2566.0,597.26,597.86,597.15,597.57,2566.0
2023-09-06 14:40:00,597.54,597.79,597.26,597.61,3352.0,597.54,597.79,597.26,597.61,3352.0
2023-09-06 14:50:00,597.76,597.94,597.1,597.63,6730.0,597.76,597.94,597.1,597.63,6730.0
2023-09-06 15:00:00,597.59,597.59,596.57,596.85,3658.0,597.59,597.59,596.57,596.85,3658.0
2023-09-06 15:10:00,596.93,597.8,596.93,597.52,8293.0,596.93,597.8,596.93,597.52,8293.0
2023-09-06 15:20:00,597.48,597.79,596.63,596.77,9278.0,597.48,597.79,596.63,596.77,9278.0
2023-09-06 15:30:00,597.02,597.97,596.89,597.95,6124.0,597.02,597.97,596.89,597.95,6124.0
2023-09-06 15:40:00,597.86,598.74,597.86,598.57,12420.0,597.86,598.74,597.86,598.57,12420.0
2023-09-06 15:50:00,598.75,599.38,598.02,598.67,75131.0,598.75,599.38,598.02,598.67,75131.0
2023-09-07 09:30:00,591.27,595.0,589.35,593.43,29157.0,591.27,595.0,589.35,593.43,29157.0
2023-09-07 09:40:00,593.55,595.34,593.54,594.53,12428.0,593.55,595.34,593.54,594.53,12428.0
2023-09-07 09:50:00,594.19,595.66,592.89,593.43,14932.0,594.19,595.66,592.89,593.43,14932.0
2023-09-07 10:00:00,593.57,593.82,591.33,591.89,19691.0,593.57,593.82,591.33,591.89,19691.0
2023-09-07 10:10:00,592.27,593.79,592.27,593.34,17450.0,592.27,593.79,592.27,593.34,17450.0
2023-09-07 10:20:00,593.63,595.42,593.54,594.57,10738.0,593.63,595.42,593.54,594.57,10738.0
2023-09-07 10:30:00,594.37,596.22,593.58,596.11,15272.0,594.37,596.22,593.58,596.11,15272.0
2023-09-07 10:40:00,596.34,599.44,596.34,596.88,10981.0,596.34,599.44,596.34,596.88,10981.0
2023-09-07 10:50:00,596.5,596.5,594.44,595.22,8149.0,596.5,596.5,594.44,595.22,8149.0
2023-09-07 11:00:00,595.45,596.62,595.02,595.19,15655.0,595.45,596.62,595.02,595.19,15655.0
2023-09-07 11:10:00,594.81,596.92,594.81,595.74,7869.0,594.81,596.92,594.81,595.74,7869.0
2023-09-07 11:20:00,595.64,596.01,594.41,594.74,5386.0,595.64,596.01,594.41,594.74,5386.0
2023-09-07 11:30:00,594.64,595.89,594.23,595.2,8192.0,594.64,595.89,594.23,595.2,8192.0
2023-09-07 11:40:00,595.18,595.18,593.94,593.97,6269.0,595.18,595.18,593.94,593.97,6269.0
2023-09-07 11:50:00,594.97,595.73,594.52,595.0,6490.0,594.97,595.73,594.52,595.0,6490.0
2023-09-07 12:00:00,595.32,596.87,595.32,596.77,8003.0,595.32,596.87,595.32,596.77,8003.0
2023-09-07 12:10:00,596.76,598.0,596.75,597.77,12895.0,596.76,598.0,596.75,597.77,12895.0
2023-09-07 12:20:00,597.98,600.0,597.59,600.0,26174.0,597.98,600.0,597.59,600.0,26174.0
2023-09-07 12:30:00,599.92,601.48,599.4,599.51,9926.0,599.92,601.48,599.4,599.51,9926.0
2023-09-07 12:40:00,599.48,600.13,598.93,598.93,5222.0,599.48,600.13,598.93,598.93,5222.0
2023-09-07 12:50:00,598.74,598.97,597.81,597.81,2921.0,598.74,598.97,597.81,597.81,2921.0
2023-09-07 13:00:00,598.08,599.16,597.58,597.88,4695.0,598.08,599.16,597.58,597.88,4695.0
2023-09-07 13:10:00,598.11,599.03,597.09,599.03,5052.0,598.11,599.03,597.09,599.03,5052.0
2023-09-07 13:20:00,598.84,599.17,598.61,598.89,3757.0,598.84,599.17,598.61,598.89,3757.0
2023-09-07 13:30:00,598.86,598.99,597.13,597.53,3308.0,598.86,598.99,597.13,597.53,3308.0
2023-09-07 13:40:00,597.36,598.81,597.34,597.88,6761.0,597.36,598.81,597.34,597.88,6761.0
2023-09-07 13:50:00,598.01,599.0,598.01,598.49,3126.0,598.01,599.0,598.01,598.49,3126.0
2023-09-07 14:00:00,598.85,599.96,598.85,599.92,5718.0,598.85,599.96,598.85,599.92,5718.0
2023-09-07 14:10:00,600.02,600.02,599.25,599.38,9254.0,600.02,600.02,599.25,599.38,9254.0
2023-09-07 14:20:00,599.32,599.93,599.07,599.39,7484.0,599.32,599.93,599.07,599.39,7484.0
2023-09-07 14:30:00,599.23,600.68,599.23,600.22,6189.0,599.23,600.68,599.23,600.22,6189.0
2023-09-07 14:40:00,600.08,600.7,600.07,600.6,4727.0,600.08,600.7,600.07,600.6,4727.0
2023-09-07 14:50:00,600.69,601.11,600.52,600.97,10724.0,600.69,601.11,600.52,600.97,10724.0
2023-09-07 15:00:00,600.95,600.95,599.64,599.99,8777.0,600.95,600.95,599.64,599.99,8777.0
2023-09-07 15:10:00,600.38,600.92,600.26,600.38,8047.0,600.38,600.92,600.26,600.38,8047.0
2023-09-07 15:20:00,600.21,600.59,599.94,600.49,6272.0,600.21,600.59,599.94,600.49,6272.0
2023-09-07 15:30:00,600.38,600.52,599.16,599.41,13850.0,600.38,600.52,599.16,599.41,13850.0
2023-09-07 15:40:00,599.59,600.71,599.46,600.26,16749.0,599.59,600.71,599.46,600.26,16749.0
2023-09-07 15:50:00,600.32,600.8,599.03,599.64,70897.0,600.32,600.8,599.03,599.64,70897.0
2023-09-08 09:30:00,600.0,604.49,599.0,604.39,17776.0,600.0,604.49,599.0,604.39,17776.0
2023-09-08 09:40:00,604.39,604.58,603.08,604.45,12476.0,604.39,604.58,603.08,604.45,12476.0
2023-09-08 09:50:00,604.39,604.4,601.13,602.31,9601.0,604.39,604.4,601.13,602.31,9601.0
2023-09-08 10:00:00,601.8,604.5,601.8,602.53,12202.0,601.8,604.5,601.8,602.53,12202.0
2023-09-08 10:10:00,603.06,604.03,602.72,602.92,6453.0,603.06,604.03,602.72,602.92,6453.0
2023-09-08 10:20:00,602.61,602.95,601.74,601.74,7360.0,602.61,602.95,601.74,601.74,7360.0
2023-09-08 10:30:00,602.02,602.06,598.75,599.14,7739.0,602.02,602.06,598.75,599.14,7739.0
2023-09-08 10:40:00,599.38,599.62,597.88,598.86,8271.0,599.38,599.62,597.88,598.86,8271.0
2023-09-08 10:50:00,599.2,599.62,597.63,597.63,7859.0,599.2,599.62,597.63,597.63,7859.0
2023-09-08 11:00:00,597.26,599.82,597.1,598.94,9438.0,597.26,599.82,597.1,598.94,9438.0
2023-09-08 11:10:00,598.81,600.58,598.42,599.79,4418.0,598.81,600.58,598.42,599.79,4418.0
2023-09-08 11:20:00,599.61,600.1,599.43,599.89,5672.0,599.61,600.1,599.43,599.89,5672.0
2023-09-08 11:30:00,600.49,601.04,599.77,600.83,11768.0,600.49,601.04,599.77,600.83,11768.0
2023-09-08 11:40:00,600.81,601.41,600.34,600.84,4381.0,600.81,601.41,600.34,600.84,4381.0
2023-09-08 11:50:00,600.65,600.73,599.34,599.52,15603.0,600.65,600.73,599.34,599.52,15603.0
2023-09-08 12:00:00,599.58,600.1,598.94,599.58,6090.0,599.58,600.1,598.94,599.58,6090.0
2023-09-08 12:10:00,599.89,601.22,599.88,601.15,3255.0,599.89,601.22,599.88,601.15,3255.0
2023-09-08 12:20:00,601.02,601.02,599.21,599.47,4212.0,601.02,601.02,599.21,599.47,4212.0
2023-09-08 12:30:00,599.17,599.2,597.64,598.53,4353.0,599.17,599.2,597.64,598.53,4353.0
2023-09-08 12:40:00,598.54,599.5,598.01,598.22,3047.0,598.54,599.5,598.01,598.22,3047.0
2023-09-08 12:50:00,597.81,598.66,597.81,598.6,2683.0,597.81,598.66,597.81,598.6,2683.0
2023-09-08 13:00:00,598.53,598.73,597.31,597.31,4605.0,598.53,598.73,597.31,597.31,4605.0
2023-09-08 13:10:00,597.53,599.03,597.52,599.02,4108.0,597.53,599.03,597.52,599.02,4108.0
2023-09-08 13:20:00,599.38,599.38,598.34,598.34,4330.0,599.38,599.38,598.34,598.34,4330.0
2023-09-08 13:30:00,598.86,599.22,598.16,598.71,7343.0,598.86,599.22,598.16,598.71,7343.0
2023-09-08 13:40:00,598.46,599.02,598.14,599.01,5941.0,598.46,599.02,598.14,599.01,5941.0
2023-09-08 13:50:00,598.93,599.2,598.21,598.58,3246.0,598.93,599.2,598.21,598.58,3246.0
2023-09-08 14:00:00,598.71,600.04,598.71,599.76,4064.0,598.71,600.04,598.71,599.76,4064.0
2023-09-08 14:10:00,599.7,599.7,597.71,598.77,6715.0,599.7,599.7,597.71,598.77,6715.0
2023-09-08 14:20:00,598.61,599.19,597.94,598.9,7072.0,598.61,599.19,597.94,598.9,7072.0
2023-09-08 14:30:00,598.92,599.24,598.33,598.44,6118.0,598.92,599.24,598.33,598.44,6118.0
2023-09-08 14:40:00,598.72,599.54,598.72,599.01,2417.0,598.72,599.54,598.72,599.01,2417.0
2023-09-08 14:50:00,599.2,599.3,598.2,598.23,5109.0,599.2,599.3,598.2,598.23,5109.0
2023-09-08 15:00:00,598.39,598.9,597.98,598.89,6951.0,598.39,598.9,597.98,598.89,6951.0
2023-09-08 15:10:00,598.74,599.05,598.15,598.26,3718.0,598.74,599.05,598.15,598.26,3718.0
2023-09-08 15:20:00,598.26,599.1,597.96,598.98,11727.0,598.26,599.1,597.96,598.98,11727.0
2023-09-08 15:30:00,598.87,599.49,598.56,599.49,20778.0,598.87,599.49,598.56,599.49,20778.0
2023-09-08 15:40:00,599.41,600.14,599.26,599.49,22306.0,599.41,600.14,599.26,599.49,22306.0
2023-09-08 15:50:00,599.48,600.51,598.89,600.46,73261.0,599.48,600.51,598.89,600.46,73261.0
2023-09-11 09:30:00,603.5,606.54,602.3,605.42,40801.0,603.5,606.54,602.3,605.42,40801.0
2023-09-11 09:40:00,604.99,606.21,603.9,605.57,22021.0,604.99,606.21,603.9,605.57,22021.0
2023-09-11 09:50:00,605.21,607.57,603.73,606.97,42452.0,605.21,607.57,603.73,606.97,42452.0
2023-09-11 10:00:00,606.79,607.9,604.07,604.9,29847.0,606.79,607.9,604.07,604.9,29847.0
2023-09-11 10:10:00,605.29,605.44,602.78,603.43,13423.0,605.29,605.44,602.78,603.43,13423.0
2023-09-11 10:20:00,603.3,604.21,602.98,604.01,9316.0,603.3,604.21,602.98,604.01,9316.0
2023-09-11 10:30:00,603.87,603.87,603.01,603.33,6734.0,603.87,603.87,603.01,603.33,6734.0
2023-09-11 10:40:00,603.11,603.87,602.57,603.46,10439.0,603.11,603.87,602.57,603.46,10439.0
2023-09-11 10:50:00,604.01,604.12,601.4,601.76,5526.0,604.01,604.12,601.4,601.76,5526.0
2023-09-11 11:00:00,601.87,602.2,601.05,601.12,12994.0,601.87,602.2,601.05,601.12,12994.0
2023-09-11 11:10:00,601.32,602.63,600.79,602.14,6685.0,601.32,602.63,600.79,602.14,6685.0
2023-09-11 11:20:00,602.08,603.52,602.01,603.35,7010.0,602.08,603.52,602.01,603.35,7010.0
2023-09-11 11:30:00,603.34,604.67,603.16,603.53,6341.0,603.34,604.67,603.16,603.53,6341.0
2023-09-11 11:40:00,603.75,603.98,602.1,602.54,8197.0,603.75,603.98,602.1,602.54,8197.0
2023-09-11 11:50:00,602.23,603.09,602.21,602.32,6952.0,602.23,603.09,602.21,602.32,6952.0
2023-09-11 12:00:00,602.5,602.99,602.08,602.98,5562.0,602.5,602.99,602.08,602.98,5562.0
2023-09-11 12:10:00,602.86,603.69,602.85,603.2,4300.0,602.86,603.69,602.85,603.2,4300.0
2023-09-11 12:20:00,603.12,604.92,603.12,604.92,7429.0,603.12,604.92,603.12,604.92,7429.0
2023-09-11 12:30:00,604.68,604.91,603.14,603.67,7397.0,604.68,604.91,603.14,603.67,7397.0
2023-09-11 12:40:00,603.46,603.63,602.95,602.95,4010.0,603.46,603.63,602.95,602.95,4010.0
2023-09-11 12:50:00,602.95,602.95,601.93,602.44,4300.0,602.95,602.95,601.93,602.44,4300.0
2023-09-11 13:00:00,602.15,602.67,601.77,602.22,5930.0,602.15,602.67,601.77,602.22,5930.0
2023-09-11 13:10:00,602.22,602.49,601.41,602.02,4641.0,602.22,602.49,601.41,602.02,4641.0
2023-09-11 13:20:00,602.15,602.8,601.95,602.8,3786.0,602.15,602.8,601.95,602.8,3786.0
2023-09-11 13:30:00,602.99,603.32,601.69,601.97,4889.0,602.99,603.32,601.69,601.97,4889.0
2023-09-11 13:40:00,602.0,602.34,601.88,602.1,2505.0,602.0,602.34,601.88,602.1,2505.0
2023-09-11 13:50:00,602.08,602.7,601.94,602.28,3565.0,602.08,602.7,601.94,602.28,3565.0
2023-09-11 14:00:00,602.29,603.68,601.8,602.95,8440.0,602.29,603.68,601.8,602.95,8440.0
2023-09-11 14:10:00,603.25,604.26,603.25,603.71,5682.0,603.25,604.26,603.25,603.71,5682.0
2023-09-11 14:20:00,603.61,604.16,603.45,604.09,9578.0,603.61,604.16,603.45,604.09,9578.0
2023-09-11 14:30:00,604.28,604.93,603.74,603.9,7694.0,604.28,604.93,603.74,603.9,7694.0
2023-09-11 14:40:00,604.26,604.79,603.73,604.79,4901.0,604.26,604.79,603.73,604.79,4901.0
2023-09-11 14:50:00,604.79,605.21,603.86,604.34,6644.0,604.79,605.21,603.86,604.34,6644.0
2023-09-11 15:00:00,604.25,605.27,604.25,604.87,7994.0,604.25,605.27,604.25,604.87,7994.0
2023-09-11 15:10:00,604.73,604.9,604.26,604.56,7688.0,604.73,604.9,604.26,604.56,7688.0
2023-09-11 15:20:00,604.61,605.84,604.6,605.84,13457.0,604.61,605.84,604.6,605.84,13457.0
2023-09-11 15:30:00,605.84,606.0,605.34,605.65,13282.0,605.84,606.0,605.34,605.65,13282.0
2023-09-11 15:40:00,605.49,606.03,605.17,605.32,25666.0,605.49,606.03,605.17,605.32,25666.0
2023-09-11 15:50:00,605.17,605.98,604.62,605.82,72111.0,605.17,605.98,604.62,605.82,72111.0
2023-09-12 09:30:00,598.0,598.66,595.36,596.93,26770.0,598.0,598.66,595.36,596.93,26770.0
2023-09-12 09:40:00,596.91,599.01,596.21,598.34,11196.0,596.91,599.01,596.21,598.34,11196.0
2023-09-12 09:50:00,598.34,600.92,597.95,600.0,6280.0,598.34,600.92,597.95,600.0,6280.0
2023-09-12 10:00:00,600.19,602.47,599.51,601.13,9701.0,600.19,602.47,599.51,601.13,9701.0
2023-09-12 10:10:00,601.39,603.51,601.02,603.49,8526.0,601.39,603.51,601.02,603.49,8526.0
2023-09-12 10:20:00,603.14,603.49,600.64,601.21,9370.0,603.14,603.49,600.64,601.21,9370.0
2023-09-12 10:30:00,600.91,601.54,600.2,600.92,9935.0,600.91,601.54,600.2,600.92,9935.0
2023-09-12 10:40:00,600.85,600.95,598.28,598.56,11507.0,600.85,600.95,598.28,598.56,11507.0
2023-09-12 10:50:00,597.4,597.41,596.2,596.65,4553.0,597.4,597.41,596.2,596.65,4553.0
2023-09-12 11:00:00,596.43,598.06,596.16,596.86,11556.0,596.43,598.06,596.16,596.86,11556.0
2023-09-12 11:10:00,596.07,597.09,595.22,595.22,10555.0,596.07,597.09,595.22,595.22,10555.0
2023-09-12 11:20:00,595.29,596.69,595.29,596.61,9025.0,595.29,596.69,595.29,596.61,9025.0
2023-09-12 11:30:00,596.71,597.5,596.1,596.47,4923.0,596.71,597.5,596.1,596.47,4923.0
2023-09-12 11:40:00,596.12,596.7,595.25,596.7,4870.0,596.12,596.7,595.25,596.7,4870.0
2023-09-12 11:50:00,595.71,595.72,594.41,594.73,3900.0,595.71,595.72,594.41,594.73,3900.0
2023-09-12 12:00:00,594.74,594.82,594.22,594.33,4879.0,594.74,594.82,594.22,594.33,4879.0
2023-09-12 12:10:00,594.57,595.31,594.16,595.28,8706.0,594.57,595.31,594.16,595.28,8706.0
2023-09-12 12:20:00,595.32,595.47,594.4,594.46,6210.0,595.32,595.47,594.4,594.46,6210.0
2023-09-12 12:30:00,594.23,594.38,593.48,594.38,4638.0,594.23,594.38,593.48,594.38,4638.0
2023-09-12 12:40:00,594.19,594.41,593.85,594.17,5062.0,594.19,594.41,593.85,594.17,5062.0
2023-09-12 12:50:00,594.23,594.23,592.52,593.14,6837.0,594.23,594.23,592.52,593.14,6837.0
2023-09-12 13:00:00,592.92,593.47,592.76,592.76,3059.0,592.92,593.47,592.76,592.76,3059.0
2023-09-12 13:10:00,592.62,593.48,592.62,592.68,4631.0,592.62,593.48,592.62,592.68,4631.0
2023-09-12 13:20:00,592.86,595.75,592.86,595.36,11701.0,592.86,595.75,592.86,595.36,11701.0
2023-09-12 13:30:00,595.35,595.57,594.39,594.39,4201.0,595.35,595.57,594.39,594.39,4201.0
2023-09-12 13:40:00,594.1,594.1,591.65,591.65,4905.0,594.1,594.1,591.65,591.65,4905.0
2023-09-12 13:50:00,592.08,592.84,591.31,592.09,7891.0,592.08,592.84,591.31,592.09,7891.0
2023-09-12 14:00:00,591.71,591.71,590.66,591.23,6981.0,591.71,591.71,590.66,591.23,6981.0
2023-09-12 14:10:00,591.46,591.76,590.7,591.75,4585.0,591.46,591.76,590.7,591.75,4585.0
2023-09-12 14:20:00,591.92,592.01,590.76,591.21,11647.0,591.92,592.01,590.76,591.21,11647.0
2023-09-12 14:30:00,591.07,592.55,590.92,592.55,6227.0,591.07,592.55,590.92,592.55,6227.0
2023-09-12 14:40:00,592.39,592.4,590.76,591.62,6058.0,592.39,592.4,590.76,591.62,6058.0
2023-09-12 14:50:00,591.35,591.36,589.42,590.02,14769.0,591.35,591.36,589.42,590.02,14769.0
2023-09-12 15:00:00,590.0,590.6,589.8,590.54,6278.0,590.0,590.6,589.8,590.54,6278.0
2023-09-12 15:10:00,590.64,590.65,590.11,590.18,5565.0,590.64,590.65,590.11,590.18,5565.0
2023-09-12 15:20:00,589.95,590.8,589.35,590.8,22697.0,589.95,590.8,589.35,590.8,22697.0
2023-09-12 15:30:00,590.8,591.44,590.14,590.25,14973.0,590.8,591.44,590.14,590.25,14973.0
2023-09-12 15:40:00,590.31,590.76,589.54,589.85,9954.0,590.31,590.76,589.54,589.85,9954.0
2023-09-12 15:50:00,589.74,590.05,588.69,588.79,54603.0,589.74,590.05,588.69,588.79,54603.0
2023-09-13 09:30:00,586.05,588.54,585.86,587.93,22222.0,586.05,588.54,585.86,587.93,22222.0
2023-09-13 09:40:00,588.67,590.53,588.67,589.14,10001.0,588.67,590.53,588.67,589.14,10001.0
2023-09-13 09:50:00,589.34,589.34,585.64,587.34,14398.0,589.34,589.34,585.64,587.34,14398.0
2023-09-13 10:00:00,586.29,586.29,583.55,584.68,5585.0,586.29,586.29,583.55,584.68,5585.0
2023-09-13 10:10:00,585.3,586.08,584.41,585.79,9494.0,585.3,586.08,584.41,585.79,9494.0
2023-09-13 10:20:00,586.22,589.17,586.22,588.01,7858.0,586.22,589.17,586.22,588.01,7858.0
2023-09-13 10:30:00,587.86,588.75,587.79,588.49,5850.0,587.86,588.75,587.79,588.49,5850.0
2023-09-13 10:40:00,589.1,589.46,587.64,588.28,10265.0,589.1,589.46,587.64,588.28,10265.0
2023-09-13 10:50:00,587.99,588.06,586.32,586.38,7484.0,587.99,588.06,586.32,586.38,7484.0
2023-09-13 11:00:00,586.65,587.44,586.08,587.17,3702.0,586.65,587.44,586.08,587.17,3702.0
2023-09-13 11:10:00,587.06,587.82,586.89,587.09,3100.0,587.06,587.82,586.89,587.09,3100.0
2023-09-13 11:20:00,587.02,588.47,587.02,588.24,3435.0,587.02,588.47,587.02,588.24,3435.0
2023-09-13 11:30:00,587.89,588.92,587.89,588.89,4938.0,587.89,588.92,587.89,588.89,4938.0
2023-09-13 11:40:00,588.88,589.01,588.35,588.54,3899.0,588.88,589.01,588.35,588.54,3899.0
2023-09-13 11:50:00,588.52,589.05,586.99,589.05,5277.0,588.52,589.05,586.99,589.05,5277.0
2023-09-13 12:00:00,589.16,590.28,588.94,589.57,4582.0,589.16,590.28,588.94,589.57,4582.0
2023-09-13 12:10:00,589.56,590.24,589.06,589.91,3080.0,589.56,590.24,589.06,589.91,3080.0
2023-09-13 12:20:00,590.42,591.04,589.86,590.38,3236.0,590.42,591.04,589.86,590.38,3236.0
2023-09-13 12:30:00,590.59,591.2,590.46,590.77,3333.0,590.59,591.2,590.46,590.77,3333.0
2023-09-13 12:40:00,590.42,591.26,590.41,591.26,1845.0,590.42,591.26,590.41,591.26,1845.0
2023-09-13 12:50:00,591.09,591.51,590.86,591.27,2037.0,591.09,591.51,590.86,591.27,2037.0
2023-09-13 13:00:00,591.24,592.46,591.21,592.46,5937.0,591.24,592.46,591.21,592.46,5937.0
2023-09-13 13:10:00,592.51,592.84,592.31,592.53,1850.0,592.51,592.84,592.31,592.53,1850.0
2023-09-13 13:20:00,592.28,592.28,591.79,592.25,1851.0,592.28,592.28,591.79,592.25,1851.0
2023-09-13 13:30:00,592.26,592.59,592.08,592.36,2297.0,592.26,592.59,592.08,592.36,2297.0
2023-09-13 13:40:00,592.54,592.82,592.05,592.07,4947.0,592.54,592.82,592.05,592.07,4947.0
2023-09-13 13:50:00,591.84,591.84,591.45,591.71,2437.0,591.84,591.84,591.45,591.71,2437.0
2023-09-13 14:00:00,591.69,592.21,591.55,591.6,3940.0,591.69,592.21,591.55,591.6,3940.0
2023-09-13 14:10:00,591.42,591.66,591.16,591.25,1567.0,591.42,591.66,591.16,591.25,1567.0
2023-09-13 14:20:00,591.26,591.54,590.98,591.2,3289.0,591.26,591.54,590.98,591.2,3289.0
2023-09-13 14:30:00,591.39,591.95,591.12,591.48,2608.0,591.39,591.95,591.12,591.48,2608.0
2023-09-13 14:40:00,591.01,591.59,590.85,591.14,2784.0,591.01,591.59,590.85,591.14,2784.0
2023-09-13 14:50:00,590.5,590.8,589.49,590.4,3453.0,590.5,590.8,589.49,590.4,3453.0
2023-09-13 15:00:00,590.44,590.44,589.21,589.51,5137.0,590.44,590.44,589.21,589.51,5137.0
2023-09-13 15:10:00,589.58,589.99,589.41,589.97,3360.0,589.58,589.99,589.41,589.97,3360.0
2023-09-13 15:20:00,590.21,590.37,589.74,590.37,2780.0,590.21,590.37,589.74,590.37,2780.0
2023-09-13 15:30:00,590.36,591.01,590.25,590.8,5425.0,590.36,591.01,590.25,590.8,5425.0
2023-09-13 15:40:00,590.94,591.56,590.73,591.34,6456.0,590.94,591.56,590.73,591.34,6456.0
2023-09-13 15:50:00,591.29,592.04,590.91,591.3,46009.0,591.29,592.04,590.91,591.3,46009.0
2023-09-14 09:30:00,593.45,594.98,589.2,589.39,24238.0,593.45,594.98,589.2,589.39,24238.0
2023-09-14 09:40:00,589.22,590.4,588.53,588.54,17524.0,589.22,590.4,588.53,588.54,17524.0
2023-09-14 09:50:00,588.13,588.83,585.42,587.17,17655.0,588.13,588.83,585.42,587.17,17655.0
2023-09-14 10:00:00,587.2,589.12,586.0,589.1,9706.0,587.2,589.12,586.0,589.1,9706.0
2023-09-14 10:10:00,588.92,589.03,586.55,586.55,5544.0,588.92,589.03,586.55,586.55,5544.0
2023-09-14 10:20:00,586.95,587.48,586.62,587.12,1700.0,586.95,587.48,586.62,587.12,1700.0
2023-09-14 10:30:00,587.39,588.1,587.17,588.1,3240.0,587.39,588.1,587.17,588.1,3240.0
2023-09-14 10:40:00,588.48,589.15,588.09,588.66,4390.0,588.48,589.15,588.09,588.66,4390.0
2023-09-14 10:50:00,588.84,589.09,588.22,588.27,2234.0,588.84,589.09,588.22,588.27,2234.0
2023-09-14 11:00:00,588.46,589.11,587.95,589.11,3407.0,588.46,589.11,587.95,589.11,3407.0
2023-09-14 11:10:00,588.8,590.26,588.5,588.68,5886.0,588.8,590.26,588.5,588.68,5886.0
2023-09-14 11:20:00,588.81,589.39,588.44,588.68,3281.0,588.81,589.39,588.44,588.68,3281.0
2023-09-14 11:30:00,588.88,589.05,587.71,587.71,2614.0,588.88,589.05,587.71,587.71,2614.0
2023-09-14 11:40:00,587.87,587.87,586.76,587.43,3666.0,587.87,587.87,586.76,587.43,3666.0
2023-09-14 11:50:00,588.03,589.38,588.03,589.38,1631.0,588.03,589.38,588.03,589.38,1631.0
2023-09-14 12:00:00,589.35,589.73,588.97,589.42,3074.0,589.35,589.73,588.97,589.42,3074.0
2023-09-14 12:10:00,589.4,590.83,589.32,590.48,4046.0,589.4,590.83,589.32,590.48,4046.0
2023-09-14 12:20:00,590.24,590.42,589.31,589.71,2401.0,590.24,590.42,589.31,589.71,2401.0
2023-09-14 12:30:00,590.08,590.08,588.93,589.13,4453.0,590.08,590.08,588.93,589.13,4453.0
2023-09-14 12:40:00,589.03,590.19,588.92,590.19,28202.0,589.03,590.19,588.92,590.19,28202.0
2023-09-14 12:50:00,590.18,590.9,589.57,589.57,14388.0,590.18,590.9,589.57,589.57,14388.0
2023-09-14 13:00:00,589.13,589.16,588.72,589.0,2962.0,589.13,589.16,588.72,589.0,2962.0
2023-09-14 13:10:00,588.87,588.87,588.6,588.8,2264.0,588.87,588.87,588.6,588.8,2264.0
2023-09-14 13:20:00,588.96,590.03,588.96,590.03,2211.0,588.96,590.03,588.96,590.03,2211.0
2023-09-14 13:30:00,590.19,591.32,590.18,591.05,3337.0,590.19,591.32,590.18,591.05,3337.0
2023-09-14 13:40:00,590.91,590.91,590.25,590.37,3499.0,590.91,590.91,590.25,590.37,3499.0
2023-09-14 13:50:00,590.23,590.26,589.87,590.11,2972.0,590.23,590.26,589.87,590.11,2972.0
2023-09-14 14:00:00,590.1,590.64,589.93,590.28,2859.0,590.1,590.64,589.93,590.28,2859.0
2023-09-14 14:10:00,590.13,590.63,590.04,590.63,4944.0,590.13,590.63,590.04,590.63,4944.0
2023-09-14 14:20:00,590.74,590.91,590.17,590.22,2109.0,590.74,590.91,590.17,590.22,2109.0
2023-09-14 14:30:00,590.14,591.48,590.14,591.21,2876.0,590.14,591.48,590.14,591.21,2876.0
2023-09-14 14:40:00,591.02,591.54,590.84,591.45,2762.0,591.02,591.54,590.84,591.45,2762.0
2023-09-14 14:50:00,591.36,591.88,591.3,591.3,2213.0,591.36,591.88,591.3,591.3,2213.0
2023-09-14 15:00:00,591.35,592.87,591.35,592.85,4698.0,591.35,592.87,591.35,592.85,4698.0
2023-09-14 15:10:00,592.84,592.95,591.85,591.93,4034.0,592.84,592.95,591.85,591.93,4034.0
2023-09-14 15:20:00,591.78,591.8,590.71,590.77,2940.0,591.78,591.8,590.71,590.77,2940.0
2023-09-14 15:30:00,590.62,591.23,590.33,590.9,8715.0,590.62,591.23,590.33,590.9,8715.0
2023-09-14 15:40:00,590.81,591.11,590.57,591.11,8508.0,590.81,591.11,590.57,591.11,8508.0
2023-09-14 15:50:00,591.26,591.36,589.6,590.36,41706.0,591.26,591.36,589.6,590.36,41706.0
2023-09-15 09:30:00,588.58,588.58,584.31,586.98,120523.0,588.58,588.58,584.31,586.98,120523.0
2023-09-15 09:40:00,587.06,589.0,584.75,588.5,22775.0,587.06,589.0,584.75,588.5,22775.0
2023-09-15 09:50:00,587.73,589.3,587.25,588.26,11085.0,587.73,589.3,587.25,588.26,11085.0
2023-09-15 10:00:00,588.48,588.89,585.49,585.49,5895.0,588.48,588.89,585.49,585.49,5895.0
2023-09-15 10:10:00,585.66,586.04,583.04,583.62,11455.0,585.66,586.04,583.04,583.62,11455.0
2023-09-15 10:20:00,583.11,584.09,581.84,582.1,4847.0,583.11,584.09,581.84,582.1,4847.0
2023-09-15 10:30:00,582.91,584.6,582.91,584.3,2117.0,582.91,584.6,582.91,584.3,2117.0
2023-09-15 10:40:00,584.01,584.01,582.79,583.44,3400.0,584.01,584.01,582.79,583.44,3400.0
2023-09-15 10:50:00,583.45,583.96,581.41,582.56,18841.0,583.45,583.96,581.41,582.56,18841.0
2023-09-15 11:00:00,582.17,582.17,581.14,581.3,5573.0,582.17,582.17,581.14,581.3,5573.0
2023-09-15 11:10:00,581.46,582.23,580.76,580.89,5463.0,581.46,582.23,580.76,580.89,5463.0
2023-09-15 11:20:00,580.68,582.5,580.16,581.86,2672.0,580.68,582.5,580.16,581.86,2672.0
2023-09-15 11:30:00,581.63,582.0,580.96,580.96,4009.0,581.63,582.0,580.96,580.96,4009.0
2023-09-15 11:40:00,580.99,581.64,580.91,581.32,2425.0,580.99,581.64,580.91,581.32,2425.0
2023-09-15 11:50:00,581.18,581.18,579.78,580.84,4359.0,581.18,581.18,579.78,580.84,4359.0
2023-09-15 12:00:00,581.01,581.47,580.97,581.23,1300.0,581.01,581.47,580.97,581.23,1300.0
2023-09-15 12:10:00,581.47,581.68,580.74,581.18,3399.0,581.47,581.68,580.74,581.18,3399.0
2023-09-15 12:20:00,581.14,581.52,580.9,581.07,3896.0,581.14,581.52,580.9,581.07,3896.0
2023-09-15 12:30:00,581.26,582.34,581.2,582.34,2045.0,581.26,582.34,581.2,582.34,2045.0
2023-09-15 12:40:00,582.25,582.36,581.58,582.33,4041.0,582.25,582.36,581.58,582.33,4041.0
2023-09-15 12:50:00,582.55,583.25,582.53,582.67,1300.0,582.55,583.25,582.53,582.67,1300.0
2023-09-15 13:00:00,582.91,583.36,582.19,582.19,2754.0,582.91,583.36,582.19,582.19,2754.0
2023-09-15 13:10:00,582.22,582.44,580.57,580.57,3941.0,582.22,582.44,580.57,580.57,3941.0
2023-09-15 13:20:00,580.31,580.39,578.18,578.72,7934.0,580.31,580.39,578.18,578.72,7934.0
2023-09-15 13:30:00,578.79,578.95,578.38,578.61,6139.0,578.79,578.95,578.38,578.61,6139.0
2023-09-15 13:40:00,578.88,579.23,578.27,578.41,4476.0,578.88,579.23,578.27,578.41,4476.0
2023-09-15 13:50:00,578.24,578.76,577.97,578.29,6624.0,578.24,578.76,577.97,578.29,6624.0
2023-09-15 14:00:00,578.05,578.42,577.3,577.98,6268.0,578.05,578.42,577.3,577.98,6268.0
2023-09-15 14:10:00,578.25,578.66,577.57,577.58,3469.0,578.25,578.66,577.57,577.58,3469.0
2023-09-15 14:20:00,577.4,577.77,576.5,577.49,7439.0,577.4,577.77,576.5,577.49,7439.0
2023-09-15 14:30:00,577.38,578.0,577.24,577.87,4258.0,577.38,578.0,577.24,577.87,4258.0
2023-09-15 14:40:00,578.25,578.26,577.77,578.13,2487.0,578.25,578.26,577.77,578.13,2487.0
2023-09-15 14:50:00,578.04,578.22,577.11,578.04,5630.0,578.04,578.22,577.11,578.04,5630.0
2023-09-15 15:00:00,578.24,578.24,577.35,577.79,3065.0,578.24,578.24,577.35,577.79,3065.0
2023-09-15 15:10:00,577.98,578.75,577.98,578.46,5866.0,577.98,578.75,577.98,578.46,5866.0
2023-09-15 15:20:00,578.21,579.2,578.02,578.94,7110.0,578.21,579.2,578.02,578.94,7110.0
2023-09-15 15:30:00,579.0,579.28,578.68,578.88,13987.0,579.0,579.28,578.68,578.88,13987.0
2023-09-15 15:40:00,578.83,579.26,577.9,578.7,20204.0,578.83,579.26,577.9,578.7,20204.0
2023-09-15 15:50:00,578.8,580.48,578.45,579.57,80901.0,578.8,580.48,578.45,579.57,80901.0
2023-09-18 09:30:00,577.24,584.05,576.67,582.79,21732.0,577.24,584.05,576.67,582.79,21732.0
2023-09-18 09:40:00,582.79,583.34,580.66,583.12,14984.0,582.79,583.34,580.66,583.12,14984.0
2023-09-18 09:50:00,583.45,584.13,581.93,581.93,6344.0,583.45,584.13,581.93,581.93,6344.0
2023-09-18 10:00:00,581.8,582.81,580.68,582.81,3921.0,581.8,582.81,580.68,582.81,3921.0
2023-09-18 10:10:00,582.77,584.4,582.77,584.0,1200.0,582.77,584.4,582.77,584.0,1200.0
2023-09-18 10:20:00,584.13,584.17,582.44,582.53,3746.0,584.13,584.17,582.44,582.53,3746.0
2023-09-18 10:30:00,582.16,582.16,579.46,580.08,5919.0,582.16,582.16,579.46,580.08,5919.0
2023-09-18 10:40:00,580.43,581.39,579.94,581.38,4444.0,580.43,581.39,579.94,581.38,4444.0
2023-09-18 10:50:00,581.22,582.48,580.59,580.99,3661.0,581.22,582.48,580.59,580.99,3661.0
2023-09-18 11:00:00,581.36,582.28,580.99,581.02,3627.0,581.36,582.28,580.99,581.02,3627.0
2023-09-18 11:10:00,581.3,583.13,580.53,583.13,5649.0,581.3,583.13,580.53,583.13,5649.0
2023-09-18 11:20:00,582.9,582.91,581.85,582.04,3248.0,582.9,582.91,581.85,582.04,3248.0
2023-09-18 11:30:00,582.41,583.67,581.84,582.3,4591.0,582.41,583.67,581.84,582.3,4591.0
2023-09-18 11:40:00,581.85,583.36,581.66,581.66,8229.0,581.85,583.36,581.66,581.66,8229.0
2023-09-18 11:50:00,581.64,582.23,581.07,582.09,6596.0,581.64,582.23,581.07,582.09,6596.0
2023-09-18 12:00:00,581.62,582.96,581.4,581.4,9975.0,581.62,582.96,581.4,581.4,9975.0
2023-09-18 12:10:00,581.46,582.05,581.09,582.05,4051.0,581.46,582.05,581.09,582.05,4051.0
2023-09-18 12:20:00,581.7,582.16,581.48,581.66,2766.0,581.7,582.16,581.48,581.66,2766.0
2023-09-18 12:30:00,581.77,582.6,581.77,582.2,6898.0,581.77,582.6,581.77,582.2,6898.0
2023-09-18 12:40:00,582.19,582.4,581.25,582.16,8660.0,582.19,582.4,581.25,582.16,8660.0
2023-09-18 12:50:00,582.0,582.11,581.63,582.11,1131.0,582.0,582.11,581.63,582.11,1131.0
2023-09-18 13:00:00,582.08,582.5,581.86,581.86,3725.0,582.08,582.5,581.86,581.86,3725.0
2023-09-18 13:10:00,582.03,582.49,582.03,582.24,2325.0,582.03,582.49,582.03,582.24,2325.0
2023-09-18 13:20:00,582.2,583.01,581.99,582.84,9899.0,582.2,583.01,581.99,582.84,9899.0
2023-09-18 13:30:00,582.83,583.04,582.45,582.49,5709.0,582.83,583.04,582.45,582.49,5709.0
2023-09-18 13:40:00,582.23,582.84,582.13,582.54,21399.0,582.23,582.84,582.13,582.54,21399.0
2023-09-18 13:50:00,582.55,582.55,581.63,581.64,5100.0,582.55,582.55,581.63,581.64,5100.0
2023-09-18 14:00:00,581.88,582.77,581.88,582.75,7787.0,581.88,582.77,581.88,582.75,7787.0
2023-09-18 14:10:00,582.76,583.63,582.56,583.3,3017.0,582.76,583.63,582.56,583.3,3017.0
2023-09-18 14:20:00,582.98,582.98,581.5,581.5,2034.0,582.98,582.98,581.5,581.5,2034.0
2023-09-18 14:30:00,581.74,581.92,581.43,581.69,1811.0,581.74,581.92,581.43,581.69,1811.0
2023-09-18 14:40:00,581.7,581.7,580.16,580.51,4811.0,581.7,581.7,580.16,580.51,4811.0
2023-09-18 14:50:00,580.24,580.24,578.12,578.9,12604.0,580.24,580.24,578.12,578.9,12604.0
2023-09-18 15:00:00,579.18,579.18,577.63,577.95,8488.0,579.18,579.18,577.63,577.95,8488.0
2023-09-18 15:10:00,578.18,578.74,577.9,578.25,4167.0,578.18,578.74,577.9,578.25,4167.0
2023-09-18 15:20:00,578.36,578.44,577.92,578.26,4719.0,578.36,578.44,577.92,578.26,4719.0
2023-09-18 15:30:00,578.09,578.27,577.3,577.45,6873.0,578.09,578.27,577.3,577.45,6873.0
2023-09-18 15:40:00,577.26,578.0,577.15,577.3,12511.0,577.26,578.0,577.15,577.3,12511.0
2023-09-18 15:50:00,577.65,578.77,577.16,578.64,38762.0,577.65,578.77,577.16,578.64,38762.0
2023-09-19 09:30:00,579.35,579.35,574.54,576.15,24655.0,579.35,579.35,574.54,576.15,24655.0
2023-09-19 09:40:00,576.56,577.33,574.41,574.43,6440.0,576.56,577.33,574.41,574.43,6440.0
2023-09-19 09:50:00,574.56,574.63,571.15,571.15,5412.0,574.56,574.63,571.15,571.15,5412.0
2023-09-19 10:00:00,571.19,572.15,570.62,570.87,25482.0,571.19,572.15,570.62,570.87,25482.0
2023-09-19 10:10:00,571.25,571.27,568.98,570.75,6102.0,571.25,571.27,568.98,570.75,6102.0
2023-09-19 10:20:00,570.6,571.79,570.15,570.61,15738.0,570.6,571.79,570.15,570.61,15738.0
2023-09-19 10:30:00,570.42,570.65,568.5,568.5,3357.0,570.42,570.65,568.5,568.5,3357.0
2023-09-19 10:40:00,568.43,568.84,567.34,568.24,8432.0,568.43,568.84,567.34,568.24,8432.0
2023-09-19 10:50:00,568.24,568.46,566.55,567.15,9115.0,568.24,568.46,566.55,567.15,9115.0
2023-09-19 11:00:00,567.14,567.48,566.57,567.05,4492.0,567.14,567.48,566.57,567.05,4492.0
2023-09-19 11:10:00,567.39,568.29,567.39,567.78,3660.0,567.39,568.29,567.39,567.78,3660.0
2023-09-19 11:20:00,567.66,568.34,567.24,567.66,7640.0,567.66,568.34,567.24,567.66,7640.0
2023-09-19 11:30:00,567.42,568.57,567.37,567.97,9048.0,567.42,568.57,567.37,567.97,9048.0
2023-09-19 11:40:00,568.0,568.51,567.64,567.99,4448.0,568.0,568.51,567.64,567.99,4448.0
2023-09-19 11:50:00,567.62,568.86,567.45,568.84,5676.0,567.62,568.86,567.45,568.84,5676.0
2023-09-19 12:00:00,568.68,568.68,567.92,568.04,6188.0,568.68,568.68,567.92,568.04,6188.0
2023-09-19 12:10:00,568.53,569.3,568.39,569.11,4412.0,568.53,569.3,568.39,569.11,4412.0
2023-09-19 12:20:00,569.11,569.11,568.43,568.64,5782.0,569.11,569.11,568.43,568.64,5782.0
2023-09-19 12:30:00,568.43,568.76,567.71,567.79,5306.0,568.43,568.76,567.71,567.79,5306.0
2023-09-19 12:40:00,567.59,568.45,567.59,568.13,4785.0,567.59,568.45,567.59,568.13,4785.0
2023-09-19 12:50:00,568.47,569.21,568.23,568.82,3059.0,568.47,569.21,568.23,568.82,3059.0
2023-09-19 13:00:00,568.73,568.93,568.55,568.71,2712.0,568.73,568.93,568.55,568.71,2712.0
2023-09-19 13:10:00,568.66,569.23,568.65,569.05,2870.0,568.66,569.23,568.65,569.05,2870.0
2023-09-19 13:20:00,568.92,569.46,568.54,568.94,5277.0,568.92,569.46,568.54,568.94,5277.0
2023-09-19 13:30:00,568.84,569.79,568.83,569.63,3550.0,568.84,569.79,568.83,569.63,3550.0
2023-09-19 13:40:00,569.85,570.62,569.23,570.41,9127.0,569.85,570.62,569.23,570.41,9127.0
2023-09-19 13:50:00,570.61,571.49,570.17,571.25,6674.0,570.61,571.49,570.17,571.25,6674.0
2023-09-19 14:00:00,571.3,571.38,570.68,571.01,7334.0,571.3,571.38,570.68,571.01,7334.0
2023-09-19 14:10:00,571.27,571.27,570.17,570.77,3398.0,571.27,571.27,570.17,570.77,3398.0
2023-09-19 14:20:00,571.18,571.25,570.49,570.63,4561.0,571.18,571.25,570.49,570.63,4561.0
2023-09-19 14:30:00,570.78,572.45,570.68,571.94,7487.0,570.78,572.45,570.68,571.94,7487.0
2023-09-19 14:40:00,571.79,572.15,571.58,571.68,2720.0,571.79,572.15,571.58,571.68,2720.0
2023-09-19 14:50:00,571.71,572.12,571.26,571.29,6283.0,571.71,572.12,571.26,571.29,6283.0
2023-09-19 15:00:00,571.16,572.08,571.16,571.33,3200.0,571.16,572.08,571.16,571.33,3200.0
2023-09-19 15:10:00,571.54,571.54,570.85,571.05,3776.0,571.54,571.54,570.85,571.05,3776.0
2023-09-19 15:20:00,571.02,572.34,571.0,572.26,6837.0,571.02,572.34,571.0,572.26,6837.0
2023-09-19 15:30:00,572.42,572.5,571.83,572.07,8838.0,572.42,572.5,571.83,572.07,8838.0
2023-09-19 15:40:00,572.06,573.14,572.06,572.58,16782.0,572.06,573.14,572.06,572.58,16782.0
2023-09-19 15:50:00,572.86,573.13,571.88,572.45,65187.0,572.86,573.13,571.88,572.45,65187.0
2023-09-20 09:30:00,575.0,580.0,574.01,578.7,23888.0,575.0,580.0,574.01,578.7,23888.0
2023-09-20 09:40:00,578.68,582.31,578.19,580.94,5951.0,578.68,582.31,578.19,580.94,5951.0
2023-09-20 09:50:00,581.35,583.44,580.24,581.37,6643.0,581.35,583.44,580.24,581.37,6643.0
2023-09-20 10:00:00,581.35,583.0,580.9,583.0,13318.0,581.35,583.0,580.9,583.0,13318.0
2023-09-20 10:10:00,583.21,583.22,581.05,582.95,8576.0,583.21,583.22,581.05,582.95,8576.0
2023-09-20 10:20:00,582.81,583.08,580.59,581.06,15184.0,582.81,583.08,580.59,581.06,15184.0
2023-09-20 10:30:00,580.72,581.96,579.94,579.94,4785.0,580.72,581.96,579.94,579.94,4785.0
2023-09-20 10:40:00,579.83,580.66,578.47,579.48,13960.0,579.83,580.66,578.47,579.48,13960.0
2023-09-20 10:50:00,579.65,580.87,579.28,580.41,6247.0,579.65,580.87,579.28,580.41,6247.0
2023-09-20 11:00:00,580.56,580.74,578.09,578.42,6649.0,580.56,580.74,578.09,578.42,6649.0
2023-09-20 11:10:00,578.43,579.07,578.13,578.74,5407.0,578.43,579.07,578.13,578.74,5407.0
2023-09-20 11:20:00,578.94,579.72,578.59,579.44,2267.0,578.94,579.72,578.59,579.44,2267.0
2023-09-20 11:30:00,579.5,580.42,579.5,579.77,5194.0,579.5,580.42,579.5,579.77,5194.0
2023-09-20 11:40:00,579.77,579.77,578.0,578.49,9966.0,579.77,579.77,578.0,578.49,9966.0
2023-09-20 11:50:00,578.55,579.99,578.54,579.07,2188.0,578.55,579.99,578.54,579.07,2188.0
2023-09-20 12:00:00,578.79,579.99,578.75,579.99,4677.0,578.79,579.99,578.75,579.99,4677.0
2023-09-20 12:10:00,579.75,580.16,579.73,580.16,2979.0,579.75,580.16,579.73,580.16,2979.0
2023-09-20 12:20:00,580.33,580.33,578.83,579.46,4366.0,580.33,580.33,578.83,579.46,4366.0
2023-09-20 12:30:00,579.47,579.93,579.17,579.93,3939.0,579.47,579.93,579.17,579.93,3939.0
2023-09-20 12:40:00,579.97,580.58,579.88,579.88,1864.0,579.97,580.58,579.88,579.88,1864.0
2023-09-20 12:50:00,579.69,579.95,579.35,579.64,5519.0,579.69,579.95,579.35,579.64,5519.0
2023-09-20 13:00:00,579.51,579.51,578.31,579.36,3223.0,579.51,579.51,578.31,579.36,3223.0
2023-09-20 13:10:00,579.34,579.34,577.95,578.17,4114.0,579.34,579.34,577.95,578.17,4114.0
2023-09-20 13:20:00,578.58,578.67,577.44,577.7,4851.0,578.58,578.67,577.44,577.7,4851.0
2023-09-20 13:30:00,577.49,577.84,576.67,577.03,4919.0,577.49,577.84,576.67,577.03,4919.0
2023-09-20 13:40:00,576.8,577.3,576.69,577.15,5556.0,576.8,577.3,576.69,577.15,5556.0
2023-09-20 13:50:00,577.3,578.66,577.14,578.66,7900.0,577.3,578.66,577.14,578.66,7900.0
2023-09-20 14:00:00,578.34,578.65,574.63,575.76,8881.0,578.34,578.65,574.63,575.76,8881.0
2023-09-20 14:10:00,575.46,576.95,575.08,576.46,8040.0,575.46,576.95,575.08,576.46,8040.0
2023-09-20 14:20:00,576.25,577.84,576.08,577.84,6861.0,576.25,577.84,576.08,577.84,6861.0
2023-09-20 14:30:00,577.02,579.12,576.63,577.68,11801.0,577.02,579.12,576.63,577.68,11801.0
2023-09-20 14:40:00,577.4,577.46,575.38,576.31,21759.0,577.4,577.46,575.38,576.31,21759.0
2023-09-20 14:50:00,576.42,576.87,574.78,575.52,9530.0,576.42,576.87,574.78,575.52,9530.0
2023-09-20 15:00:00,575.53,576.41,574.21,574.4,9952.0,575.53,576.41,574.21,574.4,9952.0
2023-09-20 15:10:00,573.81,574.0,572.22,572.46,11850.0,573.81,574.0,572.22,572.46,11850.0
2023-09-20 15:20:00,572.61,575.09,572.61,573.73,5947.0,572.61,575.09,572.61,573.73,5947.0
2023-09-20 15:30:00,573.77,573.77,571.16,571.16,12073.0,573.77,573.77,571.16,571.16,12073.0
2023-09-20 15:40:00,571.64,571.98,570.86,571.15,18535.0,571.64,571.98,570.86,571.15,18535.0
2023-09-20 15:50:00,571.14,571.73,569.77,570.55,45760.0,571.14,571.73,569.77,570.55,45760.0
2023-09-21 09:30:00,563.12,564.9,559.07,562.8,55519.0,563.12,564.9,559.07,562.8,55519.0
2023-09-21 09:40:00,562.97,563.15,560.0,560.57,17882.0,562.97,563.15,560.0,560.57,17882.0
2023-09-21 09:50:00,560.02,560.13,557.68,557.68,13035.0,560.02,560.13,557.68,557.68,13035.0
2023-09-21 10:00:00,558.25,559.71,557.26,559.56,14199.0,558.25,559.71,557.26,559.56,14199.0
2023-09-21 10:10:00,559.75,560.17,557.25,558.19,32853.0,559.75,560.17,557.25,558.19,32853.0
2023-09-21 10:20:00,558.17,558.67,556.12,557.37,13778.0,558.17,558.67,556.12,557.37,13778.0
2023-09-21 10:30:00,557.16,557.98,556.64,557.28,18355.0,557.16,557.98,556.64,557.28,18355.0
2023-09-21 10:40:00,557.16,557.63,555.18,555.34,20409.0,557.16,557.63,555.18,555.34,20409.0
2023-09-21 10:50:00,555.11,555.34,554.09,554.32,12486.0,555.11,555.34,554.09,554.32,12486.0
2023-09-21 11:00:00,554.52,556.05,554.52,555.06,7910.0,554.52,556.05,554.52,555.06,7910.0
2023-09-21 11:10:00,555.19,555.4,554.11,554.44,8038.0,555.19,555.4,554.11,554.44,8038.0
2023-09-21 11:20:00,554.43,555.1,553.21,553.5,8346.0,554.43,555.1,553.21,553.5,8346.0
2023-09-21 11:30:00,553.23,554.19,552.68,553.35,8951.0,553.23,554.19,552.68,553.35,8951.0
2023-09-21 11:40:00,553.11,554.03,552.61,553.73,5700.0,553.11,554.03,552.61,553.73,5700.0
2023-09-21 11:50:00,553.96,554.12,552.07,553.77,7804.0,553.96,554.12,552.07,553.77,7804.0
2023-09-21 12:00:00,553.51,554.0,552.21,552.46,5045.0,553.51,554.0,552.21,552.46,5045.0
2023-09-21 12:10:00,552.19,552.21,550.88,551.35,8946.0,552.19,552.21,550.88,551.35,8946.0
2023-09-21 12:20:00,551.35,552.07,550.31,551.57,7003.0,551.35,552.07,550.31,551.57,7003.0
2023-09-21 12:30:00,551.49,551.87,550.24,550.7,11876.0,551.49,551.87,550.24,550.7,11876.0
2023-09-21 12:40:00,550.53,552.25,550.42,551.74,11054.0,550.53,552.25,550.42,551.74,11054.0
2023-09-21 12:50:00,551.69,552.76,551.56,551.7,7511.0,551.69,552.76,551.56,551.7,7511.0
2023-09-21 13:00:00,551.56,552.73,551.47,552.63,7914.0,551.56,552.73,551.47,552.63,7914.0
2023-09-21 13:10:00,552.63,554.63,552.63,554.11,6634.0,552.63,554.63,552.63,554.11,6634.0
2023-09-21 13:20:00,554.17,555.87,553.63,555.87,6983.0,554.17,555.87,553.63,555.87,6983.0
2023-09-21 13:30:00,555.47,555.88,553.9,555.09,15282.0,555.47,555.88,553.9,555.09,15282.0
2023-09-21 13:40:00,555.29,555.35,554.37,554.37,1609.0,555.29,555.35,554.37,554.37,1609.0
2023-09-21 13:50:00,554.74,555.02,554.22,554.94,3062.0,554.74,555.02,554.22,554.94,3062.0
2023-09-21 14:00:00,554.8,555.34,554.21,554.74,12844.0,554.8,555.34,554.21,554.74,12844.0
2023-09-21 14:10:00,554.53,554.98,553.93,553.93,5952.0,554.53,554.98,553.93,553.93,5952.0
2023-09-21 14:20:00,553.75,554.19,553.46,553.68,3644.0,553.75,554.19,553.46,553.68,3644.0
2023-09-21 14:30:00,553.73,554.38,553.39,554.33,7190.0,553.73,554.38,553.39,554.33,7190.0
2023-09-21 14:40:00,554.44,554.46,552.19,552.2,4553.0,554.44,554.46,552.19,552.2,4553.0
2023-09-21 14:50:00,551.78,551.94,551.33,551.45,5123.0,551.78,551.94,551.33,551.45,5123.0
2023-09-21 15:00:00,551.48,552.1,550.83,550.83,9463.0,551.48,552.1,550.83,550.83,9463.0
2023-09-21 15:10:00,550.92,551.02,550.33,550.56,8597.0,550.92,551.02,550.33,550.56,8597.0
2023-09-21 15:20:00,550.76,550.88,549.9,550.18,12653.0,550.76,550.88,549.9,550.18,12653.0
2023-09-21 15:30:00,550.51,550.96,550.14,550.62,16019.0,550.51,550.96,550.14,550.62,16019.0
2023-09-21 15:40:00,550.63,551.29,550.26,550.89,15917.0,550.63,551.29,550.26,550.89,15917.0
2023-09-21 15:50:00,550.84,550.84,549.02,549.73,73532.0,550.84,550.84,549.02,549.73,73532.0
2023-09-22 09:30:00,551.78,555.82,551.03,552.71,34845.0,551.78,555.82,551.03,552.71,34845.0
2023-09-22 09:40:00,552.39,554.06,551.59,553.45,8134.0,552.39,554.06,551.59,553.45,8134.0
2023-09-22 09:50:00,553.45,553.85,552.74,553.82,9917.0,553.45,553.85,552.74,553.82,9917.0
2023-09-22 10:00:00,553.87,554.32,552.96,553.2,10199.0,553.87,554.32,552.96,553.2,10199.0
2023-09-22 10:10:00,552.34,552.34,550.6,552.18,10002.0,552.34,552.34,550.6,552.18,10002.0
2023-09-22 10:20:00,552.26,553.18,551.61,553.14,12071.0,552.26,553.18,551.61,553.14,12071.0
2023-09-22 10:30:00,553.28,555.15,553.15,554.93,9521.0,553.28,555.15,553.15,554.93,9521.0
2023-09-22 10:40:00,554.7,555.32,553.8,554.67,16755.0,554.7,555.32,553.8,554.67,16755.0
2023-09-22 10:50:00,554.8,556.18,553.51,556.18,15759.0,554.8,556.18,553.51,556.18,15759.0
2023-09-22 11:00:00,556.29,556.57,555.33,555.34,12344.0,556.29,556.57,555.33,555.34,12344.0
2023-09-22 11:10:00,555.11,557.0,554.99,557.0,3325.0,555.11,557.0,554.99,557.0,3325.0
2023-09-22 11:20:00,556.98,558.34,556.3,558.34,17127.0,556.98,558.34,556.3,558.34,17127.0
2023-09-22 11:30:00,558.52,558.93,557.92,558.14,7412.0,558.52,558.93,557.92,558.14,7412.0
2023-09-22 11:40:00,557.87,558.25,556.99,557.03,11914.0,557.87,558.25,556.99,557.03,11914.0
2023-09-22 11:50:00,557.2,557.76,556.28,556.29,14370.0,557.2,557.76,556.28,556.29,14370.0
2023-09-22 12:00:00,556.1,556.1,555.05,555.06,6196.0,556.1,556.1,555.05,555.06,6196.0
2023-09-22 12:10:00,555.06,556.34,555.06,556.33,4937.0,555.06,556.34,555.06,556.33,4937.0
2023-09-22 12:20:00,556.24,556.91,556.07,556.08,4332.0,556.24,556.91,556.07,556.08,4332.0
2023-09-22 12:30:00,556.3,556.92,556.18,556.61,6657.0,556.3,556.92,556.18,556.61,6657.0
2023-09-22 12:40:00,556.82,557.39,556.64,557.1,4260.0,556.82,557.39,556.64,557.1,4260.0
2023-09-22 12:50:00,557.21,557.21,556.47,556.52,4105.0,557.21,557.21,556.47,556.52,4105.0
2023-09-22 13:00:00,556.42,556.79,555.63,555.75,7125.0,556.42,556.79,555.63,555.75,7125.0
2023-09-22 13:10:00,556.04,556.74,555.03,555.03,5357.0,556.04,556.74,555.03,555.03,5357.0
2023-09-22 13:20:00,554.98,555.18,554.22,554.48,9343.0,554.98,555.18,554.22,554.48,9343.0
2023-09-22 13:30:00,554.35,554.52,553.29,553.61,5875.0,554.35,554.52,553.29,553.61,5875.0
2023-09-22 13:40:00,553.61,553.61,552.3,552.48,7029.0,553.61,553.61,552.3,552.48,7029.0
2023-09-22 13:50:00,552.56,553.36,552.5,552.75,6137.0,552.56,553.36,552.5,552.75,6137.0
2023-09-22 14:00:00,552.6,552.89,552.1,552.44,5390.0,552.6,552.89,552.1,552.44,5390.0
2023-09-22 14:10:00,552.49,552.51,550.69,551.15,7625.0,552.49,552.51,550.69,551.15,7625.0
2023-09-22 14:20:00,551.36,552.5,551.36,551.66,12960.0,551.36,552.5,551.36,551.66,12960.0
2023-09-22 14:30:00,551.63,552.25,551.33,551.51,6231.0,551.63,552.25,551.33,551.51,6231.0
2023-09-22 14:40:00,551.34,551.97,551.22,551.9,8400.0,551.34,551.97,551.22,551.9,8400.0
2023-09-22 14:50:00,552.19,552.39,551.83,552.28,7546.0,552.19,552.39,551.83,552.28,7546.0
2023-09-22 15:00:00,552.43,555.47,552.34,555.4,8496.0,552.43,555.47,552.34,555.4,8496.0
2023-09-22 15:10:00,555.63,557.14,555.62,557.14,10602.0,555.63,557.14,555.62,557.14,10602.0
2023-09-22 15:20:00,556.96,558.01,556.8,556.99,13267.0,556.96,558.01,556.8,556.99,13267.0
2023-09-22 15:30:00,556.98,557.13,555.48,556.18,14787.0,556.98,557.13,555.48,556.18,14787.0
2023-09-22 15:40:00,556.19,556.19,553.55,554.08,25848.0,556.19,556.19,553.55,554.08,25848.0
2023-09-22 15:50:00,553.93,554.59,552.64,554.19,108703.0,553.93,554.59,552.64,554.19,108703.0
2023-09-25 09:30:00,552.62,556.55,551.3,556.25,13729.0,552.62,556.55,551.3,556.25,13729.0
2023-09-25 09:40:00,557.42,558.65,555.8,557.78,4976.0,557.42,558.65,555.8,557.78,4976.0
2023-09-25 09:50:00,558.19,559.52,556.45,557.11,6439.0,558.19,559.52,556.45,557.11,6439.0
2023-09-25 10:00:00,556.41,556.5,554.54,554.8,6376.0,556.41,556.5,554.54,554.8,6376.0
2023-09-25 10:10:00,554.81,556.55,554.72,556.0,7822.0,554.81,556.55,554.72,556.0,7822.0
2023-09-25 10:20:00,556.05,556.62,555.49,556.12,7711.0,556.05,556.62,555.49,556.12,7711.0
2023-09-25 10:30:00,555.93,556.27,555.06,555.25,8438.0,555.93,556.27,555.06,555.25,8438.0
2023-09-25 10:40:00,555.19,555.19,554.38,554.66,8814.0,555.19,555.19,554.38,554.66,8814.0
2023-09-25 10:50:00,554.3,554.53,553.15,553.19,10592.0,554.3,554.53,553.15,553.19,10592.0
2023-09-25 11:00:00,553.1,555.02,553.1,554.89,15034.0,553.1,555.02,553.1,554.89,15034.0
2023-09-25 11:10:00,554.92,555.79,554.91,555.35,4544.0,554.92,555.79,554.91,555.35,4544.0
2023-09-25 11:20:00,555.3,555.37,554.39,554.49,9845.0,555.3,555.37,554.39,554.49,9845.0
2023-09-25 11:30:00,554.52,555.16,554.52,554.63,3536.0,554.52,555.16,554.52,554.63,3536.0
2023-09-25 11:40:00,554.58,555.25,554.51,554.88,8017.0,554.58,555.25,554.51,554.88,8017.0
2023-09-25 11:50:00,554.8,555.04,554.49,555.0,6952.0,554.8,555.04,554.49,555.0,6952.0
2023-09-25 12:00:00,554.97,555.43,554.73,555.43,3409.0,554.97,555.43,554.73,555.43,3409.0
2023-09-25 12:10:00,555.15,556.45,555.1,556.3,4259.0,555.15,556.45,555.1,556.3,4259.0
2023-09-25 12:20:00,556.26,557.0,556.26,556.39,3283.0,556.26,557.0,556.26,556.39,3283.0
2023-09-25 12:30:00,556.49,556.61,555.21,555.22,3033.0,556.49,556.61,555.21,555.22,3033.0
2023-09-25 12:40:00,555.38,555.83,555.2,555.82,4333.0,555.38,555.83,555.2,555.82,4333.0
2023-09-25 12:50:00,555.8,555.91,555.15,555.86,2932.0,555.8,555.91,555.15,555.86,2932.0
2023-09-25 13:00:00,555.79,557.0,555.58,557.0,4099.0,555.79,557.0,555.58,557.0,4099.0
2023-09-25 13:10:00,557.13,557.75,557.06,557.06,3786.0,557.13,557.75,557.06,557.06,3786.0
2023-09-25 13:20:00,557.13,557.37,556.68,556.8,3008.0,557.13,557.37,556.68,556.8,3008.0
2023-09-25 13:30:00,557.0,557.13,556.3,556.75,6040.0,557.0,557.13,556.3,556.75,6040.0
2023-09-25 13:40:00,556.83,556.99,556.26,556.78,6016.0,556.83,556.99,556.26,556.78,6016.0
2023-09-25 13:50:00,556.8,557.06,556.04,556.43,2764.0,556.8,557.06,556.04,556.43,2764.0
2023-09-25 14:00:00,556.63,557.47,556.62,557.04,5818.0,556.63,557.47,556.62,557.04,5818.0
2023-09-25 14:10:00,556.9,557.27,556.76,557.13,3611.0,556.9,557.27,556.76,557.13,3611.0
2023-09-25 14:20:00,556.93,556.93,556.31,556.44,5460.0,556.93,556.93,556.31,556.44,5460.0
2023-09-25 14:30:00,556.5,557.19,556.22,556.83,5946.0,556.5,557.19,556.22,556.83,5946.0
2023-09-25 14:40:00,557.08,557.08,556.11,556.44,3281.0,557.08,557.08,556.11,556.44,3281.0
2023-09-25 14:50:00,556.4,556.45,555.61,555.67,4002.0,556.4,556.45,555.61,555.67,4002.0
2023-09-25 15:00:00,555.67,556.0,554.56,554.56,4825.0,555.67,556.0,554.56,554.56,4825.0
2023-09-25 15:10:00,554.6,556.07,554.35,555.87,6372.0,554.6,556.07,554.35,555.87,6372.0
2023-09-25 15:20:00,556.07,556.2,555.0,555.41,4880.0,556.07,556.2,555.0,555.41,4880.0
2023-09-25 15:30:00,555.41,556.48,555.28,556.39,7415.0,555.41,556.48,555.28,556.39,7415.0
2023-09-25 15:40:00,556.56,557.59,556.56,556.96,15371.0,556.56,557.59,556.56,556.96,15371.0
2023-09-25 15:50:00,556.98,559.64,556.9,559.48,65012.0,556.98,559.64,556.9,559.48,65012.0
2023-09-26 09:30:00,553.56,554.75,552.36,553.6,14413.0,553.56,554.75,552.36,553.6,14413.0
2023-09-26 09:40:00,553.01,554.35,551.74,553.79,16697.0,553.01,554.35,551.74,553.79,16697.0
2023-09-26 09:50:00,553.17,553.2,549.31,550.1,11135.0,553.17,553.2,549.31,550.1,11135.0
2023-09-26 10:00:00,550.1,551.04,549.46,549.5,21299.0,550.1,551.04,549.46,549.5,21299.0
2023-09-26 10:10:00,549.2,549.22,546.18,546.79,20412.0,549.2,549.22,546.18,546.79,20412.0
2023-09-26 10:20:00,546.46,546.94,544.63,546.18,30388.0,546.46,546.94,544.63,546.18,30388.0
2023-09-26 10:30:00,546.43,546.58,545.06,545.48,15488.0,546.43,546.58,545.06,545.48,15488.0
2023-09-26 10:40:00,545.66,547.68,545.5,546.2,17791.0,545.66,547.68,545.5,546.2,17791.0
2023-09-26 10:50:00,546.47,546.47,545.36,546.42,14803.0,546.47,546.47,545.36,546.42,14803.0
2023-09-26 11:00:00,546.62,546.84,544.18,545.06,12619.0,546.62,546.84,544.18,545.06,12619.0
2023-09-26 11:10:00,544.91,545.28,542.33,542.83,12893.0,544.91,545.28,542.33,542.83,12893.0
2023-09-26 11:20:00,542.75,543.0,541.39,541.55,70187.0,542.75,543.0,541.39,541.55,70187.0
2023-09-26 11:30:00,541.36,542.84,540.58,542.24,19139.0,541.36,542.84,540.58,542.24,19139.0
2023-09-26 11:40:00,542.25,542.51,540.57,541.96,25420.0,542.25,542.51,540.57,541.96,25420.0
2023-09-26 11:50:00,542.0,542.08,539.61,539.92,11536.0,542.0,542.08,539.61,539.92,11536.0
2023-09-26 12:00:00,540.24,541.1,539.57,540.85,13052.0,540.24,541.1,539.57,540.85,13052.0
2023-09-26 12:10:00,541.06,541.71,540.5,540.74,11433.0,541.06,541.71,540.5,540.74,11433.0
2023-09-26 12:20:00,540.49,543.03,540.27,542.28,18212.0,540.49,543.03,540.27,542.28,18212.0
2023-09-26 12:30:00,542.34,542.4,541.25,541.68,11512.0,542.34,542.4,541.25,541.68,11512.0
2023-09-26 12:40:00,541.23,542.13,540.96,542.13,12135.0,541.23,542.13,540.96,542.13,12135.0
2023-09-26 12:50:00,542.2,542.2,541.27,541.44,5005.0,542.2,542.2,541.27,541.44,5005.0
2023-09-26 13:00:00,541.32,541.75,540.34,541.65,10668.0,541.32,541.75,540.34,541.65,10668.0
2023-09-26 13:10:00,542.41,542.8,540.76,540.76,3625.0,542.41,542.8,540.76,540.76,3625.0
2023-09-26 13:20:00,540.92,541.56,540.21,540.4,7791.0,540.92,541.56,540.21,540.4,7791.0
2023-09-26 13:30:00,540.37,540.88,539.32,539.51,15706.0,540.37,540.88,539.32,539.51,15706.0
2023-09-26 13:40:00,539.62,539.78,538.63,539.34,23177.0,539.62,539.78,538.63,539.34,23177.0
2023-09-26 13:50:00,539.46,542.39,539.46,542.18,14463.0,539.46,542.39,539.46,542.18,14463.0
2023-09-26 14:00:00,542.31,543.35,541.56,542.94,21729.0,542.31,543.35,541.56,542.94,21729.0
2023-09-26 14:10:00,542.75,543.13,541.84,541.91,5841.0,542.75,543.13,541.84,541.91,5841.0
2023-09-26 14:20:00,542.23,542.65,541.34,541.49,14310.0,542.23,542.65,541.34,541.49,14310.0
2023-09-26 14:30:00,541.49,541.65,539.9,539.9,16913.0,541.49,541.65,539.9,539.9,16913.0
2023-09-26 14:40:00,540.27,540.56,539.47,540.19,15917.0,540.27,540.56,539.47,540.19,15917.0
2023-09-26 14:50:00,540.33,540.76,539.66,539.76,31569.0,540.33,540.76,539.66,539.76,31569.0
2023-09-26 15:00:00,539.65,541.75,539.5,541.72,23327.0,539.65,541.75,539.5,541.72,23327.0
2023-09-26 15:10:00,541.81,542.49,541.12,541.87,22278.0,541.81,542.49,541.12,541.87,22278.0
2023-09-26 15:20:00,541.95,542.43,540.54,541.39,14932.0,541.95,542.43,540.54,541.39,14932.0
2023-09-26 15:30:00,541.39,542.42,541.21,542.0,14377.0,541.39,542.42,541.21,542.0,14377.0
2023-09-26 15:40:00,542.03,544.73,542.03,544.54,40198.0,542.03,544.73,542.03,544.54,40198.0
2023-09-26 15:50:00,544.37,545.55,543.74,544.65,98013.0,544.37,545.55,543.74,544.65,98013.0
2023-09-27 09:30:00,549.56,551.78,548.47,550.3,20246.0,549.56,551.78,548.47,550.3,20246.0
2023-09-27 09:40:00,549.7,550.77,547.71,549.92,11538.0,549.7,550.77,547.71,549.92,11538.0
2023-09-27 09:50:00,549.7,550.42,548.8,549.73,19653.0,549.7,550.42,548.8,549.73,19653.0
2023-09-27 10:00:00,550.02,550.03,547.67,548.32,14823.0,550.02,550.03,547.67,548.32,14823.0
2023-09-27 10:10:00,548.59,549.79,547.64,549.06,24423.0,548.59,549.79,547.64,549.06,24423.0
2023-09-27 10:20:00,549.07,551.43,548.78,550.53,22426.0,549.07,551.43,548.78,550.53,22426.0
2023-09-27 10:30:00,550.71,550.87,549.76,549.76,13825.0,550.71,550.87,549.76,549.76,13825.0
2023-09-27 10:40:00,549.42,549.57,547.75,548.39,10652.0,549.42,549.57,547.75,548.39,10652.0
2023-09-27 10:50:00,548.18,548.18,545.11,545.77,5979.0,548.18,548.18,545.11,545.77,5979.0
2023-09-27 11:00:00,545.5,548.96,545.5,548.96,5661.0,545.5,548.96,545.5,548.96,5661.0
2023-09-27 11:10:00,548.72,549.1,547.49,547.49,7907.0,548.72,549.1,547.49,547.49,7907.0
2023-09-27 11:20:00,547.32,548.56,547.32,548.06,9320.0,547.32,548.56,547.32,548.06,9320.0
2023-09-27 11:30:00,548.06,548.29,546.95,546.99,8131.0,548.06,548.29,546.95,546.99,8131.0
2023-09-27 11:40:00,547.01,547.06,545.52,545.79,8371.0,547.01,547.06,545.52,545.79,8371.0
2023-09-27 11:50:00,545.58,546.7,545.35,546.7,10731.0,545.58,546.7,545.35,546.7,10731.0
2023-09-27 12:00:00,546.49,546.49,544.69,544.69,9944.0,546.49,546.49,544.69,544.69,9944.0
2023-09-27 12:10:00,544.96,545.11,544.22,544.64,6273.0,544.96,545.11,544.22,544.64,6273.0
2023-09-27 12:20:00,544.7,545.15,544.0,544.47,8365.0,544.7,545.15,544.0,544.47,8365.0
2023-09-27 12:30:00,544.37,544.73,543.93,544.22,9587.0,544.37,544.73,543.93,544.22,9587.0
2023-09-27 12:40:00,544.02,545.2,543.78,544.71,5753.0,544.02,545.2,543.78,544.71,5753.0
2023-09-27 12:50:00,544.33,544.71,543.22,543.39,3564.0,544.33,544.71,543.22,543.39,3564.0
2023-09-27 13:00:00,543.63,544.66,543.33,544.63,7603.0,543.63,544.66,543.33,544.63,7603.0
2023-09-27 13:10:00,544.48,544.63,542.4,543.24,9047.0,544.48,544.63,542.4,543.24,9047.0
2023-09-27 13:20:00,543.08,543.26,541.87,541.94,6144.0,543.08,543.26,541.87,541.94,6144.0
2023-09-27 13:30:00,541.97,542.19,541.38,541.46,9835.0,541.97,542.19,541.38,541.46,9835.0
2023-09-27 13:40:00,541.38,541.52,540.71,541.25,10004.0,541.38,541.52,540.71,541.25,10004.0
2023-09-27 13:50:00,541.22,542.28,540.64,541.34,7511.0,541.22,542.28,540.64,541.34,7511.0
2023-09-27 14:00:00,541.39,541.82,540.59,540.59,5751.0,541.39,541.82,540.59,540.59,5751.0
2023-09-27 14:10:00,540.46,541.89,540.4,541.35,9457.0,540.46,541.89,540.4,541.35,9457.0
2023-09-27 14:20:00,541.4,543.95,541.4,543.95,5674.0,541.4,543.95,541.4,543.95,5674.0
2023-09-27 14:30:00,544.41,546.28,543.91,546.25,12709.0,544.41,546.28,543.91,546.25,12709.0
2023-09-27 14:40:00,546.11,546.5,545.53,545.53,9824.0,546.11,546.5,545.53,545.53,9824.0
2023-09-27 14:50:00,545.28,545.94,545.12,545.69,6567.0,545.28,545.94,545.12,545.69,6567.0
2023-09-27 15:00:00,545.68,547.66,545.58,547.55,9906.0,545.68,547.66,545.58,547.55,9906.0
2023-09-27 15:10:00,547.77,549.06,546.74,546.74,18037.0,547.77,549.06,546.74,546.74,18037.0
2023-09-27 15:20:00,546.98,546.98,546.3,546.63,9577.0,546.98,546.98,546.3,546.63,9577.0
2023-09-27 15:30:00,546.69,547.2,545.64,545.78,15343.0,546.69,547.2,545.64,545.78,15343.0
2023-09-27 15:40:00,545.78,545.78,543.62,545.25,27679.0,545.78,545.78,543.62,545.25,27679.0
2023-09-27 15:50:00,545.25,547.0,545.07,546.57,64128.0,545.25,547.0,545.07,546.57,64128.0
2023-09-28 09:30:00,534.01,536.16,528.0,533.98,79922.0,534.01,536.16,528.0,533.98,79922.0
2023-09-28 09:40:00,533.98,540.25,533.62,537.94,25705.0,533.98,540.25,533.62,537.94,25705.0
2023-09-28 09:50:00,537.46,546.11,537.46,545.29,48266.0,537.46,546.11,537.46,545.29,48266.0
2023-09-28 10:00:00,545.2,545.2,543.43,544.65,9048.0,545.2,545.2,543.43,544.65,9048.0
2023-09-28 10:10:00,544.31,544.87,542.81,544.47,8838.0,544.31,544.87,542.81,544.47,8838.0
2023-09-28 10:20:00,544.87,545.13,541.77,542.79,7148.0,544.87,545.13,541.77,542.79,7148.0
2023-09-28 10:30:00,542.8,543.11,540.61,543.11,13074.0,542.8,543.11,540.61,543.11,13074.0
2023-09-28 10:40:00,543.14,545.86,542.45,545.86,10169.0,543.14,545.86,542.45,545.86,10169.0
2023-09-28 10:50:00,545.5,547.1,544.57,546.62,10040.0,545.5,547.1,544.57,546.62,10040.0
2023-09-28 11:00:00,546.54,548.16,545.93,548.01,8020.0,546.54,548.16,545.93,548.01,8020.0
2023-09-28 11:10:00,547.88,548.61,546.84,547.65,11827.0,547.88,548.61,546.84,547.65,11827.0
2023-09-28 11:20:00,547.43,550.0,547.43,549.49,5964.0,547.43,550.0,547.43,549.49,5964.0
2023-09-28 11:30:00,549.83,550.95,549.53,550.05,16811.0,549.83,550.95,549.53,550.05,16811.0
2023-09-28 11:40:00,550.05,552.0,550.05,552.0,10558.0,550.05,552.0,550.05,552.0,10558.0
2023-09-28 11:50:00,552.02,553.35,551.94,552.83,6693.0,552.02,553.35,551.94,552.83,6693.0
2023-09-28 12:00:00,553.16,553.27,551.79,552.86,10246.0,553.16,553.27,551.79,552.86,10246.0
2023-09-28 12:10:00,552.42,553.26,552.25,553.23,8582.0,552.42,553.26,552.25,553.23,8582.0
2023-09-28 12:20:00,552.81,554.59,552.74,554.44,6408.0,552.81,554.59,552.74,554.44,6408.0
2023-09-28 12:30:00,554.08,555.7,553.28,555.52,8302.0,554.08,555.7,553.28,555.52,8302.0
2023-09-28 12:40:00,555.1,556.15,555.06,555.29,15245.0,555.1,556.15,555.06,555.29,15245.0
2023-09-28 12:50:00,555.09,555.21,553.79,554.78,2251.0,555.09,555.21,553.79,554.78,2251.0
2023-09-28 13:00:00,554.54,555.47,553.58,555.47,3667.0,554.54,555.47,553.58,555.47,3667.0
2023-09-28 13:10:00,555.34,555.59,553.55,554.44,5022.0,555.34,555.59,553.55,554.44,5022.0
2023-09-28 13:20:00,554.0,555.32,552.95,552.95,6428.0,554.0,555.32,552.95,552.95,6428.0
2023-09-28 13:30:00,553.66,553.84,552.83,553.35,2909.0,553.66,553.84,552.83,553.35,2909.0
2023-09-28 13:40:00,553.18,554.37,552.58,554.37,4400.0,553.18,554.37,552.58,554.37,4400.0
2023-09-28 13:50:00,554.51,554.51,552.91,552.99,6260.0,554.51,554.51,552.91,552.99,6260.0
2023-09-28 14:00:00,552.78,553.55,552.37,552.73,3318.0,552.78,553.55,552.37,552.73,3318.0
2023-09-28 14:10:00,552.72,554.19,552.54,554.07,2635.0,552.72,554.19,552.54,554.07,2635.0
2023-09-28 14:20:00,553.68,554.15,553.34,554.04,4832.0,553.68,554.15,553.34,554.04,4832.0
2023-09-28 14:30:00,554.04,554.53,552.63,553.54,9691.0,554.04,554.53,552.63,553.54,9691.0
2023-09-28 14:40:00,553.26,554.32,553.01,553.25,8957.0,553.26,554.32,553.01,553.25,8957.0
2023-09-28 14:50:00,553.38,553.86,552.2,553.86,5571.0,553.38,553.86,552.2,553.86,5571.0
2023-09-28 15:00:00,553.88,554.52,553.76,554.51,31276.0,553.88,554.52,553.76,554.51,31276.0
2023-09-28 15:10:00,554.39,555.4,553.64,555.07,22822.0,554.39,555.4,553.64,555.07,22822.0
2023-09-28 15:20:00,555.07,555.29,554.52,554.65,18260.0,555.07,555.29,554.52,554.65,18260.0
2023-09-28 15:30:00,554.66,554.66,552.2,552.2,14107.0,554.66,554.66,552.2,552.2,14107.0
2023-09-28 15:40:00,552.44,553.81,552.44,552.95,11420.0,552.44,553.81,552.44,552.95,11420.0
2023-09-28 15:50:00,552.94,554.9,552.94,553.52,70651.0,552.94,554.9,552.94,553.52,70651.0
2023-09-29 09:30:00,560.87,562.39,559.5,559.5,19807.0,560.87,562.39,559.5,559.5,19807.0
2023-09-29 09:40:00,559.09,563.9,559.0,562.57,17197.0,559.09,563.9,559.0,562.57,17197.0
2023-09-29 09:50:00,562.7,564.0,562.27,563.95,9784.0,562.7,564.0,562.27,563.95,9784.0
2023-09-29 10:00:00,564.18,566.18,563.49,565.32,13646.0,564.18,566.18,563.49,565.32,13646.0
2023-09-29 10:10:00,565.44,566.11,564.68,565.62,9646.0,565.44,566.11,564.68,565.62,9646.0
2023-09-29 10:20:00,565.6,565.71,563.33,564.02,9767.0,565.6,565.71,563.33,564.02,9767.0
2023-09-29 10:30:00,563.76,565.01,563.09,563.11,19927.0,563.76,565.01,563.09,563.11,19927.0
2023-09-29 10:40:00,562.87,565.01,562.83,564.82,13225.0,562.87,565.01,562.83,564.82,13225.0
2023-09-29 10:50:00,564.7,565.7,564.16,564.79,6806.0,564.7,565.7,564.16,564.79,6806.0
2023-09-29 11:00:00,564.87,565.24,563.26,564.41,9972.0,564.87,565.24,563.26,564.41,9972.0
2023-09-29 11:10:00,564.53,564.68,563.12,564.68,4921.0,564.53,564.68,563.12,564.68,4921.0
2023-09-29 11:20:00,564.82,565.6,563.61,563.61,12283.0,564.82,565.6,563.61,563.61,12283.0
2023-09-29 11:30:00,563.17,564.08,562.81,563.09,6443.0,563.17,564.08,562.81,563.09,6443.0
2023-09-29 11:40:00,563.71,563.79,562.71,563.43,7742.0,563.71,563.79,562.71,563.43,7742.0
2023-09-29 11:50:00,563.44,563.49,562.05,563.06,5811.0,563.44,563.49,562.05,563.06,5811.0
2023-09-29 12:00:00,563.4,563.6,562.48,562.8,6944.0,563.4,563.6,562.48,562.8,6944.0
2023-09-29 12:10:00,562.57,563.6,562.12,563.6,8074.0,562.57,563.6,562.12,563.6,8074.0
2023-09-29 12:20:00,563.81,564.74,563.26,563.36,6886.0,563.81,564.74,563.26,563.36,6886.0
2023-09-29 12:30:00,563.79,564.39,563.36,563.74,7749.0,563.79,564.39,563.36,563.74,7749.0
2023-09-29 12:40:00,563.95,565.17,563.76,564.15,17340.0,563.95,565.17,563.76,564.15,17340.0
2023-09-29 12:50:00,564.2,564.54,562.71,562.73,48785.0,564.2,564.54,562.71,562.73,48785.0
2023-09-29 13:00:00,562.5,562.82,560.89,560.91,13479.0,562.5,562.82,560.89,560.91,13479.0
2023-09-29 13:10:00,561.01,561.56,560.5,560.99,10542.0,561.01,561.56,560.5,560.99,10542.0
2023-09-29 13:20:00,561.0,561.52,560.51,561.46,5447.0,561.0,561.52,560.51,561.46,5447.0
2023-09-29 13:30:00,561.51,562.33,561.38,561.84,9911.0,561.51,562.33,561.38,561.84,9911.0
2023-09-29 13:40:00,561.85,562.48,561.32,561.34,9439.0,561.85,562.48,561.32,561.34,9439.0
2023-09-29 13:50:00,561.38,561.47,559.3,559.3,7001.0,561.38,561.47,559.3,559.3,7001.0
2023-09-29 14:00:00,559.28,560.27,559.09,559.69,7738.0,559.28,560.27,559.09,559.69,7738.0
2023-09-29 14:10:00,559.57,559.79,558.9,559.07,7100.0,559.57,559.79,558.9,559.07,7100.0
2023-09-29 14:20:00,559.31,560.37,559.09,559.36,6333.0,559.31,560.37,559.09,559.36,6333.0
2023-09-29 14:30:00,559.15,560.17,559.15,559.9,5400.0,559.15,560.17,559.15,559.9,5400.0
2023-09-29 14:40:00,559.75,561.01,559.7,560.38,4075.0,559.75,561.01,559.7,560.38,4075.0
2023-09-29 14:50:00,560.27,561.94,560.1,561.94,4555.0,560.27,561.94,560.1,561.94,4555.0
2023-09-29 15:00:00,562.0,562.03,560.18,560.18,12511.0,562.0,562.03,560.18,560.18,12511.0
2023-09-29 15:10:00,560.16,561.53,560.01,560.89,11047.0,560.16,561.53,560.01,560.89,11047.0
2023-09-29 15:20:00,560.76,561.15,559.18,560.18,9914.0,560.76,561.15,559.18,560.18,9914.0
2023-09-29 15:30:00,559.93,560.01,558.78,559.22,13175.0,559.93,560.01,558.78,559.22,13175.0
2023-09-29 15:40:00,559.2,560.44,558.51,560.25,16317.0,559.2,560.44,558.51,560.25,16317.0
2023-09-29 15:50:00,560.52,562.51,558.92,559.03,128466.0,560.52,562.51,558.92,559.03,128466.0
2023-10-02 09:30:00,554.75,557.69,554.13,556.38,32896.0,554.75,557.69,554.13,556.38,32896.0
2023-10-02 09:40:00,556.77,558.95,556.36,556.47,15825.0,556.77,558.95,556.36,556.47,15825.0
2023-10-02 09:50:00,555.61,558.24,555.6,556.37,10929.0,555.61,558.24,555.6,556.37,10929.0
2023-10-02 10:00:00,555.93,557.51,553.84,553.84,35109.0,555.93,557.51,553.84,553.84,35109.0
2023-10-02 10:10:00,553.96,554.52,552.24,553.3,21094.0,553.96,554.52,552.24,553.3,21094.0
2023-10-02 10:20:00,553.36,555.04,552.3,552.96,16698.0,553.36,555.04,552.3,552.96,16698.0
2023-10-02 10:30:00,552.95,553.58,551.44,552.44,11877.0,552.95,553.58,551.44,552.44,11877.0
2023-10-02 10:40:00,552.82,553.98,551.44,553.63,6658.0,552.82,553.98,551.44,553.63,6658.0
2023-10-02 10:50:00,553.73,554.81,553.53,554.79,5037.0,553.73,554.81,553.53,554.79,5037.0
2023-10-02 11:00:00,554.73,557.1,554.72,555.94,11645.0,554.73,557.1,554.72,555.94,11645.0
2023-10-02 11:10:00,555.97,558.15,555.69,558.15,21006.0,555.97,558.15,555.69,558.15,21006.0
2023-10-02 11:20:00,558.24,560.08,558.19,560.0,11263.0,558.24,560.08,558.19,560.0,11263.0
2023-10-02 11:30:00,560.17,560.17,557.58,558.15,6990.0,560.17,560.17,557.58,558.15,6990.0
2023-10-02 11:40:00,557.99,558.11,555.86,556.09,4456.0,557.99,558.11,555.86,556.09,4456.0
2023-10-02 11:50:00,555.99,556.36,553.49,554.82,3996.0,555.99,556.36,553.49,554.82,3996.0
2023-10-02 12:00:00,555.07,555.07,552.2,552.58,6878.0,555.07,555.07,552.2,552.58,6878.0
2023-10-02 12:10:00,553.06,554.11,552.45,553.46,5962.0,553.06,554.11,552.45,553.46,5962.0
2023-10-02 12:20:00,553.53,554.08,552.47,552.85,4436.0,553.53,554.08,552.47,552.85,4436.0
2023-10-02 12:30:00,553.16,553.17,552.54,552.54,2756.0,553.16,553.17,552.54,552.54,2756.0
2023-10-02 12:40:00,552.55,552.55,551.5,551.96,9060.0,552.55,552.55,551.5,551.96,9060.0
2023-10-02 12:50:00,552.03,552.53,551.62,552.42,3819.0,552.03,552.53,551.62,552.42,3819.0
2023-10-02 13:00:00,552.52,552.85,550.46,550.97,8788.0,552.52,552.85,550.46,550.97,8788.0
2023-10-02 13:10:00,550.38,550.59,549.78,549.83,12725.0,550.38,550.59,549.78,549.83,12725.0
2023-10-02 13:20:00,549.98,551.54,549.96,551.45,11246.0,549.98,551.54,549.96,551.45,11246.0
2023-10-02 13:30:00,551.51,552.12,550.89,551.02,7738.0,551.51,552.12,550.89,551.02,7738.0
2023-10-02 13:40:00,551.09,552.5,551.09,552.05,4442.0,551.09,552.5,551.09,552.05,4442.0
2023-10-02 13:50:00,551.94,552.67,551.75,552.1,4534.0,551.94,552.67,551.75,552.1,4534.0
2023-10-02 14:00:00,552.1,553.57,551.97,553.57,7416.0,552.1,553.57,551.97,553.57,7416.0
2023-10-02 14:10:00,553.66,555.6,553.66,555.27,14903.0,553.66,555.6,553.66,555.27,14903.0
2023-10-02 14:20:00,555.25,555.26,553.25,553.47,12244.0,555.25,555.26,553.25,553.47,12244.0
2023-10-02 14:30:00,553.62,554.15,552.9,552.9,9475.0,553.62,554.15,552.9,552.9,9475.0
2023-10-02 14:40:00,552.74,552.74,552.07,552.26,3202.0,552.74,552.74,552.07,552.26,3202.0
2023-10-02 14:50:00,552.39,552.92,551.32,551.93,5769.0,552.39,552.92,551.32,551.93,5769.0
2023-10-02 15:00:00,551.93,552.53,551.19,552.4,4904.0,551.93,552.53,551.19,552.4,4904.0
2023-10-02 15:10:00,552.41,552.68,551.48,551.6,8297.0,552.41,552.68,551.48,551.6,8297.0
2023-10-02 15:20:00,551.63,553.02,551.63,552.97,5900.0,551.63,553.02,551.63,552.97,5900.0
2023-10-02 15:30:00,552.83,553.6,552.53,552.79,6986.0,552.83,553.6,552.53,552.79,6986.0
2023-10-02 15:40:00,552.85,553.27,552.53,552.99,11750.0,552.85,553.27,552.53,552.99,11750.0
2023-10-02 15:50:00,552.7,555.28,552.57,555.05,77068.0,552.7,555.28,552.57,555.05,77068.0
2023-10-03 09:30:00,552.0,555.16,550.99,552.29,26844.0,552.0,555.16,550.99,552.29,26844.0
2023-10-03 09:40:00,554.28,555.51,551.96,553.46,15372.0,554.28,555.51,551.96,553.46,15372.0
2023-10-03 09:50:00,554.42,556.36,553.49,553.74,23384.0,554.42,556.36,553.49,553.74,23384.0
2023-10-03 10:00:00,553.46,553.57,549.31,549.41,11270.0,553.46,553.57,549.31,549.41,11270.0
2023-10-03 10:10:00,549.48,550.67,546.21,547.41,12263.0,549.48,550.67,546.21,547.41,12263.0
2023-10-03 10:20:00,547.69,548.16,545.59,545.6,10536.0,547.69,548.16,545.59,545.6,10536.0
2023-10-03 10:30:00,545.66,546.59,543.87,543.88,9230.0,545.66,546.59,543.87,543.88,9230.0
2023-10-03 10:40:00,544.34,544.61,542.79,543.86,9341.0,544.34,544.61,542.79,543.86,9341.0
2023-10-03 10:50:00,543.66,544.19,541.77,543.07,13981.0,543.66,544.19,541.77,543.07,13981.0
2023-10-03 11:00:00,542.87,543.01,541.25,541.95,16172.0,542.87,543.01,541.25,541.95,16172.0
2023-10-03 11:10:00,541.92,542.99,541.32,541.9,17427.0,541.92,542.99,541.32,541.9,17427.0
2023-10-03 11:20:00,542.13,543.01,540.76,541.18,13537.0,542.13,543.01,540.76,541.18,13537.0
2023-10-03 11:30:00,541.2,541.56,540.32,541.25,11615.0,541.2,541.56,540.32,541.25,11615.0
2023-10-03 11:40:00,541.29,542.4,541.26,542.19,16636.0,541.29,542.4,541.26,542.19,16636.0
2023-10-03 11:50:00,542.4,542.4,541.0,542.25,8052.0,542.4,542.4,541.0,542.25,8052.0
2023-10-03 12:00:00,541.79,543.03,541.75,541.75,8653.0,541.79,543.03,541.75,541.75,8653.0
2023-10-03 12:10:00,542.18,542.7,541.42,542.54,13558.0,542.18,542.7,541.42,542.54,13558.0
2023-10-03 12:20:00,542.38,542.68,541.55,542.34,15479.0,542.38,542.68,541.55,542.34,15479.0
2023-10-03 12:30:00,542.36,542.43,541.01,541.15,4020.0,542.36,542.43,541.01,541.15,4020.0
2023-10-03 12:40:00,541.17,542.34,541.16,541.47,6934.0,541.17,542.34,541.16,541.47,6934.0
2023-10-03 12:50:00,541.58,541.82,540.94,541.55,11251.0,541.58,541.82,540.94,541.55,11251.0
2023-10-03 13:00:00,541.3,542.5,541.3,541.61,8334.0,541.3,542.5,541.3,541.61,8334.0
2023-10-03 13:10:00,541.51,542.21,541.25,541.26,6562.0,541.51,542.21,541.25,541.26,6562.0
2023-10-03 13:20:00,541.15,542.12,540.75,540.97,6420.0,541.15,542.12,540.75,540.97,6420.0
2023-10-03 13:30:00,540.96,541.55,540.06,540.2,10271.0,540.96,541.55,540.06,540.2,10271.0
2023-10-03 13:40:00,540.38,540.86,539.27,539.62,7355.0,540.38,540.86,539.27,539.62,7355.0
2023-10-03 13:50:00,539.49,539.52,537.57,537.57,10810.0,539.49,539.52,537.57,537.57,10810.0
2023-10-03 14:00:00,537.78,538.19,537.29,538.19,9653.0,537.78,538.19,537.29,538.19,9653.0
2023-10-03 14:10:00,538.32,538.49,537.65,537.67,22408.0,538.32,538.49,537.65,537.67,22408.0
2023-10-03 14:20:00,538.13,539.45,537.78,538.15,15838.0,538.13,539.45,537.78,538.15,15838.0
2023-10-03 14:30:00,538.22,539.72,538.22,539.72,10571.0,538.22,539.72,538.22,539.72,10571.0
2023-10-03 14:40:00,539.38,540.08,539.34,539.82,7885.0,539.38,540.08,539.34,539.82,7885.0
2023-10-03 14:50:00,539.9,540.37,539.53,539.58,7495.0,539.9,540.37,539.53,539.58,7495.0
2023-10-03 15:00:00,539.85,540.75,538.97,539.0,7046.0,539.85,540.75,538.97,539.0,7046.0
2023-10-03 15:10:00,539.0,539.4,538.61,539.29,5476.0,539.0,539.4,538.61,539.29,5476.0
2023-10-03 15:20:00,539.13,539.45,537.51,537.51,8836.0,539.13,539.45,537.51,537.51,8836.0
2023-10-03 15:30:00,537.69,538.21,536.91,538.09,28410.0,537.69,538.21,536.91,538.09,28410.0
2023-10-03 15:40:00,538.21,540.18,538.0,539.76,28029.0,538.21,540.18,538.0,539.76,28029.0
2023-10-03 15:50:00,539.5,541.25,539.5,541.24,91052.0,539.5,541.25,539.5,541.24,91052.0
2023-10-04 09:30:00,544.58,548.27,543.01,546.88,12645.0,544.58,548.27,543.01,546.88,12645.0
2023-10-04 09:40:00,545.88,547.23,544.55,547.23,7157.0,545.88,547.23,544.55,547.23,7157.0
2023-10-04 09:50:00,546.79,548.16,545.46,545.77,5114.0,546.79,548.16,545.46,545.77,5114.0
2023-10-04 10:00:00,546.65,546.66,544.45,544.92,7852.0,546.65,546.66,544.45,544.92,7852.0
2023-10-04 10:10:00,544.98,546.42,544.56,546.36,5562.0,544.98,546.42,544.56,546.36,5562.0
2023-10-04 10:20:00,546.59,546.59,543.04,543.98,9662.0,546.59,546.59,543.04,543.98,9662.0
2023-10-04 10:30:00,543.85,545.19,543.84,544.34,8264.0,543.85,545.19,543.84,544.34,8264.0
2023-10-04 10:40:00,544.19,545.48,543.05,543.05,6854.0,544.19,545.48,543.05,543.05,6854.0
2023-10-04 10:50:00,543.26,543.9,542.29,542.37,3450.0,543.26,543.9,542.29,542.37,3450.0
2023-10-04 11:00:00,542.3,543.26,541.64,542.83,6037.0,542.3,543.26,541.64,542.83,6037.0
2023-10-04 11:10:00,543.02,545.1,543.02,544.94,4688.0,543.02,545.1,543.02,544.94,4688.0
2023-10-04 11:20:00,544.87,545.52,544.39,545.52,9301.0,544.87,545.52,544.39,545.52,9301.0
2023-10-04 11:30:00,545.55,546.79,544.97,546.6,6750.0,545.55,546.79,544.97,546.6,6750.0
2023-10-04 11:40:00,546.58,548.24,545.62,547.51,5097.0,546.58,548.24,545.62,547.51,5097.0
2023-10-04 11:50:00,547.39,548.81,547.36,548.77,4361.0,547.39,548.81,547.36,548.77,4361.0
2023-10-04 12:00:00,548.83,548.87,546.82,546.91,5220.0,548.83,548.87,546.82,546.91,5220.0
2023-10-04 12:10:00,546.91,547.42,546.11,546.95,5982.0,546.91,547.42,546.11,546.95,5982.0
2023-10-04 12:20:00,546.96,547.55,546.25,546.78,4725.0,546.96,547.55,546.25,546.78,4725.0
2023-10-04 12:30:00,547.22,547.6,546.41,546.79,1700.0,547.22,547.6,546.41,546.79,1700.0
2023-10-04 12:40:00,546.61,548.24,546.61,548.24,2821.0,546.61,548.24,546.61,548.24,2821.0
2023-10-04 12:50:00,548.12,548.14,546.95,547.22,2410.0,548.12,548.14,546.95,547.22,2410.0
2023-10-04 13:00:00,547.2,547.56,546.87,547.56,1470.0,547.2,547.56,546.87,547.56,1470.0
2023-10-04 13:10:00,547.06,547.66,546.55,546.61,4557.0,547.06,547.66,546.55,546.61,4557.0
2023-10-04 13:20:00,546.42,546.43,545.61,546.35,3756.0,546.42,546.43,545.61,546.35,3756.0
2023-10-04 13:30:00,545.79,546.34,545.71,546.08,2406.0,545.79,546.34,545.71,546.08,2406.0
2023-10-04 13:40:00,545.92,546.04,545.48,546.02,3576.0,545.92,546.04,545.48,546.02,3576.0
2023-10-04 13:50:00,546.08,546.19,544.86,545.93,6953.0,546.08,546.19,544.86,545.93,6953.0
2023-10-04 14:00:00,545.56,546.1,545.4,545.83,4655.0,545.56,546.1,545.4,545.83,4655.0
2023-10-04 14:10:00,545.86,546.8,545.85,546.48,1606.0,545.86,546.8,545.85,546.48,1606.0
2023-10-04 14:20:00,546.3,546.3,544.59,544.75,4805.0,546.3,546.3,544.59,544.75,4805.0
2023-10-04 14:30:00,544.77,545.61,543.82,545.42,7407.0,544.77,545.61,543.82,545.42,7407.0
2023-10-04 14:40:00,545.59,546.86,545.59,546.47,6308.0,545.59,546.86,545.59,546.47,6308.0
2023-10-04 14:50:00,546.6,547.01,546.28,546.64,4987.0,546.6,547.01,546.28,546.64,4987.0
2023-10-04 15:00:00,546.81,547.04,546.28,546.51,3900.0,546.81,547.04,546.28,546.51,3900.0
2023-10-04 15:10:00,546.38,548.0,546.38,547.75,4323.0,546.38,548.0,546.38,547.75,4323.0
2023-10-04 15:20:00,547.71,548.28,547.52,547.58,5095.0,547.71,548.28,547.52,547.58,5095.0
2023-10-04 15:30:00,547.72,550.57,547.61,549.96,15500.0,547.72,550.57,547.61,549.96,15500.0
2023-10-04 15:40:00,549.96,550.36,549.13,549.13,10144.0,549.96,550.36,549.13,549.13,10144.0
2023-10-04 15:50:00,548.89,549.33,548.01,548.61,36313.0,548.89,549.33,548.01,548.61,36313.0
2023-10-05 09:30:00,544.83,547.67,543.84,544.29,39006.0,544.83,547.67,543.84,544.29,39006.0
2023-10-05 09:40:00,544.33,544.41,542.06,542.51,7801.0,544.33,544.41,542.06,542.51,7801.0
2023-10-05 09:50:00,542.3,542.5,540.88,541.47,9080.0,542.3,542.5,540.88,541.47,9080.0
2023-10-05 10:00:00,541.82,541.83,538.86,539.03,9410.0,541.82,541.83,538.86,539.03,9410.0
2023-10-05 10:10:00,538.72,539.94,538.25,539.94,12378.0,538.72,539.94,538.25,539.94,12378.0
2023-10-05 10:20:00,539.59,539.97,538.53,539.53,12003.0,539.59,539.97,538.53,539.53,12003.0
2023-10-05 10:30:00,539.11,540.61,536.74,536.74,7130.0,539.11,540.61,536.74,536.74,7130.0
2023-10-05 10:40:00,536.86,538.54,536.05,537.65,9688.0,536.86,538.54,536.05,537.65,9688.0
2023-10-05 10:50:00,537.39,538.8,537.04,537.92,7235.0,537.39,538.8,537.04,537.92,7235.0
2023-10-05 11:00:00,537.86,538.31,537.8,538.04,5349.0,537.86,538.31,537.8,538.04,5349.0
2023-10-05 11:10:00,538.2,538.85,537.82,538.8,10263.0,538.2,538.85,537.82,538.8,10263.0
2023-10-05 11:20:00,538.52,540.36,538.25,540.1,8270.0,538.52,540.36,538.25,540.1,8270.0
2023-10-05 11:30:00,539.78,540.66,539.27,540.52,4252.0,539.78,540.66,539.27,540.52,4252.0
2023-10-05 11:40:00,541.33,542.0,541.08,541.75,4176.0,541.33,542.0,541.08,541.75,4176.0
2023-10-05 11:50:00,541.78,542.49,541.38,541.79,11163.0,541.78,542.49,541.38,541.79,11163.0
2023-10-05 12:00:00,542.04,543.7,542.04,543.7,3001.0,542.04,543.7,542.04,543.7,3001.0
2023-10-05 12:10:00,543.38,543.38,542.28,543.18,2334.0,543.38,543.38,542.28,543.18,2334.0
2023-10-05 12:20:00,543.59,544.59,543.36,544.5,2239.0,543.59,544.59,543.36,544.5,2239.0
2023-10-05 12:30:00,545.14,545.58,544.65,545.18,3419.0,545.14,545.58,544.65,545.18,3419.0
2023-10-05 12:40:00,544.58,544.58,543.88,544.18,1174.0,544.58,544.58,543.88,544.18,1174.0
2023-10-05 12:50:00,544.04,544.04,543.42,543.95,7033.0,544.04,544.04,543.42,543.95,7033.0
2023-10-05 13:00:00,543.88,544.12,542.56,542.77,4468.0,543.88,544.12,542.56,542.77,4468.0
2023-10-05 13:10:00,542.74,543.66,542.74,543.19,5959.0,542.74,543.66,542.74,543.19,5959.0
2023-10-05 13:20:00,543.14,543.89,542.92,543.89,3160.0,543.14,543.89,542.92,543.89,3160.0
2023-10-05 13:30:00,544.09,545.28,543.37,545.27,3818.0,544.09,545.28,543.37,545.27,3818.0
2023-10-05 13:40:00,545.22,545.59,544.98,545.23,5413.0,545.22,545.59,544.98,545.23,5413.0
2023-10-05 13:50:00,544.91,545.11,544.42,545.08,3283.0,544.91,545.11,544.42,545.08,3283.0
2023-10-05 14:00:00,545.09,545.46,544.39,544.49,4232.0,545.09,545.46,544.39,544.49,4232.0
2023-10-05 14:10:00,544.51,544.92,544.32,544.9,7889.0,544.51,544.92,544.32,544.9,7889.0
2023-10-05 14:20:00,544.98,545.07,544.38,544.53,6808.0,544.98,545.07,544.38,544.53,6808.0
2023-10-05 14:30:00,544.81,546.62,544.8,546.61,2499.0,544.81,546.62,544.8,546.61,2499.0
2023-10-05 14:40:00,546.35,547.1,546.35,546.83,5371.0,546.35,547.1,546.35,546.83,5371.0
2023-10-05 14:50:00,546.21,546.82,546.09,546.74,1801.0,546.21,546.82,546.09,546.74,1801.0
2023-10-05 15:00:00,547.01,547.05,546.17,546.54,2801.0,547.01,547.05,546.17,546.54,2801.0
2023-10-05 15:10:00,546.44,546.84,545.68,546.83,6923.0,546.44,546.84,545.68,546.83,6923.0
2023-10-05 15:20:00,546.78,547.78,546.58,547.64,4867.0,546.78,547.78,546.58,547.64,4867.0
2023-10-05 15:30:00,547.71,547.81,547.05,547.2,4099.0,547.71,547.81,547.05,547.2,4099.0
2023-10-05 15:40:00,547.18,548.51,547.17,547.79,14956.0,547.18,548.51,547.17,547.79,14956.0
2023-10-05 15:50:00,547.8,547.8,546.64,547.01,39453.0,547.8,547.8,546.64,547.01,39453.0
2023-10-06 09:30:00,542.89,545.91,539.02,543.57,27194.0,542.89,545.91,539.02,543.57,27194.0
2023-10-06 09:40:00,543.58,548.09,541.02,545.95,7693.0,543.58,548.09,541.02,545.95,7693.0
2023-10-06 09:50:00,546.23,548.54,546.01,546.58,5040.0,546.23,548.54,546.01,546.58,5040.0
2023-10-06 10:00:00,545.96,546.55,543.52,545.04,14955.0,545.96,546.55,543.52,545.04,14955.0
2023-10-06 10:10:00,545.69,547.38,545.22,546.82,30832.0,545.69,547.38,545.22,546.82,30832.0
2023-10-06 10:20:00,546.34,549.81,545.98,549.81,16439.0,546.34,549.81,545.98,549.81,16439.0
2023-10-06 10:30:00,550.24,554.18,550.22,552.48,22712.0,550.24,554.18,550.22,552.48,22712.0
2023-10-06 10:40:00,552.5,554.62,552.21,554.12,9802.0,552.5,554.62,552.21,554.12,9802.0
2023-10-06 10:50:00,554.13,554.46,552.31,553.55,24437.0,554.13,554.46,552.31,553.55,24437.0
2023-10-06 11:00:00,553.75,554.92,553.19,554.59,18756.0,553.75,554.92,553.19,554.59,18756.0
2023-10-06 11:10:00,554.69,555.54,554.28,554.28,9104.0,554.69,555.54,554.28,554.28,9104.0
2023-10-06 11:20:00,554.29,555.72,553.61,555.06,19735.0,554.29,555.72,553.61,555.06,19735.0
2023-10-06 11:30:00,555.18,558.0,554.94,557.92,21017.0,555.18,558.0,554.94,557.92,21017.0
2023-10-06 11:40:00,557.99,559.5,557.58,558.86,14728.0,557.99,559.5,557.58,558.86,14728.0
2023-10-06 11:50:00,559.17,562.6,558.75,561.46,18768.0,559.17,562.6,558.75,561.46,18768.0
2023-10-06 12:00:00,561.5,562.47,561.13,562.38,5376.0,561.5,562.47,561.13,562.38,5376.0
2023-10-06 12:10:00,562.13,562.5,561.11,562.11,6049.0,562.13,562.5,561.11,562.11,6049.0
2023-10-06 12:20:00,562.08,562.1,560.23,560.84,13475.0,562.08,562.1,560.23,560.84,13475.0
2023-10-06 12:30:00,561.03,561.15,560.24,560.49,3448.0,561.03,561.15,560.24,560.49,3448.0
2023-10-06 12:40:00,560.3,561.54,560.3,561.12,5062.0,560.3,561.54,560.3,561.12,5062.0
2023-10-06 12:50:00,561.21,561.72,560.07,561.39,6534.0,561.21,561.72,560.07,561.39,6534.0
2023-10-06 13:00:00,561.39,561.4,560.69,561.18,7167.0,561.39,561.4,560.69,561.18,7167.0
2023-10-06 13:10:00,561.04,562.8,560.72,562.8,7820.0,561.04,562.8,560.72,562.8,7820.0
2023-10-06 13:20:00,562.56,564.51,562.45,564.5,9906.0,562.56,564.51,562.45,564.5,9906.0
2023-10-06 13:30:00,564.7,565.58,563.36,563.9,15025.0,564.7,565.58,563.36,563.9,15025.0
2023-10-06 13:40:00,564.11,564.12,562.1,562.5,14263.0,564.11,564.12,562.1,562.5,14263.0
2023-10-06 13:50:00,562.18,562.95,562.0,562.4,11724.0,562.18,562.95,562.0,562.4,11724.0
2023-10-06 14:00:00,562.3,562.8,561.56,562.16,7907.0,562.3,562.8,561.56,562.16,7907.0
2023-10-06 14:10:00,562.35,562.46,561.74,561.89,7778.0,562.35,562.46,561.74,561.89,7778.0
2023-10-06 14:20:00,562.09,563.26,562.09,563.02,4691.0,562.09,563.26,562.09,563.02,4691.0
2023-10-06 14:30:00,562.93,563.78,562.56,563.52,5754.0,562.93,563.78,562.56,563.52,5754.0
2023-10-06 14:40:00,563.49,563.84,562.12,562.19,6213.0,563.49,563.84,562.12,562.19,6213.0
2023-10-06 14:50:00,562.16,563.2,561.96,563.15,5808.0,562.16,563.2,561.96,563.15,5808.0
2023-10-06 15:00:00,563.05,563.2,561.87,563.0,7927.0,563.05,563.2,561.87,563.0,7927.0
2023-10-06 15:10:00,562.88,562.88,562.09,562.34,8093.0,562.88,562.88,562.09,562.34,8093.0
2023-10-06 15:20:00,562.57,563.91,562.56,563.84,6770.0,562.57,563.91,562.56,563.84,6770.0
2023-10-06 15:30:00,563.87,563.87,562.69,563.25,14770.0,563.87,563.87,562.69,563.25,14770.0
2023-10-06 15:40:00,563.36,563.36,561.99,562.63,41060.0,563.36,563.36,561.99,562.63,41060.0
2023-10-06 15:50:00,562.42,562.8,560.44,560.99,100832.0,562.42,562.8,560.44,560.99,100832.0
2023-10-09 09:30:00,554.89,555.53,553.45,554.93,22572.0,554.89,555.53,553.45,554.93,22572.0
2023-10-09 09:40:00,555.3,559.42,555.13,559.4,22595.0,555.3,559.42,555.13,559.4,22595.0
2023-10-09 09:50:00,560.0,560.43,556.69,557.0,6840.0,560.0,560.43,556.69,557.0,6840.0
2023-10-09 10:00:00,557.48,559.18,556.97,559.06,15066.0,557.48,559.18,556.97,559.06,15066.0
2023-10-09 10:10:00,559.19,560.8,558.59,559.51,16805.0,559.19,560.8,558.59,559.51,16805.0
2023-10-09 10:20:00,559.25,559.94,558.37,558.92,6901.0,559.25,559.94,558.37,558.92,6901.0
2023-10-09 10:30:00,558.92,558.94,557.06,557.17,8721.0,558.92,558.94,557.06,557.17,8721.0
2023-10-09 10:40:00,556.81,557.54,555.68,555.68,5405.0,556.81,557.54,555.68,555.68,5405.0
2023-10-09 10:50:00,556.07,557.7,556.06,557.38,4006.0,556.07,557.7,556.06,557.38,4006.0
2023-10-09 11:00:00,556.77,556.81,555.3,555.87,4129.0,556.77,556.81,555.3,555.87,4129.0
2023-10-09 11:10:00,555.57,556.74,555.06,556.74,4942.0,555.57,556.74,555.06,556.74,4942.0
2023-10-09 11:20:00,557.02,558.05,556.12,557.43,7590.0,557.02,558.05,556.12,557.43,7590.0
2023-10-09 11:30:00,557.41,558.1,556.72,557.13,19186.0,557.41,558.1,556.72,557.13,19186.0
2023-10-09 11:40:00,556.73,557.41,555.6,557.41,25675.0,556.73,557.41,555.6,557.41,25675.0
2023-10-09 11:50:00,557.18,557.83,557.18,557.63,9425.0,557.18,557.83,557.18,557.63,9425.0
2023-10-09 12:00:00,557.73,558.99,557.47,558.61,9930.0,557.73,558.99,557.47,558.61,9930.0
2023-10-09 12:10:00,558.55,560.37,557.3,560.37,8405.0,558.55,560.37,557.3,560.37,8405.0
2023-10-09 12:20:00,560.36,561.12,559.95,560.15,11917.0,560.36,561.12,559.95,560.15,11917.0
2023-10-09 12:30:00,560.3,561.69,560.28,561.47,7307.0,560.3,561.69,560.28,561.47,7307.0
2023-10-09 12:40:00,561.64,562.03,560.86,562.03,5140.0,561.64,562.03,560.86,562.03,5140.0
2023-10-09 12:50:00,562.07,562.4,561.64,561.98,1953.0,562.07,562.4,561.64,561.98,1953.0
2023-10-09 13:00:00,561.96,562.33,561.6,562.17,4370.0,561.96,562.33,561.6,562.17,4370.0
2023-10-09 13:10:00,562.0,562.21,562.0,562.06,1000.0,562.0,562.21,562.0,562.06,1000.0
2023-10-09 13:20:00,562.35,563.26,561.77,563.26,7829.0,562.35,563.26,561.77,563.26,7829.0
2023-10-09 13:30:00,563.46,563.86,563.05,563.55,4403.0,563.46,563.86,563.05,563.55,4403.0
2023-10-09 13:40:00,563.75,565.43,563.75,564.68,10267.0,563.75,565.43,563.75,564.68,10267.0
2023-10-09 13:50:00,565.09,565.46,564.78,564.79,3260.0,565.09,565.46,564.78,564.79,3260.0
2023-10-09 14:00:00,564.84,565.26,564.63,565.23,7154.0,564.84,565.26,564.63,565.23,7154.0
2023-10-09 14:10:00,565.14,565.16,564.51,564.51,6355.0,565.14,565.16,564.51,564.51,6355.0
2023-10-09 14:20:00,564.72,564.97,563.91,564.15,8639.0,564.72,564.97,563.91,564.15,8639.0
2023-10-09 14:30:00,564.2,564.36,563.01,563.87,9831.0,564.2,564.36,563.01,563.87,9831.0
2023-10-09 14:40:00,563.91,565.02,563.91,565.0,4036.0,563.91,565.02,563.91,565.0,4036.0
2023-10-09 14:50:00,565.23,565.65,564.77,565.55,4238.0,565.23,565.65,564.77,565.55,4238.0
2023-10-09 15:00:00,565.51,565.65,564.82,565.24,7360.0,565.51,565.65,564.82,565.24,7360.0
2023-10-09 15:10:00,564.95,565.19,564.11,564.4,5622.0,564.95,565.19,564.11,564.4,5622.0
2023-10-09 15:20:00,564.24,565.06,564.09,564.43,10768.0,564.24,565.06,564.09,564.43,10768.0
2023-10-09 15:30:00,564.38,564.39,563.39,564.01,16479.0,564.38,564.39,563.39,564.01,16479.0
2023-10-09 15:40:00,564.21,564.27,563.36,563.92,6607.0,564.21,564.27,563.36,563.92,6607.0
2023-10-09 15:50:00,563.73,564.54,562.99,564.43,33419.0,563.73,564.54,562.99,564.43,33419.0
2023-10-10 09:30:00,556.06,559.77,547.0,553.49,93060.0,556.06,559.77,547.0,553.49,93060.0
2023-10-10 09:40:00,553.12,561.0,552.98,553.13,49425.0,553.12,561.0,552.98,553.13,49425.0
2023-10-10 09:50:00,553.28,558.18,552.75,558.13,25245.0,553.28,558.18,552.75,558.13,25245.0
2023-10-10 10:00:00,558.32,560.44,557.04,557.73,30410.0,558.32,560.44,557.04,557.73,30410.0
2023-10-10 10:10:00,557.6,559.18,556.89,559.15,13254.0,557.6,559.18,556.89,559.15,13254.0
2023-10-10 10:20:00,559.19,562.44,558.88,561.43,18809.0,559.19,562.44,558.88,561.43,18809.0
2023-10-10 10:30:00,561.49,564.69,561.19,563.82,21995.0,561.49,564.69,561.19,563.82,21995.0
2023-10-10 10:40:00,564.12,564.12,561.51,563.82,22568.0,564.12,564.12,561.51,563.82,22568.0
2023-10-10 10:50:00,563.64,564.13,562.53,562.74,7574.0,563.64,564.13,562.53,562.74,7574.0
2023-10-10 11:00:00,562.64,562.68,560.4,560.4,9573.0,562.64,562.68,560.4,560.4,9573.0
2023-10-10 11:10:00,560.29,560.94,559.12,560.42,20066.0,560.29,560.94,559.12,560.42,20066.0
2023-10-10 11:20:00,560.4,561.17,560.04,561.17,9796.0,560.4,561.17,560.04,561.17,9796.0
2023-10-10 11:30:00,561.44,561.69,560.36,560.38,8705.0,561.44,561.69,560.36,560.38,8705.0
2023-10-10 11:40:00,560.31,561.19,559.7,560.78,7031.0,560.31,561.19,559.7,560.78,7031.0
2023-10-10 11:50:00,561.38,562.65,561.2,561.45,10525.0,561.38,562.65,561.2,561.45,10525.0
2023-10-10 12:00:00,561.42,561.64,560.98,560.98,2329.0,561.42,561.64,560.98,560.98,2329.0
2023-10-10 12:10:00,561.18,561.54,560.37,561.44,7655.0,561.18,561.54,560.37,561.44,7655.0
2023-10-10 12:20:00,561.43,561.5,559.84,560.8,5596.0,561.43,561.5,559.84,560.8,5596.0
2023-10-10 12:30:00,560.64,560.65,559.95,560.16,7872.0,560.64,560.65,559.95,560.16,7872.0
2023-10-10 12:40:00,560.05,560.65,557.79,557.79,14815.0,560.05,560.65,557.79,557.79,14815.0
2023-10-10 12:50:00,557.93,559.4,557.93,558.35,8390.0,557.93,559.4,557.93,558.35,8390.0
2023-10-10 13:00:00,558.12,558.4,555.03,555.42,13342.0,558.12,558.4,555.03,555.42,13342.0
2023-10-10 13:10:00,555.62,555.62,553.1,553.59,19206.0,555.62,555.62,553.1,553.59,19206.0
2023-10-10 13:20:00,553.5,555.09,553.19,555.09,15403.0,553.5,555.09,553.19,555.09,15403.0
2023-10-10 13:30:00,555.0,556.86,554.48,556.86,6025.0,555.0,556.86,554.48,556.86,6025.0
2023-10-10 13:40:00,556.94,558.32,556.83,557.48,12088.0,556.94,558.32,556.83,557.48,12088.0
2023-10-10 13:50:00,557.58,558.04,556.97,556.97,6250.0,557.58,558.04,556.97,556.97,6250.0
2023-10-10 14:00:00,557.16,558.74,557.14,558.0,11754.0,557.16,558.74,557.14,558.0,11754.0
2023-10-10 14:10:00,558.0,558.5,557.34,557.34,14004.0,558.0,558.5,557.34,557.34,14004.0
2023-10-10 14:20:00,557.88,557.88,555.7,555.7,11953.0,557.88,557.88,555.7,555.7,11953.0
2023-10-10 14:30:00,555.69,557.85,555.69,557.36,7520.0,555.69,557.85,555.69,557.36,7520.0
2023-10-10 14:40:00,557.24,558.62,557.24,558.13,5944.0,557.24,558.62,557.24,558.13,5944.0
2023-10-10 14:50:00,558.25,558.37,557.07,558.2,4137.0,558.25,558.37,557.07,558.2,4137.0
2023-10-10 15:00:00,558.24,558.37,557.64,557.91,6591.0,558.24,558.37,557.64,557.91,6591.0
2023-10-10 15:10:00,557.84,557.84,556.19,557.14,9007.0,557.84,557.84,556.19,557.14,9007.0
2023-10-10 15:20:00,557.09,557.36,556.43,556.83,7921.0,557.09,557.36,556.43,556.83,7921.0
2023-10-10 15:30:00,557.06,558.25,556.8,557.7,10715.0,557.06,558.25,556.8,557.7,10715.0
2023-10-10 15:40:00,557.85,558.82,557.7,558.75,17385.0,557.85,558.82,557.7,558.75,17385.0
2023-10-10 15:50:00,558.75,558.94,557.6,558.38,67389.0,558.75,558.94,557.6,558.38,67389.0
2023-10-11 09:30:00,560.0,565.2,556.13,565.1,25812.0,560.0,565.2,556.13,565.1,25812.0
2023-10-11 09:40:00,565.0,565.19,560.16,561.32,10514.0,565.0,565.19,560.16,561.32,10514.0
2023-10-11 09:50:00,561.15,561.26,558.38,558.45,8799.0,561.15,561.26,558.38,558.45,8799.0
2023-10-11 10:00:00,557.53,558.19,556.24,557.9,13411.0,557.53,558.19,556.24,557.9,13411.0
2023-10-11 10:10:00,557.93,558.95,557.2,557.29,17151.0,557.93,558.95,557.2,557.29,17151.0
2023-10-11 10:20:00,557.07,558.04,556.03,557.08,22089.0,557.07,558.04,556.03,557.08,22089.0
2023-10-11 10:30:00,556.1,556.95,554.54,556.24,9515.0,556.1,556.95,554.54,556.24,9515.0
2023-10-11 10:40:00,556.18,556.39,554.4,555.43,8308.0,556.18,556.39,554.4,555.43,8308.0
2023-10-11 10:50:00,555.96,558.9,555.77,557.36,12485.0,555.96,558.9,555.77,557.36,12485.0
2023-10-11 11:00:00,557.87,558.56,557.45,558.4,9757.0,557.87,558.56,557.45,558.4,9757.0
2023-10-11 11:10:00,558.17,559.15,556.39,556.4,18358.0,558.17,559.15,556.39,556.4,18358.0
2023-10-11 11:20:00,556.84,557.44,555.79,556.18,7644.0,556.84,557.44,555.79,556.18,7644.0
2023-10-11 11:30:00,555.79,556.55,555.39,555.65,4876.0,555.79,556.55,555.39,555.65,4876.0
2023-10-11 11:40:00,555.76,557.45,555.76,557.31,2812.0,555.76,557.45,555.76,557.31,2812.0
2023-10-11 11:50:00,557.09,558.43,556.67,556.67,5048.0,557.09,558.43,556.67,556.67,5048.0
2023-10-11 12:00:00,556.67,556.68,555.46,555.56,2709.0,556.67,556.68,555.46,555.56,2709.0
2023-10-11 12:10:00,555.27,555.97,554.75,555.44,6390.0,555.27,555.97,554.75,555.44,6390.0
2023-10-11 12:20:00,555.18,555.76,555.0,555.76,2955.0,555.18,555.76,555.0,555.76,2955.0
2023-10-11 12:30:00,555.35,555.88,555.22,555.67,3049.0,555.35,555.88,555.22,555.67,3049.0
2023-10-11 12:40:00,555.7,555.7,554.67,554.96,2900.0,555.7,555.7,554.67,554.96,2900.0
2023-10-11 12:50:00,555.04,555.52,554.22,555.24,4200.0,555.04,555.52,554.22,555.24,4200.0
2023-10-11 13:00:00,555.12,555.22,554.38,554.59,4292.0,555.12,555.22,554.38,554.59,4292.0
2023-10-11 13:10:00,554.57,554.57,551.64,552.25,9497.0,554.57,554.57,551.64,552.25,9497.0
2023-10-11 13:20:00,551.9,552.98,551.78,552.6,4157.0,551.9,552.98,551.78,552.6,4157.0
2023-10-11 13:30:00,552.59,553.38,552.59,553.32,5411.0,552.59,553.38,552.59,553.32,5411.0
2023-10-11 13:40:00,553.33,553.7,552.94,553.25,4817.0,553.33,553.7,552.94,553.25,4817.0
2023-10-11 13:50:00,553.49,554.5,553.49,554.44,4500.0,553.49,554.5,553.49,554.44,4500.0
2023-10-11 14:00:00,554.75,555.34,554.37,554.95,6193.0,554.75,555.34,554.37,554.95,6193.0
2023-10-11 14:10:00,554.61,556.5,554.46,556.11,8226.0,554.61,556.5,554.46,556.11,8226.0
2023-10-11 14:20:00,556.34,556.68,555.39,555.93,11042.0,556.34,556.68,555.39,555.93,11042.0
2023-10-11 14:30:00,556.34,556.34,555.25,555.25,5186.0,556.34,556.34,555.25,555.25,5186.0
2023-10-11 14:40:00,555.22,556.75,555.22,556.07,14138.0,555.22,556.75,555.22,556.07,14138.0
2023-10-11 14:50:00,556.33,556.83,556.2,556.21,5501.0,556.33,556.83,556.2,556.21,5501.0
2023-10-11 15:00:00,556.47,556.63,556.0,556.15,8327.0,556.47,556.63,556.0,556.15,8327.0
2023-10-11 15:10:00,555.98,556.78,555.98,556.78,6547.0,555.98,556.78,555.98,556.78,6547.0
2023-10-11 15:20:00,556.62,557.69,556.56,557.36,7842.0,556.62,557.69,556.56,557.36,7842.0
2023-10-11 15:30:00,557.24,558.17,556.91,558.17,8873.0,557.24,558.17,556.91,558.17,8873.0
2023-10-11 15:40:00,557.92,558.48,557.64,558.27,14211.0,557.92,558.48,557.64,558.27,14211.0
2023-10-11 15:50:00,558.27,558.94,557.92,558.5,65709.0,558.27,558.94,557.92,558.5,65709.0
2023-10-12 09:30:00,560.76,564.04,560.02,562.75,13869.0,560.76,564.04,560.02,562.75,13869.0
2023-10-12 09:40:00,562.75,563.52,560.54,560.84,13307.0,562.75,563.52,560.54,560.84,13307.0
2023-10-12 09:50:00,561.0,563.03,561.0,562.22,4739.0,561.0,563.03,561.0,562.22,4739.0
2023-10-12 10:00:00,562.53,565.48,562.06,564.59,6140.0,562.53,565.48,562.06,564.59,6140.0
2023-10-12 10:10:00,565.07,569.0,564.89,567.48,27072.0,565.07,569.0,564.89,567.48,27072.0
2023-10-12 10:20:00,567.46,569.74,566.97,567.51,28423.0,567.46,569.74,566.97,567.51,28423.0
2023-10-12 10:30:00,567.49,568.32,566.3,567.83,8257.0,567.49,568.32,566.3,567.83,8257.0
2023-10-12 10:40:00,568.4,568.95,566.93,568.13,8036.0,568.4,568.95,566.93,568.13,8036.0
2023-10-12 10:50:00,567.74,568.01,565.5,567.3,7550.0,567.74,568.01,565.5,567.3,7550.0
2023-10-12 11:00:00,566.82,567.5,566.21,567.11,3413.0,566.82,567.5,566.21,567.11,3413.0
2023-10-12 11:10:00,567.11,569.89,567.11,569.56,10103.0,567.11,569.89,567.11,569.56,10103.0
2023-10-12 11:20:00,569.56,569.56,566.91,566.92,4575.0,569.56,569.56,566.91,566.92,4575.0
2023-10-12 11:30:00,566.9,567.62,566.62,567.62,5649.0,566.9,567.62,566.62,567.62,5649.0
2023-10-12 11:40:00,567.62,568.87,567.5,568.82,10724.0,567.62,568.87,567.5,568.82,10724.0
2023-10-12 11:50:00,568.57,569.47,568.32,568.76,6660.0,568.57,569.47,568.32,568.76,6660.0
2023-10-12 12:00:00,568.87,569.23,567.93,568.17,4757.0,568.87,569.23,567.93,568.17,4757.0
2023-10-12 12:10:00,567.86,568.48,566.73,568.48,6566.0,567.86,568.48,566.73,568.48,6566.0
2023-10-12 12:20:00,568.63,569.25,568.14,568.72,8030.0,568.63,569.25,568.14,568.72,8030.0
2023-10-12 12:30:00,568.75,569.1,568.22,569.09,4321.0,568.75,569.1,568.22,569.09,4321.0
2023-10-12 12:40:00,569.24,569.39,566.94,567.55,9746.0,569.24,569.39,566.94,567.55,9746.0
2023-10-12 12:50:00,567.64,568.49,566.5,566.53,18370.0,567.64,568.49,566.5,566.53,18370.0
2023-10-12 13:00:00,567.14,567.24,563.17,563.63,32364.0,567.14,567.24,563.17,563.63,32364.0
2023-10-12 13:10:00,563.3,564.15,560.8,560.8,4763.0,563.3,564.15,560.8,560.8,4763.0
2023-10-12 13:20:00,560.79,560.79,559.74,560.36,5426.0,560.79,560.79,559.74,560.36,5426.0
2023-10-12 13:30:00,560.04,560.78,559.54,559.86,5398.0,560.04,560.78,559.54,559.86,5398.0
2023-10-12 13:40:00,559.44,559.6,558.55,559.35,1900.0,559.44,559.6,558.55,559.35,1900.0
2023-10-12 13:50:00,559.32,559.6,558.28,558.45,7863.0,559.32,559.6,558.28,558.45,7863.0
2023-10-12 14:00:00,558.45,558.82,555.39,555.5,6615.0,558.45,558.82,555.39,555.5,6615.0
2023-10-12 14:10:00,555.24,556.13,554.5,555.14,6601.0,555.24,556.13,554.5,555.14,6601.0
2023-10-12 14:20:00,555.46,556.46,555.46,555.85,3937.0,555.46,556.46,555.46,555.85,3937.0
2023-10-12 14:30:00,556.07,557.21,555.54,556.77,3778.0,556.07,557.21,555.54,556.77,3778.0
2023-10-12 14:40:00,556.8,558.36,556.6,558.36,2552.0,556.8,558.36,556.6,558.36,2552.0
2023-10-12 14:50:00,557.98,558.41,557.64,557.73,3332.0,557.98,558.41,557.64,557.73,3332.0
2023-10-12 15:00:00,558.19,559.46,558.19,558.81,5369.0,558.19,559.46,558.19,558.81,5369.0
2023-10-12 15:10:00,558.82,559.79,557.66,559.79,7176.0,558.82,559.79,557.66,559.79,7176.0
2023-10-12 15:20:00,559.83,559.83,558.92,559.4,4390.0,559.83,559.83,558.92,559.4,4390.0
2023-10-12 15:30:00,559.61,560.29,559.6,560.0,4423.0,559.61,560.29,559.6,560.0,4423.0
2023-10-12 15:40:00,560.0,560.0,559.5,559.94,7935.0,560.0,560.0,559.5,559.94,7935.0
2023-10-12 15:50:00,560.0,560.78,559.64,560.05,41247.0,560.0,560.78,559.64,560.05,41247.0
2023-10-13 09:30:00,558.76,562.88,557.59,560.55,13110.0,558.76,562.88,557.59,560.55,13110.0
2023-10-13 09:40:00,561.26,561.39,557.61,559.83,4132.0,561.26,561.39,557.61,559.83,4132.0
2023-10-13 09:50:00,560.13,563.79,559.19,563.79,3815.0,560.13,563.79,559.19,563.79,3815.0
2023-10-13 10:00:00,562.58,562.58,557.31,557.36,16356.0,562.58,562.58,557.31,557.36,16356.0
2023-10-13 10:10:00,557.28,557.78,556.11,556.88,8638.0,557.28,557.78,556.11,556.88,8638.0
2023-10-13 10:20:00,557.26,558.03,556.51,556.76,15365.0,557.26,558.03,556.51,556.76,15365.0
2023-10-13 10:30:00,556.37,557.93,556.18,557.87,8689.0,556.37,557.93,556.18,557.87,8689.0
2023-10-13 10:40:00,557.57,557.82,556.12,556.79,9994.0,557.57,557.82,556.12,556.79,9994.0
2023-10-13 10:50:00,556.94,556.94,553.53,554.0,13322.0,556.94,556.94,553.53,554.0,13322.0
2023-10-13 11:00:00,553.89,554.88,552.69,554.19,28853.0,553.89,554.88,552.69,554.19,28853.0
2023-10-13 11:10:00,554.37,554.92,552.81,553.32,14305.0,554.37,554.92,552.81,553.32,14305.0
2023-10-13 11:20:00,553.53,553.54,550.82,551.7,14061.0,553.53,553.54,550.82,551.7,14061.0
2023-10-13 11:30:00,551.62,553.57,550.85,553.54,10000.0,551.62,553.57,550.85,553.54,10000.0
2023-10-13 11:40:00,553.11,553.63,552.63,552.75,9781.0,553.11,553.63,552.63,552.75,9781.0
2023-10-13 11:50:00,552.6,552.94,551.36,552.04,2928.0,552.6,552.94,551.36,552.04,2928.0
2023-10-13 12:00:00,552.34,552.64,551.98,552.64,1589.0,552.34,552.64,551.98,552.64,1589.0
2023-10-13 12:10:00,552.7,553.51,552.32,553.17,2462.0,552.7,553.51,552.32,553.17,2462.0
2023-10-13 12:20:00,553.29,554.31,553.29,554.13,3673.0,553.29,554.31,553.29,554.13,3673.0
2023-10-13 12:30:00,554.14,555.27,554.04,554.99,9761.0,554.14,555.27,554.04,554.99,9761.0
2023-10-13 12:40:00,554.81,555.04,554.1,554.1,2909.0,554.81,555.04,554.1,554.1,2909.0
2023-10-13 12:50:00,554.13,554.52,553.04,554.06,9856.0,554.13,554.52,553.04,554.06,9856.0
2023-10-13 13:00:00,553.41,553.7,551.6,552.13,5987.0,553.41,553.7,551.6,552.13,5987.0
2023-10-13 13:10:00,552.32,552.43,551.21,551.76,8864.0,552.32,552.43,551.21,551.76,8864.0
2023-10-13 13:20:00,551.92,552.25,550.14,550.42,8019.0,551.92,552.25,550.14,550.42,8019.0
2023-10-13 13:30:00,550.1,550.65,549.5,550.11,8214.0,550.1,550.65,549.5,550.11,8214.0
2023-10-13 13:40:00,550.11,552.3,550.04,552.0,4870.0,550.11,552.3,550.04,552.0,4870.0
2023-10-13 13:50:00,552.37,552.54,551.67,551.71,4370.0,552.37,552.54,551.67,551.71,4370.0
2023-10-13 14:00:00,551.55,552.5,551.18,551.19,9259.0,551.55,552.5,551.18,551.19,9259.0
2023-10-13 14:10:00,551.36,552.06,550.69,551.11,18351.0,551.36,552.06,550.69,551.11,18351.0
2023-10-13 14:20:00,550.87,550.93,549.69,550.55,4454.0,550.87,550.93,549.69,550.55,4454.0
2023-10-13 14:30:00,550.68,551.75,550.68,551.16,2381.0,550.68,551.75,550.68,551.16,2381.0
2023-10-13 14:40:00,551.34,551.82,550.3,551.2,2710.0,551.34,551.82,550.3,551.2,2710.0
2023-10-13 14:50:00,551.17,551.9,550.9,551.38,3123.0,551.17,551.9,550.9,551.38,3123.0
2023-10-13 15:00:00,551.31,552.26,551.15,552.12,4606.0,551.31,552.26,551.15,552.12,4606.0
2023-10-13 15:10:00,551.83,552.93,550.69,551.06,4807.0,551.83,552.93,550.69,551.06,4807.0
2023-10-13 15:20:00,551.0,551.11,549.88,550.39,5523.0,551.0,551.11,549.88,550.39,5523.0
2023-10-13 15:30:00,550.4,550.83,550.24,550.46,4635.0,550.4,550.83,550.24,550.46,4635.0
2023-10-13 15:40:00,550.25,550.98,549.06,550.07,9620.0,550.25,550.98,549.06,550.07,9620.0
2023-10-13 15:50:00,549.51,550.41,549.38,549.66,24100.0,549.51,550.41,549.38,549.66,24100.0
2023-10-16 09:30:00,549.66,553.8,546.5,552.41,31943.0,549.66,553.8,546.5,552.41,31943.0
2023-10-16 09:40:00,552.35,552.63,546.67,547.23,11501.0,552.35,552.63,546.67,547.23,11501.0
2023-10-16 09:50:00,547.23,550.63,547.22,549.94,12429.0,547.23,550.63,547.22,549.94,12429.0
2023-10-16 10:00:00,549.98,552.06,549.88,551.82,13837.0,549.98,552.06,549.88,551.82,13837.0
2023-10-16 10:10:00,552.05,553.8,552.05,552.61,15736.0,552.05,553.8,552.05,552.61,15736.0
2023-10-16 10:20:00,552.76,555.86,552.49,555.62,30043.0,552.76,555.86,552.49,555.62,30043.0
2023-10-16 10:30:00,555.23,557.32,555.23,556.11,6101.0,555.23,557.32,555.23,556.11,6101.0
2023-10-16 10:40:00,555.82,557.67,555.82,557.06,3529.0,555.82,557.67,555.82,557.06,3529.0
2023-10-16 10:50:00,556.96,557.7,555.92,555.99,4466.0,556.96,557.7,555.92,555.99,4466.0
2023-10-16 11:00:00,556.9,556.9,554.67,555.51,9447.0,556.9,556.9,554.67,555.51,9447.0
2023-10-16 11:10:00,555.07,555.07,553.51,553.66,6664.0,555.07,555.07,553.51,553.66,6664.0
2023-10-16 11:20:00,553.39,554.44,553.16,554.44,4760.0,553.39,554.44,553.16,554.44,4760.0
2023-10-16 11:30:00,554.46,555.19,554.0,554.38,3872.0,554.46,555.19,554.0,554.38,3872.0
2023-10-16 11:40:00,554.12,554.24,553.17,553.99,5012.0,554.12,554.24,553.17,553.99,5012.0
2023-10-16 11:50:00,553.79,554.2,553.1,553.34,3211.0,553.79,554.2,553.1,553.34,3211.0
2023-10-16 12:00:00,553.55,554.09,553.04,554.09,2931.0,553.55,554.09,553.04,554.09,2931.0
2023-10-16 12:10:00,553.55,553.55,552.34,553.13,2642.0,553.55,553.55,552.34,553.13,2642.0
2023-10-16 12:20:00,553.12,553.65,552.56,552.84,6273.0,553.12,553.65,552.56,552.84,6273.0
2023-10-16 12:30:00,552.88,553.48,552.28,552.57,2287.0,552.88,553.48,552.28,552.57,2287.0
2023-10-16 12:40:00,552.44,552.99,552.16,552.46,3767.0,552.44,552.99,552.16,552.46,3767.0
2023-10-16 12:50:00,552.51,552.94,551.87,552.48,3920.0,552.51,552.94,551.87,552.48,3920.0
2023-10-16 13:00:00,552.95,553.56,552.63,553.46,5212.0,552.95,553.56,552.63,553.46,5212.0
2023-10-16 13:10:00,553.46,553.63,552.38,552.38,5681.0,553.46,553.63,552.38,552.38,5681.0
2023-10-16 13:20:00,552.1,552.21,549.92,550.52,4657.0,552.1,552.21,549.92,550.52,4657.0
2023-10-16 13:30:00,551.15,551.73,550.84,551.68,2877.0,551.15,551.73,550.84,551.68,2877.0
2023-10-16 13:40:00,551.98,552.36,551.81,552.08,1100.0,551.98,552.36,551.81,552.08,1100.0
2023-10-16 13:50:00,552.14,552.55,551.84,552.19,2935.0,552.14,552.55,551.84,552.19,2935.0
2023-10-16 14:00:00,551.86,551.95,551.31,551.75,5848.0,551.86,551.95,551.31,551.75,5848.0
2023-10-16 14:10:00,551.88,552.31,551.46,552.31,5600.0,551.88,552.31,551.46,552.31,5600.0
2023-10-16 14:20:00,551.87,552.53,551.81,552.06,8527.0,551.87,552.53,551.81,552.06,8527.0
2023-10-16 14:30:00,551.75,552.45,551.31,551.66,7741.0,551.75,552.45,551.31,551.66,7741.0
2023-10-16 14:40:00,551.47,551.95,551.47,551.65,3579.0,551.47,551.95,551.47,551.65,3579.0
2023-10-16 14:50:00,551.62,552.53,551.53,552.53,3842.0,551.62,552.53,551.53,552.53,3842.0
2023-10-16 15:00:00,552.01,552.07,551.47,551.92,4788.0,552.01,552.07,551.47,551.92,4788.0
2023-10-16 15:10:00,551.64,552.02,551.35,551.53,5600.0,551.64,552.02,551.35,551.53,5600.0
2023-10-16 15:20:00,551.65,552.3,551.64,552.01,8087.0,551.65,552.3,551.64,552.01,8087.0
2023-10-16 15:30:00,552.2,552.2,551.39,551.45,6598.0,552.2,552.2,551.39,551.45,6598.0
2023-10-16 15:40:00,551.52,551.96,551.24,551.43,10609.0,551.52,551.96,551.24,551.43,10609.0
2023-10-16 15:50:00,551.39,552.0,550.9,551.63,63928.0,551.39,552.0,550.9,551.63,63928.0
2023-10-17 09:30:00,549.66,567.2,548.8,566.99,83581.0,549.66,567.2,548.8,566.99,83581.0
2023-10-17 09:40:00,566.3,571.7,564.47,568.19,96168.0,566.3,571.7,564.47,568.19,96168.0
2023-10-17 09:50:00,568.22,568.22,561.79,564.47,23614.0,568.22,568.22,561.79,564.47,23614.0
2023-10-17 10:00:00,565.0,567.03,563.71,566.21,17231.0,565.0,567.03,563.71,566.21,17231.0
2023-10-17 10:10:00,567.53,568.88,566.6,568.29,13842.0,567.53,568.88,566.6,568.29,13842.0
2023-10-17 10:20:00,568.21,570.5,567.45,569.2,16032.0,568.21,570.5,567.45,569.2,16032.0
2023-10-17 10:30:00,568.76,570.73,568.36,570.01,14366.0,568.76,570.73,568.36,570.01,14366.0
2023-10-17 10:40:00,570.16,571.0,568.63,569.56,14733.0,570.16,571.0,568.63,569.56,14733.0
2023-10-17 10:50:00,568.99,570.11,568.11,569.84,6971.0,568.99,570.11,568.11,569.84,6971.0
2023-10-17 11:00:00,569.84,570.09,568.39,568.98,15621.0,569.84,570.09,568.39,568.98,15621.0
2023-10-17 11:10:00,568.7,571.02,568.7,570.77,9221.0,568.7,571.02,568.7,570.77,9221.0
2023-10-17 11:20:00,570.88,571.31,569.54,569.99,8640.0,570.88,571.31,569.54,569.99,8640.0
2023-10-17 11:30:00,569.92,571.32,569.2,569.57,9180.0,569.92,571.32,569.2,569.57,9180.0
2023-10-17 11:40:00,569.15,570.69,568.89,570.69,8407.0,569.15,570.69,568.89,570.69,8407.0
2023-10-17 11:50:00,570.69,570.88,569.59,570.13,3921.0,570.69,570.88,569.59,570.13,3921.0
2023-10-17 12:00:00,570.17,572.55,570.16,572.07,19371.0,570.17,572.55,570.16,572.07,19371.0
2023-10-17 12:10:00,572.15,572.31,570.86,570.87,13215.0,572.15,572.31,570.86,570.87,13215.0
2023-10-17 12:20:00,570.6,572.92,570.6,572.92,11658.0,570.6,572.92,570.6,572.92,11658.0
2023-10-17 12:30:00,573.1,574.2,572.94,573.51,16044.0,573.1,574.2,572.94,573.51,16044.0
2023-10-17 12:40:00,573.55,574.25,572.55,573.26,12710.0,573.55,574.25,572.55,573.26,12710.0
2023-10-17 12:50:00,573.4,574.24,572.89,572.89,7906.0,573.4,574.24,572.89,572.89,7906.0
2023-10-17 13:00:00,572.74,573.34,572.56,572.73,5997.0,572.74,573.34,572.56,572.73,5997.0
2023-10-17 13:10:00,572.7,572.99,571.78,572.33,4872.0,572.7,572.99,571.78,572.33,4872.0
2023-10-17 13:20:00,572.21,572.51,571.21,571.33,5956.0,572.21,572.51,571.21,571.33,5956.0
2023-10-17 13:30:00,571.36,571.5,569.6,569.87,13647.0,571.36,571.5,569.6,569.87,13647.0
2023-10-17 13:40:00,569.55,569.69,568.68,569.3,5562.0,569.55,569.69,568.68,569.3,5562.0
2023-10-17 13:50:00,569.45,569.63,566.64,567.21,9201.0,569.45,569.63,566.64,567.21,9201.0
2023-10-17 14:00:00,567.02,568.0,566.89,567.07,7627.0,567.02,568.0,566.89,567.07,7627.0
2023-10-17 14:10:00,567.63,568.54,567.28,567.6,6961.0,567.63,568.54,567.28,567.6,6961.0
2023-10-17 14:20:00,567.63,568.75,567.31,568.24,10537.0,567.63,568.75,567.31,568.24,10537.0
2023-10-17 14:30:00,568.54,569.21,568.16,569.05,6158.0,568.54,569.21,568.16,569.05,6158.0
2023-10-17 14:40:00,569.14,569.43,568.51,569.13,7348.0,569.14,569.43,568.51,569.13,7348.0
2023-10-17 14:50:00,568.86,568.86,567.41,567.6,12017.0,568.86,568.86,567.41,567.6,12017.0
2023-10-17 15:00:00,567.72,568.02,566.49,567.5,13627.0,567.72,568.02,566.49,567.5,13627.0
2023-10-17 15:10:00,567.49,568.78,567.09,568.77,10846.0,567.49,568.78,567.09,568.77,10846.0
2023-10-17 15:20:00,568.75,569.37,568.02,568.57,8738.0,568.75,569.37,568.02,568.57,8738.0
2023-10-17 15:30:00,568.57,568.72,567.82,567.89,10313.0,568.57,568.72,567.82,567.89,10313.0
2023-10-17 15:40:00,568.06,568.2,566.98,567.12,16464.0,568.06,568.2,566.98,567.12,16464.0
2023-10-17 15:50:00,567.0,568.49,566.78,568.49,65527.0,567.0,568.49,566.78,568.49,65527.0
2023-10-18 09:30:00,562.8,568.0,561.9,561.9,17623.0,562.8,568.0,561.9,561.9,17623.0
2023-10-18 09:40:00,561.45,562.16,558.43,561.64,17989.0,561.45,562.16,558.43,561.64,17989.0
2023-10-18 09:50:00,561.06,565.04,561.04,565.04,7110.0,561.06,565.04,561.04,565.04,7110.0
2023-10-18 10:00:00,565.09,565.63,562.15,564.51,21891.0,565.09,565.63,562.15,564.51,21891.0
2023-10-18 10:10:00,564.86,565.58,562.89,565.08,23291.0,564.86,565.58,562.89,565.08,23291.0
2023-10-18 10:20:00,565.52,566.03,561.87,561.87,4164.0,565.52,566.03,561.87,561.87,4164.0
2023-10-18 10:30:00,561.29,561.74,558.43,559.7,5372.0,561.29,561.74,558.43,559.7,5372.0
2023-10-18 10:40:00,559.72,561.3,559.12,559.69,14618.0,559.72,561.3,559.12,559.69,14618.0
2023-10-18 10:50:00,560.14,560.14,557.39,558.2,7173.0,560.14,560.14,557.39,558.2,7173.0
2023-10-18 11:00:00,558.31,559.77,557.94,558.44,7408.0,558.31,559.77,557.94,558.44,7408.0
2023-10-18 11:10:00,558.7,559.7,558.57,559.6,3243.0,558.7,559.7,558.57,559.6,3243.0
2023-10-18 11:20:00,559.57,560.11,558.58,559.92,4181.0,559.57,560.11,558.58,559.92,4181.0
2023-10-18 11:30:00,559.6,560.43,559.44,560.43,3275.0,559.6,560.43,559.44,560.43,3275.0
2023-10-18 11:40:00,559.66,560.62,559.16,559.9,1902.0,559.66,560.62,559.16,559.9,1902.0
2023-10-18 11:50:00,560.1,560.98,559.88,560.17,3893.0,560.1,560.98,559.88,560.17,3893.0
2023-10-18 12:00:00,559.8,561.37,559.8,561.25,2485.0,559.8,561.37,559.8,561.25,2485.0
2023-10-18 12:10:00,561.78,561.82,559.91,559.91,3356.0,561.78,561.82,559.91,559.91,3356.0
2023-10-18 12:20:00,559.91,560.45,558.93,560.45,4573.0,559.91,560.45,558.93,560.45,4573.0
2023-10-18 12:30:00,560.12,560.65,558.22,558.45,2376.0,560.12,560.65,558.22,558.45,2376.0
2023-10-18 12:40:00,558.69,559.6,558.21,559.3,5504.0,558.69,559.6,558.21,559.3,5504.0
2023-10-18 12:50:00,559.06,559.19,558.41,559.1,3083.0,559.06,559.19,558.41,559.1,3083.0
2023-10-18 13:00:00,558.77,559.92,558.0,559.25,13268.0,558.77,559.92,558.0,559.25,13268.0
2023-10-18 13:10:00,559.01,559.88,559.0,559.27,15006.0,559.01,559.88,559.0,559.27,15006.0
2023-10-18 13:20:00,559.26,559.31,558.37,559.24,2811.0,559.26,559.31,558.37,559.24,2811.0
2023-10-18 13:30:00,559.31,559.31,556.03,556.03,10097.0,559.31,559.31,556.03,556.03,10097.0
2023-10-18 13:40:00,555.73,556.25,555.49,556.13,4816.0,555.73,556.25,555.49,556.13,4816.0
2023-10-18 13:50:00,556.0,557.7,556.0,557.39,4825.0,556.0,557.7,556.0,557.39,4825.0
2023-10-18 14:00:00,557.6,558.4,556.77,558.39,3679.0,557.6,558.4,556.77,558.39,3679.0
2023-10-18 14:10:00,558.12,558.12,556.26,556.48,8613.0,558.12,558.12,556.26,556.48,8613.0
2023-10-18 14:20:00,556.46,557.38,556.46,557.21,2800.0,556.46,557.38,556.46,557.21,2800.0
2023-10-18 14:30:00,557.16,557.66,555.86,555.86,2934.0,557.16,557.66,555.86,555.86,2934.0
2023-10-18 14:40:00,555.9,556.09,554.77,554.79,4112.0,555.9,556.09,554.77,554.79,4112.0
2023-10-18 14:50:00,554.8,555.14,554.14,554.66,3482.0,554.8,555.14,554.14,554.66,3482.0
2023-10-18 15:00:00,555.08,555.12,553.98,554.66,5832.0,555.08,555.12,553.98,554.66,5832.0
2023-10-18 15:10:00,554.72,554.72,553.78,554.09,3602.0,554.72,554.72,553.78,554.09,3602.0
2023-10-18 15:20:00,553.85,554.48,553.21,553.31,3542.0,553.85,554.48,553.21,553.31,3542.0
2023-10-18 15:30:00,553.42,553.53,552.01,552.01,8296.0,553.42,553.53,552.01,552.01,8296.0
2023-10-18 15:40:00,552.21,552.6,549.86,549.97,45260.0,552.21,552.6,549.86,549.97,45260.0
2023-10-18 15:50:00,550.15,551.16,549.94,550.66,76774.0,550.15,551.16,549.94,550.66,76774.0
2023-10-19 09:30:00,558.44,561.19,556.63,559.96,36348.0,558.44,561.19,556.63,559.96,36348.0
2023-10-19 09:40:00,559.26,559.82,557.65,559.23,8503.0,559.26,559.82,557.65,559.23,8503.0
2023-10-19 09:50:00,560.36,562.85,559.53,562.79,14963.0,560.36,562.85,559.53,562.79,14963.0
2023-10-19 10:00:00,562.83,564.54,562.13,563.61,25622.0,562.83,564.54,562.13,563.61,25622.0
2023-10-19 10:10:00,564.0,568.41,563.7,566.13,28114.0,564.0,568.41,563.7,566.13,28114.0
2023-10-19 10:20:00,566.29,566.51,561.41,561.41,9036.0,566.29,566.51,561.41,561.41,9036.0
2023-10-19 10:30:00,561.59,564.25,561.05,564.17,9282.0,561.59,564.25,561.05,564.17,9282.0
2023-10-19 10:40:00,564.24,564.59,561.84,562.22,7658.0,564.24,564.59,561.84,562.22,7658.0
2023-10-19 10:50:00,562.0,563.0,560.57,560.57,4151.0,562.0,563.0,560.57,560.57,4151.0
2023-10-19 11:00:00,560.89,562.24,560.54,561.25,10345.0,560.89,562.24,560.54,561.25,10345.0
2023-10-19 11:10:00,561.33,561.52,559.52,560.37,4196.0,561.33,561.52,559.52,560.37,4196.0
2023-10-19 11:20:00,559.58,561.16,559.07,561.15,7387.0,559.58,561.16,559.07,561.15,7387.0
2023-10-19 11:30:00,560.96,561.98,560.3,561.62,4043.0,560.96,561.98,560.3,561.62,4043.0
2023-10-19 11:40:00,561.88,563.58,561.81,562.96,5637.0,561.88,563.58,561.81,562.96,5637.0
2023-10-19 11:50:00,562.72,563.48,562.21,562.51,5678.0,562.72,563.48,562.21,562.51,5678.0
2023-10-19 12:00:00,562.07,565.57,561.09,562.32,16042.0,562.07,565.57,561.09,562.32,16042.0
2023-10-19 12:10:00,562.35,564.47,561.85,564.13,9195.0,562.35,564.47,561.85,564.13,9195.0
2023-10-19 12:20:00,564.2,567.06,563.37,564.55,24160.0,564.2,567.06,563.37,564.55,24160.0
2023-10-19 12:30:00,564.53,564.84,557.42,558.42,15683.0,564.53,564.84,557.42,558.42,15683.0
2023-10-19 12:40:00,558.77,561.63,558.14,561.46,5695.0,558.77,561.63,558.14,561.46,5695.0
2023-10-19 12:50:00,561.12,561.91,559.03,560.39,4288.0,561.12,561.91,559.03,560.39,4288.0
2023-10-19 13:00:00,561.0,564.76,561.0,564.49,4364.0,561.0,564.76,561.0,564.49,4364.0
2023-10-19 13:10:00,564.88,565.5,564.25,564.69,10303.0,564.88,565.5,564.25,564.69,10303.0
2023-10-19 13:20:00,564.82,564.97,563.12,563.72,8514.0,564.82,564.97,563.12,563.72,8514.0
2023-10-19 13:30:00,563.95,565.23,561.93,562.52,16727.0,563.95,565.23,561.93,562.52,16727.0
2023-10-19 13:40:00,562.6,563.68,562.16,563.42,11927.0,562.6,563.68,562.16,563.42,11927.0
2023-10-19 13:50:00,563.66,563.8,562.4,562.78,12911.0,563.66,563.8,562.4,562.78,12911.0
2023-10-19 14:00:00,562.68,563.96,562.39,563.1,13875.0,562.68,563.96,562.39,563.1,13875.0
2023-10-19 14:10:00,563.2,563.75,562.37,563.29,7364.0,563.2,563.75,562.37,563.29,7364.0
2023-10-19 14:20:00,563.26,563.5,562.0,563.26,6858.0,563.26,563.5,562.0,563.26,6858.0
2023-10-19 14:30:00,562.93,562.93,559.38,560.13,9922.0,562.93,562.93,559.38,560.13,9922.0
2023-10-19 14:40:00,560.15,560.41,559.53,559.91,14770.0,560.15,560.41,559.53,559.91,14770.0
2023-10-19 14:50:00,560.2,560.85,559.67,560.06,5833.0,560.2,560.85,559.67,560.06,5833.0
2023-10-19 15:00:00,559.93,561.1,559.83,560.67,3682.0,559.93,561.1,559.83,560.67,3682.0
2023-10-19 15:10:00,560.26,560.61,559.61,559.84,8686.0,560.26,560.61,559.61,559.84,8686.0
2023-10-19 15:20:00,559.81,560.09,559.0,559.54,16423.0,559.81,560.09,559.0,559.54,16423.0
2023-10-19 15:30:00,559.8,560.13,559.19,559.29,9926.0,559.8,560.13,559.19,559.29,9926.0
2023-10-19 15:40:00,559.28,559.46,556.72,558.89,19875.0,559.28,559.46,556.72,558.89,19875.0
2023-10-19 15:50:00,559.1,561.11,558.95,559.76,94970.0,559.1,561.11,558.95,559.76,94970.0
2023-10-20 09:30:00,556.6,557.42,550.0,553.47,68574.0,556.6,557.42,550.0,553.47,68574.0
2023-10-20 09:40:00,553.86,556.85,552.66,556.31,8943.0,553.86,556.85,552.66,556.31,8943.0
2023-10-20 09:50:00,554.86,555.45,551.61,551.89,15377.0,554.86,555.45,551.61,551.89,15377.0
2023-10-20 10:00:00,551.19,554.02,550.84,551.07,19870.0,551.19,554.02,550.84,551.07,19870.0
2023-10-20 10:10:00,551.1,551.11,547.51,548.77,34041.0,551.1,551.11,547.51,548.77,34041.0
2023-10-20 10:20:00,548.77,550.06,544.21,544.75,44333.0,548.77,550.06,544.21,544.75,44333.0
2023-10-20 10:30:00,544.59,545.15,542.8,543.07,23702.0,544.59,545.15,542.8,543.07,23702.0
2023-10-20 10:40:00,543.07,543.9,540.38,540.81,18316.0,543.07,543.9,540.38,540.81,18316.0
2023-10-20 10:50:00,540.84,540.84,536.17,537.3,46918.0,540.84,540.84,536.17,537.3,46918.0
2023-10-20 11:00:00,537.18,541.15,536.8,540.22,24253.0,537.18,541.15,536.8,540.22,24253.0
2023-10-20 11:10:00,540.73,541.85,539.13,540.65,28300.0,540.73,541.85,539.13,540.65,28300.0
2023-10-20 11:20:00,540.82,542.36,539.56,541.94,35061.0,540.82,542.36,539.56,541.94,35061.0
2023-10-20 11:30:00,542.0,543.12,540.0,542.83,29170.0,542.0,543.12,540.0,542.83,29170.0
2023-10-20 11:40:00,542.99,544.49,542.04,544.09,25256.0,542.99,544.49,542.04,544.09,25256.0
2023-10-20 11:50:00,544.0,545.42,543.57,545.04,11369.0,544.0,545.42,543.57,545.04,11369.0
2023-10-20 12:00:00,544.68,545.06,542.2,542.22,9315.0,544.68,545.06,542.2,542.22,9315.0
2023-10-20 12:10:00,542.14,542.75,541.78,542.71,6777.0,542.14,542.75,541.78,542.71,6777.0
2023-10-20 12:20:00,542.99,543.89,542.73,542.73,8718.0,542.99,543.89,542.73,542.73,8718.0
2023-10-20 12:30:00,542.75,544.17,542.75,543.1,10526.0,542.75,544.17,542.75,543.1,10526.0
2023-10-20 12:40:00,542.8,544.39,542.26,543.92,9538.0,542.8,544.39,542.26,543.92,9538.0
2023-10-20 12:50:00,544.14,545.46,543.61,545.34,9460.0,544.14,545.46,543.61,545.34,9460.0
2023-10-20 13:00:00,545.39,545.66,543.86,544.23,11802.0,545.39,545.66,543.86,544.23,11802.0
2023-10-20 13:10:00,543.96,546.68,543.96,546.58,8765.0,543.96,546.68,543.96,546.58,8765.0
2023-10-20 13:20:00,546.46,546.77,546.01,546.01,8588.0,546.46,546.77,546.01,546.01,8588.0
2023-10-20 13:30:00,546.01,546.83,545.99,546.08,10137.0,546.01,546.83,545.99,546.08,10137.0
2023-10-20 13:40:00,546.08,547.11,545.13,545.13,16240.0,546.08,547.11,545.13,545.13,16240.0
2023-10-20 13:50:00,545.1,545.93,544.5,545.93,8208.0,545.1,545.93,544.5,545.93,8208.0
2023-10-20 14:00:00,545.98,546.38,545.04,545.62,5945.0,545.98,546.38,545.04,545.62,5945.0
2023-10-20 14:10:00,545.55,545.55,543.0,543.12,8292.0,545.55,545.55,543.0,543.12,8292.0
2023-10-20 14:20:00,543.36,543.65,542.16,542.56,7272.0,543.36,543.65,542.16,542.56,7272.0
2023-10-20 14:30:00,542.34,542.82,541.92,542.21,6605.0,542.34,542.82,541.92,542.21,6605.0
2023-10-20 14:40:00,541.76,542.45,541.66,542.36,4119.0,541.76,542.45,541.66,542.36,4119.0
2023-10-20 14:50:00,542.0,543.45,542.0,542.46,5209.0,542.0,543.45,542.0,542.46,5209.0
2023-10-20 15:00:00,542.72,543.27,541.92,541.94,4601.0,542.72,543.27,541.92,541.94,4601.0
2023-10-20 15:10:00,541.78,543.08,541.55,543.08,8178.0,541.78,543.08,541.55,543.08,8178.0
2023-10-20 15:20:00,542.85,542.85,541.53,542.38,14235.0,542.85,542.85,541.53,542.38,14235.0
2023-10-20 15:30:00,542.5,543.7,542.0,543.58,28090.0,542.5,543.7,542.0,543.58,28090.0
2023-10-20 15:40:00,543.31,543.31,541.57,542.57,20732.0,543.31,543.31,541.57,542.57,20732.0
2023-10-20 15:50:00,542.74,543.45,541.9,542.52,74479.0,542.74,543.45,541.9,542.52,74479.0
2023-10-23 09:30:00,537.0,540.96,532.0,532.24,32066.0,537.0,540.96,532.0,532.24,32066.0
2023-10-23 09:40:00,532.05,537.86,530.54,537.86,20220.0,532.05,537.86,530.54,537.86,20220.0
2023-10-23 09:50:00,538.41,539.48,535.21,539.07,19688.0,538.41,539.48,535.21,539.07,19688.0
2023-10-23 10:00:00,538.75,540.19,538.5,538.96,10324.0,538.75,540.19,538.5,538.96,10324.0
2023-10-23 10:10:00,538.52,539.04,537.01,538.68,8813.0,538.52,539.04,537.01,538.68,8813.0
2023-10-23 10:20:00,538.73,539.62,537.97,538.48,7066.0,538.73,539.62,537.97,538.48,7066.0
2023-10-23 10:30:00,538.7,538.91,536.47,537.58,8102.0,538.7,538.91,536.47,537.58,8102.0
2023-10-23 10:40:00,537.2,538.19,536.2,536.49,4147.0,537.2,538.19,536.2,536.49,4147.0
2023-10-23 10:50:00,536.77,538.41,536.21,538.04,7974.0,536.77,538.41,536.21,538.04,7974.0
2023-10-23 11:00:00,537.99,538.23,537.04,537.22,6975.0,537.99,538.23,537.04,537.22,6975.0
2023-10-23 11:10:00,537.6,539.97,537.6,539.13,8702.0,537.6,539.97,537.6,539.13,8702.0
2023-10-23 11:20:00,539.43,540.42,539.43,540.09,7539.0,539.43,540.42,539.43,540.09,7539.0
2023-10-23 11:30:00,540.13,541.21,539.88,541.06,4663.0,540.13,541.21,539.88,541.06,4663.0
2023-10-23 11:40:00,540.87,540.87,539.2,539.75,10154.0,540.87,540.87,539.2,539.75,10154.0
2023-10-23 11:50:00,539.65,540.58,538.99,540.56,28648.0,539.65,540.58,538.99,540.56,28648.0
2023-10-23 12:00:00,540.51,541.13,539.99,540.59,10626.0,540.51,541.13,539.99,540.59,10626.0
2023-10-23 12:10:00,540.53,541.73,540.0,540.74,19621.0,540.53,541.73,540.0,540.74,19621.0
2023-10-23 12:20:00,541.13,542.45,540.72,542.37,12257.0,541.13,542.45,540.72,542.37,12257.0
2023-10-23 12:30:00,542.54,544.4,542.09,543.97,10795.0,542.54,544.4,542.09,543.97,10795.0
2023-10-23 12:40:00,543.85,544.31,542.75,543.22,9092.0,543.85,544.31,542.75,543.22,9092.0
2023-10-23 12:50:00,543.07,545.21,542.89,545.21,15919.0,543.07,545.21,542.89,545.21,15919.0
2023-10-23 13:00:00,544.98,545.21,543.64,544.24,18027.0,544.98,545.21,543.64,544.24,18027.0
2023-10-23 13:10:00,543.81,544.13,542.66,542.74,2700.0,543.81,544.13,542.66,542.74,2700.0
2023-10-23 13:20:00,542.64,543.55,542.63,543.1,4313.0,542.64,543.55,542.63,543.1,4313.0
2023-10-23 13:30:00,542.87,544.13,542.58,543.65,6394.0,542.87,544.13,542.58,543.65,6394.0
2023-10-23 13:40:00,543.59,544.96,543.59,544.69,5835.0,543.59,544.96,543.59,544.69,5835.0
2023-10-23 13:50:00,544.49,544.49,543.04,543.41,4349.0,544.49,544.49,543.04,543.41,4349.0
2023-10-23 14:00:00,543.34,544.66,543.03,544.35,7124.0,543.34,544.66,543.03,544.35,7124.0
2023-10-23 14:10:00,544.03,544.46,543.47,543.47,6561.0,544.03,544.46,543.47,543.47,6561.0
2023-10-23 14:20:00,543.14,543.64,543.0,543.63,8191.0,543.14,543.64,543.0,543.63,8191.0
2023-10-23 14:30:00,543.51,543.92,543.08,543.85,8022.0,543.51,543.92,543.08,543.85,8022.0
2023-10-23 14:40:00,543.85,544.45,542.99,544.43,11682.0,543.85,544.45,542.99,544.43,11682.0
2023-10-23 14:50:00,544.24,544.4,543.07,544.05,8980.0,544.24,544.4,543.07,544.05,8980.0
2023-10-23 15:00:00,544.29,545.34,544.19,544.44,5816.0,544.29,545.34,544.19,544.44,5816.0
2023-10-23 15:10:00,544.6,544.7,542.98,543.31,11858.0,544.6,544.7,542.98,543.31,11858.0
2023-10-23 15:20:00,543.26,543.39,541.55,541.81,7416.0,543.26,543.39,541.55,541.81,7416.0
2023-10-23 15:30:00,541.48,541.89,540.52,540.98,5792.0,541.48,541.89,540.52,540.98,5792.0
2023-10-23 15:40:00,540.78,541.74,540.36,541.22,12709.0,540.78,541.74,540.36,541.22,12709.0
2023-10-23 15:50:00,541.11,541.6,540.31,541.37,43231.0,541.11,541.6,540.31,541.37,43231.0
2023-10-24 09:30:00,545.71,549.96,544.26,549.51,17904.0,545.71,549.96,544.26,549.51,17904.0
2023-10-24 09:40:00,550.15,553.73,548.85,549.62,31977.0,550.15,553.73,548.85,549.62,31977.0
2023-10-24 09:50:00,549.55,551.69,548.08,551.69,17566.0,549.55,551.69,548.08,551.69,17566.0
2023-10-24 10:00:00,551.28,553.13,549.88,553.13,7127.0,551.28,553.13,549.88,553.13,7127.0
2023-10-24 10:10:00,553.54,553.54,551.19,551.49,23562.0,553.54,553.54,551.19,551.49,23562.0
2023-10-24 10:20:00,551.12,554.09,551.12,553.94,9388.0,551.12,554.09,551.12,553.94,9388.0
2023-10-24 10:30:00,554.24,556.19,554.23,556.17,16532.0,554.24,556.19,554.23,556.17,16532.0
2023-10-24 10:40:00,556.17,556.94,554.83,556.2,14411.0,556.17,556.94,554.83,556.2,14411.0
2023-10-24 10:50:00,555.97,556.63,553.92,554.87,12907.0,555.97,556.63,553.92,554.87,12907.0
2023-10-24 11:00:00,554.84,556.33,553.84,554.52,12103.0,554.84,556.33,553.84,554.52,12103.0
2023-10-24 11:10:00,554.95,554.97,552.68,553.36,10411.0,554.95,554.97,552.68,553.36,10411.0
2023-10-24 11:20:00,553.47,553.76,550.95,550.95,7521.0,553.47,553.76,550.95,550.95,7521.0
2023-10-24 11:30:00,551.31,551.83,548.62,549.05,11404.0,551.31,551.83,548.62,549.05,11404.0
2023-10-24 11:40:00,549.37,550.13,548.86,549.24,14723.0,549.37,550.13,548.86,549.24,14723.0
2023-10-24 11:50:00,549.48,550.94,548.85,550.93,11389.0,549.48,550.94,548.85,550.93,11389.0
2023-10-24 12:00:00,550.95,551.8,549.85,550.8,12648.0,550.95,551.8,549.85,550.8,12648.0
2023-10-24 12:10:00,551.61,552.07,550.99,550.99,11331.0,551.61,552.07,550.99,550.99,11331.0
2023-10-24 12:20:00,550.65,550.86,549.03,549.06,6315.0,550.65,550.86,549.03,549.06,6315.0
2023-10-24 12:30:00,549.02,550.22,548.65,548.7,14648.0,549.02,550.22,548.65,548.7,14648.0
2023-10-24 12:40:00,548.87,549.25,547.6,548.15,6683.0,548.87,549.25,547.6,548.15,6683.0
2023-10-24 12:50:00,548.36,548.64,547.82,548.21,5498.0,548.36,548.64,547.82,548.21,5498.0
2023-10-24 13:00:00,548.42,549.9,547.84,549.79,7642.0,548.42,549.9,547.84,549.79,7642.0
2023-10-24 13:10:00,549.81,549.94,548.28,549.68,9516.0,549.81,549.94,548.28,549.68,9516.0
2023-10-24 13:20:00,550.03,551.59,549.8,551.34,5153.0,550.03,551.59,549.8,551.34,5153.0
2023-10-24 13:30:00,551.54,552.16,550.98,551.59,11289.0,551.54,552.16,550.98,551.59,11289.0
2023-10-24 13:40:00,551.63,551.83,551.32,551.79,3371.0,551.63,551.83,551.32,551.79,3371.0
2023-10-24 13:50:00,551.82,552.57,551.47,552.17,3743.0,551.82,552.57,551.47,552.17,3743.0
2023-10-24 14:00:00,552.04,552.95,552.03,552.36,3846.0,552.04,552.95,552.03,552.36,3846.0
2023-10-24 14:10:00,552.35,552.71,551.64,552.59,8420.0,552.35,552.71,551.64,552.59,8420.0
2023-10-24 14:20:00,552.82,554.16,552.4,553.96,9640.0,552.82,554.16,552.4,553.96,9640.0
2023-10-24 14:30:00,554.2,555.1,554.14,554.54,8556.0,554.2,555.1,554.14,554.54,8556.0
2023-10-24 14:40:00,554.55,554.66,553.91,554.54,6213.0,554.55,554.66,553.91,554.54,6213.0
2023-10-24 14:50:00,554.33,554.83,553.95,554.83,9910.0,554.33,554.83,553.95,554.83,9910.0
2023-10-24 15:00:00,554.84,555.15,553.7,553.86,10391.0,554.84,555.15,553.7,553.86,10391.0
2023-10-24 15:10:00,553.85,555.86,553.67,554.87,21775.0,553.85,555.86,553.67,554.87,21775.0
2023-10-24 15:20:00,555.03,555.74,554.77,555.63,12482.0,555.03,555.74,554.77,555.63,12482.0
2023-10-24 15:30:00,555.79,555.79,554.88,555.2,10799.0,555.79,555.79,554.88,555.2,10799.0
2023-10-24 15:40:00,555.33,555.82,554.74,554.96,16219.0,555.33,555.82,554.74,554.96,16219.0
2023-10-24 15:50:00,554.81,555.24,553.99,554.28,59378.0,554.81,555.24,553.99,554.28,59378.0
2023-10-25 09:30:00,549.37,552.1,536.95,538.79,71298.0,549.37,552.1,536.95,538.79,71298.0
2023-10-25 09:40:00,539.57,540.54,536.8,536.8,33036.0,539.57,540.54,536.8,536.8,33036.0
2023-10-25 09:50:00,537.21,542.07,536.52,541.75,79462.0,537.21,542.07,536.52,541.75,79462.0
2023-10-25 10:00:00,541.75,542.8,539.52,542.09,28754.0,541.75,542.8,539.52,542.09,28754.0
2023-10-25 10:10:00,542.42,544.73,541.67,542.68,14980.0,542.42,544.73,541.67,542.68,14980.0
2023-10-25 10:20:00,542.71,544.02,542.0,543.15,12959.0,542.71,544.02,542.0,543.15,12959.0
2023-10-25 10:30:00,543.06,546.23,543.05,546.0,12331.0,543.06,546.23,543.05,546.0,12331.0
2023-10-25 10:40:00,546.19,546.19,543.0,543.66,14919.0,546.19,546.19,543.0,543.66,14919.0
2023-10-25 10:50:00,543.47,544.06,541.59,543.75,11209.0,543.47,544.06,541.59,543.75,11209.0
2023-10-25 11:00:00,543.75,547.31,543.68,545.85,27855.0,543.75,547.31,543.68,545.85,27855.0
2023-10-25 11:10:00,545.76,547.25,544.91,546.27,10448.0,545.76,547.25,544.91,546.27,10448.0
2023-10-25 11:20:00,545.62,545.64,541.86,543.17,21332.0,545.62,545.64,541.86,543.17,21332.0
2023-10-25 11:30:00,543.17,543.17,540.38,541.12,16703.0,543.17,543.17,540.38,541.12,16703.0
2023-10-25 11:40:00,541.0,541.42,538.7,538.85,21449.0,541.0,541.42,538.7,538.85,21449.0
2023-10-25 11:50:00,539.28,539.67,537.3,538.05,24987.0,539.28,539.67,537.3,538.05,24987.0
2023-10-25 12:00:00,538.0,538.74,536.7,536.75,16627.0,538.0,538.74,536.7,536.75,16627.0
2023-10-25 12:10:00,536.93,537.36,536.2,536.2,9065.0,536.93,537.36,536.2,536.2,9065.0
2023-10-25 12:20:00,536.37,537.65,535.42,537.35,11925.0,536.37,537.65,535.42,537.35,11925.0
2023-10-25 12:30:00,536.68,537.06,534.82,534.84,5937.0,536.68,537.06,534.82,534.84,5937.0
2023-10-25 12:40:00,534.95,534.95,532.05,532.88,10475.0,534.95,534.95,532.05,532.88,10475.0
2023-10-25 12:50:00,533.12,533.12,531.69,532.51,10012.0,533.12,533.12,531.69,532.51,10012.0
2023-10-25 13:00:00,532.73,532.73,530.14,530.93,15450.0,532.73,532.73,530.14,530.93,15450.0
2023-10-25 13:10:00,530.84,531.97,530.27,531.05,12604.0,530.84,531.97,530.27,531.05,12604.0
2023-10-25 13:20:00,530.33,530.83,529.02,529.82,9255.0,530.33,530.83,529.02,529.82,9255.0
2023-10-25 13:30:00,529.87,529.94,528.12,528.76,11382.0,529.87,529.94,528.12,528.76,11382.0
2023-10-25 13:40:00,528.8,528.84,527.24,527.31,12952.0,528.8,528.84,527.24,527.31,12952.0
2023-10-25 13:50:00,527.5,529.38,527.28,528.67,37784.0,527.5,529.38,527.28,528.67,37784.0
2023-10-25 14:00:00,528.74,530.12,528.39,529.11,10541.0,528.74,530.12,528.39,529.11,10541.0
2023-10-25 14:10:00,528.89,530.56,528.35,529.69,14845.0,528.89,530.56,528.35,529.69,14845.0
2023-10-25 14:20:00,530.0,530.31,527.75,528.22,11541.0,530.0,530.31,527.75,528.22,11541.0
2023-10-25 14:30:00,528.03,529.23,528.0,528.43,11954.0,528.03,529.23,528.0,528.43,11954.0
2023-10-25 14:40:00,528.29,529.06,528.13,528.84,14728.0,528.29,529.06,528.13,528.84,14728.0
2023-10-25 14:50:00,529.16,530.5,528.91,529.7,11118.0,529.16,530.5,528.91,529.7,11118.0
2023-10-25 15:00:00,529.82,531.28,529.82,530.2,28774.0,529.82,531.28,529.82,530.2,28774.0
2023-10-25 15:10:00,530.35,531.1,529.22,529.66,29119.0,530.35,531.1,529.22,529.66,29119.0
2023-10-25 15:20:00,529.45,530.4,528.87,530.06,39047.0,529.45,530.4,528.87,530.06,39047.0
2023-10-25 15:30:00,530.26,531.71,530.03,531.4,30855.0,530.26,531.71,530.03,531.4,30855.0
2023-10-25 15:40:00,531.3,531.3,528.84,529.42,42455.0,531.3,531.3,528.84,529.42,42455.0
2023-10-25 15:50:00,529.41,530.75,528.3,530.69,115870.0,529.41,530.75,528.3,530.69,115870.0
2023-10-26 09:30:00,560.0,579.0,555.0,563.1,372908.0,560.0,579.0,555.0,563.1,372908.0
2023-10-26 09:40:00,563.01,572.71,561.86,568.9,128070.0,563.01,572.71,561.86,568.9,128070.0
2023-10-26 09:50:00,569.55,571.44,565.09,569.94,83147.0,569.55,571.44,565.09,569.94,83147.0
2023-10-26 10:00:00,568.64,569.26,560.61,562.43,149872.0,568.64,569.26,560.61,562.43,149872.0
2023-10-26 10:10:00,562.6,564.28,558.77,560.57,99321.0,562.6,564.28,558.77,560.57,99321.0
2023-10-26 10:20:00,561.0,565.0,560.32,564.65,44048.0,561.0,565.0,560.32,564.65,44048.0
2023-10-26 10:30:00,563.37,564.26,560.56,561.7,49255.0,563.37,564.26,560.56,561.7,49255.0
2023-10-26 10:40:00,561.3,567.94,559.5,566.39,59819.0,561.3,567.94,559.5,566.39,59819.0
2023-10-26 10:50:00,566.39,568.59,565.66,567.1,37083.0,566.39,568.59,565.66,567.1,37083.0
2023-10-26 11:00:00,567.1,567.1,560.06,561.11,39100.0,567.1,567.1,560.06,561.11,39100.0
2023-10-26 11:10:00,561.0,561.82,553.09,557.21,55660.0,561.0,561.82,553.09,557.21,55660.0
2023-10-26 11:20:00,556.66,557.5,553.36,556.03,54444.0,556.66,557.5,553.36,556.03,54444.0
2023-10-26 11:30:00,556.24,557.71,550.66,552.81,32450.0,556.24,557.71,550.66,552.81,32450.0
2023-10-26 11:40:00,552.52,553.97,549.43,552.83,30308.0,552.52,553.97,549.43,552.83,30308.0
2023-10-26 11:50:00,552.84,557.95,552.79,557.54,35802.0,552.84,557.95,552.79,557.54,35802.0
2023-10-26 12:00:00,557.36,557.58,552.74,552.75,31360.0,557.36,557.58,552.74,552.75,31360.0
2023-10-26 12:10:00,552.2,552.8,550.06,550.19,21654.0,552.2,552.8,550.06,550.19,21654.0
2023-10-26 12:20:00,549.92,552.91,549.54,552.75,32964.0,549.92,552.91,549.54,552.75,32964.0
2023-10-26 12:30:00,552.75,554.31,552.25,552.35,29629.0,552.75,554.31,552.25,552.35,29629.0
2023-10-26 12:40:00,552.12,554.1,551.42,551.87,33844.0,552.12,554.1,551.42,551.87,33844.0
2023-10-26 12:50:00,551.66,552.25,550.07,550.57,25478.0,551.66,552.25,550.07,550.57,25478.0
2023-10-26 13:00:00,550.53,555.73,549.28,553.32,47222.0,550.53,555.73,549.28,553.32,47222.0
2023-10-26 13:10:00,553.08,555.72,552.51,555.68,32871.0,553.08,555.72,552.51,555.68,32871.0
2023-10-26 13:20:00,555.68,556.12,553.7,555.34,36004.0,555.68,556.12,553.7,555.34,36004.0
2023-10-26 13:30:00,555.33,556.05,553.04,554.95,16048.0,555.33,556.05,553.04,554.95,16048.0
2023-10-26 13:40:00,554.95,557.19,554.67,556.29,21252.0,554.95,557.19,554.67,556.29,21252.0
2023-10-26 13:50:00,556.28,557.12,554.81,557.11,39495.0,556.28,557.12,554.81,557.11,39495.0
2023-10-26 14:00:00,557.09,557.35,553.95,554.5,21000.0,557.09,557.35,553.95,554.5,21000.0
2023-10-26 14:10:00,554.5,556.03,553.88,554.74,19453.0,554.5,556.03,553.88,554.74,19453.0
2023-10-26 14:20:00,554.85,555.67,554.5,555.55,16278.0,554.85,555.67,554.5,555.55,16278.0
2023-10-26 14:30:00,555.55,557.0,554.32,554.36,14893.0,555.55,557.0,554.32,554.36,14893.0
2023-10-26 14:40:00,553.94,553.94,551.8,553.61,24155.0,553.94,553.94,551.8,553.61,24155.0
2023-10-26 14:50:00,553.59,555.02,552.9,554.66,13375.0,553.59,555.02,552.9,554.66,13375.0
2023-10-26 15:00:00,554.72,556.01,553.89,555.13,23169.0,554.72,556.01,553.89,555.13,23169.0
2023-10-26 15:10:00,555.2,555.2,552.38,553.39,28878.0,555.2,555.2,552.38,553.39,28878.0
2023-10-26 15:20:00,553.47,554.17,552.22,552.79,29520.0,553.47,554.17,552.22,552.79,29520.0
2023-10-26 15:30:00,552.54,552.72,550.38,550.94,43361.0,552.54,552.72,550.38,550.94,43361.0
2023-10-26 15:40:00,550.94,550.94,548.86,550.68,61396.0,550.94,550.94,548.86,550.68,61396.0
2023-10-26 15:50:00,550.78,552.5,550.42,551.28,158479.0,550.78,552.5,550.42,551.28,158479.0
2023-10-27 09:30:00,556.46,559.59,553.09,553.66,51707.0,556.46,559.59,553.09,553.66,51707.0
2023-10-27 09:40:00,553.36,555.41,548.62,548.88,31709.0,553.36,555.41,548.62,548.88,31709.0
2023-10-27 09:50:00,549.0,553.33,548.44,552.87,29185.0,549.0,553.33,548.44,552.87,29185.0
2023-10-27 10:00:00,551.84,552.77,549.46,550.77,23981.0,551.84,552.77,549.46,550.77,23981.0
2023-10-27 10:10:00,551.65,557.0,551.55,554.64,17001.0,551.65,557.0,551.55,554.64,17001.0
2023-10-27 10:20:00,555.23,556.18,553.53,555.49,21721.0,555.23,556.18,553.53,555.49,21721.0
2023-10-27 10:30:00,555.34,558.42,555.34,557.3,26395.0,555.34,558.42,555.34,557.3,26395.0
2023-10-27 10:40:00,556.18,557.79,555.18,557.79,15856.0,556.18,557.79,555.18,557.79,15856.0
2023-10-27 10:50:00,557.6,558.69,556.9,558.36,16899.0,557.6,558.69,556.9,558.36,16899.0
2023-10-27 11:00:00,558.22,559.76,557.56,559.61,27956.0,558.22,559.76,557.56,559.61,27956.0
2023-10-27 11:10:00,559.99,563.38,559.5,562.2,27600.0,559.99,563.38,559.5,562.2,27600.0
2023-10-27 11:20:00,562.2,564.0,561.6,561.82,16858.0,562.2,564.0,561.6,561.82,16858.0
2023-10-27 11:30:00,561.86,562.37,559.93,560.83,21309.0,561.86,562.37,559.93,560.83,21309.0
2023-10-27 11:40:00,561.19,561.3,558.95,559.96,26293.0,561.19,561.3,558.95,559.96,26293.0
2023-10-27 11:50:00,559.91,561.86,559.48,561.67,18639.0,559.91,561.86,559.48,561.67,18639.0
2023-10-27 12:00:00,561.67,562.64,560.45,562.64,17482.0,561.67,562.64,560.45,562.64,17482.0
2023-10-27 12:10:00,561.97,562.17,560.79,562.17,9009.0,561.97,562.17,560.79,562.17,9009.0
2023-10-27 12:20:00,562.22,562.71,560.96,562.61,21302.0,562.22,562.71,560.96,562.61,21302.0
2023-10-27 12:30:00,562.32,563.38,561.48,563.02,15938.0,562.32,563.38,561.48,563.02,15938.0
2023-10-27 12:40:00,562.75,562.92,561.08,562.04,10285.0,562.75,562.92,561.08,562.04,10285.0
2023-10-27 12:50:00,561.82,562.3,560.44,560.91,23170.0,561.82,562.3,560.44,560.91,23170.0
2023-10-27 13:00:00,560.97,561.18,558.23,559.39,28182.0,560.97,561.18,558.23,559.39,28182.0
2023-10-27 13:10:00,559.35,559.82,557.15,558.03,18108.0,559.35,559.82,557.15,558.03,18108.0
2023-10-27 13:20:00,557.39,558.99,556.54,557.87,21692.0,557.39,558.99,556.54,557.87,21692.0
2023-10-27 13:30:00,558.37,558.89,557.12,558.15,11326.0,558.37,558.89,557.12,558.15,11326.0
2023-10-27 13:40:00,557.98,558.95,557.12,557.63,8934.0,557.98,558.95,557.12,557.63,8934.0
2023-10-27 13:50:00,557.99,558.52,556.21,556.72,7457.0,557.99,558.52,556.21,556.72,7457.0
2023-10-27 14:00:00,556.67,557.19,555.68,556.44,11903.0,556.67,557.19,555.68,556.44,11903.0
2023-10-27 14:10:00,556.59,558.33,556.52,557.59,11292.0,556.59,558.33,556.52,557.59,11292.0
2023-10-27 14:20:00,557.56,557.88,555.73,555.94,24379.0,557.56,557.88,555.73,555.94,24379.0
2023-10-27 14:30:00,555.75,558.27,555.69,557.57,21394.0,555.75,558.27,555.69,557.57,21394.0
2023-10-27 14:40:00,557.58,558.4,556.56,556.57,8886.0,557.58,558.4,556.56,556.57,8886.0
2023-10-27 14:50:00,556.79,557.34,554.72,555.04,7256.0,556.79,557.34,554.72,555.04,7256.0
2023-10-27 15:00:00,555.39,556.39,554.42,555.26,14866.0,555.39,556.39,554.42,555.26,14866.0
2023-10-27 15:10:00,555.11,555.84,554.85,555.09,13615.0,555.11,555.84,554.85,555.09,13615.0
2023-10-27 15:20:00,555.32,555.32,553.31,553.31,18604.0,555.32,555.32,553.31,553.31,18604.0
2023-10-27 15:30:00,553.5,554.58,551.25,551.34,23230.0,553.5,554.58,551.25,551.34,23230.0
2023-10-27 15:40:00,551.32,552.31,550.27,552.19,44932.0,551.32,552.31,550.27,552.19,44932.0
2023-10-27 15:50:00,552.07,554.42,551.76,554.17,117566.0,552.07,554.42,551.76,554.17,117566.0
2023-10-30 09:30:00,559.6,562.41,559.0,561.2,36709.0,559.6,562.41,559.0,561.2,36709.0
2023-10-30 09:40:00,561.4,567.52,560.15,566.38,31900.0,561.4,567.52,560.15,566.38,31900.0
2023-10-30 09:50:00,566.19,566.92,560.82,561.11,25533.0,566.19,566.92,560.82,561.11,25533.0
2023-10-30 10:00:00,561.12,563.75,559.79,563.56,20156.0,561.12,563.75,559.79,563.56,20156.0
2023-10-30 10:10:00,563.41,564.9,561.21,561.21,23943.0,563.41,564.9,561.21,561.21,23943.0
2023-10-30 10:20:00,561.51,561.51,559.85,560.67,16124.0,561.51,561.51,559.85,560.67,16124.0
2023-10-30 10:30:00,560.76,561.17,559.04,560.06,23406.0,560.76,561.17,559.04,560.06,23406.0
2023-10-30 10:40:00,560.51,560.99,558.09,559.04,20747.0,560.51,560.99,558.09,559.04,20747.0
2023-10-30 10:50:00,559.04,561.89,559.04,560.05,8110.0,559.04,561.89,559.04,560.05,8110.0
2023-10-30 11:00:00,560.2,563.32,560.2,563.19,11738.0,560.2,563.32,560.2,563.19,11738.0
2023-10-30 11:10:00,562.61,562.87,560.25,561.15,6439.0,562.61,562.87,560.25,561.15,6439.0
2023-10-30 11:20:00,560.86,561.19,559.22,560.43,3918.0,560.86,561.19,559.22,560.43,3918.0
2023-10-30 11:30:00,560.88,562.69,560.6,561.14,8639.0,560.88,562.69,560.6,561.14,8639.0
2023-10-30 11:40:00,560.65,562.59,560.39,562.59,6648.0,560.65,562.59,560.39,562.59,6648.0
2023-10-30 11:50:00,562.27,563.42,562.22,563.42,4136.0,562.27,563.42,562.22,563.42,4136.0
2023-10-30 12:00:00,563.31,564.34,562.76,562.76,8038.0,563.31,564.34,562.76,562.76,8038.0
2023-10-30 12:10:00,562.78,564.28,562.78,563.3,6091.0,562.78,564.28,562.78,563.3,6091.0
2023-10-30 12:20:00,562.85,563.89,562.48,563.63,11027.0,562.85,563.89,562.48,563.63,11027.0
2023-10-30 12:30:00,563.37,563.86,562.21,562.81,5250.0,563.37,563.86,562.21,562.81,5250.0
2023-10-30 12:40:00,562.46,562.76,561.15,562.13,9012.0,562.46,562.76,561.15,562.13,9012.0
2023-10-30 12:50:00,562.9,563.52,561.8,562.28,8432.0,562.9,563.52,561.8,562.28,8432.0
2023-10-30 13:00:00,562.38,563.46,562.32,562.45,9436.0,562.38,563.46,562.32,562.45,9436.0
2023-10-30 13:10:00,563.11,564.35,562.58,563.86,8402.0,563.11,564.35,562.58,563.86,8402.0
2023-10-30 13:20:00,564.46,565.81,563.92,565.72,13040.0,564.46,565.81,563.92,565.72,13040.0
2023-10-30 13:30:00,565.99,566.5,564.98,565.35,7805.0,565.99,566.5,564.98,565.35,7805.0
2023-10-30 13:40:00,565.61,566.12,565.31,566.07,4664.0,565.61,566.12,565.31,566.07,4664.0
2023-10-30 13:50:00,566.23,568.06,566.22,567.41,23864.0,566.23,568.06,566.22,567.41,23864.0
2023-10-30 14:00:00,567.36,568.25,567.16,567.78,14357.0,567.36,568.25,567.16,567.78,14357.0
2023-10-30 14:10:00,568.03,569.0,567.37,568.63,22418.0,568.03,569.0,567.37,568.63,22418.0
2023-10-30 14:20:00,568.28,568.92,567.79,568.63,20517.0,568.28,568.92,567.79,568.63,20517.0
2023-10-30 14:30:00,568.62,570.36,568.49,569.84,17697.0,568.62,570.36,568.49,569.84,17697.0
2023-10-30 14:40:00,569.9,571.05,569.87,571.0,28198.0,569.9,571.05,569.87,571.0,28198.0
2023-10-30 14:50:00,571.12,571.27,569.57,570.12,27746.0,571.12,571.27,569.57,570.12,27746.0
2023-10-30 15:00:00,570.33,571.5,569.66,570.77,16627.0,570.33,571.5,569.66,570.77,16627.0
2023-10-30 15:10:00,570.76,570.88,569.84,570.46,22505.0,570.76,570.88,569.84,570.46,22505.0
2023-10-30 15:20:00,570.36,572.17,570.21,571.24,30030.0,570.36,572.17,570.21,571.24,30030.0
2023-10-30 15:30:00,571.23,571.78,570.72,571.62,15055.0,571.23,571.78,570.72,571.62,15055.0
2023-10-30 15:40:00,571.45,571.45,570.55,571.0,29176.0,571.45,571.45,570.55,571.0,29176.0
2023-10-30 15:50:00,571.09,571.21,568.47,568.54,117832.0,571.09,571.21,568.47,568.54,117832.0
2023-10-31 09:30:00,570.87,576.36,565.66,566.39,33483.0,570.87,576.36,565.66,566.39,33483.0
2023-10-31 09:40:00,566.73,569.72,564.9,569.43,9206.0,566.73,569.72,564.9,569.43,9206.0
2023-10-31 09:50:00,569.42,570.27,568.08,568.97,13190.0,569.42,570.27,568.08,568.97,13190.0
2023-10-31 10:00:00,569.4,571.6,568.52,570.95,18377.0,569.4,571.6,568.52,570.95,18377.0
2023-10-31 10:10:00,571.06,573.92,571.0,573.0,19777.0,571.06,573.92,571.0,573.0,19777.0
2023-10-31 10:20:00,573.64,576.72,573.01,576.64,20803.0,573.64,576.72,573.01,576.64,20803.0
2023-10-31 10:30:00,576.66,577.61,574.93,575.13,82452.0,576.66,577.61,574.93,575.13,82452.0
2023-10-31 10:40:00,575.86,578.77,575.86,577.74,22624.0,575.86,578.77,575.86,577.74,22624.0
2023-10-31 10:50:00,578.01,579.76,576.84,577.95,27727.0,578.01,579.76,576.84,577.95,27727.0
2023-10-31 11:00:00,577.95,578.62,576.51,577.55,9604.0,577.95,578.62,576.51,577.55,9604.0
2023-10-31 11:10:00,577.12,577.3,575.68,575.78,11243.0,577.12,577.3,575.68,575.78,11243.0
2023-10-31 11:20:00,576.47,576.95,575.52,575.52,9993.0,576.47,576.95,575.52,575.52,9993.0
2023-10-31 11:30:00,575.21,576.69,574.31,576.23,10511.0,575.21,576.69,574.31,576.23,10511.0
2023-10-31 11:40:00,576.26,576.35,575.02,575.41,10310.0,576.26,576.35,575.02,575.41,10310.0
2023-10-31 11:50:00,575.32,577.8,574.92,577.28,21063.0,575.32,577.8,574.92,577.28,21063.0
2023-10-31 12:00:00,577.38,577.63,576.13,577.16,7553.0,577.38,577.63,576.13,577.16,7553.0
2023-10-31 12:10:00,576.88,577.69,576.57,577.22,12634.0,576.88,577.69,576.57,577.22,12634.0
2023-10-31 12:20:00,577.23,579.2,577.22,578.35,8857.0,577.23,579.2,577.22,578.35,8857.0
2023-10-31 12:30:00,578.32,580.14,577.78,580.01,16066.0,578.32,580.14,577.78,580.01,16066.0
2023-10-31 12:40:00,580.45,581.15,579.5,580.89,24247.0,580.45,581.15,579.5,580.89,24247.0
2023-10-31 12:50:00,580.84,581.59,579.78,581.17,13912.0,580.84,581.59,579.78,581.17,13912.0
2023-10-31 13:00:00,581.17,582.91,581.03,582.46,18125.0,581.17,582.91,581.03,582.46,18125.0
2023-10-31 13:10:00,582.36,582.99,581.42,582.82,24883.0,582.36,582.99,581.42,582.82,24883.0
2023-10-31 13:20:00,582.97,583.57,581.63,581.96,10994.0,582.97,583.57,581.63,581.96,10994.0
2023-10-31 13:30:00,582.05,582.93,581.2,582.18,10116.0,582.05,582.93,581.2,582.18,10116.0
2023-10-31 13:40:00,581.89,583.21,581.84,582.18,13270.0,581.89,583.21,581.84,582.18,13270.0
2023-10-31 13:50:00,582.18,582.95,581.82,582.47,10607.0,582.18,582.95,581.82,582.47,10607.0
2023-10-31 14:00:00,582.47,582.53,580.48,580.79,7035.0,582.47,582.53,580.48,580.79,7035.0
2023-10-31 14:10:00,580.76,581.55,580.31,581.45,16420.0,580.76,581.55,580.31,581.45,16420.0
2023-10-31 14:20:00,580.96,581.17,580.44,580.69,16036.0,580.96,581.17,580.44,580.69,16036.0
2023-10-31 14:30:00,580.46,582.14,579.99,581.6,26100.0,580.46,582.14,579.99,581.6,26100.0
2023-10-31 14:40:00,581.52,583.38,581.4,582.45,23192.0,581.52,583.38,581.4,582.45,23192.0
2023-10-31 14:50:00,582.62,583.59,582.41,583.46,12300.0,582.62,583.59,582.41,583.46,12300.0
2023-10-31 15:00:00,583.34,584.47,583.34,584.05,18130.0,583.34,584.47,583.34,584.05,18130.0
2023-10-31 15:10:00,583.97,584.84,583.97,584.48,18326.0,583.97,584.84,583.97,584.48,18326.0
2023-10-31 15:20:00,584.64,584.72,583.11,583.29,12369.0,584.64,584.72,583.11,583.29,12369.0
2023-10-31 15:30:00,583.1,583.84,582.65,582.94,23325.0,583.1,583.84,582.65,582.94,23325.0
2023-10-31 15:40:00,582.79,583.82,582.79,583.21,23439.0,582.79,583.82,582.79,583.21,23439.0
2023-10-31 15:50:00,583.31,583.53,581.73,581.81,86197.0,583.31,583.53,581.73,581.81,86197.0
2023-11-01 09:30:00,581.0,584.53,580.96,583.69,19578.0,581.0,584.53,580.96,583.69,19578.0
2023-11-01 09:40:00,582.24,586.99,582.24,584.08,22057.0,582.24,586.99,582.24,584.08,22057.0
2023-11-01 09:50:00,584.24,585.62,582.64,583.0,11002.0,584.24,585.62,582.64,583.0,11002.0
2023-11-01 10:00:00,583.87,584.26,581.99,582.36,26604.0,583.87,584.26,581.99,582.36,26604.0
2023-11-01 10:10:00,581.73,583.71,580.44,583.43,12450.0,581.73,583.71,580.44,583.43,12450.0
2023-11-01 10:20:00,583.65,587.86,583.65,587.61,22329.0,583.65,587.86,583.65,587.61,22329.0
2023-11-01 10:30:00,587.8,588.21,586.96,587.76,21087.0,587.8,588.21,586.96,587.76,21087.0
2023-11-01 10:40:00,587.95,589.85,587.09,588.65,28538.0,587.95,589.85,587.09,588.65,28538.0
2023-11-01 10:50:00,588.72,588.82,586.76,587.55,25539.0,588.72,588.82,586.76,587.55,25539.0
2023-11-01 11:00:00,587.68,589.69,587.14,589.48,11675.0,587.68,589.69,587.14,589.48,11675.0
2023-11-01 11:10:00,589.58,589.61,587.02,587.33,10171.0,589.58,589.61,587.02,587.33,10171.0
2023-11-01 11:20:00,587.44,587.44,584.5,584.5,23971.0,587.44,587.44,584.5,584.5,23971.0
2023-11-01 11:30:00,584.4,584.48,582.65,584.0,7747.0,584.4,584.48,582.65,584.0,7747.0
2023-11-01 11:40:00,584.02,584.89,583.99,584.63,9225.0,584.02,584.89,583.99,584.63,9225.0
2023-11-01 11:50:00,584.59,585.5,584.11,585.13,14079.0,584.59,585.5,584.11,585.13,14079.0
2023-11-01 12:00:00,585.43,585.43,584.22,584.49,12316.0,585.43,585.43,584.22,584.49,12316.0
2023-11-01 12:10:00,585.06,585.97,584.97,585.5,6830.0,585.06,585.97,584.97,585.5,6830.0
2023-11-01 12:20:00,585.5,586.09,583.96,584.49,9758.0,585.5,586.09,583.96,584.49,9758.0
2023-11-01 12:30:00,584.99,585.27,583.92,584.23,7436.0,584.99,585.27,583.92,584.23,7436.0
2023-11-01 12:40:00,583.82,583.82,582.41,583.24,5139.0,583.82,583.82,582.41,583.24,5139.0
2023-11-01 12:50:00,583.37,584.46,582.38,583.71,6852.0,583.37,584.46,582.38,583.71,6852.0
2023-11-01 13:00:00,583.47,584.55,583.1,584.55,9095.0,583.47,584.55,583.1,584.55,9095.0
2023-11-01 13:10:00,584.01,585.2,583.68,584.05,18353.0,584.01,585.2,583.68,584.05,18353.0
2023-11-01 13:20:00,584.3,585.04,584.14,584.88,8128.0,584.3,585.04,584.14,584.88,8128.0
2023-11-01 13:30:00,584.47,584.61,583.25,584.06,6763.0,584.47,584.61,583.25,584.06,6763.0
2023-11-01 13:40:00,583.88,586.08,583.88,584.99,13062.0,583.88,586.08,583.88,584.99,13062.0
2023-11-01 13:50:00,584.99,586.29,584.97,586.29,6888.0,584.99,586.29,584.97,586.29,6888.0
2023-11-01 14:00:00,586.38,587.0,584.5,585.14,16057.0,586.38,587.0,584.5,585.14,16057.0
2023-11-01 14:10:00,585.39,586.21,584.5,585.85,11614.0,585.39,586.21,584.5,585.85,11614.0
2023-11-01 14:20:00,584.88,586.96,584.88,586.61,9451.0,584.88,586.96,584.88,586.61,9451.0
2023-11-01 14:30:00,587.0,589.51,586.04,586.36,28142.0,587.0,589.51,586.04,586.36,28142.0
2023-11-01 14:40:00,586.36,587.1,583.96,585.93,48461.0,586.36,587.1,583.96,585.93,48461.0
2023-11-01 14:50:00,585.93,590.47,585.93,589.77,36040.0,585.93,590.47,585.93,589.77,36040.0
2023-11-01 15:00:00,589.5,592.46,589.45,591.84,46040.0,589.5,592.46,589.45,591.84,46040.0
2023-11-01 15:10:00,591.99,592.92,591.15,591.93,38816.0,591.99,592.92,591.15,591.93,38816.0
2023-11-01 15:20:00,591.52,594.21,591.17,594.04,37878.0,591.52,594.21,591.17,594.04,37878.0
2023-11-01 15:30:00,594.05,595.04,593.63,594.81,45659.0,594.05,595.04,593.63,594.81,45659.0
2023-11-01 15:40:00,594.62,594.87,593.83,594.81,35992.0,594.62,594.87,593.83,594.81,35992.0
2023-11-01 15:50:00,594.48,595.09,593.31,593.81,176185.0,594.48,595.09,593.31,593.81,176185.0
2023-11-02 09:30:00,601.21,606.95,598.4,604.81,91810.0,601.21,606.95,598.4,604.81,91810.0
2023-11-02 09:40:00,604.18,606.96,602.54,606.63,49521.0,604.18,606.96,602.54,606.63,49521.0
2023-11-02 09:50:00,606.82,609.3,604.87,606.45,47598.0,606.82,609.3,604.87,606.45,47598.0
2023-11-02 10:00:00,606.8,610.87,606.48,607.59,53808.0,606.8,610.87,606.48,607.59,53808.0
2023-11-02 10:10:00,607.61,608.0,603.51,604.77,31151.0,607.61,608.0,603.51,604.77,31151.0
2023-11-02 10:20:00,605.28,606.36,603.49,605.88,21165.0,605.28,606.36,603.49,605.88,21165.0
2023-11-02 10:30:00,605.88,605.88,602.27,605.36,20893.0,605.88,605.88,602.27,605.36,20893.0
2023-11-02 10:40:00,605.36,605.95,603.26,604.7,21999.0,605.36,605.95,603.26,604.7,21999.0
2023-11-02 10:50:00,604.7,607.42,604.46,607.41,19802.0,604.7,607.42,604.46,607.41,19802.0
2023-11-02 11:00:00,607.46,608.35,605.93,606.49,22432.0,607.46,608.35,605.93,606.49,22432.0
2023-11-02 11:10:00,606.66,607.67,605.48,607.46,17278.0,606.66,607.67,605.48,607.46,17278.0
2023-11-02 11:20:00,607.31,607.55,604.62,605.73,28242.0,607.31,607.55,604.62,605.73,28242.0
2023-11-02 11:30:00,605.46,606.78,604.45,606.18,14483.0,605.46,606.78,604.45,606.18,14483.0
2023-11-02 11:40:00,606.59,607.79,605.17,605.17,8829.0,606.59,607.79,605.17,605.17,8829.0
2023-11-02 11:50:00,605.33,605.4,603.63,604.1,9603.0,605.33,605.4,603.63,604.1,9603.0
2023-11-02 12:00:00,603.72,604.14,603.17,603.4,7855.0,603.72,604.14,603.17,603.4,7855.0
2023-11-02 12:10:00,603.84,604.05,602.12,602.91,12645.0,603.84,604.05,602.12,602.91,12645.0
2023-11-02 12:20:00,602.94,603.76,602.57,603.44,14219.0,602.94,603.76,602.57,603.44,14219.0
2023-11-02 12:30:00,603.85,604.5,603.4,604.5,6864.0,603.85,604.5,603.4,604.5,6864.0
2023-11-02 12:40:00,604.2,604.92,602.82,603.0,12869.0,604.2,604.92,602.82,603.0,12869.0
2023-11-02 12:50:00,603.39,604.24,602.96,603.66,9980.0,603.39,604.24,602.96,603.66,9980.0
2023-11-02 13:00:00,603.54,603.54,602.55,602.55,4983.0,603.54,603.54,602.55,602.55,4983.0
2023-11-02 13:10:00,602.76,604.6,602.66,603.94,11236.0,602.76,604.6,602.66,603.94,11236.0
2023-11-02 13:20:00,604.25,604.41,603.37,604.14,8822.0,604.25,604.41,603.37,604.14,8822.0
2023-11-02 13:30:00,604.19,605.21,603.5,604.06,13407.0,604.19,605.21,603.5,604.06,13407.0
2023-11-02 13:40:00,604.31,604.74,603.92,604.1,6825.0,604.31,604.74,603.92,604.1,6825.0
2023-11-02 13:50:00,604.11,604.76,603.7,604.24,11636.0,604.11,604.76,603.7,604.24,11636.0
2023-11-02 14:00:00,604.5,605.07,604.1,604.1,11071.0,604.5,605.07,604.1,604.1,11071.0
2023-11-02 14:10:00,604.32,604.32,602.74,603.4,7262.0,604.32,604.32,602.74,603.4,7262.0
2023-11-02 14:20:00,603.19,603.86,602.72,603.76,7508.0,603.19,603.86,602.72,603.76,7508.0
2023-11-02 14:30:00,603.79,603.79,602.68,603.23,13364.0,603.79,603.79,602.68,603.23,13364.0
2023-11-02 14:40:00,603.23,603.61,601.82,602.74,16353.0,603.23,603.61,601.82,602.74,16353.0
2023-11-02 14:50:00,602.71,603.0,601.91,602.26,12111.0,602.71,603.0,601.91,602.26,12111.0
2023-11-02 15:00:00,601.79,602.26,601.32,601.69,19950.0,601.79,602.26,601.32,601.69,19950.0
2023-11-02 15:10:00,601.84,603.19,601.75,602.36,17680.0,601.84,603.19,601.75,602.36,17680.0
2023-11-02 15:20:00,602.7,603.68,602.35,603.1,15038.0,602.7,603.68,602.35,603.1,15038.0
2023-11-02 15:30:00,603.14,603.47,602.21,602.63,25204.0,603.14,603.47,602.21,602.63,25204.0
2023-11-02 15:40:00,602.76,602.76,600.58,601.04,41564.0,602.76,602.76,600.58,601.04,41564.0
2023-11-02 15:50:00,600.9,601.35,599.17,599.43,120124.0,600.9,601.35,599.17,599.43,120124.0
2023-11-03 09:30:00,600.58,602.23,592.48,596.8,33547.0,600.58,602.23,592.48,596.8,33547.0
2023-11-03 09:40:00,596.31,600.67,596.31,600.0,72467.0,596.31,600.67,596.31,600.0,72467.0
2023-11-03 09:50:00,600.84,604.36,599.68,602.67,18329.0,600.84,604.36,599.68,602.67,18329.0
2023-11-03 10:00:00,603.46,604.65,599.91,601.51,11936.0,603.46,604.65,599.91,601.51,11936.0
2023-11-03 10:10:00,601.67,604.09,601.21,603.23,9343.0,601.67,604.09,601.21,603.23,9343.0
2023-11-03 10:20:00,602.99,603.26,600.45,601.92,19642.0,602.99,603.26,600.45,601.92,19642.0
2023-11-03 10:30:00,601.32,601.87,599.3,599.55,14594.0,601.32,601.87,599.3,599.55,14594.0
2023-11-03 10:40:00,599.56,600.52,598.9,599.15,20070.0,599.56,600.52,598.9,599.15,20070.0
2023-11-03 10:50:00,599.15,601.61,597.55,601.6,20342.0,599.15,601.61,597.55,601.6,20342.0
2023-11-03 11:00:00,601.72,603.24,601.51,601.84,8865.0,601.72,603.24,601.51,601.84,8865.0
2023-11-03 11:10:00,601.57,602.51,600.81,600.81,4601.0,601.57,602.51,600.81,600.81,4601.0
2023-11-03 11:20:00,601.0,601.8,600.26,601.5,8451.0,601.0,601.8,600.26,601.5,8451.0
2023-11-03 11:30:00,601.33,602.09,600.88,602.09,13909.0,601.33,602.09,600.88,602.09,13909.0
2023-11-03 11:40:00,601.76,603.7,601.07,603.03,6761.0,601.76,603.7,601.07,603.03,6761.0
2023-11-03 11:50:00,603.82,604.0,602.87,603.26,6417.0,603.82,604.0,602.87,603.26,6417.0
2023-11-03 12:00:00,603.02,604.71,603.02,604.43,7980.0,603.02,604.71,603.02,604.43,7980.0
2023-11-03 12:10:00,604.85,604.97,604.38,604.38,7312.0,604.85,604.97,604.38,604.38,7312.0
2023-11-03 12:20:00,605.0,606.43,604.37,606.25,14913.0,605.0,606.43,604.37,606.25,14913.0
2023-11-03 12:30:00,605.72,605.99,604.4,604.4,9905.0,605.72,605.99,604.4,604.4,9905.0
2023-11-03 12:40:00,604.53,604.72,603.58,603.94,9577.0,604.53,604.72,603.58,603.94,9577.0
2023-11-03 12:50:00,603.73,605.52,603.73,605.21,12752.0,603.73,605.52,603.73,605.21,12752.0
2023-11-03 13:00:00,605.2,606.43,604.73,606.36,10666.0,605.2,606.43,604.73,606.36,10666.0
2023-11-03 13:10:00,606.36,606.52,605.61,606.22,10719.0,606.36,606.52,605.61,606.22,10719.0
2023-11-03 13:20:00,606.13,607.08,605.16,607.08,11927.0,606.13,607.08,605.16,607.08,11927.0
2023-11-03 13:30:00,607.15,608.33,606.79,608.19,13486.0,607.15,608.33,606.79,608.19,13486.0
2023-11-03 13:40:00,608.31,608.46,607.12,607.77,17820.0,608.31,608.46,607.12,607.77,17820.0
2023-11-03 13:50:00,607.51,608.41,606.97,608.07,13932.0,607.51,608.41,606.97,608.07,13932.0
2023-11-03 14:00:00,607.93,609.26,607.68,609.08,17334.0,607.93,609.26,607.68,609.08,17334.0
2023-11-03 14:10:00,609.01,610.85,608.9,609.67,28001.0,609.01,610.85,608.9,609.67,28001.0
2023-11-03 14:20:00,609.85,610.25,608.02,609.24,22113.0,609.85,610.25,608.02,609.24,22113.0
2023-11-03 14:30:00,609.23,610.45,608.46,610.39,20970.0,609.23,610.45,608.46,610.39,20970.0
2023-11-03 14:40:00,610.27,611.39,610.27,611.13,21367.0,610.27,611.39,610.27,611.13,21367.0
2023-11-03 14:50:00,611.16,611.79,610.81,610.91,18860.0,611.16,611.79,610.81,610.91,18860.0
2023-11-03 15:00:00,610.74,611.06,609.94,610.0,11035.0,610.74,611.06,609.94,610.0,11035.0
2023-11-03 15:10:00,609.79,610.68,609.36,609.55,27069.0,609.79,610.68,609.36,609.55,27069.0
2023-11-03 15:20:00,609.25,610.27,608.58,608.8,16344.0,609.25,610.27,608.58,608.8,16344.0
2023-11-03 15:30:00,608.46,608.86,607.78,608.49,30640.0,608.46,608.86,607.78,608.49,30640.0
2023-11-03 15:40:00,608.5,608.94,607.8,608.83,23368.0,608.5,608.94,607.8,608.83,23368.0
2023-11-03 15:50:00,608.83,609.01,606.7,606.77,105412.0,608.83,609.01,606.7,606.77,105412.0
2023-11-06 09:30:00,608.5,609.49,606.6,607.15,24817.0,608.5,609.49,606.6,607.15,24817.0
2023-11-06 09:40:00,607.92,610.46,605.92,608.92,28689.0,607.92,610.46,605.92,608.92,28689.0
2023-11-06 09:50:00,609.1,610.59,607.87,609.35,9585.0,609.1,610.59,607.87,609.35,9585.0
2023-11-06 10:00:00,609.47,610.98,608.1,608.95,10399.0,609.47,610.98,608.1,608.95,10399.0
2023-11-06 10:10:00,608.48,608.61,606.15,606.69,6927.0,608.48,608.61,606.15,606.69,6927.0
2023-11-06 10:20:00,606.76,607.94,606.33,607.01,7518.0,606.76,607.94,606.33,607.01,7518.0
2023-11-06 10:30:00,606.55,609.0,606.51,609.0,5303.0,606.55,609.0,606.51,609.0,5303.0
2023-11-06 10:40:00,609.0,609.39,607.1,608.11,7086.0,609.0,609.39,607.1,608.11,7086.0
2023-11-06 10:50:00,608.09,609.26,607.15,607.33,4289.0,608.09,609.26,607.15,607.33,4289.0
2023-11-06 11:00:00,607.57,608.95,606.85,608.43,6626.0,607.57,608.95,606.85,608.43,6626.0
2023-11-06 11:10:00,608.36,608.36,606.54,606.73,5651.0,608.36,608.36,606.54,606.73,5651.0
2023-11-06 11:20:00,607.08,607.08,605.12,605.5,7193.0,607.08,607.08,605.12,605.5,7193.0
2023-11-06 11:30:00,605.83,606.08,604.38,604.82,15115.0,605.83,606.08,604.38,604.82,15115.0
2023-11-06 11:40:00,604.69,605.08,604.33,604.52,7273.0,604.69,605.08,604.33,604.52,7273.0
2023-11-06 11:50:00,604.64,605.37,604.44,605.14,5171.0,604.64,605.37,604.44,605.14,5171.0
2023-11-06 12:00:00,604.86,604.86,602.45,603.71,4246.0,604.86,604.86,602.45,603.71,4246.0
2023-11-06 12:10:00,604.12,604.97,603.85,604.55,9021.0,604.12,604.97,603.85,604.55,9021.0
2023-11-06 12:20:00,604.22,604.96,603.74,604.58,4792.0,604.22,604.96,603.74,604.58,4792.0
2023-11-06 12:30:00,604.69,605.44,604.67,604.88,4226.0,604.69,605.44,604.67,604.88,4226.0
2023-11-06 12:40:00,604.76,605.29,604.51,604.75,4822.0,604.76,605.29,604.51,604.75,4822.0
2023-11-06 12:50:00,604.52,605.2,604.15,605.2,2839.0,604.52,605.2,604.15,605.2,2839.0
2023-11-06 13:00:00,605.2,605.2,603.95,603.95,2370.0,605.2,605.2,603.95,603.95,2370.0
2023-11-06 13:10:00,603.95,604.19,603.56,603.57,2704.0,603.95,604.19,603.56,603.57,2704.0
2023-11-06 13:20:00,603.17,603.7,602.89,603.57,2001.0,603.17,603.7,602.89,603.57,2001.0
2023-11-06 13:30:00,603.57,605.62,603.45,605.34,7343.0,603.57,605.62,603.45,605.34,7343.0
2023-11-06 13:40:00,605.47,606.67,605.28,605.55,4455.0,605.47,606.67,605.28,605.55,4455.0
2023-11-06 13:50:00,605.26,605.64,604.84,605.45,2789.0,605.26,605.64,604.84,605.45,2789.0
2023-11-06 14:00:00,605.87,605.87,604.22,604.75,5284.0,605.87,605.87,604.22,604.75,5284.0
2023-11-06 14:10:00,604.45,605.89,604.45,605.7,3738.0,604.45,605.89,604.45,605.7,3738.0
2023-11-06 14:20:00,605.77,606.43,605.5,605.71,4858.0,605.77,606.43,605.5,605.71,4858.0
2023-11-06 14:30:00,605.99,606.25,605.78,605.95,5016.0,605.99,606.25,605.78,605.95,5016.0
2023-11-06 14:40:00,605.69,606.79,605.57,606.26,6290.0,605.69,606.79,605.57,606.26,6290.0
2023-11-06 14:50:00,606.34,607.63,606.23,607.33,5681.0,606.34,607.63,606.23,607.33,5681.0
2023-11-06 15:00:00,607.33,607.34,606.0,606.62,8251.0,607.33,607.34,606.0,606.62,8251.0
2023-11-06 15:10:00,606.62,607.6,606.33,607.48,7403.0,606.62,607.6,606.33,607.48,7403.0
2023-11-06 15:20:00,607.53,607.54,606.47,606.81,13729.0,607.53,607.54,606.47,606.81,13729.0
2023-11-06 15:30:00,606.9,607.94,606.78,607.69,11147.0,606.9,607.94,606.78,607.69,11147.0
2023-11-06 15:40:00,607.77,608.4,607.48,607.57,9665.0,607.77,608.4,607.48,607.57,9665.0
2023-11-06 15:50:00,607.49,609.88,607.49,609.8,38683.0,607.49,609.88,607.49,609.8,38683.0
2023-11-07 09:30:00,610.38,617.5,610.37,615.51,53814.0,610.38,617.5,610.37,615.51,53814.0
2023-11-07 09:40:00,615.98,622.21,615.96,622.09,36171.0,615.98,622.21,615.96,622.09,36171.0
2023-11-07 09:50:00,622.17,623.95,621.55,623.05,18041.0,622.17,623.95,621.55,623.05,18041.0
2023-11-07 10:00:00,623.06,625.58,619.02,619.65,28034.0,623.06,625.58,619.02,619.65,28034.0
2023-11-07 10:10:00,619.0,620.92,618.6,620.42,24692.0,619.0,620.92,618.6,620.42,24692.0
2023-11-07 10:20:00,620.52,623.08,619.73,621.49,35956.0,620.52,623.08,619.73,621.49,35956.0
2023-11-07 10:30:00,622.1,624.02,621.26,623.83,21532.0,622.1,624.02,621.26,623.83,21532.0
2023-11-07 10:40:00,623.86,625.0,622.29,625.0,25353.0,623.86,625.0,622.29,625.0,25353.0
2023-11-07 10:50:00,624.96,625.87,624.15,624.82,20658.0,624.96,625.87,624.15,624.82,20658.0
2023-11-07 11:00:00,624.82,624.82,621.18,621.74,15829.0,624.82,624.82,621.18,621.74,15829.0
2023-11-07 11:10:00,621.45,622.25,619.2,619.2,14602.0,621.45,622.25,619.2,619.2,14602.0
2023-11-07 11:20:00,619.34,620.33,618.74,619.92,15702.0,619.34,620.33,618.74,619.92,15702.0
2023-11-07 11:30:00,619.91,623.45,619.9,622.97,27980.0,619.91,623.45,619.9,622.97,27980.0
2023-11-07 11:40:00,622.95,623.0,620.95,621.2,7568.0,622.95,623.0,620.95,621.2,7568.0
2023-11-07 11:50:00,621.32,621.82,620.37,620.37,15861.0,621.32,621.82,620.37,620.37,15861.0
2023-11-07 12:00:00,620.42,620.43,618.72,619.28,7851.0,620.42,620.43,618.72,619.28,7851.0
2023-11-07 12:10:00,619.06,620.04,618.3,619.21,10904.0,619.06,620.04,618.3,619.21,10904.0
2023-11-07 12:20:00,619.46,619.47,617.3,617.55,5260.0,619.46,619.47,617.3,617.55,5260.0
2023-11-07 12:30:00,617.34,617.97,616.51,617.28,8722.0,617.34,617.97,616.51,617.28,8722.0
2023-11-07 12:40:00,617.38,617.7,616.42,617.37,6808.0,617.38,617.7,616.42,617.37,6808.0
2023-11-07 12:50:00,617.38,617.88,616.51,617.0,18565.0,617.38,617.88,616.51,617.0,18565.0
2023-11-07 13:00:00,617.16,617.2,615.3,615.55,22624.0,617.16,617.2,615.3,615.55,22624.0
2023-11-07 13:10:00,615.68,617.0,615.27,616.37,14703.0,615.68,617.0,615.27,616.37,14703.0
2023-11-07 13:20:00,616.38,616.71,615.33,615.62,10537.0,616.38,616.71,615.33,615.62,10537.0
2023-11-07 13:30:00,615.49,617.47,615.49,617.25,15877.0,615.49,617.47,615.49,617.25,15877.0
2023-11-07 13:40:00,617.23,619.7,616.76,619.05,15529.0,617.23,619.7,616.76,619.05,15529.0
2023-11-07 13:50:00,619.08,620.0,618.68,619.6,20595.0,619.08,620.0,618.68,619.6,20595.0
2023-11-07 14:00:00,619.25,620.35,618.76,619.04,8849.0,619.25,620.35,618.76,619.04,8849.0
2023-11-07 14:10:00,619.0,619.92,618.71,619.27,10664.0,619.0,619.92,618.71,619.27,10664.0
2023-11-07 14:20:00,619.27,619.36,618.19,618.19,5494.0,619.27,619.36,618.19,618.19,5494.0
2023-11-07 14:30:00,618.51,618.8,617.42,617.42,5671.0,618.51,618.8,617.42,617.42,5671.0
2023-11-07 14:40:00,617.5,617.99,616.33,616.34,10077.0,617.5,617.99,616.33,616.34,10077.0
2023-11-07 14:50:00,616.48,616.72,615.97,615.98,19515.0,616.48,616.72,615.97,615.98,19515.0
2023-11-07 15:00:00,616.33,616.84,615.63,615.7,12847.0,616.33,616.84,615.63,615.7,12847.0
2023-11-07 15:10:00,615.69,616.42,615.35,615.74,12099.0,615.69,616.42,615.35,615.74,12099.0
2023-11-07 15:20:00,615.44,615.78,615.02,615.67,9295.0,615.44,615.78,615.02,615.67,9295.0
2023-11-07 15:30:00,615.75,616.84,615.45,616.84,10142.0,615.75,616.84,615.45,616.84,10142.0
2023-11-07 15:40:00,616.88,617.16,615.52,615.92,26067.0,616.88,617.16,615.52,615.92,26067.0
2023-11-07 15:50:00,615.6,615.89,613.61,613.91,101511.0,615.6,615.89,613.61,613.91,101511.0
2023-11-08 09:30:00,616.08,623.48,616.0,622.79,46000.0,616.08,623.48,616.0,622.79,46000.0
2023-11-08 09:40:00,622.78,623.4,619.72,620.79,27161.0,622.78,623.4,619.72,620.79,27161.0
2023-11-08 09:50:00,621.18,622.96,620.29,621.89,16041.0,621.18,622.96,620.29,621.89,16041.0
2023-11-08 10:00:00,622.2,623.23,620.62,623.02,16453.0,622.2,623.23,620.62,623.02,16453.0
2023-11-08 10:10:00,622.97,623.26,621.32,622.37,24578.0,622.97,623.26,621.32,622.37,24578.0
2023-11-08 10:20:00,622.21,622.21,619.81,620.19,15554.0,622.21,622.21,619.81,620.19,15554.0
2023-11-08 10:30:00,620.01,622.42,620.0,620.78,28905.0,620.01,622.42,620.0,620.78,28905.0
2023-11-08 10:40:00,620.56,621.18,618.88,621.18,15125.0,620.56,621.18,618.88,621.18,15125.0
2023-11-08 10:50:00,621.57,622.52,620.77,621.61,7686.0,621.57,622.52,620.77,621.61,7686.0
2023-11-08 11:00:00,621.95,623.7,621.56,622.03,21776.0,621.95,623.7,621.56,622.03,21776.0
2023-11-08 11:10:00,622.38,624.78,622.38,624.5,9123.0,622.38,624.78,622.38,624.5,9123.0
2023-11-08 11:20:00,624.16,624.39,622.32,624.06,11296.0,624.16,624.39,622.32,624.06,11296.0
2023-11-08 11:30:00,623.79,624.57,623.0,623.14,9247.0,623.79,624.57,623.0,623.14,9247.0
2023-11-08 11:40:00,622.86,625.24,622.86,624.66,15113.0,622.86,625.24,622.86,624.66,15113.0
2023-11-08 11:50:00,625.08,625.08,622.69,622.83,8058.0,625.08,625.08,622.69,622.83,8058.0
2023-11-08 12:00:00,622.97,623.0,620.92,621.29,7734.0,622.97,623.0,620.92,621.29,7734.0
2023-11-08 12:10:00,621.32,621.95,620.89,621.67,8207.0,621.32,621.95,620.89,621.67,8207.0
2023-11-08 12:20:00,621.8,622.17,621.0,621.23,4350.0,621.8,622.17,621.0,621.23,4350.0
2023-11-08 12:30:00,621.2,622.9,620.83,622.89,10773.0,621.2,622.9,620.83,622.89,10773.0
2023-11-08 12:40:00,622.89,623.57,622.24,623.03,7494.0,622.89,623.57,622.24,623.03,7494.0
2023-11-08 12:50:00,623.67,624.0,622.91,623.67,8584.0,623.67,624.0,622.91,623.67,8584.0
2023-11-08 13:00:00,623.5,625.51,623.32,625.32,20747.0,623.5,625.51,623.32,625.32,20747.0
2023-11-08 13:10:00,625.32,625.55,623.35,623.35,18458.0,625.32,625.55,623.35,623.35,18458.0
2023-11-08 13:20:00,623.49,625.31,623.17,624.93,14743.0,623.49,625.31,623.17,624.93,14743.0
2023-11-08 13:30:00,624.92,625.43,624.53,624.71,11440.0,624.92,625.43,624.53,624.71,11440.0
2023-11-08 13:40:00,624.75,625.35,624.7,624.96,14650.0,624.75,625.35,624.7,624.96,14650.0
2023-11-08 13:50:00,625.15,625.18,623.89,623.89,8797.0,625.15,625.18,623.89,623.89,8797.0
2023-11-08 14:00:00,623.61,624.81,623.02,624.55,11703.0,623.61,624.81,623.02,624.55,11703.0
2023-11-08 14:10:00,624.41,624.75,623.96,624.45,7313.0,624.41,624.75,623.96,624.45,7313.0
2023-11-08 14:20:00,624.49,624.89,624.0,624.37,17220.0,624.49,624.89,624.0,624.37,17220.0
2023-11-08 14:30:00,624.24,624.8,623.75,624.6,22322.0,624.24,624.8,623.75,624.6,22322.0
2023-11-08 14:40:00,624.8,624.8,624.05,624.26,7761.0,624.8,624.8,624.05,624.26,7761.0
2023-11-08 14:50:00,624.04,624.54,623.85,624.28,16736.0,624.04,624.54,623.85,624.28,16736.0
2023-11-08 15:00:00,624.26,624.92,623.77,624.0,20053.0,624.26,624.92,623.77,624.0,20053.0
2023-11-08 15:10:00,623.97,624.06,623.13,623.84,18616.0,623.97,624.06,623.13,623.84,18616.0
2023-11-08 15:20:00,623.85,624.05,623.46,623.58,21590.0,623.85,624.05,623.46,623.58,21590.0
2023-11-08 15:30:00,623.5,624.1,623.27,623.64,25713.0,623.5,624.1,623.27,623.64,25713.0
2023-11-08 15:40:00,623.6,625.57,623.6,624.96,47196.0,623.6,625.57,623.6,624.96,47196.0
2023-11-08 15:50:00,625.1,626.19,624.9,625.72,67952.0,625.1,626.19,624.9,625.72,67952.0
2023-11-09 09:30:00,625.1,626.62,622.55,624.31,34018.0,625.1,626.62,622.55,624.31,34018.0
2023-11-09 09:40:00,624.14,628.59,624.13,625.12,13711.0,624.14,628.59,624.13,625.12,13711.0
2023-11-09 09:50:00,625.86,630.44,625.16,630.31,20271.0,625.86,630.44,625.16,630.31,20271.0
2023-11-09 10:00:00,630.5,631.39,627.03,627.03,39748.0,630.5,631.39,627.03,627.03,39748.0
2023-11-09 10:10:00,626.31,628.97,625.0,626.79,14751.0,626.31,628.97,625.0,626.79,14751.0
2023-11-09 10:20:00,626.49,627.13,625.94,627.03,6291.0,626.49,627.13,625.94,627.03,6291.0
2023-11-09 10:30:00,627.23,628.36,626.54,627.51,12951.0,627.23,628.36,626.54,627.51,12951.0
2023-11-09 10:40:00,627.25,628.48,626.0,627.21,5822.0,627.25,628.48,626.0,627.21,5822.0
2023-11-09 10:50:00,627.06,629.1,626.57,628.12,14921.0,627.06,629.1,626.57,628.12,14921.0
2023-11-09 11:00:00,628.6,631.59,628.35,631.5,9029.0,628.6,631.59,628.35,631.5,9029.0
2023-11-09 11:10:00,631.01,632.49,630.9,631.85,9928.0,631.01,632.49,630.9,631.85,9928.0
2023-11-09 11:20:00,631.22,632.01,630.81,631.03,11016.0,631.22,632.01,630.81,631.03,11016.0
2023-11-09 11:30:00,630.89,631.48,630.46,631.09,9642.0,630.89,631.48,630.46,631.09,9642.0
2023-11-09 11:40:00,630.58,631.41,630.4,630.7,11193.0,630.58,631.41,630.4,630.7,11193.0
2023-11-09 11:50:00,630.75,631.68,630.02,631.2,21004.0,630.75,631.68,630.02,631.2,21004.0
2023-11-09 12:00:00,631.04,631.04,628.07,629.31,11502.0,631.04,631.04,628.07,629.31,11502.0
2023-11-09 12:10:00,629.26,629.35,627.19,627.19,20367.0,629.26,629.35,627.19,627.19,20367.0
2023-11-09 12:20:00,627.11,628.43,626.89,627.58,4625.0,627.11,628.43,626.89,627.58,4625.0
2023-11-09 12:30:00,627.68,628.01,626.54,626.54,8488.0,627.68,628.01,626.54,626.54,8488.0
2023-11-09 12:40:00,626.98,627.73,626.74,627.73,7734.0,626.98,627.73,626.74,627.73,7734.0
2023-11-09 12:50:00,627.64,628.53,627.4,628.02,4251.0,627.64,628.53,627.4,628.02,4251.0
2023-11-09 13:00:00,628.08,628.08,623.67,624.89,43575.0,628.08,628.08,623.67,624.89,43575.0
2023-11-09 13:10:00,625.13,628.1,625.13,627.38,6601.0,625.13,628.1,625.13,627.38,6601.0
2023-11-09 13:20:00,627.57,628.32,626.67,627.74,5776.0,627.57,628.32,626.67,627.74,5776.0
2023-11-09 13:30:00,626.41,627.0,625.68,625.95,10153.0,626.41,627.0,625.68,625.95,10153.0
2023-11-09 13:40:00,625.85,626.29,624.84,625.73,7638.0,625.85,626.29,624.84,625.73,7638.0
2023-11-09 13:50:00,626.09,626.09,624.35,624.83,12505.0,626.09,626.09,624.35,624.83,12505.0
2023-11-09 14:00:00,624.75,625.06,622.43,624.0,15114.0,624.75,625.06,622.43,624.0,15114.0
2023-11-09 14:10:00,624.17,624.21,621.63,621.63,12536.0,624.17,624.21,621.63,621.63,12536.0
2023-11-09 14:20:00,621.96,623.72,621.92,622.69,10616.0,621.96,623.72,621.92,622.69,10616.0
2023-11-09 14:30:00,623.17,623.6,621.73,622.59,11228.0,623.17,623.6,621.73,622.59,11228.0
2023-11-09 14:40:00,622.63,623.44,621.79,623.44,22682.0,622.63,623.44,621.79,623.44,22682.0
2023-11-09 14:50:00,623.04,623.06,621.84,621.89,16482.0,623.04,623.06,621.84,621.89,16482.0
2023-11-09 15:00:00,621.95,622.62,621.17,622.42,15128.0,621.95,622.62,621.17,622.42,15128.0
2023-11-09 15:10:00,622.48,623.38,622.48,623.26,8085.0,622.48,623.38,622.48,623.26,8085.0
2023-11-09 15:20:00,623.05,623.3,622.14,622.24,7793.0,623.05,623.3,622.14,622.24,7793.0
2023-11-09 15:30:00,622.48,622.86,621.3,621.61,15150.0,622.48,622.86,621.3,621.61,15150.0
2023-11-09 15:40:00,621.56,621.83,620.78,621.16,27070.0,621.56,621.83,620.78,621.16,27070.0
2023-11-09 15:50:00,621.32,621.87,619.32,620.0,63344.0,621.32,621.87,619.32,620.0,63344.0
2023-11-10 09:30:00,619.76,623.25,615.54,623.05,37951.0,619.76,623.25,615.54,623.05,37951.0
2023-11-10 09:40:00,623.24,626.09,623.23,624.59,7845.0,623.24,626.09,623.23,624.59,7845.0
2023-11-10 09:50:00,624.8,626.79,624.03,625.92,9687.0,624.8,626.79,624.03,625.92,9687.0
2023-11-10 10:00:00,625.57,626.44,621.18,624.02,13456.0,625.57,626.44,621.18,624.02,13456.0
2023-11-10 10:10:00,623.65,625.77,623.23,625.07,9688.0,623.65,625.77,623.23,625.07,9688.0
2023-11-10 10:20:00,625.1,625.19,622.0,622.56,10831.0,625.1,625.19,622.0,622.56,10831.0
2023-11-10 10:30:00,622.56,623.96,622.2,622.58,10517.0,622.56,623.96,622.2,622.58,10517.0
2023-11-10 10:40:00,622.35,624.77,622.19,624.08,7542.0,622.35,624.77,622.19,624.08,7542.0
2023-11-10 10:50:00,624.25,626.45,624.24,625.27,7317.0,624.25,626.45,624.24,625.27,7317.0
2023-11-10 11:00:00,625.78,628.17,625.78,627.77,11411.0,625.78,628.17,625.78,627.77,11411.0
2023-11-10 11:10:00,627.97,629.41,627.13,629.41,13717.0,627.97,629.41,627.13,629.41,13717.0
2023-11-10 11:20:00,629.61,629.7,627.78,628.63,8742.0,629.61,629.7,627.78,628.63,8742.0
2023-11-10 11:30:00,628.67,628.99,627.29,628.13,5840.0,628.67,628.99,627.29,628.13,5840.0
2023-11-10 11:40:00,628.16,628.79,627.82,628.46,7633.0,628.16,628.79,627.82,628.46,7633.0
2023-11-10 11:50:00,628.65,629.01,628.21,628.81,5094.0,628.65,629.01,628.21,628.81,5094.0
2023-11-10 12:00:00,628.84,630.74,628.62,629.89,8780.0,628.84,630.74,628.62,629.89,8780.0
2023-11-10 12:10:00,630.1,630.37,629.74,629.94,14830.0,630.1,630.37,629.74,629.94,14830.0
2023-11-10 12:20:00,630.08,630.43,629.12,629.12,6292.0,630.08,630.43,629.12,629.12,6292.0
2023-11-10 12:30:00,629.11,631.3,629.11,631.3,11712.0,629.11,631.3,629.11,631.3,11712.0
2023-11-10 12:40:00,631.53,632.48,631.06,631.37,8449.0,631.53,632.48,631.06,631.37,8449.0
2023-11-10 12:50:00,631.38,632.15,630.6,630.97,4545.0,631.38,632.15,630.6,630.97,4545.0
2023-11-10 13:00:00,630.63,631.33,630.38,630.49,4755.0,630.63,631.33,630.38,630.49,4755.0
2023-11-10 13:10:00,630.19,631.03,629.72,630.73,5414.0,630.19,631.03,629.72,630.73,5414.0
2023-11-10 13:20:00,630.86,632.19,630.8,632.06,7855.0,630.86,632.19,630.8,632.06,7855.0
2023-11-10 13:30:00,632.28,632.83,632.01,632.33,3638.0,632.28,632.83,632.01,632.33,3638.0
2023-11-10 13:40:00,632.12,633.23,632.12,632.79,5969.0,632.12,633.23,632.12,632.79,5969.0
2023-11-10 13:50:00,632.81,632.87,631.84,632.33,6581.0,632.81,632.87,631.84,632.33,6581.0
2023-11-10 14:00:00,632.31,633.41,631.82,633.41,8157.0,632.31,633.41,631.82,633.41,8157.0
2023-11-10 14:10:00,633.21,633.47,632.69,633.42,8152.0,633.21,633.47,632.69,633.42,8152.0
2023-11-10 14:20:00,633.63,633.88,633.29,633.57,4965.0,633.63,633.88,633.29,633.57,4965.0
2023-11-10 14:30:00,633.6,633.95,633.27,633.38,6390.0,633.6,633.95,633.27,633.38,6390.0
2023-11-10 14:40:00,633.57,633.81,633.11,633.26,6520.0,633.57,633.81,633.11,633.26,6520.0
2023-11-10 14:50:00,633.59,633.67,632.77,633.04,9822.0,633.59,633.67,632.77,633.04,9822.0
2023-11-10 15:00:00,633.12,633.13,632.58,633.0,5770.0,633.12,633.13,632.58,633.0,5770.0
2023-11-10 15:10:00,633.09,633.44,632.63,633.44,5277.0,633.09,633.44,632.63,633.44,5277.0
2023-11-10 15:20:00,633.48,633.62,632.92,633.14,10096.0,633.48,633.62,632.92,633.14,10096.0
2023-11-10 15:30:00,633.1,634.16,632.66,633.81,18863.0,633.1,634.16,632.66,633.81,18863.0
2023-11-10 15:40:00,633.84,635.31,633.79,635.09,22769.0,633.84,635.31,633.79,635.09,22769.0
2023-11-10 15:50:00,635.79,636.43,634.14,634.99,53790.0,635.79,636.43,634.14,634.99,53790.0
2023-11-13 09:30:00,633.78,636.99,632.25,635.07,35121.0,633.78,636.99,632.25,635.07,35121.0
2023-11-13 09:40:00,633.99,635.5,633.0,633.9,19303.0,633.99,635.5,633.0,633.9,19303.0
2023-11-13 09:50:00,634.55,635.96,633.1,635.26,15519.0,634.55,635.96,633.1,635.26,15519.0
2023-11-13 10:00:00,635.0,636.94,633.61,634.95,18700.0,635.0,636.94,633.61,634.95,18700.0
2023-11-13 10:10:00,634.3,634.64,632.67,634.19,7972.0,634.3,634.64,632.67,634.19,7972.0
2023-11-13 10:20:00,634.12,634.42,632.65,633.54,15386.0,634.12,634.42,632.65,633.54,15386.0
2023-11-13 10:30:00,633.65,634.25,632.67,633.76,11068.0,633.65,634.25,632.67,633.76,11068.0
2023-11-13 10:40:00,633.45,635.93,633.45,635.34,6864.0,633.45,635.93,633.45,635.34,6864.0
2023-11-13 10:50:00,634.84,636.55,634.84,636.55,16034.0,634.84,636.55,634.84,636.55,16034.0
2023-11-13 11:00:00,636.85,637.66,636.59,637.11,11072.0,636.85,637.66,636.59,637.11,11072.0
2023-11-13 11:10:00,637.08,637.91,636.47,636.48,7911.0,637.08,637.91,636.47,636.48,7911.0
2023-11-13 11:20:00,636.57,636.57,634.9,635.95,9910.0,636.57,636.57,634.9,635.95,9910.0
2023-11-13 11:30:00,635.92,636.51,635.48,636.22,6693.0,635.92,636.51,635.48,636.22,6693.0
2023-11-13 11:40:00,636.18,637.13,635.97,636.75,6698.0,636.18,637.13,635.97,636.75,6698.0
2023-11-13 11:50:00,636.93,636.93,635.68,636.25,5809.0,636.93,636.93,635.68,636.25,5809.0
2023-11-13 12:00:00,636.42,636.85,635.36,635.36,9145.0,636.42,636.85,635.36,635.36,9145.0
2023-11-13 12:10:00,635.49,635.68,633.14,633.49,21113.0,635.49,635.68,633.14,633.49,21113.0
2023-11-13 12:20:00,633.0,634.72,632.93,633.88,4021.0,633.0,634.72,632.93,633.88,4021.0
2023-11-13 12:30:00,634.63,636.06,633.59,635.94,4151.0,634.63,636.06,633.59,635.94,4151.0
2023-11-13 12:40:00,635.94,636.63,635.42,636.43,7270.0,635.94,636.63,635.42,636.43,7270.0
2023-11-13 12:50:00,636.79,638.15,636.46,637.64,13249.0,636.79,638.15,636.46,637.64,13249.0
2023-11-13 13:00:00,637.82,637.9,636.85,637.54,5944.0,637.82,637.9,636.85,637.54,5944.0
2023-11-13 13:10:00,637.57,638.29,637.54,638.29,4264.0,637.57,638.29,637.54,638.29,4264.0
2023-11-13 13:20:00,638.11,638.14,637.33,637.8,6761.0,638.11,638.14,637.33,637.8,6761.0
2023-11-13 13:30:00,637.85,639.0,637.66,638.54,12808.0,637.85,639.0,637.66,638.54,12808.0
2023-11-13 13:40:00,638.58,638.58,637.95,637.95,5580.0,638.58,638.58,637.95,637.95,5580.0
2023-11-13 13:50:00,637.92,638.35,637.19,637.31,5687.0,637.92,638.35,637.19,637.31,5687.0
2023-11-13 14:00:00,637.32,637.95,637.03,637.46,20884.0,637.32,637.95,637.03,637.46,20884.0
2023-11-13 14:10:00,637.53,638.48,637.12,638.01,6126.0,637.53,638.48,637.12,638.01,6126.0
2023-11-13 14:20:00,637.86,638.62,637.49,638.62,3817.0,637.86,638.62,637.49,638.62,3817.0
2023-11-13 14:30:00,638.36,638.52,637.76,638.46,4893.0,638.36,638.52,637.76,638.46,4893.0
2023-11-13 14:40:00,638.19,638.5,637.97,637.97,9222.0,638.19,638.5,637.97,637.97,9222.0
2023-11-13 14:50:00,637.92,638.27,637.57,638.07,6459.0,637.92,638.27,637.57,638.07,6459.0
2023-11-13 15:00:00,637.87,638.03,637.01,637.65,5785.0,637.87,638.03,637.01,637.65,5785.0
2023-11-13 15:10:00,637.72,637.81,637.2,637.59,8056.0,637.72,637.81,637.2,637.59,8056.0
2023-11-13 15:20:00,637.76,637.95,637.35,637.41,6924.0,637.76,637.95,637.35,637.41,6924.0
2023-11-13 15:30:00,637.41,637.48,636.85,637.24,16528.0,637.41,637.48,636.85,637.24,16528.0
2023-11-13 15:40:00,637.25,638.87,637.19,638.87,37270.0,637.25,638.87,637.19,638.87,37270.0
2023-11-13 15:50:00,638.89,639.76,638.37,638.4,77928.0,638.89,639.76,638.37,638.4,77928.0
2023-11-14 09:30:00,647.48,656.53,646.5,654.67,71845.0,647.48,656.53,646.5,654.67,71845.0
2023-11-14 09:40:00,654.6,656.84,652.98,655.16,31052.0,654.6,656.84,652.98,655.16,31052.0
2023-11-14 09:50:00,654.3,656.19,653.65,654.68,17151.0,654.3,656.19,653.65,654.68,17151.0
2023-11-14 10:00:00,654.24,654.68,650.01,650.73,22557.0,654.24,654.68,650.01,650.73,22557.0
2023-11-14 10:10:00,650.61,651.03,648.31,649.5,9937.0,650.61,651.03,648.31,649.5,9937.0
2023-11-14 10:20:00,649.36,651.5,649.15,651.37,6528.0,649.36,651.5,649.15,651.37,6528.0
2023-11-14 10:30:00,651.61,653.29,651.45,652.27,8088.0,651.61,653.29,651.45,652.27,8088.0
2023-11-14 10:40:00,653.04,654.21,652.18,653.75,7658.0,653.04,654.21,652.18,653.75,7658.0
2023-11-14 10:50:00,653.57,653.99,652.58,652.82,11949.0,653.57,653.99,652.58,652.82,11949.0
2023-11-14 11:00:00,652.86,653.27,652.27,653.09,13767.0,652.86,653.27,652.27,653.09,13767.0
2023-11-14 11:10:00,653.08,653.37,652.34,652.55,10558.0,653.08,653.37,652.34,652.55,10558.0
2023-11-14 11:20:00,652.57,653.99,652.19,653.17,17207.0,652.57,653.99,652.19,653.17,17207.0
2023-11-14 11:30:00,653.32,654.51,653.06,654.44,8433.0,653.32,654.51,653.06,654.44,8433.0
2023-11-14 11:40:00,654.43,654.6,652.99,653.21,10170.0,654.43,654.6,652.99,653.21,10170.0
2023-11-14 11:50:00,652.91,653.08,648.79,649.11,18053.0,652.91,653.08,648.79,649.11,18053.0
2023-11-14 12:00:00,649.22,651.17,648.78,649.94,27905.0,649.22,651.17,648.78,649.94,27905.0
2023-11-14 12:10:00,649.47,650.12,648.86,649.95,16452.0,649.47,650.12,648.86,649.95,16452.0
2023-11-14 12:20:00,649.92,651.04,649.62,651.04,5475.0,649.92,651.04,649.62,651.04,5475.0
2023-11-14 12:30:00,650.84,651.83,650.82,651.83,3070.0,650.84,651.83,650.82,651.83,3070.0
2023-11-14 12:40:00,651.71,653.04,651.7,653.04,5914.0,651.71,653.04,651.7,653.04,5914.0
2023-11-14 12:50:00,653.17,653.8,652.69,653.55,5319.0,653.17,653.8,652.69,653.55,5319.0
2023-11-14 13:00:00,653.54,654.3,653.32,653.88,5358.0,653.54,654.3,653.32,653.88,5358.0
2023-11-14 13:10:00,653.71,654.48,653.52,654.48,4412.0,653.71,654.48,653.52,654.48,4412.0
2023-11-14 13:20:00,654.29,654.48,653.5,653.5,6325.0,654.29,654.48,653.5,653.5,6325.0
2023-11-14 13:30:00,653.47,654.15,653.36,653.63,8309.0,653.47,654.15,653.36,653.63,8309.0
2023-11-14 13:40:00,653.46,653.46,651.95,652.74,7946.0,653.46,653.46,651.95,652.74,7946.0
2023-11-14 13:50:00,653.12,653.38,652.21,652.57,11538.0,653.12,653.38,652.21,652.57,11538.0
2023-11-14 14:00:00,652.3,652.58,651.49,651.95,8388.0,652.3,652.58,651.49,651.95,8388.0
2023-11-14 14:10:00,652.25,653.46,651.96,653.44,10013.0,652.25,653.46,651.96,653.44,10013.0
2023-11-14 14:20:00,653.47,654.0,652.91,653.92,13446.0,653.47,654.0,652.91,653.92,13446.0
2023-11-14 14:30:00,653.94,654.63,653.73,654.27,10754.0,653.94,654.63,653.73,654.27,10754.0
2023-11-14 14:40:00,654.27,654.27,652.27,653.39,8893.0,654.27,654.27,652.27,653.39,8893.0
2023-11-14 14:50:00,653.21,653.9,652.85,653.86,7486.0,653.21,653.9,652.85,653.86,7486.0
2023-11-14 15:00:00,653.74,653.75,653.05,653.6,7645.0,653.74,653.75,653.05,653.6,7645.0
2023-11-14 15:10:00,653.79,655.71,653.61,655.7,20381.0,653.79,655.71,653.61,655.7,20381.0
2023-11-14 15:20:00,655.65,655.65,655.06,655.42,6564.0,655.65,655.65,655.06,655.42,6564.0
2023-11-14 15:30:00,655.26,655.27,654.55,655.16,7693.0,655.26,655.27,654.55,655.16,7693.0
2023-11-14 15:40:00,655.16,655.48,654.7,655.25,13885.0,655.16,655.48,654.7,655.25,13885.0
2023-11-14 15:50:00,655.23,655.23,653.37,654.3,86767.0,655.23,655.23,653.37,654.3,86767.0
2023-11-15 09:30:00,654.47,657.49,651.0,653.03,29863.0,654.47,657.49,651.0,653.03,29863.0
2023-11-15 09:40:00,653.5,657.45,652.33,657.27,15058.0,653.5,657.45,652.33,657.27,15058.0
2023-11-15 09:50:00,657.36,657.66,653.68,654.68,13416.0,657.36,657.66,653.68,654.68,13416.0
2023-11-15 10:00:00,655.44,656.89,654.81,656.02,15011.0,655.44,656.89,654.81,656.02,15011.0
2023-11-15 10:10:00,655.94,657.42,655.68,657.42,12968.0,655.94,657.42,655.68,657.42,12968.0
2023-11-15 10:20:00,657.8,659.11,657.8,658.17,13403.0,657.8,659.11,657.8,658.17,13403.0
2023-11-15 10:30:00,657.81,657.85,656.28,657.59,11074.0,657.81,657.85,656.28,657.59,11074.0
2023-11-15 10:40:00,657.69,659.44,657.69,658.98,16207.0,657.69,659.44,657.69,658.98,16207.0
2023-11-15 10:50:00,658.98,659.7,658.58,659.7,17326.0,658.98,659.7,658.58,659.7,17326.0
2023-11-15 11:00:00,659.5,659.75,657.82,659.4,14713.0,659.5,659.75,657.82,659.4,14713.0
2023-11-15 11:10:00,659.42,659.94,656.57,657.95,7804.0,659.42,659.94,656.57,657.95,7804.0
2023-11-15 11:20:00,657.64,658.8,657.34,658.75,9973.0,657.64,658.8,657.34,658.75,9973.0
2023-11-15 11:30:00,658.82,659.78,656.53,657.02,18306.0,658.82,659.78,656.53,657.02,18306.0
2023-11-15 11:40:00,656.62,656.67,655.14,656.31,10994.0,656.62,656.67,655.14,656.31,10994.0
2023-11-15 11:50:00,656.09,656.09,653.16,654.33,17977.0,656.09,656.09,653.16,654.33,17977.0
2023-11-15 12:00:00,654.29,655.13,653.51,655.13,14866.0,654.29,655.13,653.51,655.13,14866.0
2023-11-15 12:10:00,655.17,655.25,654.1,654.58,6352.0,655.17,655.25,654.1,654.58,6352.0
2023-11-15 12:20:00,654.42,655.25,654.26,654.66,8782.0,654.42,655.25,654.26,654.66,8782.0
2023-11-15 12:30:00,654.47,654.47,653.52,653.84,3420.0,654.47,654.47,653.52,653.84,3420.0
2023-11-15 12:40:00,653.39,653.52,652.19,652.8,12676.0,653.39,653.52,652.19,652.8,12676.0
2023-11-15 12:50:00,652.77,653.45,652.77,652.92,17596.0,652.77,653.45,652.77,652.92,17596.0
2023-11-15 13:00:00,652.88,653.11,651.26,651.94,28047.0,652.88,653.11,651.26,651.94,28047.0
2023-11-15 13:10:00,651.94,652.45,649.37,649.77,22402.0,651.94,652.45,649.37,649.77,22402.0
2023-11-15 13:20:00,650.34,651.76,650.34,651.54,11249.0,650.34,651.76,650.34,651.54,11249.0
2023-11-15 13:30:00,651.32,651.32,650.2,651.0,6146.0,651.32,651.32,650.2,651.0,6146.0
2023-11-15 13:40:00,651.02,651.29,650.47,650.47,6810.0,651.02,651.29,650.47,650.47,6810.0
2023-11-15 13:50:00,650.54,651.11,649.84,650.91,11523.0,650.54,651.11,649.84,650.91,11523.0
2023-11-15 14:00:00,651.15,651.63,650.88,651.05,11590.0,651.15,651.63,650.88,651.05,11590.0
2023-11-15 14:10:00,651.04,651.52,650.15,650.26,8829.0,651.04,651.52,650.15,650.26,8829.0
2023-11-15 14:20:00,650.26,651.4,649.58,651.18,15818.0,650.26,651.4,649.58,651.18,15818.0
2023-11-15 14:30:00,651.16,651.4,650.82,650.82,11132.0,651.16,651.4,650.82,650.82,11132.0
2023-11-15 14:40:00,651.23,651.48,650.38,651.45,14128.0,651.23,651.48,650.38,651.45,14128.0
2023-11-15 14:50:00,651.42,652.15,651.07,652.14,9581.0,651.42,652.15,651.07,652.14,9581.0
2023-11-15 15:00:00,651.84,652.08,650.71,650.71,10010.0,651.84,652.08,650.71,650.71,10010.0
2023-11-15 15:10:00,650.66,651.05,649.4,650.06,11591.0,650.66,651.05,649.4,650.06,11591.0
2023-11-15 15:20:00,650.15,650.46,648.96,649.6,6421.0,650.15,650.46,648.96,649.6,6421.0
2023-11-15 15:30:00,649.43,650.03,649.11,650.02,12257.0,649.43,650.03,649.11,650.02,12257.0
2023-11-15 15:40:00,650.03,650.37,649.45,649.88,20275.0,650.03,650.37,649.45,649.88,20275.0
2023-11-15 15:50:00,649.65,651.7,649.58,651.03,62950.0,649.65,651.7,649.58,651.03,62950.0
2023-11-16 09:30:00,650.0,652.0,648.03,651.6,35439.0,650.0,652.0,648.03,651.6,35439.0
2023-11-16 09:40:00,651.31,656.8,650.51,655.6,21141.0,651.31,656.8,650.51,655.6,21141.0
2023-11-16 09:50:00,655.32,656.09,651.74,652.7,13084.0,655.32,656.09,651.74,652.7,13084.0
2023-11-16 10:00:00,654.75,656.5,653.13,655.34,7781.0,654.75,656.5,653.13,655.34,7781.0
2023-11-16 10:10:00,655.56,655.6,653.5,654.0,16409.0,655.56,655.6,653.5,654.0,16409.0
2023-11-16 10:20:00,653.97,655.67,653.74,655.51,8573.0,653.97,655.67,653.74,655.51,8573.0
2023-11-16 10:30:00,655.51,655.59,653.21,653.24,16864.0,655.51,655.59,653.21,653.24,16864.0
2023-11-16 10:40:00,653.14,653.22,651.01,652.21,11434.0,653.14,653.22,651.01,652.21,11434.0
2023-11-16 10:50:00,652.12,653.05,651.25,651.6,16475.0,652.12,653.05,651.25,651.6,16475.0
2023-11-16 11:00:00,651.62,652.15,650.48,650.86,5386.0,651.62,652.15,650.48,650.86,5386.0
2023-11-16 11:10:00,651.52,651.53,649.92,650.26,5664.0,651.52,651.53,649.92,650.26,5664.0
2023-11-16 11:20:00,650.47,650.86,649.7,650.02,3986.0,650.47,650.86,649.7,650.02,3986.0
2023-11-16 11:30:00,649.91,651.04,649.29,649.91,8995.0,649.91,651.04,649.29,649.91,8995.0
2023-11-16 11:40:00,649.91,651.22,649.62,651.22,10557.0,649.91,651.22,649.62,651.22,10557.0
2023-11-16 11:50:00,650.82,651.64,650.75,651.24,6760.0,650.82,651.64,650.75,651.24,6760.0
2023-11-16 12:00:00,651.25,652.72,650.94,652.47,7688.0,651.25,652.72,650.94,652.47,7688.0
2023-11-16 12:10:00,652.44,653.34,651.95,653.34,10054.0,652.44,653.34,651.95,653.34,10054.0
2023-11-16 12:20:00,652.65,653.98,652.35,653.88,3690.0,652.65,653.98,652.35,653.88,3690.0
2023-11-16 12:30:00,653.68,655.22,653.1,654.13,20961.0,653.68,655.22,653.1,654.13,20961.0
2023-11-16 12:40:00,654.19,654.66,653.72,653.82,5512.0,654.19,654.66,653.72,653.82,5512.0
2023-11-16 12:50:00,653.72,654.26,653.46,653.91,4732.0,653.72,654.26,653.46,653.91,4732.0
2023-11-16 13:00:00,654.22,654.48,653.0,653.0,3044.0,654.22,654.48,653.0,653.0,3044.0
2023-11-16 13:10:00,653.13,653.27,651.76,652.34,4586.0,653.13,653.27,651.76,652.34,4586.0
2023-11-16 13:20:00,652.02,653.06,651.85,653.06,10324.0,652.02,653.06,651.85,653.06,10324.0
2023-11-16 13:30:00,653.02,653.38,652.35,652.63,3459.0,653.02,653.38,652.35,652.63,3459.0
2023-11-16 13:40:00,652.59,653.24,652.37,652.66,4510.0,652.59,653.24,652.37,652.66,4510.0
2023-11-16 13:50:00,652.32,652.71,651.85,651.86,2699.0,652.32,652.71,651.85,651.86,2699.0
2023-11-16 14:00:00,651.63,651.63,650.48,650.92,5685.0,651.63,651.63,650.48,650.92,5685.0
2023-11-16 14:10:00,650.92,651.18,650.73,651.04,8889.0,650.92,651.18,650.73,651.04,8889.0
2023-11-16 14:20:00,651.05,651.15,650.59,650.88,3774.0,651.05,651.15,650.59,650.88,3774.0
2023-11-16 14:30:00,650.65,651.44,650.65,651.27,7328.0,650.65,651.44,650.65,651.27,7328.0
2023-11-16 14:40:00,651.41,652.06,651.2,651.96,9040.0,651.41,652.06,651.2,651.96,9040.0
2023-11-16 14:50:00,652.32,652.61,651.72,652.29,12859.0,652.32,652.61,651.72,652.29,12859.0
2023-11-16 15:00:00,652.31,652.69,652.11,652.38,9962.0,652.31,652.69,652.11,652.38,9962.0
2023-11-16 15:10:00,652.35,652.57,651.96,652.35,12883.0,652.35,652.57,651.96,652.35,12883.0
2023-11-16 15:20:00,652.5,654.1,652.3,654.08,17674.0,652.5,654.1,652.3,654.08,17674.0
2023-11-16 15:30:00,654.0,655.19,653.64,654.87,36353.0,654.0,655.19,653.64,654.87,36353.0
2023-11-16 15:40:00,654.6,654.87,654.12,654.15,17485.0,654.6,654.87,654.12,654.15,17485.0
2023-11-16 15:50:00,654.41,654.42,652.11,652.27,52049.0,654.41,654.42,652.11,652.27,52049.0
2023-11-17 09:30:00,651.95,652.5,648.29,651.34,62185.0,651.95,652.5,648.29,651.34,62185.0
2023-11-17 09:40:00,650.87,652.32,650.28,651.64,9305.0,650.87,652.32,650.28,651.64,9305.0
2023-11-17 09:50:00,651.1,654.61,651.1,653.33,7254.0,651.1,654.61,651.1,653.33,7254.0
2023-11-17 10:00:00,652.9,652.9,649.61,651.31,12421.0,652.9,652.9,649.61,651.31,12421.0
2023-11-17 10:10:00,651.58,653.75,651.58,652.82,10287.0,651.58,653.75,651.58,652.82,10287.0
2023-11-17 10:20:00,653.62,653.72,651.72,653.15,6342.0,653.62,653.72,651.72,653.15,6342.0
2023-11-17 10:30:00,653.37,653.83,652.66,653.19,3359.0,653.37,653.83,652.66,653.19,3359.0
2023-11-17 10:40:00,652.9,653.36,652.02,652.62,2623.0,652.9,653.36,652.02,652.62,2623.0
2023-11-17 10:50:00,652.34,652.5,651.7,651.7,3047.0,652.34,652.5,651.7,651.7,3047.0
2023-11-17 11:00:00,651.42,652.23,649.58,650.37,6334.0,651.42,652.23,649.58,650.37,6334.0
2023-11-17 11:10:00,650.6,650.95,650.27,650.27,13052.0,650.6,650.95,650.27,650.27,13052.0
2023-11-17 11:20:00,650.09,651.34,650.06,651.24,8960.0,650.09,651.34,650.06,651.24,8960.0
2023-11-17 11:30:00,651.08,651.55,650.54,651.08,7153.0,651.08,651.55,650.54,651.08,7153.0
2023-11-17 11:40:00,650.92,652.31,650.92,651.8,6007.0,650.92,652.31,650.92,651.8,6007.0
2023-11-17 11:50:00,651.79,652.13,651.28,652.13,4863.0,651.79,652.13,651.28,652.13,4863.0
2023-11-17 12:00:00,652.42,653.11,652.12,652.93,5218.0,652.42,653.11,652.12,652.93,5218.0
2023-11-17 12:10:00,652.94,653.18,652.28,652.83,6914.0,652.94,653.18,652.28,652.83,6914.0
2023-11-17 12:20:00,652.91,653.51,652.3,652.44,2690.0,652.91,653.51,652.3,652.44,2690.0
2023-11-17 12:30:00,652.76,652.87,652.46,652.86,1600.0,652.76,652.87,652.46,652.86,1600.0
2023-11-17 12:40:00,652.65,653.06,652.54,652.87,3541.0,652.65,653.06,652.54,652.87,3541.0
2023-11-17 12:50:00,652.88,652.88,652.48,652.62,2628.0,652.88,652.88,652.48,652.62,2628.0
2023-11-17 13:00:00,652.58,653.39,652.35,652.43,8924.0,652.58,653.39,652.35,652.43,8924.0
2023-11-17 13:10:00,652.57,653.89,652.34,653.38,2947.0,652.57,653.89,652.34,653.38,2947.0
2023-11-17 13:20:00,653.44,653.53,652.95,653.11,1409.0,653.44,653.53,652.95,653.11,1409.0
2023-11-17 13:30:00,652.88,653.17,652.55,652.88,9065.0,652.88,653.17,652.55,652.88,9065.0
2023-11-17 13:40:00,652.71,653.24,652.66,653.14,3180.0,652.71,653.24,652.66,653.14,3180.0
2023-11-17 13:50:00,652.99,653.39,652.38,653.22,2279.0,652.99,653.39,652.38,653.22,2279.0
2023-11-17 14:00:00,653.25,653.97,653.25,653.92,2234.0,653.25,653.97,653.25,653.92,2234.0
2023-11-17 14:10:00,654.16,654.21,653.64,653.78,3394.0,654.16,654.21,653.64,653.78,3394.0
2023-11-17 14:20:00,653.57,653.57,652.45,652.53,3101.0,653.57,653.57,652.45,652.53,3101.0
2023-11-17 14:30:00,652.73,653.54,652.68,652.79,4610.0,652.73,653.54,652.68,652.79,4610.0
2023-11-17 14:40:00,652.6,653.02,652.28,652.29,3858.0,652.6,653.02,652.28,652.29,3858.0
2023-11-17 14:50:00,652.35,653.23,652.35,653.19,7813.0,652.35,653.23,652.35,653.19,7813.0
2023-11-17 15:00:00,653.21,653.45,652.92,653.45,6198.0,653.21,653.45,652.92,653.45,6198.0
2023-11-17 15:10:00,653.33,653.63,652.91,653.61,4000.0,653.33,653.63,652.91,653.61,4000.0
2023-11-17 15:20:00,653.62,654.68,653.34,654.02,9722.0,653.62,654.68,653.34,654.02,9722.0
2023-11-17 15:30:00,653.87,654.01,652.92,653.0,25538.0,653.87,654.01,652.92,653.0,25538.0
2023-11-17 15:40:00,653.0,653.29,652.47,652.7,10308.0,653.0,653.29,652.47,652.7,10308.0
2023-11-17 15:50:00,652.6,654.68,652.58,654.56,30904.0,652.6,654.68,652.58,654.56,30904.0
2023-11-20 09:30:00,654.0,663.91,652.58,660.5,132080.0,654.0,663.91,652.58,660.5,132080.0
2023-11-20 09:40:00,660.31,661.17,658.84,659.29,28886.0,660.31,661.17,658.84,659.29,28886.0
2023-11-20 09:50:00,659.03,661.66,658.62,661.54,30191.0,659.03,661.66,658.62,661.54,30191.0
2023-11-20 10:00:00,661.06,662.2,660.32,660.33,6440.0,661.06,662.2,660.32,660.33,6440.0
2023-11-20 10:10:00,660.63,661.74,659.04,659.06,6469.0,660.63,661.74,659.04,659.06,6469.0
2023-11-20 10:20:00,659.08,660.0,658.32,659.98,8217.0,659.08,660.0,658.32,659.98,8217.0
2023-11-20 10:30:00,659.5,659.96,658.55,658.73,6140.0,659.5,659.96,658.55,658.73,6140.0
2023-11-20 10:40:00,659.57,660.47,659.5,660.02,10280.0,659.57,660.47,659.5,660.02,10280.0
2023-11-20 10:50:00,659.86,661.99,659.84,661.85,13524.0,659.86,661.99,659.84,661.85,13524.0
2023-11-20 11:00:00,661.92,662.54,661.15,661.88,7062.0,661.92,662.54,661.15,661.88,7062.0
2023-11-20 11:10:00,661.75,662.51,660.99,661.91,11837.0,661.75,662.51,660.99,661.91,11837.0
2023-11-20 11:20:00,661.91,661.96,660.83,661.2,10212.0,661.91,661.96,660.83,661.2,10212.0
2023-11-20 11:30:00,661.2,662.04,660.84,661.66,18388.0,661.2,662.04,660.84,661.66,18388.0
2023-11-20 11:40:00,661.82,662.25,660.84,661.42,9627.0,661.82,662.25,660.84,661.42,9627.0
2023-11-20 11:50:00,661.37,662.13,661.22,661.81,7294.0,661.37,662.13,661.22,661.81,7294.0
2023-11-20 12:00:00,661.98,662.56,661.81,662.4,5291.0,661.98,662.56,661.81,662.4,5291.0
2023-11-20 12:10:00,663.0,663.48,663.0,663.19,1898.0,663.0,663.48,663.0,663.19,1898.0
2023-11-20 12:20:00,663.09,663.75,662.68,662.95,6462.0,663.09,663.75,662.68,662.95,6462.0
2023-11-20 12:30:00,662.82,664.47,662.68,664.47,11325.0,662.82,664.47,662.68,664.47,11325.0
2023-11-20 12:40:00,664.47,664.6,663.57,663.81,6053.0,664.47,664.6,663.57,663.81,6053.0
2023-11-20 12:50:00,663.79,663.79,662.86,663.43,12084.0,663.79,663.79,662.86,663.43,12084.0
2023-11-20 13:00:00,663.53,666.66,662.97,666.29,16014.0,663.53,666.66,662.97,666.29,16014.0
2023-11-20 13:10:00,665.93,666.45,664.98,665.3,5843.0,665.93,666.45,664.98,665.3,5843.0
2023-11-20 13:20:00,665.08,666.0,665.08,665.88,4640.0,665.08,666.0,665.08,665.88,4640.0
2023-11-20 13:30:00,665.72,666.35,665.47,665.54,8000.0,665.72,666.35,665.47,665.54,8000.0
2023-11-20 13:40:00,665.6,666.01,664.94,665.48,3520.0,665.6,666.01,664.94,665.48,3520.0
2023-11-20 13:50:00,665.85,666.15,665.1,665.1,6564.0,665.85,666.15,665.1,665.1,6564.0
2023-11-20 14:00:00,665.81,666.2,665.8,665.9,2554.0,665.81,666.2,665.8,665.9,2554.0
2023-11-20 14:10:00,665.79,665.94,665.0,665.64,9398.0,665.79,665.94,665.0,665.64,9398.0
2023-11-20 14:20:00,665.64,666.42,665.49,666.28,5910.0,665.64,666.42,665.49,666.28,5910.0
2023-11-20 14:30:00,666.34,666.68,665.94,666.68,9241.0,666.34,666.68,665.94,666.68,9241.0
2023-11-20 14:40:00,666.97,667.99,666.78,667.74,6456.0,666.97,667.99,666.78,667.74,6456.0
2023-11-20 14:50:00,667.74,668.0,667.06,667.63,7172.0,667.74,668.0,667.06,667.63,7172.0
2023-11-20 15:00:00,667.49,668.0,667.09,667.98,5188.0,667.49,668.0,667.09,667.98,5188.0
2023-11-20 15:10:00,667.9,668.54,667.38,668.02,8257.0,667.9,668.54,667.38,668.02,8257.0
2023-11-20 15:20:00,668.0,668.41,667.28,667.89,9887.0,668.0,668.41,667.28,667.89,9887.0
2023-11-20 15:30:00,667.83,667.91,667.0,667.11,9120.0,667.83,667.91,667.0,667.11,9120.0
2023-11-20 15:40:00,666.96,667.33,666.72,667.19,12456.0,666.96,667.33,666.72,667.19,12456.0
2023-11-20 15:50:00,667.06,667.41,666.48,666.92,48926.0,667.06,667.41,666.48,666.92,48926.0
2023-11-21 09:30:00,664.76,669.73,661.51,668.71,38186.0,664.76,669.73,661.51,668.71,38186.0
2023-11-21 09:40:00,668.4,669.0,663.52,664.33,10954.0,668.4,669.0,663.52,664.33,10954.0
2023-11-21 09:50:00,664.05,667.24,663.9,666.62,4728.0,664.05,667.24,663.9,666.62,4728.0
2023-11-21 10:00:00,667.29,670.64,667.14,669.0,9460.0,667.29,670.64,667.14,669.0,9460.0
2023-11-21 10:10:00,668.9,668.9,665.73,667.53,6656.0,668.9,668.9,665.73,667.53,6656.0
2023-11-21 10:20:00,667.54,667.91,663.9,664.17,9177.0,667.54,667.91,663.9,664.17,9177.0
2023-11-21 10:30:00,663.79,665.01,662.89,662.89,6796.0,663.79,665.01,662.89,662.89,6796.0
2023-11-21 10:40:00,662.95,664.76,662.94,663.86,4557.0,662.95,664.76,662.94,663.86,4557.0
2023-11-21 10:50:00,664.01,664.4,662.19,662.77,6546.0,664.01,664.4,662.19,662.77,6546.0
2023-11-21 11:00:00,662.65,663.12,661.51,662.45,5986.0,662.65,663.12,661.51,662.45,5986.0
2023-11-21 11:10:00,661.93,663.09,661.65,662.46,6342.0,661.93,663.09,661.65,662.46,6342.0
2023-11-21 11:20:00,662.16,662.93,661.79,662.51,4597.0,662.16,662.93,661.79,662.51,4597.0
2023-11-21 11:30:00,662.5,662.62,661.86,662.12,3863.0,662.5,662.62,661.86,662.12,3863.0
2023-11-21 11:40:00,662.13,663.65,661.95,663.65,6886.0,662.13,663.65,661.95,663.65,6886.0
2023-11-21 11:50:00,663.55,663.85,663.0,663.73,4526.0,663.55,663.85,663.0,663.73,4526.0
2023-11-21 12:00:00,663.51,665.2,663.44,665.17,5844.0,663.51,665.2,663.44,665.17,5844.0
2023-11-21 12:10:00,665.35,665.99,665.25,665.26,4699.0,665.35,665.99,665.25,665.26,4699.0
2023-11-21 12:20:00,665.62,666.22,665.37,665.71,5456.0,665.62,666.22,665.37,665.71,5456.0
2023-11-21 12:30:00,665.75,665.9,664.77,665.37,8340.0,665.75,665.9,664.77,665.37,8340.0
2023-11-21 12:40:00,665.37,665.8,664.86,665.8,12616.0,665.37,665.8,664.86,665.8,12616.0
2023-11-21 12:50:00,665.84,666.68,665.6,666.53,6067.0,665.84,666.68,665.6,666.53,6067.0
2023-11-21 13:00:00,666.46,666.86,665.69,666.72,7165.0,666.46,666.86,665.69,666.72,7165.0
2023-11-21 13:10:00,666.52,666.73,665.66,665.79,20719.0,666.52,666.73,665.66,665.79,20719.0
2023-11-21 13:20:00,665.84,666.49,665.19,666.34,28201.0,665.84,666.49,665.19,666.34,28201.0
2023-11-21 13:30:00,666.24,667.1,665.56,667.1,6240.0,666.24,667.1,665.56,667.1,6240.0
2023-11-21 13:40:00,666.95,667.06,666.33,666.71,3136.0,666.95,667.06,666.33,666.71,3136.0
2023-11-21 13:50:00,666.75,667.43,666.75,667.28,1673.0,666.75,667.43,666.75,667.28,1673.0
2023-11-21 14:00:00,667.92,668.23,666.68,666.99,4965.0,667.92,668.23,666.68,666.99,4965.0
2023-11-21 14:10:00,666.66,668.22,666.39,668.02,16802.0,666.66,668.22,666.39,668.02,16802.0
2023-11-21 14:20:00,667.75,668.1,666.97,667.46,8417.0,667.75,668.1,666.97,667.46,8417.0
2023-11-21 14:30:00,667.91,667.93,666.8,667.25,24003.0,667.91,667.93,666.8,667.25,24003.0
2023-11-21 14:40:00,667.76,668.89,667.75,668.49,6555.0,667.76,668.89,667.75,668.49,6555.0
2023-11-21 14:50:00,668.25,668.4,667.69,668.4,7765.0,668.25,668.4,667.69,668.4,7765.0
2023-11-21 15:00:00,668.32,668.98,668.0,668.35,5440.0,668.32,668.98,668.0,668.35,5440.0
2023-11-21 15:10:00,668.18,669.04,668.17,668.84,5161.0,668.18,669.04,668.17,668.84,5161.0
2023-11-21 15:20:00,669.1,669.31,668.87,669.15,5114.0,669.1,669.31,668.87,669.15,5114.0
2023-11-21 15:30:00,669.13,669.19,667.45,668.0,21106.0,669.13,669.19,667.45,668.0,21106.0
2023-11-21 15:40:00,668.0,668.49,667.8,667.88,25054.0,668.0,668.49,667.8,667.88,25054.0
2023-11-21 15:50:00,668.0,668.66,667.73,668.65,62566.0,668.0,668.66,667.73,668.65,62566.0
2023-11-22 09:30:00,672.68,678.03,669.36,675.2,34973.0,672.68,678.03,669.36,675.2,34973.0
2023-11-22 09:40:00,676.06,677.09,673.95,674.61,17781.0,676.06,677.09,673.95,674.61,17781.0
2023-11-22 09:50:00,674.06,674.72,670.14,670.86,11232.0,674.06,674.72,670.14,670.86,11232.0
2023-11-22 10:00:00,670.02,670.02,667.66,667.92,22150.0,670.02,670.02,667.66,667.92,22150.0
2023-11-22 10:10:00,668.73,669.71,667.27,668.63,10852.0,668.73,669.71,667.27,668.63,10852.0
2023-11-22 10:20:00,668.63,671.1,668.19,670.54,30915.0,668.63,671.1,668.19,670.54,30915.0
2023-11-22 10:30:00,670.84,672.53,670.83,671.51,6912.0,670.84,672.53,670.83,671.51,6912.0
2023-11-22 10:40:00,672.31,672.97,671.56,672.25,5190.0,672.31,672.97,671.56,672.25,5190.0
2023-11-22 10:50:00,672.99,673.55,671.8,672.79,6169.0,672.99,673.55,671.8,672.79,6169.0
2023-11-22 11:00:00,672.41,672.88,671.66,671.69,4836.0,672.41,672.88,671.66,671.69,4836.0
2023-11-22 11:10:00,672.0,672.19,670.42,670.7,4507.0,672.0,672.19,670.42,670.7,4507.0
2023-11-22 11:20:00,670.68,672.41,670.68,672.25,10031.0,670.68,672.41,670.68,672.25,10031.0
2023-11-22 11:30:00,672.49,673.66,672.48,673.66,5857.0,672.49,673.66,672.48,673.66,5857.0
2023-11-22 11:40:00,673.56,674.4,673.2,674.4,9554.0,673.56,674.4,673.2,674.4,9554.0
2023-11-22 11:50:00,673.95,674.04,673.3,673.91,2142.0,673.95,674.04,673.3,673.91,2142.0
2023-11-22 12:00:00,673.52,674.45,673.24,674.44,2538.0,673.52,674.45,673.24,674.44,2538.0
2023-11-22 12:10:00,674.27,674.44,673.5,673.76,2525.0,674.27,674.44,673.5,673.76,2525.0
2023-11-22 12:20:00,674.09,674.3,673.53,673.64,2215.0,674.09,674.3,673.53,673.64,2215.0
2023-11-22 12:30:00,673.66,673.66,672.57,672.96,5962.0,673.66,673.66,672.57,672.96,5962.0
2023-11-22 12:40:00,672.7,672.71,671.32,671.94,3968.0,672.7,672.71,671.32,671.94,3968.0
2023-11-22 12:50:00,671.75,672.65,671.52,672.64,3400.0,671.75,672.65,671.52,672.64,3400.0
2023-11-22 13:00:00,672.52,672.52,672.04,672.32,4171.0,672.52,672.52,672.04,672.32,4171.0
2023-11-22 13:10:00,672.32,673.27,672.22,672.76,20003.0,672.32,673.27,672.22,672.76,20003.0
2023-11-22 13:20:00,672.9,673.53,672.7,673.42,5740.0,672.9,673.53,672.7,673.42,5740.0
2023-11-22 13:30:00,673.43,673.43,672.96,673.19,4709.0,673.43,673.43,672.96,673.19,4709.0
2023-11-22 13:40:00,673.26,673.39,672.0,672.3,8827.0,673.26,673.39,672.0,672.3,8827.0
2023-11-22 13:50:00,672.31,672.85,672.31,672.36,3542.0,672.31,672.85,672.31,672.36,3542.0
2023-11-22 14:00:00,672.43,673.08,672.42,672.93,6636.0,672.43,673.08,672.42,672.93,6636.0
2023-11-22 14:10:00,673.06,673.07,671.93,672.24,4041.0,673.06,673.07,671.93,672.24,4041.0
2023-11-22 14:20:00,672.12,672.36,670.86,671.22,5344.0,672.12,672.36,670.86,671.22,5344.0
2023-11-22 14:30:00,671.22,671.39,668.51,668.71,9068.0,671.22,671.39,668.51,668.71,9068.0
2023-11-22 14:40:00,668.37,669.29,668.0,668.9,8889.0,668.37,669.29,668.0,668.9,8889.0
2023-11-22 14:50:00,669.03,670.81,669.03,669.99,8607.0,669.03,670.81,669.03,669.99,8607.0
2023-11-22 15:00:00,669.99,670.26,669.38,669.82,7780.0,669.99,670.26,669.38,669.82,7780.0
2023-11-22 15:10:00,669.57,669.93,669.23,669.65,9172.0,669.57,669.93,669.23,669.65,9172.0
2023-11-22 15:20:00,669.62,669.73,668.94,669.48,8786.0,669.62,669.73,668.94,669.48,8786.0
2023-11-22 15:30:00,669.32,669.71,669.17,669.24,8373.0,669.32,669.71,669.17,669.24,8373.0
2023-11-22 15:40:00,669.32,670.3,669.2,670.0,29871.0,669.32,670.3,669.2,670.0,29871.0
2023-11-22 15:50:00,669.91,670.37,669.24,669.28,44689.0,669.91,670.37,669.24,669.28,44689.0
2023-11-24 09:30:00,670.53,674.47,669.52,672.26,21631.0,670.53,674.47,669.52,672.26,21631.0
2023-11-24 09:40:00,671.62,674.04,671.29,671.78,16613.0,671.62,674.04,671.29,671.78,16613.0
2023-11-24 09:50:00,672.23,673.22,670.28,671.51,7727.0,672.23,673.22,670.28,671.51,7727.0
2023-11-24 10:00:00,671.98,672.45,671.25,671.25,7932.0,671.98,672.45,671.25,671.25,7932.0
2023-11-24 10:10:00,671.35,671.7,670.26,670.51,5787.0,671.35,671.7,670.26,670.51,5787.0
2023-11-24 10:20:00,670.62,671.81,669.07,669.1,26281.0,670.62,671.81,669.07,669.1,26281.0
2023-11-24 10:30:00,669.44,669.89,668.8,669.55,6012.0,669.44,669.89,668.8,669.55,6012.0
2023-11-24 10:40:00,670.09,671.26,670.09,670.75,3623.0,670.09,671.26,670.09,670.75,3623.0
2023-11-24 10:50:00,670.75,671.06,669.73,671.06,6313.0,670.75,671.06,669.73,671.06,6313.0
2023-11-24 11:00:00,671.37,672.33,671.29,672.26,3589.0,671.37,672.33,671.29,672.26,3589.0
2023-11-24 11:10:00,672.02,672.47,671.66,671.73,4465.0,672.02,672.47,671.66,671.73,4465.0
2023-11-24 11:20:00,672.02,672.24,671.33,672.05,7683.0,672.02,672.24,671.33,672.05,7683.0
2023-11-24 11:30:00,672.07,672.86,671.83,672.86,3623.0,672.07,672.86,671.83,672.86,3623.0
2023-11-24 11:40:00,672.93,673.1,672.16,672.48,7060.0,672.93,673.1,672.16,672.48,7060.0
2023-11-24 11:50:00,672.84,673.38,672.52,672.52,7825.0,672.84,673.38,672.52,672.52,7825.0
2023-11-24 12:00:00,672.49,672.94,672.47,672.91,2200.0,672.49,672.94,672.47,672.91,2200.0
2023-11-24 12:10:00,672.94,674.35,672.61,672.96,8072.0,672.94,674.35,672.61,672.96,8072.0
2023-11-24 12:20:00,672.98,673.04,672.06,672.49,4704.0,672.98,673.04,672.06,672.49,4704.0
2023-11-24 12:30:00,672.75,673.46,672.59,673.44,3772.0,672.75,673.46,672.59,673.44,3772.0
2023-11-24 12:40:00,673.48,673.49,672.34,672.45,7338.0,673.48,673.49,672.34,672.45,7338.0
2023-11-24 12:50:00,672.57,673.9,672.56,673.9,19081.0,672.57,673.9,672.56,673.9,19081.0
2023-11-27 09:30:00,672.0,673.2,670.28,672.63,33227.0,672.0,673.2,670.28,672.63,33227.0
2023-11-27 09:40:00,672.27,673.1,670.81,671.82,15310.0,672.27,673.1,670.81,671.82,15310.0
2023-11-27 09:50:00,672.13,672.13,669.57,670.77,21583.0,672.13,672.13,669.57,670.77,21583.0
2023-11-27 10:00:00,671.2,674.23,671.16,674.1,12644.0,671.2,674.23,671.16,674.1,12644.0
2023-11-27 10:10:00,674.27,674.27,671.03,671.21,5232.0,674.27,674.27,671.03,671.21,5232.0
2023-11-27 10:20:00,671.32,672.74,671.05,672.73,8491.0,671.32,672.74,671.05,672.73,8491.0
2023-11-27 10:30:00,673.01,674.67,672.53,673.32,8800.0,673.01,674.67,672.53,673.32,8800.0
2023-11-27 10:40:00,673.23,673.31,671.9,672.18,4794.0,673.23,673.31,671.9,672.18,4794.0
2023-11-27 10:50:00,672.2,672.56,671.75,672.0,6525.0,672.2,672.56,671.75,672.0,6525.0
2023-11-27 11:00:00,671.97,672.39,670.9,671.37,6671.0,671.97,672.39,670.9,671.37,6671.0
2023-11-27 11:10:00,671.05,671.28,669.65,671.0,15594.0,671.05,671.28,669.65,671.0,15594.0
2023-11-27 11:20:00,671.09,671.81,670.96,671.63,3554.0,671.09,671.81,670.96,671.63,3554.0
2023-11-27 11:30:00,671.7,673.26,671.69,672.73,7302.0,671.7,673.26,671.69,672.73,7302.0
2023-11-27 11:40:00,672.72,673.36,672.25,672.76,7307.0,672.72,673.36,672.25,672.76,7307.0
2023-11-27 11:50:00,672.77,674.24,672.51,674.24,12438.0,672.77,674.24,672.51,674.24,12438.0
2023-11-27 12:00:00,674.27,676.87,673.78,676.04,13764.0,674.27,676.87,673.78,676.04,13764.0
2023-11-27 12:10:00,675.89,676.16,675.45,675.66,3107.0,675.89,676.16,675.45,675.66,3107.0
2023-11-27 12:20:00,675.64,676.02,675.38,675.47,7250.0,675.64,676.02,675.38,675.47,7250.0
2023-11-27 12:30:00,675.6,676.2,675.52,676.2,5571.0,675.6,676.2,675.52,676.2,5571.0
2023-11-27 12:40:00,676.13,676.83,675.83,675.84,3202.0,676.13,676.83,675.83,675.84,3202.0
2023-11-27 12:50:00,675.84,676.57,675.78,676.4,2661.0,675.84,676.57,675.78,676.4,2661.0
2023-11-27 13:00:00,676.19,677.33,675.96,676.73,9387.0,676.19,677.33,675.96,676.73,9387.0
2023-11-27 13:10:00,677.12,677.61,676.89,676.98,7837.0,677.12,677.61,676.89,676.98,7837.0
2023-11-27 13:20:00,676.49,676.89,676.31,676.61,2454.0,676.49,676.89,676.31,676.61,2454.0
2023-11-27 13:30:00,676.45,677.09,675.88,676.81,4104.0,676.45,677.09,675.88,676.81,4104.0
2023-11-27 13:40:00,676.53,677.0,676.33,676.43,3500.0,676.53,677.0,676.33,676.43,3500.0
2023-11-27 13:50:00,676.5,676.99,676.22,676.62,3844.0,676.5,676.99,676.22,676.62,3844.0
2023-11-27 14:00:00,676.63,677.06,676.53,677.06,3828.0,676.63,677.06,676.53,677.06,3828.0
2023-11-27 14:10:00,676.71,677.34,675.7,676.01,7251.0,676.71,677.34,675.7,676.01,7251.0
2023-11-27 14:20:00,675.97,676.28,675.77,676.22,4616.0,675.97,676.28,675.77,676.22,4616.0
2023-11-27 14:30:00,676.1,676.36,675.36,675.51,9455.0,676.1,676.36,675.36,675.51,9455.0
2023-11-27 14:40:00,675.33,675.46,673.99,674.34,11966.0,675.33,675.46,673.99,674.34,11966.0
2023-11-27 14:50:00,674.14,674.93,674.04,674.93,6896.0,674.14,674.93,674.04,674.93,6896.0
2023-11-27 15:00:00,674.99,675.16,674.69,674.78,8800.0,674.99,675.16,674.69,674.78,8800.0
2023-11-27 15:10:00,674.74,675.26,674.45,674.99,8029.0,674.74,675.26,674.45,674.99,8029.0
2023-11-27 15:20:00,675.06,675.59,674.91,675.18,8515.0,675.06,675.59,674.91,675.18,8515.0
2023-11-27 15:30:00,675.32,675.48,674.22,674.49,6909.0,675.32,675.48,674.22,674.49,6909.0
2023-11-27 15:40:00,674.53,674.53,672.5,672.81,12607.0,674.53,674.53,672.5,672.81,12607.0
2023-11-27 15:50:00,672.66,672.93,670.41,670.47,56883.0,672.66,672.93,670.41,670.47,56883.0
2023-11-28 09:30:00,667.63,671.26,666.54,670.09,29179.0,667.63,671.26,666.54,670.09,29179.0
2023-11-28 09:40:00,670.06,670.72,668.03,669.03,15551.0,670.06,670.72,668.03,669.03,15551.0
2023-11-28 09:50:00,669.41,669.68,666.6,667.64,47929.0,669.41,669.68,666.6,667.64,47929.0
2023-11-28 10:00:00,667.67,670.3,667.44,669.92,42086.0,667.67,670.3,667.44,669.92,42086.0
2023-11-28 10:10:00,669.7,670.48,668.36,670.11,26845.0,669.7,670.48,668.36,670.11,26845.0
2023-11-28 10:20:00,670.45,670.64,669.22,670.04,25914.0,670.45,670.64,669.22,670.04,25914.0
2023-11-28 10:30:00,669.8,671.06,669.26,671.06,16445.0,669.8,671.06,669.26,671.06,16445.0
2023-11-28 10:40:00,671.38,672.6,670.7,670.71,10351.0,671.38,672.6,670.7,670.71,10351.0
2023-11-28 10:50:00,670.41,670.5,668.42,668.49,14265.0,670.41,670.5,668.42,668.49,14265.0
2023-11-28 11:00:00,668.47,669.01,667.67,667.68,9882.0,668.47,669.01,667.67,667.68,9882.0
2023-11-28 11:10:00,667.47,668.74,667.14,668.71,8627.0,667.47,668.74,667.14,668.71,8627.0
2023-11-28 11:20:00,668.75,669.19,668.26,668.73,10989.0,668.75,669.19,668.26,668.73,10989.0
2023-11-28 11:30:00,668.77,669.38,668.75,669.11,10864.0,668.77,669.38,668.75,669.11,10864.0
2023-11-28 11:40:00,669.17,669.29,667.83,668.48,11906.0,669.17,669.29,667.83,668.48,11906.0
2023-11-28 11:50:00,668.5,668.8,667.59,668.75,18325.0,668.5,668.8,667.59,668.75,18325.0
2023-11-28 12:00:00,668.57,668.82,666.94,666.94,9736.0,668.57,668.82,666.94,666.94,9736.0
2023-11-28 12:10:00,666.84,668.14,666.84,667.86,16306.0,666.84,668.14,666.84,667.86,16306.0
2023-11-28 12:20:00,667.67,668.36,666.9,666.9,11235.0,667.67,668.36,666.9,666.9,11235.0
2023-11-28 12:30:00,666.95,667.01,665.97,666.8,8864.0,666.95,667.01,665.97,666.8,8864.0
2023-11-28 12:40:00,666.82,666.83,665.96,665.96,8490.0,666.82,666.83,665.96,665.96,8490.0
2023-11-28 12:50:00,665.91,667.03,665.14,665.88,8886.0,665.91,667.03,665.14,665.88,8886.0
2023-11-28 13:00:00,666.04,666.34,663.82,664.85,18029.0,666.04,666.34,663.82,664.85,18029.0
2023-11-28 13:10:00,664.6,664.78,661.99,663.43,27946.0,664.6,664.78,661.99,663.43,27946.0
2023-11-28 13:20:00,663.43,664.21,663.28,663.57,12957.0,663.43,664.21,663.28,663.57,12957.0
2023-11-28 13:30:00,663.29,663.8,663.24,663.32,10205.0,663.29,663.8,663.24,663.32,10205.0
2023-11-28 13:40:00,663.25,664.0,663.14,663.24,10536.0,663.25,664.0,663.14,663.24,10536.0
2023-11-28 13:50:00,663.31,663.55,662.45,662.65,19900.0,663.31,663.55,662.45,662.65,19900.0
2023-11-28 14:00:00,662.65,663.39,662.5,662.52,12554.0,662.65,663.39,662.5,662.52,12554.0
2023-11-28 14:10:00,662.72,663.07,661.95,662.56,25341.0,662.72,663.07,661.95,662.56,25341.0
2023-11-28 14:20:00,662.54,662.88,661.98,662.22,10759.0,662.54,662.88,661.98,662.22,10759.0
2023-11-28 14:30:00,661.98,662.82,661.42,662.65,14961.0,661.98,662.82,661.42,662.65,14961.0
2023-11-28 14:40:00,662.75,663.61,662.73,663.2,8807.0,662.75,663.61,662.73,663.2,8807.0
2023-11-28 14:50:00,663.2,663.77,662.77,663.54,9592.0,663.2,663.77,662.77,663.54,9592.0
2023-11-28 15:00:00,663.7,663.7,662.77,663.0,8896.0,663.7,663.7,662.77,663.0,8896.0
2023-11-28 15:10:00,663.2,663.55,662.4,662.42,11693.0,663.2,663.55,662.4,662.42,11693.0
2023-11-28 15:20:00,662.56,662.77,661.39,662.57,19409.0,662.56,662.77,661.39,662.57,19409.0
2023-11-28 15:30:00,662.73,663.76,662.58,663.52,24279.0,662.73,663.76,662.58,663.52,24279.0
2023-11-28 15:40:00,663.64,664.58,663.32,664.5,21354.0,663.64,664.58,663.32,664.5,21354.0
2023-11-28 15:50:00,664.92,665.5,664.7,665.2,87991.0,664.92,665.5,664.7,665.2,87991.0
2023-11-29 09:30:00,671.0,679.39,671.0,678.49,79854.0,671.0,679.39,671.0,678.49,79854.0
2023-11-29 09:40:00,678.53,680.37,677.28,678.36,36161.0,678.53,680.37,677.28,678.36,36161.0
2023-11-29 09:50:00,678.85,678.93,676.85,677.94,12668.0,678.85,678.93,676.85,677.94,12668.0
2023-11-29 10:00:00,678.05,679.09,676.55,676.55,16926.0,678.05,679.09,676.55,676.55,16926.0
2023-11-29 10:10:00,676.81,678.53,676.74,677.1,10335.0,676.81,678.53,676.74,677.1,10335.0
2023-11-29 10:20:00,677.07,680.22,676.95,680.22,44336.0,677.07,680.22,676.95,680.22,44336.0
2023-11-29 10:30:00,680.22,680.63,678.02,679.2,86373.0,680.22,680.63,678.02,679.2,86373.0
2023-11-29 10:40:00,679.35,680.39,679.01,679.81,10384.0,679.35,680.39,679.01,679.81,10384.0
2023-11-29 10:50:00,680.08,681.93,680.02,680.61,24184.0,680.08,681.93,680.02,680.61,24184.0
2023-11-29 11:00:00,680.27,681.28,679.5,679.52,26076.0,680.27,681.28,679.5,679.52,26076.0
2023-11-29 11:10:00,679.25,679.54,678.73,678.93,31467.0,679.25,679.54,678.73,678.93,31467.0
2023-11-29 11:20:00,678.95,679.92,678.68,679.28,11692.0,678.95,679.92,678.68,679.28,11692.0
2023-11-29 11:30:00,679.35,680.35,678.81,680.11,18056.0,679.35,680.35,678.81,680.11,18056.0
2023-11-29 11:40:00,680.06,681.97,680.06,680.74,10511.0,680.06,681.97,680.06,680.74,10511.0
2023-11-29 11:50:00,680.77,681.67,680.35,681.14,27956.0,680.77,681.67,680.35,681.14,27956.0
2023-11-29 12:00:00,681.11,682.29,681.11,681.84,12535.0,681.11,682.29,681.11,681.84,12535.0
2023-11-29 12:10:00,682.25,682.25,681.5,682.05,7119.0,682.25,682.25,681.5,682.05,7119.0
2023-11-29 12:20:00,682.0,682.05,681.08,681.99,12608.0,682.0,682.05,681.08,681.99,12608.0
2023-11-29 12:30:00,681.75,682.0,680.9,681.05,10296.0,681.75,682.0,680.9,681.05,10296.0
2023-11-29 12:40:00,681.11,681.32,679.97,680.9,41357.0,681.11,681.32,679.97,680.9,41357.0
2023-11-29 12:50:00,680.82,680.82,679.9,680.32,4920.0,680.82,680.82,679.9,680.32,4920.0
2023-11-29 13:00:00,680.16,680.16,679.17,679.54,4919.0,680.16,680.16,679.17,679.54,4919.0
2023-11-29 13:10:00,679.3,679.42,678.3,678.3,6672.0,679.3,679.42,678.3,678.3,6672.0
2023-11-29 13:20:00,678.21,679.46,678.21,679.27,5248.0,678.21,679.46,678.21,679.27,5248.0
2023-11-29 13:30:00,679.04,679.44,678.09,679.36,6161.0,679.04,679.44,678.09,679.36,6161.0
2023-11-29 13:40:00,679.32,679.85,678.75,679.57,7937.0,679.32,679.85,678.75,679.57,7937.0
2023-11-29 13:50:00,679.32,679.59,679.0,679.16,3347.0,679.32,679.59,679.0,679.16,3347.0
2023-11-29 14:00:00,679.23,679.23,678.12,678.66,7505.0,679.23,679.23,678.12,678.66,7505.0
2023-11-29 14:10:00,678.67,679.34,678.57,678.66,4042.0,678.67,679.34,678.57,678.66,4042.0
2023-11-29 14:20:00,678.72,679.16,678.32,678.47,6391.0,678.72,679.16,678.32,678.47,6391.0
2023-11-29 14:30:00,678.81,679.13,678.36,678.74,13953.0,678.81,679.13,678.36,678.74,13953.0
2023-11-29 14:40:00,678.74,680.47,678.74,680.21,3619.0,678.74,680.47,678.74,680.21,3619.0
2023-11-29 14:50:00,680.17,681.91,680.16,681.84,17604.0,680.17,681.91,680.16,681.84,17604.0
2023-11-29 15:00:00,681.78,681.92,680.61,681.22,9368.0,681.78,681.92,680.61,681.22,9368.0
2023-11-29 15:10:00,681.26,681.38,679.16,679.54,14771.0,681.26,681.38,679.16,679.54,14771.0
2023-11-29 15:20:00,679.5,680.3,679.4,679.99,11462.0,679.5,680.3,679.4,679.99,11462.0
2023-11-29 15:30:00,679.96,679.96,679.39,679.43,13163.0,679.96,679.96,679.39,679.43,13163.0
2023-11-29 15:40:00,679.45,680.38,679.35,679.75,11382.0,679.45,680.38,679.35,679.75,11382.0
2023-11-29 15:50:00,679.68,679.79,678.79,678.95,39487.0,679.68,679.79,678.79,678.95,39487.0
2023-11-30 09:30:00,682.0,688.89,680.5,686.97,47566.0,682.0,688.89,680.5,686.97,47566.0
2023-11-30 09:40:00,686.89,688.16,682.02,682.48,27668.0,686.89,688.16,682.02,682.48,27668.0
2023-11-30 09:50:00,682.94,684.21,682.08,683.18,7887.0,682.94,684.21,682.08,683.18,7887.0
2023-11-30 10:00:00,683.49,683.49,681.12,683.06,27613.0,683.49,683.49,681.12,683.06,27613.0
2023-11-30 10:10:00,682.86,684.54,682.47,683.82,10551.0,682.86,684.54,682.47,683.82,10551.0
2023-11-30 10:20:00,684.2,684.68,682.48,682.49,18700.0,684.2,684.68,682.48,682.49,18700.0
2023-11-30 10:30:00,682.57,683.38,680.62,681.14,16974.0,682.57,683.38,680.62,681.14,16974.0
2023-11-30 10:40:00,680.57,681.0,678.82,679.53,37230.0,680.57,681.0,678.82,679.53,37230.0
2023-11-30 10:50:00,679.55,681.09,679.03,680.93,36075.0,679.55,681.09,679.03,680.93,36075.0
2023-11-30 11:00:00,680.99,681.16,679.99,680.37,10849.0,680.99,681.16,679.99,680.37,10849.0
2023-11-30 11:10:00,680.27,683.0,680.27,681.75,8779.0,680.27,683.0,680.27,681.75,8779.0
2023-11-30 11:20:00,682.16,683.43,681.65,682.71,24973.0,682.16,683.43,681.65,682.71,24973.0
2023-11-30 11:30:00,682.69,683.67,682.14,682.73,13479.0,682.69,683.67,682.14,682.73,13479.0
2023-11-30 11:40:00,682.49,683.03,681.49,682.32,8094.0,682.49,683.03,681.49,682.32,8094.0
2023-11-30 11:50:00,682.81,683.07,680.82,680.82,7906.0,682.81,683.07,680.82,680.82,7906.0
2023-11-30 12:00:00,680.44,682.68,680.23,682.09,7349.0,680.44,682.68,680.23,682.09,7349.0
2023-11-30 12:10:00,682.1,683.11,681.93,682.43,3922.0,682.1,683.11,681.93,682.43,3922.0
2023-11-30 12:20:00,681.55,681.55,680.23,680.75,6419.0,681.55,681.55,680.23,680.75,6419.0
2023-11-30 12:30:00,680.78,681.4,680.59,680.59,9370.0,680.78,681.4,680.59,680.59,9370.0
2023-11-30 12:40:00,680.45,682.62,680.45,682.56,5630.0,680.45,682.62,680.45,682.56,5630.0
2023-11-30 12:50:00,682.48,682.51,681.49,682.27,3466.0,682.48,682.51,681.49,682.27,3466.0
2023-11-30 13:00:00,682.06,682.51,680.39,680.42,9232.0,682.06,682.51,680.39,680.42,9232.0
2023-11-30 13:10:00,680.59,681.22,680.38,681.22,3212.0,680.59,681.22,680.38,681.22,3212.0
2023-11-30 13:20:00,681.3,682.54,681.02,682.18,3393.0,681.3,682.54,681.02,682.18,3393.0
2023-11-30 13:30:00,682.02,682.5,681.62,681.83,2383.0,682.02,682.5,681.62,681.83,2383.0
2023-11-30 13:40:00,682.14,682.27,681.69,681.7,2240.0,682.14,682.27,681.69,681.7,2240.0
2023-11-30 13:50:00,681.7,681.73,680.46,681.62,7493.0,681.7,681.73,680.46,681.62,7493.0
2023-11-30 14:00:00,681.6,682.58,681.6,682.58,3134.0,681.6,682.58,681.6,682.58,3134.0
2023-11-30 14:10:00,683.0,684.0,683.0,683.68,7959.0,683.0,684.0,683.0,683.68,7959.0
2023-11-30 14:20:00,683.74,684.07,683.25,683.57,5417.0,683.74,684.07,683.25,683.57,5417.0
2023-11-30 14:30:00,683.76,683.77,682.29,682.45,9355.0,683.76,683.77,682.29,682.45,9355.0
2023-11-30 14:40:00,682.26,684.17,682.17,683.92,11633.0,682.26,684.17,682.17,683.92,11633.0
2023-11-30 14:50:00,683.84,684.45,683.72,683.82,9459.0,683.84,684.45,683.72,683.82,9459.0
2023-11-30 15:00:00,683.82,683.82,682.02,682.02,13011.0,683.82,683.82,682.02,682.02,13011.0
2023-11-30 15:10:00,681.95,682.54,681.66,681.8,12203.0,681.95,682.54,681.66,681.8,12203.0
2023-11-30 15:20:00,681.93,682.17,680.81,681.71,10284.0,681.93,682.17,680.81,681.71,10284.0
2023-11-30 15:30:00,681.58,682.4,681.41,682.0,11521.0,681.58,682.4,681.41,682.0,11521.0
2023-11-30 15:40:00,682.08,685.15,682.08,684.3,49691.0,682.08,685.15,682.08,684.3,49691.0
2023-11-30 15:50:00,684.3,687.32,684.3,685.77,75649.0,684.3,687.32,684.3,685.77,75649.0
2023-12-01 09:30:00,685.45,686.39,683.28,685.04,30413.0,685.45,686.39,683.28,685.04,30413.0
2023-12-01 09:40:00,684.67,686.84,684.64,685.86,36804.0,684.67,686.84,684.64,685.86,36804.0
2023-12-01 09:50:00,685.82,688.79,685.06,686.41,20966.0,685.82,688.79,685.06,686.41,20966.0
2023-12-01 10:00:00,686.41,688.11,685.46,686.48,25885.0,686.41,688.11,685.46,686.48,25885.0
2023-12-01 10:10:00,685.92,686.53,683.93,686.46,18613.0,685.92,686.53,683.93,686.46,18613.0
2023-12-01 10:20:00,686.64,686.95,685.09,685.21,12969.0,686.64,686.95,685.09,685.21,12969.0
2023-12-01 10:30:00,684.29,685.52,684.11,685.14,14156.0,684.29,685.52,684.11,685.14,14156.0
2023-12-01 10:40:00,685.15,686.0,684.58,685.16,10989.0,685.15,686.0,684.58,685.16,10989.0
2023-12-01 10:50:00,685.07,686.68,685.07,686.68,6754.0,685.07,686.68,685.07,686.68,6754.0
2023-12-01 11:00:00,686.5,686.98,684.45,686.78,18324.0,686.5,686.98,684.45,686.78,18324.0
2023-12-01 11:10:00,686.51,687.7,686.03,686.12,5325.0,686.51,687.7,686.03,686.12,5325.0
2023-12-01 11:20:00,685.93,685.96,684.38,685.77,9281.0,685.93,685.96,684.38,685.77,9281.0
2023-12-01 11:30:00,685.53,686.63,684.6,686.63,4639.0,685.53,686.63,684.6,686.63,4639.0
2023-12-01 11:40:00,686.38,688.59,686.37,688.42,14667.0,686.38,688.59,686.37,688.42,14667.0
2023-12-01 11:50:00,688.51,689.3,687.75,688.02,19992.0,688.51,689.3,687.75,688.02,19992.0
2023-12-01 12:00:00,688.05,689.55,687.62,688.21,59759.0,688.05,689.55,687.62,688.21,59759.0
2023-12-01 12:10:00,688.2,689.21,687.86,688.39,23187.0,688.2,689.21,687.86,688.39,23187.0
2023-12-01 12:20:00,688.38,691.8,688.37,691.8,9184.0,688.38,691.8,688.37,691.8,9184.0
2023-12-01 12:30:00,691.68,692.58,691.5,692.22,7013.0,691.68,692.58,691.5,692.22,7013.0
2023-12-01 12:40:00,692.21,692.59,691.76,692.59,5391.0,692.21,692.59,691.76,692.59,5391.0
2023-12-01 12:50:00,692.43,693.08,692.4,692.4,4844.0,692.43,693.08,692.4,692.4,4844.0
2023-12-01 13:00:00,692.24,692.24,691.42,691.58,6215.0,692.24,692.24,691.42,691.58,6215.0
2023-12-01 13:10:00,691.56,691.61,690.57,690.98,3308.0,691.56,691.61,690.57,690.98,3308.0
2023-12-01 13:20:00,691.23,691.26,689.59,689.59,2517.0,691.23,691.26,689.59,689.59,2517.0
2023-12-01 13:30:00,689.36,690.04,689.15,689.97,5151.0,689.36,690.04,689.15,689.97,5151.0
2023-12-01 13:40:00,689.93,690.99,689.74,690.99,3767.0,689.93,690.99,689.74,690.99,3767.0
2023-12-01 13:50:00,691.18,691.57,690.74,690.74,4361.0,691.18,691.57,690.74,690.74,4361.0
2023-12-01 14:00:00,690.89,692.51,690.89,691.97,7046.0,690.89,692.51,690.89,691.97,7046.0
2023-12-01 14:10:00,691.91,693.36,691.9,693.32,7086.0,691.91,693.36,691.9,693.32,7086.0
2023-12-01 14:20:00,693.35,694.2,693.13,694.2,6279.0,693.35,694.2,693.13,694.2,6279.0
2023-12-01 14:30:00,694.38,694.62,693.63,694.07,11241.0,694.38,694.62,693.63,694.07,11241.0
2023-12-01 14:40:00,693.94,693.94,693.32,693.44,7358.0,693.94,693.94,693.32,693.44,7358.0
2023-12-01 14:50:00,693.18,694.77,693.18,694.67,8604.0,693.18,694.77,693.18,694.67,8604.0
2023-12-01 15:00:00,694.66,694.72,693.56,694.16,11120.0,694.66,694.72,693.56,694.16,11120.0
2023-12-01 15:10:00,694.04,694.73,693.58,693.93,9188.0,694.04,694.73,693.58,693.93,9188.0
2023-12-01 15:20:00,693.73,693.88,693.01,693.5,4449.0,693.73,693.88,693.01,693.5,4449.0
2023-12-01 15:30:00,693.49,693.49,692.37,692.66,11051.0,693.49,693.49,692.37,692.66,11051.0
2023-12-01 15:40:00,692.66,693.21,691.63,691.7,16317.0,692.66,693.21,691.63,691.7,16317.0
2023-12-01 15:50:00,691.48,691.48,690.24,691.01,86197.0,691.48,691.48,690.24,691.01,86197.0
2023-12-04 09:30:00,684.0,692.0,682.87,691.18,54868.0,684.0,692.0,682.87,691.18,54868.0
2023-12-04 09:40:00,691.34,692.46,689.95,691.68,13569.0,691.34,692.46,689.95,691.68,13569.0
2023-12-04 09:50:00,691.96,693.99,690.59,691.17,29369.0,691.96,693.99,690.59,691.17,29369.0
2023-12-04 10:00:00,691.15,693.66,690.06,692.85,21717.0,691.15,693.66,690.06,692.85,21717.0
2023-12-04 10:10:00,692.62,693.21,688.7,688.7,12885.0,692.62,693.21,688.7,688.7,12885.0
2023-12-04 10:20:00,688.27,688.76,684.71,686.34,17553.0,688.27,688.76,684.71,686.34,17553.0
2023-12-04 10:30:00,685.79,686.84,681.25,682.64,18754.0,685.79,686.84,681.25,682.64,18754.0
2023-12-04 10:40:00,682.78,683.97,682.53,683.41,14837.0,682.78,683.97,682.53,683.41,14837.0
2023-12-04 10:50:00,683.08,683.42,681.64,681.94,7265.0,683.08,683.42,681.64,681.94,7265.0
2023-12-04 11:00:00,681.79,682.62,680.71,682.62,12728.0,681.79,682.62,680.71,682.62,12728.0
2023-12-04 11:10:00,682.42,683.03,681.73,682.54,9827.0,682.42,683.03,681.73,682.54,9827.0
2023-12-04 11:20:00,682.7,685.5,682.61,685.17,6163.0,682.7,685.5,682.61,685.17,6163.0
2023-12-04 11:30:00,685.22,685.35,684.46,685.06,4267.0,685.22,685.35,684.46,685.06,4267.0
2023-12-04 11:40:00,685.06,686.51,684.83,686.04,7593.0,685.06,686.51,684.83,686.04,7593.0
2023-12-04 11:50:00,686.21,687.7,686.21,687.54,6571.0,686.21,687.7,686.21,687.54,6571.0
2023-12-04 12:00:00,687.41,687.41,686.37,686.78,9919.0,687.41,687.41,686.37,686.78,9919.0
2023-12-04 12:10:00,686.37,687.95,686.09,687.72,5832.0,686.37,687.95,686.09,687.72,5832.0
2023-12-04 12:20:00,687.92,689.15,687.81,688.53,7537.0,687.92,689.15,687.81,688.53,7537.0
2023-12-04 12:30:00,688.78,689.71,688.75,689.64,6141.0,688.78,689.71,688.75,689.64,6141.0
2023-12-04 12:40:00,689.87,690.14,689.0,689.0,9241.0,689.87,690.14,689.0,689.0,9241.0
2023-12-04 12:50:00,688.86,688.86,687.62,688.76,4504.0,688.86,688.86,687.62,688.76,4504.0
2023-12-04 13:00:00,688.54,688.54,687.33,687.74,3800.0,688.54,688.54,687.33,687.74,3800.0
2023-12-04 13:10:00,687.47,687.96,687.15,687.15,3524.0,687.47,687.96,687.15,687.15,3524.0
2023-12-04 13:20:00,687.64,687.64,686.26,686.6,4772.0,687.64,687.64,686.26,686.6,4772.0
2023-12-04 13:30:00,686.41,688.07,686.22,687.46,8663.0,686.41,688.07,686.22,687.46,8663.0
2023-12-04 13:40:00,687.82,688.0,687.27,687.27,4051.0,687.82,688.0,687.27,687.27,4051.0
2023-12-04 13:50:00,687.7,688.51,686.95,688.31,3553.0,687.7,688.51,686.95,688.31,3553.0
2023-12-04 14:00:00,688.18,688.18,686.01,686.51,5961.0,688.18,688.18,686.01,686.51,5961.0
2023-12-04 14:10:00,686.68,688.63,686.67,688.63,4917.0,686.68,688.63,686.67,688.63,4917.0
2023-12-04 14:20:00,688.63,689.13,687.95,688.24,7468.0,688.63,689.13,687.95,688.24,7468.0
2023-12-04 14:30:00,688.46,688.77,687.98,688.33,4344.0,688.46,688.77,687.98,688.33,4344.0
2023-12-04 14:40:00,688.24,688.31,687.65,688.16,3600.0,688.24,688.31,687.65,688.16,3600.0
2023-12-04 14:50:00,688.09,688.45,687.78,687.78,7602.0,688.09,688.45,687.78,687.78,7602.0
2023-12-04 15:00:00,687.49,688.0,686.57,686.57,6640.0,687.49,688.0,686.57,686.57,6640.0
2023-12-04 15:10:00,686.51,687.31,686.43,686.98,5646.0,686.51,687.31,686.43,686.98,5646.0
2023-12-04 15:20:00,687.0,688.0,687.0,687.71,5815.0,687.0,688.0,687.0,687.71,5815.0
2023-12-04 15:30:00,687.79,688.52,687.41,688.31,8217.0,687.79,688.52,687.41,688.31,8217.0
2023-12-04 15:40:00,688.32,688.81,688.16,688.26,10481.0,688.32,688.81,688.16,688.26,10481.0
2023-12-04 15:50:00,688.33,688.79,687.37,687.81,64266.0,688.33,688.79,687.37,687.81,64266.0
2023-12-05 09:30:00,679.43,682.32,677.24,678.9,30884.0,679.43,682.32,677.24,678.9,30884.0
2023-12-05 09:40:00,678.81,680.87,677.31,680.61,11377.0,678.81,680.87,677.31,680.61,11377.0
2023-12-05 09:50:00,680.16,682.55,680.15,681.58,4823.0,680.16,682.55,680.15,681.58,4823.0
2023-12-05 10:00:00,682.02,684.46,681.71,683.69,12157.0,682.02,684.46,681.71,683.69,12157.0
2023-12-05 10:10:00,683.34,683.73,681.57,682.03,5606.0,683.34,683.73,681.57,682.03,5606.0
2023-12-05 10:20:00,682.46,683.15,680.3,681.11,18470.0,682.46,683.15,680.3,681.11,18470.0
2023-12-05 10:30:00,681.28,683.75,681.15,683.69,13825.0,681.28,683.75,681.15,683.69,13825.0
2023-12-05 10:40:00,683.3,684.72,682.84,683.61,9903.0,683.3,684.72,682.84,683.61,9903.0
2023-12-05 10:50:00,683.54,684.52,682.85,682.92,10892.0,683.54,684.52,682.85,682.92,10892.0
2023-12-05 11:00:00,683.07,683.07,681.77,682.12,17479.0,683.07,683.07,681.77,682.12,17479.0
2023-12-05 11:10:00,682.16,682.32,679.09,679.09,13852.0,682.16,682.32,679.09,679.09,13852.0
2023-12-05 11:20:00,679.0,680.82,678.81,679.98,6538.0,679.0,680.82,678.81,679.98,6538.0
2023-12-05 11:30:00,679.98,681.23,679.52,680.23,6051.0,679.98,681.23,679.52,680.23,6051.0
2023-12-05 11:40:00,680.25,681.45,680.25,681.45,4777.0,680.25,681.45,680.25,681.45,4777.0
2023-12-05 11:50:00,681.13,681.13,677.42,678.75,10852.0,681.13,681.13,677.42,678.75,10852.0
2023-12-05 12:00:00,678.95,680.02,678.95,679.54,7497.0,678.95,680.02,678.95,679.54,7497.0
2023-12-05 12:10:00,679.79,680.44,679.44,679.44,4144.0,679.79,680.44,679.44,679.44,4144.0
2023-12-05 12:20:00,679.41,680.53,678.87,680.09,8567.0,679.41,680.53,678.87,680.09,8567.0
2023-12-05 12:30:00,680.19,680.27,679.01,679.22,4314.0,680.19,680.27,679.01,679.22,4314.0
2023-12-05 12:40:00,679.4,679.41,677.6,678.46,3569.0,679.4,679.41,677.6,678.46,3569.0
2023-12-05 12:50:00,678.72,679.79,678.44,679.79,5371.0,678.72,679.79,678.44,679.79,5371.0
2023-12-05 13:00:00,680.15,680.91,679.31,680.65,4288.0,680.15,680.91,679.31,680.65,4288.0
2023-12-05 13:10:00,680.55,681.81,680.24,681.67,6208.0,680.55,681.81,680.24,681.67,6208.0
2023-12-05 13:20:00,681.89,682.53,681.82,682.02,2806.0,681.89,682.53,681.82,682.02,2806.0
2023-12-05 13:30:00,681.68,682.43,681.49,681.96,3203.0,681.68,682.43,681.49,681.96,3203.0
2023-12-05 13:40:00,682.06,682.58,681.39,681.99,4289.0,682.06,682.58,681.39,681.99,4289.0
2023-12-05 13:50:00,681.87,682.71,681.87,682.39,4648.0,681.87,682.71,681.87,682.39,4648.0
2023-12-05 14:00:00,682.28,682.93,682.17,682.5,4100.0,682.28,682.93,682.17,682.5,4100.0
2023-12-05 14:10:00,682.78,685.5,682.78,685.5,6547.0,682.78,685.5,682.78,685.5,6547.0
2023-12-05 14:20:00,685.5,686.21,685.1,685.98,6818.0,685.5,686.21,685.1,685.98,6818.0
2023-12-05 14:30:00,686.16,686.2,685.12,685.48,4648.0,686.16,686.2,685.12,685.48,4648.0
2023-12-05 14:40:00,685.35,686.21,685.27,686.16,2500.0,685.35,686.21,685.27,686.16,2500.0
2023-12-05 14:50:00,686.29,687.68,686.28,687.68,7264.0,686.29,687.68,686.28,687.68,7264.0
2023-12-05 15:00:00,687.69,688.11,686.88,687.92,11655.0,687.69,688.11,686.88,687.92,11655.0
2023-12-05 15:10:00,687.93,688.58,687.91,688.22,4176.0,687.93,688.58,687.91,688.22,4176.0
2023-12-05 15:20:00,688.41,688.47,687.8,688.33,6066.0,688.41,688.47,687.8,688.33,6066.0
2023-12-05 15:30:00,688.25,688.9,688.08,688.77,7946.0,688.25,688.9,688.08,688.77,7946.0
2023-12-05 15:40:00,688.73,689.64,688.28,688.53,22215.0,688.73,689.64,688.28,688.53,22215.0
2023-12-05 15:50:00,688.22,689.15,687.22,688.38,43743.0,688.22,689.15,687.22,688.38,43743.0
2023-12-06 09:30:00,690.0,690.31,687.41,688.65,22223.0,690.0,690.31,687.41,688.65,22223.0
2023-12-06 09:40:00,688.58,693.24,688.42,692.8,4676.0,688.58,693.24,688.42,692.8,4676.0
2023-12-06 09:50:00,693.19,694.6,692.81,693.36,8305.0,693.19,694.6,692.81,693.36,8305.0
2023-12-06 10:00:00,692.68,694.88,691.44,694.43,7051.0,692.68,694.88,691.44,694.43,7051.0
2023-12-06 10:10:00,694.37,695.4,693.33,693.4,10129.0,694.37,695.4,693.33,693.4,10129.0
2023-12-06 10:20:00,693.23,693.23,689.9,691.5,5549.0,693.23,693.23,689.9,691.5,5549.0
2023-12-06 10:30:00,692.11,693.59,691.61,692.01,7029.0,692.11,693.59,691.61,692.01,7029.0
2023-12-06 10:40:00,691.71,693.53,691.41,692.54,10235.0,691.71,693.53,691.41,692.54,10235.0
2023-12-06 10:50:00,692.49,693.36,691.89,693.18,7555.0,692.49,693.36,691.89,693.18,7555.0
2023-12-06 11:00:00,693.19,693.26,692.4,693.07,2800.0,693.19,693.26,692.4,693.07,2800.0
2023-12-06 11:10:00,692.84,693.93,692.67,693.53,2493.0,692.84,693.93,692.67,693.53,2493.0
2023-12-06 11:20:00,693.29,693.53,691.86,692.12,3345.0,693.29,693.53,691.86,692.12,3345.0
2023-12-06 11:30:00,692.17,692.23,690.4,691.55,3635.0,692.17,692.23,690.4,691.55,3635.0
2023-12-06 11:40:00,691.42,691.57,690.83,691.13,3647.0,691.42,691.57,690.83,691.13,3647.0
2023-12-06 11:50:00,691.26,694.09,690.99,694.09,3946.0,691.26,694.09,690.99,694.09,3946.0
2023-12-06 12:00:00,694.21,694.41,693.5,694.31,5921.0,694.21,694.41,693.5,694.31,5921.0
2023-12-06 12:10:00,694.67,695.0,693.97,693.97,3813.0,694.67,695.0,693.97,693.97,3813.0
2023-12-06 12:20:00,694.47,694.49,692.69,692.69,5118.0,694.47,694.49,692.69,692.69,5118.0
2023-12-06 12:30:00,692.7,692.91,692.21,692.64,5808.0,692.7,692.91,692.21,692.64,5808.0
2023-12-06 12:40:00,692.94,694.02,692.23,692.23,3196.0,692.94,694.02,692.23,692.23,3196.0
2023-12-06 12:50:00,692.27,693.13,691.65,691.66,7389.0,692.27,693.13,691.65,691.66,7389.0
2023-12-06 13:00:00,691.84,692.25,690.32,691.31,5204.0,691.84,692.25,690.32,691.31,5204.0
2023-12-06 13:10:00,691.37,692.12,691.33,691.48,1045.0,691.37,692.12,691.33,691.48,1045.0
2023-12-06 13:20:00,691.53,691.8,691.08,691.59,2605.0,691.53,691.8,691.08,691.59,2605.0
2023-12-06 13:30:00,691.28,691.49,690.98,690.98,2173.0,691.28,691.49,690.98,690.98,2173.0
2023-12-06 13:40:00,691.32,691.32,690.26,690.42,8963.0,691.32,691.32,690.26,690.42,8963.0
2023-12-06 13:50:00,690.59,691.4,690.59,691.16,1612.0,690.59,691.4,690.59,691.16,1612.0
2023-12-06 14:00:00,691.39,692.0,690.73,691.39,5628.0,691.39,692.0,690.73,691.39,5628.0
2023-12-06 14:10:00,691.37,691.78,690.63,690.63,4585.0,691.37,691.78,690.63,690.63,4585.0
2023-12-06 14:20:00,690.65,691.52,690.37,691.04,2820.0,690.65,691.52,690.37,691.04,2820.0
2023-12-06 14:30:00,691.25,692.69,691.25,692.04,4983.0,691.25,692.69,691.25,692.04,4983.0
2023-12-06 14:40:00,692.19,692.35,691.9,692.06,2345.0,692.19,692.35,691.9,692.06,2345.0
2023-12-06 14:50:00,691.84,691.99,691.12,691.42,4921.0,691.84,691.99,691.12,691.42,4921.0
2023-12-06 15:00:00,691.53,691.68,691.11,691.17,5229.0,691.53,691.68,691.11,691.17,5229.0
2023-12-06 15:10:00,690.56,690.72,689.2,689.55,4401.0,690.56,690.72,689.2,689.55,4401.0
2023-12-06 15:20:00,689.57,689.65,687.34,687.63,9985.0,689.57,689.65,687.34,687.63,9985.0
2023-12-06 15:30:00,687.49,688.22,687.15,687.78,18085.0,687.49,688.22,687.15,687.78,18085.0
2023-12-06 15:40:00,687.65,688.71,687.65,688.28,9723.0,687.65,688.71,687.65,688.28,9723.0
2023-12-06 15:50:00,688.14,688.14,685.73,686.64,48552.0,688.14,688.14,685.73,686.64,48552.0
2023-12-07 09:30:00,685.6,689.25,685.0,688.38,22770.0,685.6,689.25,685.0,688.38,22770.0
2023-12-07 09:40:00,688.38,688.81,684.0,684.47,5768.0,688.38,688.81,684.0,684.47,5768.0
2023-12-07 09:50:00,684.46,686.06,682.8,685.28,7078.0,684.46,686.06,682.8,685.28,7078.0
2023-12-07 10:00:00,684.75,686.02,683.19,683.33,5108.0,684.75,686.02,683.19,683.33,5108.0
2023-12-07 10:10:00,683.14,686.11,683.04,684.71,8250.0,683.14,686.11,683.04,684.71,8250.0
2023-12-07 10:20:00,685.47,686.79,685.1,686.77,2285.0,685.47,686.79,685.1,686.77,2285.0
2023-12-07 10:30:00,686.16,687.09,685.9,686.3,4221.0,686.16,687.09,685.9,686.3,4221.0
2023-12-07 10:40:00,685.76,686.17,685.02,685.23,2664.0,685.76,686.17,685.02,685.23,2664.0
2023-12-07 10:50:00,685.28,685.28,683.72,683.72,2289.0,685.28,685.28,683.72,683.72,2289.0
2023-12-07 11:00:00,683.73,684.18,682.88,683.52,2820.0,683.73,684.18,682.88,683.52,2820.0
2023-12-07 11:10:00,683.49,683.63,680.5,680.5,3532.0,683.49,683.63,680.5,680.5,3532.0
2023-12-07 11:20:00,680.49,682.15,680.29,682.13,4471.0,680.49,682.15,680.29,682.13,4471.0
2023-12-07 11:30:00,682.5,684.71,682.49,684.61,6932.0,682.5,684.71,682.49,684.61,6932.0
2023-12-07 11:40:00,684.99,685.41,683.6,684.45,3239.0,684.99,685.41,683.6,684.45,3239.0
2023-12-07 11:50:00,684.44,684.81,683.31,683.7,5260.0,684.44,684.81,683.31,683.7,5260.0
2023-12-07 12:00:00,683.74,683.87,683.3,683.69,5171.0,683.74,683.87,683.3,683.69,5171.0
2023-12-07 12:10:00,683.7,685.02,683.05,684.96,4102.0,683.7,685.02,683.05,684.96,4102.0
2023-12-07 12:20:00,684.97,685.18,684.59,684.94,2433.0,684.97,685.18,684.59,684.94,2433.0
2023-12-07 12:30:00,684.96,685.03,683.77,684.36,2577.0,684.96,685.03,683.77,684.36,2577.0
2023-12-07 12:40:00,684.37,684.7,683.97,684.0,1885.0,684.37,684.7,683.97,684.0,1885.0
2023-12-07 12:50:00,684.14,684.45,683.5,684.45,2096.0,684.14,684.45,683.5,684.45,2096.0
2023-12-07 13:00:00,684.69,685.66,684.44,685.66,4095.0,684.69,685.66,684.44,685.66,4095.0
2023-12-07 13:10:00,685.37,685.55,684.78,684.87,2266.0,685.37,685.55,684.78,684.87,2266.0
2023-12-07 13:20:00,684.91,685.33,684.44,684.81,3897.0,684.91,685.33,684.44,684.81,3897.0
2023-12-07 13:30:00,684.81,685.65,684.28,685.63,3818.0,684.81,685.65,684.28,685.63,3818.0
2023-12-07 13:40:00,685.49,685.62,685.02,685.13,3672.0,685.49,685.62,685.02,685.13,3672.0
2023-12-07 13:50:00,684.77,686.08,684.77,686.08,3229.0,684.77,686.08,684.77,686.08,3229.0
2023-12-07 14:00:00,685.96,686.46,685.4,686.27,2900.0,685.96,686.46,685.4,686.27,2900.0
2023-12-07 14:10:00,685.95,686.54,685.82,686.48,2511.0,685.95,686.54,685.82,686.48,2511.0
2023-12-07 14:20:00,686.31,687.27,686.28,687.18,3722.0,686.31,687.27,686.28,687.18,3722.0
2023-12-07 14:30:00,687.24,687.24,686.86,687.05,1600.0,687.24,687.24,686.86,687.05,1600.0
2023-12-07 14:40:00,687.14,687.4,686.82,687.23,2682.0,687.14,687.4,686.82,687.23,2682.0
2023-12-07 14:50:00,687.37,687.38,686.54,686.54,4175.0,687.37,687.38,686.54,686.54,4175.0
2023-12-07 15:00:00,686.81,687.32,686.62,686.98,3749.0,686.81,687.32,686.62,686.98,3749.0
2023-12-07 15:10:00,687.18,688.64,687.18,688.19,7028.0,687.18,688.64,687.18,688.19,7028.0
2023-12-07 15:20:00,688.72,688.83,688.23,688.23,5942.0,688.72,688.83,688.23,688.23,5942.0
2023-12-07 15:30:00,688.34,688.52,687.54,688.52,5167.0,688.34,688.52,687.54,688.52,5167.0
2023-12-07 15:40:00,688.53,688.82,687.96,688.02,7146.0,688.53,688.82,687.96,688.02,7146.0
2023-12-07 15:50:00,688.23,688.27,687.12,687.72,36382.0,688.23,688.27,687.12,687.72,36382.0
2023-12-08 09:30:00,689.45,696.75,688.56,695.86,28953.0,689.45,696.75,688.56,695.86,28953.0
2023-12-08 09:40:00,695.2,701.11,694.97,699.04,39185.0,695.2,701.11,694.97,699.04,39185.0
2023-12-08 09:50:00,698.49,699.95,697.03,697.39,15914.0,698.49,699.95,697.03,697.39,15914.0
2023-12-08 10:00:00,697.73,699.98,696.75,698.88,17875.0,697.73,699.98,696.75,698.88,17875.0
2023-12-08 10:10:00,698.47,698.8,696.5,697.18,9020.0,698.47,698.8,696.5,697.18,9020.0
2023-12-08 10:20:00,697.6,698.97,697.19,697.83,5838.0,697.6,698.97,697.19,697.83,5838.0
2023-12-08 10:30:00,696.99,697.67,693.61,694.5,8456.0,696.99,697.67,693.61,694.5,8456.0
2023-12-08 10:40:00,694.71,696.58,694.26,696.05,5238.0,694.71,696.58,694.26,696.05,5238.0
2023-12-08 10:50:00,696.31,698.02,696.31,697.01,9459.0,696.31,698.02,696.31,697.01,9459.0
2023-12-08 11:00:00,697.08,697.31,695.14,695.96,7223.0,697.08,697.31,695.14,695.96,7223.0
2023-12-08 11:10:00,696.12,696.42,693.44,693.44,7118.0,696.12,696.42,693.44,693.44,7118.0
2023-12-08 11:20:00,693.59,693.68,692.15,693.0,10036.0,693.59,693.68,692.15,693.0,10036.0
2023-12-08 11:30:00,693.11,693.65,691.26,691.81,8352.0,693.11,693.65,691.26,691.81,8352.0
2023-12-08 11:40:00,691.78,692.57,691.51,692.27,4608.0,691.78,692.57,691.51,692.27,4608.0
2023-12-08 11:50:00,692.54,693.65,692.06,693.58,4187.0,692.54,693.65,692.06,693.58,4187.0
2023-12-08 12:00:00,693.31,694.26,692.91,693.67,1801.0,693.31,694.26,692.91,693.67,1801.0
2023-12-08 12:10:00,694.0,694.18,692.4,694.18,5465.0,694.0,694.18,692.4,694.18,5465.0
2023-12-08 12:20:00,694.48,696.23,694.36,695.77,4883.0,694.48,696.23,694.36,695.77,4883.0
2023-12-08 12:30:00,696.17,696.19,695.16,695.67,5625.0,696.17,696.19,695.16,695.67,5625.0
2023-12-08 12:40:00,695.83,697.09,695.78,696.75,3755.0,695.83,697.09,695.78,696.75,3755.0
2023-12-08 12:50:00,696.75,696.98,695.58,696.38,5252.0,696.75,696.98,695.58,696.38,5252.0
2023-12-08 13:00:00,696.5,696.5,695.51,695.69,6819.0,696.5,696.5,695.51,695.69,6819.0
2023-12-08 13:10:00,696.0,696.45,695.65,695.65,3644.0,696.0,696.45,695.65,695.65,3644.0
2023-12-08 13:20:00,695.19,696.25,695.19,696.1,5958.0,695.19,696.25,695.19,696.1,5958.0
2023-12-08 13:30:00,696.1,696.29,695.66,695.94,6188.0,696.1,696.29,695.66,695.94,6188.0
2023-12-08 13:40:00,695.55,696.0,695.16,695.32,5155.0,695.55,696.0,695.16,695.32,5155.0
2023-12-08 13:50:00,695.75,696.33,695.5,696.2,2928.0,695.75,696.33,695.5,696.2,2928.0
2023-12-08 14:00:00,696.06,696.64,695.84,696.56,3185.0,696.06,696.64,695.84,696.56,3185.0
2023-12-08 14:10:00,696.15,696.54,696.14,696.14,7336.0,696.15,696.54,696.14,696.14,7336.0
2023-12-08 14:20:00,696.18,696.46,695.78,696.09,7701.0,696.18,696.46,695.78,696.09,7701.0
2023-12-08 14:30:00,696.1,697.0,695.84,696.54,6805.0,696.1,697.0,695.84,696.54,6805.0
2023-12-08 14:40:00,696.76,697.7,696.6,697.65,5971.0,696.76,697.7,696.6,697.65,5971.0
2023-12-08 14:50:00,697.55,698.34,697.2,698.34,6625.0,697.55,698.34,697.2,698.34,6625.0
2023-12-08 15:00:00,698.21,698.22,696.83,698.22,5693.0,698.21,698.22,696.83,698.22,5693.0
2023-12-08 15:10:00,697.96,698.53,697.81,698.49,5029.0,697.96,698.53,697.81,698.49,5029.0
2023-12-08 15:20:00,698.26,698.69,698.14,698.39,5563.0,698.26,698.69,698.14,698.39,5563.0
2023-12-08 15:30:00,698.36,698.7,697.93,698.7,7750.0,698.36,698.7,697.93,698.7,7750.0
2023-12-08 15:40:00,698.61,698.7,697.76,698.32,10191.0,698.61,698.7,697.76,698.32,10191.0
2023-12-08 15:50:00,698.1,699.5,697.69,698.85,63064.0,698.1,699.5,697.69,698.85,63064.0
2023-12-11 09:30:00,699.11,704.05,698.2,702.2,61331.0,699.11,704.05,698.2,702.2,61331.0
2023-12-11 09:40:00,701.99,703.76,701.74,702.91,12648.0,701.99,703.76,701.74,702.91,12648.0
2023-12-11 09:50:00,702.07,703.56,701.26,703.11,9892.0,702.07,703.56,701.26,703.11,9892.0
2023-12-11 10:00:00,703.69,703.75,701.43,703.0,4848.0,703.69,703.75,701.43,703.0,4848.0
2023-12-11 10:10:00,702.82,704.18,701.82,704.01,25513.0,702.82,704.18,701.82,704.01,25513.0
2023-12-11 10:20:00,703.76,703.94,702.93,703.35,16117.0,703.76,703.94,702.93,703.35,16117.0
2023-12-11 10:30:00,703.0,704.4,702.32,703.43,12142.0,703.0,704.4,702.32,703.43,12142.0
2023-12-11 10:40:00,703.12,703.12,702.3,702.31,11935.0,703.12,703.12,702.3,702.31,11935.0
2023-12-11 10:50:00,702.45,704.18,702.18,703.84,21901.0,702.45,704.18,702.18,703.84,21901.0
2023-12-11 11:00:00,703.82,707.5,703.81,706.46,16157.0,703.82,707.5,703.81,706.46,16157.0
2023-12-11 11:10:00,706.46,706.46,703.51,703.98,6838.0,706.46,706.46,703.51,703.98,6838.0
2023-12-11 11:20:00,704.17,704.77,704.0,704.77,6328.0,704.17,704.77,704.0,704.77,6328.0
2023-12-11 11:30:00,705.33,705.38,703.5,705.01,7045.0,705.33,705.38,703.5,705.01,7045.0
2023-12-11 11:40:00,704.83,705.83,704.83,705.83,2831.0,704.83,705.83,704.83,705.83,2831.0
2023-12-11 11:50:00,706.25,707.09,706.25,707.04,1862.0,706.25,707.09,706.25,707.04,1862.0
2023-12-11 12:00:00,706.96,708.42,706.27,708.0,5677.0,706.96,708.42,706.27,708.0,5677.0
2023-12-11 12:10:00,708.27,708.57,707.43,708.12,4626.0,708.27,708.57,707.43,708.12,4626.0
2023-12-11 12:20:00,708.46,708.87,708.17,708.46,2136.0,708.46,708.87,708.17,708.46,2136.0
2023-12-11 12:30:00,708.43,708.68,707.75,708.68,3220.0,708.43,708.68,707.75,708.68,3220.0
2023-12-11 12:40:00,708.68,708.79,707.49,707.74,7124.0,708.68,708.79,707.49,707.74,7124.0
2023-12-11 12:50:00,707.73,708.0,707.54,707.82,3111.0,707.73,708.0,707.54,707.82,3111.0
2023-12-11 13:00:00,707.67,708.22,707.58,707.88,3421.0,707.67,708.22,707.58,707.88,3421.0
2023-12-11 13:10:00,707.86,707.89,706.35,706.59,8038.0,707.86,707.89,706.35,706.59,8038.0
2023-12-11 13:20:00,706.6,707.05,705.35,705.52,5351.0,706.6,707.05,705.35,705.52,5351.0
2023-12-11 13:30:00,705.53,705.73,705.0,705.11,5439.0,705.53,705.73,705.0,705.11,5439.0
2023-12-11 13:40:00,704.97,705.81,704.97,705.81,4145.0,704.97,705.81,704.97,705.81,4145.0
2023-12-11 13:50:00,705.93,705.93,704.81,705.02,4375.0,705.93,705.93,704.81,705.02,4375.0
2023-12-11 14:00:00,704.89,705.4,704.85,705.0,3110.0,704.89,705.4,704.85,705.0,3110.0
2023-12-11 14:10:00,705.0,705.32,704.05,704.05,18278.0,705.0,705.32,704.05,704.05,18278.0
2023-12-11 14:20:00,704.27,705.98,704.26,705.98,7564.0,704.27,705.98,704.26,705.98,7564.0
2023-12-11 14:30:00,705.98,706.54,705.51,705.62,4123.0,705.98,706.54,705.51,705.62,4123.0
2023-12-11 14:40:00,705.64,706.24,705.37,706.24,6785.0,705.64,706.24,705.37,706.24,6785.0
2023-12-11 14:50:00,706.25,706.39,705.58,705.68,6182.0,706.25,706.39,705.58,705.68,6182.0
2023-12-11 15:00:00,705.67,705.67,704.8,705.59,4728.0,705.67,705.67,704.8,705.59,4728.0
2023-12-11 15:10:00,705.46,705.82,705.33,705.39,8916.0,705.46,705.82,705.33,705.39,8916.0
2023-12-11 15:20:00,705.37,705.46,704.23,704.28,9224.0,705.37,705.46,704.23,704.28,9224.0
2023-12-11 15:30:00,704.26,705.04,704.24,705.0,11994.0,704.26,705.04,704.24,705.0,11994.0
2023-12-11 15:40:00,705.19,705.19,704.72,704.92,8377.0,705.19,705.19,704.72,704.92,8377.0
2023-12-11 15:50:00,704.82,705.74,704.76,705.1,43270.0,704.82,705.74,704.76,705.1,43270.0
2023-12-12 09:30:00,705.12,708.46,704.48,705.76,30676.0,705.12,708.46,704.48,705.76,30676.0
2023-12-12 09:40:00,706.21,708.0,704.58,707.64,15250.0,706.21,708.0,704.58,707.64,15250.0
2023-12-12 09:50:00,707.64,708.49,705.94,708.23,18649.0,707.64,708.49,705.94,708.23,18649.0
2023-12-12 10:00:00,708.14,710.23,707.17,709.98,23862.0,708.14,710.23,707.17,709.98,23862.0
2023-12-12 10:10:00,709.98,712.11,709.56,712.03,7394.0,709.98,712.11,709.56,712.03,7394.0
2023-12-12 10:20:00,712.1,712.25,710.4,710.98,6346.0,712.1,712.25,710.4,710.98,6346.0
2023-12-12 10:30:00,711.08,713.25,711.08,713.18,6457.0,711.08,713.25,711.08,713.18,6457.0
2023-12-12 10:40:00,713.35,713.5,712.34,713.21,6624.0,713.35,713.5,712.34,713.21,6624.0
2023-12-12 10:50:00,713.42,715.11,712.94,714.89,5686.0,713.42,715.11,712.94,714.89,5686.0
2023-12-12 11:00:00,715.16,715.16,714.27,714.85,6838.0,715.16,715.16,714.27,714.85,6838.0
2023-12-12 11:10:00,715.0,715.16,714.09,714.96,5381.0,715.0,715.16,714.09,714.96,5381.0
2023-12-12 11:20:00,714.81,715.5,713.78,713.78,8493.0,714.81,715.5,713.78,713.78,8493.0
2023-12-12 11:30:00,713.94,714.04,712.58,712.87,17208.0,713.94,714.04,712.58,712.87,17208.0
2023-12-12 11:40:00,713.0,713.16,712.57,712.97,6234.0,713.0,713.16,712.57,712.97,6234.0
2023-12-12 11:50:00,712.75,713.05,711.58,712.34,5396.0,712.75,713.05,711.58,712.34,5396.0
2023-12-12 12:00:00,712.29,712.29,711.5,711.53,6229.0,712.29,712.29,711.5,711.53,6229.0
2023-12-12 12:10:00,711.37,712.49,711.37,712.22,3893.0,711.37,712.49,711.37,712.22,3893.0
2023-12-12 12:20:00,712.32,712.45,712.02,712.19,2991.0,712.32,712.45,712.02,712.19,2991.0
2023-12-12 12:30:00,712.11,713.12,712.11,712.66,3090.0,712.11,713.12,712.11,712.66,3090.0
2023-12-12 12:40:00,712.63,713.02,712.59,712.8,2728.0,712.63,713.02,712.59,712.8,2728.0
2023-12-12 12:50:00,712.78,713.25,712.78,713.0,2901.0,712.78,713.25,712.78,713.0,2901.0
2023-12-12 13:00:00,712.98,714.1,712.78,714.1,6434.0,712.98,714.1,712.78,714.1,6434.0
2023-12-12 13:10:00,713.88,713.94,713.1,713.55,2276.0,713.88,713.94,713.1,713.55,2276.0
2023-12-12 13:20:00,713.29,713.29,712.62,712.79,1977.0,713.29,713.29,712.62,712.79,1977.0
2023-12-12 13:30:00,712.73,713.73,712.47,713.54,3806.0,712.73,713.73,712.47,713.54,3806.0
2023-12-12 13:40:00,713.73,714.1,713.29,713.93,4110.0,713.73,714.1,713.29,713.93,4110.0
2023-12-12 13:50:00,714.06,714.58,713.54,714.16,5902.0,714.06,714.58,713.54,714.16,5902.0
2023-12-12 14:00:00,714.23,715.0,714.1,715.0,4798.0,714.23,715.0,714.1,715.0,4798.0
2023-12-12 14:10:00,715.01,715.34,714.88,714.88,4922.0,715.01,715.34,714.88,714.88,4922.0
2023-12-12 14:20:00,715.13,715.61,715.03,715.36,6304.0,715.13,715.61,715.03,715.36,6304.0
2023-12-12 14:30:00,715.68,716.3,715.54,716.1,3550.0,715.68,716.3,715.54,716.1,3550.0
2023-12-12 14:40:00,716.2,716.81,715.94,716.81,6015.0,716.2,716.81,715.94,716.81,6015.0
2023-12-12 14:50:00,716.81,717.63,716.81,716.85,3383.0,716.81,717.63,716.81,716.85,3383.0
2023-12-12 15:00:00,716.85,717.32,716.72,717.32,3352.0,716.85,717.32,716.72,717.32,3352.0
2023-12-12 15:10:00,717.14,717.87,716.79,717.63,4785.0,717.14,717.87,716.79,717.63,4785.0
2023-12-12 15:20:00,717.49,717.78,717.4,717.55,4096.0,717.49,717.78,717.4,717.55,4096.0
2023-12-12 15:30:00,717.55,717.63,716.39,716.54,9487.0,717.55,717.63,716.39,716.54,9487.0
2023-12-12 15:40:00,716.44,716.76,716.38,716.7,6781.0,716.44,716.76,716.38,716.7,6781.0
2023-12-12 15:50:00,716.62,716.84,715.99,716.48,33725.0,716.62,716.84,715.99,716.48,33725.0
2023-12-13 09:30:00,717.0,717.09,710.05,712.51,31497.0,717.0,717.09,710.05,712.51,31497.0
2023-12-13 09:40:00,712.51,714.84,712.34,713.71,17384.0,712.51,714.84,712.34,713.71,17384.0
2023-12-13 09:50:00,714.15,714.72,712.48,712.88,5274.0,714.15,714.72,712.48,712.88,5274.0
2023-12-13 10:00:00,712.52,713.15,711.59,712.49,9036.0,712.52,713.15,711.59,712.49,9036.0
2023-12-13 10:10:00,712.49,713.27,711.84,712.38,18572.0,712.49,713.27,711.84,712.38,18572.0
2023-12-13 10:20:00,712.66,713.1,711.32,711.32,3881.0,712.66,713.1,711.32,711.32,3881.0
2023-12-13 10:30:00,711.01,711.51,710.51,711.25,6788.0,711.01,711.51,710.51,711.25,6788.0
2023-12-13 10:40:00,710.96,711.74,710.7,711.73,4389.0,710.96,711.74,710.7,711.73,4389.0
2023-12-13 10:50:00,711.97,713.38,711.53,713.0,5899.0,711.97,713.38,711.53,713.0,5899.0
2023-12-13 11:00:00,713.42,714.01,712.87,713.39,6990.0,713.42,714.01,712.87,713.39,6990.0
2023-12-13 11:10:00,713.3,713.87,712.64,713.69,5168.0,713.3,713.87,712.64,713.69,5168.0
2023-12-13 11:20:00,713.54,713.93,713.09,713.92,5733.0,713.54,713.93,713.09,713.92,5733.0
2023-12-13 11:30:00,713.25,714.2,712.6,712.94,7267.0,713.25,714.2,712.6,712.94,7267.0
2023-12-13 11:40:00,712.94,713.07,712.62,712.91,3384.0,712.94,713.07,712.62,712.91,3384.0
2023-12-13 11:50:00,713.0,713.0,712.33,712.86,7293.0,713.0,713.0,712.33,712.86,7293.0
2023-12-13 12:00:00,712.86,713.09,712.57,713.07,6216.0,712.86,713.09,712.57,713.07,6216.0
2023-12-13 12:10:00,713.33,714.65,713.0,714.64,8629.0,713.33,714.65,713.0,714.64,8629.0
2023-12-13 12:20:00,714.69,715.04,714.46,714.53,8076.0,714.69,715.04,714.46,714.53,8076.0
2023-12-13 12:30:00,714.62,714.92,714.16,714.92,4861.0,714.62,714.92,714.16,714.92,4861.0
2023-12-13 12:40:00,714.46,714.55,713.85,714.33,4292.0,714.46,714.55,713.85,714.33,4292.0
2023-12-13 12:50:00,714.47,714.47,713.13,713.21,3991.0,714.47,714.47,713.13,713.21,3991.0
2023-12-13 13:00:00,713.23,713.33,712.64,712.83,5531.0,713.23,713.33,712.64,712.83,5531.0
2023-12-13 13:10:00,712.77,712.93,711.91,712.05,5567.0,712.77,712.93,711.91,712.05,5567.0
2023-12-13 13:20:00,711.92,712.51,711.64,711.64,7852.0,711.92,712.51,711.64,711.64,7852.0
2023-12-13 13:30:00,711.65,711.65,710.33,710.62,9186.0,711.65,711.65,710.33,710.62,9186.0
2023-12-13 13:40:00,710.56,711.32,710.55,711.31,6171.0,710.56,711.32,710.55,711.31,6171.0
2023-12-13 13:50:00,711.81,712.58,711.81,712.4,5566.0,711.81,712.58,711.81,712.4,5566.0
2023-12-13 14:00:00,712.79,718.12,712.79,718.12,11203.0,712.79,718.12,712.79,718.12,11203.0
2023-12-13 14:10:00,718.52,718.67,716.54,717.54,10999.0,718.52,718.67,716.54,717.54,10999.0
2023-12-13 14:20:00,717.28,717.85,716.73,717.63,10751.0,717.28,717.85,716.73,717.63,10751.0
2023-12-13 14:30:00,717.94,719.18,716.49,718.1,11385.0,717.94,719.18,716.49,718.1,11385.0
2023-12-13 14:40:00,718.48,719.57,718.41,718.99,9434.0,718.48,719.57,718.41,718.99,9434.0
2023-12-13 14:50:00,718.55,720.68,718.55,719.64,11154.0,718.55,720.68,718.55,719.64,11154.0
2023-12-13 15:00:00,719.26,720.18,719.17,719.17,4820.0,719.26,720.18,719.17,719.17,4820.0
2023-12-13 15:10:00,719.28,719.96,716.81,716.81,24591.0,719.28,719.96,716.81,716.81,24591.0
2023-12-13 15:20:00,716.66,716.98,712.38,713.97,20185.0,716.66,716.98,712.38,713.97,20185.0
2023-12-13 15:30:00,713.79,717.46,713.21,717.46,24490.0,713.79,717.46,713.21,717.46,24490.0
2023-12-13 15:40:00,717.12,717.18,716.55,716.77,9349.0,717.12,717.18,716.55,716.77,9349.0
2023-12-13 15:50:00,716.72,716.72,715.07,715.35,62596.0,716.72,716.72,715.07,715.35,62596.0
2023-12-14 09:30:00,710.0,712.1,702.19,702.47,71962.0,710.0,712.1,702.19,702.47,71962.0
2023-12-14 09:40:00,702.08,703.78,696.18,696.53,51599.0,702.08,703.78,696.18,696.53,51599.0
2023-12-14 09:50:00,696.19,700.51,691.66,698.68,106164.0,696.19,700.51,691.66,698.68,106164.0
2023-12-14 10:00:00,698.68,698.73,693.77,694.97,37422.0,698.68,698.73,693.77,694.97,37422.0
2023-12-14 10:10:00,695.2,696.63,694.52,696.01,24661.0,695.2,696.63,694.52,696.01,24661.0
2023-12-14 10:20:00,696.01,696.16,692.46,692.85,26116.0,696.01,696.16,692.46,692.85,26116.0
2023-12-14 10:30:00,692.46,693.34,688.97,689.2,34736.0,692.46,693.34,688.97,689.2,34736.0
2023-12-14 10:40:00,689.43,689.43,685.95,687.16,42810.0,689.43,689.43,685.95,687.16,42810.0
2023-12-14 10:50:00,687.14,689.83,686.53,689.19,55512.0,687.14,689.83,686.53,689.19,55512.0
2023-12-14 11:00:00,689.35,690.39,688.88,689.57,30475.0,689.35,690.39,688.88,689.57,30475.0
2023-12-14 11:10:00,689.32,689.77,688.14,688.96,18722.0,689.32,689.77,688.14,688.96,18722.0
2023-12-14 11:20:00,688.96,691.79,688.84,691.61,12371.0,688.96,691.79,688.84,691.61,12371.0
2023-12-14 11:30:00,691.84,692.81,691.46,691.88,9070.0,691.84,692.81,691.46,691.88,9070.0
2023-12-14 11:40:00,691.97,694.92,691.66,694.92,12113.0,691.97,694.92,691.66,694.92,12113.0
2023-12-14 11:50:00,694.69,695.33,694.1,694.5,21428.0,694.69,695.33,694.1,694.5,21428.0
2023-12-14 12:00:00,694.35,696.34,693.29,694.01,18041.0,694.35,696.34,693.29,694.01,18041.0
2023-12-14 12:10:00,694.0,694.63,692.16,692.21,15915.0,694.0,694.63,692.16,692.21,15915.0
2023-12-14 12:20:00,692.7,693.35,692.32,693.2,14150.0,692.7,693.35,692.32,693.2,14150.0
2023-12-14 12:30:00,693.4,693.75,692.69,693.75,9238.0,693.4,693.75,692.69,693.75,9238.0
2023-12-14 12:40:00,693.53,695.08,693.11,694.47,12021.0,693.53,695.08,693.11,694.47,12021.0
2023-12-14 12:50:00,694.88,694.88,689.84,689.85,12771.0,694.88,694.88,689.84,689.85,12771.0
2023-12-14 13:00:00,689.52,689.92,688.4,688.68,22734.0,689.52,689.92,688.4,688.68,22734.0
2023-12-14 13:10:00,688.83,689.26,688.1,688.1,11631.0,688.83,689.26,688.1,688.1,11631.0
2023-12-14 13:20:00,687.73,688.74,686.17,686.2,28451.0,687.73,688.74,686.17,686.2,28451.0
2023-12-14 13:30:00,686.58,686.83,685.28,685.68,37333.0,686.58,686.83,685.28,685.68,37333.0
2023-12-14 13:40:00,685.85,686.47,685.02,685.8,29099.0,685.85,686.47,685.02,685.8,29099.0
2023-12-14 13:50:00,685.52,685.63,681.41,684.52,20550.0,685.52,685.63,681.41,684.52,20550.0
2023-12-14 14:00:00,684.98,687.47,684.97,686.86,26421.0,684.98,687.47,684.97,686.86,26421.0
2023-12-14 14:10:00,686.95,687.35,686.56,687.02,9480.0,686.95,687.35,686.56,687.02,9480.0
2023-12-14 14:20:00,687.22,687.72,686.06,686.86,21485.0,687.22,687.72,686.06,686.86,21485.0
2023-12-14 14:30:00,686.86,686.86,684.25,684.47,17174.0,686.86,686.86,684.25,684.47,17174.0
2023-12-14 14:40:00,684.73,685.2,684.12,685.01,44924.0,684.73,685.2,684.12,685.01,44924.0
2023-12-14 14:50:00,685.12,685.41,684.0,684.73,17291.0,685.12,685.41,684.0,684.73,17291.0
2023-12-14 15:00:00,684.57,684.68,682.59,683.82,18952.0,684.57,684.68,682.59,683.82,18952.0
2023-12-14 15:10:00,683.75,684.11,682.63,683.17,21155.0,683.75,684.11,682.63,683.17,21155.0
2023-12-14 15:20:00,683.24,683.24,681.54,681.76,24196.0,683.24,683.24,681.54,681.76,24196.0
2023-12-14 15:30:00,681.9,682.29,680.96,680.96,66465.0,681.9,682.29,680.96,680.96,66465.0
2023-12-14 15:40:00,680.88,681.64,680.44,680.94,54341.0,680.88,681.64,680.44,680.94,54341.0
2023-12-14 15:50:00,681.25,683.34,678.0,680.44,302520.0,681.25,683.34,678.0,680.44,302520.0
2023-12-15 09:30:00,675.26,689.92,674.02,689.21,213730.0,675.26,689.92,674.02,689.21,213730.0
2023-12-15 09:40:00,689.24,691.13,687.28,688.94,58353.0,689.24,691.13,687.28,688.94,58353.0
2023-12-15 09:50:00,688.83,694.63,688.48,691.55,45755.0,688.83,694.63,688.48,691.55,45755.0
2023-12-15 10:00:00,691.91,692.95,690.61,692.02,35972.0,691.91,692.95,690.61,692.02,35972.0
2023-12-15 10:10:00,692.02,695.69,691.21,695.16,18178.0,692.02,695.69,691.21,695.16,18178.0
2023-12-15 10:20:00,695.42,695.49,691.78,693.52,11636.0,695.42,695.49,691.78,693.52,11636.0
2023-12-15 10:30:00,693.29,694.88,691.92,692.32,16431.0,693.29,694.88,691.92,692.32,16431.0
2023-12-15 10:40:00,692.37,692.46,690.32,690.94,28228.0,692.37,692.46,690.32,690.94,28228.0
2023-12-15 10:50:00,691.35,692.71,691.06,691.21,18396.0,691.35,692.71,691.06,691.21,18396.0
2023-12-15 11:00:00,691.51,692.35,690.82,691.23,9238.0,691.51,692.35,690.82,691.23,9238.0
2023-12-15 11:10:00,691.37,692.6,690.74,692.6,5376.0,691.37,692.6,690.74,692.6,5376.0
2023-12-15 11:20:00,693.26,694.27,692.98,693.76,13658.0,693.26,694.27,692.98,693.76,13658.0
2023-12-15 11:30:00,693.73,694.58,693.39,693.39,7925.0,693.73,694.58,693.39,693.39,7925.0
2023-12-15 11:40:00,693.0,693.0,691.77,692.65,13213.0,693.0,693.0,691.77,692.65,13213.0
2023-12-15 11:50:00,692.81,694.38,692.54,694.17,5936.0,692.81,694.38,692.54,694.17,5936.0
2023-12-15 12:00:00,694.71,694.71,693.8,694.42,3021.0,694.71,694.71,693.8,694.42,3021.0
2023-12-15 12:10:00,694.65,695.95,694.22,695.75,12936.0,694.65,695.95,694.22,695.75,12936.0
2023-12-15 12:20:00,695.56,696.97,695.56,696.29,16605.0,695.56,696.97,695.56,696.29,16605.0
2023-12-15 12:30:00,696.37,696.38,694.63,694.8,13278.0,696.37,696.38,694.63,694.8,13278.0
2023-12-15 12:40:00,694.29,694.66,693.71,694.24,7511.0,694.29,694.66,693.71,694.24,7511.0
2023-12-15 12:50:00,694.37,694.37,692.04,692.04,14351.0,694.37,694.37,692.04,692.04,14351.0
2023-12-15 13:00:00,691.84,694.19,691.84,693.75,19310.0,691.84,694.19,691.84,693.75,19310.0
2023-12-15 13:10:00,693.76,694.75,693.39,694.38,4438.0,693.76,694.75,693.39,694.38,4438.0
2023-12-15 13:20:00,694.72,696.05,694.72,695.85,8645.0,694.72,696.05,694.72,695.85,8645.0
2023-12-15 13:30:00,695.64,695.64,693.35,693.36,9386.0,695.64,695.64,693.35,693.36,9386.0
2023-12-15 13:40:00,693.32,693.47,691.83,692.22,12501.0,693.32,693.47,691.83,692.22,12501.0
2023-12-15 13:50:00,692.32,692.94,691.26,692.05,7186.0,692.32,692.94,691.26,692.05,7186.0
2023-12-15 14:00:00,691.81,692.39,691.3,692.23,6266.0,691.81,692.39,691.3,692.23,6266.0
2023-12-15 14:10:00,692.5,692.51,691.72,692.24,7721.0,692.5,692.51,691.72,692.24,7721.0
2023-12-15 14:20:00,692.24,692.89,692.23,692.58,12372.0,692.24,692.89,692.23,692.58,12372.0
2023-12-15 14:30:00,692.74,694.92,692.7,694.51,19900.0,692.74,694.92,692.7,694.51,19900.0
2023-12-15 14:40:00,694.69,694.71,693.86,693.91,9802.0,694.69,694.71,693.86,693.91,9802.0
2023-12-15 14:50:00,693.86,694.14,693.35,693.65,6543.0,693.86,694.14,693.35,693.65,6543.0
2023-12-15 15:00:00,693.65,694.35,693.06,693.14,7725.0,693.65,694.35,693.06,693.14,7725.0
2023-12-15 15:10:00,693.1,693.89,692.83,693.79,15499.0,693.1,693.89,692.83,693.79,15499.0
2023-12-15 15:20:00,693.8,694.24,693.62,693.92,11968.0,693.8,694.24,693.62,693.92,11968.0
2023-12-15 15:30:00,694.0,695.13,693.72,695.13,17038.0,694.0,695.13,693.72,695.13,17038.0
2023-12-15 15:40:00,695.1,696.9,695.0,696.76,32612.0,695.1,696.9,695.0,696.76,32612.0
2023-12-15 15:50:00,696.85,699.81,696.78,697.84,92581.0,696.85,699.81,696.78,697.84,92581.0
2023-12-18 09:30:00,702.02,706.81,695.93,702.11,46292.0,702.02,706.81,695.93,702.11,46292.0
2023-12-18 09:40:00,702.63,703.1,698.99,699.49,9254.0,702.63,703.1,698.99,699.49,9254.0
2023-12-18 09:50:00,699.45,702.95,698.52,702.32,7456.0,699.45,702.95,698.52,702.32,7456.0
2023-12-18 10:00:00,702.35,703.12,701.43,701.97,10749.0,702.35,703.12,701.43,701.97,10749.0
2023-12-18 10:10:00,702.13,702.14,700.07,701.18,10397.0,702.13,702.14,700.07,701.18,10397.0
2023-12-18 10:20:00,701.13,701.2,699.93,700.91,10245.0,701.13,701.2,699.93,700.91,10245.0
2023-12-18 10:30:00,700.71,701.37,699.88,699.93,6439.0,700.71,701.37,699.88,699.93,6439.0
2023-12-18 10:40:00,699.55,700.52,699.55,700.1,4322.0,699.55,700.52,699.55,700.1,4322.0
2023-12-18 10:50:00,699.72,701.02,699.23,700.59,4452.0,699.72,701.02,699.23,700.59,4452.0
2023-12-18 11:00:00,700.69,702.05,700.43,702.05,3418.0,700.69,702.05,700.43,702.05,3418.0
2023-12-18 11:10:00,702.66,704.36,702.57,704.07,5207.0,702.66,704.36,702.57,704.07,5207.0
2023-12-18 11:20:00,704.0,704.34,703.3,703.58,3400.0,704.0,704.34,703.3,703.58,3400.0
2023-12-18 11:30:00,703.83,705.36,703.83,705.36,8399.0,703.83,705.36,703.83,705.36,8399.0
2023-12-18 11:40:00,705.16,707.22,704.72,706.96,9324.0,705.16,707.22,704.72,706.96,9324.0
2023-12-18 11:50:00,706.97,706.98,705.79,705.8,4911.0,706.97,706.98,705.79,705.8,4911.0
2023-12-18 12:00:00,706.04,706.21,705.52,705.96,2017.0,706.04,706.21,705.52,705.96,2017.0
2023-12-18 12:10:00,706.3,706.79,705.9,706.43,5790.0,706.3,706.79,705.9,706.43,5790.0
2023-12-18 12:20:00,706.45,706.46,705.24,705.35,2764.0,706.45,706.46,705.24,705.35,2764.0
2023-12-18 12:30:00,705.46,705.91,705.17,705.81,2703.0,705.46,705.91,705.17,705.81,2703.0
2023-12-18 12:40:00,705.43,705.44,704.45,705.05,1412.0,705.43,705.44,704.45,705.05,1412.0
2023-12-18 12:50:00,705.21,706.58,705.21,706.58,1606.0,705.21,706.58,705.21,706.58,1606.0
2023-12-18 13:00:00,706.61,707.07,706.29,706.68,4529.0,706.61,707.07,706.29,706.68,4529.0
2023-12-18 13:10:00,707.13,707.14,706.71,707.04,4734.0,707.13,707.14,706.71,707.04,4734.0
2023-12-18 13:20:00,707.18,707.65,707.13,707.54,5917.0,707.18,707.65,707.13,707.54,5917.0
2023-12-18 13:30:00,707.5,707.84,706.77,706.91,6348.0,707.5,707.84,706.77,706.91,6348.0
2023-12-18 13:40:00,707.04,707.39,707.04,707.39,2155.0,707.04,707.39,707.04,707.39,2155.0
2023-12-18 13:50:00,707.76,707.94,707.61,707.8,7042.0,707.76,707.94,707.61,707.8,7042.0
2023-12-18 14:00:00,708.01,708.26,707.5,708.26,5253.0,708.01,708.26,707.5,708.26,5253.0
2023-12-18 14:10:00,708.27,708.65,708.05,708.38,4656.0,708.27,708.65,708.05,708.38,4656.0
2023-12-18 14:20:00,708.52,709.3,708.41,708.56,11735.0,708.52,709.3,708.41,708.56,11735.0
2023-12-18 14:30:00,708.52,708.53,707.21,708.04,7006.0,708.52,708.53,707.21,708.04,7006.0
2023-12-18 14:40:00,707.97,708.07,707.25,707.84,7614.0,707.97,708.07,707.25,707.84,7614.0
2023-12-18 14:50:00,707.79,707.9,707.28,707.28,8436.0,707.79,707.9,707.28,707.28,8436.0
2023-12-18 15:00:00,707.23,707.56,707.06,707.56,3789.0,707.23,707.56,707.06,707.56,3789.0
2023-12-18 15:10:00,707.91,707.91,707.34,707.49,4964.0,707.91,707.91,707.34,707.49,4964.0
2023-12-18 15:20:00,707.38,707.79,707.25,707.65,5848.0,707.38,707.79,707.25,707.65,5848.0
2023-12-18 15:30:00,707.58,707.62,705.82,706.02,4896.0,707.58,707.62,705.82,706.02,4896.0
2023-12-18 15:40:00,706.1,706.28,705.62,705.98,8443.0,706.1,706.28,705.62,705.98,8443.0
2023-12-18 15:50:00,705.81,705.81,703.69,703.85,34071.0,705.81,705.81,703.69,703.85,34071.0
2023-12-19 09:30:00,705.7,706.58,702.21,705.99,23895.0,705.7,706.58,702.21,705.99,23895.0
2023-12-19 09:40:00,706.02,707.89,702.18,702.18,13573.0,706.02,707.89,702.18,702.18,13573.0
2023-12-19 09:50:00,702.52,703.35,701.03,701.36,9379.0,702.52,703.35,701.03,701.36,9379.0
2023-12-19 10:00:00,701.55,702.21,700.0,701.23,32757.0,701.55,702.21,700.0,701.23,32757.0
2023-12-19 10:10:00,701.11,703.94,700.41,702.21,12976.0,701.11,703.94,700.41,702.21,12976.0
2023-12-19 10:20:00,701.37,703.09,701.02,702.0,10097.0,701.37,703.09,701.02,702.0,10097.0
2023-12-19 10:30:00,702.01,703.43,701.59,701.6,18017.0,702.01,703.43,701.59,701.6,18017.0
2023-12-19 10:40:00,701.45,703.15,700.86,703.15,6103.0,701.45,703.15,700.86,703.15,6103.0
2023-12-19 10:50:00,702.76,704.58,702.7,703.89,10296.0,702.76,704.58,702.7,703.89,10296.0
2023-12-19 11:00:00,704.58,706.33,703.65,706.33,7966.0,704.58,706.33,703.65,706.33,7966.0
2023-12-19 11:10:00,706.01,706.98,706.0,706.98,5107.0,706.01,706.98,706.0,706.98,5107.0
2023-12-19 11:20:00,707.0,707.55,705.69,707.37,6864.0,707.0,707.55,705.69,707.37,6864.0
2023-12-19 11:30:00,707.87,708.18,707.26,708.06,3791.0,707.87,708.18,707.26,708.06,3791.0
2023-12-19 11:40:00,707.61,708.49,707.46,707.54,3245.0,707.61,708.49,707.46,707.54,3245.0
2023-12-19 11:50:00,707.58,707.58,706.76,707.46,2510.0,707.58,707.58,706.76,707.46,2510.0
2023-12-19 12:00:00,707.14,708.39,706.92,707.59,16608.0,707.14,708.39,706.92,707.59,16608.0
2023-12-19 12:10:00,707.46,707.67,706.68,707.47,4280.0,707.46,707.67,706.68,707.47,4280.0
2023-12-19 12:20:00,707.11,707.56,707.06,707.06,2042.0,707.11,707.56,707.06,707.06,2042.0
2023-12-19 12:30:00,707.1,707.1,706.27,706.31,4828.0,707.1,707.1,706.27,706.31,4828.0
2023-12-19 12:40:00,707.01,707.15,706.56,707.09,1000.0,707.01,707.15,706.56,707.09,1000.0
2023-12-19 12:50:00,706.97,707.35,705.61,705.83,3235.0,706.97,707.35,705.61,705.83,3235.0
2023-12-19 13:00:00,705.86,706.28,705.69,705.69,3675.0,705.86,706.28,705.69,705.69,3675.0
2023-12-19 13:10:00,705.44,706.24,705.38,706.01,1797.0,705.44,706.24,705.38,706.01,1797.0
2023-12-19 13:20:00,706.44,707.0,706.3,706.93,1212.0,706.44,707.0,706.3,706.93,1212.0
2023-12-19 13:30:00,707.04,707.2,706.76,707.19,3580.0,707.04,707.2,706.76,707.19,3580.0
2023-12-19 13:40:00,707.45,708.29,707.45,707.78,2631.0,707.45,708.29,707.45,707.78,2631.0
2023-12-19 13:50:00,707.77,707.77,706.61,706.72,2662.0,707.77,707.77,706.61,706.72,2662.0
2023-12-19 14:00:00,706.91,707.31,706.39,707.31,3970.0,706.91,707.31,706.39,707.31,3970.0
2023-12-19 14:10:00,707.38,707.84,706.98,707.38,3186.0,707.38,707.84,706.98,707.38,3186.0
2023-12-19 14:20:00,707.5,707.5,706.18,706.3,10706.0,707.5,707.5,706.18,706.3,10706.0
2023-12-19 14:30:00,706.39,706.63,706.07,706.22,2400.0,706.39,706.63,706.07,706.22,2400.0
2023-12-19 14:40:00,705.54,705.54,704.95,705.35,3814.0,705.54,705.54,704.95,705.35,3814.0
2023-12-19 14:50:00,705.25,705.51,704.91,705.21,4038.0,705.25,705.51,704.91,705.21,4038.0
2023-12-19 15:00:00,705.24,705.46,704.77,705.06,3902.0,705.24,705.46,704.77,705.06,3902.0
2023-12-19 15:10:00,705.44,705.93,705.22,705.43,5823.0,705.44,705.93,705.22,705.43,5823.0
2023-12-19 15:20:00,705.56,706.35,705.55,706.35,9879.0,705.56,706.35,705.55,706.35,9879.0
2023-12-19 15:30:00,706.62,706.78,706.14,706.22,6318.0,706.62,706.78,706.14,706.22,6318.0
2023-12-19 15:40:00,706.38,706.51,705.84,705.89,6708.0,706.38,706.51,705.84,705.89,6708.0
2023-12-19 15:50:00,705.89,708.02,705.89,708.02,34221.0,705.89,708.02,705.89,708.02,34221.0
2023-12-20 09:30:00,704.07,704.07,699.94,702.0,26256.0,704.07,704.07,699.94,702.0,26256.0
2023-12-20 09:40:00,701.71,703.98,701.71,702.32,7431.0,701.71,703.98,701.71,702.32,7431.0
2023-12-20 09:50:00,702.31,703.33,700.54,701.66,7398.0,702.31,703.33,700.54,701.66,7398.0
2023-12-20 10:00:00,702.14,704.6,700.75,704.29,11608.0,702.14,704.6,700.75,704.29,11608.0
2023-12-20 10:10:00,704.37,705.0,703.34,704.69,6481.0,704.37,705.0,703.34,704.69,6481.0
2023-12-20 10:20:00,704.69,705.72,704.02,704.97,4110.0,704.69,705.72,704.02,704.97,4110.0
2023-12-20 10:30:00,705.2,706.32,704.79,705.31,8786.0,705.2,706.32,704.79,705.31,8786.0
2023-12-20 10:40:00,705.02,706.33,703.87,705.18,7701.0,705.02,706.33,703.87,705.18,7701.0
2023-12-20 10:50:00,705.44,706.55,705.44,706.55,7440.0,705.44,706.55,705.44,706.55,7440.0
2023-12-20 11:00:00,706.62,706.71,705.0,705.0,8599.0,706.62,706.71,705.0,705.0,8599.0
2023-12-20 11:10:00,705.61,705.73,704.18,704.38,3493.0,705.61,705.73,704.18,704.38,3493.0
2023-12-20 11:20:00,704.17,704.79,703.08,703.25,6598.0,704.17,704.79,703.08,703.25,6598.0
2023-12-20 11:30:00,703.38,703.39,702.2,702.59,12450.0,703.38,703.39,702.2,702.59,12450.0
2023-12-20 11:40:00,702.73,703.34,702.06,703.22,3359.0,702.73,703.34,702.06,703.22,3359.0
2023-12-20 11:50:00,703.38,703.76,703.14,703.27,2881.0,703.38,703.76,703.14,703.27,2881.0
2023-12-20 12:00:00,703.51,704.61,703.51,703.54,3229.0,703.51,704.61,703.51,703.54,3229.0
2023-12-20 12:10:00,703.15,704.05,703.15,703.88,2655.0,703.15,704.05,703.15,703.88,2655.0
2023-12-20 12:20:00,703.79,704.51,703.78,703.97,4443.0,703.79,704.51,703.78,703.97,4443.0
2023-12-20 12:30:00,704.22,704.37,702.73,704.07,10465.0,704.22,704.37,702.73,704.07,10465.0
2023-12-20 12:40:00,704.24,705.29,704.14,705.29,7019.0,704.24,705.29,704.14,705.29,7019.0
2023-12-20 12:50:00,705.44,707.38,705.42,707.17,5607.0,705.44,707.38,705.42,707.17,5607.0
2023-12-20 13:00:00,707.86,707.86,706.53,707.49,5691.0,707.86,707.86,706.53,707.49,5691.0
2023-12-20 13:10:00,707.41,707.52,706.6,706.71,2452.0,707.41,707.52,706.6,706.71,2452.0
2023-12-20 13:20:00,706.43,706.7,705.61,705.93,4302.0,706.43,706.7,705.61,705.93,4302.0
2023-12-20 13:30:00,706.12,706.33,705.7,705.84,2896.0,706.12,706.33,705.7,705.84,2896.0
2023-12-20 13:40:00,705.89,705.89,704.82,705.11,3900.0,705.89,705.89,704.82,705.11,3900.0
2023-12-20 13:50:00,704.81,704.88,703.57,703.86,5751.0,704.81,704.88,703.57,703.86,5751.0
2023-12-20 14:00:00,703.81,703.81,701.56,701.61,3261.0,703.81,703.81,701.56,701.61,3261.0
2023-12-20 14:10:00,701.84,703.01,701.84,702.49,1940.0,701.84,703.01,701.84,702.49,1940.0
2023-12-20 14:20:00,702.22,702.4,701.77,702.17,3927.0,702.22,702.4,701.77,702.17,3927.0
2023-12-20 14:30:00,701.95,702.23,699.52,699.93,9521.0,701.95,702.23,699.52,699.93,9521.0
2023-12-20 14:40:00,699.69,700.72,697.67,698.19,8999.0,699.69,700.72,697.67,698.19,8999.0
2023-12-20 14:50:00,698.57,698.57,693.73,697.36,39233.0,698.57,698.57,693.73,697.36,39233.0
2023-12-20 15:00:00,697.32,698.25,693.6,694.84,24442.0,697.32,698.25,693.6,694.84,24442.0
2023-12-20 15:10:00,694.97,697.59,694.4,696.62,15380.0,694.97,697.59,694.4,696.62,15380.0
2023-12-20 15:20:00,696.54,696.95,694.56,694.69,10982.0,696.54,696.95,694.56,694.69,10982.0
2023-12-20 15:30:00,694.68,696.15,694.68,695.49,7914.0,694.68,696.15,694.68,695.49,7914.0
2023-12-20 15:40:00,695.48,697.53,695.48,697.3,15725.0,695.48,697.53,695.48,697.3,15725.0
2023-12-20 15:50:00,697.91,697.99,693.79,693.8,40768.0,697.91,697.99,693.79,693.8,40768.0
2023-12-21 09:30:00,700.75,703.55,698.34,702.71,18633.0,700.75,703.55,698.34,702.71,18633.0
2023-12-21 09:40:00,702.48,702.48,697.72,698.12,10256.0,702.48,702.48,697.72,698.12,10256.0
2023-12-21 09:50:00,698.66,699.25,695.68,695.68,7531.0,698.66,699.25,695.68,695.68,7531.0
2023-12-21 10:00:00,696.09,697.42,694.52,695.16,10097.0,696.09,697.42,694.52,695.16,10097.0
2023-12-21 10:10:00,694.92,696.92,694.55,696.37,13721.0,694.92,696.92,694.55,696.37,13721.0
2023-12-21 10:20:00,696.29,697.38,695.5,695.99,6019.0,696.29,697.38,695.5,695.99,6019.0
2023-12-21 10:30:00,695.6,696.61,695.0,695.0,6360.0,695.6,696.61,695.0,695.0,6360.0
2023-12-21 10:40:00,695.23,696.03,694.63,694.77,4558.0,695.23,696.03,694.63,694.77,4558.0
2023-12-21 10:50:00,694.69,694.69,690.96,691.96,12654.0,694.69,694.69,690.96,691.96,12654.0
2023-12-21 11:00:00,691.96,694.35,691.95,692.86,5183.0,691.96,694.35,691.95,692.86,5183.0
2023-12-21 11:10:00,692.96,694.94,692.08,693.03,10961.0,692.96,694.94,692.08,693.03,10961.0
2023-12-21 11:20:00,692.94,693.43,691.92,693.29,6387.0,692.94,693.43,691.92,693.29,6387.0
2023-12-21 11:30:00,693.29,694.35,692.99,694.1,8010.0,693.29,694.35,692.99,694.1,8010.0
2023-12-21 11:40:00,694.1,695.34,693.02,695.25,13544.0,694.1,695.34,693.02,695.25,13544.0
2023-12-21 11:50:00,695.25,695.48,693.88,694.87,4683.0,695.25,695.48,693.88,694.87,4683.0
2023-12-21 12:00:00,694.34,694.79,693.65,694.53,16324.0,694.34,694.79,693.65,694.53,16324.0
2023-12-21 12:10:00,694.55,694.68,693.6,694.28,4361.0,694.55,694.68,693.6,694.28,4361.0
2023-12-21 12:20:00,694.28,694.41,693.76,694.26,4261.0,694.28,694.41,693.76,694.26,4261.0
2023-12-21 12:30:00,694.5,695.0,693.72,694.26,4397.0,694.5,695.0,693.72,694.26,4397.0
2023-12-21 12:40:00,694.24,694.45,693.29,693.29,5819.0,694.24,694.45,693.29,693.29,5819.0
2023-12-21 12:50:00,693.44,694.37,693.0,693.37,4892.0,693.44,694.37,693.0,693.37,4892.0
2023-12-21 13:00:00,693.56,694.7,693.38,693.81,3254.0,693.56,694.7,693.38,693.81,3254.0
2023-12-21 13:10:00,693.82,693.82,691.69,691.79,7318.0,693.82,693.82,691.69,691.79,7318.0
2023-12-21 13:20:00,691.97,694.09,691.39,693.19,6732.0,691.97,694.09,691.39,693.19,6732.0
2023-12-21 13:30:00,693.65,694.28,692.02,692.02,8146.0,693.65,694.28,692.02,692.02,8146.0
2023-12-21 13:40:00,691.96,694.1,691.96,693.86,3537.0,691.96,694.1,691.96,693.86,3537.0
2023-12-21 13:50:00,694.27,694.49,693.61,694.12,3524.0,694.27,694.49,693.61,694.12,3524.0
2023-12-21 14:00:00,694.0,694.21,693.89,694.12,2169.0,694.0,694.21,693.89,694.12,2169.0
2023-12-21 14:10:00,694.14,694.68,693.92,694.44,3392.0,694.14,694.68,693.92,694.44,3392.0
2023-12-21 14:20:00,694.29,694.37,693.5,694.17,1403.0,694.29,694.37,693.5,694.17,1403.0
2023-12-21 14:30:00,694.17,694.59,693.94,694.59,7091.0,694.17,694.59,693.94,694.59,7091.0
2023-12-21 14:40:00,694.31,694.55,693.98,694.38,4051.0,694.31,694.55,693.98,694.38,4051.0
2023-12-21 14:50:00,694.29,694.34,693.1,693.63,6710.0,694.29,694.34,693.1,693.63,6710.0
2023-12-21 15:00:00,693.7,694.22,693.47,693.5,2027.0,693.7,694.22,693.47,693.5,2027.0
2023-12-21 15:10:00,693.3,694.4,693.3,694.36,11130.0,693.3,694.4,693.3,694.36,11130.0
2023-12-21 15:20:00,694.91,696.58,694.61,696.58,22391.0,694.91,696.58,694.61,696.58,22391.0
2023-12-21 15:30:00,696.81,698.82,696.68,698.82,8992.0,696.81,698.82,696.68,698.82,8992.0
2023-12-21 15:40:00,698.88,699.41,698.4,699.37,7333.0,698.88,699.41,698.4,699.37,7333.0
2023-12-21 15:50:00,699.23,700.91,699.0,700.51,40086.0,699.23,700.91,699.0,700.51,40086.0
2023-12-22 09:30:00,703.85,703.85,698.24,698.25,10861.0,703.85,703.85,698.24,698.25,10861.0
2023-12-22 09:40:00,698.16,700.16,697.4,698.8,2957.0,698.16,700.16,697.4,698.8,2957.0
2023-12-22 09:50:00,699.22,699.43,696.75,697.11,3632.0,699.22,699.43,696.75,697.11,3632.0
2023-12-22 10:00:00,697.68,697.78,695.08,696.62,7663.0,697.68,697.78,695.08,696.62,7663.0
2023-12-22 10:10:00,696.0,696.62,695.3,695.8,5883.0,696.0,696.62,695.3,695.8,5883.0
2023-12-22 10:20:00,695.0,696.44,694.44,696.44,5685.0,695.0,696.44,694.44,696.44,5685.0
2023-12-22 10:30:00,696.89,697.19,695.97,696.83,5391.0,696.89,697.19,695.97,696.83,5391.0
2023-12-22 10:40:00,697.2,697.56,696.37,696.5,4944.0,697.2,697.56,696.37,696.5,4944.0
2023-12-22 10:50:00,696.32,697.85,695.86,696.4,10575.0,696.32,697.85,695.86,696.4,10575.0
2023-12-22 11:00:00,696.04,697.51,695.08,696.08,4628.0,696.04,697.51,695.08,696.08,4628.0
2023-12-22 11:10:00,696.1,696.1,695.55,695.89,1213.0,696.1,696.1,695.55,695.89,1213.0
2023-12-22 11:20:00,695.84,696.38,695.6,696.17,5314.0,695.84,696.38,695.6,696.17,5314.0
2023-12-22 11:30:00,696.19,698.01,696.19,696.96,4940.0,696.19,698.01,696.19,696.96,4940.0
2023-12-22 11:40:00,696.6,697.45,696.56,697.19,2609.0,696.6,697.45,696.56,697.19,2609.0
2023-12-22 11:50:00,697.48,697.52,696.82,696.83,1944.0,697.48,697.52,696.82,696.83,1944.0
2023-12-22 12:00:00,697.07,697.79,696.81,697.73,3408.0,697.07,697.79,696.81,697.73,3408.0
2023-12-22 12:10:00,697.31,698.36,697.29,697.7,3300.0,697.31,698.36,697.29,697.7,3300.0
2023-12-22 12:20:00,697.08,698.49,697.0,698.48,1548.0,697.08,698.49,697.0,698.48,1548.0
2023-12-22 12:30:00,698.22,698.41,697.56,697.68,3794.0,698.22,698.41,697.56,697.68,3794.0
2023-12-22 12:40:00,697.94,697.94,697.03,697.03,6383.0,697.94,697.94,697.03,697.03,6383.0
2023-12-22 12:50:00,696.79,696.79,696.32,696.49,2100.0,696.79,696.79,696.32,696.49,2100.0
2023-12-22 13:00:00,696.87,697.67,696.47,697.3,2582.0,696.87,697.67,696.47,697.3,2582.0
2023-12-22 13:10:00,697.21,697.96,697.2,697.96,2007.0,697.21,697.96,697.2,697.96,2007.0
2023-12-22 13:20:00,697.9,698.75,697.9,698.53,3062.0,697.9,698.75,697.9,698.53,3062.0
2023-12-22 13:30:00,698.49,698.95,698.46,698.95,5490.0,698.49,698.95,698.46,698.95,5490.0
2023-12-22 13:40:00,698.72,699.1,698.41,698.86,2438.0,698.72,699.1,698.41,698.86,2438.0
2023-12-22 13:50:00,698.84,699.12,698.59,698.59,2413.0,698.84,699.12,698.59,698.59,2413.0
2023-12-22 14:00:00,698.63,698.89,696.65,697.48,5715.0,698.63,698.89,696.65,697.48,5715.0
2023-12-22 14:10:00,697.06,697.79,696.04,696.91,2931.0,697.06,697.79,696.04,696.91,2931.0
2023-12-22 14:20:00,696.74,696.74,695.0,695.99,2600.0,696.74,696.74,695.0,695.99,2600.0
2023-12-22 14:30:00,694.97,696.53,694.42,696.38,3141.0,694.97,696.53,694.42,696.38,3141.0
2023-12-22 14:40:00,696.6,698.42,696.6,698.35,2270.0,696.6,698.42,696.6,698.35,2270.0
2023-12-22 14:50:00,698.61,699.31,698.61,699.19,2109.0,698.61,699.31,698.61,699.19,2109.0
2023-12-22 15:00:00,699.46,699.46,698.67,698.68,2343.0,699.46,699.46,698.67,698.68,2343.0
2023-12-22 15:10:00,699.15,699.62,698.56,698.68,3933.0,699.15,699.62,698.56,698.68,3933.0
2023-12-22 15:20:00,698.66,700.0,698.65,699.22,3557.0,698.66,700.0,698.65,699.22,3557.0
2023-12-22 15:30:00,699.2,699.61,698.2,698.2,5519.0,699.2,699.61,698.2,698.2,5519.0
2023-12-22 15:40:00,697.98,698.41,697.73,697.85,4251.0,697.98,698.41,697.73,697.85,4251.0
2023-12-22 15:50:00,697.54,698.34,697.05,697.71,22091.0,697.54,698.34,697.05,697.71,22091.0
2023-12-26 09:30:00,700.17,704.56,700.0,702.36,10871.0,700.17,704.56,700.0,702.36,10871.0
2023-12-26 09:40:00,702.47,704.15,702.0,702.02,3578.0,702.47,704.15,702.0,702.02,3578.0
2023-12-26 09:50:00,702.0,703.08,701.21,702.79,5181.0,702.0,703.08,701.21,702.79,5181.0
2023-12-26 10:00:00,702.63,703.77,702.55,702.64,2897.0,702.63,703.77,702.55,702.64,2897.0
2023-12-26 10:10:00,703.04,703.65,702.99,702.99,920.0,703.04,703.65,702.99,702.99,920.0
2023-12-26 10:20:00,702.78,703.15,701.75,702.27,4250.0,702.78,703.15,701.75,702.27,4250.0
2023-12-26 10:30:00,702.46,702.97,702.36,702.6,2463.0,702.46,702.97,702.36,702.6,2463.0
2023-12-26 10:40:00,702.8,702.8,701.21,701.49,2642.0,702.8,702.8,701.21,701.49,2642.0
2023-12-26 10:50:00,700.57,700.81,700.29,700.47,1569.0,700.57,700.81,700.29,700.47,1569.0
2023-12-26 11:00:00,700.48,700.78,699.7,699.9,2376.0,700.48,700.78,699.7,699.9,2376.0
2023-12-26 11:10:00,699.52,699.89,698.71,698.72,5084.0,699.52,699.89,698.71,698.72,5084.0
2023-12-26 11:20:00,699.34,700.29,699.11,699.7,3644.0,699.34,700.29,699.11,699.7,3644.0
2023-12-26 11:30:00,699.95,700.6,699.95,700.35,2694.0,699.95,700.6,699.95,700.35,2694.0
2023-12-26 11:40:00,700.27,700.9,700.02,700.54,3090.0,700.27,700.9,700.02,700.54,3090.0
2023-12-26 11:50:00,700.67,700.93,699.78,699.78,3319.0,700.67,700.93,699.78,699.78,3319.0
2023-12-26 12:00:00,699.78,700.09,699.37,700.09,1337.0,699.78,700.09,699.37,700.09,1337.0
2023-12-26 12:10:00,699.81,699.88,699.59,699.87,1106.0,699.81,699.88,699.59,699.87,1106.0
2023-12-26 12:20:00,699.61,699.61,698.93,699.48,4218.0,699.61,699.61,698.93,699.48,4218.0
2023-12-26 12:30:00,699.11,699.44,698.88,699.12,1702.0,699.11,699.44,698.88,699.12,1702.0
2023-12-26 12:40:00,698.72,699.13,698.71,698.89,1120.0,698.72,699.13,698.71,698.89,1120.0
2023-12-26 12:50:00,698.94,699.21,698.74,698.74,924.0,698.94,699.21,698.74,698.74,924.0
2023-12-26 13:00:00,699.17,699.27,698.82,698.82,1200.0,699.17,699.27,698.82,698.82,1200.0
2023-12-26 13:10:00,699.13,699.33,698.99,699.0,640.0,699.13,699.33,698.99,699.0,640.0
2023-12-26 13:20:00,699.21,699.58,699.11,699.32,3082.0,699.21,699.58,699.11,699.32,3082.0
2023-12-26 13:30:00,699.48,699.84,699.48,699.67,707.0,699.48,699.84,699.48,699.67,707.0
2023-12-26 13:40:00,700.13,700.76,700.12,700.46,1079.0,700.13,700.76,700.12,700.46,1079.0
2023-12-26 13:50:00,700.33,700.46,700.23,700.45,1800.0,700.33,700.46,700.23,700.45,1800.0
2023-12-26 14:00:00,700.46,700.65,700.38,700.6,888.0,700.46,700.65,700.38,700.6,888.0
2023-12-26 14:10:00,700.85,701.02,700.65,701.02,1607.0,700.85,701.02,700.65,701.02,1607.0
2023-12-26 14:20:00,701.05,701.4,700.86,701.27,2156.0,701.05,701.4,700.86,701.27,2156.0
2023-12-26 14:30:00,701.3,702.07,701.29,702.03,3416.0,701.3,702.07,701.29,702.03,3416.0
2023-12-26 14:40:00,702.05,702.23,701.95,702.01,3287.0,702.05,702.23,701.95,702.01,3287.0
2023-12-26 14:50:00,702.02,702.6,701.76,702.5,6525.0,702.02,702.6,701.76,702.5,6525.0
2023-12-26 15:00:00,702.72,703.08,702.44,702.77,2733.0,702.72,703.08,702.44,702.77,2733.0
2023-12-26 15:10:00,703.11,703.49,702.88,703.49,5740.0,703.11,703.49,702.88,703.49,5740.0
2023-12-26 15:20:00,703.43,704.28,703.28,704.0,4402.0,703.43,704.28,703.28,704.0,4402.0
2023-12-26 15:30:00,703.9,703.9,702.98,703.24,3569.0,703.9,703.9,702.98,703.24,3569.0
2023-12-26 15:40:00,703.24,703.24,702.44,702.45,5520.0,703.24,703.24,702.44,702.45,5520.0
2023-12-26 15:50:00,701.89,702.82,700.91,701.54,25656.0,701.89,702.82,700.91,701.54,25656.0
2023-12-27 09:30:00,701.31,704.21,701.31,702.82,9199.0,701.31,704.21,701.31,702.82,9199.0
2023-12-27 09:40:00,702.55,702.55,701.23,701.77,5194.0,702.55,702.55,701.23,701.77,5194.0
2023-12-27 09:50:00,701.95,703.74,701.89,703.74,3274.0,701.95,703.74,701.89,703.74,3274.0
2023-12-27 10:00:00,703.09,703.09,701.33,701.49,6370.0,703.09,703.09,701.33,701.49,6370.0
2023-12-27 10:10:00,701.51,701.51,699.35,700.01,3037.0,701.51,701.51,699.35,700.01,3037.0
2023-12-27 10:20:00,699.8,700.76,699.79,700.76,3746.0,699.8,700.76,699.79,700.76,3746.0
2023-12-27 10:30:00,700.32,700.95,699.1,699.91,3752.0,700.32,700.95,699.1,699.91,3752.0
2023-12-27 10:40:00,699.87,699.93,699.42,699.9,2435.0,699.87,699.93,699.42,699.9,2435.0
2023-12-27 10:50:00,700.0,700.89,699.84,700.62,2880.0,700.0,700.89,699.84,700.62,2880.0
2023-12-27 11:00:00,700.44,701.77,700.19,701.77,2953.0,700.44,701.77,700.19,701.77,2953.0
2023-12-27 11:10:00,701.04,701.92,700.76,701.89,2482.0,701.04,701.92,700.76,701.89,2482.0
2023-12-27 11:20:00,702.17,702.9,701.89,702.63,2634.0,702.17,702.9,701.89,702.63,2634.0
2023-12-27 11:30:00,702.98,703.58,702.98,703.05,1801.0,702.98,703.58,702.98,703.05,1801.0
2023-12-27 11:40:00,703.12,703.62,703.11,703.27,1100.0,703.12,703.62,703.11,703.27,1100.0
2023-12-27 11:50:00,702.97,703.48,702.53,703.48,2805.0,702.97,703.48,702.53,703.48,2805.0
2023-12-27 12:00:00,703.48,703.48,702.09,702.56,2306.0,703.48,703.48,702.09,702.56,2306.0
2023-12-27 12:10:00,703.0,703.01,702.56,702.78,1307.0,703.0,703.01,702.56,702.78,1307.0
2023-12-27 12:20:00,703.11,703.26,702.12,702.31,3000.0,703.11,703.26,702.12,702.31,3000.0
2023-12-27 12:30:00,702.31,703.09,702.31,702.47,2321.0,702.31,703.09,702.31,702.47,2321.0
2023-12-27 12:40:00,702.34,702.71,702.15,702.71,1756.0,702.34,702.71,702.15,702.71,1756.0
2023-12-27 12:50:00,702.75,702.81,702.26,702.53,1666.0,702.75,702.81,702.26,702.53,1666.0
2023-12-27 13:00:00,702.41,704.18,702.17,703.75,4160.0,702.41,704.18,702.17,703.75,4160.0
2023-12-27 13:10:00,703.99,704.51,703.45,703.94,4016.0,703.99,704.51,703.45,703.94,4016.0
2023-12-27 13:20:00,703.37,703.81,702.98,703.33,3328.0,703.37,703.81,702.98,703.33,3328.0
2023-12-27 13:30:00,703.17,703.17,702.64,702.64,820.0,703.17,703.17,702.64,702.64,820.0
2023-12-27 13:40:00,702.72,703.09,702.57,702.71,3336.0,702.72,703.09,702.57,702.71,3336.0
2023-12-27 13:50:00,702.72,703.0,702.13,702.13,2666.0,702.72,703.0,702.13,702.13,2666.0
2023-12-27 14:00:00,701.83,701.92,700.81,701.84,3233.0,701.83,701.92,700.81,701.84,3233.0
2023-12-27 14:10:00,701.94,701.94,701.32,701.67,515.0,701.94,701.94,701.32,701.67,515.0
2023-12-27 14:20:00,702.52,703.23,701.71,702.16,3536.0,702.52,703.23,701.71,702.16,3536.0
2023-12-27 14:30:00,702.19,702.65,701.91,702.18,2011.0,702.19,702.65,701.91,702.18,2011.0
2023-12-27 14:40:00,702.0,702.29,701.71,702.29,1410.0,702.0,702.29,701.71,702.29,1410.0
2023-12-27 14:50:00,702.18,702.27,701.51,702.06,3212.0,702.18,702.27,701.51,702.06,3212.0
2023-12-27 15:00:00,701.8,702.18,701.76,701.89,2707.0,701.8,702.18,701.76,701.89,2707.0
2023-12-27 15:10:00,702.38,702.99,702.38,702.58,1074.0,702.38,702.99,702.38,702.58,1074.0
2023-12-27 15:20:00,703.0,703.0,702.34,702.49,1988.0,703.0,703.0,702.34,702.49,1988.0
2023-12-27 15:30:00,702.5,703.18,702.42,703.15,3699.0,702.5,703.18,702.42,703.15,3699.0
2023-12-27 15:40:00,703.02,703.1,702.28,702.61,4886.0,703.02,703.1,702.28,702.61,4886.0
2023-12-27 15:50:00,702.56,704.07,702.14,703.76,14781.0,702.56,704.07,702.14,703.76,14781.0
2023-12-28 09:30:00,706.64,707.54,701.87,704.27,11793.0,706.64,707.54,701.87,704.27,11793.0
2023-12-28 09:40:00,703.16,703.71,702.22,702.56,5180.0,703.16,703.71,702.22,702.56,5180.0
2023-12-28 09:50:00,702.42,703.45,702.0,703.16,2642.0,702.42,703.45,702.0,703.16,2642.0
2023-12-28 10:00:00,702.56,702.63,701.38,701.61,5175.0,702.56,702.63,701.38,701.61,5175.0
2023-12-28 10:10:00,701.71,702.62,701.32,702.62,4040.0,701.71,702.62,701.32,702.62,4040.0
2023-12-28 10:20:00,702.53,702.53,701.59,701.92,3563.0,702.53,702.53,701.59,701.92,3563.0
2023-12-28 10:30:00,701.92,702.67,701.74,702.35,4724.0,701.92,702.67,701.74,702.35,4724.0
2023-12-28 10:40:00,702.33,703.73,702.31,703.72,2757.0,702.33,703.73,702.31,703.72,2757.0
2023-12-28 10:50:00,703.98,704.53,703.32,704.12,7351.0,703.98,704.53,703.32,704.12,7351.0
2023-12-28 11:00:00,704.06,704.74,703.91,704.17,3903.0,704.06,704.74,703.91,704.17,3903.0
2023-12-28 11:10:00,704.68,704.98,703.99,704.44,3545.0,704.68,704.98,703.99,704.44,3545.0
2023-12-28 11:20:00,704.24,704.68,703.56,703.56,2623.0,704.24,704.68,703.56,703.56,2623.0
2023-12-28 11:30:00,703.57,704.55,703.56,704.43,3998.0,703.57,704.55,703.56,704.43,3998.0
2023-12-28 11:40:00,704.2,704.83,704.2,704.25,2401.0,704.2,704.83,704.2,704.25,2401.0
2023-12-28 11:50:00,704.48,704.49,704.01,704.12,2496.0,704.48,704.49,704.01,704.12,2496.0
2023-12-28 12:00:00,704.14,704.64,704.14,704.5,1996.0,704.14,704.64,704.14,704.5,1996.0
2023-12-28 12:10:00,704.45,704.98,703.6,704.98,4588.0,704.45,704.98,703.6,704.98,4588.0
2023-12-28 12:20:00,705.1,705.2,704.42,704.44,2620.0,705.1,705.2,704.42,704.44,2620.0
2023-12-28 12:30:00,704.78,705.36,704.61,705.36,2128.0,704.78,705.36,704.61,705.36,2128.0
2023-12-28 12:40:00,705.16,705.37,704.66,704.94,2998.0,705.16,705.37,704.66,704.94,2998.0
2023-12-28 12:50:00,704.81,705.82,704.79,705.82,806.0,704.81,705.82,704.79,705.82,806.0
2023-12-28 13:00:00,705.81,705.81,704.47,705.13,3702.0,705.81,705.81,704.47,705.13,3702.0
2023-12-28 13:10:00,705.31,705.32,704.39,704.69,1880.0,705.31,705.32,704.39,704.69,1880.0
2023-12-28 13:20:00,704.89,705.15,704.8,704.87,1136.0,704.89,705.15,704.8,704.87,1136.0
2023-12-28 13:30:00,704.76,705.06,704.38,705.06,2083.0,704.76,705.06,704.38,705.06,2083.0
2023-12-28 13:40:00,704.75,704.89,704.23,704.43,2001.0,704.75,704.89,704.23,704.43,2001.0
2023-12-28 13:50:00,704.52,704.89,704.19,704.36,1002.0,704.52,704.89,704.19,704.36,1002.0
2023-12-28 14:00:00,704.45,704.62,704.17,704.17,1600.0,704.45,704.62,704.17,704.17,1600.0
2023-12-28 14:10:00,704.13,705.06,704.12,705.06,2431.0,704.13,705.06,704.12,705.06,2431.0
2023-12-28 14:20:00,705.06,705.35,704.9,705.09,4926.0,705.06,705.35,704.9,705.09,4926.0
2023-12-28 14:30:00,705.14,705.34,704.79,705.25,4132.0,705.14,705.34,704.79,705.25,4132.0
2023-12-28 14:40:00,705.27,705.35,704.94,705.35,4185.0,705.27,705.35,704.94,705.35,4185.0
2023-12-28 14:50:00,705.34,705.47,705.04,705.36,3777.0,705.34,705.47,705.04,705.36,3777.0
2023-12-28 15:00:00,705.37,705.43,704.59,704.83,3107.0,705.37,705.43,704.59,704.83,3107.0
2023-12-28 15:10:00,704.85,704.92,704.04,704.58,3041.0,704.85,704.92,704.04,704.58,3041.0
2023-12-28 15:20:00,704.62,704.62,704.01,704.16,2525.0,704.62,704.62,704.01,704.16,2525.0
2023-12-28 15:30:00,704.17,704.4,703.77,704.08,5497.0,704.17,704.4,703.77,704.08,5497.0
2023-12-28 15:40:00,704.07,704.5,703.59,703.67,8189.0,704.07,704.5,703.59,703.67,8189.0
2023-12-28 15:50:00,703.52,704.01,702.27,702.82,22931.0,703.52,704.01,702.27,702.82,22931.0
2023-12-29 09:30:00,707.0,710.92,703.85,710.01,25123.0,707.0,710.92,703.85,710.01,25123.0
2023-12-29 09:40:00,710.04,711.59,709.7,711.2,14584.0,710.04,711.59,709.7,711.2,14584.0
2023-12-29 09:50:00,711.17,711.22,708.87,709.46,5756.0,711.17,711.22,708.87,709.46,5756.0
2023-12-29 10:00:00,709.46,709.55,708.08,708.25,8734.0,709.46,709.55,708.08,708.25,8734.0
2023-12-29 10:10:00,708.33,708.87,706.11,706.79,7664.0,708.33,708.87,706.11,706.79,7664.0
2023-12-29 10:20:00,706.77,709.09,706.76,709.09,5673.0,706.77,709.09,706.76,709.09,5673.0
2023-12-29 10:30:00,709.33,709.33,708.07,708.44,3906.0,709.33,709.33,708.07,708.44,3906.0
2023-12-29 10:40:00,708.36,708.42,704.65,705.07,5303.0,708.36,708.42,704.65,705.07,5303.0
2023-12-29 10:50:00,705.07,705.99,704.6,705.41,4075.0,705.07,705.99,704.6,705.41,4075.0
2023-12-29 11:00:00,705.82,706.68,703.98,704.4,8075.0,705.82,706.68,703.98,704.4,8075.0
2023-12-29 11:10:00,704.4,704.43,700.71,701.33,5559.0,704.4,704.43,700.71,701.33,5559.0
2023-12-29 11:20:00,701.25,701.72,700.56,701.04,3147.0,701.25,701.72,700.56,701.04,3147.0
2023-12-29 11:30:00,700.82,701.93,700.57,701.93,4242.0,700.82,701.93,700.57,701.93,4242.0
2023-12-29 11:40:00,702.2,703.64,701.74,703.64,4093.0,702.2,703.64,701.74,703.64,4093.0
2023-12-29 11:50:00,703.64,704.3,703.11,703.92,3277.0,703.64,704.3,703.11,703.92,3277.0
2023-12-29 12:00:00,704.16,704.86,703.51,703.51,6031.0,704.16,704.86,703.51,703.51,6031.0
2023-12-29 12:10:00,703.35,703.43,702.33,703.24,2495.0,703.35,703.43,702.33,703.24,2495.0
2023-12-29 12:20:00,702.81,703.04,701.52,702.65,1202.0,702.81,703.04,701.52,702.65,1202.0
2023-12-29 12:30:00,702.24,702.83,702.19,702.49,4033.0,702.24,702.83,702.19,702.49,4033.0
2023-12-29 12:40:00,702.35,703.22,702.12,702.87,1488.0,702.35,703.22,702.12,702.87,1488.0
2023-12-29 12:50:00,702.93,704.59,702.92,704.59,3747.0,702.93,704.59,702.92,704.59,3747.0
2023-12-29 13:00:00,704.04,707.46,703.92,706.85,15766.0,704.04,707.46,703.92,706.85,15766.0
2023-12-29 13:10:00,707.14,707.76,706.5,706.92,13557.0,707.14,707.76,706.5,706.92,13557.0
2023-12-29 13:20:00,706.87,707.43,706.28,707.05,10553.0,706.87,707.43,706.28,707.05,10553.0
2023-12-29 13:30:00,706.75,708.5,706.75,708.3,8608.0,706.75,708.5,706.75,708.3,8608.0
2023-12-29 13:40:00,708.17,709.38,708.12,709.25,8786.0,708.17,709.38,708.12,709.25,8786.0
2023-12-29 13:50:00,709.21,709.21,708.07,708.63,9381.0,709.21,709.21,708.07,708.63,9381.0
2023-12-29 14:00:00,708.72,708.8,707.58,707.74,3925.0,708.72,708.8,707.58,707.74,3925.0
2023-12-29 14:10:00,707.7,709.26,707.56,708.95,6765.0,707.7,709.26,707.56,708.95,6765.0
2023-12-29 14:20:00,708.93,709.25,708.12,708.31,8227.0,708.93,709.25,708.12,708.31,8227.0
2023-12-29 14:30:00,708.31,708.99,708.25,708.99,4057.0,708.31,708.99,708.25,708.99,4057.0
2023-12-29 14:40:00,708.79,709.0,708.45,708.84,6069.0,708.79,709.0,708.45,708.84,6069.0
2023-12-29 14:50:00,709.0,709.41,708.83,709.12,5541.0,709.0,709.41,708.83,709.12,5541.0
2023-12-29 15:00:00,709.28,709.42,708.45,709.25,6617.0,709.28,709.42,708.45,709.25,6617.0
2023-12-29 15:10:00,709.45,709.87,708.23,708.24,10475.0,709.45,709.87,708.23,708.24,10475.0
2023-12-29 15:20:00,708.0,708.44,707.07,708.44,6558.0,708.0,708.44,707.07,708.44,6558.0
2023-12-29 15:30:00,708.29,708.38,707.43,707.77,6851.0,708.29,708.38,707.43,707.77,6851.0
2023-12-29 15:40:00,707.97,708.29,707.08,707.33,14338.0,707.97,708.29,707.08,707.33,14338.0
2023-12-29 15:50:00,707.03,707.65,706.16,706.61,59260.0,707.03,707.65,706.16,706.61,59260.0
2024-01-02 09:30:00,697.05,699.36,691.37,693.57,36089.0,697.05,699.36,691.37,693.57,36089.0
2024-01-02 09:40:00,693.57,695.64,686.11,686.35,13953.0,693.57,695.64,686.11,686.35,13953.0
2024-01-02 09:50:00,686.48,688.51,684.31,687.67,13074.0,686.48,688.51,684.31,687.67,13074.0
2024-01-02 10:00:00,688.9,688.97,683.02,684.1,11515.0,688.9,688.97,683.02,684.1,11515.0
2024-01-02 10:10:00,684.17,684.53,681.39,681.39,16129.0,684.17,684.53,681.39,681.39,16129.0
2024-01-02 10:20:00,681.02,682.23,680.5,680.79,13396.0,681.02,682.23,680.5,680.79,13396.0
2024-01-02 10:30:00,680.25,680.81,678.77,678.77,10178.0,680.25,680.81,678.77,678.77,10178.0
2024-01-02 10:40:00,679.45,679.45,676.37,676.38,12144.0,679.45,679.45,676.37,676.38,12144.0
2024-01-02 10:50:00,676.07,679.0,675.43,679.0,11934.0,676.07,679.0,675.43,679.0,11934.0
2024-01-02 11:00:00,679.46,681.5,678.96,681.1,5601.0,679.46,681.5,678.96,681.1,5601.0
2024-01-02 11:10:00,681.67,684.0,681.23,684.0,6847.0,681.67,684.0,681.23,684.0,6847.0
2024-01-02 11:20:00,684.11,685.24,683.09,685.0,10347.0,684.11,685.24,683.09,685.0,10347.0
2024-01-02 11:30:00,685.62,685.65,685.0,685.33,8403.0,685.62,685.65,685.0,685.33,8403.0
2024-01-02 11:40:00,685.07,685.72,684.8,685.71,5623.0,685.07,685.72,684.8,685.71,5623.0
2024-01-02 11:50:00,685.71,685.81,685.11,685.37,5008.0,685.71,685.81,685.11,685.37,5008.0
2024-01-02 12:00:00,685.66,686.48,684.8,686.25,8111.0,685.66,686.48,684.8,686.25,8111.0
2024-01-02 12:10:00,686.46,686.64,685.02,685.3,3200.0,686.46,686.64,685.02,685.3,3200.0
2024-01-02 12:20:00,685.71,686.14,685.25,685.7,3616.0,685.71,686.14,685.25,685.7,3616.0
2024-01-02 12:30:00,685.41,686.27,685.33,685.33,7586.0,685.41,686.27,685.33,685.33,7586.0
2024-01-02 12:40:00,685.18,685.69,683.75,684.02,2461.0,685.18,685.69,683.75,684.02,2461.0
2024-01-02 12:50:00,683.99,683.99,682.71,682.74,5310.0,683.99,683.99,682.71,682.74,5310.0
2024-01-02 13:00:00,682.53,683.28,682.32,682.7,5728.0,682.53,683.28,682.32,682.7,5728.0
2024-01-02 13:10:00,682.51,683.93,682.5,683.63,7712.0,682.51,683.93,682.5,683.63,7712.0
2024-01-02 13:20:00,683.76,684.58,683.76,684.11,5126.0,683.76,684.58,683.76,684.11,5126.0
2024-01-02 13:30:00,683.59,683.8,682.88,683.44,11374.0,683.59,683.8,682.88,683.44,11374.0
2024-01-02 13:40:00,683.2,683.2,681.59,681.59,5244.0,683.2,683.2,681.59,681.59,5244.0
2024-01-02 13:50:00,681.5,681.5,680.3,680.74,9676.0,681.5,681.5,680.3,680.74,9676.0
2024-01-02 14:00:00,680.98,681.37,679.85,680.52,6966.0,680.98,681.37,679.85,680.52,6966.0
2024-01-02 14:10:00,680.48,681.32,679.73,681.13,6718.0,680.48,681.32,679.73,681.13,6718.0
2024-01-02 14:20:00,681.13,684.32,680.85,684.2,12223.0,681.13,684.32,680.85,684.2,12223.0
2024-01-02 14:30:00,684.19,684.8,683.74,683.92,9612.0,684.19,684.8,683.74,683.92,9612.0
2024-01-02 14:40:00,683.76,684.4,683.63,683.73,8946.0,683.76,684.4,683.63,683.73,8946.0
2024-01-02 14:50:00,683.65,683.85,682.44,682.87,12667.0,683.65,683.85,682.44,682.87,12667.0
2024-01-02 15:00:00,682.9,683.66,681.71,682.4,11100.0,682.9,683.66,681.71,682.4,11100.0
2024-01-02 15:10:00,682.87,685.13,682.63,684.81,11151.0,682.87,685.13,682.63,684.81,11151.0
2024-01-02 15:20:00,684.81,684.95,682.67,683.08,18644.0,684.81,684.95,682.67,683.08,18644.0
2024-01-02 15:30:00,683.25,684.31,683.06,683.45,10488.0,683.25,684.31,683.06,683.45,10488.0
2024-01-02 15:40:00,683.48,685.02,683.36,684.85,13880.0,683.48,685.02,683.36,684.85,13880.0
2024-01-02 15:50:00,684.99,688.21,684.84,687.87,52919.0,684.99,688.21,684.84,687.87,52919.0
2024-01-03 09:30:00,675.76,683.17,674.13,683.16,34241.0,675.76,683.17,674.13,683.16,34241.0
2024-01-03 09:40:00,683.87,687.44,683.01,686.55,14015.0,683.87,687.44,683.01,686.55,14015.0
2024-01-03 09:50:00,686.16,686.52,682.17,683.71,19376.0,686.16,686.52,682.17,683.71,19376.0
2024-01-03 10:00:00,683.85,685.72,682.5,683.48,13380.0,683.85,685.72,682.5,683.48,13380.0
2024-01-03 10:10:00,683.04,683.05,680.83,681.96,8542.0,683.04,683.05,680.83,681.96,8542.0
2024-01-03 10:20:00,681.58,682.82,680.16,681.82,5658.0,681.58,682.82,680.16,681.82,5658.0
2024-01-03 10:30:00,681.6,682.35,680.08,680.08,5220.0,681.6,682.35,680.08,680.08,5220.0
2024-01-03 10:40:00,680.16,681.88,679.94,680.41,9084.0,680.16,681.88,679.94,680.41,9084.0
2024-01-03 10:50:00,680.66,681.19,679.04,680.89,12981.0,680.66,681.19,679.04,680.89,12981.0
2024-01-03 11:00:00,681.21,682.24,680.01,680.17,8967.0,681.21,682.24,680.01,680.17,8967.0
2024-01-03 11:10:00,680.48,680.95,679.21,679.25,6769.0,680.48,680.95,679.21,679.25,6769.0
2024-01-03 11:20:00,679.49,679.81,677.61,678.35,8731.0,679.49,679.81,677.61,678.35,8731.0
2024-01-03 11:30:00,678.08,678.3,677.02,677.27,7044.0,678.08,678.3,677.02,677.27,7044.0
2024-01-03 11:40:00,677.02,677.35,676.1,676.63,8744.0,677.02,677.35,676.1,676.63,8744.0
2024-01-03 11:50:00,676.29,676.34,675.52,675.97,5599.0,676.29,676.34,675.52,675.97,5599.0
2024-01-03 12:00:00,675.72,676.38,675.34,675.61,7005.0,675.72,676.38,675.34,675.61,7005.0
2024-01-03 12:10:00,675.56,675.78,675.23,675.45,6985.0,675.56,675.78,675.23,675.45,6985.0
2024-01-03 12:20:00,675.7,675.92,675.0,675.73,24879.0,675.7,675.92,675.0,675.73,24879.0
2024-01-03 12:30:00,675.82,676.0,675.07,675.31,9533.0,675.82,676.0,675.07,675.31,9533.0
2024-01-03 12:40:00,675.48,676.35,674.75,676.07,5387.0,675.48,676.35,674.75,676.07,5387.0
2024-01-03 12:50:00,676.12,676.59,675.9,676.37,6272.0,676.12,676.59,675.9,676.37,6272.0
2024-01-03 13:00:00,676.59,677.43,676.42,676.7,6008.0,676.59,677.43,676.42,676.7,6008.0
2024-01-03 13:10:00,677.15,677.62,676.96,677.24,2985.0,677.15,677.62,676.96,677.24,2985.0
2024-01-03 13:20:00,677.22,677.22,676.65,676.83,1847.0,677.22,677.22,676.65,676.83,1847.0
2024-01-03 13:30:00,677.05,677.05,676.25,676.68,3240.0,677.05,677.05,676.25,676.68,3240.0
2024-01-03 13:40:00,676.78,676.98,676.51,676.51,1400.0,676.78,676.98,676.51,676.51,1400.0
2024-01-03 13:50:00,676.62,677.1,676.43,677.1,3512.0,676.62,677.1,676.43,677.1,3512.0
2024-01-03 14:00:00,676.26,677.21,674.79,676.34,5806.0,676.26,677.21,674.79,676.34,5806.0
2024-01-03 14:10:00,676.1,676.77,674.77,676.19,10513.0,676.1,676.77,674.77,676.19,10513.0
2024-01-03 14:20:00,675.87,678.84,675.74,678.0,8950.0,675.87,678.84,675.74,678.0,8950.0
2024-01-03 14:30:00,678.14,678.27,676.09,676.85,3762.0,678.14,678.27,676.09,676.85,3762.0
2024-01-03 14:40:00,676.78,677.81,676.31,676.63,3362.0,676.78,677.81,676.31,676.63,3362.0
2024-01-03 14:50:00,676.49,677.01,676.08,676.43,3222.0,676.49,677.01,676.08,676.43,3222.0
2024-01-03 15:00:00,676.56,676.63,675.51,675.82,4017.0,676.56,676.63,675.51,675.82,4017.0
2024-01-03 15:10:00,675.68,676.43,675.5,675.57,5193.0,675.68,676.43,675.5,675.57,5193.0
2024-01-03 15:20:00,675.5,676.05,675.31,675.91,4832.0,675.5,676.05,675.31,675.91,4832.0
2024-01-03 15:30:00,676.05,676.42,675.72,676.06,10243.0,676.05,676.42,675.72,676.06,10243.0
2024-01-03 15:40:00,676.15,676.31,674.44,674.52,9568.0,676.15,676.31,674.44,674.52,9568.0
2024-01-03 15:50:00,674.38,675.46,674.03,675.3,26727.0,674.38,675.46,674.03,675.3,26727.0
2024-01-04 09:30:00,674.77,678.09,672.5,673.78,26374.0,674.77,678.09,672.5,673.78,26374.0
2024-01-04 09:40:00,674.5,675.72,672.35,672.97,7174.0,674.5,675.72,672.35,672.97,7174.0
2024-01-04 09:50:00,672.97,675.4,672.27,672.64,10311.0,672.97,675.4,672.27,672.64,10311.0
2024-01-04 10:00:00,672.2,674.97,671.22,674.68,16327.0,672.2,674.97,671.22,674.68,16327.0
2024-01-04 10:10:00,674.57,677.3,674.02,676.81,5877.0,674.57,677.3,674.02,676.81,5877.0
2024-01-04 10:20:00,676.47,677.16,675.82,677.0,8366.0,676.47,677.16,675.82,677.0,8366.0
2024-01-04 10:30:00,677.5,678.0,675.82,676.33,5592.0,677.5,678.0,675.82,676.33,5592.0
2024-01-04 10:40:00,675.94,676.3,675.41,675.75,2239.0,675.94,676.3,675.41,675.75,2239.0
2024-01-04 10:50:00,675.82,676.61,675.46,676.07,4711.0,675.82,676.61,675.46,676.07,4711.0
2024-01-04 11:00:00,676.25,677.7,676.25,677.42,3107.0,676.25,677.7,676.25,677.42,3107.0
2024-01-04 11:10:00,677.66,679.19,677.66,678.54,9828.0,677.66,679.19,677.66,678.54,9828.0
2024-01-04 11:20:00,678.59,678.91,676.68,676.68,4086.0,678.59,678.91,676.68,676.68,4086.0
2024-01-04 11:30:00,676.61,678.16,675.8,678.16,8169.0,676.61,678.16,675.8,678.16,8169.0
2024-01-04 11:40:00,677.99,678.27,677.0,677.39,6128.0,677.99,678.27,677.0,677.39,6128.0
2024-01-04 11:50:00,677.0,677.43,676.02,677.39,2989.0,677.0,677.43,676.02,677.39,2989.0
2024-01-04 12:00:00,677.33,677.33,676.0,676.0,1983.0,677.33,677.33,676.0,676.0,1983.0
2024-01-04 12:10:00,675.98,676.73,675.24,675.72,5393.0,675.98,676.73,675.24,675.72,5393.0
2024-01-04 12:20:00,675.71,676.51,675.65,675.79,3926.0,675.71,676.51,675.65,675.79,3926.0
2024-01-04 12:30:00,675.78,676.11,675.49,676.11,3153.0,675.78,676.11,675.49,676.11,3153.0
2024-01-04 12:40:00,675.96,675.96,674.38,674.56,2560.0,675.96,675.96,674.38,674.56,2560.0
2024-01-04 12:50:00,674.88,675.85,674.88,675.85,1395.0,674.88,675.85,674.88,675.85,1395.0
2024-01-04 13:00:00,675.66,676.45,675.33,676.45,22828.0,675.66,676.45,675.33,676.45,22828.0
2024-01-04 13:10:00,676.44,676.65,675.19,675.34,5457.0,676.44,676.65,675.19,675.34,5457.0
2024-01-04 13:20:00,675.46,676.5,675.46,676.35,3562.0,675.46,676.5,675.46,676.35,3562.0
2024-01-04 13:30:00,676.54,677.45,676.36,676.69,3303.0,676.54,677.45,676.36,676.69,3303.0
2024-01-04 13:40:00,676.93,677.03,676.46,677.0,4599.0,676.93,677.03,676.46,677.0,4599.0
2024-01-04 13:50:00,676.48,676.67,675.97,676.05,3538.0,676.48,676.67,675.97,676.05,3538.0
2024-01-04 14:00:00,676.08,676.54,675.06,675.08,7712.0,676.08,676.54,675.06,675.08,7712.0
2024-01-04 14:10:00,675.01,675.28,674.01,674.01,9508.0,675.01,675.28,674.01,674.01,9508.0
2024-01-04 14:20:00,673.8,674.28,673.51,673.73,8869.0,673.8,674.28,673.51,673.73,8869.0
2024-01-04 14:30:00,673.78,673.93,673.21,673.82,11974.0,673.78,673.93,673.21,673.82,11974.0
2024-01-04 14:40:00,673.88,674.0,673.33,673.68,7494.0,673.88,674.0,673.33,673.68,7494.0
2024-01-04 14:50:00,673.68,674.5,673.42,674.23,14797.0,673.68,674.5,673.42,674.23,14797.0
2024-01-04 15:00:00,674.25,674.83,673.53,674.73,15615.0,674.25,674.83,673.53,674.73,15615.0
2024-01-04 15:10:00,674.48,674.57,673.28,673.75,11190.0,674.48,674.57,673.28,673.75,11190.0
2024-01-04 15:20:00,673.48,673.87,673.2,673.43,9979.0,673.48,673.87,673.2,673.43,9979.0
2024-01-04 15:30:00,673.42,673.94,673.19,673.2,12388.0,673.42,673.94,673.19,673.2,12388.0
2024-01-04 15:40:00,673.2,673.88,672.85,672.92,18792.0,673.2,673.88,672.85,672.92,18792.0
2024-01-04 15:50:00,673.06,673.06,671.46,671.7,54804.0,673.06,673.06,671.46,671.7,54804.0
2024-01-05 09:30:00,672.13,680.78,672.13,676.5,21768.0,672.13,680.78,672.13,676.5,21768.0
2024-01-05 09:40:00,675.45,678.48,675.31,677.89,4770.0,675.45,678.48,675.31,677.89,4770.0
2024-01-05 09:50:00,678.37,678.65,673.66,674.7,3782.0,678.37,678.65,673.66,674.7,3782.0
2024-01-05 10:00:00,674.65,680.28,673.9,678.49,17434.0,674.65,680.28,673.9,678.49,17434.0
2024-01-05 10:10:00,680.0,680.38,676.77,677.83,9777.0,680.0,680.38,676.77,677.83,9777.0
2024-01-05 10:20:00,677.58,679.5,677.23,678.8,8599.0,677.58,679.5,677.23,678.8,8599.0
2024-01-05 10:30:00,678.35,680.75,677.66,679.93,6796.0,678.35,680.75,677.66,679.93,6796.0
2024-01-05 10:40:00,679.74,679.9,678.94,679.46,5162.0,679.74,679.9,678.94,679.46,5162.0
2024-01-05 10:50:00,678.57,679.97,678.4,679.45,4533.0,678.57,679.97,678.4,679.45,4533.0
2024-01-05 11:00:00,679.94,680.16,678.63,679.94,8167.0,679.94,680.16,678.63,679.94,8167.0
2024-01-05 11:10:00,679.49,680.27,678.44,679.19,8209.0,679.49,680.27,678.44,679.19,8209.0
2024-01-05 11:20:00,678.92,678.92,677.36,677.37,4321.0,678.92,678.92,677.36,677.37,4321.0
2024-01-05 11:30:00,678.44,679.28,678.43,679.28,3254.0,678.44,679.28,678.43,679.28,3254.0
2024-01-05 11:40:00,679.35,679.56,678.32,678.43,8321.0,679.35,679.56,678.32,678.43,8321.0
2024-01-05 11:50:00,678.62,679.43,678.44,679.2,3389.0,678.62,679.43,678.44,679.2,3389.0
2024-01-05 12:00:00,679.06,679.21,677.13,677.13,5270.0,679.06,679.21,677.13,677.13,5270.0
2024-01-05 12:10:00,676.5,677.66,676.37,676.66,2927.0,676.5,677.66,676.37,676.66,2927.0
2024-01-05 12:20:00,677.41,677.42,676.47,676.49,1420.0,677.41,677.42,676.47,676.49,1420.0
2024-01-05 12:30:00,676.28,677.5,676.25,677.16,1842.0,676.28,677.5,676.25,677.16,1842.0
2024-01-05 12:40:00,677.72,677.96,676.64,677.48,2159.0,677.72,677.96,676.64,677.48,2159.0
2024-01-05 12:50:00,676.72,677.72,676.48,677.24,2170.0,676.72,677.72,676.48,677.24,2170.0
2024-01-05 13:00:00,677.24,677.24,676.43,676.78,1773.0,677.24,677.24,676.43,676.78,1773.0
2024-01-05 13:10:00,677.21,677.48,675.98,675.98,4319.0,677.21,677.48,675.98,675.98,4319.0
2024-01-05 13:20:00,676.2,677.77,675.88,677.77,1701.0,676.2,677.77,675.88,677.77,1701.0
2024-01-05 13:30:00,678.05,678.52,676.99,678.41,4933.0,678.05,678.52,676.99,678.41,4933.0
2024-01-05 13:40:00,678.16,678.29,677.15,677.15,2779.0,678.16,678.29,677.15,677.15,2779.0
2024-01-05 13:50:00,677.48,677.68,676.77,676.77,2157.0,677.48,677.68,676.77,676.77,2157.0
2024-01-05 14:00:00,676.72,677.51,676.59,677.33,5035.0,676.72,677.51,676.59,677.33,5035.0
2024-01-05 14:10:00,677.33,677.53,676.1,676.42,3690.0,677.33,677.53,676.1,676.42,3690.0
2024-01-05 14:20:00,676.66,677.43,676.27,676.44,7003.0,676.66,677.43,676.27,676.44,7003.0
2024-01-05 14:30:00,676.68,677.06,676.01,676.6,2812.0,676.68,677.06,676.01,676.6,2812.0
2024-01-05 14:40:00,676.64,677.74,676.12,676.58,5379.0,676.64,677.74,676.12,676.58,5379.0
2024-01-05 14:50:00,676.33,676.42,675.39,675.54,4116.0,676.33,676.42,675.39,675.54,4116.0
2024-01-05 15:00:00,675.54,675.83,674.89,675.64,5666.0,675.54,675.83,674.89,675.64,5666.0
2024-01-05 15:10:00,675.42,675.45,674.3,674.36,8496.0,675.42,675.45,674.3,674.36,8496.0
2024-01-05 15:20:00,674.32,674.44,673.1,674.02,3542.0,674.32,674.44,673.1,674.02,3542.0
2024-01-05 15:30:00,673.57,673.93,672.87,673.62,8252.0,673.57,673.93,672.87,673.62,8252.0
2024-01-05 15:40:00,673.58,675.0,673.54,675.0,11046.0,673.58,675.0,673.54,675.0,11046.0
2024-01-05 15:50:00,676.46,676.46,674.93,675.74,22913.0,676.46,676.46,674.93,675.74,22913.0
2024-01-08 09:30:00,684.24,687.12,682.46,685.7,27831.0,684.24,687.12,682.46,685.7,27831.0
2024-01-08 09:40:00,685.8,690.54,685.62,689.87,12448.0,685.8,690.54,685.62,689.87,12448.0
2024-01-08 09:50:00,690.41,693.99,690.41,693.93,13533.0,690.41,693.99,690.41,693.93,13533.0
2024-01-08 10:00:00,692.89,697.0,692.61,696.55,13780.0,692.89,697.0,692.61,696.55,13780.0
2024-01-08 10:10:00,696.25,696.83,694.0,694.58,17460.0,696.25,696.83,694.0,694.58,17460.0
2024-01-08 10:20:00,694.07,694.07,691.42,693.58,4820.0,694.07,694.07,691.42,693.58,4820.0
2024-01-08 10:30:00,694.0,694.74,692.36,693.1,12813.0,694.0,694.74,692.36,693.1,12813.0
2024-01-08 10:40:00,693.35,694.9,692.97,694.52,11313.0,693.35,694.9,692.97,694.52,11313.0
2024-01-08 10:50:00,694.58,694.93,692.96,693.25,7780.0,694.58,694.93,692.96,693.25,7780.0
2024-01-08 11:00:00,693.57,694.58,692.84,692.84,5569.0,693.57,694.58,692.84,692.84,5569.0
2024-01-08 11:10:00,692.67,693.44,692.35,693.0,3376.0,692.67,693.44,692.35,693.0,3376.0
2024-01-08 11:20:00,693.07,693.35,691.0,691.46,3995.0,693.07,693.35,691.0,691.46,3995.0
2024-01-08 11:30:00,691.08,692.0,690.57,691.6,14964.0,691.08,692.0,690.57,691.6,14964.0
2024-01-08 11:40:00,691.25,692.92,691.25,692.35,9592.0,691.25,692.92,691.25,692.35,9592.0
2024-01-08 11:50:00,693.09,693.91,691.9,693.71,10097.0,693.09,693.91,691.9,693.71,10097.0
2024-01-08 12:00:00,693.71,694.17,693.17,694.17,10346.0,693.71,694.17,693.17,694.17,10346.0
2024-01-08 12:10:00,693.59,694.27,693.24,694.01,18341.0,693.59,694.27,693.24,694.01,18341.0
2024-01-08 12:20:00,693.96,693.96,693.0,693.38,2636.0,693.96,693.96,693.0,693.38,2636.0
2024-01-08 12:30:00,693.38,694.38,693.38,694.22,6738.0,693.38,694.38,693.38,694.22,6738.0
2024-01-08 12:40:00,694.3,694.3,693.31,693.47,2618.0,694.3,694.3,693.31,693.47,2618.0
2024-01-08 12:50:00,693.28,694.07,693.28,693.94,7398.0,693.28,694.07,693.28,693.94,7398.0
2024-01-08 13:00:00,693.63,694.31,693.52,694.31,4522.0,693.63,694.31,693.52,694.31,4522.0
2024-01-08 13:10:00,693.9,694.15,693.64,693.77,5724.0,693.9,694.15,693.64,693.77,5724.0
2024-01-08 13:20:00,693.79,694.02,693.46,693.46,4604.0,693.79,694.02,693.46,693.46,4604.0
2024-01-08 13:30:00,693.48,693.79,693.34,693.42,3333.0,693.48,693.79,693.34,693.42,3333.0
2024-01-08 13:40:00,693.51,693.66,693.0,693.26,3436.0,693.51,693.66,693.0,693.26,3436.0
2024-01-08 13:50:00,693.26,693.81,693.03,693.75,7343.0,693.26,693.81,693.03,693.75,7343.0
2024-01-08 14:00:00,693.82,695.01,693.75,694.18,20849.0,693.82,695.01,693.75,694.18,20849.0
2024-01-08 14:10:00,694.29,694.5,693.45,694.35,21119.0,694.29,694.5,693.45,694.35,21119.0
2024-01-08 14:20:00,694.1,696.43,694.1,696.29,20169.0,694.1,696.43,694.1,696.29,20169.0
2024-01-08 14:30:00,696.75,697.82,695.69,695.69,31173.0,696.75,697.82,695.69,695.69,31173.0
2024-01-08 14:40:00,696.01,697.01,695.98,696.55,24014.0,696.01,697.01,695.98,696.55,24014.0
2024-01-08 14:50:00,696.55,696.55,695.85,695.85,14271.0,696.55,696.55,695.85,695.85,14271.0
2024-01-08 15:00:00,695.45,697.75,695.45,697.03,10893.0,695.45,697.75,695.45,697.03,10893.0
2024-01-08 15:10:00,697.18,697.2,696.11,696.74,12645.0,697.18,697.2,696.11,696.74,12645.0
2024-01-08 15:20:00,696.82,696.82,696.13,696.3,4311.0,696.82,696.82,696.13,696.3,4311.0
2024-01-08 15:30:00,696.29,697.03,696.2,696.78,9357.0,696.29,697.03,696.2,696.78,9357.0
2024-01-08 15:40:00,697.11,697.11,695.29,695.95,8295.0,697.11,697.11,695.29,695.95,8295.0
2024-01-08 15:50:00,695.85,696.75,695.31,696.25,38788.0,695.85,696.75,695.31,696.25,38788.0
2024-01-09 09:30:00,693.86,701.03,691.0,695.45,40166.0,693.86,701.03,691.0,695.45,40166.0
2024-01-09 09:40:00,695.11,697.52,693.6,694.68,9318.0,695.11,697.52,693.6,694.68,9318.0
2024-01-09 09:50:00,694.68,698.26,694.68,697.11,16957.0,694.68,698.26,694.68,697.11,16957.0
2024-01-09 10:00:00,696.84,698.19,695.18,697.35,16744.0,696.84,698.19,695.18,697.35,16744.0
2024-01-09 10:10:00,698.42,701.0,697.78,700.07,31171.0,698.42,701.0,697.78,700.07,31171.0
2024-01-09 10:20:00,700.08,700.5,698.77,699.36,14111.0,700.08,700.5,698.77,699.36,14111.0
2024-01-09 10:30:00,699.88,700.64,698.24,700.0,28689.0,699.88,700.64,698.24,700.0,28689.0
2024-01-09 10:40:00,699.97,700.55,698.8,699.74,11496.0,699.97,700.55,698.8,699.74,11496.0
2024-01-09 10:50:00,699.5,699.71,698.6,699.01,3862.0,699.5,699.71,698.6,699.01,3862.0
2024-01-09 11:00:00,699.35,700.64,699.05,700.0,8941.0,699.35,700.64,699.05,700.0,8941.0
2024-01-09 11:10:00,700.0,700.66,699.67,699.87,6854.0,700.0,700.66,699.67,699.87,6854.0
2024-01-09 11:20:00,700.01,700.01,698.92,699.09,5737.0,700.01,700.01,698.92,699.09,5737.0
2024-01-09 11:30:00,699.1,699.7,698.85,699.25,4975.0,699.1,699.7,698.85,699.25,4975.0
2024-01-09 11:40:00,699.15,699.36,698.31,698.91,5806.0,699.15,699.36,698.31,698.91,5806.0
2024-01-09 11:50:00,699.1,700.32,699.09,700.25,6675.0,699.1,700.32,699.09,700.25,6675.0
2024-01-09 12:00:00,700.25,701.13,699.7,701.13,14953.0,700.25,701.13,699.7,701.13,14953.0
2024-01-09 12:10:00,701.0,701.2,700.12,700.51,2338.0,701.0,701.2,700.12,700.51,2338.0
2024-01-09 12:20:00,700.52,700.52,699.45,699.8,2943.0,700.52,700.52,699.45,699.8,2943.0
2024-01-09 12:30:00,699.77,699.87,698.87,699.06,2619.0,699.77,699.87,698.87,699.06,2619.0
2024-01-09 12:40:00,699.02,699.85,699.02,699.08,982.0,699.02,699.85,699.02,699.08,982.0
2024-01-09 12:50:00,699.0,700.19,699.0,699.24,3184.0,699.0,700.19,699.0,699.24,3184.0
2024-01-09 13:00:00,700.08,700.5,698.69,699.12,8009.0,700.08,700.5,698.69,699.12,8009.0
2024-01-09 13:10:00,699.01,699.72,698.86,699.49,3604.0,699.01,699.72,698.86,699.49,3604.0
2024-01-09 13:20:00,699.42,699.59,698.89,699.24,5660.0,699.42,699.59,698.89,699.24,5660.0
2024-01-09 13:30:00,699.23,699.77,698.14,699.56,8401.0,699.23,699.77,698.14,699.56,8401.0
2024-01-09 13:40:00,699.24,699.25,698.85,699.0,17614.0,699.24,699.25,698.85,699.0,17614.0
2024-01-09 13:50:00,698.88,700.29,698.87,699.68,13722.0,698.88,700.29,698.87,699.68,13722.0
2024-01-09 14:00:00,699.82,700.13,699.57,699.57,14997.0,699.82,700.13,699.57,699.57,14997.0
2024-01-09 14:10:00,699.87,700.05,698.33,698.33,10771.0,699.87,700.05,698.33,698.33,10771.0
2024-01-09 14:20:00,698.57,699.08,698.11,698.59,7213.0,698.57,699.08,698.11,698.59,7213.0
2024-01-09 14:30:00,698.42,698.83,697.45,697.53,7604.0,698.42,698.83,697.45,697.53,7604.0
2024-01-09 14:40:00,697.94,698.62,697.51,698.39,5454.0,697.94,698.62,697.51,698.39,5454.0
2024-01-09 14:50:00,698.44,699.0,697.85,698.91,9864.0,698.44,699.0,697.85,698.91,9864.0
2024-01-09 15:00:00,699.38,699.58,697.73,697.79,16925.0,699.38,699.58,697.73,697.79,16925.0
2024-01-09 15:10:00,697.76,698.16,697.46,698.1,12538.0,697.76,698.16,697.46,698.1,12538.0
2024-01-09 15:20:00,698.04,698.34,697.66,698.09,8619.0,698.04,698.34,697.66,698.09,8619.0
2024-01-09 15:30:00,697.9,698.15,696.9,697.12,11388.0,697.9,698.15,696.9,697.12,11388.0
2024-01-09 15:40:00,697.06,697.53,696.4,697.26,17868.0,697.06,697.53,696.4,697.26,17868.0
2024-01-09 15:50:00,697.06,698.74,696.83,698.36,62738.0,697.06,698.74,696.83,698.36,62738.0
2024-01-10 09:30:00,707.5,711.92,703.51,704.62,36637.0,707.5,711.92,703.51,704.62,36637.0
2024-01-10 09:40:00,704.52,705.23,702.19,704.99,3924.0,704.52,705.23,702.19,704.99,3924.0
2024-01-10 09:50:00,705.52,706.04,701.25,703.1,24219.0,705.52,706.04,701.25,703.1,24219.0
2024-01-10 10:00:00,704.44,704.45,701.68,702.54,11734.0,704.44,704.45,701.68,702.54,11734.0
2024-01-10 10:10:00,702.21,706.0,702.01,704.23,22199.0,702.21,706.0,702.01,704.23,22199.0
2024-01-10 10:20:00,705.58,705.58,704.01,704.44,16672.0,705.58,705.58,704.01,704.44,16672.0
2024-01-10 10:30:00,704.49,706.37,704.21,706.33,40102.0,704.49,706.37,704.21,706.33,40102.0
2024-01-10 10:40:00,706.95,711.21,706.95,711.21,11267.0,706.95,711.21,706.95,711.21,11267.0
2024-01-10 10:50:00,711.08,711.83,710.43,711.51,13983.0,711.08,711.83,710.43,711.51,13983.0
2024-01-10 11:00:00,711.28,711.46,710.2,710.39,9700.0,711.28,711.46,710.2,710.39,9700.0
2024-01-10 11:10:00,710.35,710.36,708.84,709.81,4924.0,710.35,710.36,708.84,709.81,4924.0
2024-01-10 11:20:00,709.99,711.41,709.99,710.69,5876.0,709.99,711.41,709.99,710.69,5876.0
2024-01-10 11:30:00,710.21,711.38,709.99,710.75,5379.0,710.21,711.38,709.99,710.75,5379.0
2024-01-10 11:40:00,711.23,711.23,710.17,710.19,6077.0,711.23,711.23,710.17,710.19,6077.0
2024-01-10 11:50:00,710.18,710.67,709.27,710.52,5195.0,710.18,710.67,709.27,710.52,5195.0
2024-01-10 12:00:00,710.56,710.73,709.6,710.0,6669.0,710.56,710.73,709.6,710.0,6669.0
2024-01-10 12:10:00,710.25,710.46,709.88,710.02,4963.0,710.25,710.46,709.88,710.02,4963.0
2024-01-10 12:20:00,710.16,710.34,709.77,709.88,4936.0,710.16,710.34,709.77,709.88,4936.0
2024-01-10 12:30:00,710.0,711.07,709.72,711.07,5426.0,710.0,711.07,709.72,711.07,5426.0
2024-01-10 12:40:00,711.09,711.12,710.56,710.82,4365.0,711.09,711.12,710.56,710.82,4365.0
2024-01-10 12:50:00,710.91,711.95,710.21,711.95,2694.0,710.91,711.95,710.21,711.95,2694.0
2024-01-10 13:00:00,711.92,713.16,711.27,712.69,10969.0,711.92,713.16,711.27,712.69,10969.0
2024-01-10 13:10:00,712.33,712.92,711.86,712.57,4287.0,712.33,712.92,711.86,712.57,4287.0
2024-01-10 13:20:00,712.72,713.22,712.13,712.73,7135.0,712.72,713.22,712.13,712.73,7135.0
2024-01-10 13:30:00,713.04,714.57,713.04,714.08,5382.0,713.04,714.57,713.04,714.08,5382.0
2024-01-10 13:40:00,714.08,714.21,713.5,714.09,4597.0,714.08,714.21,713.5,714.09,4597.0
2024-01-10 13:50:00,714.1,714.1,713.36,713.84,2655.0,714.1,714.1,713.36,713.84,2655.0
2024-01-10 14:00:00,713.8,714.54,713.75,714.09,9975.0,713.8,714.54,713.75,714.09,9975.0
2024-01-10 14:10:00,714.16,715.5,714.01,715.07,9271.0,714.16,715.5,714.01,715.07,9271.0
2024-01-10 14:20:00,715.06,716.0,714.87,715.06,8788.0,715.06,716.0,714.87,715.06,8788.0
2024-01-10 14:30:00,714.72,715.5,714.72,715.38,4126.0,714.72,715.5,714.72,715.38,4126.0
2024-01-10 14:40:00,715.41,716.4,715.41,716.0,6693.0,715.41,716.4,715.41,716.0,6693.0
2024-01-10 14:50:00,716.17,716.92,716.0,716.91,5478.0,716.17,716.92,716.0,716.91,5478.0
2024-01-10 15:00:00,716.76,716.76,715.54,716.06,4736.0,716.76,716.76,715.54,716.06,4736.0
2024-01-10 15:10:00,715.67,715.86,714.57,715.08,5830.0,715.67,715.86,714.57,715.08,5830.0
2024-01-10 15:20:00,714.91,715.2,713.98,715.07,6956.0,714.91,715.2,713.98,715.07,6956.0
2024-01-10 15:30:00,714.86,715.32,714.42,714.5,6765.0,714.86,715.32,714.42,714.5,6765.0
2024-01-10 15:40:00,714.64,714.64,712.69,712.69,13762.0,714.64,714.64,712.69,712.69,13762.0
2024-01-10 15:50:00,712.0,714.73,711.66,714.43,49423.0,712.0,714.73,711.66,714.43,49423.0
2024-01-11 09:30:00,722.56,733.41,722.45,731.78,72303.0,722.56,733.41,722.45,731.78,72303.0
2024-01-11 09:40:00,732.03,734.3,725.77,726.45,33595.0,732.03,734.3,725.77,726.45,33595.0
2024-01-11 09:50:00,726.39,728.05,723.95,727.2,16706.0,726.39,728.05,723.95,727.2,16706.0
2024-01-11 10:00:00,727.22,728.0,721.37,721.85,24211.0,727.22,728.0,721.37,721.85,24211.0
2024-01-11 10:10:00,721.3,723.72,721.15,723.47,10804.0,721.3,723.72,721.15,723.47,10804.0
2024-01-11 10:20:00,724.19,725.99,723.37,724.76,10699.0,724.19,725.99,723.37,724.76,10699.0
2024-01-11 10:30:00,724.61,728.45,724.5,728.0,11749.0,724.61,728.45,724.5,728.0,11749.0
2024-01-11 10:40:00,727.46,729.23,726.43,727.69,11587.0,727.46,729.23,726.43,727.69,11587.0
2024-01-11 10:50:00,727.85,727.85,725.76,726.15,14154.0,727.85,727.85,725.76,726.15,14154.0
2024-01-11 11:00:00,726.95,727.35,725.55,725.55,7200.0,726.95,727.35,725.55,725.55,7200.0
2024-01-11 11:10:00,725.52,726.57,721.69,721.7,8350.0,725.52,726.57,721.69,721.7,8350.0
2024-01-11 11:20:00,722.78,722.79,720.82,720.99,5817.0,722.78,722.79,720.82,720.99,5817.0
2024-01-11 11:30:00,721.34,721.56,719.74,719.74,5827.0,721.34,721.56,719.74,719.74,5827.0
2024-01-11 11:40:00,719.66,720.58,718.41,720.57,8943.0,719.66,720.58,718.41,720.57,8943.0
2024-01-11 11:50:00,720.57,720.78,719.19,719.19,3541.0,720.57,720.78,719.19,719.19,3541.0
2024-01-11 12:00:00,719.33,720.55,719.21,720.55,4458.0,719.33,720.55,719.21,720.55,4458.0
2024-01-11 12:10:00,720.47,721.76,720.19,721.07,10890.0,720.47,721.76,720.19,721.07,10890.0
2024-01-11 12:20:00,721.39,721.98,720.97,720.97,1866.0,721.39,721.98,720.97,720.97,1866.0
2024-01-11 12:30:00,720.8,721.83,720.68,721.0,9571.0,720.8,721.83,720.68,721.0,9571.0
2024-01-11 12:40:00,721.28,723.24,721.0,723.2,4871.0,721.28,723.24,721.0,723.2,4871.0
2024-01-11 12:50:00,723.0,724.11,722.99,723.52,5564.0,723.0,724.11,722.99,723.52,5564.0
2024-01-11 13:00:00,723.3,724.48,722.87,723.56,10049.0,723.3,724.48,722.87,723.56,10049.0
2024-01-11 13:10:00,723.55,724.63,723.48,723.66,4725.0,723.55,724.63,723.48,723.66,4725.0
2024-01-11 13:20:00,723.68,723.92,723.16,723.5,2953.0,723.68,723.92,723.16,723.5,2953.0
2024-01-11 13:30:00,723.39,723.65,721.88,722.22,5542.0,723.39,723.65,721.88,722.22,5542.0
2024-01-11 13:40:00,722.23,723.07,722.18,723.07,4495.0,722.23,723.07,722.18,723.07,4495.0
2024-01-11 13:50:00,723.07,724.76,722.72,724.76,4003.0,723.07,724.76,722.72,724.76,4003.0
2024-01-11 14:00:00,724.96,725.3,724.37,724.45,8481.0,724.96,725.3,724.37,724.45,8481.0
2024-01-11 14:10:00,725.1,726.37,724.76,725.27,8338.0,725.1,726.37,724.76,725.27,8338.0
2024-01-11 14:20:00,725.66,727.46,725.34,727.08,11114.0,725.66,727.46,725.34,727.08,11114.0
2024-01-11 14:30:00,727.1,727.45,726.34,726.54,5274.0,727.1,727.45,726.34,726.54,5274.0
2024-01-11 14:40:00,727.0,727.26,726.35,727.11,11534.0,727.0,727.26,726.35,727.11,11534.0
2024-01-11 14:50:00,726.97,727.99,726.96,727.73,7525.0,726.97,727.99,726.96,727.73,7525.0
2024-01-11 15:00:00,727.65,727.65,726.77,727.02,11413.0,727.65,727.65,726.77,727.02,11413.0
2024-01-11 15:10:00,726.64,727.08,725.61,725.89,8573.0,726.64,727.08,725.61,725.89,8573.0
2024-01-11 15:20:00,725.89,727.04,725.82,726.49,12821.0,725.89,727.04,725.82,726.49,12821.0
2024-01-11 15:30:00,726.55,726.6,724.39,724.46,12979.0,726.55,726.6,724.39,724.46,12979.0
2024-01-11 15:40:00,724.38,726.15,723.95,725.82,31535.0,724.38,726.15,723.95,725.82,31535.0
2024-01-11 15:50:00,725.71,726.85,724.68,726.21,48497.0,725.71,726.85,724.68,726.21,48497.0
2024-01-12 09:30:00,724.8,727.21,718.76,726.26,57820.0,724.8,727.21,718.76,726.26,57820.0
2024-01-12 09:40:00,726.25,731.0,725.24,729.0,39397.0,726.25,731.0,725.24,729.0,39397.0
2024-01-12 09:50:00,729.0,730.0,726.99,726.99,30317.0,729.0,730.0,726.99,726.99,30317.0
2024-01-12 10:00:00,726.9,730.35,725.23,729.7,11593.0,726.9,730.35,725.23,729.7,11593.0
2024-01-12 10:10:00,730.03,730.03,726.46,726.46,12918.0,730.03,730.03,726.46,726.46,12918.0
2024-01-12 10:20:00,726.0,726.75,724.02,725.66,6339.0,726.0,726.75,724.02,725.66,6339.0
2024-01-12 10:30:00,724.82,726.73,724.82,725.36,4276.0,724.82,726.73,724.82,725.36,4276.0
2024-01-12 10:40:00,725.49,727.0,723.28,723.87,12904.0,725.49,727.0,723.28,723.87,12904.0
2024-01-12 10:50:00,723.57,724.46,723.02,724.46,11284.0,723.57,724.46,723.02,724.46,11284.0
2024-01-12 11:00:00,724.81,726.73,723.91,726.73,4758.0,724.81,726.73,723.91,726.73,4758.0
2024-01-12 11:10:00,726.69,728.3,726.3,728.09,6683.0,726.69,728.3,726.3,728.09,6683.0
2024-01-12 11:20:00,727.79,728.21,727.37,727.5,8034.0,727.79,728.21,727.37,727.5,8034.0
2024-01-12 11:30:00,727.5,728.06,725.36,725.96,4237.0,727.5,728.06,725.36,725.96,4237.0
2024-01-12 11:40:00,726.01,727.13,725.95,726.86,3719.0,726.01,727.13,725.95,726.86,3719.0
2024-01-12 11:50:00,726.97,727.16,725.21,725.36,4667.0,726.97,727.16,725.21,725.36,4667.0
2024-01-12 12:00:00,725.6,726.5,725.21,726.23,2221.0,725.6,726.5,725.21,726.23,2221.0
2024-01-12 12:10:00,726.89,727.72,726.2,727.38,4936.0,726.89,727.72,726.2,727.38,4936.0
2024-01-12 12:20:00,727.35,728.61,727.06,728.61,8829.0,727.35,728.61,727.06,728.61,8829.0
2024-01-12 12:30:00,728.54,728.54,726.32,727.09,7743.0,728.54,728.54,726.32,727.09,7743.0
2024-01-12 12:40:00,727.22,728.08,726.92,727.12,4644.0,727.22,728.08,726.92,727.12,4644.0
2024-01-12 12:50:00,727.5,728.34,727.5,728.34,2522.0,727.5,728.34,727.5,728.34,2522.0
2024-01-12 13:00:00,728.76,728.96,728.2,728.96,2878.0,728.76,728.96,728.2,728.96,2878.0
2024-01-12 13:10:00,729.13,729.27,728.81,728.98,2198.0,729.13,729.27,728.81,728.98,2198.0
2024-01-12 13:20:00,728.99,729.47,728.67,729.29,2128.0,728.99,729.47,728.67,729.29,2128.0
2024-01-12 13:30:00,729.21,729.75,728.86,729.56,3482.0,729.21,729.75,728.86,729.56,3482.0
2024-01-12 13:40:00,729.59,729.81,729.16,729.46,3199.0,729.59,729.81,729.16,729.46,3199.0
2024-01-12 13:50:00,729.49,730.05,729.32,730.05,3422.0,729.49,730.05,729.32,730.05,3422.0
2024-01-12 14:00:00,730.1,730.18,729.62,730.06,5470.0,730.1,730.18,729.62,730.06,5470.0
2024-01-12 14:10:00,729.87,730.49,729.87,730.05,2401.0,729.87,730.49,729.87,730.05,2401.0
2024-01-12 14:20:00,730.25,730.27,729.35,729.63,2681.0,730.25,730.27,729.35,729.63,2681.0
2024-01-12 14:30:00,729.57,729.74,728.44,729.3,5511.0,729.57,729.74,728.44,729.3,5511.0
2024-01-12 14:40:00,729.43,729.57,728.94,729.08,4654.0,729.43,729.57,728.94,729.08,4654.0
2024-01-12 14:50:00,729.07,729.43,728.19,728.67,3370.0,729.07,729.43,728.19,728.67,3370.0
2024-01-12 15:00:00,728.68,728.68,728.09,728.35,4160.0,728.68,728.68,728.09,728.35,4160.0
2024-01-12 15:10:00,728.34,729.32,728.28,729.03,3560.0,728.34,729.32,728.28,729.03,3560.0
2024-01-12 15:20:00,729.29,729.38,728.13,728.88,5021.0,729.29,729.38,728.13,728.88,5021.0
2024-01-12 15:30:00,728.69,729.9,728.46,729.89,8216.0,728.69,729.9,728.46,729.89,8216.0
2024-01-12 15:40:00,729.95,730.0,729.51,729.59,6792.0,729.95,730.0,729.51,729.59,6792.0
2024-01-12 15:50:00,729.83,730.42,729.14,729.18,21966.0,729.83,730.42,729.14,729.18,21966.0
2024-01-16 09:30:00,730.0,734.0,729.55,732.21,48378.0,730.0,734.0,729.55,732.21,48378.0
2024-01-16 09:40:00,732.21,732.21,727.6,728.96,12618.0,732.21,732.21,727.6,728.96,12618.0
2024-01-16 09:50:00,726.73,729.02,725.68,728.91,8394.0,726.73,729.02,725.68,728.91,8394.0
2024-01-16 10:00:00,729.09,729.09,726.34,727.86,7895.0,729.09,729.09,726.34,727.86,7895.0
2024-01-16 10:10:00,728.48,730.93,728.48,730.62,3567.0,728.48,730.93,728.48,730.62,3567.0
2024-01-16 10:20:00,730.91,733.0,730.91,732.8,4933.0,730.91,733.0,730.91,732.8,4933.0
2024-01-16 10:30:00,732.65,733.09,731.15,731.61,9082.0,732.65,733.09,731.15,731.61,9082.0
2024-01-16 10:40:00,731.89,732.1,730.6,731.17,6418.0,731.89,732.1,730.6,731.17,6418.0
2024-01-16 10:50:00,731.16,731.67,729.4,729.49,7567.0,731.16,731.67,729.4,729.49,7567.0
2024-01-16 11:00:00,729.82,729.82,726.31,726.87,14666.0,729.82,729.82,726.31,726.87,14666.0
2024-01-16 11:10:00,726.99,729.54,726.0,728.89,5189.0,726.99,729.54,726.0,728.89,5189.0
2024-01-16 11:20:00,729.22,730.6,729.21,730.08,8538.0,729.22,730.6,729.21,730.08,8538.0
2024-01-16 11:30:00,729.99,731.41,729.4,730.59,8937.0,729.99,731.41,729.4,730.59,8937.0
2024-01-16 11:40:00,730.69,731.01,729.52,729.79,2267.0,730.69,731.01,729.52,729.79,2267.0
2024-01-16 11:50:00,729.65,729.95,727.6,728.37,3530.0,729.65,729.95,727.6,728.37,3530.0
2024-01-16 12:00:00,728.38,728.79,727.99,728.34,2804.0,728.38,728.79,727.99,728.34,2804.0
2024-01-16 12:10:00,728.38,729.64,728.38,729.45,3409.0,728.38,729.64,728.38,729.45,3409.0
2024-01-16 12:20:00,729.23,729.25,728.03,728.04,2231.0,729.23,729.25,728.03,728.04,2231.0
2024-01-16 12:30:00,727.71,728.55,727.04,728.49,4334.0,727.71,728.55,727.04,728.49,4334.0
2024-01-16 12:40:00,728.64,728.64,727.49,727.49,2131.0,728.64,728.64,727.49,727.49,2131.0
2024-01-16 12:50:00,727.49,727.9,726.72,726.86,1117.0,727.49,727.9,726.72,726.86,1117.0
2024-01-16 13:00:00,726.86,727.1,726.62,726.95,7910.0,726.86,727.1,726.62,726.95,7910.0
2024-01-16 13:10:00,726.93,728.3,726.76,728.19,3878.0,726.93,728.3,726.76,728.19,3878.0
2024-01-16 13:20:00,728.16,728.43,727.63,728.24,1837.0,728.16,728.43,727.63,728.24,1837.0
2024-01-16 13:30:00,728.57,729.73,728.33,728.33,4320.0,728.57,729.73,728.33,728.33,4320.0
2024-01-16 13:40:00,728.18,728.18,726.93,727.28,2482.0,728.18,728.18,726.93,727.28,2482.0
2024-01-16 13:50:00,726.65,727.03,725.92,726.55,2608.0,726.65,727.03,725.92,726.55,2608.0
2024-01-16 14:00:00,726.34,726.66,725.83,725.95,3275.0,726.34,726.66,725.83,725.95,3275.0
2024-01-16 14:10:00,725.61,727.16,725.01,726.93,19220.0,725.61,727.16,725.01,726.93,19220.0
2024-01-16 14:20:00,727.15,727.54,726.94,727.13,5733.0,727.15,727.54,726.94,727.13,5733.0
2024-01-16 14:30:00,727.13,727.13,726.0,726.22,5275.0,727.13,727.13,726.0,726.22,5275.0
2024-01-16 14:40:00,726.5,726.5,725.39,726.32,6851.0,726.5,726.5,725.39,726.32,6851.0
2024-01-16 14:50:00,726.25,727.29,725.87,726.54,9651.0,726.25,727.29,725.87,726.54,9651.0
2024-01-16 15:00:00,726.62,726.74,725.74,726.14,3790.0,726.62,726.74,725.74,726.14,3790.0
2024-01-16 15:10:00,726.27,726.99,726.22,726.99,4084.0,726.27,726.99,726.22,726.99,4084.0
2024-01-16 15:20:00,727.24,727.27,726.03,726.25,3734.0,727.24,727.27,726.03,726.25,3734.0
2024-01-16 15:30:00,726.4,726.58,726.01,726.25,6351.0,726.4,726.58,726.01,726.25,6351.0
2024-01-16 15:40:00,726.35,727.26,726.35,726.69,6370.0,726.35,727.26,726.35,726.69,6370.0
2024-01-16 15:50:00,726.77,727.87,726.57,727.56,20818.0,726.77,727.87,726.57,727.56,20818.0
2024-01-17 09:30:00,726.0,728.99,722.82,723.51,27523.0,726.0,728.99,722.82,723.51,27523.0
2024-01-17 09:40:00,723.01,723.84,718.41,719.52,13096.0,723.01,723.84,718.41,719.52,13096.0
2024-01-17 09:50:00,719.84,719.84,715.66,716.07,11614.0,719.84,719.84,715.66,716.07,11614.0
2024-01-17 10:00:00,716.12,717.93,714.31,717.48,19578.0,716.12,717.93,714.31,717.48,19578.0
2024-01-17 10:10:00,717.17,720.0,716.93,718.66,8397.0,717.17,720.0,716.93,718.66,8397.0
2024-01-17 10:20:00,718.37,720.05,717.44,718.99,13112.0,718.37,720.05,717.44,718.99,13112.0
2024-01-17 10:30:00,719.27,719.27,717.08,718.77,16141.0,719.27,719.27,717.08,718.77,16141.0
2024-01-17 10:40:00,718.85,719.48,717.87,717.88,2976.0,718.85,719.48,717.87,717.88,2976.0
2024-01-17 10:50:00,719.51,720.74,719.3,720.01,4891.0,719.51,720.74,719.3,720.01,4891.0
2024-01-17 11:00:00,720.06,722.33,720.06,720.59,6000.0,720.06,722.33,720.06,720.59,6000.0
2024-01-17 11:10:00,720.62,722.89,720.6,722.79,6937.0,720.62,722.89,720.6,722.79,6937.0
2024-01-17 11:20:00,722.76,724.41,722.68,723.99,3277.0,722.76,724.41,722.68,723.99,3277.0
2024-01-17 11:30:00,724.13,725.6,724.13,725.58,5264.0,724.13,725.6,724.13,725.58,5264.0
2024-01-17 11:40:00,725.59,726.08,724.53,724.68,6162.0,725.59,726.08,724.53,724.68,6162.0
2024-01-17 11:50:00,724.82,724.82,723.84,724.74,5429.0,724.82,724.82,723.84,724.74,5429.0
2024-01-17 12:00:00,724.75,724.76,723.73,723.73,1842.0,724.75,724.76,723.73,723.73,1842.0
2024-01-17 12:10:00,723.69,723.93,723.17,723.67,2955.0,723.69,723.93,723.17,723.67,2955.0
2024-01-17 12:20:00,723.71,723.86,721.78,722.77,6118.0,723.71,723.86,721.78,722.77,6118.0
2024-01-17 12:30:00,722.95,723.3,722.59,722.68,2634.0,722.95,723.3,722.59,722.68,2634.0
2024-01-17 12:40:00,723.04,723.45,722.69,723.32,2511.0,723.04,723.45,722.69,723.32,2511.0
2024-01-17 12:50:00,723.16,724.57,723.16,724.38,4038.0,723.16,724.57,723.16,724.38,4038.0
2024-01-17 13:00:00,724.79,725.33,724.44,724.88,3764.0,724.79,725.33,724.44,724.88,3764.0
2024-01-17 13:10:00,724.57,724.57,723.48,723.6,4552.0,724.57,724.57,723.48,723.6,4552.0
2024-01-17 13:20:00,723.62,723.85,722.66,723.55,4861.0,723.62,723.85,722.66,723.55,4861.0
2024-01-17 13:30:00,723.51,724.29,722.95,722.95,4247.0,723.51,724.29,722.95,722.95,4247.0
2024-01-17 13:40:00,723.06,723.71,723.03,723.06,2835.0,723.06,723.71,723.03,723.06,2835.0
2024-01-17 13:50:00,723.39,724.43,723.32,724.24,3818.0,723.39,724.43,723.32,724.24,3818.0
2024-01-17 14:00:00,724.43,724.51,723.92,724.46,4942.0,724.43,724.51,723.92,724.46,4942.0
2024-01-17 14:10:00,724.5,725.27,724.32,725.27,4037.0,724.5,725.27,724.32,725.27,4037.0
2024-01-17 14:20:00,725.27,726.72,725.27,726.72,2559.0,725.27,726.72,725.27,726.72,2559.0
2024-01-17 14:30:00,726.95,727.22,726.46,726.6,4020.0,726.95,727.22,726.46,726.6,4020.0
2024-01-17 14:40:00,726.75,727.96,726.53,727.31,4638.0,726.75,727.96,726.53,727.31,4638.0
2024-01-17 14:50:00,727.38,728.08,727.34,727.41,2806.0,727.38,728.08,727.34,727.41,2806.0
2024-01-17 15:00:00,727.55,727.55,726.72,727.0,2002.0,727.55,727.55,726.72,727.0,2002.0
2024-01-17 15:10:00,726.73,727.15,726.05,727.0,3409.0,726.73,727.15,726.05,727.0,3409.0
2024-01-17 15:20:00,726.82,726.84,725.5,725.78,4614.0,726.82,726.84,725.5,725.78,4614.0
2024-01-17 15:30:00,725.78,726.76,725.78,726.45,4019.0,725.78,726.76,725.78,726.45,4019.0
2024-01-17 15:40:00,726.4,727.39,726.4,727.06,5943.0,726.4,727.39,726.4,727.06,5943.0
2024-01-17 15:50:00,727.28,728.5,727.01,727.41,28168.0,727.28,728.5,727.01,727.41,28168.0
2024-01-18 09:30:00,741.64,745.0,739.29,740.19,46598.0,741.64,745.0,739.29,740.19,46598.0
2024-01-18 09:40:00,740.19,741.83,738.76,739.87,14741.0,740.19,741.83,738.76,739.87,14741.0
2024-01-18 09:50:00,739.8,739.99,737.07,738.6,13887.0,739.8,739.99,737.07,738.6,13887.0
2024-01-18 10:00:00,738.98,739.0,735.47,736.3,17831.0,738.98,739.0,735.47,736.3,17831.0
2024-01-18 10:10:00,736.82,740.18,736.81,740.04,11538.0,736.82,740.18,736.81,740.04,11538.0
2024-01-18 10:20:00,740.14,740.6,738.71,739.88,15754.0,740.14,740.6,738.71,739.88,15754.0
2024-01-18 10:30:00,740.59,740.8,737.62,739.08,8098.0,740.59,740.8,737.62,739.08,8098.0
2024-01-18 10:40:00,739.34,741.66,738.75,741.66,12721.0,739.34,741.66,738.75,741.66,12721.0
2024-01-18 10:50:00,741.37,742.66,739.7,740.66,16390.0,741.37,742.66,739.7,740.66,16390.0
2024-01-18 11:00:00,740.37,740.95,739.03,740.64,9330.0,740.37,740.95,739.03,740.64,9330.0
2024-01-18 11:10:00,740.67,742.89,740.51,742.53,21961.0,740.67,742.89,740.51,742.53,21961.0
2024-01-18 11:20:00,742.58,743.71,742.11,743.71,18629.0,742.58,743.71,742.11,743.71,18629.0
2024-01-18 11:30:00,743.89,745.61,743.87,744.82,13791.0,743.89,745.61,743.87,744.82,13791.0
2024-01-18 11:40:00,744.47,745.26,743.54,744.05,12669.0,744.47,745.26,743.54,744.05,12669.0
2024-01-18 11:50:00,744.26,744.9,743.6,744.14,13681.0,744.26,744.9,743.6,744.14,13681.0
2024-01-18 12:00:00,744.0,744.05,740.56,740.58,18285.0,744.0,744.05,740.56,740.58,18285.0
2024-01-18 12:10:00,740.58,741.14,739.74,740.52,12651.0,740.58,741.14,739.74,740.52,12651.0
2024-01-18 12:20:00,740.74,741.36,739.8,740.76,9657.0,740.74,741.36,739.8,740.76,9657.0
2024-01-18 12:30:00,740.95,740.98,740.25,740.65,4317.0,740.95,740.98,740.25,740.65,4317.0
2024-01-18 12:40:00,740.5,741.8,740.4,741.71,5376.0,740.5,741.8,740.4,741.71,5376.0
2024-01-18 12:50:00,741.84,742.3,741.4,742.13,10604.0,741.84,742.3,741.4,742.13,10604.0
2024-01-18 13:00:00,741.96,742.01,739.77,740.82,14639.0,741.96,742.01,739.77,740.82,14639.0
2024-01-18 13:10:00,740.68,740.68,739.09,739.39,5338.0,740.68,740.68,739.09,739.39,5338.0
2024-01-18 13:20:00,739.0,740.2,738.75,739.67,8898.0,739.0,740.2,738.75,739.67,8898.0
2024-01-18 13:30:00,739.69,740.07,739.51,739.66,2724.0,739.69,740.07,739.51,739.66,2724.0
2024-01-18 13:40:00,739.59,740.97,739.36,740.32,4883.0,739.59,740.97,739.36,740.32,4883.0
2024-01-18 13:50:00,740.45,741.1,740.22,740.8,3956.0,740.45,741.1,740.22,740.8,3956.0
2024-01-18 14:00:00,741.1,742.39,741.1,742.14,6315.0,741.1,742.39,741.1,742.14,6315.0
2024-01-18 14:10:00,742.17,743.5,742.16,743.21,10260.0,742.17,743.5,742.16,743.21,10260.0
2024-01-18 14:20:00,743.42,745.49,743.28,745.35,12210.0,743.42,745.49,743.28,745.35,12210.0
2024-01-18 14:30:00,745.32,745.96,745.07,745.69,5005.0,745.32,745.96,745.07,745.69,5005.0
2024-01-18 14:40:00,745.76,745.84,744.12,744.49,9841.0,745.76,745.84,744.12,744.49,9841.0
2024-01-18 14:50:00,744.49,745.99,744.29,745.95,8161.0,744.49,745.99,744.29,745.95,8161.0
2024-01-18 15:00:00,745.64,746.49,745.08,746.49,5003.0,745.64,746.49,745.08,746.49,5003.0
2024-01-18 15:10:00,746.21,746.93,745.86,745.86,8216.0,746.21,746.93,745.86,745.86,8216.0
2024-01-18 15:20:00,745.84,746.76,745.63,746.7,19078.0,745.84,746.76,745.63,746.7,19078.0
2024-01-18 15:30:00,746.67,746.93,745.93,745.93,10667.0,746.67,746.93,745.93,745.93,10667.0
2024-01-18 15:40:00,745.55,746.79,745.55,746.61,11547.0,745.55,746.79,745.55,746.61,11547.0
2024-01-18 15:50:00,746.46,747.48,745.81,746.06,48751.0,746.46,747.48,745.81,746.06,48751.0
2024-01-19 09:30:00,750.44,750.44,745.07,747.9,92808.0,750.44,750.44,745.07,747.9,92808.0
2024-01-19 09:40:00,746.57,747.75,745.23,746.37,11903.0,746.57,747.75,745.23,746.37,11903.0
2024-01-19 09:50:00,746.16,748.03,745.41,747.35,10272.0,746.16,748.03,745.41,747.35,10272.0
2024-01-19 10:00:00,748.72,748.8,746.07,746.27,6488.0,748.72,748.8,746.07,746.27,6488.0
2024-01-19 10:10:00,746.34,749.15,746.33,748.53,2488.0,746.34,749.15,746.33,748.53,2488.0
2024-01-19 10:20:00,748.41,748.47,747.1,747.84,3572.0,748.41,748.47,747.1,747.84,3572.0
2024-01-19 10:30:00,746.52,746.95,745.0,745.83,8203.0,746.52,746.95,745.0,745.83,8203.0
2024-01-19 10:40:00,746.63,746.68,744.81,745.99,17698.0,746.63,746.68,744.81,745.99,17698.0
2024-01-19 10:50:00,745.64,746.32,745.06,745.77,7997.0,745.64,746.32,745.06,745.77,7997.0
2024-01-19 11:00:00,746.0,747.05,745.58,746.97,5119.0,746.0,747.05,745.58,746.97,5119.0
2024-01-19 11:10:00,746.74,749.58,746.74,749.36,8677.0,746.74,749.58,746.74,749.36,8677.0
2024-01-19 11:20:00,749.42,749.75,748.52,749.0,6723.0,749.42,749.75,748.52,749.0,6723.0
2024-01-19 11:30:00,749.0,749.09,747.64,748.17,13774.0,749.0,749.09,747.64,748.17,13774.0
2024-01-19 11:40:00,747.96,748.73,747.86,748.13,20461.0,747.96,748.73,747.86,748.13,20461.0
2024-01-19 11:50:00,748.13,749.04,748.01,748.63,11207.0,748.13,749.04,748.01,748.63,11207.0
2024-01-19 12:00:00,748.5,748.66,747.94,747.96,11779.0,748.5,748.66,747.94,747.96,11779.0
2024-01-19 12:10:00,747.88,748.05,747.2,747.86,13296.0,747.88,748.05,747.2,747.86,13296.0
2024-01-19 12:20:00,747.61,748.96,747.59,748.71,4070.0,747.61,748.96,747.59,748.71,4070.0
2024-01-19 12:30:00,748.95,750.57,748.94,750.33,8313.0,748.95,750.57,748.94,750.33,8313.0
2024-01-19 12:40:00,750.19,750.93,749.96,750.49,4086.0,750.19,750.93,749.96,750.49,4086.0
2024-01-19 12:50:00,750.56,750.94,749.72,750.28,9436.0,750.56,750.94,749.72,750.28,9436.0
2024-01-19 13:00:00,750.26,750.49,749.43,749.72,5387.0,750.26,750.49,749.43,749.72,5387.0
2024-01-19 13:10:00,749.72,750.03,749.42,749.57,8020.0,749.72,750.03,749.42,749.57,8020.0
2024-01-19 13:20:00,749.81,750.28,748.64,749.07,5315.0,749.81,750.28,748.64,749.07,5315.0
2024-01-19 13:30:00,749.16,750.18,749.16,749.89,3975.0,749.16,750.18,749.16,749.89,3975.0
2024-01-19 13:40:00,750.13,751.52,749.98,750.93,4139.0,750.13,751.52,749.98,750.93,4139.0
2024-01-19 13:50:00,750.95,752.4,750.63,752.4,8260.0,750.95,752.4,750.63,752.4,8260.0
2024-01-19 14:00:00,752.22,752.84,751.94,752.64,5542.0,752.22,752.84,751.94,752.64,5542.0
2024-01-19 14:10:00,752.51,753.16,752.03,752.32,7227.0,752.51,753.16,752.03,752.32,7227.0
2024-01-19 14:20:00,752.36,752.36,750.92,750.92,5483.0,752.36,752.36,750.92,750.92,5483.0
2024-01-19 14:30:00,751.04,751.04,749.24,750.27,5871.0,751.04,751.04,749.24,750.27,5871.0
2024-01-19 14:40:00,750.69,750.86,749.38,749.81,13039.0,750.69,750.86,749.38,749.81,13039.0
2024-01-19 14:50:00,749.45,749.87,749.16,749.27,5387.0,749.45,749.87,749.16,749.27,5387.0
2024-01-19 15:00:00,749.47,750.07,748.76,749.95,12624.0,749.47,750.07,748.76,749.95,12624.0
2024-01-19 15:10:00,749.82,750.27,749.59,750.04,13852.0,749.82,750.27,749.59,750.04,13852.0
2024-01-19 15:20:00,749.92,750.49,749.72,750.36,15823.0,749.92,750.49,749.72,750.36,15823.0
2024-01-19 15:30:00,750.38,751.41,750.35,750.76,16842.0,750.38,751.41,750.35,750.76,16842.0
2024-01-19 15:40:00,750.7,750.75,749.83,750.41,28425.0,750.7,750.75,749.83,750.41,28425.0
2024-01-19 15:50:00,750.47,750.49,748.75,749.78,87601.0,750.47,750.49,748.75,749.78,87601.0
2024-01-22 09:30:00,760.19,766.81,760.0,761.46,70826.0,760.19,766.81,760.0,761.46,70826.0
2024-01-22 09:40:00,761.39,761.49,757.54,758.07,22525.0,761.39,761.49,757.54,758.07,22525.0
2024-01-22 09:50:00,757.61,759.84,756.02,759.0,25015.0,757.61,759.84,756.02,759.0,25015.0
2024-01-22 10:00:00,759.07,759.95,755.42,758.12,20666.0,759.07,759.95,755.42,758.12,20666.0
2024-01-22 10:10:00,758.21,759.31,756.45,756.9,20743.0,758.21,759.31,756.45,756.9,20743.0
2024-01-22 10:20:00,756.5,757.74,755.2,755.74,9105.0,756.5,757.74,755.2,755.74,9105.0
2024-01-22 10:30:00,755.46,755.48,752.06,753.92,14784.0,755.46,755.48,752.06,753.92,14784.0
2024-01-22 10:40:00,753.79,755.3,753.78,754.79,8550.0,753.79,755.3,753.78,754.79,8550.0
2024-01-22 10:50:00,754.26,756.68,754.26,754.49,35949.0,754.26,756.68,754.26,754.49,35949.0
2024-01-22 11:00:00,754.68,756.76,753.96,756.32,17095.0,754.68,756.76,753.96,756.32,17095.0
2024-01-22 11:10:00,755.95,759.09,755.95,759.09,10638.0,755.95,759.09,755.95,759.09,10638.0
2024-01-22 11:20:00,759.0,760.3,758.64,760.3,61395.0,759.0,760.3,758.64,760.3,61395.0
2024-01-22 11:30:00,760.55,763.75,760.23,762.74,22037.0,760.55,763.75,760.23,762.74,22037.0
2024-01-22 11:40:00,762.56,763.58,761.83,763.04,11949.0,762.56,763.58,761.83,763.04,11949.0
2024-01-22 11:50:00,763.27,763.7,761.84,762.54,17450.0,763.27,763.7,761.84,762.54,17450.0
2024-01-22 12:00:00,762.62,762.65,760.99,761.38,16726.0,762.62,762.65,760.99,761.38,16726.0
2024-01-22 12:10:00,761.53,761.53,760.64,760.96,4358.0,761.53,761.53,760.64,760.96,4358.0
2024-01-22 12:20:00,760.88,761.47,760.46,760.84,16570.0,760.88,761.47,760.46,760.84,16570.0
2024-01-22 12:30:00,760.98,761.7,759.2,760.23,7303.0,760.98,761.7,759.2,760.23,7303.0
2024-01-22 12:40:00,760.09,760.37,759.59,759.59,6491.0,760.09,760.37,759.59,759.59,6491.0
2024-01-22 12:50:00,759.74,760.33,759.39,759.83,9706.0,759.74,760.33,759.39,759.83,9706.0
2024-01-22 13:00:00,759.58,759.63,757.07,757.18,19369.0,759.58,759.63,757.07,757.18,19369.0
2024-01-22 13:10:00,757.03,757.86,755.61,755.61,6377.0,757.03,757.86,755.61,755.61,6377.0
2024-01-22 13:20:00,755.28,756.1,754.91,755.28,9804.0,755.28,756.1,754.91,755.28,9804.0
2024-01-22 13:30:00,755.35,756.88,755.03,756.63,5582.0,755.35,756.88,755.03,756.63,5582.0
2024-01-22 13:40:00,756.44,756.57,755.69,756.51,6483.0,756.44,756.57,755.69,756.51,6483.0
2024-01-22 13:50:00,756.77,756.82,755.91,756.04,15438.0,756.77,756.82,755.91,756.04,15438.0
2024-01-22 14:00:00,756.06,756.41,755.58,756.13,6913.0,756.06,756.41,755.58,756.13,6913.0
2024-01-22 14:10:00,755.79,756.22,754.99,755.01,12941.0,755.79,756.22,754.99,755.01,12941.0
2024-01-22 14:20:00,755.01,755.82,754.64,755.82,17502.0,755.01,755.82,754.64,755.82,17502.0
2024-01-22 14:30:00,755.67,756.11,755.08,755.35,11821.0,755.67,756.11,755.08,755.35,11821.0
2024-01-22 14:40:00,755.53,755.56,752.34,753.47,21233.0,755.53,755.56,752.34,753.47,21233.0
2024-01-22 14:50:00,753.42,754.69,753.42,754.03,22219.0,753.42,754.69,753.42,754.03,22219.0
2024-01-22 15:00:00,754.0,754.7,753.09,754.7,9367.0,754.0,754.7,753.09,754.7,9367.0
2024-01-22 15:10:00,754.71,755.16,753.5,754.38,17096.0,754.71,755.16,753.5,754.38,17096.0
2024-01-22 15:20:00,754.63,755.55,754.18,755.41,12004.0,754.63,755.55,754.18,755.41,12004.0
2024-01-22 15:30:00,755.44,755.67,753.61,753.81,11913.0,755.44,755.67,753.61,753.81,11913.0
2024-01-22 15:40:00,754.02,754.23,753.01,753.2,17563.0,754.02,754.23,753.01,753.2,17563.0
2024-01-22 15:50:00,753.2,753.82,752.21,752.33,71317.0,753.2,753.82,752.21,752.33,71317.0
2024-01-23 09:30:00,752.15,752.48,743.7,747.54,38116.0,752.15,752.48,743.7,747.54,38116.0
2024-01-23 09:40:00,747.55,748.56,745.0,748.4,14212.0,747.55,748.56,745.0,748.4,14212.0
2024-01-23 09:50:00,748.44,750.17,746.78,746.78,20072.0,748.44,750.17,746.78,746.78,20072.0
2024-01-23 10:00:00,747.06,747.92,745.85,746.34,24613.0,747.06,747.92,745.85,746.34,24613.0
2024-01-23 10:10:00,746.33,747.68,743.05,745.16,34221.0,746.33,747.68,743.05,745.16,34221.0
2024-01-23 10:20:00,744.99,748.2,743.49,746.81,21203.0,744.99,748.2,743.49,746.81,21203.0
2024-01-23 10:30:00,746.87,750.38,746.61,750.05,12424.0,746.87,750.38,746.61,750.05,12424.0
2024-01-23 10:40:00,750.5,750.55,749.48,749.93,11718.0,750.5,750.55,749.48,749.93,11718.0
2024-01-23 10:50:00,749.5,750.7,749.16,749.32,9070.0,749.5,750.7,749.16,749.32,9070.0
2024-01-23 11:00:00,750.0,752.89,749.99,752.6,11538.0,750.0,752.89,749.99,752.6,11538.0
2024-01-23 11:10:00,751.81,752.16,749.76,750.01,9785.0,751.81,752.16,749.76,750.01,9785.0
2024-01-23 11:20:00,749.93,750.15,749.18,749.78,5905.0,749.93,750.15,749.18,749.78,5905.0
2024-01-23 11:30:00,749.42,750.39,749.11,750.0,5768.0,749.42,750.39,749.11,750.0,5768.0
2024-01-23 11:40:00,749.81,750.99,749.8,750.99,5246.0,749.81,750.99,749.8,750.99,5246.0
2024-01-23 11:50:00,750.98,751.48,750.67,750.94,5284.0,750.98,751.48,750.67,750.94,5284.0
2024-01-23 12:00:00,750.93,751.35,749.76,750.21,3942.0,750.93,751.35,749.76,750.21,3942.0
2024-01-23 12:10:00,750.05,751.28,749.64,751.19,8202.0,750.05,751.28,749.64,751.19,8202.0
2024-01-23 12:20:00,750.84,751.36,750.38,750.91,5083.0,750.84,751.36,750.38,750.91,5083.0
2024-01-23 12:30:00,751.24,752.58,751.24,752.28,4377.0,751.24,752.58,751.24,752.28,4377.0
2024-01-23 12:40:00,752.24,753.39,752.13,753.39,5323.0,752.24,753.39,752.13,753.39,5323.0
2024-01-23 12:50:00,753.44,753.91,752.83,753.91,3549.0,753.44,753.91,752.83,753.91,3549.0
2024-01-23 13:00:00,753.95,754.22,753.4,753.53,10555.0,753.95,754.22,753.4,753.53,10555.0
2024-01-23 13:10:00,753.68,754.08,753.17,753.87,7772.0,753.68,754.08,753.17,753.87,7772.0
2024-01-23 13:20:00,753.88,754.07,753.31,753.41,7059.0,753.88,754.07,753.31,753.41,7059.0
2024-01-23 13:30:00,753.38,753.39,751.46,752.41,5521.0,753.38,753.39,751.46,752.41,5521.0
2024-01-23 13:40:00,752.43,753.42,752.2,753.39,5068.0,752.43,753.42,752.2,753.39,5068.0
2024-01-23 13:50:00,753.42,753.55,752.9,753.5,5960.0,753.42,753.55,752.9,753.5,5960.0
2024-01-23 14:00:00,753.53,753.93,751.75,752.26,5322.0,753.53,753.93,751.75,752.26,5322.0
2024-01-23 14:10:00,752.27,752.35,751.5,752.02,5530.0,752.27,752.35,751.5,752.02,5530.0
2024-01-23 14:20:00,751.91,752.23,751.33,751.6,5631.0,751.91,752.23,751.33,751.6,5631.0
2024-01-23 14:30:00,751.36,752.21,751.17,752.03,13390.0,751.36,752.21,751.17,752.03,13390.0
2024-01-23 14:40:00,752.03,753.12,752.0,752.44,7074.0,752.03,753.12,752.0,752.44,7074.0
2024-01-23 14:50:00,752.4,752.83,752.17,752.44,10322.0,752.4,752.83,752.17,752.44,10322.0
2024-01-23 15:00:00,752.76,753.58,752.31,752.96,7803.0,752.76,753.58,752.31,752.96,7803.0
2024-01-23 15:10:00,753.05,753.94,753.04,753.33,7726.0,753.05,753.94,753.04,753.33,7726.0
2024-01-23 15:20:00,753.28,753.67,752.88,753.29,9137.0,753.28,753.67,752.88,753.29,9137.0
2024-01-23 15:30:00,753.63,753.63,752.73,752.83,17123.0,753.63,753.63,752.73,752.83,17123.0
2024-01-23 15:40:00,752.72,753.45,752.7,752.97,23043.0,752.72,753.45,752.7,752.97,23043.0
2024-01-23 15:50:00,753.01,754.37,752.95,753.07,71497.0,753.01,754.37,752.95,753.07,71497.0
2024-01-24 09:30:00,770.9,770.9,761.27,762.19,87456.0,770.9,770.9,761.27,762.19,87456.0
2024-01-24 09:40:00,763.09,769.73,762.64,767.62,58551.0,763.09,769.73,762.64,767.62,58551.0
2024-01-24 09:50:00,767.67,770.5,765.22,765.85,50576.0,767.67,770.5,765.22,765.85,50576.0
2024-01-24 10:00:00,766.49,771.99,765.86,771.39,27469.0,766.49,771.99,765.86,771.39,27469.0
2024-01-24 10:10:00,771.52,775.1,771.0,774.55,39109.0,771.52,775.1,771.0,774.55,39109.0
2024-01-24 10:20:00,774.62,775.04,771.86,773.35,28212.0,774.62,775.04,771.86,773.35,28212.0
2024-01-24 10:30:00,773.09,774.81,770.22,774.81,30704.0,773.09,774.81,770.22,774.81,30704.0
2024-01-24 10:40:00,774.34,775.0,773.5,774.09,24239.0,774.34,775.0,773.5,774.09,24239.0
2024-01-24 10:50:00,773.87,773.97,769.82,771.63,41350.0,773.87,773.97,769.82,771.63,41350.0
2024-01-24 11:00:00,771.99,772.73,770.4,770.73,18208.0,771.99,772.73,770.4,770.73,18208.0
2024-01-24 11:10:00,770.75,770.96,768.41,769.03,25974.0,770.75,770.96,768.41,769.03,25974.0
2024-01-24 11:20:00,768.52,770.63,768.52,769.87,11185.0,768.52,770.63,768.52,769.87,11185.0
2024-01-24 11:30:00,769.89,770.52,769.36,769.92,12617.0,769.89,770.52,769.36,769.92,12617.0
2024-01-24 11:40:00,769.73,770.39,769.22,770.01,9823.0,769.73,770.39,769.22,770.01,9823.0
2024-01-24 11:50:00,770.06,772.69,769.95,772.35,19359.0,770.06,772.69,769.95,772.35,19359.0
2024-01-24 12:00:00,772.45,772.85,771.64,772.06,24033.0,772.45,772.85,771.64,772.06,24033.0
2024-01-24 12:10:00,772.02,774.39,772.0,773.89,23930.0,772.02,774.39,772.0,773.89,23930.0
2024-01-24 12:20:00,773.89,775.95,773.63,775.15,24395.0,773.89,775.95,773.63,775.15,24395.0
2024-01-24 12:30:00,775.21,775.96,774.7,775.5,17439.0,775.21,775.96,774.7,775.5,17439.0
2024-01-24 12:40:00,775.44,775.63,774.38,775.08,11507.0,775.44,775.63,774.38,775.08,11507.0
2024-01-24 12:50:00,774.9,775.95,774.9,775.29,9236.0,774.9,775.95,774.9,775.29,9236.0
2024-01-24 13:00:00,775.14,775.23,772.16,772.85,32049.0,775.14,775.23,772.16,772.85,32049.0
2024-01-24 13:10:00,773.32,773.33,771.64,772.1,11177.0,773.32,773.33,771.64,772.1,11177.0
2024-01-24 13:20:00,772.1,774.72,771.58,773.91,16921.0,772.1,774.72,771.58,773.91,16921.0
2024-01-24 13:30:00,773.93,773.96,772.02,772.02,16696.0,773.93,773.96,772.02,772.02,16696.0
2024-01-24 13:40:00,772.0,772.21,771.07,771.12,20641.0,772.0,772.21,771.07,771.12,20641.0
2024-01-24 13:50:00,771.68,772.45,770.67,772.03,13897.0,771.68,772.45,770.67,772.03,13897.0
2024-01-24 14:00:00,771.98,772.99,771.73,772.5,10682.0,771.98,772.99,771.73,772.5,10682.0
2024-01-24 14:10:00,772.3,772.45,770.66,771.15,33710.0,772.3,772.45,770.66,771.15,33710.0
2024-01-24 14:20:00,770.9,770.9,767.25,767.72,21359.0,770.9,770.9,767.25,767.72,21359.0
2024-01-24 14:30:00,768.06,769.19,767.84,768.38,18611.0,768.06,769.19,767.84,768.38,18611.0
2024-01-24 14:40:00,768.55,770.92,768.29,770.24,9705.0,768.55,770.92,768.29,770.24,9705.0
2024-01-24 14:50:00,770.7,771.21,768.51,768.7,20931.0,770.7,771.21,768.51,768.7,20931.0
2024-01-24 15:00:00,768.7,769.33,768.31,768.31,28491.0,768.7,769.33,768.31,768.31,28491.0
2024-01-24 15:10:00,768.2,768.56,766.99,767.08,21005.0,768.2,768.56,766.99,767.08,21005.0
2024-01-24 15:20:00,766.91,768.41,766.26,767.02,21306.0,766.91,768.41,766.26,767.02,21306.0
2024-01-24 15:30:00,767.28,768.26,766.5,768.14,31949.0,767.28,768.26,766.5,768.14,31949.0
2024-01-24 15:40:00,768.14,769.08,767.2,767.22,49970.0,768.14,769.08,767.2,767.22,49970.0
2024-01-24 15:50:00,766.85,767.49,762.8,764.87,167594.0,766.85,767.49,762.8,764.87,167594.0
2024-01-25 09:30:00,780.0,783.88,766.86,771.06,269908.0,780.0,783.88,766.86,771.06,269908.0
2024-01-25 09:40:00,770.77,773.0,769.5,772.2,84289.0,770.77,773.0,769.5,772.2,84289.0
2024-01-25 09:50:00,772.16,772.16,769.12,769.49,98440.0,772.16,772.16,769.12,769.49,98440.0
2024-01-25 10:00:00,769.84,770.27,760.06,767.65,142844.0,769.84,770.27,760.06,767.65,142844.0
2024-01-25 10:10:00,767.93,769.42,764.42,766.37,46105.0,767.93,769.42,764.42,766.37,46105.0
2024-01-25 10:20:00,767.34,774.3,766.84,772.93,47930.0,767.34,774.3,766.84,772.93,47930.0
2024-01-25 10:30:00,773.71,774.47,769.88,770.81,41949.0,773.71,774.47,769.88,770.81,41949.0
2024-01-25 10:40:00,771.3,774.9,771.04,773.53,46011.0,771.3,774.9,771.04,773.53,46011.0
2024-01-25 10:50:00,773.53,774.86,773.12,773.84,23070.0,773.53,774.86,773.12,773.84,23070.0
2024-01-25 11:00:00,774.35,774.35,771.57,773.23,27284.0,774.35,774.35,771.57,773.23,27284.0
2024-01-25 11:10:00,773.23,776.94,772.05,776.26,27617.0,773.23,776.94,772.05,776.26,27617.0
2024-01-25 11:20:00,776.16,778.27,775.86,778.02,24840.0,776.16,778.27,775.86,778.02,24840.0
2024-01-25 11:30:00,777.72,777.8,775.52,775.88,17470.0,777.72,777.8,775.52,775.88,17470.0
2024-01-25 11:40:00,776.13,776.14,774.55,775.87,11964.0,776.13,776.14,774.55,775.87,11964.0
2024-01-25 11:50:00,775.78,776.44,772.78,773.88,17365.0,775.78,776.44,772.78,773.88,17365.0
2024-01-25 12:00:00,773.92,774.41,768.35,769.27,20281.0,773.92,774.41,768.35,769.27,20281.0
2024-01-25 12:10:00,769.27,771.2,768.96,768.97,15250.0,769.27,771.2,768.96,768.97,15250.0
2024-01-25 12:20:00,769.35,769.63,767.3,767.3,22181.0,769.35,769.63,767.3,767.3,22181.0
2024-01-25 12:30:00,767.67,767.74,765.26,767.18,121950.0,767.67,767.74,765.26,767.18,121950.0
2024-01-25 12:40:00,767.17,768.52,765.93,767.04,89869.0,767.17,768.52,765.93,767.04,89869.0
2024-01-25 12:50:00,766.9,767.48,765.56,767.03,23246.0,766.9,767.48,765.56,767.03,23246.0
2024-01-25 13:00:00,767.24,769.86,767.03,769.11,13442.0,767.24,769.86,767.03,769.11,13442.0
2024-01-25 13:10:00,769.1,769.67,766.69,766.7,53188.0,769.1,769.67,766.69,766.7,53188.0
2024-01-25 13:20:00,766.72,766.74,764.11,764.57,22561.0,766.72,766.74,764.11,764.57,22561.0
2024-01-25 13:30:00,764.45,764.85,762.72,764.37,36966.0,764.45,764.85,762.72,764.37,36966.0
2024-01-25 13:40:00,764.69,765.63,764.51,765.27,9223.0,764.69,765.63,764.51,765.27,9223.0
2024-01-25 13:50:00,765.51,765.51,762.44,763.6,20816.0,765.51,765.51,762.44,763.6,20816.0
2024-01-25 14:00:00,763.35,763.38,760.36,760.75,27551.0,763.35,763.38,760.36,760.75,27551.0
2024-01-25 14:10:00,761.02,761.18,758.02,759.01,26496.0,761.02,761.18,758.02,759.01,26496.0
2024-01-25 14:20:00,759.17,759.34,757.29,758.02,20354.0,759.17,759.34,757.29,758.02,20354.0
2024-01-25 14:30:00,757.91,758.48,757.3,757.63,12263.0,757.91,758.48,757.3,757.63,12263.0
2024-01-25 14:40:00,757.72,759.59,757.55,759.29,14853.0,757.72,759.59,757.55,759.29,14853.0
2024-01-25 14:50:00,759.07,764.48,758.88,763.88,37737.0,759.07,764.48,758.88,763.88,37737.0
2024-01-25 15:00:00,763.95,763.95,761.96,762.69,15321.0,763.95,763.95,761.96,762.69,15321.0
2024-01-25 15:10:00,762.44,762.53,760.7,762.53,14157.0,762.44,762.53,760.7,762.53,14157.0
2024-01-25 15:20:00,762.6,762.68,760.96,762.06,16930.0,762.6,762.68,760.96,762.06,16930.0
2024-01-25 15:30:00,762.01,762.54,761.54,762.2,18896.0,762.01,762.54,761.54,762.2,18896.0
2024-01-25 15:40:00,762.18,764.24,761.61,763.99,34627.0,762.18,764.24,761.61,763.99,34627.0
2024-01-25 15:50:00,764.14,767.2,764.1,767.08,98214.0,764.14,767.2,764.1,767.08,98214.0
2024-01-26 09:30:00,767.1,774.35,764.52,769.57,66773.0,767.1,774.35,764.52,769.57,66773.0
2024-01-26 09:40:00,769.39,773.59,768.61,771.37,42684.0,769.39,773.59,768.61,771.37,42684.0
2024-01-26 09:50:00,770.55,771.65,769.04,771.0,20619.0,770.55,771.65,769.04,771.0,20619.0
2024-01-26 10:00:00,771.09,774.97,770.33,774.45,29914.0,771.09,774.97,770.33,774.45,29914.0
2024-01-26 10:10:00,774.93,776.1,773.78,775.03,27006.0,774.93,776.1,773.78,775.03,27006.0
2024-01-26 10:20:00,775.0,776.98,774.55,776.74,17313.0,775.0,776.98,774.55,776.74,17313.0
2024-01-26 10:30:00,776.8,779.89,776.12,779.13,47760.0,776.8,779.89,776.12,779.13,47760.0
2024-01-26 10:40:00,779.42,779.59,777.8,778.78,23443.0,779.42,779.59,777.8,778.78,23443.0
2024-01-26 10:50:00,778.84,783.71,778.84,783.55,32493.0,778.84,783.71,778.84,783.55,32493.0
2024-01-26 11:00:00,783.61,783.83,780.06,781.53,40819.0,783.61,783.83,780.06,781.53,40819.0
2024-01-26 11:10:00,781.48,781.48,776.56,776.67,22092.0,781.48,781.48,776.56,776.67,22092.0
2024-01-26 11:20:00,776.69,777.0,774.4,774.77,22027.0,776.69,777.0,774.4,774.77,22027.0
2024-01-26 11:30:00,774.59,775.14,770.05,770.51,21175.0,774.59,775.14,770.05,770.51,21175.0
2024-01-26 11:40:00,770.46,771.69,769.6,771.3,12790.0,770.46,771.69,769.6,771.3,12790.0
2024-01-26 11:50:00,772.0,772.8,770.76,771.0,11647.0,772.0,772.8,770.76,771.0,11647.0
2024-01-26 12:00:00,771.12,771.13,769.29,769.41,13866.0,771.12,771.13,769.29,769.41,13866.0
2024-01-26 12:10:00,769.0,771.0,768.18,770.75,9432.0,769.0,771.0,768.18,770.75,9432.0
2024-01-26 12:20:00,770.94,770.94,769.28,769.38,4949.0,770.94,770.94,769.28,769.38,4949.0
2024-01-26 12:30:00,769.07,769.4,766.0,766.57,9698.0,769.07,769.4,766.0,766.57,9698.0
2024-01-26 12:40:00,766.9,767.47,765.63,765.63,11676.0,766.9,767.47,765.63,765.63,11676.0
2024-01-26 12:50:00,765.58,766.58,765.3,765.85,10704.0,765.58,766.58,765.3,765.85,10704.0
2024-01-26 13:00:00,766.06,766.97,765.68,766.66,5915.0,766.06,766.97,765.68,766.66,5915.0
2024-01-26 13:10:00,766.66,767.01,765.72,765.79,7551.0,766.66,767.01,765.72,765.79,7551.0
2024-01-26 13:20:00,765.54,766.9,765.54,766.3,9637.0,765.54,766.9,765.54,766.3,9637.0
2024-01-26 13:30:00,766.29,767.45,765.93,766.07,13446.0,766.29,767.45,765.93,766.07,13446.0
2024-01-26 13:40:00,766.36,766.36,764.81,765.07,15767.0,766.36,766.36,764.81,765.07,15767.0
2024-01-26 13:50:00,765.24,766.62,764.65,766.2,12011.0,765.24,766.62,764.65,766.2,12011.0
2024-01-26 14:00:00,766.08,768.75,766.0,768.3,22398.0,766.08,768.75,766.0,768.3,22398.0
2024-01-26 14:10:00,768.25,768.7,767.81,767.81,14037.0,768.25,768.7,767.81,767.81,14037.0
2024-01-26 14:20:00,767.79,768.0,767.25,767.37,12418.0,767.79,768.0,767.25,767.37,12418.0
2024-01-26 14:30:00,767.04,767.81,766.01,767.55,10092.0,767.04,767.81,766.01,767.55,10092.0
2024-01-26 14:40:00,767.65,769.35,767.65,768.75,12613.0,767.65,769.35,767.65,768.75,12613.0
2024-01-26 14:50:00,768.91,770.23,768.5,770.22,15540.0,768.91,770.23,768.5,770.22,15540.0
2024-01-26 15:00:00,770.14,770.55,768.69,768.91,18692.0,770.14,770.55,768.69,768.91,18692.0
2024-01-26 15:10:00,768.94,769.71,768.9,769.28,11969.0,768.94,769.71,768.9,769.28,11969.0
2024-01-26 15:20:00,769.08,769.08,767.1,767.49,11482.0,769.08,769.08,767.1,767.49,11482.0
2024-01-26 15:30:00,767.42,768.12,767.14,767.3,21297.0,767.42,768.12,767.14,767.3,21297.0
2024-01-26 15:40:00,767.17,768.54,767.17,768.03,29768.0,767.17,768.54,767.17,768.03,29768.0
2024-01-26 15:50:00,767.84,769.93,767.84,769.51,86069.0,767.84,769.93,767.84,769.51,86069.0
2024-01-29 09:30:00,769.32,778.0,768.99,776.37,64337.0,769.32,778.0,768.99,776.37,64337.0
2024-01-29 09:40:00,777.28,778.43,776.47,777.53,21406.0,777.28,778.43,776.47,777.53,21406.0
2024-01-29 09:50:00,778.0,779.54,776.2,778.85,20514.0,778.0,779.54,776.2,778.85,20514.0
2024-01-29 10:00:00,778.4,778.4,776.06,777.35,12352.0,778.4,778.4,776.06,777.35,12352.0
2024-01-29 10:10:00,777.32,779.67,777.18,778.67,15426.0,777.32,779.67,777.18,778.67,15426.0
2024-01-29 10:20:00,778.68,778.68,776.59,777.69,13883.0,778.68,778.68,776.59,777.69,13883.0
2024-01-29 10:30:00,778.11,778.53,776.6,777.62,17546.0,778.11,778.53,776.6,777.62,17546.0
2024-01-29 10:40:00,777.62,777.73,774.47,774.48,10538.0,777.62,777.73,774.47,774.48,10538.0
2024-01-29 10:50:00,775.28,776.27,774.63,775.5,11193.0,775.28,776.27,774.63,775.5,11193.0
2024-01-29 11:00:00,775.51,776.06,774.04,774.05,8798.0,775.51,776.06,774.04,774.05,8798.0
2024-01-29 11:10:00,774.21,774.71,773.3,773.85,15832.0,774.21,774.71,773.3,773.85,15832.0
2024-01-29 11:20:00,773.61,774.52,773.0,773.79,13306.0,773.61,774.52,773.0,773.79,13306.0
2024-01-29 11:30:00,774.25,775.97,774.2,775.8,9654.0,774.25,775.97,774.2,775.8,9654.0
2024-01-29 11:40:00,775.33,776.59,775.33,776.59,13876.0,775.33,776.59,775.33,776.59,13876.0
2024-01-29 11:50:00,776.29,778.19,776.07,778.19,21028.0,776.29,778.19,776.07,778.19,21028.0
2024-01-29 12:00:00,778.05,778.51,777.64,777.82,9304.0,778.05,778.51,777.64,777.82,9304.0
2024-01-29 12:10:00,777.82,777.86,776.19,776.28,12186.0,777.82,777.86,776.19,776.28,12186.0
2024-01-29 12:20:00,776.35,777.17,776.35,776.88,2715.0,776.35,777.17,776.35,776.88,2715.0
2024-01-29 12:30:00,776.89,777.16,775.97,776.0,4962.0,776.89,777.16,775.97,776.0,4962.0
2024-01-29 12:40:00,776.1,776.38,775.28,775.62,10467.0,776.1,776.38,775.28,775.62,10467.0
2024-01-29 12:50:00,775.65,776.37,775.59,776.0,4477.0,775.65,776.37,775.59,776.0,4477.0
2024-01-29 13:00:00,776.25,776.8,775.82,776.51,5605.0,776.25,776.8,775.82,776.51,5605.0
2024-01-29 13:10:00,776.76,776.84,775.95,776.63,3300.0,776.76,776.84,775.95,776.63,3300.0
2024-01-29 13:20:00,776.37,777.34,776.37,777.05,2477.0,776.37,777.34,776.37,777.05,2477.0
2024-01-29 13:30:00,777.14,777.19,776.36,776.59,5370.0,777.14,777.19,776.36,776.59,5370.0
2024-01-29 13:40:00,776.44,776.69,775.88,775.88,4604.0,776.44,776.69,775.88,775.88,4604.0
2024-01-29 13:50:00,776.07,776.18,774.57,775.25,11041.0,776.07,776.18,774.57,775.25,11041.0
2024-01-29 14:00:00,775.28,776.74,775.16,776.74,5697.0,775.28,776.74,775.16,776.74,5697.0
2024-01-29 14:10:00,776.7,778.88,776.63,778.63,7129.0,776.7,778.88,776.63,778.63,7129.0
2024-01-29 14:20:00,778.63,779.21,778.43,778.99,9276.0,778.63,779.21,778.43,778.99,9276.0
2024-01-29 14:30:00,779.15,779.38,778.66,779.13,8030.0,779.15,779.38,778.66,779.13,8030.0
2024-01-29 14:40:00,779.35,780.8,778.95,780.46,15572.0,779.35,780.8,778.95,780.46,15572.0
2024-01-29 14:50:00,780.67,781.65,780.36,781.42,17579.0,780.67,781.65,780.36,781.42,17579.0
2024-01-29 15:00:00,781.65,783.92,781.42,782.77,30031.0,781.65,783.92,781.42,782.77,30031.0
2024-01-29 15:10:00,782.77,784.02,782.26,783.91,10302.0,782.77,784.02,782.26,783.91,10302.0
2024-01-29 15:20:00,784.1,785.0,783.81,784.4,14992.0,784.1,785.0,783.81,784.4,14992.0
2024-01-29 15:30:00,784.5,785.41,784.5,785.02,16873.0,784.5,785.41,784.5,785.02,16873.0
2024-01-29 15:40:00,785.04,786.07,784.9,785.53,13691.0,785.04,786.07,784.9,785.53,13691.0
2024-01-29 15:50:00,785.52,788.05,785.21,787.57,44416.0,785.52,788.05,785.21,787.57,44416.0
2024-01-30 09:30:00,787.33,789.92,786.26,786.26,34612.0,787.33,789.92,786.26,786.26,34612.0
2024-01-30 09:40:00,787.0,787.98,783.22,783.51,32441.0,787.0,787.98,783.22,783.51,32441.0
2024-01-30 09:50:00,784.0,787.56,783.47,786.71,16698.0,784.0,787.56,783.47,786.71,16698.0
2024-01-30 10:00:00,787.09,788.8,784.17,785.94,14197.0,787.09,788.8,784.17,785.94,14197.0
2024-01-30 10:10:00,786.62,788.17,785.12,786.24,32300.0,786.62,788.17,785.12,786.24,32300.0
2024-01-30 10:20:00,786.57,786.82,784.92,786.78,13107.0,786.57,786.82,784.92,786.78,13107.0
2024-01-30 10:30:00,786.76,786.77,785.05,785.19,11418.0,786.76,786.77,785.05,785.19,11418.0
2024-01-30 10:40:00,785.09,785.15,783.6,783.88,11947.0,785.09,785.15,783.6,783.88,11947.0
2024-01-30 10:50:00,783.85,784.66,783.28,784.41,12881.0,783.85,784.66,783.28,784.41,12881.0
2024-01-30 11:00:00,784.93,785.94,784.67,785.94,8359.0,784.93,785.94,784.67,785.94,8359.0
2024-01-30 11:10:00,785.97,786.64,784.54,784.54,16506.0,785.97,786.64,784.54,784.54,16506.0
2024-01-30 11:20:00,784.47,785.67,784.47,784.68,7806.0,784.47,785.67,784.47,784.68,7806.0
2024-01-30 11:30:00,784.96,785.42,783.69,783.69,7118.0,784.96,785.42,783.69,783.69,7118.0
2024-01-30 11:40:00,783.69,784.46,783.3,783.8,2451.0,783.69,784.46,783.3,783.8,2451.0
2024-01-30 11:50:00,784.13,784.22,783.0,783.38,1826.0,784.13,784.22,783.0,783.38,1826.0
2024-01-30 12:00:00,783.16,784.81,783.16,784.0,8808.0,783.16,784.81,783.16,784.0,8808.0
2024-01-30 12:10:00,783.73,784.0,782.0,782.41,5704.0,783.73,784.0,782.0,782.41,5704.0
2024-01-30 12:20:00,782.45,782.45,780.66,781.19,6121.0,782.45,782.45,780.66,781.19,6121.0
2024-01-30 12:30:00,780.77,780.97,779.46,780.97,9638.0,780.77,780.97,779.46,780.97,9638.0
2024-01-30 12:40:00,781.19,781.42,780.29,780.6,6612.0,781.19,781.42,780.29,780.6,6612.0
2024-01-30 12:50:00,780.19,780.73,779.65,779.91,7523.0,780.19,780.73,779.65,779.91,7523.0
2024-01-30 13:00:00,779.69,779.82,778.96,779.53,7389.0,779.69,779.82,778.96,779.53,7389.0
2024-01-30 13:10:00,779.73,780.08,779.45,779.51,2706.0,779.73,780.08,779.45,779.51,2706.0
2024-01-30 13:20:00,780.04,781.68,779.73,781.66,11148.0,780.04,781.68,779.73,781.66,11148.0
2024-01-30 13:30:00,782.18,782.37,781.8,782.36,2879.0,782.18,782.37,781.8,782.36,2879.0
2024-01-30 13:40:00,782.2,782.73,781.0,781.21,5421.0,782.2,782.73,781.0,781.21,5421.0
2024-01-30 13:50:00,781.28,781.49,780.83,781.0,9202.0,781.28,781.49,780.83,781.0,9202.0
2024-01-30 14:00:00,780.93,781.5,780.75,781.16,17891.0,780.93,781.5,780.75,781.16,17891.0
2024-01-30 14:10:00,781.23,782.37,780.76,782.11,7850.0,781.23,782.37,780.76,782.11,7850.0
2024-01-30 14:20:00,782.65,783.69,782.34,783.5,4901.0,782.65,783.69,782.34,783.5,4901.0
2024-01-30 14:30:00,783.28,784.27,783.0,784.11,13681.0,783.28,784.27,783.0,784.11,13681.0
2024-01-30 14:40:00,784.01,784.49,783.84,784.19,9940.0,784.01,784.49,783.84,784.19,9940.0
2024-01-30 14:50:00,784.24,784.68,783.72,783.85,6230.0,784.24,784.68,783.72,783.85,6230.0
2024-01-30 15:00:00,783.9,784.31,783.8,783.99,16756.0,783.9,784.31,783.8,783.99,16756.0
2024-01-30 15:10:00,784.02,784.54,784.0,784.33,6134.0,784.02,784.54,784.0,784.33,6134.0
2024-01-30 15:20:00,784.54,786.6,784.54,785.99,11229.0,784.54,786.6,784.54,785.99,11229.0
2024-01-30 15:30:00,786.04,786.11,784.85,784.94,13594.0,786.04,786.11,784.85,784.94,13594.0
2024-01-30 15:40:00,784.99,786.72,784.78,786.2,13903.0,784.99,786.72,784.78,786.2,13903.0
2024-01-30 15:50:00,786.47,786.74,785.43,785.44,50645.0,786.47,786.74,785.43,785.44,50645.0
2024-01-31 09:30:00,777.89,777.89,771.05,771.54,58383.0,777.89,777.89,771.05,771.54,58383.0
2024-01-31 09:40:00,770.9,771.25,765.54,769.64,42313.0,770.9,771.25,765.54,769.64,42313.0
2024-01-31 09:50:00,769.33,772.09,769.29,771.54,17919.0,769.33,772.09,769.29,771.54,17919.0
2024-01-31 10:00:00,771.54,772.13,768.24,772.13,11474.0,771.54,772.13,768.24,772.13,11474.0
2024-01-31 10:10:00,771.89,772.0,768.91,768.92,12036.0,771.89,772.0,768.91,768.92,12036.0
2024-01-31 10:20:00,769.21,769.32,765.18,765.45,13522.0,769.21,769.32,765.18,765.45,13522.0
2024-01-31 10:30:00,765.76,766.79,759.64,760.6,34361.0,765.76,766.79,759.64,760.6,34361.0
2024-01-31 10:40:00,760.42,761.56,757.53,761.21,30436.0,760.42,761.56,757.53,761.21,30436.0
2024-01-31 10:50:00,761.0,763.99,760.69,763.9,14045.0,761.0,763.99,760.69,763.9,14045.0
2024-01-31 11:00:00,764.08,766.87,764.06,765.59,11967.0,764.08,766.87,764.06,765.59,11967.0
2024-01-31 11:10:00,765.41,768.91,765.41,768.63,13531.0,765.41,768.91,765.41,768.63,13531.0
2024-01-31 11:20:00,768.06,768.75,767.27,767.33,7039.0,768.06,768.75,767.27,767.33,7039.0
2024-01-31 11:30:00,767.98,768.35,766.56,768.16,4833.0,767.98,768.35,766.56,768.16,4833.0
2024-01-31 11:40:00,767.86,767.96,766.16,766.34,3818.0,767.86,767.96,766.16,766.34,3818.0
2024-01-31 11:50:00,765.85,767.19,764.68,766.96,3658.0,765.85,767.19,764.68,766.96,3658.0
2024-01-31 12:00:00,767.19,769.3,766.79,769.16,6256.0,767.19,769.3,766.79,769.16,6256.0
2024-01-31 12:10:00,769.92,769.92,768.55,768.79,3166.0,769.92,769.92,768.55,768.79,3166.0
2024-01-31 12:20:00,768.78,769.73,768.68,769.03,3528.0,768.78,769.73,768.68,769.03,3528.0
2024-01-31 12:30:00,769.73,769.77,767.76,768.42,2620.0,769.73,769.77,767.76,768.42,2620.0
2024-01-31 12:40:00,767.69,769.49,767.65,768.71,3350.0,767.69,769.49,767.65,768.71,3350.0
2024-01-31 12:50:00,769.23,771.0,769.04,770.63,4565.0,769.23,771.0,769.04,770.63,4565.0
2024-01-31 13:00:00,770.2,772.03,770.2,772.03,4285.0,770.2,772.03,770.2,772.03,4285.0
2024-01-31 13:10:00,772.06,772.79,771.54,772.79,5995.0,772.06,772.79,771.54,772.79,5995.0
2024-01-31 13:20:00,772.82,772.82,770.49,770.62,6255.0,772.82,772.82,770.49,770.62,6255.0
2024-01-31 13:30:00,770.56,770.79,769.19,769.19,10251.0,770.56,770.79,769.19,769.19,10251.0
2024-01-31 13:40:00,769.17,770.0,768.64,769.87,3555.0,769.17,770.0,768.64,769.87,3555.0
2024-01-31 13:50:00,769.76,769.77,767.65,768.66,5697.0,769.76,769.77,767.65,768.66,5697.0
2024-01-31 14:00:00,769.1,769.46,766.0,768.15,7562.0,769.1,769.46,766.0,768.15,7562.0
2024-01-31 14:10:00,768.39,768.92,766.56,766.68,4352.0,768.39,768.92,766.56,766.68,4352.0
2024-01-31 14:20:00,767.14,768.13,766.49,767.74,8257.0,767.14,768.13,766.49,767.74,8257.0
2024-01-31 14:30:00,767.46,773.65,767.45,773.65,10923.0,767.46,773.65,767.45,773.65,10923.0
2024-01-31 14:40:00,773.59,774.67,772.38,773.02,13190.0,773.59,774.67,772.38,773.02,13190.0
2024-01-31 14:50:00,772.62,772.62,769.75,770.15,12305.0,772.62,772.62,769.75,770.15,12305.0
2024-01-31 15:00:00,770.56,770.56,763.42,765.01,15886.0,770.56,770.56,763.42,765.01,15886.0
2024-01-31 15:10:00,765.31,767.44,765.27,767.0,9612.0,765.31,767.44,765.27,767.0,9612.0
2024-01-31 15:20:00,766.67,768.72,766.67,767.8,8336.0,766.67,768.72,766.67,767.8,8336.0
2024-01-31 15:30:00,767.22,767.35,764.36,765.63,11990.0,767.22,767.35,764.36,765.63,11990.0
2024-01-31 15:40:00,765.91,766.28,764.71,765.3,15196.0,765.91,766.28,764.71,765.3,15196.0
2024-01-31 15:50:00,765.0,766.9,763.41,765.4,59693.0,765.0,766.9,763.41,765.4,59693.0
2024-02-01 09:30:00,769.09,771.0,765.48,765.5,28907.0,769.09,771.0,765.48,765.5,28907.0
2024-02-01 09:40:00,765.93,770.49,765.53,768.94,9859.0,765.93,770.49,765.53,768.94,9859.0
2024-02-01 09:50:00,769.01,770.82,767.4,769.17,8729.0,769.01,770.82,767.4,769.17,8729.0
2024-02-01 10:00:00,769.06,772.31,766.61,772.29,8526.0,769.06,772.31,766.61,772.29,8526.0
2024-02-01 10:10:00,772.93,772.93,769.56,769.56,6240.0,772.93,772.93,769.56,769.56,6240.0
2024-02-01 10:20:00,769.56,772.5,767.25,772.5,15234.0,769.56,772.5,767.25,772.5,15234.0
2024-02-01 10:30:00,772.39,772.65,771.07,771.07,4237.0,772.39,772.65,771.07,771.07,4237.0
2024-02-01 10:40:00,771.05,772.0,770.05,770.05,4475.0,771.05,772.0,770.05,770.05,4475.0
2024-02-01 10:50:00,768.9,769.94,765.64,765.76,5016.0,768.9,769.94,765.64,765.76,5016.0
2024-02-01 11:00:00,765.71,767.12,765.64,766.84,7476.0,765.71,767.12,765.64,766.84,7476.0
2024-02-01 11:10:00,766.66,766.67,765.17,765.92,4352.0,766.66,766.67,765.17,765.92,4352.0
2024-02-01 11:20:00,766.0,766.94,765.46,765.46,7075.0,766.0,766.94,765.46,765.46,7075.0
2024-02-01 11:30:00,765.49,767.1,765.47,766.85,5571.0,765.49,767.1,765.47,766.85,5571.0
2024-02-01 11:40:00,766.85,767.4,766.15,767.37,4710.0,766.85,767.4,766.15,767.37,4710.0
2024-02-01 11:50:00,767.2,767.91,766.98,767.54,5260.0,767.2,767.91,766.98,767.54,5260.0
2024-02-01 12:00:00,767.5,768.8,767.46,768.13,8442.0,767.5,768.8,767.46,768.13,8442.0
2024-02-01 12:10:00,768.32,768.99,765.76,766.0,9711.0,768.32,768.99,765.76,766.0,9711.0
2024-02-01 12:20:00,765.99,766.27,764.19,764.5,6331.0,765.99,766.27,764.19,764.5,6331.0
2024-02-01 12:30:00,764.54,764.97,764.05,764.6,5019.0,764.54,764.97,764.05,764.6,5019.0
2024-02-01 12:40:00,764.51,767.06,764.13,767.06,14963.0,764.51,767.06,764.13,767.06,14963.0
2024-02-01 12:50:00,767.42,767.92,766.25,766.95,15805.0,767.42,767.92,766.25,766.95,15805.0
2024-02-01 13:00:00,767.35,767.35,765.46,765.91,3238.0,767.35,767.35,765.46,765.91,3238.0
2024-02-01 13:10:00,766.3,767.79,765.84,766.51,7829.0,766.3,767.79,765.84,766.51,7829.0
2024-02-01 13:20:00,766.94,766.94,766.09,766.16,7821.0,766.94,766.94,766.09,766.16,7821.0
2024-02-01 13:30:00,766.36,767.99,764.73,764.73,9210.0,766.36,767.99,764.73,764.73,9210.0
2024-02-01 13:40:00,765.53,766.4,765.05,766.2,6393.0,765.53,766.4,765.05,766.2,6393.0
2024-02-01 13:50:00,766.21,767.55,765.93,766.54,9512.0,766.21,767.55,765.93,766.54,9512.0
2024-02-01 14:00:00,766.53,768.55,765.64,768.28,10972.0,766.53,768.55,765.64,768.28,10972.0
2024-02-01 14:10:00,768.99,769.11,767.81,768.0,8899.0,768.99,769.11,767.81,768.0,8899.0
2024-02-01 14:20:00,768.0,768.76,767.72,768.57,10855.0,768.0,768.76,767.72,768.57,10855.0
2024-02-01 14:30:00,768.8,769.53,768.75,769.53,4289.0,768.8,769.53,768.75,769.53,4289.0
2024-02-01 14:40:00,769.63,771.32,769.61,771.0,2446.0,769.63,771.32,769.61,771.0,2446.0
2024-02-01 14:50:00,770.76,771.65,770.57,771.49,3677.0,770.76,771.65,770.57,771.49,3677.0
2024-02-01 15:00:00,771.64,772.17,770.89,770.97,4945.0,771.64,772.17,770.89,770.97,4945.0
2024-02-01 15:10:00,770.62,770.77,770.04,770.44,5603.0,770.62,770.77,770.04,770.44,5603.0
2024-02-01 15:20:00,770.82,771.27,770.55,770.86,3329.0,770.82,771.27,770.55,770.86,3329.0
2024-02-01 15:30:00,770.96,771.55,770.96,771.55,4161.0,770.96,771.55,770.96,771.55,4161.0
2024-02-01 15:40:00,771.8,772.0,769.65,769.66,8741.0,771.8,772.0,769.65,769.66,8741.0
2024-02-01 15:50:00,769.87,771.03,769.07,771.02,25114.0,769.87,771.03,769.07,771.02,25114.0
2024-02-02 09:30:00,773.97,776.95,772.1,775.82,34593.0,773.97,776.95,772.1,775.82,34593.0
2024-02-02 09:40:00,775.14,781.83,773.87,780.24,23161.0,775.14,781.83,773.87,780.24,23161.0
2024-02-02 09:50:00,779.01,781.32,776.96,776.96,14900.0,779.01,781.32,776.96,776.96,14900.0
2024-02-02 10:00:00,778.65,780.43,776.65,777.01,13673.0,778.65,780.43,776.65,777.01,13673.0
2024-02-02 10:10:00,776.82,778.65,776.22,777.25,6372.0,776.82,778.65,776.22,777.25,6372.0
2024-02-02 10:20:00,777.41,778.47,776.49,778.08,11058.0,777.41,778.47,776.49,778.08,11058.0
2024-02-02 10:30:00,778.5,778.5,776.56,778.5,9098.0,778.5,778.5,776.56,778.5,9098.0
2024-02-02 10:40:00,779.33,780.92,779.21,780.56,7168.0,779.33,780.92,779.21,780.56,7168.0
2024-02-02 10:50:00,780.8,781.76,779.82,781.12,8879.0,780.8,781.76,779.82,781.12,8879.0
2024-02-02 11:00:00,781.51,783.23,780.16,782.99,10005.0,781.51,783.23,780.16,782.99,10005.0
2024-02-02 11:10:00,783.23,784.74,782.28,782.63,21503.0,783.23,784.74,782.28,782.63,21503.0
2024-02-02 11:20:00,782.33,783.08,780.95,782.93,11795.0,782.33,783.08,780.95,782.93,11795.0
2024-02-02 11:30:00,782.95,785.27,782.94,785.26,11789.0,782.95,785.27,782.94,785.26,11789.0
2024-02-02 11:40:00,785.63,785.82,784.91,785.01,8778.0,785.63,785.82,784.91,785.01,8778.0
2024-02-02 11:50:00,784.84,784.84,783.22,783.46,9401.0,784.84,784.84,783.22,783.46,9401.0
2024-02-02 12:00:00,783.47,784.17,782.28,782.28,5672.0,783.47,784.17,782.28,782.28,5672.0
2024-02-02 12:10:00,782.39,783.55,781.82,783.45,5603.0,782.39,783.55,781.82,783.45,5603.0
2024-02-02 12:20:00,783.17,784.47,782.81,784.47,2210.0,783.17,784.47,782.81,784.47,2210.0
2024-02-02 12:30:00,784.37,785.46,784.37,785.46,1578.0,784.37,785.46,784.37,785.46,1578.0
2024-02-02 12:40:00,785.54,786.44,782.68,784.72,18314.0,785.54,786.44,782.68,784.72,18314.0
2024-02-02 12:50:00,785.22,785.22,783.09,783.8,2402.0,785.22,785.22,783.09,783.8,2402.0
2024-02-02 13:00:00,784.83,786.78,784.82,785.89,5970.0,784.83,786.78,784.82,785.89,5970.0
2024-02-02 13:10:00,785.9,787.0,785.9,786.61,5490.0,785.9,787.0,785.9,786.61,5490.0
2024-02-02 13:20:00,786.38,786.87,784.47,786.0,8267.0,786.38,786.87,784.47,786.0,8267.0
2024-02-02 13:30:00,785.63,786.18,784.36,785.1,4687.0,785.63,786.18,784.36,785.1,4687.0
2024-02-02 13:40:00,785.96,786.09,784.43,784.74,8725.0,785.96,786.09,784.43,784.74,8725.0
2024-02-02 13:50:00,784.87,785.02,783.94,784.89,11566.0,784.87,785.02,783.94,784.89,11566.0
2024-02-02 14:00:00,784.93,786.38,784.93,785.81,4967.0,784.93,786.38,784.93,785.81,4967.0
2024-02-02 14:10:00,785.85,786.9,785.52,785.84,5454.0,785.85,786.9,785.52,785.84,5454.0
2024-02-02 14:20:00,785.29,785.38,784.07,784.07,6644.0,785.29,785.38,784.07,784.07,6644.0
2024-02-02 14:30:00,784.1,785.37,783.83,785.22,4840.0,784.1,785.37,783.83,785.22,4840.0
2024-02-02 14:40:00,785.24,785.44,784.27,784.51,8725.0,785.24,785.44,784.27,784.51,8725.0
2024-02-02 14:50:00,784.21,784.22,782.54,783.27,10603.0,784.21,784.22,782.54,783.27,10603.0
2024-02-02 15:00:00,783.46,783.46,782.36,783.33,7534.0,783.46,783.46,782.36,783.33,7534.0
2024-02-02 15:10:00,783.24,783.33,782.31,782.97,5628.0,783.24,783.33,782.31,782.97,5628.0
2024-02-02 15:20:00,783.02,783.32,782.0,783.24,15493.0,783.02,783.32,782.0,783.24,15493.0
2024-02-02 15:30:00,783.23,783.93,781.58,781.72,11511.0,783.23,783.93,781.58,781.72,11511.0
2024-02-02 15:40:00,781.75,782.12,780.4,781.18,11583.0,781.75,782.12,780.4,781.18,11583.0
2024-02-02 15:50:00,781.31,783.17,780.98,781.03,34837.0,781.31,783.17,780.98,781.03,34837.0
2024-02-05 09:30:00,782.0,786.45,782.0,784.24,31904.0,782.0,786.45,782.0,784.24,31904.0
2024-02-05 09:40:00,784.57,785.0,782.62,782.88,10707.0,784.57,785.0,782.62,782.88,10707.0
2024-02-05 09:50:00,782.43,783.93,781.76,783.93,12091.0,782.43,783.93,781.76,783.93,12091.0
2024-02-05 10:00:00,782.81,782.81,777.48,778.24,16191.0,782.81,782.81,777.48,778.24,16191.0
2024-02-05 10:10:00,778.26,778.7,771.12,772.27,30412.0,778.26,778.7,771.12,772.27,30412.0
2024-02-05 10:20:00,772.33,776.36,772.33,776.36,4243.0,772.33,776.36,772.33,776.36,4243.0
2024-02-05 10:30:00,776.12,776.65,773.93,773.93,8089.0,776.12,776.65,773.93,773.93,8089.0
2024-02-05 10:40:00,773.82,774.64,771.83,774.64,7295.0,773.82,774.64,771.83,774.64,7295.0
2024-02-05 10:50:00,774.71,777.18,774.7,776.88,6530.0,774.71,777.18,774.7,776.88,6530.0
2024-02-05 11:00:00,777.39,777.44,775.12,776.57,12182.0,777.39,777.44,775.12,776.57,12182.0
2024-02-05 11:10:00,776.53,776.76,775.4,776.64,7156.0,776.53,776.76,775.4,776.64,7156.0
2024-02-05 11:20:00,776.37,776.37,773.61,774.0,7098.0,776.37,776.37,773.61,774.0,7098.0
2024-02-05 11:30:00,774.06,775.08,773.79,775.06,9506.0,774.06,775.08,773.79,775.06,9506.0
2024-02-05 11:40:00,774.58,776.99,774.34,776.88,4224.0,774.58,776.99,774.34,776.88,4224.0
2024-02-05 11:50:00,776.88,777.4,776.32,776.36,5702.0,776.88,777.4,776.32,776.36,5702.0
2024-02-05 12:00:00,776.88,777.99,775.72,777.56,5629.0,776.88,777.99,775.72,777.56,5629.0
2024-02-05 12:10:00,777.79,778.86,777.64,778.55,3156.0,777.79,778.86,777.64,778.55,3156.0
2024-02-05 12:20:00,778.55,779.41,778.23,779.37,4429.0,778.55,779.41,778.23,779.37,4429.0
2024-02-05 12:30:00,779.49,781.3,779.49,781.3,2850.0,779.49,781.3,779.49,781.3,2850.0
2024-02-05 12:40:00,781.43,781.72,780.4,781.25,6254.0,781.43,781.72,780.4,781.25,6254.0
2024-02-05 12:50:00,781.23,781.46,780.72,781.2,11181.0,781.23,781.46,780.72,781.2,11181.0
2024-02-05 13:00:00,781.26,781.71,780.26,780.9,6920.0,781.26,781.71,780.26,780.9,6920.0
2024-02-05 13:10:00,781.16,782.0,781.15,781.17,5156.0,781.16,782.0,781.15,781.17,5156.0
2024-02-05 13:20:00,781.18,781.53,779.65,779.66,3649.0,781.18,781.53,779.65,779.66,3649.0
2024-02-05 13:30:00,779.73,779.92,779.27,779.74,1536.0,779.73,779.92,779.27,779.74,1536.0
2024-02-05 13:40:00,780.1,780.63,779.72,780.63,3490.0,780.1,780.63,779.72,780.63,3490.0
2024-02-05 13:50:00,780.72,780.85,778.75,779.54,3750.0,780.72,780.85,778.75,779.54,3750.0
2024-02-05 14:00:00,779.23,781.13,779.22,780.72,3014.0,779.23,781.13,779.22,780.72,3014.0
2024-02-05 14:10:00,780.87,780.98,779.45,779.46,5862.0,780.87,780.98,779.45,779.46,5862.0
2024-02-05 14:20:00,779.71,780.96,779.71,780.73,2284.0,779.71,780.96,779.71,780.73,2284.0
2024-02-05 14:30:00,780.4,782.75,780.4,782.74,5851.0,780.4,782.75,780.4,782.74,5851.0
2024-02-05 14:40:00,782.5,782.87,782.26,782.87,3338.0,782.5,782.87,782.26,782.87,3338.0
2024-02-05 14:50:00,783.08,783.47,782.66,782.88,5859.0,783.08,783.47,782.66,782.88,5859.0
2024-02-05 15:00:00,782.77,783.0,780.99,781.35,8094.0,782.77,783.0,780.99,781.35,8094.0
2024-02-05 15:10:00,781.01,782.08,780.75,781.68,5474.0,781.01,782.08,780.75,781.68,5474.0
2024-02-05 15:20:00,781.65,782.77,781.64,782.5,4186.0,781.65,782.77,781.64,782.5,4186.0
2024-02-05 15:30:00,782.62,783.44,782.26,782.26,3325.0,782.62,783.44,782.26,782.26,3325.0
2024-02-05 15:40:00,782.12,783.57,782.12,782.68,8570.0,782.12,783.57,782.12,782.68,8570.0
2024-02-05 15:50:00,783.06,785.43,782.74,784.24,68697.0,783.06,785.43,782.74,784.24,68697.0
2024-02-06 09:30:00,788.88,789.1,781.85,783.39,41294.0,788.88,789.1,781.85,783.39,41294.0
2024-02-06 09:40:00,783.38,784.71,779.4,781.03,11998.0,783.38,784.71,779.4,781.03,11998.0
2024-02-06 09:50:00,779.84,780.85,777.29,780.08,57891.0,779.84,780.85,777.29,780.08,57891.0
2024-02-06 10:00:00,779.64,780.99,777.18,777.18,19116.0,779.64,780.99,777.18,777.18,19116.0
2024-02-06 10:10:00,777.01,778.82,776.09,778.44,9508.0,777.01,778.82,776.09,778.44,9508.0
2024-02-06 10:20:00,778.18,778.61,775.57,776.23,8276.0,778.18,778.61,775.57,776.23,8276.0
2024-02-06 10:30:00,776.57,776.96,775.49,776.53,6198.0,776.57,776.96,775.49,776.53,6198.0
2024-02-06 10:40:00,776.08,776.88,774.36,775.98,7075.0,776.08,776.88,774.36,775.98,7075.0
2024-02-06 10:50:00,775.41,777.98,775.24,777.61,5983.0,775.41,777.98,775.24,777.61,5983.0
2024-02-06 11:00:00,777.95,778.97,777.24,777.98,9597.0,777.95,778.97,777.24,777.98,9597.0
2024-02-06 11:10:00,778.58,778.58,775.59,776.68,9585.0,778.58,778.58,775.59,776.68,9585.0
2024-02-06 11:20:00,776.37,777.92,776.28,777.6,5449.0,776.37,777.92,776.28,777.6,5449.0
2024-02-06 11:30:00,777.36,777.76,776.08,776.18,7113.0,777.36,777.76,776.08,776.18,7113.0
2024-02-06 11:40:00,776.33,777.24,774.35,774.6,14682.0,776.33,777.24,774.35,774.6,14682.0
2024-02-06 11:50:00,774.12,774.3,770.83,770.83,8974.0,774.12,774.3,770.83,770.83,8974.0
2024-02-06 12:00:00,770.71,771.78,770.4,771.31,10515.0,770.71,771.78,770.4,771.31,10515.0
2024-02-06 12:10:00,770.57,770.84,767.8,767.8,13239.0,770.57,770.84,767.8,767.8,13239.0
2024-02-06 12:20:00,767.59,768.47,765.88,768.47,15039.0,767.59,768.47,765.88,768.47,15039.0
2024-02-06 12:30:00,768.62,768.69,766.85,768.48,7687.0,768.62,768.69,766.85,768.48,7687.0
2024-02-06 12:40:00,768.45,769.54,768.44,768.61,5883.0,768.45,769.54,768.44,768.61,5883.0
2024-02-06 12:50:00,768.92,771.12,768.92,770.31,7052.0,768.92,771.12,768.92,770.31,7052.0
2024-02-06 13:00:00,770.95,772.86,770.95,772.29,7118.0,770.95,772.86,770.95,772.29,7118.0
2024-02-06 13:10:00,772.14,772.56,771.68,772.45,5382.0,772.14,772.56,771.68,772.45,5382.0
2024-02-06 13:20:00,772.47,773.47,772.23,773.39,6276.0,772.47,773.47,772.23,773.39,6276.0
2024-02-06 13:30:00,773.6,774.23,773.2,773.97,3253.0,773.6,774.23,773.2,773.97,3253.0
2024-02-06 13:40:00,774.01,774.3,773.01,773.56,3574.0,774.01,774.3,773.01,773.56,3574.0
2024-02-06 13:50:00,773.72,773.72,772.5,773.21,4166.0,773.72,773.72,772.5,773.21,4166.0
2024-02-06 14:00:00,773.15,773.6,771.31,771.31,4755.0,773.15,773.6,771.31,771.31,4755.0
2024-02-06 14:10:00,771.74,771.74,770.34,771.17,7817.0,771.74,771.74,770.34,771.17,7817.0
2024-02-06 14:20:00,771.11,772.73,771.11,772.62,10229.0,771.11,772.73,771.11,772.62,10229.0
2024-02-06 14:30:00,772.89,774.29,772.76,773.08,6488.0,772.89,774.29,772.76,773.08,6488.0
2024-02-06 14:40:00,773.6,774.61,773.11,774.32,5550.0,773.6,774.61,773.11,774.32,5550.0
2024-02-06 14:50:00,774.37,775.49,773.93,775.05,4757.0,774.37,775.49,773.93,775.05,4757.0
2024-02-06 15:00:00,775.3,776.1,774.59,775.25,7685.0,775.3,776.1,774.59,775.25,7685.0
2024-02-06 15:10:00,774.98,776.0,774.74,775.26,8679.0,774.98,776.0,774.74,775.26,8679.0
2024-02-06 15:20:00,775.39,775.83,774.94,775.2,6553.0,775.39,775.83,774.94,775.2,6553.0
2024-02-06 15:30:00,775.13,775.13,771.1,772.35,16539.0,775.13,775.13,771.1,772.35,16539.0
2024-02-06 15:40:00,772.26,773.8,772.1,773.8,7023.0,772.26,773.8,772.1,773.8,7023.0
2024-02-06 15:50:00,773.68,777.58,773.68,777.45,45390.0,773.68,777.58,773.68,777.45,45390.0
2024-02-07 09:30:00,782.81,786.73,782.74,783.96,22672.0,782.81,786.73,782.74,783.96,22672.0
2024-02-07 09:40:00,783.53,786.25,782.6,786.18,14125.0,783.53,786.25,782.6,786.18,14125.0
2024-02-07 09:50:00,786.45,788.38,784.18,788.22,17881.0,786.45,788.38,784.18,788.22,17881.0
2024-02-07 10:00:00,787.59,791.71,787.11,791.23,25101.0,787.59,791.71,787.11,791.23,25101.0
2024-02-07 10:10:00,791.28,792.97,791.0,791.48,12122.0,791.28,792.97,791.0,791.48,12122.0
2024-02-07 10:20:00,791.03,791.75,789.59,791.74,14431.0,791.03,791.75,789.59,791.74,14431.0
2024-02-07 10:30:00,790.94,790.94,789.28,790.54,9066.0,790.94,790.94,789.28,790.54,9066.0
2024-02-07 10:40:00,790.37,793.41,789.87,793.23,9239.0,790.37,793.41,789.87,793.23,9239.0
2024-02-07 10:50:00,793.23,793.47,790.0,790.07,9908.0,793.23,793.47,790.0,790.07,9908.0
2024-02-07 11:00:00,790.15,792.2,789.62,791.73,15450.0,790.15,792.2,789.62,791.73,15450.0
2024-02-07 11:10:00,791.73,792.72,791.1,791.36,3586.0,791.73,792.72,791.1,791.36,3586.0
2024-02-07 11:20:00,791.08,791.39,789.34,791.31,7189.0,791.08,791.39,789.34,791.31,7189.0
2024-02-07 11:30:00,790.94,791.01,787.93,788.45,15837.0,790.94,791.01,787.93,788.45,15837.0
2024-02-07 11:40:00,788.46,789.9,788.37,789.04,10427.0,788.46,789.9,788.37,789.04,10427.0
2024-02-07 11:50:00,789.09,790.5,789.09,789.58,4980.0,789.09,790.5,789.09,789.58,4980.0
2024-02-07 12:00:00,789.41,789.8,789.33,789.52,3074.0,789.41,789.8,789.33,789.52,3074.0
2024-02-07 12:10:00,789.41,789.63,788.73,789.41,7583.0,789.41,789.63,788.73,789.41,7583.0
2024-02-07 12:20:00,789.0,789.15,788.47,788.91,6140.0,789.0,789.15,788.47,788.91,6140.0
2024-02-07 12:30:00,788.91,788.91,788.0,788.63,5857.0,788.91,788.91,788.0,788.63,5857.0
2024-02-07 12:40:00,788.38,789.57,788.06,789.57,3502.0,788.38,789.57,788.06,789.57,3502.0
2024-02-07 12:50:00,789.6,790.21,789.15,790.0,2781.0,789.6,790.21,789.15,790.0,2781.0
2024-02-07 13:00:00,789.9,790.3,789.2,789.65,3200.0,789.9,790.3,789.2,789.65,3200.0
2024-02-07 13:10:00,789.31,789.93,789.02,789.78,6727.0,789.31,789.93,789.02,789.78,6727.0
2024-02-07 13:20:00,789.8,790.26,789.63,790.19,4491.0,789.8,790.26,789.63,790.19,4491.0
2024-02-07 13:30:00,790.23,791.3,790.15,791.3,3627.0,790.23,791.3,790.15,791.3,3627.0
2024-02-07 13:40:00,791.4,791.52,790.51,791.51,2626.0,791.4,791.52,790.51,791.51,2626.0
2024-02-07 13:50:00,791.28,791.89,791.28,791.3,2409.0,791.28,791.89,791.28,791.3,2409.0
2024-02-07 14:00:00,791.33,791.45,790.47,790.73,8061.0,791.33,791.45,790.47,790.73,8061.0
2024-02-07 14:10:00,790.73,792.38,790.31,792.38,8037.0,790.73,792.38,790.31,792.38,8037.0
2024-02-07 14:20:00,792.5,793.19,792.04,792.04,5003.0,792.5,793.19,792.04,792.04,5003.0
2024-02-07 14:30:00,792.04,792.23,791.39,792.08,4183.0,792.04,792.23,791.39,792.08,4183.0
2024-02-07 14:40:00,791.56,792.1,790.83,791.84,2587.0,791.56,792.1,790.83,791.84,2587.0
2024-02-07 14:50:00,791.83,792.03,791.34,791.92,3765.0,791.83,792.03,791.34,791.92,3765.0
2024-02-07 15:00:00,791.92,792.4,791.66,791.66,4395.0,791.92,792.4,791.66,791.66,4395.0
2024-02-07 15:10:00,791.69,791.75,791.3,791.41,5178.0,791.69,791.75,791.3,791.41,5178.0
2024-02-07 15:20:00,791.3,791.39,790.77,791.31,1901.0,791.3,791.39,790.77,791.31,1901.0
2024-02-07 15:30:00,791.35,791.46,790.38,790.68,4257.0,791.35,791.46,790.38,790.68,4257.0
2024-02-07 15:40:00,790.53,790.68,788.97,789.89,10287.0,790.53,790.68,788.97,789.89,10287.0
2024-02-07 15:50:00,790.0,790.51,788.78,790.08,23810.0,790.0,790.51,788.78,790.08,23810.0
2024-02-08 09:30:00,792.0,796.56,790.84,794.44,29836.0,792.0,796.56,790.84,794.44,29836.0
2024-02-08 09:40:00,793.01,794.77,791.64,794.73,10487.0,793.01,794.77,791.64,794.73,10487.0
2024-02-08 09:50:00,794.72,796.0,793.47,794.73,31345.0,794.72,796.0,793.47,794.73,31345.0
2024-02-08 10:00:00,795.3,795.3,792.3,793.81,13976.0,795.3,795.3,792.3,793.81,13976.0
2024-02-08 10:10:00,793.9,798.32,793.9,798.27,14730.0,793.9,798.32,793.9,798.27,14730.0
2024-02-08 10:20:00,798.08,798.6,796.26,796.98,19933.0,798.08,798.6,796.26,796.98,19933.0
2024-02-08 10:30:00,797.22,798.79,796.45,797.43,12046.0,797.22,798.79,796.45,797.43,12046.0
2024-02-08 10:40:00,797.69,798.68,796.91,798.68,9437.0,797.69,798.68,796.91,798.68,9437.0
2024-02-08 10:50:00,797.97,798.35,797.32,797.67,6893.0,797.97,798.35,797.32,797.67,6893.0
2024-02-08 11:00:00,797.88,798.13,797.26,797.7,2969.0,797.88,798.13,797.26,797.7,2969.0
2024-02-08 11:10:00,797.35,798.31,797.18,797.59,5696.0,797.35,798.31,797.18,797.59,5696.0
2024-02-08 11:20:00,797.68,798.27,796.64,796.64,6068.0,797.68,798.27,796.64,796.64,6068.0
2024-02-08 11:30:00,796.1,798.23,796.1,797.82,7087.0,796.1,798.23,796.1,797.82,7087.0
2024-02-08 11:40:00,798.23,798.33,796.42,796.75,8718.0,798.23,798.33,796.42,796.75,8718.0
2024-02-08 11:50:00,797.0,797.22,795.83,797.22,7275.0,797.0,797.22,795.83,797.22,7275.0
2024-02-08 12:00:00,797.53,797.86,797.03,797.43,2531.0,797.53,797.86,797.03,797.43,2531.0
2024-02-08 12:10:00,797.37,798.21,797.11,798.2,4713.0,797.37,798.21,797.11,798.2,4713.0
2024-02-08 12:20:00,797.82,798.06,797.32,797.44,11736.0,797.82,798.06,797.32,797.44,11736.0
2024-02-08 12:30:00,797.27,797.7,796.89,797.7,4626.0,797.27,797.7,796.89,797.7,4626.0
2024-02-08 12:40:00,797.24,797.59,796.37,796.42,4188.0,797.24,797.59,796.37,796.42,4188.0
2024-02-08 12:50:00,796.63,796.9,796.27,796.76,2553.0,796.63,796.9,796.27,796.76,2553.0
2024-02-08 13:00:00,796.87,798.75,796.86,798.65,6017.0,796.87,798.75,796.86,798.65,6017.0
2024-02-08 13:10:00,798.88,798.91,798.06,798.65,3008.0,798.88,798.91,798.06,798.65,3008.0
2024-02-08 13:20:00,798.7,799.98,798.7,799.36,8107.0,798.7,799.98,798.7,799.36,8107.0
2024-02-08 13:30:00,799.35,800.3,799.35,800.29,17132.0,799.35,800.3,799.35,800.29,17132.0
2024-02-08 13:40:00,800.27,800.27,798.83,799.66,4126.0,800.27,800.27,798.83,799.66,4126.0
2024-02-08 13:50:00,799.04,799.25,797.35,797.85,4660.0,799.04,799.25,797.35,797.85,4660.0
2024-02-08 14:00:00,797.95,798.01,795.99,796.0,4786.0,797.95,798.01,795.99,796.0,4786.0
2024-02-08 14:10:00,796.0,797.59,796.0,797.58,2291.0,796.0,797.59,796.0,797.58,2291.0
2024-02-08 14:20:00,797.6,798.16,797.15,797.15,2734.0,797.6,798.16,797.15,797.15,2734.0
2024-02-08 14:30:00,797.13,797.67,795.9,795.99,4782.0,797.13,797.67,795.9,795.99,4782.0
2024-02-08 14:40:00,796.0,796.77,795.54,796.02,5445.0,796.0,796.77,795.54,796.02,5445.0
2024-02-08 14:50:00,796.64,797.46,796.4,797.46,2366.0,796.64,797.46,796.4,797.46,2366.0
2024-02-08 15:00:00,797.32,798.47,797.31,798.45,3865.0,797.32,798.47,797.31,798.45,3865.0
2024-02-08 15:10:00,798.56,799.0,798.56,798.64,3014.0,798.56,799.0,798.56,798.64,3014.0
2024-02-08 15:20:00,798.78,798.88,798.41,798.53,4119.0,798.78,798.88,798.41,798.53,4119.0
2024-02-08 15:30:00,798.67,798.67,797.11,797.41,7559.0,798.67,798.67,797.11,797.41,7559.0
2024-02-08 15:40:00,797.46,798.39,797.34,797.93,8893.0,797.46,798.39,797.34,797.93,8893.0
2024-02-08 15:50:00,798.0,799.92,797.24,799.44,29894.0,798.0,799.92,797.24,799.44,29894.0
2024-02-09 09:30:00,802.35,808.0,802.35,803.06,29703.0,802.35,808.0,802.35,803.06,29703.0
2024-02-09 09:40:00,803.13,806.81,802.39,806.75,9073.0,803.13,806.81,802.39,806.75,9073.0
2024-02-09 09:50:00,806.59,807.55,805.0,807.55,9594.0,806.59,807.55,805.0,807.55,9594.0
2024-02-09 10:00:00,807.98,807.98,804.78,806.17,8658.0,807.98,807.98,804.78,806.17,8658.0
2024-02-09 10:10:00,806.0,808.2,805.1,808.1,11546.0,806.0,808.2,805.1,808.1,11546.0
2024-02-09 10:20:00,807.73,809.59,807.35,809.57,8275.0,807.73,809.59,807.35,809.57,8275.0
2024-02-09 10:30:00,809.58,811.57,809.16,809.59,14931.0,809.58,811.57,809.16,809.59,14931.0
2024-02-09 10:40:00,809.28,809.36,807.66,807.93,8044.0,809.28,809.36,807.66,807.93,8044.0
2024-02-09 10:50:00,809.02,809.85,808.63,809.04,8926.0,809.02,809.85,808.63,809.04,8926.0
2024-02-09 11:00:00,808.94,811.8,808.94,810.91,9518.0,808.94,811.8,808.94,810.91,9518.0
2024-02-09 11:10:00,810.52,811.08,809.78,810.04,5137.0,810.52,811.08,809.78,810.04,5137.0
2024-02-09 11:20:00,810.55,811.37,809.35,810.81,4034.0,810.55,811.37,809.35,810.81,4034.0
2024-02-09 11:30:00,810.55,810.81,809.1,810.4,3064.0,810.55,810.81,809.1,810.4,3064.0
2024-02-09 11:40:00,810.77,811.6,810.53,811.59,7059.0,810.77,811.6,810.53,811.59,7059.0
2024-02-09 11:50:00,811.74,811.96,810.82,811.2,3365.0,811.74,811.96,810.82,811.2,3365.0
2024-02-09 12:00:00,810.92,811.21,809.39,809.39,5391.0,810.92,811.21,809.39,809.39,5391.0
2024-02-09 12:10:00,809.5,810.6,809.5,810.1,3179.0,809.5,810.6,809.5,810.1,3179.0
2024-02-09 12:20:00,810.35,811.49,809.7,811.22,3708.0,810.35,811.49,809.7,811.22,3708.0
2024-02-09 12:30:00,811.41,811.41,810.53,810.54,2387.0,811.41,811.41,810.53,810.54,2387.0
2024-02-09 12:40:00,811.06,811.42,810.54,811.42,5628.0,811.06,811.42,810.54,811.42,5628.0
2024-02-09 12:50:00,811.17,811.94,810.98,811.43,3325.0,811.17,811.94,810.98,811.43,3325.0
2024-02-09 13:00:00,811.3,811.71,810.7,811.44,3991.0,811.3,811.71,810.7,811.44,3991.0
2024-02-09 13:10:00,811.49,811.55,810.8,811.42,2682.0,811.49,811.55,810.8,811.42,2682.0
2024-02-09 13:20:00,811.48,811.48,810.21,811.04,3688.0,811.48,811.48,810.21,811.04,3688.0
2024-02-09 13:30:00,810.43,810.86,810.33,810.48,3496.0,810.43,810.86,810.33,810.48,3496.0
2024-02-09 13:40:00,810.48,810.54,809.65,810.33,3917.0,810.48,810.54,809.65,810.33,3917.0
2024-02-09 13:50:00,810.37,811.04,809.9,811.04,2866.0,810.37,811.04,809.9,811.04,2866.0
2024-02-09 14:00:00,811.16,811.88,810.94,811.43,5022.0,811.16,811.88,810.94,811.43,5022.0
2024-02-09 14:10:00,811.12,811.95,811.11,811.47,1989.0,811.12,811.95,811.11,811.47,1989.0
2024-02-09 14:20:00,811.97,813.81,811.79,813.58,5108.0,811.97,813.81,811.79,813.58,5108.0
2024-02-09 14:30:00,813.42,814.8,813.41,814.78,5759.0,813.42,814.8,813.41,814.78,5759.0
2024-02-09 14:40:00,814.8,815.32,814.53,815.32,6861.0,814.8,815.32,814.53,815.32,6861.0
2024-02-09 14:50:00,815.26,815.27,813.93,813.94,5723.0,815.26,815.27,813.93,813.94,5723.0
2024-02-09 15:00:00,813.83,814.02,813.0,813.38,7564.0,813.83,814.02,813.0,813.38,7564.0
2024-02-09 15:10:00,813.62,814.5,813.62,814.31,7432.0,813.62,814.5,813.62,814.31,7432.0
2024-02-09 15:20:00,814.38,814.54,813.0,813.63,7975.0,814.38,814.54,813.0,813.63,7975.0
2024-02-09 15:30:00,813.52,813.87,812.86,813.81,14575.0,813.52,813.87,812.86,813.81,14575.0
2024-02-09 15:40:00,813.85,814.57,813.75,813.84,12555.0,813.85,814.57,813.75,813.84,12555.0
2024-02-09 15:50:00,813.84,814.36,812.68,813.33,54449.0,813.84,814.36,812.68,813.33,54449.0
2024-02-12 09:30:00,814.1,815.0,805.49,805.49,36647.0,814.1,815.0,805.49,805.49,36647.0
2024-02-12 09:40:00,805.0,806.76,803.0,803.0,15087.0,805.0,806.76,803.0,803.0,15087.0
2024-02-12 09:50:00,802.88,805.41,802.26,803.79,11968.0,802.88,805.41,802.26,803.79,11968.0
2024-02-12 10:00:00,804.31,804.31,799.25,800.06,17392.0,804.31,804.31,799.25,800.06,17392.0
2024-02-12 10:10:00,800.7,803.52,800.05,802.14,15991.0,800.7,803.52,800.05,802.14,15991.0
2024-02-12 10:20:00,802.55,804.23,802.14,803.03,11754.0,802.55,804.23,802.14,803.03,11754.0
2024-02-12 10:30:00,803.52,805.23,803.41,804.64,11401.0,803.52,805.23,803.41,804.64,11401.0
2024-02-12 10:40:00,804.15,807.15,804.05,804.95,11913.0,804.15,807.15,804.05,804.95,11913.0
2024-02-12 10:50:00,804.81,805.76,803.54,805.04,9434.0,804.81,805.76,803.54,805.04,9434.0
2024-02-12 11:00:00,805.03,805.56,803.7,804.26,6717.0,805.03,805.56,803.7,804.26,6717.0
2024-02-12 11:10:00,804.29,805.22,803.31,803.53,10453.0,804.29,805.22,803.31,803.53,10453.0
2024-02-12 11:20:00,803.51,804.28,802.45,803.33,8320.0,803.51,804.28,802.45,803.33,8320.0
2024-02-12 11:30:00,803.91,804.21,803.3,803.3,7008.0,803.91,804.21,803.3,803.3,7008.0
2024-02-12 11:40:00,803.69,803.69,800.85,800.85,4523.0,803.69,803.69,800.85,800.85,4523.0
2024-02-12 11:50:00,800.64,802.65,800.64,802.0,8247.0,800.64,802.65,800.64,802.0,8247.0
2024-02-12 12:00:00,802.0,803.53,801.5,802.82,6394.0,802.0,803.53,801.5,802.82,6394.0
2024-02-12 12:10:00,802.81,803.68,802.52,802.52,7073.0,802.81,803.68,802.52,802.52,7073.0
2024-02-12 12:20:00,802.88,802.97,801.0,801.0,5497.0,802.88,802.97,801.0,801.0,5497.0
2024-02-12 12:30:00,801.31,801.86,801.0,801.22,7394.0,801.31,801.86,801.0,801.22,7394.0
2024-02-12 12:40:00,801.3,801.3,800.05,800.81,6584.0,801.3,801.3,800.05,800.81,6584.0
2024-02-12 12:50:00,801.38,801.45,800.85,800.86,3680.0,801.38,801.45,800.85,800.86,3680.0
2024-02-12 13:00:00,800.87,801.43,799.44,799.69,5161.0,800.87,801.43,799.44,799.69,5161.0
2024-02-12 13:10:00,799.33,799.69,798.49,798.49,18420.0,799.33,799.69,798.49,798.49,18420.0
2024-02-12 13:20:00,798.0,798.24,795.59,796.09,12495.0,798.0,798.24,795.59,796.09,12495.0
2024-02-12 13:30:00,795.78,795.8,791.26,791.54,13851.0,795.78,795.8,791.26,791.54,13851.0
2024-02-12 13:40:00,791.6,792.37,790.52,791.68,14040.0,791.6,792.37,790.52,791.68,14040.0
2024-02-12 13:50:00,791.39,792.65,791.36,792.64,8033.0,791.39,792.65,791.36,792.64,8033.0
2024-02-12 14:00:00,792.21,792.61,791.01,791.23,6483.0,792.21,792.61,791.01,791.23,6483.0
2024-02-12 14:10:00,791.25,791.65,786.46,786.69,16870.0,791.25,791.65,786.46,786.69,16870.0
2024-02-12 14:20:00,786.69,789.05,786.14,788.42,12354.0,786.69,789.05,786.14,788.42,12354.0
2024-02-12 14:30:00,788.02,788.97,787.16,787.62,13765.0,788.02,788.97,787.16,787.62,13765.0
2024-02-12 14:40:00,788.07,788.52,786.9,786.9,9804.0,788.07,788.52,786.9,786.9,9804.0
2024-02-12 14:50:00,787.62,787.62,783.22,783.36,14551.0,787.62,787.62,783.22,783.36,14551.0
2024-02-12 15:00:00,783.36,785.47,782.85,784.41,20201.0,783.36,785.47,782.85,784.41,20201.0
2024-02-12 15:10:00,784.88,788.57,784.42,787.68,10796.0,784.88,788.57,784.42,787.68,10796.0
2024-02-12 15:20:00,787.91,788.15,786.82,786.91,6157.0,787.91,788.15,786.82,786.91,6157.0
2024-02-12 15:30:00,786.94,787.26,785.39,785.87,14894.0,786.94,787.26,785.39,785.87,14894.0
2024-02-12 15:40:00,785.75,787.51,785.01,787.39,13302.0,785.75,787.51,785.01,787.39,13302.0
2024-02-12 15:50:00,787.58,787.99,786.27,786.89,54775.0,787.58,787.99,786.27,786.89,54775.0
2024-02-13 09:30:00,765.0,765.33,750.23,762.94,112602.0,765.0,765.33,750.23,762.94,112602.0
2024-02-13 09:40:00,763.72,768.62,762.24,766.64,49771.0,763.72,768.62,762.24,766.64,49771.0
2024-02-13 09:50:00,766.4,773.77,764.7,773.76,34327.0,766.4,773.77,764.7,773.76,34327.0
2024-02-13 10:00:00,773.75,774.21,770.99,771.56,23035.0,773.75,774.21,770.99,771.56,23035.0
2024-02-13 10:10:00,771.57,776.0,771.57,776.0,12106.0,771.57,776.0,771.57,776.0,12106.0
2024-02-13 10:20:00,776.31,777.7,774.59,777.25,23261.0,776.31,777.7,774.59,777.25,23261.0
2024-02-13 10:30:00,777.7,780.15,777.66,777.88,14853.0,777.7,780.15,777.66,777.88,14853.0
2024-02-13 10:40:00,778.75,780.48,776.58,777.94,15179.0,778.75,780.48,776.58,777.94,15179.0
2024-02-13 10:50:00,777.74,779.65,774.48,774.49,9799.0,777.74,779.65,774.48,774.49,9799.0
2024-02-13 11:00:00,774.41,778.5,774.4,778.11,11221.0,774.41,778.5,774.4,778.11,11221.0
2024-02-13 11:10:00,777.59,777.59,772.96,774.31,13588.0,777.59,777.59,772.96,774.31,13588.0
2024-02-13 11:20:00,774.59,777.06,774.31,777.06,8596.0,774.59,777.06,774.31,777.06,8596.0
2024-02-13 11:30:00,776.39,778.22,775.94,776.87,7527.0,776.39,778.22,775.94,776.87,7527.0
2024-02-13 11:40:00,776.76,779.22,776.31,778.78,8754.0,776.76,779.22,776.31,778.78,8754.0
2024-02-13 11:50:00,778.68,778.68,776.25,776.58,3699.0,778.68,778.68,776.25,776.58,3699.0
2024-02-13 12:00:00,776.04,776.4,774.81,774.82,12785.0,776.04,776.4,774.81,774.82,12785.0
2024-02-13 12:10:00,774.65,776.35,773.86,775.7,11826.0,774.65,776.35,773.86,775.7,11826.0
2024-02-13 12:20:00,775.94,776.03,774.61,775.33,6484.0,775.94,776.03,774.61,775.33,6484.0
2024-02-13 12:30:00,775.42,777.68,775.37,776.96,9313.0,775.42,777.68,775.37,776.96,9313.0
2024-02-13 12:40:00,777.35,778.98,775.65,775.98,13367.0,777.35,778.98,775.65,775.98,13367.0
2024-02-13 12:50:00,775.79,777.32,774.45,774.62,9986.0,775.79,777.32,774.45,774.62,9986.0
2024-02-13 13:00:00,775.17,775.17,773.68,774.49,10064.0,775.17,775.17,773.68,774.49,10064.0
2024-02-13 13:10:00,774.47,775.54,774.0,775.01,4381.0,774.47,775.54,774.0,775.01,4381.0
2024-02-13 13:20:00,774.55,776.35,774.48,775.38,4811.0,774.55,776.35,774.48,775.38,4811.0
2024-02-13 13:30:00,775.39,777.83,775.31,777.78,11628.0,775.39,777.83,775.31,777.78,11628.0
2024-02-13 13:40:00,777.72,777.72,775.94,776.42,8017.0,777.72,777.72,775.94,776.42,8017.0
2024-02-13 13:50:00,776.38,776.98,775.42,775.43,7708.0,776.38,776.98,775.42,775.43,7708.0
2024-02-13 14:00:00,775.59,776.15,771.49,773.0,11527.0,775.59,776.15,771.49,773.0,11527.0
2024-02-13 14:10:00,773.15,773.53,771.86,772.39,5077.0,773.15,773.53,771.86,772.39,5077.0
2024-02-13 14:20:00,772.21,773.55,772.01,773.38,7301.0,772.21,773.55,772.01,773.38,7301.0
2024-02-13 14:30:00,773.46,775.29,773.45,774.5,13051.0,773.46,775.29,773.45,774.5,13051.0
2024-02-13 14:40:00,774.61,774.97,773.17,773.17,8141.0,774.61,774.97,773.17,773.17,8141.0
2024-02-13 14:50:00,773.13,773.13,770.33,771.69,14197.0,773.13,773.13,770.33,771.69,14197.0
2024-02-13 15:00:00,771.69,772.62,770.66,770.67,11623.0,771.69,772.62,770.66,770.67,11623.0
2024-02-13 15:10:00,770.82,771.22,768.13,768.68,17283.0,770.82,771.22,768.13,768.68,17283.0
2024-02-13 15:20:00,768.52,770.06,767.36,770.06,19483.0,768.52,770.06,767.36,770.06,19483.0
2024-02-13 15:30:00,769.97,770.83,769.26,770.83,17387.0,769.97,770.83,769.26,770.83,17387.0
2024-02-13 15:40:00,770.7,773.59,770.58,773.07,29035.0,770.7,773.59,770.58,773.07,29035.0
2024-02-13 15:50:00,773.0,774.0,771.07,773.99,72573.0,773.0,774.0,771.07,773.99,72573.0
2024-02-14 09:30:00,785.0,787.6,776.29,777.98,31644.0,785.0,787.6,776.29,777.98,31644.0
2024-02-14 09:40:00,776.34,784.95,776.34,782.13,17015.0,776.34,784.95,776.34,782.13,17015.0
2024-02-14 09:50:00,781.33,787.35,779.28,786.5,10144.0,781.33,787.35,779.28,786.5,10144.0
2024-02-14 10:00:00,785.63,786.73,782.39,785.3,9270.0,785.63,786.73,782.39,785.3,9270.0
2024-02-14 10:10:00,785.68,789.41,785.56,789.41,6188.0,785.68,789.41,785.56,789.41,6188.0
2024-02-14 10:20:00,789.5,789.65,788.0,788.45,6174.0,789.5,789.65,788.0,788.45,6174.0
2024-02-14 10:30:00,789.4,789.4,785.51,785.67,7231.0,789.4,789.4,785.51,785.67,7231.0
2024-02-14 10:40:00,785.14,785.78,784.54,785.24,3503.0,785.14,785.78,784.54,785.24,3503.0
2024-02-14 10:50:00,785.27,785.29,780.9,780.9,3884.0,785.27,785.29,780.9,780.9,3884.0
2024-02-14 11:00:00,781.19,784.13,781.01,783.93,4940.0,781.19,784.13,781.01,783.93,4940.0
2024-02-14 11:10:00,783.49,784.56,782.63,784.07,3121.0,783.49,784.56,782.63,784.07,3121.0
2024-02-14 11:20:00,783.58,786.71,783.43,785.45,4471.0,783.58,786.71,783.43,785.45,4471.0
2024-02-14 11:30:00,785.8,786.8,785.12,785.12,2036.0,785.8,786.8,785.12,785.12,2036.0
2024-02-14 11:40:00,785.23,785.75,783.08,783.51,5056.0,785.23,785.75,783.08,783.51,5056.0
2024-02-14 11:50:00,783.59,784.36,782.63,783.11,4734.0,783.59,784.36,782.63,783.11,4734.0
2024-02-14 12:00:00,783.21,784.56,782.35,784.53,5177.0,783.21,784.56,782.35,784.53,5177.0
2024-02-14 12:10:00,784.27,784.88,783.69,784.49,5349.0,784.27,784.88,783.69,784.49,5349.0
2024-02-14 12:20:00,784.1,786.12,784.0,786.12,1164.0,784.1,786.12,784.0,786.12,1164.0
2024-02-14 12:30:00,786.08,787.49,786.08,786.37,3133.0,786.08,787.49,786.08,786.37,3133.0
2024-02-14 12:40:00,786.26,788.38,786.26,788.32,2428.0,786.26,788.38,786.26,788.32,2428.0
2024-02-14 12:50:00,787.89,788.3,787.38,787.38,2612.0,787.89,788.3,787.38,787.38,2612.0
2024-02-14 13:00:00,787.05,787.64,787.03,787.03,1655.0,787.05,787.64,787.03,787.03,1655.0
2024-02-14 13:10:00,786.65,786.82,785.62,786.5,2360.0,786.65,786.82,785.62,786.5,2360.0
2024-02-14 13:20:00,786.5,787.34,786.25,787.02,2768.0,786.5,787.34,786.25,787.02,2768.0
2024-02-14 13:30:00,787.07,789.5,787.07,789.24,2171.0,787.07,789.5,787.07,789.24,2171.0
2024-02-14 13:40:00,789.12,789.72,788.66,789.7,3618.0,789.12,789.72,788.66,789.7,3618.0
2024-02-14 13:50:00,789.55,789.77,787.71,787.8,8242.0,789.55,789.77,787.71,787.8,8242.0
2024-02-14 14:00:00,787.88,788.06,785.64,785.64,3709.0,787.88,788.06,785.64,785.64,3709.0
2024-02-14 14:10:00,786.65,786.82,785.89,786.3,2999.0,786.65,786.82,785.89,786.3,2999.0
2024-02-14 14:20:00,786.59,787.64,786.59,787.64,2190.0,786.59,787.64,786.59,787.64,2190.0
2024-02-14 14:30:00,787.65,788.18,787.38,788.01,2293.0,787.65,788.18,787.38,788.01,2293.0
2024-02-14 14:40:00,787.79,788.76,787.2,788.76,7468.0,787.79,788.76,787.2,788.76,7468.0
2024-02-14 14:50:00,788.61,788.72,787.9,788.18,4309.0,788.61,788.72,787.9,788.18,4309.0
2024-02-14 15:00:00,788.62,789.33,788.61,788.91,2399.0,788.62,789.33,788.61,788.91,2399.0
2024-02-14 15:10:00,788.32,789.06,788.32,788.64,2263.0,788.32,789.06,788.32,788.64,2263.0
2024-02-14 15:20:00,788.7,790.31,788.51,789.87,6471.0,788.7,790.31,788.51,789.87,6471.0
2024-02-14 15:30:00,790.25,791.47,789.84,791.22,13389.0,790.25,791.47,789.84,791.22,13389.0
2024-02-14 15:40:00,791.32,791.32,790.03,790.18,13559.0,791.32,791.32,790.03,790.18,13559.0
2024-02-14 15:50:00,790.3,792.28,789.8,791.26,40572.0,790.3,792.28,789.8,791.26,40572.0
2024-02-15 09:30:00,795.0,798.45,792.59,794.36,41564.0,795.0,798.45,792.59,794.36,41564.0
2024-02-15 09:40:00,794.25,795.57,791.08,793.17,15768.0,794.25,795.57,791.08,793.17,15768.0
2024-02-15 09:50:00,793.57,793.6,789.0,790.83,14228.0,793.57,793.6,789.0,790.83,14228.0
2024-02-15 10:00:00,790.17,791.37,789.44,790.65,9448.0,790.17,791.37,789.44,790.65,9448.0
2024-02-15 10:10:00,790.95,791.9,789.4,789.78,10259.0,790.95,791.9,789.4,789.78,10259.0
2024-02-15 10:20:00,789.8,789.8,785.94,785.94,8259.0,789.8,789.8,785.94,785.94,8259.0
2024-02-15 10:30:00,786.71,789.49,786.64,789.4,6062.0,786.71,789.49,786.64,789.4,6062.0
2024-02-15 10:40:00,790.0,792.66,790.0,791.73,4685.0,790.0,792.66,790.0,791.73,4685.0
2024-02-15 10:50:00,791.92,793.87,791.91,793.18,3588.0,791.92,793.87,791.91,793.18,3588.0
2024-02-15 11:00:00,793.05,793.05,788.89,788.89,5371.0,793.05,793.05,788.89,788.89,5371.0
2024-02-15 11:10:00,788.25,790.73,788.25,789.85,6339.0,788.25,790.73,788.25,789.85,6339.0
2024-02-15 11:20:00,789.67,791.05,789.67,790.54,5760.0,789.67,791.05,789.67,790.54,5760.0
2024-02-15 11:30:00,790.28,790.81,789.97,790.81,4024.0,790.28,790.81,789.97,790.81,4024.0
2024-02-15 11:40:00,790.93,791.75,790.93,791.64,3687.0,790.93,791.75,790.93,791.64,3687.0
2024-02-15 11:50:00,791.45,791.62,789.38,789.78,5573.0,791.45,791.62,789.38,789.78,5573.0
2024-02-15 12:00:00,790.3,790.34,787.76,787.76,13957.0,790.3,790.34,787.76,787.76,13957.0
2024-02-15 12:10:00,788.46,789.13,788.41,788.94,3369.0,788.46,789.13,788.41,788.94,3369.0
2024-02-15 12:20:00,788.8,790.36,788.61,789.72,3813.0,788.8,790.36,788.61,789.72,3813.0
2024-02-15 12:30:00,789.27,789.82,789.27,789.46,3173.0,789.27,789.82,789.27,789.46,3173.0
2024-02-15 12:40:00,789.46,789.67,788.01,788.09,5143.0,789.46,789.67,788.01,788.09,5143.0
2024-02-15 12:50:00,788.2,788.39,787.24,787.58,3262.0,788.2,788.39,787.24,787.58,3262.0
2024-02-15 13:00:00,787.43,788.62,787.43,788.49,2535.0,787.43,788.62,787.43,788.49,2535.0
2024-02-15 13:10:00,788.8,789.24,787.34,788.9,4433.0,788.8,789.24,787.34,788.9,4433.0
2024-02-15 13:20:00,788.93,788.94,787.25,787.46,5096.0,788.93,788.94,787.25,787.46,5096.0
2024-02-15 13:30:00,787.53,788.48,787.11,787.67,4425.0,787.53,788.48,787.11,787.67,4425.0
2024-02-15 13:40:00,787.71,788.03,787.37,787.66,3501.0,787.71,788.03,787.37,787.66,3501.0
2024-02-15 13:50:00,787.98,788.32,787.53,788.2,6655.0,787.98,788.32,787.53,788.2,6655.0
2024-02-15 14:00:00,787.93,788.72,787.63,787.63,4665.0,787.93,788.72,787.63,787.63,4665.0
2024-02-15 14:10:00,787.0,787.0,785.01,785.91,4166.0,787.0,787.0,785.01,785.91,4166.0
2024-02-15 14:20:00,785.83,785.83,784.25,784.7,4349.0,785.83,785.83,784.25,784.7,4349.0
2024-02-15 14:30:00,784.73,785.1,783.86,784.09,7372.0,784.73,785.1,783.86,784.09,7372.0
2024-02-15 14:40:00,783.73,784.21,783.35,783.46,6366.0,783.73,784.21,783.35,783.46,6366.0
2024-02-15 14:50:00,783.03,783.03,781.51,781.94,4917.0,783.03,783.03,781.51,781.94,4917.0
2024-02-15 15:00:00,781.95,782.38,781.09,781.09,10129.0,781.95,782.38,781.09,781.09,10129.0
2024-02-15 15:10:00,781.28,782.04,781.28,781.46,8764.0,781.28,782.04,781.28,781.46,8764.0
2024-02-15 15:20:00,781.45,782.2,781.02,782.06,10492.0,781.45,782.2,781.02,782.06,10492.0
2024-02-15 15:30:00,782.22,782.94,781.33,781.36,22417.0,782.22,782.94,781.33,781.36,22417.0
2024-02-15 15:40:00,781.35,782.29,780.95,781.8,14951.0,781.35,782.29,780.95,781.8,14951.0
2024-02-15 15:50:00,782.04,782.4,779.87,779.92,74506.0,782.04,782.4,779.87,779.92,74506.0
2024-02-16 09:30:00,774.27,777.0,772.23,775.77,66189.0,774.27,777.0,772.23,775.77,66189.0
2024-02-16 09:40:00,775.82,779.5,775.82,777.71,4882.0,775.82,779.5,775.82,777.71,4882.0
2024-02-16 09:50:00,777.68,777.68,768.66,770.19,18132.0,777.68,777.68,768.66,770.19,18132.0
2024-02-16 10:00:00,771.21,771.88,767.93,770.95,13430.0,771.21,771.88,767.93,770.95,13430.0
2024-02-16 10:10:00,770.34,773.51,769.28,773.03,7279.0,770.34,773.51,769.28,773.03,7279.0
2024-02-16 10:20:00,773.03,773.03,770.56,772.65,4910.0,773.03,773.03,770.56,772.65,4910.0
2024-02-16 10:30:00,772.92,772.92,769.54,772.83,6002.0,772.92,772.92,769.54,772.83,6002.0
2024-02-16 10:40:00,773.2,773.64,770.59,773.32,14409.0,773.2,773.64,770.59,773.32,14409.0
2024-02-16 10:50:00,772.12,774.56,772.12,772.79,6348.0,772.12,774.56,772.12,772.79,6348.0
2024-02-16 11:00:00,773.64,775.88,773.25,775.39,7305.0,773.64,775.88,773.25,775.39,7305.0
2024-02-16 11:10:00,775.51,776.6,775.0,775.03,4864.0,775.51,776.6,775.0,775.03,4864.0
2024-02-16 11:20:00,774.92,775.23,773.01,773.69,23389.0,774.92,775.23,773.01,773.69,23389.0
2024-02-16 11:30:00,773.71,774.57,773.13,773.68,2883.0,773.71,774.57,773.13,773.68,2883.0
2024-02-16 11:40:00,773.49,773.6,772.35,772.75,4273.0,773.49,773.6,772.35,772.75,4273.0
2024-02-16 11:50:00,772.51,773.83,771.55,772.04,10602.0,772.51,773.83,771.55,772.04,10602.0
2024-02-16 12:00:00,772.16,773.84,771.99,773.84,13470.0,772.16,773.84,771.99,773.84,13470.0
2024-02-16 12:10:00,772.51,772.94,771.08,771.14,10196.0,772.51,772.94,771.08,771.14,10196.0
2024-02-16 12:20:00,771.21,772.86,770.47,772.66,5632.0,771.21,772.86,770.47,772.66,5632.0
2024-02-16 12:30:00,772.56,773.0,771.73,771.84,2846.0,772.56,773.0,771.73,771.84,2846.0
2024-02-16 12:40:00,772.2,772.54,770.65,770.93,3245.0,772.2,772.54,770.65,770.93,3245.0
2024-02-16 12:50:00,771.03,771.23,770.13,770.95,6590.0,771.03,771.23,770.13,770.95,6590.0
2024-02-16 13:00:00,770.49,770.49,769.0,769.93,5816.0,770.49,770.49,769.0,769.93,5816.0
2024-02-16 13:10:00,769.71,769.71,768.0,768.23,5557.0,769.71,769.71,768.0,768.23,5557.0
2024-02-16 13:20:00,768.0,770.71,768.0,769.94,18220.0,768.0,770.71,768.0,769.94,18220.0
2024-02-16 13:30:00,769.95,771.22,769.5,770.62,8181.0,769.95,771.22,769.5,770.62,8181.0
2024-02-16 13:40:00,771.2,772.06,770.29,771.62,9465.0,771.2,772.06,770.29,771.62,9465.0
2024-02-16 13:50:00,771.24,772.84,771.24,772.79,7470.0,771.24,772.84,771.24,772.79,7470.0
2024-02-16 14:00:00,772.8,773.13,772.6,773.0,5009.0,772.8,773.13,772.6,773.0,5009.0
2024-02-16 14:10:00,772.89,773.1,772.24,772.36,3231.0,772.89,773.1,772.24,772.36,3231.0
2024-02-16 14:20:00,772.5,772.5,771.57,771.87,5078.0,772.5,772.5,771.57,771.87,5078.0
2024-02-16 14:30:00,771.63,771.63,769.68,769.78,5000.0,771.63,771.63,769.68,769.78,5000.0
2024-02-16 14:40:00,770.24,770.24,765.97,767.43,13012.0,770.24,770.24,765.97,767.43,13012.0
2024-02-16 14:50:00,767.41,767.42,765.21,767.01,9909.0,767.41,767.42,765.21,767.01,9909.0
2024-02-16 15:00:00,766.4,766.97,765.84,765.84,7307.0,766.4,766.97,765.84,765.84,7307.0
2024-02-16 15:10:00,766.3,767.56,765.78,767.56,9365.0,766.3,767.56,765.78,767.56,9365.0
2024-02-16 15:20:00,767.56,768.48,767.27,767.41,10453.0,767.56,768.48,767.27,767.41,10453.0
2024-02-16 15:30:00,767.78,767.81,766.34,767.16,17395.0,767.78,767.81,766.34,767.16,17395.0
2024-02-16 15:40:00,767.15,768.24,765.87,766.76,22508.0,767.15,768.24,765.87,766.76,22508.0
2024-02-16 15:50:00,766.91,767.86,764.67,764.75,82047.0,766.91,767.86,764.67,764.75,82047.0
2024-02-20 09:30:00,753.08,759.28,750.61,752.0,70596.0,753.08,759.28,750.61,752.0,70596.0
2024-02-20 09:40:00,752.64,752.64,744.0,748.17,37115.0,752.64,752.64,744.0,748.17,37115.0
2024-02-20 09:50:00,748.98,748.98,744.01,746.22,30308.0,748.98,748.98,744.01,746.22,30308.0
2024-02-20 10:00:00,746.33,746.33,740.36,743.29,21564.0,746.33,746.33,740.36,743.29,21564.0
2024-02-20 10:10:00,742.63,743.91,740.11,742.14,20524.0,742.63,743.91,740.11,742.14,20524.0
2024-02-20 10:20:00,741.42,743.62,739.03,740.87,18417.0,741.42,743.62,739.03,740.87,18417.0
2024-02-20 10:30:00,740.65,740.65,737.74,739.95,19311.0,740.65,740.65,737.74,739.95,19311.0
2024-02-20 10:40:00,739.85,743.2,739.84,743.2,16396.0,739.85,743.2,739.84,743.2,16396.0
2024-02-20 10:50:00,743.63,746.98,743.1,746.19,15241.0,743.63,746.98,743.1,746.19,15241.0
2024-02-20 11:00:00,746.83,748.64,746.22,746.22,16235.0,746.83,748.64,746.22,746.22,16235.0
2024-02-20 11:10:00,746.08,747.46,745.78,745.8,11740.0,746.08,747.46,745.78,745.8,11740.0
2024-02-20 11:20:00,745.93,747.12,745.5,746.6,11902.0,745.93,747.12,745.5,746.6,11902.0
2024-02-20 11:30:00,745.88,746.63,743.77,744.26,12556.0,745.88,746.63,743.77,744.26,12556.0
2024-02-20 11:40:00,744.55,746.04,743.98,745.51,10353.0,744.55,746.04,743.98,745.51,10353.0
2024-02-20 11:50:00,745.29,745.29,740.54,740.54,8708.0,745.29,745.29,740.54,740.54,8708.0
2024-02-20 12:00:00,740.28,741.5,739.52,740.55,23820.0,740.28,741.5,739.52,740.55,23820.0
2024-02-20 12:10:00,741.13,742.61,740.84,741.89,9087.0,741.13,742.61,740.84,741.89,9087.0
2024-02-20 12:20:00,741.57,742.95,741.18,742.79,8617.0,741.57,742.95,741.18,742.79,8617.0
2024-02-20 12:30:00,742.36,744.13,742.18,742.18,13964.0,742.36,744.13,742.18,742.18,13964.0
2024-02-20 12:40:00,742.14,744.18,742.05,743.2,9175.0,742.14,744.18,742.05,743.2,9175.0
2024-02-20 12:50:00,743.62,746.82,743.59,745.38,11183.0,743.62,746.82,743.59,745.38,11183.0
2024-02-20 13:00:00,745.39,746.08,742.18,743.93,20738.0,745.39,746.08,742.18,743.93,20738.0
2024-02-20 13:10:00,743.93,745.52,743.65,745.52,7467.0,743.93,745.52,743.65,745.52,7467.0
2024-02-20 13:20:00,746.02,747.25,743.72,744.31,15819.0,746.02,747.25,743.72,744.31,15819.0
2024-02-20 13:30:00,744.5,744.55,743.6,744.44,4446.0,744.5,744.55,743.6,744.44,4446.0
2024-02-20 13:40:00,744.4,747.46,744.17,747.0,15355.0,744.4,747.46,744.17,747.0,15355.0
2024-02-20 13:50:00,747.41,747.66,746.95,747.44,6425.0,747.41,747.66,746.95,747.44,6425.0
2024-02-20 14:00:00,747.27,748.08,747.04,748.08,18789.0,747.27,748.08,747.04,748.08,18789.0
2024-02-20 14:10:00,747.86,748.14,745.79,747.63,12088.0,747.86,748.14,745.79,747.63,12088.0
2024-02-20 14:20:00,747.3,747.64,746.01,747.03,8277.0,747.3,747.64,746.01,747.03,8277.0
2024-02-20 14:30:00,746.98,748.8,746.78,747.49,7067.0,746.98,748.8,746.78,747.49,7067.0
2024-02-20 14:40:00,747.67,749.66,747.39,749.36,7235.0,747.67,749.66,747.39,749.36,7235.0
2024-02-20 14:50:00,749.73,751.27,749.1,751.0,10890.0,749.73,751.27,749.1,751.0,10890.0
2024-02-20 15:00:00,750.99,751.21,748.82,750.45,9455.0,750.99,751.21,748.82,750.45,9455.0
2024-02-20 15:10:00,751.39,751.55,749.8,750.45,6863.0,751.39,751.55,749.8,750.45,6863.0
2024-02-20 15:20:00,750.25,751.3,749.48,750.97,12674.0,750.25,751.3,749.48,750.97,12674.0
2024-02-20 15:30:00,750.86,750.91,747.57,749.57,10969.0,750.86,750.91,747.57,749.57,10969.0
2024-02-20 15:40:00,749.67,750.89,749.66,750.35,13492.0,749.67,750.89,749.66,750.35,13492.0
2024-02-20 15:50:00,751.34,753.41,750.73,752.85,52169.0,751.34,753.41,750.73,752.85,52169.0
2024-02-21 09:30:00,736.99,743.61,733.22,738.45,43910.0,736.99,743.61,733.22,738.45,43910.0
2024-02-21 09:40:00,737.16,738.77,730.52,733.49,35234.0,737.16,738.77,730.52,733.49,35234.0
2024-02-21 09:50:00,733.98,739.02,731.64,736.84,14667.0,733.98,739.02,731.64,736.84,14667.0
2024-02-21 10:00:00,736.19,744.86,736.18,742.19,13535.0,736.19,744.86,736.18,742.19,13535.0
2024-02-21 10:10:00,741.78,743.99,740.74,742.85,11848.0,741.78,743.99,740.74,742.85,11848.0
2024-02-21 10:20:00,742.84,743.08,739.35,739.92,6084.0,742.84,743.08,739.35,739.92,6084.0
2024-02-21 10:30:00,739.86,743.61,739.15,741.14,7912.0,739.86,743.61,739.15,741.14,7912.0
2024-02-21 10:40:00,741.59,743.28,740.67,742.83,5838.0,741.59,743.28,740.67,742.83,5838.0
2024-02-21 10:50:00,742.88,743.08,741.38,741.38,3412.0,742.88,743.08,741.38,741.38,3412.0
2024-02-21 11:00:00,741.18,742.77,740.93,742.75,3668.0,741.18,742.77,740.93,742.75,3668.0
2024-02-21 11:10:00,742.86,743.1,741.34,741.37,2772.0,742.86,743.1,741.34,741.37,2772.0
2024-02-21 11:20:00,741.86,742.25,739.45,739.45,6272.0,741.86,742.25,739.45,739.45,6272.0
2024-02-21 11:30:00,739.39,741.41,739.39,741.14,6350.0,739.39,741.41,739.39,741.14,6350.0
2024-02-21 11:40:00,739.45,739.95,738.81,739.5,3298.0,739.45,739.95,738.81,739.5,3298.0
2024-02-21 11:50:00,739.72,740.63,739.29,740.63,3269.0,739.72,740.63,739.29,740.63,3269.0
2024-02-21 12:00:00,740.48,740.48,738.13,738.3,4257.0,740.48,740.48,738.13,738.3,4257.0
2024-02-21 12:10:00,738.28,739.51,737.53,738.66,6911.0,738.28,739.51,737.53,738.66,6911.0
2024-02-21 12:20:00,738.98,740.17,738.73,739.25,5160.0,738.98,740.17,738.73,739.25,5160.0
2024-02-21 12:30:00,739.59,740.11,738.74,739.82,4975.0,739.59,740.11,738.74,739.82,4975.0
2024-02-21 12:40:00,739.85,740.14,738.65,739.59,2722.0,739.85,740.14,738.65,739.59,2722.0
2024-02-21 12:50:00,739.93,740.93,739.36,740.0,4698.0,739.93,740.93,739.36,740.0,4698.0
2024-02-21 13:00:00,739.87,739.9,737.56,738.31,10652.0,739.87,739.9,737.56,738.31,10652.0
2024-02-21 13:10:00,738.26,740.58,738.26,740.0,4148.0,738.26,740.58,738.26,740.0,4148.0
2024-02-21 13:20:00,739.5,739.85,738.64,739.54,2193.0,739.5,739.85,738.64,739.54,2193.0
2024-02-21 13:30:00,739.07,739.47,738.08,739.32,2149.0,739.07,739.47,738.08,739.32,2149.0
2024-02-21 13:40:00,739.47,740.39,738.74,739.16,3926.0,739.47,740.39,738.74,739.16,3926.0
2024-02-21 13:50:00,739.5,739.66,738.5,738.87,2748.0,739.5,739.66,738.5,738.87,2748.0
2024-02-21 14:00:00,738.56,740.69,737.76,740.56,7172.0,738.56,740.69,737.76,740.56,7172.0
2024-02-21 14:10:00,740.96,741.92,740.07,740.23,4753.0,740.96,741.92,740.07,740.23,4753.0
2024-02-21 14:20:00,740.71,741.16,738.57,739.7,5004.0,740.71,741.16,738.57,739.7,5004.0
2024-02-21 14:30:00,739.44,740.02,737.22,737.68,3408.0,739.44,740.02,737.22,737.68,3408.0
2024-02-21 14:40:00,737.73,738.48,736.63,738.41,7982.0,737.73,738.48,736.63,738.41,7982.0
2024-02-21 14:50:00,738.71,740.23,738.66,740.02,4457.0,738.71,740.23,738.66,740.02,4457.0
2024-02-21 15:00:00,739.85,740.61,739.63,739.94,5008.0,739.85,740.61,739.63,739.94,5008.0
2024-02-21 15:10:00,739.87,740.98,739.71,740.73,7721.0,739.87,740.98,739.71,740.73,7721.0
2024-02-21 15:20:00,740.72,741.59,740.12,741.03,5305.0,740.72,741.59,740.12,741.03,5305.0
2024-02-21 15:30:00,741.24,744.58,740.97,744.16,8516.0,741.24,744.58,740.97,744.16,8516.0
2024-02-21 15:40:00,744.18,747.21,744.17,747.1,17615.0,744.18,747.21,744.17,747.1,17615.0
2024-02-21 15:50:00,747.05,748.58,746.25,747.72,24587.0,747.05,748.58,746.25,747.72,24587.0
2024-02-22 09:30:00,775.0,783.15,770.0,782.88,117698.0,775.0,783.15,770.0,782.88,117698.0
2024-02-22 09:40:00,783.69,786.29,782.56,785.08,56990.0,783.69,786.29,782.56,785.08,56990.0
2024-02-22 09:50:00,784.45,791.87,783.1,789.98,105207.0,784.45,791.87,783.1,789.98,105207.0
2024-02-22 10:00:00,790.13,790.23,783.09,789.27,50257.0,790.13,790.23,783.09,789.27,50257.0
2024-02-22 10:10:00,789.09,790.53,785.16,786.0,36831.0,789.09,790.53,785.16,786.0,36831.0
2024-02-22 10:20:00,785.99,788.5,784.0,787.01,23588.0,785.99,788.5,784.0,787.01,23588.0
2024-02-22 10:30:00,787.05,788.44,784.95,785.6,28534.0,787.05,788.44,784.95,785.6,28534.0
2024-02-22 10:40:00,785.7,786.09,778.96,779.03,22125.0,785.7,786.09,778.96,779.03,22125.0
2024-02-22 10:50:00,779.28,780.88,778.05,778.41,18993.0,779.28,780.88,778.05,778.41,18993.0
2024-02-22 11:00:00,778.44,779.59,777.8,778.26,18956.0,778.44,779.59,777.8,778.26,18956.0
2024-02-22 11:10:00,778.5,779.0,776.8,777.12,11632.0,778.5,779.0,776.8,777.12,11632.0
2024-02-22 11:20:00,776.95,777.85,771.0,771.35,53168.0,776.95,777.85,771.0,771.35,53168.0
2024-02-22 11:30:00,771.41,774.38,771.41,773.83,32580.0,771.41,774.38,771.41,773.83,32580.0
2024-02-22 11:40:00,774.02,774.02,771.03,771.04,15586.0,774.02,774.02,771.03,771.04,15586.0
2024-02-22 11:50:00,770.93,772.65,770.25,771.75,11592.0,770.93,772.65,770.25,771.75,11592.0
2024-02-22 12:00:00,771.75,773.51,771.38,773.09,12348.0,771.75,773.51,771.38,773.09,12348.0
2024-02-22 12:10:00,772.88,773.77,771.29,771.63,18389.0,772.88,773.77,771.29,771.63,18389.0
2024-02-22 12:20:00,771.66,772.92,771.17,772.55,9165.0,771.66,772.92,771.17,772.55,9165.0
2024-02-22 12:30:00,772.55,773.1,771.05,771.97,8863.0,772.55,773.1,771.05,771.97,8863.0
2024-02-22 12:40:00,771.64,772.06,770.85,771.59,6373.0,771.64,772.06,770.85,771.59,6373.0
2024-02-22 12:50:00,771.52,773.57,771.48,773.27,9228.0,771.52,773.57,771.48,773.27,9228.0
2024-02-22 13:00:00,773.28,773.82,770.55,771.39,16229.0,773.28,773.82,770.55,771.39,16229.0
2024-02-22 13:10:00,770.91,771.01,769.5,770.34,9564.0,770.91,771.01,769.5,770.34,9564.0
2024-02-22 13:20:00,770.24,770.51,768.64,769.05,9952.0,770.24,770.51,768.64,769.05,9952.0
2024-02-22 13:30:00,769.27,770.2,768.46,770.02,13148.0,769.27,770.2,768.46,770.02,13148.0
2024-02-22 13:40:00,769.88,771.43,769.75,770.7,9043.0,769.88,771.43,769.75,770.7,9043.0
2024-02-22 13:50:00,770.46,770.48,768.6,769.42,11716.0,770.46,770.48,768.6,769.42,11716.0
2024-02-22 14:00:00,769.25,770.06,768.89,769.48,9899.0,769.25,770.06,768.89,769.48,9899.0
2024-02-22 14:10:00,769.69,771.99,769.69,771.46,16693.0,769.69,771.99,769.69,771.46,16693.0
2024-02-22 14:20:00,771.73,773.47,771.44,773.43,11111.0,771.73,773.47,771.44,773.43,11111.0
2024-02-22 14:30:00,773.25,773.49,769.73,769.89,50923.0,773.25,773.49,769.73,769.89,50923.0
2024-02-22 14:40:00,769.67,770.52,768.87,769.5,12442.0,769.67,770.52,768.87,769.5,12442.0
2024-02-22 14:50:00,769.01,769.23,767.63,768.37,21487.0,769.01,769.23,767.63,768.37,21487.0
2024-02-22 15:00:00,768.41,770.06,768.23,769.7,12206.0,768.41,770.06,768.23,769.7,12206.0
2024-02-22 15:10:00,769.9,771.51,769.54,770.77,20316.0,769.9,771.51,769.54,770.77,20316.0
2024-02-22 15:20:00,770.63,770.77,769.68,770.26,14382.0,770.63,770.77,769.68,770.26,14382.0
2024-02-22 15:30:00,770.18,772.58,770.16,772.41,19064.0,770.18,772.58,770.16,772.41,19064.0
2024-02-22 15:40:00,772.39,772.57,769.19,769.19,32335.0,772.39,772.57,769.19,769.19,32335.0
2024-02-22 15:50:00,769.27,771.39,767.78,769.35,101531.0,769.27,771.39,767.78,769.35,101531.0
2024-02-23 09:30:00,775.35,783.99,775.35,782.8,59434.0,775.35,783.99,775.35,782.8,59434.0
2024-02-23 09:40:00,783.5,784.97,781.05,781.76,29454.0,783.5,784.97,781.05,781.76,29454.0
2024-02-23 09:50:00,782.98,784.26,777.05,778.83,44090.0,782.98,784.26,777.05,778.83,44090.0
2024-02-23 10:00:00,778.54,782.49,777.63,778.67,22297.0,778.54,782.49,777.63,778.67,22297.0
2024-02-23 10:10:00,778.6,780.34,776.1,776.46,37673.0,778.6,780.34,776.1,776.46,37673.0
2024-02-23 10:20:00,776.66,779.2,776.01,777.87,10648.0,776.66,779.2,776.01,777.87,10648.0
2024-02-23 10:30:00,778.33,778.33,773.51,775.36,20121.0,778.33,778.33,773.51,775.36,20121.0
2024-02-23 10:40:00,775.51,775.84,771.56,772.32,12279.0,775.51,775.84,771.56,772.32,12279.0
2024-02-23 10:50:00,772.27,773.38,769.37,769.5,13174.0,772.27,773.38,769.37,769.5,13174.0
2024-02-23 11:00:00,769.55,770.12,766.58,769.0,11448.0,769.55,770.12,766.58,769.0,11448.0
2024-02-23 11:10:00,768.42,769.77,767.08,769.36,27784.0,768.42,769.77,767.08,769.36,27784.0
2024-02-23 11:20:00,769.08,771.65,768.84,771.65,16692.0,769.08,771.65,768.84,771.65,16692.0
2024-02-23 11:30:00,771.32,772.06,770.72,771.35,8595.0,771.32,772.06,770.72,771.35,8595.0
2024-02-23 11:40:00,771.45,771.9,770.79,771.44,11011.0,771.45,771.9,770.79,771.44,11011.0
2024-02-23 11:50:00,771.22,772.9,771.22,772.9,10182.0,771.22,772.9,771.22,772.9,10182.0
2024-02-23 12:00:00,772.54,773.4,772.44,773.14,8583.0,772.54,773.4,772.44,773.14,8583.0
2024-02-23 12:10:00,773.25,774.44,770.78,770.79,9098.0,773.25,774.44,770.78,770.79,9098.0
2024-02-23 12:20:00,770.99,771.53,770.63,771.31,8713.0,770.99,771.53,770.63,771.31,8713.0
2024-02-23 12:30:00,771.11,772.96,770.65,772.96,12412.0,771.11,772.96,770.65,772.96,12412.0
2024-02-23 12:40:00,772.91,773.16,771.64,772.51,18554.0,772.91,773.16,771.64,772.51,18554.0
2024-02-23 12:50:00,772.61,773.13,772.32,772.7,12752.0,772.61,773.13,772.32,772.7,12752.0
2024-02-23 13:00:00,772.7,774.53,772.69,774.34,14741.0,772.7,774.53,772.69,774.34,14741.0
2024-02-23 13:10:00,774.1,774.75,773.91,774.34,13497.0,774.1,774.75,773.91,774.34,13497.0
2024-02-23 13:20:00,774.75,774.88,773.63,773.91,10074.0,774.75,774.88,773.63,773.91,10074.0
2024-02-23 13:30:00,774.0,774.0,772.9,773.59,13740.0,774.0,774.0,772.9,773.59,13740.0
2024-02-23 13:40:00,773.74,774.48,773.33,774.45,21444.0,773.74,774.48,773.33,774.45,21444.0
2024-02-23 13:50:00,774.07,774.88,773.61,774.68,10384.0,774.07,774.88,773.61,774.68,10384.0
2024-02-23 14:00:00,774.87,775.08,773.71,774.1,13164.0,774.87,775.08,773.71,774.1,13164.0
2024-02-23 14:10:00,773.85,773.89,772.33,772.96,13270.0,773.85,773.89,772.33,772.96,13270.0
2024-02-23 14:20:00,772.97,773.18,771.7,771.87,12994.0,772.97,773.18,771.7,771.87,12994.0
2024-02-23 14:30:00,771.94,773.68,771.66,773.68,5924.0,771.94,773.68,771.66,773.68,5924.0
2024-02-23 14:40:00,773.73,773.75,772.43,772.6,6963.0,773.73,773.75,772.43,772.6,6963.0
2024-02-23 14:50:00,772.37,773.71,772.27,773.35,7260.0,772.37,773.71,772.27,773.35,7260.0
2024-02-23 15:00:00,773.37,773.37,771.09,771.5,10701.0,773.37,773.37,771.09,771.5,10701.0
2024-02-23 15:10:00,770.95,771.85,770.54,771.61,11118.0,770.95,771.85,770.54,771.61,11118.0
2024-02-23 15:20:00,771.31,771.56,769.69,769.85,14751.0,771.31,771.56,769.69,769.85,14751.0
2024-02-23 15:30:00,770.06,771.77,770.04,771.76,14427.0,770.06,771.77,770.04,771.76,14427.0
2024-02-23 15:40:00,771.82,773.23,771.37,772.6,14415.0,771.82,773.23,771.37,772.6,14415.0
2024-02-23 15:50:00,772.88,773.48,770.55,770.55,86860.0,772.88,773.48,770.55,770.55,86860.0
2024-02-26 09:30:00,774.69,780.06,774.5,777.84,42719.0,774.69,780.06,774.5,777.84,42719.0
2024-02-26 09:40:00,778.88,783.66,778.88,782.0,20933.0,778.88,783.66,778.88,782.0,20933.0
2024-02-26 09:50:00,782.31,782.46,778.27,780.37,7507.0,782.31,782.46,778.27,780.37,7507.0
2024-02-26 10:00:00,779.7,781.05,777.77,780.28,19506.0,779.7,781.05,777.77,780.28,19506.0
2024-02-26 10:10:00,780.64,782.27,780.62,782.26,8205.0,780.64,782.27,780.62,782.26,8205.0
2024-02-26 10:20:00,782.4,783.81,781.45,782.11,18690.0,782.4,783.81,781.45,782.11,18690.0
2024-02-26 10:30:00,782.19,788.1,781.06,785.76,15520.0,782.19,788.1,781.06,785.76,15520.0
2024-02-26 10:40:00,785.54,788.4,785.3,787.38,10743.0,785.54,788.4,785.3,787.38,10743.0
2024-02-26 10:50:00,787.34,788.65,787.09,788.35,5995.0,787.34,788.65,787.09,788.35,5995.0
2024-02-26 11:00:00,788.61,788.61,785.0,785.97,17037.0,788.61,788.61,785.0,785.97,17037.0
2024-02-26 11:10:00,785.39,785.82,783.34,784.23,5156.0,785.39,785.82,783.34,784.23,5156.0
2024-02-26 11:20:00,784.13,784.2,782.0,783.25,13498.0,784.13,784.2,782.0,783.25,13498.0
2024-02-26 11:30:00,783.28,784.51,783.23,784.51,14646.0,783.28,784.51,783.23,784.51,14646.0
2024-02-26 11:40:00,784.61,787.27,784.52,786.66,11331.0,784.61,787.27,784.52,786.66,11331.0
2024-02-26 11:50:00,786.67,787.37,786.44,786.8,5000.0,786.67,787.37,786.44,786.8,5000.0
2024-02-26 12:00:00,787.02,790.59,785.63,789.87,16709.0,787.02,790.59,785.63,789.87,16709.0
2024-02-26 12:10:00,790.08,790.3,788.29,788.3,5050.0,790.08,790.3,788.29,788.3,5050.0
2024-02-26 12:20:00,788.0,789.63,787.9,788.95,9267.0,788.0,789.63,787.9,788.95,9267.0
2024-02-26 12:30:00,788.8,789.17,787.69,787.8,5162.0,788.8,789.17,787.69,787.8,5162.0
2024-02-26 12:40:00,788.62,789.78,788.13,788.57,7080.0,788.62,789.78,788.13,788.57,7080.0
2024-02-26 12:50:00,788.18,789.25,787.55,788.26,3328.0,788.18,789.25,787.55,788.26,3328.0
2024-02-26 13:00:00,787.76,788.62,787.11,788.23,8300.0,787.76,788.62,787.11,788.23,8300.0
2024-02-26 13:10:00,788.48,788.67,787.55,787.55,5110.0,788.48,788.67,787.55,787.55,5110.0
2024-02-26 13:20:00,787.25,788.69,787.25,788.1,6746.0,787.25,788.69,787.25,788.1,6746.0
2024-02-26 13:30:00,787.85,788.2,785.55,787.54,6004.0,787.85,788.2,785.55,787.54,6004.0
2024-02-26 13:40:00,788.09,788.09,786.27,787.35,2341.0,788.09,788.09,786.27,787.35,2341.0
2024-02-26 13:50:00,787.34,787.81,786.93,787.62,6733.0,787.34,787.81,786.93,787.62,6733.0
2024-02-26 14:00:00,787.78,788.18,787.39,787.93,15101.0,787.78,788.18,787.39,787.93,15101.0
2024-02-26 14:10:00,787.81,787.82,786.5,786.57,8089.0,787.81,787.82,786.5,786.57,8089.0
2024-02-26 14:20:00,786.47,787.79,785.85,787.44,6479.0,786.47,787.79,785.85,787.44,6479.0
2024-02-26 14:30:00,787.15,787.44,786.08,786.44,3374.0,787.15,787.44,786.08,786.44,3374.0
2024-02-26 14:40:00,786.38,786.78,785.44,786.44,4215.0,786.38,786.78,785.44,786.44,4215.0
2024-02-26 14:50:00,786.75,787.25,785.81,785.89,11903.0,786.75,787.25,785.81,785.89,11903.0
2024-02-26 15:00:00,785.56,785.69,785.08,785.62,3964.0,785.56,785.69,785.08,785.62,3964.0
2024-02-26 15:10:00,785.95,786.79,785.0,785.36,5554.0,785.95,786.79,785.0,785.36,5554.0
2024-02-26 15:20:00,785.13,785.71,783.72,783.94,10532.0,785.13,785.71,783.72,783.94,10532.0
2024-02-26 15:30:00,783.68,783.96,781.3,782.58,15341.0,783.68,783.96,781.3,782.58,15341.0
2024-02-26 15:40:00,782.16,782.53,780.54,781.29,16317.0,782.16,782.53,780.54,781.29,16317.0
2024-02-26 15:50:00,781.36,781.43,777.87,779.71,60837.0,781.36,781.43,777.87,779.71,60837.0
2024-02-27 09:30:00,782.26,783.99,775.0,775.14,41258.0,782.26,783.99,775.0,775.14,41258.0
2024-02-27 09:40:00,774.17,775.02,771.17,774.01,12419.0,774.17,775.02,771.17,774.01,12419.0
2024-02-27 09:50:00,775.05,778.48,774.0,778.48,9440.0,775.05,778.48,774.0,778.48,9440.0
2024-02-27 10:00:00,779.25,780.5,777.03,778.44,22882.0,779.25,780.5,777.03,778.44,22882.0
2024-02-27 10:10:00,779.04,780.51,778.36,779.51,11111.0,779.04,780.51,778.36,779.51,11111.0
2024-02-27 10:20:00,780.45,780.72,778.51,779.12,14577.0,780.45,780.72,778.51,779.12,14577.0
2024-02-27 10:30:00,778.58,780.5,777.11,777.3,16573.0,778.58,780.5,777.11,777.3,16573.0
2024-02-27 10:40:00,776.73,777.29,774.16,776.65,22142.0,776.73,777.29,774.16,776.65,22142.0
2024-02-27 10:50:00,776.17,776.98,775.4,775.4,5233.0,776.17,776.98,775.4,775.4,5233.0
2024-02-27 11:00:00,775.62,776.31,773.0,773.0,12510.0,775.62,776.31,773.0,773.0,12510.0
2024-02-27 11:10:00,772.88,773.99,772.22,772.89,16364.0,772.88,773.99,772.22,772.89,16364.0
2024-02-27 11:20:00,772.73,772.77,770.07,770.53,6160.0,772.73,772.77,770.07,770.53,6160.0
2024-02-27 11:30:00,770.97,771.51,769.22,769.25,17660.0,770.97,771.51,769.22,769.25,17660.0
2024-02-27 11:40:00,769.23,769.23,766.94,766.95,23957.0,769.23,769.23,766.94,766.95,23957.0
2024-02-27 11:50:00,767.11,768.61,767.03,768.04,19079.0,767.11,768.61,767.03,768.04,19079.0
2024-02-27 12:00:00,768.11,770.08,767.5,769.07,13798.0,768.11,770.08,767.5,769.07,13798.0
2024-02-27 12:10:00,769.07,770.03,768.36,768.66,6903.0,769.07,770.03,768.36,768.66,6903.0
2024-02-27 12:20:00,768.5,768.71,765.04,765.93,14154.0,768.5,768.71,765.04,765.93,14154.0
2024-02-27 12:30:00,766.09,766.34,763.06,763.08,23068.0,766.09,766.34,763.06,763.08,23068.0
2024-02-27 12:40:00,762.97,763.91,761.46,761.82,23239.0,762.97,763.91,761.46,761.82,23239.0
2024-02-27 12:50:00,761.99,762.35,756.96,759.07,30058.0,761.99,762.35,756.96,759.07,30058.0
2024-02-27 13:00:00,758.67,760.94,758.36,759.67,11410.0,758.67,760.94,758.36,759.67,11410.0
2024-02-27 13:10:00,760.04,761.98,760.04,760.37,8127.0,760.04,761.98,760.04,760.37,8127.0
2024-02-27 13:20:00,760.23,760.74,758.76,760.67,16336.0,760.23,760.74,758.76,760.67,16336.0
2024-02-27 13:30:00,760.77,760.86,759.93,760.65,7577.0,760.77,760.86,759.93,760.65,7577.0
2024-02-27 13:40:00,760.82,761.11,759.85,759.85,12544.0,760.82,761.11,759.85,759.85,12544.0
2024-02-27 13:50:00,759.96,763.0,759.95,762.75,4160.0,759.96,763.0,759.95,762.75,4160.0
2024-02-27 14:00:00,763.09,763.83,763.04,763.37,7839.0,763.09,763.83,763.04,763.37,7839.0
2024-02-27 14:10:00,763.86,765.45,763.62,765.07,6220.0,763.86,765.45,763.62,765.07,6220.0
2024-02-27 14:20:00,765.39,765.97,764.87,765.54,5788.0,765.39,765.97,764.87,765.54,5788.0
2024-02-27 14:30:00,765.48,766.0,764.92,765.79,7809.0,765.48,766.0,764.92,765.79,7809.0
2024-02-27 14:40:00,766.08,766.29,764.98,765.19,9436.0,766.08,766.29,764.98,765.19,9436.0
2024-02-27 14:50:00,765.44,767.47,765.38,766.71,19557.0,765.44,767.47,765.38,766.71,19557.0
2024-02-27 15:00:00,766.71,767.92,765.36,766.11,16418.0,766.71,767.92,765.36,766.11,16418.0
2024-02-27 15:10:00,766.42,767.38,764.63,764.84,9562.0,766.42,767.38,764.63,764.84,9562.0
2024-02-27 15:20:00,765.36,765.61,763.96,765.43,13780.0,765.36,765.61,763.96,765.43,13780.0
2024-02-27 15:30:00,765.62,765.9,763.15,763.57,10086.0,765.62,765.9,763.15,763.57,10086.0
2024-02-27 15:40:00,763.54,765.55,762.47,764.91,27824.0,763.54,765.55,762.47,764.91,27824.0
2024-02-27 15:50:00,765.43,768.23,765.3,767.53,64487.0,765.43,768.23,765.3,767.53,64487.0
2024-02-28 09:30:00,763.51,763.51,758.67,762.51,34487.0,763.51,763.51,758.67,762.51,34487.0
2024-02-28 09:40:00,763.05,763.73,760.14,760.22,15099.0,763.05,763.73,760.14,760.22,15099.0
2024-02-28 09:50:00,759.58,760.67,758.17,759.67,12705.0,759.58,760.67,758.17,759.67,12705.0
2024-02-28 10:00:00,759.45,759.45,754.33,757.03,23643.0,759.45,759.45,754.33,757.03,23643.0
2024-02-28 10:10:00,757.28,759.11,757.02,757.61,12353.0,757.28,759.11,757.02,757.61,12353.0
2024-02-28 10:20:00,758.32,758.69,755.22,758.09,16216.0,758.32,758.69,755.22,758.09,16216.0
2024-02-28 10:30:00,759.0,759.37,757.0,758.22,11335.0,759.0,759.37,757.0,758.22,11335.0
2024-02-28 10:40:00,758.74,758.88,756.02,757.69,36759.0,758.74,758.88,756.02,757.69,36759.0
2024-02-28 10:50:00,757.76,757.81,754.0,756.08,10290.0,757.76,757.81,754.0,756.08,10290.0
2024-02-28 11:00:00,756.27,758.93,756.27,758.16,43401.0,756.27,758.93,756.27,758.16,43401.0
2024-02-28 11:10:00,757.51,761.59,756.88,761.2,9216.0,757.51,761.59,756.88,761.2,9216.0
2024-02-28 11:20:00,761.58,762.84,760.06,760.07,20384.0,761.58,762.84,760.06,760.07,20384.0
2024-02-28 11:30:00,760.53,763.3,759.0,762.58,8194.0,760.53,763.3,759.0,762.58,8194.0
2024-02-28 11:40:00,762.58,762.58,761.32,761.32,6764.0,762.58,762.58,761.32,761.32,6764.0
2024-02-28 11:50:00,761.32,761.83,759.43,760.31,8368.0,761.32,761.83,759.43,760.31,8368.0
2024-02-28 12:00:00,760.25,760.53,758.37,759.83,18855.0,760.25,760.53,758.37,759.83,18855.0
2024-02-28 12:10:00,759.75,760.91,758.51,759.26,14554.0,759.75,760.91,758.51,759.26,14554.0
2024-02-28 12:20:00,758.94,759.7,758.34,758.5,12157.0,758.94,759.7,758.34,758.5,12157.0
2024-02-28 12:30:00,758.32,759.28,757.56,757.57,10697.0,758.32,759.28,757.56,757.57,10697.0
2024-02-28 12:40:00,758.09,759.14,756.94,758.07,6534.0,758.09,759.14,756.94,758.07,6534.0
2024-02-28 12:50:00,758.11,758.86,757.92,758.86,9538.0,758.11,758.86,757.92,758.86,9538.0
2024-02-28 13:00:00,758.55,759.18,758.08,758.08,10842.0,758.55,759.18,758.08,758.08,10842.0
2024-02-28 13:10:00,757.63,759.44,756.94,759.14,7957.0,757.63,759.44,756.94,759.14,7957.0
2024-02-28 13:20:00,758.86,761.01,758.86,760.72,5992.0,758.86,761.01,758.86,760.72,5992.0
2024-02-28 13:30:00,760.67,761.59,760.26,760.32,6491.0,760.67,761.59,760.26,760.32,6491.0
2024-02-28 13:40:00,760.6,760.9,760.17,760.77,7993.0,760.6,760.9,760.17,760.77,7993.0
2024-02-28 13:50:00,760.9,760.99,760.1,760.31,4391.0,760.9,760.99,760.1,760.31,4391.0
2024-02-28 14:00:00,760.6,761.73,760.22,761.68,9943.0,760.6,761.73,760.22,761.68,9943.0
2024-02-28 14:10:00,761.54,761.7,760.01,761.26,4384.0,761.54,761.7,760.01,761.26,4384.0
2024-02-28 14:20:00,761.53,761.53,760.33,760.76,3413.0,761.53,761.53,760.33,760.76,3413.0
2024-02-28 14:30:00,760.92,761.1,759.87,760.52,7667.0,760.92,761.1,759.87,760.52,7667.0
2024-02-28 14:40:00,760.61,760.69,759.76,760.36,2621.0,760.61,760.69,759.76,760.36,2621.0
2024-02-28 14:50:00,760.34,761.57,759.68,761.28,6664.0,760.34,761.57,759.68,761.28,6664.0
2024-02-28 15:00:00,761.11,761.31,760.25,760.25,3509.0,761.11,761.31,760.25,760.25,3509.0
2024-02-28 15:10:00,760.12,760.7,759.36,760.7,5062.0,760.12,760.7,759.36,760.7,5062.0
2024-02-28 15:20:00,760.81,762.51,760.78,762.02,6418.0,760.81,762.51,760.78,762.02,6418.0
2024-02-28 15:30:00,762.23,762.25,760.71,760.84,10610.0,762.23,762.25,760.71,760.84,10610.0
2024-02-28 15:40:00,760.68,760.68,759.0,760.36,14440.0,760.68,760.68,759.0,760.36,14440.0
2024-02-28 15:50:00,760.11,760.35,758.53,759.74,48089.0,760.11,760.35,758.53,759.74,48089.0
2024-02-29 09:30:00,767.05,771.99,765.26,768.61,44287.0,767.05,771.99,765.26,768.61,44287.0
2024-02-29 09:40:00,768.52,770.48,767.68,769.94,11334.0,768.52,770.48,767.68,769.94,11334.0
2024-02-29 09:50:00,770.64,773.32,770.02,771.5,8019.0,770.64,773.32,770.02,771.5,8019.0
2024-02-29 10:00:00,771.71,771.78,768.0,768.91,7338.0,771.71,771.78,768.0,768.91,7338.0
2024-02-29 10:10:00,767.76,767.76,764.1,765.87,5491.0,767.76,767.76,764.1,765.87,5491.0
2024-02-29 10:20:00,766.36,768.22,766.04,766.04,9537.0,766.36,768.22,766.04,766.04,9537.0
2024-02-29 10:30:00,767.05,770.41,767.05,769.95,8321.0,767.05,770.41,767.05,769.95,8321.0
2024-02-29 10:40:00,769.61,769.95,767.39,769.04,5265.0,769.61,769.95,767.39,769.04,5265.0
2024-02-29 10:50:00,768.6,768.61,765.67,767.19,6782.0,768.6,768.61,765.67,767.19,6782.0
2024-02-29 11:00:00,766.38,767.08,765.4,766.99,3414.0,766.38,767.08,765.4,766.99,3414.0
2024-02-29 11:10:00,766.88,768.33,766.46,768.33,3159.0,766.88,768.33,766.46,768.33,3159.0
2024-02-29 11:20:00,768.83,768.88,767.33,768.06,5261.0,768.83,768.88,767.33,768.06,5261.0
2024-02-29 11:30:00,767.38,768.29,765.07,765.68,2986.0,767.38,768.29,765.07,765.68,2986.0
2024-02-29 11:40:00,764.27,766.3,762.98,766.23,5928.0,764.27,766.3,762.98,766.23,5928.0
2024-02-29 11:50:00,766.64,767.4,766.01,766.99,7176.0,766.64,767.4,766.01,766.99,7176.0
2024-02-29 12:00:00,767.55,767.55,765.33,765.49,6159.0,767.55,767.55,765.33,765.49,6159.0
2024-02-29 12:10:00,766.16,766.72,765.56,766.16,5119.0,766.16,766.72,765.56,766.16,5119.0
2024-02-29 12:20:00,766.24,766.62,764.72,765.06,6491.0,766.24,766.62,764.72,765.06,6491.0
2024-02-29 12:30:00,765.84,766.51,765.17,766.05,6751.0,765.84,766.51,765.17,766.05,6751.0
2024-02-29 12:40:00,765.7,767.0,765.11,765.14,8839.0,765.7,767.0,765.11,765.14,8839.0
2024-02-29 12:50:00,765.1,767.39,764.74,767.39,6688.0,765.1,767.39,764.74,767.39,6688.0
2024-02-29 13:00:00,766.91,768.03,766.91,767.84,5767.0,766.91,768.03,766.91,767.84,5767.0
2024-02-29 13:10:00,768.05,768.16,767.51,767.62,1339.0,768.05,768.16,767.51,767.62,1339.0
2024-02-29 13:20:00,767.45,768.29,767.1,767.92,5447.0,767.45,768.29,767.1,767.92,5447.0
2024-02-29 13:30:00,768.31,768.38,767.8,767.96,3911.0,768.31,768.38,767.8,767.96,3911.0
2024-02-29 13:40:00,767.75,768.61,767.32,768.54,6605.0,767.75,768.61,767.32,768.54,6605.0
2024-02-29 13:50:00,768.67,769.27,768.46,768.46,3037.0,768.67,769.27,768.46,768.46,3037.0
2024-02-29 14:00:00,768.63,768.87,767.0,767.52,10393.0,768.63,768.87,767.0,767.52,10393.0
2024-02-29 14:10:00,767.3,768.78,767.24,768.78,5954.0,767.3,768.78,767.24,768.78,5954.0
2024-02-29 14:20:00,768.59,768.86,767.38,767.77,5297.0,768.59,768.86,767.38,767.77,5297.0
2024-02-29 14:30:00,767.77,769.01,767.43,769.01,6422.0,767.77,769.01,767.43,769.01,6422.0
2024-02-29 14:40:00,768.75,769.14,768.37,769.14,7039.0,768.75,769.14,768.37,769.14,7039.0
2024-02-29 14:50:00,769.39,770.2,768.89,770.07,8908.0,769.39,770.2,768.89,770.07,8908.0
2024-02-29 15:00:00,770.45,770.68,770.17,770.53,6934.0,770.45,770.68,770.17,770.53,6934.0
2024-02-29 15:10:00,770.25,770.25,769.0,769.65,7295.0,770.25,770.25,769.0,769.65,7295.0
2024-02-29 15:20:00,769.54,769.97,769.01,769.29,7179.0,769.54,769.97,769.01,769.29,7179.0
2024-02-29 15:30:00,769.56,770.69,769.23,769.26,18153.0,769.56,770.69,769.23,769.26,18153.0
2024-02-29 15:40:00,769.35,769.51,768.39,768.68,11554.0,769.35,769.51,768.39,768.68,11554.0
2024-02-29 15:50:00,768.86,772.88,768.3,769.56,97354.0,768.86,772.88,768.3,769.56,97354.0
2024-03-01 09:30:00,772.0,777.08,772.0,773.47,23572.0,772.0,777.08,772.0,773.47,23572.0
2024-03-01 09:40:00,773.58,774.16,768.37,769.75,16068.0,773.58,774.16,768.37,769.75,16068.0
2024-03-01 09:50:00,769.71,771.06,769.09,770.0,8236.0,769.71,771.06,769.09,770.0,8236.0
2024-03-01 10:00:00,770.44,774.05,769.21,774.05,14146.0,770.44,774.05,769.21,774.05,14146.0
2024-03-01 10:10:00,774.06,774.82,772.12,772.12,10121.0,774.06,774.82,772.12,772.12,10121.0
2024-03-01 10:20:00,772.25,772.83,768.69,771.12,8469.0,772.25,772.83,768.69,771.12,8469.0
2024-03-01 10:30:00,771.38,771.9,769.42,771.01,9227.0,771.38,771.9,769.42,771.01,9227.0
2024-03-01 10:40:00,771.96,773.49,771.73,772.73,3737.0,771.96,773.49,771.73,772.73,3737.0
2024-03-01 10:50:00,773.38,775.19,772.89,774.71,3378.0,773.38,775.19,772.89,774.71,3378.0
2024-03-01 11:00:00,774.85,775.93,774.38,774.75,3809.0,774.85,775.93,774.38,774.75,3809.0
2024-03-01 11:10:00,775.13,775.4,773.01,773.34,12394.0,775.13,775.4,773.01,773.34,12394.0
2024-03-01 11:20:00,773.49,774.82,773.05,774.81,7433.0,773.49,774.82,773.05,774.81,7433.0
2024-03-01 11:30:00,774.78,774.78,773.09,773.72,4602.0,774.78,774.78,773.09,773.72,4602.0
2024-03-01 11:40:00,774.49,775.01,774.06,775.0,9254.0,774.49,775.01,774.06,775.0,9254.0
2024-03-01 11:50:00,775.14,775.45,774.52,775.36,5598.0,775.14,775.45,774.52,775.36,5598.0
2024-03-01 12:00:00,775.05,775.28,774.26,774.33,3172.0,775.05,775.28,774.26,774.33,3172.0
2024-03-01 12:10:00,774.73,774.73,773.2,773.32,12263.0,774.73,774.73,773.2,773.32,12263.0
2024-03-01 12:20:00,773.05,774.54,773.05,774.39,3293.0,773.05,774.54,773.05,774.39,3293.0
2024-03-01 12:30:00,774.42,774.67,773.46,773.46,9211.0,774.42,774.67,773.46,773.46,9211.0
2024-03-01 12:40:00,773.0,773.66,773.0,773.42,4894.0,773.0,773.66,773.0,773.42,4894.0
2024-03-01 12:50:00,773.51,774.35,773.51,774.21,5212.0,773.51,774.35,773.51,774.21,5212.0
2024-03-01 13:00:00,774.56,776.79,774.56,776.75,9325.0,774.56,776.79,774.56,776.75,9325.0
2024-03-01 13:10:00,776.5,777.52,776.48,777.35,4642.0,776.5,777.52,776.48,777.35,4642.0
2024-03-01 13:20:00,777.57,778.31,777.57,778.3,5400.0,777.57,778.31,777.57,778.3,5400.0
2024-03-01 13:30:00,778.1,778.26,777.03,777.36,4916.0,778.1,778.26,777.03,777.36,4916.0
2024-03-01 13:40:00,777.0,777.03,776.25,776.63,5676.0,777.0,777.03,776.25,776.63,5676.0
2024-03-01 13:50:00,776.66,776.79,776.23,776.26,4063.0,776.66,776.79,776.23,776.26,4063.0
2024-03-01 14:00:00,776.27,777.78,776.27,776.73,3816.0,776.27,777.78,776.27,776.73,3816.0
2024-03-01 14:10:00,776.66,777.0,776.25,776.92,5983.0,776.66,777.0,776.25,776.92,5983.0
2024-03-01 14:20:00,776.92,776.92,775.25,775.59,9653.0,776.92,776.92,775.25,775.59,9653.0
2024-03-01 14:30:00,775.59,775.7,774.63,774.83,7603.0,775.59,775.7,774.63,774.83,7603.0
2024-03-01 14:40:00,774.44,775.76,774.07,775.73,3565.0,774.44,775.76,774.07,775.73,3565.0
2024-03-01 14:50:00,775.95,778.14,775.54,777.47,10130.0,775.95,778.14,775.54,777.47,10130.0
2024-03-01 15:00:00,776.77,777.37,775.7,776.16,6360.0,776.77,777.37,775.7,776.16,6360.0
2024-03-01 15:10:00,776.31,776.31,774.91,776.13,8697.0,776.31,776.31,774.91,776.13,8697.0
2024-03-01 15:20:00,776.06,777.23,775.69,777.05,10824.0,776.06,777.23,775.69,777.05,10824.0
2024-03-01 15:30:00,777.16,777.3,774.95,774.95,11858.0,777.16,777.3,774.95,774.95,11858.0
2024-03-01 15:40:00,775.01,775.41,773.7,774.17,17430.0,775.01,775.41,773.7,774.17,17430.0
2024-03-01 15:50:00,774.12,774.41,772.73,773.47,48628.0,774.12,774.41,772.73,773.47,48628.0
2024-03-04 09:30:00,773.0,775.95,766.39,768.92,60640.0,773.0,775.95,766.39,768.92,60640.0
2024-03-04 09:40:00,770.04,770.79,767.0,768.65,18438.0,770.04,770.79,767.0,768.65,18438.0
2024-03-04 09:50:00,769.49,770.32,768.0,769.31,14602.0,769.49,770.32,768.0,769.31,14602.0
2024-03-04 10:00:00,769.79,771.0,767.47,767.53,13348.0,769.79,771.0,767.47,767.53,13348.0
2024-03-04 10:10:00,767.54,769.59,765.86,765.87,13884.0,767.54,769.59,765.86,765.87,13884.0
2024-03-04 10:20:00,765.9,766.52,764.73,765.89,15264.0,765.9,766.52,764.73,765.89,15264.0
2024-03-04 10:30:00,766.11,768.85,766.05,768.38,9666.0,766.11,768.85,766.05,768.38,9666.0
2024-03-04 10:40:00,768.29,770.64,767.97,770.49,16942.0,768.29,770.64,767.97,770.49,16942.0
2024-03-04 10:50:00,770.49,770.51,768.78,769.68,4840.0,770.49,770.51,768.78,769.68,4840.0
2024-03-04 11:00:00,770.34,771.0,769.42,770.47,5048.0,770.34,771.0,769.42,770.47,5048.0
2024-03-04 11:10:00,770.15,770.69,769.0,770.5,6893.0,770.15,770.69,769.0,770.5,6893.0
2024-03-04 11:20:00,769.59,770.34,769.33,769.82,5683.0,769.59,770.34,769.33,769.82,5683.0
2024-03-04 11:30:00,770.66,770.88,768.67,769.23,5345.0,770.66,770.88,768.67,769.23,5345.0
2024-03-04 11:40:00,768.86,769.42,768.48,769.07,5558.0,768.86,769.42,768.48,769.07,5558.0
2024-03-04 11:50:00,769.18,770.83,768.48,770.28,5139.0,769.18,770.83,768.48,770.28,5139.0
2024-03-04 12:00:00,770.58,770.58,769.06,769.45,5511.0,770.58,770.58,769.06,769.45,5511.0
2024-03-04 12:10:00,770.02,770.33,768.92,769.03,5033.0,770.02,770.33,768.92,769.03,5033.0
2024-03-04 12:20:00,769.27,770.16,768.88,770.16,5993.0,769.27,770.16,768.88,770.16,5993.0
2024-03-04 12:30:00,770.29,771.39,769.63,769.83,6224.0,770.29,771.39,769.63,769.83,6224.0
2024-03-04 12:40:00,769.82,771.12,769.82,770.04,5050.0,769.82,771.12,769.82,770.04,5050.0
2024-03-04 12:50:00,770.04,770.5,769.52,770.03,9892.0,770.04,770.5,769.52,770.03,9892.0
2024-03-04 13:00:00,770.51,771.21,770.26,770.85,7436.0,770.51,771.21,770.26,770.85,7436.0
2024-03-04 13:10:00,770.84,770.85,769.87,770.33,7967.0,770.84,770.85,769.87,770.33,7967.0
2024-03-04 13:20:00,770.34,770.34,768.86,769.74,6382.0,770.34,770.34,768.86,769.74,6382.0
2024-03-04 13:30:00,769.64,769.69,768.96,769.22,5256.0,769.64,769.69,768.96,769.22,5256.0
2024-03-04 13:40:00,769.27,770.92,769.27,770.92,2686.0,769.27,770.92,769.27,770.92,2686.0
2024-03-04 13:50:00,770.92,773.88,770.56,773.44,9304.0,770.92,773.88,770.56,773.44,9304.0
2024-03-04 14:00:00,773.27,773.88,772.85,773.12,9102.0,773.27,773.88,772.85,773.12,9102.0
2024-03-04 14:10:00,773.45,773.62,772.75,773.57,4421.0,773.45,773.62,772.75,773.57,4421.0
2024-03-04 14:20:00,773.59,773.71,772.64,772.99,5137.0,773.59,773.71,772.64,772.99,5137.0
2024-03-04 14:30:00,773.03,776.15,772.72,775.85,11214.0,773.03,776.15,772.72,775.85,11214.0
2024-03-04 14:40:00,776.39,776.95,774.74,776.95,8113.0,776.39,776.95,774.74,776.95,8113.0
2024-03-04 14:50:00,776.42,777.03,775.98,776.08,7126.0,776.42,777.03,775.98,776.08,7126.0
2024-03-04 15:00:00,775.94,775.94,774.48,775.56,10114.0,775.94,775.94,774.48,775.56,10114.0
2024-03-04 15:10:00,775.56,777.12,775.0,777.11,4373.0,775.56,777.12,775.0,777.11,4373.0
2024-03-04 15:20:00,776.94,777.88,776.39,777.0,6877.0,776.94,777.88,776.39,777.0,6877.0
2024-03-04 15:30:00,776.98,777.65,775.89,777.22,6896.0,776.98,777.65,775.89,777.22,6896.0
2024-03-04 15:40:00,777.3,777.58,772.99,773.18,19770.0,777.3,777.58,772.99,773.18,19770.0
2024-03-04 15:50:00,773.09,776.45,773.09,776.11,46956.0,773.09,776.45,773.09,776.11,46956.0
2024-03-05 09:30:00,766.23,767.22,758.01,759.22,44396.0,766.23,767.22,758.01,759.22,44396.0
2024-03-05 09:40:00,760.75,761.2,750.76,753.66,35639.0,760.75,761.2,750.76,753.66,35639.0
2024-03-05 09:50:00,752.45,754.93,747.06,748.04,27055.0,752.45,754.93,747.06,748.04,27055.0
2024-03-05 10:00:00,748.52,754.05,748.25,748.25,25906.0,748.52,754.05,748.25,748.25,25906.0
2024-03-05 10:10:00,748.0,748.25,737.0,738.94,64915.0,748.0,748.25,737.0,738.94,64915.0
2024-03-05 10:20:00,738.75,740.35,736.21,737.72,37839.0,738.75,740.35,736.21,737.72,37839.0
2024-03-05 10:30:00,737.0,737.58,732.29,733.79,39920.0,737.0,737.58,732.29,733.79,39920.0
2024-03-05 10:40:00,733.79,734.97,730.15,730.15,21265.0,733.79,734.97,730.15,730.15,21265.0
2024-03-05 10:50:00,730.45,734.05,730.16,731.67,23561.0,730.45,734.05,730.16,731.67,23561.0
2024-03-05 11:00:00,731.37,736.4,731.28,736.04,19187.0,731.37,736.4,731.28,736.04,19187.0
2024-03-05 11:10:00,736.37,740.51,735.41,740.34,18609.0,736.37,740.51,735.41,740.34,18609.0
2024-03-05 11:20:00,740.68,745.23,739.61,744.5,35536.0,740.68,745.23,739.61,744.5,35536.0
2024-03-05 11:30:00,744.49,744.87,738.04,739.54,24560.0,744.49,744.87,738.04,739.54,24560.0
2024-03-05 11:40:00,739.51,742.05,739.01,740.18,13964.0,739.51,742.05,739.01,740.18,13964.0
2024-03-05 11:50:00,740.57,741.37,738.09,740.17,11741.0,740.57,741.37,738.09,740.17,11741.0
2024-03-05 12:00:00,740.19,741.32,739.59,739.68,9682.0,740.19,741.32,739.59,739.68,9682.0
2024-03-05 12:10:00,739.82,741.11,738.2,739.37,13657.0,739.82,741.11,738.2,739.37,13657.0
2024-03-05 12:20:00,738.88,739.5,738.11,738.88,5806.0,738.88,739.5,738.11,738.88,5806.0
2024-03-05 12:30:00,739.12,739.53,737.45,738.38,8103.0,739.12,739.53,737.45,738.38,8103.0
2024-03-05 12:40:00,738.31,741.03,737.32,740.37,19496.0,738.31,741.03,737.32,740.37,19496.0
2024-03-05 12:50:00,740.86,741.67,739.87,740.78,16086.0,740.86,741.67,739.87,740.78,16086.0
2024-03-05 13:00:00,739.88,739.89,736.91,737.5,11187.0,739.88,739.89,736.91,737.5,11187.0
2024-03-05 13:10:00,737.46,738.37,737.0,737.33,5873.0,737.46,738.37,737.0,737.33,5873.0
2024-03-05 13:20:00,736.82,737.14,735.49,736.86,9333.0,736.82,737.14,735.49,736.86,9333.0
2024-03-05 13:30:00,737.0,737.95,734.16,735.11,8397.0,737.0,737.95,734.16,735.11,8397.0
2024-03-05 13:40:00,735.2,735.67,733.89,734.12,9741.0,735.2,735.67,733.89,734.12,9741.0
2024-03-05 13:50:00,734.21,735.0,733.27,734.55,7333.0,734.21,735.0,733.27,734.55,7333.0
2024-03-05 14:00:00,734.99,735.02,733.58,734.91,12780.0,734.99,735.02,733.58,734.91,12780.0
2024-03-05 14:10:00,734.6,735.27,733.65,733.71,9820.0,734.6,735.27,733.65,733.71,9820.0
2024-03-05 14:20:00,733.5,735.27,733.35,735.11,10948.0,733.5,735.27,733.35,735.11,10948.0
2024-03-05 14:30:00,735.11,735.79,734.37,734.46,16606.0,735.11,735.79,734.37,734.46,16606.0
2024-03-05 14:40:00,734.88,735.7,733.98,734.45,10515.0,734.88,735.7,733.98,734.45,10515.0
2024-03-05 14:50:00,734.45,735.89,734.09,735.51,11682.0,734.45,735.89,734.09,735.51,11682.0
2024-03-05 15:00:00,735.68,738.04,735.26,735.84,29260.0,735.68,738.04,735.26,735.84,29260.0
2024-03-05 15:10:00,736.11,736.24,733.95,734.34,9625.0,736.11,736.24,733.95,734.34,9625.0
2024-03-05 15:20:00,734.46,735.03,733.07,734.28,15525.0,734.46,735.03,733.07,734.28,15525.0
2024-03-05 15:30:00,734.22,736.27,734.0,736.23,15750.0,734.22,736.27,734.0,736.23,15750.0
2024-03-05 15:40:00,736.42,738.72,735.72,738.71,34927.0,736.42,738.72,735.72,738.71,34927.0
2024-03-05 15:50:00,738.8,741.58,737.96,740.53,97373.0,738.8,741.58,737.96,740.53,97373.0
2024-03-06 09:30:00,750.51,752.39,740.21,741.69,40883.0,750.51,752.39,740.21,741.69,40883.0
2024-03-06 09:40:00,742.91,744.89,739.23,740.19,13792.0,742.91,744.89,739.23,740.19,13792.0
2024-03-06 09:50:00,740.1,741.26,735.1,736.92,45574.0,740.1,741.26,735.1,736.92,45574.0
2024-03-06 10:00:00,736.91,736.91,732.65,733.64,24890.0,736.91,736.91,732.65,733.64,24890.0
2024-03-06 10:10:00,733.87,743.56,733.76,740.18,47762.0,733.87,743.56,733.76,740.18,47762.0
2024-03-06 10:20:00,739.93,740.73,738.37,738.65,12554.0,739.93,740.73,738.37,738.65,12554.0
2024-03-06 10:30:00,739.08,740.33,736.91,740.0,7721.0,739.08,740.33,736.91,740.0,7721.0
2024-03-06 10:40:00,739.91,741.44,738.14,741.44,14112.0,739.91,741.44,738.14,741.44,14112.0
2024-03-06 10:50:00,741.3,744.49,741.3,743.5,9507.0,741.3,744.49,741.3,743.5,9507.0
2024-03-06 11:00:00,743.67,744.48,741.83,741.95,22115.0,743.67,744.48,741.83,741.95,22115.0
2024-03-06 11:10:00,742.38,742.96,740.42,741.66,12865.0,742.38,742.96,740.42,741.66,12865.0
2024-03-06 11:20:00,741.92,742.43,740.8,742.08,17033.0,741.92,742.43,740.8,742.08,17033.0
2024-03-06 11:30:00,742.0,742.29,740.8,741.86,11372.0,742.0,742.29,740.8,741.86,11372.0
2024-03-06 11:40:00,742.36,742.43,740.94,741.8,6250.0,742.36,742.43,740.94,741.8,6250.0
2024-03-06 11:50:00,742.02,743.06,741.8,742.19,8656.0,742.02,743.06,741.8,742.19,8656.0
2024-03-06 12:00:00,742.29,743.42,741.88,742.19,28973.0,742.29,743.42,741.88,742.19,28973.0
2024-03-06 12:10:00,742.3,742.69,741.34,741.34,11494.0,742.3,742.69,741.34,741.34,11494.0
2024-03-06 12:20:00,741.15,742.23,740.37,742.23,6487.0,741.15,742.23,740.37,742.23,6487.0
2024-03-06 12:30:00,742.22,743.55,740.99,742.0,5382.0,742.22,743.55,740.99,742.0,5382.0
2024-03-06 12:40:00,741.57,741.95,740.29,740.7,5529.0,741.57,741.95,740.29,740.7,5529.0
2024-03-06 12:50:00,740.76,741.17,739.76,740.21,6199.0,740.76,741.17,739.76,740.21,6199.0
2024-03-06 13:00:00,740.9,741.06,739.86,740.06,3148.0,740.9,741.06,739.86,740.06,3148.0
2024-03-06 13:10:00,740.06,741.42,739.82,741.42,4187.0,740.06,741.42,739.82,741.42,4187.0
2024-03-06 13:20:00,741.83,744.0,741.83,742.88,2845.0,741.83,744.0,741.83,742.88,2845.0
2024-03-06 13:30:00,743.06,743.17,739.39,740.88,9802.0,743.06,743.17,739.39,740.88,9802.0
2024-03-06 13:40:00,740.88,741.43,737.4,737.82,8883.0,740.88,741.43,737.4,737.82,8883.0
2024-03-06 13:50:00,737.34,740.07,736.95,740.07,7046.0,737.34,740.07,736.95,740.07,7046.0
2024-03-06 14:00:00,739.39,740.29,737.86,738.99,5185.0,739.39,740.29,737.86,738.99,5185.0
2024-03-06 14:10:00,738.67,739.99,736.95,739.81,5939.0,738.67,739.99,736.95,739.81,5939.0
2024-03-06 14:20:00,739.41,742.06,739.41,741.89,6477.0,739.41,742.06,739.41,741.89,6477.0
2024-03-06 14:30:00,742.3,742.32,739.03,739.84,5042.0,742.3,742.32,739.03,739.84,5042.0
2024-03-06 14:40:00,739.6,740.61,738.32,739.02,4468.0,739.6,740.61,738.32,739.02,4468.0
2024-03-06 14:50:00,739.34,739.98,737.82,738.35,6743.0,739.34,739.98,737.82,738.35,6743.0
2024-03-06 15:00:00,738.86,739.46,737.19,738.59,6312.0,738.86,739.46,737.19,738.59,6312.0
2024-03-06 15:10:00,738.68,739.36,736.3,736.82,23618.0,738.68,739.36,736.3,736.82,23618.0
2024-03-06 15:20:00,737.21,737.69,735.83,737.02,10132.0,737.21,737.69,735.83,737.02,10132.0
2024-03-06 15:30:00,737.1,738.81,736.33,738.81,7759.0,737.1,738.81,736.33,738.81,7759.0
2024-03-06 15:40:00,738.93,741.18,738.85,740.93,8754.0,738.93,741.18,738.85,740.93,8754.0
2024-03-06 15:50:00,740.5,741.4,738.5,741.06,52229.0,740.5,741.4,738.5,741.06,52229.0
2024-03-07 09:30:00,748.47,749.99,742.0,742.7,33039.0,748.47,749.99,742.0,742.7,33039.0
2024-03-07 09:40:00,741.79,741.79,735.27,735.27,16077.0,741.79,741.79,735.27,735.27,16077.0
2024-03-07 09:50:00,735.49,739.87,735.34,738.74,20229.0,735.49,739.87,735.34,738.74,20229.0
2024-03-07 10:00:00,738.67,742.19,738.67,741.54,15961.0,738.67,742.19,738.67,741.54,15961.0
2024-03-07 10:10:00,740.73,744.73,740.62,744.01,26274.0,740.73,744.73,740.62,744.01,26274.0
2024-03-07 10:20:00,744.01,745.26,742.41,744.39,16924.0,744.01,745.26,742.41,744.39,16924.0
2024-03-07 10:30:00,744.7,744.7,742.04,743.92,16633.0,744.7,744.7,742.04,743.92,16633.0
2024-03-07 10:40:00,744.26,744.65,743.18,743.84,8561.0,744.26,744.65,743.18,743.84,8561.0
2024-03-07 10:50:00,743.87,744.69,742.99,744.07,16109.0,743.87,744.69,742.99,744.07,16109.0
2024-03-07 11:00:00,744.07,744.23,743.4,743.66,13810.0,744.07,744.23,743.4,743.66,13810.0
2024-03-07 11:10:00,743.72,744.24,743.38,743.92,10322.0,743.72,744.24,743.38,743.92,10322.0
2024-03-07 11:20:00,743.92,745.24,743.66,744.82,25219.0,743.92,745.24,743.66,744.82,25219.0
2024-03-07 11:30:00,744.72,747.19,744.64,746.88,19150.0,744.72,747.19,744.64,746.88,19150.0
2024-03-07 11:40:00,746.82,752.91,746.57,752.91,22353.0,746.82,752.91,746.57,752.91,22353.0
2024-03-07 11:50:00,753.51,754.97,752.27,754.97,22120.0,753.51,754.97,752.27,754.97,22120.0
2024-03-07 12:00:00,754.52,756.16,753.12,754.02,18223.0,754.52,756.16,753.12,754.02,18223.0
2024-03-07 12:10:00,753.93,757.0,753.92,756.96,15013.0,753.93,757.0,753.92,756.96,15013.0
2024-03-07 12:20:00,756.15,758.1,755.51,756.37,17310.0,756.15,758.1,755.51,756.37,17310.0
2024-03-07 12:30:00,756.35,759.84,756.05,758.08,25445.0,756.35,759.84,756.05,758.08,25445.0
2024-03-07 12:40:00,758.0,760.0,757.34,758.96,12541.0,758.0,760.0,757.34,758.96,12541.0
2024-03-07 12:50:00,758.8,759.88,757.53,758.54,8153.0,758.8,759.88,757.53,758.54,8153.0
2024-03-07 13:00:00,758.72,759.45,758.05,759.42,9136.0,758.72,759.45,758.05,759.42,9136.0
2024-03-07 13:10:00,759.98,760.94,758.89,759.97,6134.0,759.98,760.94,758.89,759.97,6134.0
2024-03-07 13:20:00,759.51,762.48,759.51,762.18,9912.0,759.51,762.48,759.51,762.18,9912.0
2024-03-07 13:30:00,763.28,765.57,762.57,765.05,25937.0,763.28,765.57,762.57,765.05,25937.0
2024-03-07 13:40:00,764.55,765.55,763.22,765.54,9712.0,764.55,765.55,763.22,765.54,9712.0
2024-03-07 13:50:00,765.86,767.79,764.89,766.38,12957.0,765.86,767.79,764.89,766.38,12957.0
2024-03-07 14:00:00,766.38,767.5,764.24,766.5,19078.0,766.38,767.5,764.24,766.5,19078.0
2024-03-07 14:10:00,765.85,767.28,765.8,766.5,15841.0,765.85,767.28,765.8,766.5,15841.0
2024-03-07 14:20:00,766.51,767.39,765.11,766.77,12316.0,766.51,767.39,765.11,766.77,12316.0
2024-03-07 14:30:00,766.59,766.99,765.61,766.85,11251.0,766.59,766.99,765.61,766.85,11251.0
2024-03-07 14:40:00,767.0,768.61,765.97,768.22,10406.0,767.0,768.61,765.97,768.22,10406.0
2024-03-07 14:50:00,768.04,768.33,764.35,765.07,11354.0,768.04,768.33,764.35,765.07,11354.0
2024-03-07 15:00:00,764.66,764.66,762.0,763.63,15220.0,764.66,764.66,762.0,763.63,15220.0
2024-03-07 15:10:00,763.74,763.79,761.97,761.97,8133.0,763.74,763.79,761.97,761.97,8133.0
2024-03-07 15:20:00,761.97,762.4,761.31,762.0,7133.0,761.97,762.4,761.31,762.0,7133.0
2024-03-07 15:30:00,762.28,765.99,762.28,765.7,20595.0,762.28,765.99,762.28,765.7,20595.0
2024-03-07 15:40:00,765.71,767.97,765.41,767.03,29179.0,765.71,767.97,765.41,767.03,29179.0
2024-03-07 15:50:00,767.04,768.93,765.55,768.23,82564.0,767.04,768.93,765.55,768.23,82564.0
2024-03-08 09:30:00,769.1,770.7,765.99,766.43,42557.0,769.1,770.7,765.99,766.43,42557.0
2024-03-08 09:40:00,766.43,773.49,766.43,773.49,9265.0,766.43,773.49,766.43,773.49,9265.0
2024-03-08 09:50:00,773.14,774.22,771.44,772.67,14736.0,773.14,774.22,771.44,772.67,14736.0
2024-03-08 10:00:00,772.67,775.0,771.93,775.0,12931.0,772.67,775.0,771.93,775.0,12931.0
2024-03-08 10:10:00,774.75,777.57,772.8,772.89,19260.0,774.75,777.57,772.8,772.89,19260.0
2024-03-08 10:20:00,772.89,774.45,769.43,770.28,16298.0,772.89,774.45,769.43,770.28,16298.0
2024-03-08 10:30:00,771.0,771.16,767.25,767.36,11841.0,771.0,771.16,767.25,767.36,11841.0
2024-03-08 10:40:00,767.78,768.86,765.0,766.37,25495.0,767.78,768.86,765.0,766.37,25495.0
2024-03-08 10:50:00,765.83,768.08,765.0,765.16,18270.0,765.83,768.08,765.0,765.16,18270.0
2024-03-08 11:00:00,765.01,765.3,763.13,764.17,24006.0,765.01,765.3,763.13,764.17,24006.0
2024-03-08 11:10:00,763.5,764.14,759.12,760.63,22379.0,763.5,764.14,759.12,760.63,22379.0
2024-03-08 11:20:00,760.4,761.43,755.45,756.4,14638.0,760.4,761.43,755.45,756.4,14638.0
2024-03-08 11:30:00,755.98,759.46,753.65,759.41,9961.0,755.98,759.46,753.65,759.41,9961.0
2024-03-08 11:40:00,759.03,759.22,756.6,757.43,3393.0,759.03,759.22,756.6,757.43,3393.0
2024-03-08 11:50:00,757.64,759.26,757.04,757.04,4857.0,757.64,759.26,757.04,757.04,4857.0
2024-03-08 12:00:00,755.86,758.86,755.86,757.95,5872.0,755.86,758.86,755.86,757.95,5872.0
2024-03-08 12:10:00,755.67,758.21,755.42,756.34,7885.0,755.67,758.21,755.42,756.34,7885.0
2024-03-08 12:20:00,756.84,758.5,755.76,758.13,6771.0,756.84,758.5,755.76,758.13,6771.0
2024-03-08 12:30:00,758.09,759.95,757.68,759.6,13387.0,758.09,759.95,757.68,759.6,13387.0
2024-03-08 12:40:00,759.57,759.98,757.02,757.02,6434.0,759.57,759.98,757.02,757.02,6434.0
2024-03-08 12:50:00,757.03,757.33,753.62,755.1,8870.0,757.03,757.33,753.62,755.1,8870.0
2024-03-08 13:00:00,753.97,754.95,752.36,754.84,4612.0,753.97,754.95,752.36,754.84,4612.0
2024-03-08 13:10:00,755.03,755.26,753.4,754.6,4980.0,755.03,755.26,753.4,754.6,4980.0
2024-03-08 13:20:00,754.65,754.87,752.8,752.82,6353.0,754.65,754.87,752.8,752.82,6353.0
2024-03-08 13:30:00,752.12,752.81,750.23,751.2,9746.0,752.12,752.81,750.23,751.2,9746.0
2024-03-08 13:40:00,750.69,751.5,750.47,751.34,3423.0,750.69,751.5,750.47,751.34,3423.0
2024-03-08 13:50:00,751.09,752.51,750.89,751.65,5997.0,751.09,752.51,750.89,751.65,5997.0
2024-03-08 14:00:00,751.82,753.88,751.75,753.84,15921.0,751.82,753.88,751.75,753.84,15921.0
2024-03-08 14:10:00,753.83,754.71,752.79,754.71,9691.0,753.83,754.71,752.79,754.71,9691.0
2024-03-08 14:20:00,754.49,757.73,754.49,756.8,9398.0,754.49,757.73,754.49,756.8,9398.0
2024-03-08 14:30:00,757.08,758.94,756.52,758.64,9021.0,757.08,758.94,756.52,758.64,9021.0
2024-03-08 14:40:00,758.73,760.63,758.7,760.35,8801.0,758.73,760.63,758.7,760.35,8801.0
2024-03-08 14:50:00,760.37,761.06,759.0,760.16,30354.0,760.37,761.06,759.0,760.16,30354.0
2024-03-08 15:00:00,759.98,761.24,759.32,759.86,5472.0,759.98,761.24,759.32,759.86,5472.0
2024-03-08 15:10:00,759.17,759.92,757.42,757.67,7124.0,759.17,759.92,757.42,757.67,7124.0
2024-03-08 15:20:00,757.66,759.13,755.95,756.53,6639.0,757.66,759.13,755.95,756.53,6639.0
2024-03-08 15:30:00,756.76,757.54,756.12,756.13,5971.0,756.76,757.54,756.12,756.13,5971.0
2024-03-08 15:40:00,756.32,757.9,756.32,757.59,9472.0,756.32,757.9,756.32,757.59,9472.0
2024-03-08 15:50:00,757.45,758.44,756.57,757.89,34186.0,757.45,758.44,756.57,757.89,34186.0
2024-03-11 09:30:00,752.0,753.32,745.02,751.19,40248.0,752.0,753.32,745.02,751.19,40248.0
2024-03-11 09:40:00,752.03,755.99,749.83,754.51,17415.0,752.03,755.99,749.83,754.51,17415.0
2024-03-11 09:50:00,754.55,755.09,746.51,748.34,17734.0,754.55,755.09,746.51,748.34,17734.0
2024-03-11 10:00:00,747.05,748.6,745.75,746.51,19053.0,747.05,748.6,745.75,746.51,19053.0
2024-03-11 10:10:00,746.08,746.56,744.48,746.13,14269.0,746.08,746.56,744.48,746.13,14269.0
2024-03-11 10:20:00,746.7,747.4,745.0,746.5,25450.0,746.7,747.4,745.0,746.5,25450.0
2024-03-11 10:30:00,747.7,748.66,746.32,746.33,6824.0,747.7,748.66,746.32,746.33,6824.0
2024-03-11 10:40:00,746.33,748.94,746.32,748.15,3817.0,746.33,748.94,746.32,748.15,3817.0
2024-03-11 10:50:00,748.31,751.61,748.31,750.96,15376.0,748.31,751.61,748.31,750.96,15376.0
2024-03-11 11:00:00,750.83,751.86,749.85,749.9,17545.0,750.83,751.86,749.85,749.9,17545.0
2024-03-11 11:10:00,749.68,749.69,747.53,747.54,4146.0,749.68,749.69,747.53,747.54,4146.0
2024-03-11 11:20:00,748.18,748.37,746.9,747.41,7735.0,748.18,748.37,746.9,747.41,7735.0
2024-03-11 11:30:00,747.41,748.47,746.77,747.64,7345.0,747.41,748.47,746.77,747.64,7345.0
2024-03-11 11:40:00,747.02,750.42,746.51,749.78,13119.0,747.02,750.42,746.51,749.78,13119.0
2024-03-11 11:50:00,749.87,751.06,749.51,750.34,10691.0,749.87,751.06,749.51,750.34,10691.0
2024-03-11 12:00:00,750.08,750.45,749.47,750.04,12056.0,750.08,750.45,749.47,750.04,12056.0
2024-03-11 12:10:00,749.65,750.39,749.0,750.26,6858.0,749.65,750.39,749.0,750.26,6858.0
2024-03-11 12:20:00,750.26,750.27,749.0,749.6,7623.0,750.26,750.27,749.0,749.6,7623.0
2024-03-11 12:30:00,749.6,750.99,749.6,749.9,10209.0,749.6,750.99,749.6,749.9,10209.0
2024-03-11 12:40:00,750.26,751.02,750.08,750.44,13561.0,750.26,751.02,750.08,750.44,13561.0
2024-03-11 12:50:00,750.76,751.38,750.2,750.92,7209.0,750.76,751.38,750.2,750.92,7209.0
2024-03-11 13:00:00,750.93,751.39,750.58,751.23,2573.0,750.93,751.39,750.58,751.23,2573.0
2024-03-11 13:10:00,751.84,751.84,750.7,751.32,1700.0,751.84,751.84,750.7,751.32,1700.0
2024-03-11 13:20:00,751.32,755.54,751.32,755.54,7599.0,751.32,755.54,751.32,755.54,7599.0
2024-03-11 13:30:00,755.89,757.02,755.71,756.61,6119.0,755.89,757.02,755.71,756.61,6119.0
2024-03-11 13:40:00,756.05,756.48,754.67,755.41,6860.0,756.05,756.48,754.67,755.41,6860.0
2024-03-11 13:50:00,756.06,758.69,756.06,758.69,5002.0,756.06,758.69,756.06,758.69,5002.0
2024-03-11 14:00:00,758.9,759.2,758.51,759.08,3323.0,758.9,759.2,758.51,759.08,3323.0
2024-03-11 14:10:00,758.75,758.75,755.76,757.46,8908.0,758.75,758.75,755.76,757.46,8908.0
2024-03-11 14:20:00,757.74,757.88,756.44,756.65,1956.0,757.74,757.88,756.44,756.65,1956.0
2024-03-11 14:30:00,757.04,757.43,754.97,755.36,2367.0,757.04,757.43,754.97,755.36,2367.0
2024-03-11 14:40:00,756.18,757.43,756.13,757.31,1939.0,756.18,757.43,756.13,757.31,1939.0
2024-03-11 14:50:00,757.6,757.8,755.87,757.16,9834.0,757.6,757.8,755.87,757.16,9834.0
2024-03-11 15:00:00,757.35,757.89,756.3,756.3,3711.0,757.35,757.89,756.3,756.3,3711.0
2024-03-11 15:10:00,756.61,756.61,754.43,754.61,6660.0,756.61,756.61,754.43,754.61,6660.0
2024-03-11 15:20:00,754.43,755.23,754.42,754.58,1720.0,754.43,755.23,754.42,754.58,1720.0
2024-03-11 15:30:00,754.58,756.01,754.35,754.36,6058.0,754.58,756.01,754.35,754.36,6058.0
2024-03-11 15:40:00,754.63,756.09,754.5,755.0,6166.0,754.63,756.09,754.5,755.0,6166.0
2024-03-11 15:50:00,755.31,757.43,754.63,756.06,39926.0,755.31,757.43,754.63,756.06,39926.0
2024-03-12 09:30:00,764.32,774.89,764.32,768.35,39026.0,764.32,774.89,764.32,768.35,39026.0
2024-03-12 09:40:00,767.96,769.98,762.98,765.61,15259.0,767.96,769.98,762.98,765.61,15259.0
2024-03-12 09:50:00,765.72,769.98,764.57,768.87,18608.0,765.72,769.98,764.57,768.87,18608.0
2024-03-12 10:00:00,769.13,769.81,766.8,767.01,12149.0,769.13,769.81,766.8,767.01,12149.0
2024-03-12 10:10:00,767.78,770.93,767.65,770.53,12224.0,767.78,770.93,767.65,770.53,12224.0
2024-03-12 10:20:00,770.59,777.88,770.57,776.0,20933.0,770.59,777.88,770.57,776.0,20933.0
2024-03-12 10:30:00,777.09,779.47,776.29,776.29,16994.0,777.09,779.47,776.29,776.29,16994.0
2024-03-12 10:40:00,777.25,779.45,775.89,778.69,9974.0,777.25,779.45,775.89,778.69,9974.0
2024-03-12 10:50:00,778.69,779.55,777.32,779.15,8091.0,778.69,779.55,777.32,779.15,8091.0
2024-03-12 11:00:00,779.35,780.75,778.21,780.08,15088.0,779.35,780.75,778.21,780.08,15088.0
2024-03-12 11:10:00,780.17,780.83,779.15,779.97,12283.0,780.17,780.83,779.15,779.97,12283.0
2024-03-12 11:20:00,780.0,782.04,779.99,782.01,13367.0,780.0,782.04,779.99,782.01,13367.0
2024-03-12 11:30:00,781.86,781.91,780.74,781.61,16866.0,781.86,781.91,780.74,781.61,16866.0
2024-03-12 11:40:00,781.62,783.58,780.45,783.58,22900.0,781.62,783.58,780.45,783.58,22900.0
2024-03-12 11:50:00,783.6,785.23,783.0,783.32,37598.0,783.6,785.23,783.0,783.32,37598.0
2024-03-12 12:00:00,782.69,782.69,780.04,781.67,20394.0,782.69,782.69,780.04,781.67,20394.0
2024-03-12 12:10:00,781.75,783.27,781.28,782.57,8304.0,781.75,783.27,781.28,782.57,8304.0
2024-03-12 12:20:00,782.53,782.94,781.01,781.12,15883.0,782.53,782.94,781.01,781.12,15883.0
2024-03-12 12:30:00,781.07,781.24,778.44,779.32,6812.0,781.07,781.24,778.44,779.32,6812.0
2024-03-12 12:40:00,779.65,780.89,779.43,780.32,4551.0,779.65,780.89,779.43,780.32,4551.0
2024-03-12 12:50:00,780.32,782.31,780.31,781.96,10485.0,780.32,782.31,780.31,781.96,10485.0
2024-03-12 13:00:00,781.95,783.56,781.6,781.92,23108.0,781.95,783.56,781.6,781.92,23108.0
2024-03-12 13:10:00,781.93,783.85,781.92,783.56,5234.0,781.93,783.85,781.92,783.56,5234.0
2024-03-12 13:20:00,784.05,786.67,784.05,784.99,10960.0,784.05,786.67,784.05,784.99,10960.0
2024-03-12 13:30:00,784.77,787.92,784.76,787.92,12920.0,784.77,787.92,784.76,787.92,12920.0
2024-03-12 13:40:00,787.59,789.78,787.24,789.38,22694.0,787.59,789.78,787.24,789.38,22694.0
2024-03-12 13:50:00,789.75,789.99,785.67,789.08,10276.0,789.75,789.99,785.67,789.08,10276.0
2024-03-12 14:00:00,788.88,789.6,788.22,789.44,7500.0,788.88,789.6,788.22,789.44,7500.0
2024-03-12 14:10:00,789.43,790.36,787.71,788.0,10980.0,789.43,790.36,787.71,788.0,10980.0
2024-03-12 14:20:00,787.82,790.83,787.55,790.83,9962.0,787.82,790.83,787.55,790.83,9962.0
2024-03-12 14:30:00,790.97,791.54,789.67,791.46,16145.0,790.97,791.54,789.67,791.46,16145.0
2024-03-12 14:40:00,791.46,793.0,788.69,789.0,9453.0,791.46,793.0,788.69,789.0,9453.0
2024-03-12 14:50:00,789.42,791.18,789.11,790.28,11614.0,789.42,791.18,789.11,790.28,11614.0
2024-03-12 15:00:00,790.76,790.91,789.09,789.13,8051.0,790.76,790.91,789.09,789.13,8051.0
2024-03-12 15:10:00,789.16,790.24,788.9,789.54,7373.0,789.16,790.24,788.9,789.54,7373.0
2024-03-12 15:20:00,789.69,791.26,789.39,790.84,8034.0,789.69,791.26,789.39,790.84,8034.0
2024-03-12 15:30:00,790.87,792.34,790.87,791.57,15333.0,790.87,792.34,790.87,791.57,15333.0
2024-03-12 15:40:00,791.43,792.25,789.74,790.58,21180.0,791.43,792.25,789.74,790.58,21180.0
2024-03-12 15:50:00,790.36,790.49,788.82,789.14,50206.0,790.36,790.49,788.82,789.14,50206.0
2024-03-13 09:30:00,795.06,807.78,790.65,797.27,63847.0,795.06,807.78,790.65,797.27,63847.0
2024-03-13 09:40:00,796.3,797.15,785.8,786.4,15850.0,796.3,797.15,785.8,786.4,15850.0
2024-03-13 09:50:00,786.56,787.0,783.08,785.04,14943.0,786.56,787.0,783.08,785.04,14943.0
2024-03-13 10:00:00,785.2,785.28,782.93,785.05,11546.0,785.2,785.28,782.93,785.05,11546.0
2024-03-13 10:10:00,785.19,786.82,784.03,784.88,8130.0,785.19,786.82,784.03,784.88,8130.0
2024-03-13 10:20:00,784.95,787.19,782.93,783.94,10997.0,784.95,787.19,782.93,783.94,10997.0
2024-03-13 10:30:00,783.94,788.22,783.4,786.22,7306.0,783.94,788.22,783.4,786.22,7306.0
2024-03-13 10:40:00,787.28,790.11,787.1,790.11,8285.0,787.28,790.11,787.1,790.11,8285.0
2024-03-13 10:50:00,790.2,790.2,785.05,787.05,7575.0,790.2,790.2,785.05,787.05,7575.0
2024-03-13 11:00:00,787.29,788.4,786.71,787.87,5487.0,787.29,788.4,786.71,787.87,5487.0
2024-03-13 11:10:00,787.3,788.15,786.44,787.17,4667.0,787.3,788.15,786.44,787.17,4667.0
2024-03-13 11:20:00,786.77,787.22,785.31,785.98,4877.0,786.77,787.22,785.31,785.98,4877.0
2024-03-13 11:30:00,785.83,787.17,785.77,786.52,8430.0,785.83,787.17,785.77,786.52,8430.0
2024-03-13 11:40:00,786.32,786.49,784.7,786.37,6832.0,786.32,786.49,784.7,786.37,6832.0
2024-03-13 11:50:00,786.56,787.31,785.23,787.31,8077.0,786.56,787.31,785.23,787.31,8077.0
2024-03-13 12:00:00,787.31,788.21,786.76,787.27,11405.0,787.31,788.21,786.76,787.27,11405.0
2024-03-13 12:10:00,788.06,788.87,786.44,786.79,5539.0,788.06,788.87,786.44,786.79,5539.0
2024-03-13 12:20:00,786.39,786.41,784.47,784.47,5542.0,786.39,786.41,784.47,784.47,5542.0
2024-03-13 12:30:00,784.96,785.32,783.92,784.51,4324.0,784.96,785.32,783.92,784.51,4324.0
2024-03-13 12:40:00,784.13,785.51,783.64,783.72,5066.0,784.13,785.51,783.64,783.72,5066.0
2024-03-13 12:50:00,784.11,784.5,782.58,783.67,4755.0,784.11,784.5,782.58,783.67,4755.0
2024-03-13 13:00:00,783.87,785.67,783.87,784.78,8489.0,783.87,785.67,783.87,784.78,8489.0
2024-03-13 13:10:00,785.41,785.41,782.9,782.9,1146.0,785.41,785.41,782.9,782.9,1146.0
2024-03-13 13:20:00,783.35,784.17,783.0,783.88,4634.0,783.35,784.17,783.0,783.88,4634.0
2024-03-13 13:30:00,784.17,784.78,782.02,782.88,7463.0,784.17,784.78,782.02,782.88,7463.0
2024-03-13 13:40:00,782.5,784.11,782.5,783.8,6409.0,782.5,784.11,782.5,783.8,6409.0
2024-03-13 13:50:00,783.17,785.11,783.16,784.65,8743.0,783.17,785.11,783.16,784.65,8743.0
2024-03-13 14:00:00,784.31,785.83,784.3,785.35,4727.0,784.31,785.83,784.3,785.35,4727.0
2024-03-13 14:10:00,785.05,786.32,784.96,785.18,4048.0,785.05,786.32,784.96,785.18,4048.0
2024-03-13 14:20:00,785.77,786.84,785.77,786.45,2915.0,785.77,786.84,785.77,786.45,2915.0
2024-03-13 14:30:00,786.41,786.67,784.54,785.03,17511.0,786.41,786.67,784.54,785.03,17511.0
2024-03-13 14:40:00,784.87,785.17,782.81,782.81,19265.0,784.87,785.17,782.81,782.81,19265.0
2024-03-13 14:50:00,782.44,783.18,780.49,781.13,10780.0,782.44,783.18,780.49,781.13,10780.0
2024-03-13 15:00:00,781.13,781.25,779.0,780.46,13300.0,781.13,781.25,779.0,780.46,13300.0
2024-03-13 15:10:00,780.28,781.07,779.3,779.89,7556.0,780.28,781.07,779.3,779.89,7556.0
2024-03-13 15:20:00,779.9,779.96,775.0,775.9,11654.0,779.9,779.96,775.0,775.9,11654.0
2024-03-13 15:30:00,776.53,777.91,775.84,776.34,12662.0,776.53,777.91,775.84,776.34,12662.0
2024-03-13 15:40:00,776.16,778.42,775.93,777.27,20086.0,776.16,778.42,775.93,777.27,20086.0
2024-03-13 15:50:00,777.31,777.76,775.42,776.55,41193.0,777.31,777.76,775.42,776.55,41193.0
2024-03-14 09:30:00,788.13,790.0,781.22,784.16,26642.0,788.13,790.0,781.22,784.16,26642.0
2024-03-14 09:40:00,784.92,788.03,778.21,780.85,17681.0,784.92,788.03,778.21,780.85,17681.0
2024-03-14 09:50:00,779.49,780.61,776.19,779.93,9969.0,779.49,780.61,776.19,779.93,9969.0
2024-03-14 10:00:00,778.06,781.07,775.13,779.15,8241.0,778.06,781.07,775.13,779.15,8241.0
2024-03-14 10:10:00,778.23,779.62,776.9,777.2,5459.0,778.23,779.62,776.9,777.2,5459.0
2024-03-14 10:20:00,777.51,778.07,775.59,777.25,7070.0,777.51,778.07,775.59,777.25,7070.0
2024-03-14 10:30:00,777.82,779.13,777.26,778.03,6868.0,777.82,779.13,777.26,778.03,6868.0
2024-03-14 10:40:00,777.34,777.42,775.0,775.0,4498.0,777.34,777.42,775.0,775.0,4498.0
2024-03-14 10:50:00,775.6,778.44,775.6,777.05,10641.0,775.6,778.44,775.6,777.05,10641.0
2024-03-14 11:00:00,778.0,781.79,778.0,781.12,7501.0,778.0,781.79,778.0,781.12,7501.0
2024-03-14 11:10:00,781.71,783.0,778.92,779.75,3676.0,781.71,783.0,778.92,779.75,3676.0
2024-03-14 11:20:00,779.35,779.35,776.15,776.15,3443.0,779.35,779.35,776.15,776.15,3443.0
2024-03-14 11:30:00,776.09,778.58,775.84,777.76,5064.0,776.09,778.58,775.84,777.76,5064.0
2024-03-14 11:40:00,778.17,778.17,776.47,776.47,1334.0,778.17,778.17,776.47,776.47,1334.0
2024-03-14 11:50:00,776.19,777.65,776.19,777.65,1767.0,776.19,777.65,776.19,777.65,1767.0
2024-03-14 12:00:00,777.02,777.74,774.66,774.94,6528.0,777.02,777.74,774.66,774.94,6528.0
2024-03-14 12:10:00,774.88,775.68,773.85,775.03,4612.0,774.88,775.68,773.85,775.03,4612.0
2024-03-14 12:20:00,775.09,777.69,775.08,777.1,1200.0,775.09,777.69,775.08,777.1,1200.0
2024-03-14 12:30:00,777.77,779.06,777.77,778.99,3477.0,777.77,779.06,777.77,778.99,3477.0
2024-03-14 12:40:00,777.95,778.42,777.28,777.41,2904.0,777.95,778.42,777.28,777.41,2904.0
2024-03-14 12:50:00,777.75,778.01,776.02,776.48,5390.0,777.75,778.01,776.02,776.48,5390.0
2024-03-14 13:00:00,776.81,777.08,775.89,777.08,5151.0,776.81,777.08,775.89,777.08,5151.0
2024-03-14 13:10:00,777.0,777.26,774.87,774.88,3822.0,777.0,777.26,774.87,774.88,3822.0
2024-03-14 13:20:00,775.19,776.88,774.92,776.62,8170.0,775.19,776.88,774.92,776.62,8170.0
2024-03-14 13:30:00,776.32,778.86,776.24,776.8,7609.0,776.32,778.86,776.24,776.8,7609.0
2024-03-14 13:40:00,776.84,777.48,776.28,777.27,3063.0,776.84,777.48,776.28,777.27,3063.0
2024-03-14 13:50:00,777.86,780.24,777.85,779.35,11326.0,777.86,780.24,777.85,779.35,11326.0
2024-03-14 14:00:00,779.57,781.3,779.57,780.93,10807.0,779.57,781.3,779.57,780.93,10807.0
2024-03-14 14:10:00,781.21,781.21,779.93,779.93,18136.0,781.21,781.21,779.93,779.93,18136.0
2024-03-14 14:20:00,779.36,781.6,778.73,781.18,3074.0,779.36,781.6,778.73,781.18,3074.0
2024-03-14 14:30:00,781.28,781.37,778.92,778.93,11975.0,781.28,781.37,778.92,778.93,11975.0
2024-03-14 14:40:00,778.67,779.76,778.02,779.12,3054.0,778.67,779.76,778.02,779.12,3054.0
2024-03-14 14:50:00,778.52,778.52,776.22,776.22,1406.0,778.52,778.52,776.22,776.22,1406.0
2024-03-14 15:00:00,776.45,776.45,773.32,773.55,5551.0,776.45,776.45,773.32,773.55,5551.0
2024-03-14 15:10:00,773.93,775.54,773.19,775.54,5457.0,773.93,775.54,773.19,775.54,5457.0
2024-03-14 15:20:00,775.68,776.01,774.3,775.24,4620.0,775.68,776.01,774.3,775.24,4620.0
2024-03-14 15:30:00,775.12,776.61,773.12,776.61,7094.0,775.12,776.61,773.12,776.61,7094.0
2024-03-14 15:40:00,776.71,778.1,775.63,775.9,6859.0,776.71,778.1,775.63,775.9,6859.0
2024-03-14 15:50:00,776.2,780.0,776.0,779.99,30115.0,776.2,780.0,776.0,779.99,30115.0
2024-03-15 09:30:00,761.56,762.0,746.94,752.37,161918.0,761.56,762.0,746.94,752.37,161918.0
2024-03-15 09:40:00,751.24,756.42,749.95,752.62,20351.0,751.24,756.42,749.95,752.62,20351.0
2024-03-15 09:50:00,753.35,757.91,753.34,757.37,23464.0,753.35,757.91,753.34,757.37,23464.0
2024-03-15 10:00:00,757.25,758.46,750.1,750.27,46924.0,757.25,758.46,750.1,750.27,46924.0
2024-03-15 10:10:00,750.31,752.52,748.8,750.12,20824.0,750.31,752.52,748.8,750.12,20824.0
2024-03-15 10:20:00,750.38,752.04,747.11,747.97,17226.0,750.38,752.04,747.11,747.97,17226.0
2024-03-15 10:30:00,747.31,748.56,746.22,746.81,27139.0,747.31,748.56,746.22,746.81,27139.0
2024-03-15 10:40:00,747.08,749.99,746.57,749.14,24062.0,747.08,749.99,746.57,749.14,24062.0
2024-03-15 10:50:00,749.15,750.05,745.44,746.0,25968.0,749.15,750.05,745.44,746.0,25968.0
2024-03-15 11:00:00,746.05,746.41,742.3,743.1,20731.0,746.05,746.41,742.3,743.1,20731.0
2024-03-15 11:10:00,742.71,744.06,740.35,741.44,26068.0,742.71,744.06,740.35,741.44,26068.0
2024-03-15 11:20:00,741.67,743.22,740.85,743.22,16517.0,741.67,743.22,740.85,743.22,16517.0
2024-03-15 11:30:00,743.48,744.25,740.13,740.14,9304.0,743.48,744.25,740.13,740.14,9304.0
2024-03-15 11:40:00,740.48,741.15,737.76,737.85,20924.0,740.48,741.15,737.76,737.85,20924.0
2024-03-15 11:50:00,738.16,739.76,736.0,736.94,17901.0,738.16,739.76,736.0,736.94,17901.0
2024-03-15 12:00:00,736.67,740.56,736.3,740.39,22525.0,736.67,740.56,736.3,740.39,22525.0
2024-03-15 12:10:00,739.66,741.21,738.19,741.21,11060.0,739.66,741.21,738.19,741.21,11060.0
2024-03-15 12:20:00,741.56,741.59,739.56,740.44,7790.0,741.56,741.59,739.56,740.44,7790.0
2024-03-15 12:30:00,740.36,741.75,739.5,740.82,10925.0,740.36,741.75,739.5,740.82,10925.0
2024-03-15 12:40:00,740.59,741.13,739.04,739.56,20369.0,740.59,741.13,739.04,739.56,20369.0
2024-03-15 12:50:00,738.79,739.08,737.86,738.4,12331.0,738.79,739.08,737.86,738.4,12331.0
2024-03-15 13:00:00,738.42,738.97,738.05,738.92,13642.0,738.42,738.97,738.05,738.92,13642.0
2024-03-15 13:10:00,739.02,743.11,738.92,742.01,20520.0,739.02,743.11,738.92,742.01,20520.0
2024-03-15 13:20:00,742.89,745.97,742.55,744.51,14045.0,742.89,745.97,742.55,744.51,14045.0
2024-03-15 13:30:00,744.48,746.25,744.01,746.03,23375.0,744.48,746.25,744.01,746.03,23375.0
2024-03-15 13:40:00,745.9,746.86,743.82,744.06,12884.0,745.9,746.86,743.82,744.06,12884.0
2024-03-15 13:50:00,744.36,746.09,744.3,745.45,13804.0,744.36,746.09,744.3,745.45,13804.0
2024-03-15 14:00:00,745.92,745.92,744.25,744.92,8297.0,745.92,745.92,744.25,744.92,8297.0
2024-03-15 14:10:00,744.99,745.02,743.64,744.54,5537.0,744.99,745.02,743.64,744.54,5537.0
2024-03-15 14:20:00,744.91,745.15,742.58,743.55,6059.0,744.91,745.15,742.58,743.55,6059.0
2024-03-15 14:30:00,743.57,745.23,743.0,745.21,10022.0,743.57,745.23,743.0,745.21,10022.0
2024-03-15 14:40:00,745.38,746.25,743.6,743.81,9485.0,745.38,746.25,743.6,743.81,9485.0
2024-03-15 14:50:00,743.71,747.4,743.63,746.6,19340.0,743.71,747.4,743.63,746.6,19340.0
2024-03-15 15:00:00,746.62,747.92,746.09,746.72,21424.0,746.62,747.92,746.09,746.72,21424.0
2024-03-15 15:10:00,746.71,747.94,746.31,747.25,20506.0,746.71,747.94,746.31,747.25,20506.0
2024-03-15 15:20:00,747.3,748.32,746.22,747.52,18993.0,747.3,748.32,746.22,747.52,18993.0
2024-03-15 15:30:00,747.46,747.81,745.27,745.43,24173.0,747.46,747.81,745.27,745.43,24173.0
2024-03-15 15:40:00,745.42,745.62,742.06,742.1,56768.0,745.42,745.62,742.06,742.1,56768.0
2024-03-15 15:50:00,742.2,744.4,740.85,743.08,126641.0,742.2,744.4,740.85,743.08,126641.0
2024-03-18 09:30:00,750.0,755.87,748.12,754.76,37493.0,750.0,755.87,748.12,754.76,37493.0
2024-03-18 09:40:00,754.76,756.8,752.0,756.63,12572.0,754.76,756.8,752.0,756.63,12572.0
2024-03-18 09:50:00,756.58,756.58,752.3,752.75,10736.0,756.58,756.58,752.3,752.75,10736.0
2024-03-18 10:00:00,752.72,754.95,752.04,753.92,7272.0,752.72,754.95,752.04,753.92,7272.0
2024-03-18 10:10:00,754.49,754.85,753.36,754.29,5390.0,754.49,754.85,753.36,754.29,5390.0
2024-03-18 10:20:00,754.28,757.83,754.2,756.12,8163.0,754.28,757.83,754.2,756.12,8163.0
2024-03-18 10:30:00,756.61,756.78,754.41,756.0,6789.0,756.61,756.78,754.41,756.0,6789.0
2024-03-18 10:40:00,754.96,756.19,753.42,753.49,10291.0,754.96,756.19,753.42,753.49,10291.0
2024-03-18 10:50:00,753.49,756.12,753.0,756.12,11258.0,753.49,756.12,753.0,756.12,11258.0
2024-03-18 11:00:00,756.16,756.97,754.79,755.96,4129.0,756.16,756.97,754.79,755.96,4129.0
2024-03-18 11:10:00,756.27,756.86,754.57,754.76,4438.0,756.27,756.86,754.57,754.76,4438.0
2024-03-18 11:20:00,755.52,757.96,755.36,756.93,5079.0,755.52,757.96,755.36,756.93,5079.0
2024-03-18 11:30:00,756.98,756.98,753.0,753.28,9772.0,756.98,756.98,753.0,753.28,9772.0
2024-03-18 11:40:00,753.32,754.54,752.64,752.64,13630.0,753.32,754.54,752.64,752.64,13630.0
2024-03-18 11:50:00,753.23,754.22,752.22,753.55,8348.0,753.23,754.22,752.22,753.55,8348.0
2024-03-18 12:00:00,753.55,753.64,752.84,753.47,7640.0,753.55,753.64,752.84,753.47,7640.0
2024-03-18 12:10:00,753.66,753.97,752.58,753.31,7615.0,753.66,753.97,752.58,753.31,7615.0
2024-03-18 12:20:00,753.8,753.89,752.76,753.6,4558.0,753.8,753.89,752.76,753.6,4558.0
2024-03-18 12:30:00,753.79,753.79,752.49,752.49,4292.0,753.79,753.79,752.49,752.49,4292.0
2024-03-18 12:40:00,752.49,753.1,752.23,752.45,3423.0,752.49,753.1,752.23,752.45,3423.0
2024-03-18 12:50:00,751.03,751.7,750.65,751.31,1800.0,751.03,751.7,750.65,751.31,1800.0
2024-03-18 13:00:00,750.92,752.73,750.9,751.82,3049.0,750.92,752.73,750.9,751.82,3049.0
2024-03-18 13:10:00,752.58,752.58,752.08,752.33,5562.0,752.58,752.58,752.08,752.33,5562.0
2024-03-18 13:20:00,752.76,754.79,752.76,754.34,1965.0,752.76,754.79,752.76,754.34,1965.0
2024-03-18 13:30:00,754.51,755.42,753.97,754.58,4766.0,754.51,755.42,753.97,754.58,4766.0
2024-03-18 13:40:00,753.78,754.49,753.19,753.68,3652.0,753.78,754.49,753.19,753.68,3652.0
2024-03-18 13:50:00,753.66,754.83,752.94,754.34,8326.0,753.66,754.83,752.94,754.34,8326.0
2024-03-18 14:00:00,753.93,755.18,753.93,754.88,3186.0,753.93,755.18,753.93,754.88,3186.0
2024-03-18 14:10:00,755.43,756.37,755.16,756.37,4567.0,755.43,756.37,755.16,756.37,4567.0
2024-03-18 14:20:00,756.55,758.22,756.26,758.22,7501.0,756.55,758.22,756.26,758.22,7501.0
2024-03-18 14:30:00,758.59,758.67,757.41,758.07,8056.0,758.59,758.67,757.41,758.07,8056.0
2024-03-18 14:40:00,757.66,757.7,755.01,755.24,6708.0,757.66,757.7,755.01,755.24,6708.0
2024-03-18 14:50:00,755.67,756.48,755.62,756.26,3474.0,755.67,756.48,755.62,756.26,3474.0
2024-03-18 15:00:00,756.17,759.25,756.17,758.79,2900.0,756.17,759.25,756.17,758.79,2900.0
2024-03-18 15:10:00,758.16,758.52,756.83,758.06,7502.0,758.16,758.52,756.83,758.06,7502.0
2024-03-18 15:20:00,758.32,759.38,758.32,759.22,5655.0,758.32,759.38,758.32,759.22,5655.0
2024-03-18 15:30:00,758.93,759.69,757.93,758.04,4412.0,758.93,759.69,757.93,758.04,4412.0
2024-03-18 15:40:00,757.07,757.43,756.44,756.78,5385.0,757.07,757.43,756.44,756.78,5385.0
2024-03-18 15:50:00,756.74,756.9,755.09,755.58,30431.0,756.74,756.9,755.09,755.58,30431.0
2024-03-19 09:30:00,750.0,750.49,744.47,746.74,19540.0,750.0,750.49,744.47,746.74,19540.0
2024-03-19 09:40:00,745.89,746.0,742.79,743.83,8935.0,745.89,746.0,742.79,743.83,8935.0
2024-03-19 09:50:00,744.08,748.28,743.85,747.27,4274.0,744.08,748.28,743.85,747.27,4274.0
2024-03-19 10:00:00,747.45,749.52,747.44,748.3,7363.0,747.45,749.52,747.44,748.3,7363.0
2024-03-19 10:10:00,748.13,748.52,747.3,747.91,3699.0,748.13,748.52,747.3,747.91,3699.0
2024-03-19 10:20:00,747.25,748.49,746.83,747.0,2699.0,747.25,748.49,746.83,747.0,2699.0
2024-03-19 10:30:00,746.99,748.44,746.35,747.58,14773.0,746.99,748.44,746.35,747.58,14773.0
2024-03-19 10:40:00,747.52,749.46,747.0,749.43,18116.0,747.52,749.46,747.0,749.43,18116.0
2024-03-19 10:50:00,749.03,749.22,747.48,747.97,5410.0,749.03,749.22,747.48,747.97,5410.0
2024-03-19 11:00:00,748.0,748.5,747.19,747.99,6452.0,748.0,748.5,747.19,747.99,6452.0
2024-03-19 11:10:00,748.03,748.74,747.3,747.69,6011.0,748.03,748.74,747.3,747.69,6011.0
2024-03-19 11:20:00,747.5,749.1,747.12,749.1,2774.0,747.5,749.1,747.12,749.1,2774.0
2024-03-19 11:30:00,749.91,750.84,749.78,750.03,3855.0,749.91,750.84,749.78,750.03,3855.0
2024-03-19 11:40:00,750.0,750.0,748.96,749.12,3050.0,750.0,750.0,748.96,749.12,3050.0
2024-03-19 11:50:00,749.37,751.0,748.79,750.92,11421.0,749.37,751.0,748.79,750.92,11421.0
2024-03-19 12:00:00,751.44,751.44,749.67,750.1,2527.0,751.44,751.44,749.67,750.1,2527.0
2024-03-19 12:10:00,750.42,751.35,749.15,751.22,3618.0,750.42,751.35,749.15,751.22,3618.0
2024-03-19 12:20:00,751.47,752.54,750.44,752.0,7443.0,751.47,752.54,750.44,752.0,7443.0
2024-03-19 12:30:00,752.42,755.29,752.42,754.16,14949.0,752.42,755.29,752.42,754.16,14949.0
2024-03-19 12:40:00,754.55,757.91,754.41,757.6,13239.0,754.55,757.91,754.41,757.6,13239.0
2024-03-19 12:50:00,757.46,758.18,755.52,755.53,9801.0,757.46,758.18,755.52,755.53,9801.0
2024-03-19 13:00:00,755.6,755.91,754.0,754.04,14578.0,755.6,755.91,754.0,754.04,14578.0
2024-03-19 13:10:00,754.36,756.8,754.36,755.82,8245.0,754.36,756.8,754.36,755.82,8245.0
2024-03-19 13:20:00,756.14,757.0,755.19,756.56,6290.0,756.14,757.0,755.19,756.56,6290.0
2024-03-19 13:30:00,756.5,757.3,755.92,756.5,4880.0,756.5,757.3,755.92,756.5,4880.0
2024-03-19 13:40:00,756.75,757.16,755.63,756.32,5379.0,756.75,757.16,755.63,756.32,5379.0
2024-03-19 13:50:00,755.98,755.98,754.02,754.75,10262.0,755.98,755.98,754.02,754.75,10262.0
2024-03-19 14:00:00,754.43,755.23,753.98,754.5,7004.0,754.43,755.23,753.98,754.5,7004.0
2024-03-19 14:10:00,754.76,756.56,754.53,755.26,7665.0,754.76,756.56,754.53,755.26,7665.0
2024-03-19 14:20:00,755.33,756.04,755.02,755.75,5759.0,755.33,756.04,755.02,755.75,5759.0
2024-03-19 14:30:00,755.62,757.16,755.6,756.69,7548.0,755.62,757.16,755.6,756.69,7548.0
2024-03-19 14:40:00,756.93,756.93,755.61,756.05,2890.0,756.93,756.93,755.61,756.05,2890.0
2024-03-19 14:50:00,755.68,756.3,754.2,755.22,6989.0,755.68,756.3,754.2,755.22,6989.0
2024-03-19 15:00:00,755.26,755.46,754.29,754.97,13350.0,755.26,755.46,754.29,754.97,13350.0
2024-03-19 15:10:00,754.97,755.73,753.4,755.06,9587.0,754.97,755.73,753.4,755.06,9587.0
2024-03-19 15:20:00,754.88,755.64,754.22,754.82,14825.0,754.88,755.64,754.22,754.82,14825.0
2024-03-19 15:30:00,755.13,758.11,754.84,758.11,13411.0,755.13,758.11,754.84,758.11,13411.0
2024-03-19 15:40:00,757.79,758.09,756.75,757.5,24834.0,757.79,758.09,756.75,757.5,24834.0
2024-03-19 15:50:00,757.13,758.32,755.08,756.8,87402.0,757.13,758.32,755.08,756.8,87402.0
2024-03-20 09:30:00,760.62,763.78,755.05,756.45,14221.0,760.62,763.78,755.05,756.45,14221.0
2024-03-20 09:40:00,756.47,759.82,756.28,757.31,7688.0,756.47,759.82,756.28,757.31,7688.0
2024-03-20 09:50:00,757.37,759.73,757.35,759.1,6142.0,757.37,759.73,757.35,759.1,6142.0
2024-03-20 10:00:00,758.58,760.0,758.32,759.52,6454.0,758.58,760.0,758.32,759.52,6454.0
2024-03-20 10:10:00,759.7,760.51,757.0,757.31,9231.0,759.7,760.51,757.0,757.31,9231.0
2024-03-20 10:20:00,757.08,760.54,756.77,760.09,3931.0,757.08,760.54,756.77,760.09,3931.0
2024-03-20 10:30:00,760.36,760.39,757.92,758.39,3465.0,760.36,760.39,757.92,758.39,3465.0
2024-03-20 10:40:00,758.36,758.85,757.7,758.77,3026.0,758.36,758.85,757.7,758.77,3026.0
2024-03-20 10:50:00,758.84,759.64,758.6,758.74,3139.0,758.84,759.64,758.6,758.74,3139.0
2024-03-20 11:00:00,759.43,760.42,759.27,760.06,2595.0,759.43,760.42,759.27,760.06,2595.0
2024-03-20 11:10:00,760.7,760.87,760.28,760.87,3386.0,760.7,760.87,760.28,760.87,3386.0
2024-03-20 11:20:00,760.97,762.69,760.46,761.97,3443.0,760.97,762.69,760.46,761.97,3443.0
2024-03-20 11:30:00,761.92,761.92,760.6,760.6,2194.0,761.92,761.92,760.6,760.6,2194.0
2024-03-20 11:40:00,760.16,760.88,758.65,758.92,3025.0,760.16,760.88,758.65,758.92,3025.0
2024-03-20 11:50:00,758.59,759.75,758.59,759.75,3072.0,758.59,759.75,758.59,759.75,3072.0
2024-03-20 12:00:00,759.46,759.85,758.19,758.22,4287.0,759.46,759.85,758.19,758.22,4287.0
2024-03-20 12:10:00,758.59,759.42,758.29,759.42,1600.0,758.59,759.42,758.29,759.42,1600.0
2024-03-20 12:20:00,758.91,760.05,758.91,760.05,1764.0,758.91,760.05,758.91,760.05,1764.0
2024-03-20 12:30:00,759.52,759.6,758.87,759.6,2940.0,759.52,759.6,758.87,759.6,2940.0
2024-03-20 12:40:00,760.11,760.52,759.34,759.34,3983.0,760.11,760.52,759.34,759.34,3983.0
2024-03-20 12:50:00,759.38,760.44,759.38,760.22,2953.0,759.38,760.44,759.38,760.22,2953.0
2024-03-20 13:00:00,760.25,760.26,759.05,759.39,2682.0,760.25,760.26,759.05,759.39,2682.0
2024-03-20 13:10:00,758.92,759.03,758.06,758.34,2403.0,758.92,759.03,758.06,758.34,2403.0
2024-03-20 13:20:00,758.48,759.06,758.29,758.29,2306.0,758.48,759.06,758.29,758.29,2306.0
2024-03-20 13:30:00,758.01,758.19,757.4,757.62,1845.0,758.01,758.19,757.4,757.62,1845.0
2024-03-20 13:40:00,757.8,758.58,757.75,758.58,2533.0,757.8,758.58,757.75,758.58,2533.0
2024-03-20 13:50:00,758.71,759.67,758.71,759.39,2800.0,758.71,759.67,758.71,759.39,2800.0
2024-03-20 14:00:00,759.71,766.0,759.71,762.49,9528.0,759.71,766.0,759.71,762.49,9528.0
2024-03-20 14:10:00,762.5,763.93,761.81,762.38,3120.0,762.5,763.93,761.81,762.38,3120.0
2024-03-20 14:20:00,762.14,765.65,762.14,765.33,3507.0,762.14,765.65,762.14,765.33,3507.0
2024-03-20 14:30:00,765.56,765.7,761.57,764.44,5707.0,765.56,765.7,761.57,764.44,5707.0
2024-03-20 14:40:00,764.1,767.11,763.68,766.96,7319.0,764.1,767.11,763.68,766.96,7319.0
2024-03-20 14:50:00,767.0,767.26,764.71,765.1,6707.0,767.0,767.26,764.71,765.1,6707.0
2024-03-20 15:00:00,765.64,767.54,764.06,766.99,5197.0,765.64,767.54,764.06,766.99,5197.0
2024-03-20 15:10:00,767.07,767.5,765.0,767.03,9001.0,767.07,767.5,765.0,767.03,9001.0
2024-03-20 15:20:00,767.18,767.38,765.67,765.87,7697.0,767.18,767.38,765.67,765.87,7697.0
2024-03-20 15:30:00,766.0,767.44,765.77,765.95,9271.0,766.0,767.44,765.77,765.95,9271.0
2024-03-20 15:40:00,765.92,765.92,763.59,764.04,9474.0,765.92,765.92,763.59,764.04,9474.0
2024-03-20 15:50:00,764.09,768.18,764.0,767.34,40527.0,764.09,768.18,764.0,767.34,40527.0
2024-03-21 09:30:00,780.0,785.04,771.58,773.45,76744.0,780.0,785.04,771.58,773.45,76744.0
2024-03-21 09:40:00,773.45,776.04,771.84,773.52,18454.0,773.45,776.04,771.84,773.52,18454.0
2024-03-21 09:50:00,772.25,776.01,772.24,775.81,14447.0,772.25,776.01,772.24,775.81,14447.0
2024-03-21 10:00:00,775.08,775.92,772.68,775.06,13791.0,775.08,775.92,772.68,775.06,13791.0
2024-03-21 10:10:00,775.48,777.97,774.88,777.63,34893.0,775.48,777.97,774.88,777.63,34893.0
2024-03-21 10:20:00,777.63,777.8,776.03,776.54,22075.0,777.63,777.8,776.03,776.54,22075.0
2024-03-21 10:30:00,776.53,777.65,773.01,777.48,20991.0,776.53,777.65,773.01,777.48,20991.0
2024-03-21 10:40:00,777.43,778.96,776.6,778.79,33224.0,777.43,778.96,776.6,778.79,33224.0
2024-03-21 10:50:00,778.5,779.08,777.64,777.9,14921.0,778.5,779.08,777.64,777.9,14921.0
2024-03-21 11:00:00,777.9,778.78,776.94,778.01,16084.0,777.9,778.78,776.94,778.01,16084.0
2024-03-21 11:10:00,777.99,778.8,777.48,777.79,8199.0,777.99,778.8,777.48,777.79,8199.0
2024-03-21 11:20:00,778.39,778.71,777.48,778.65,10110.0,778.39,778.71,777.48,778.65,10110.0
2024-03-21 11:30:00,778.38,778.81,778.18,778.59,9893.0,778.38,778.81,778.18,778.59,9893.0
2024-03-21 11:40:00,778.59,779.1,778.33,778.85,14974.0,778.59,779.1,778.33,778.85,14974.0
2024-03-21 11:50:00,778.76,783.69,778.75,783.69,18043.0,778.76,783.69,778.75,783.69,18043.0
2024-03-21 12:00:00,783.56,785.88,783.55,783.96,15079.0,783.56,785.88,783.55,783.96,15079.0
2024-03-21 12:10:00,784.12,784.95,783.75,783.93,12364.0,784.12,784.95,783.75,783.93,12364.0
2024-03-21 12:20:00,783.96,783.96,781.12,782.16,13677.0,783.96,783.96,781.12,782.16,13677.0
2024-03-21 12:30:00,782.16,782.36,781.13,781.93,8964.0,782.16,782.36,781.13,781.93,8964.0
2024-03-21 12:40:00,782.22,782.22,780.46,780.55,8436.0,782.22,782.22,780.46,780.55,8436.0
2024-03-21 12:50:00,780.82,782.2,780.65,781.29,17196.0,780.82,782.2,780.65,781.29,17196.0
2024-03-21 13:00:00,781.55,781.55,779.99,780.56,8365.0,781.55,781.55,779.99,780.56,8365.0
2024-03-21 13:10:00,780.64,781.42,780.47,780.65,4014.0,780.64,781.42,780.47,780.65,4014.0
2024-03-21 13:20:00,780.42,781.42,780.2,780.49,5065.0,780.42,781.42,780.2,780.49,5065.0
2024-03-21 13:30:00,780.49,780.52,779.44,779.76,8252.0,780.49,780.52,779.44,779.76,8252.0
2024-03-21 13:40:00,779.69,780.0,777.59,778.39,4520.0,779.69,780.0,777.59,778.39,4520.0
2024-03-21 13:50:00,778.38,778.43,775.91,776.92,9640.0,778.38,778.43,775.91,776.92,9640.0
2024-03-21 14:00:00,776.88,776.88,775.0,775.0,6743.0,776.88,776.88,775.0,775.0,6743.0
2024-03-21 14:10:00,775.39,776.79,775.0,775.57,4271.0,775.39,776.79,775.0,775.57,4271.0
2024-03-21 14:20:00,775.93,777.7,775.93,777.7,2540.0,775.93,777.7,775.93,777.7,2540.0
2024-03-21 14:30:00,777.71,777.71,774.17,775.0,5467.0,777.71,777.71,774.17,775.0,5467.0
2024-03-21 14:40:00,774.75,775.86,773.82,775.6,4677.0,774.75,775.86,773.82,775.6,4677.0
2024-03-21 14:50:00,775.61,775.61,774.11,774.73,7745.0,775.61,775.61,774.11,774.73,7745.0
2024-03-21 15:00:00,774.45,775.49,774.03,775.39,2956.0,774.45,775.49,774.03,775.39,2956.0
2024-03-21 15:10:00,775.88,776.22,774.47,775.39,8104.0,775.88,776.22,774.47,775.39,8104.0
2024-03-21 15:20:00,775.05,775.49,774.43,774.73,14025.0,775.05,775.49,774.43,774.73,14025.0
2024-03-21 15:30:00,774.73,775.88,773.27,773.67,11468.0,774.73,775.88,773.27,773.67,11468.0
2024-03-21 15:40:00,773.67,774.19,772.2,772.28,24007.0,773.67,774.19,772.2,772.28,24007.0
2024-03-21 15:50:00,772.6,774.47,772.34,772.67,51015.0,772.6,774.47,772.34,772.67,51015.0
2024-03-22 09:30:00,774.74,777.74,773.18,776.28,25261.0,774.74,777.74,773.18,776.28,25261.0
2024-03-22 09:40:00,776.29,777.86,774.07,775.03,11702.0,776.29,777.86,774.07,775.03,11702.0
2024-03-22 09:50:00,774.72,777.12,774.08,776.4,15177.0,774.72,777.12,774.08,776.4,15177.0
2024-03-22 10:00:00,776.44,777.38,773.85,774.08,14530.0,776.44,777.38,773.85,774.08,14530.0
2024-03-22 10:10:00,774.44,774.44,769.32,770.92,8833.0,774.44,774.44,769.32,770.92,8833.0
2024-03-22 10:20:00,771.52,771.59,769.67,771.28,9690.0,771.52,771.59,769.67,771.28,9690.0
2024-03-22 10:30:00,771.57,772.57,770.36,771.14,7087.0,771.57,772.57,770.36,771.14,7087.0
2024-03-22 10:40:00,771.44,773.16,771.08,773.16,2682.0,771.44,773.16,771.08,773.16,2682.0
2024-03-22 10:50:00,773.39,773.4,771.6,772.49,6021.0,773.39,773.4,771.6,772.49,6021.0
2024-03-22 11:00:00,773.01,774.07,772.47,773.76,6514.0,773.01,774.07,772.47,773.76,6514.0
2024-03-22 11:10:00,773.75,774.6,773.6,774.6,6054.0,773.75,774.6,773.6,774.6,6054.0
2024-03-22 11:20:00,774.75,775.77,774.19,774.26,10409.0,774.75,775.77,774.19,774.26,10409.0
2024-03-22 11:30:00,774.13,776.34,774.13,775.56,4922.0,774.13,776.34,774.13,775.56,4922.0
2024-03-22 11:40:00,775.98,776.86,775.73,776.42,3003.0,775.98,776.86,775.73,776.42,3003.0
2024-03-22 11:50:00,776.31,776.31,773.95,775.34,12610.0,776.31,776.31,773.95,775.34,12610.0
2024-03-22 12:00:00,775.93,776.17,774.08,774.59,3569.0,775.93,776.17,774.08,774.59,3569.0
2024-03-22 12:10:00,774.29,774.64,772.8,774.44,4958.0,774.29,774.64,772.8,774.44,4958.0
2024-03-22 12:20:00,774.96,775.41,774.26,775.41,1864.0,774.96,775.41,774.26,775.41,1864.0
2024-03-22 12:30:00,776.03,776.21,774.76,776.02,3052.0,776.03,776.21,774.76,776.02,3052.0
2024-03-22 12:40:00,775.92,777.25,775.7,776.86,4386.0,775.92,777.25,775.7,776.86,4386.0
2024-03-22 12:50:00,777.5,778.99,777.5,777.86,2845.0,777.5,778.99,777.5,777.86,2845.0
2024-03-22 13:00:00,778.32,779.64,778.27,779.4,4707.0,778.32,779.64,778.27,779.4,4707.0
2024-03-22 13:10:00,779.02,779.89,778.01,778.01,9400.0,779.02,779.89,778.01,778.01,9400.0
2024-03-22 13:20:00,777.43,777.87,776.64,777.86,4866.0,777.43,777.87,776.64,777.86,4866.0
2024-03-22 13:30:00,777.88,777.88,776.26,776.49,4406.0,777.88,777.88,776.26,776.49,4406.0
2024-03-22 13:40:00,776.3,777.29,776.26,776.95,3299.0,776.3,777.29,776.26,776.95,3299.0
2024-03-22 13:50:00,777.04,777.79,777.04,777.44,4880.0,777.04,777.79,777.04,777.44,4880.0
2024-03-22 14:00:00,777.13,777.65,776.83,776.83,3357.0,777.13,777.65,776.83,776.83,3357.0
2024-03-22 14:10:00,777.08,777.08,775.61,776.14,4744.0,777.08,777.08,775.61,776.14,4744.0
2024-03-22 14:20:00,775.82,776.66,775.18,776.66,2648.0,775.82,776.66,775.18,776.66,2648.0
2024-03-22 14:30:00,776.23,776.23,774.9,775.61,3078.0,776.23,776.23,774.9,775.61,3078.0
2024-03-22 14:40:00,775.61,776.0,775.13,775.71,2823.0,775.61,776.0,775.13,775.71,2823.0
2024-03-22 14:50:00,775.67,775.93,775.05,775.55,2975.0,775.67,775.93,775.05,775.55,2975.0
2024-03-22 15:00:00,775.7,775.7,774.84,775.45,3788.0,775.7,775.7,774.84,775.45,3788.0
2024-03-22 15:10:00,775.56,775.56,773.51,773.71,4704.0,775.56,775.56,773.51,773.71,4704.0
2024-03-22 15:20:00,773.76,774.73,773.62,774.34,2152.0,773.76,774.73,773.62,774.34,2152.0
2024-03-22 15:30:00,774.35,775.87,774.07,775.48,6156.0,774.35,775.87,774.07,775.48,6156.0
2024-03-22 15:40:00,775.86,776.19,774.76,774.76,8344.0,775.86,776.19,774.76,774.76,8344.0
2024-03-22 15:50:00,774.95,776.63,774.15,774.15,40699.0,774.95,776.63,774.15,774.15,40699.0
2024-03-25 09:30:00,768.05,769.63,760.34,760.34,30380.0,768.05,769.63,760.34,760.34,30380.0
2024-03-25 09:40:00,761.56,767.98,759.26,767.93,8833.0,761.56,767.98,759.26,767.93,8833.0
2024-03-25 09:50:00,767.93,768.76,767.0,767.34,2728.0,767.93,768.76,767.0,767.34,2728.0
2024-03-25 10:00:00,767.38,771.71,767.38,771.71,1910.0,767.38,771.71,767.38,771.71,1910.0
2024-03-25 10:10:00,771.74,772.15,770.38,771.26,2974.0,771.74,772.15,770.38,771.26,2974.0
2024-03-25 10:20:00,771.34,772.11,770.29,770.54,4676.0,771.34,772.11,770.29,770.54,4676.0
2024-03-25 10:30:00,771.06,772.49,769.67,771.3,6947.0,771.06,772.49,769.67,771.3,6947.0
2024-03-25 10:40:00,771.68,772.26,769.81,770.58,4597.0,771.68,772.26,769.81,770.58,4597.0
2024-03-25 10:50:00,770.9,771.35,769.44,771.0,2995.0,770.9,771.35,769.44,771.0,2995.0
2024-03-25 11:00:00,771.31,771.73,770.34,770.52,3723.0,771.31,771.73,770.34,770.52,3723.0
2024-03-25 11:10:00,771.18,771.18,770.2,770.29,2660.0,771.18,771.18,770.2,770.29,2660.0
2024-03-25 11:20:00,770.45,771.5,768.42,771.5,4413.0,770.45,771.5,768.42,771.5,4413.0
2024-03-25 11:30:00,771.85,771.9,769.8,771.69,2551.0,771.85,771.9,769.8,771.69,2551.0
2024-03-25 11:40:00,772.05,772.68,771.9,772.16,2778.0,772.05,772.68,771.9,772.16,2778.0
2024-03-25 11:50:00,772.22,772.65,771.56,771.57,3405.0,772.22,772.65,771.56,771.57,3405.0
2024-03-25 12:00:00,771.69,771.74,770.2,770.5,9095.0,771.69,771.74,770.2,770.5,9095.0
2024-03-25 12:10:00,771.03,772.67,770.79,772.62,1201.0,771.03,772.67,770.79,772.62,1201.0
2024-03-25 12:20:00,773.0,773.56,771.97,772.64,3852.0,773.0,773.56,771.97,772.64,3852.0
2024-03-25 12:30:00,772.43,772.79,771.35,771.36,2650.0,772.43,772.79,771.35,771.36,2650.0
2024-03-25 12:40:00,771.34,771.75,770.38,770.38,2542.0,771.34,771.75,770.38,770.38,2542.0
2024-03-25 12:50:00,770.48,770.9,770.19,770.83,3199.0,770.48,770.9,770.19,770.83,3199.0
2024-03-25 13:00:00,770.25,770.66,770.13,770.49,990.0,770.25,770.66,770.13,770.49,990.0
2024-03-25 13:10:00,770.43,771.74,770.0,771.74,2941.0,770.43,771.74,770.0,771.74,2941.0
2024-03-25 13:20:00,771.7,772.43,771.43,772.43,2744.0,771.7,772.43,771.43,772.43,2744.0
2024-03-25 13:30:00,771.88,772.28,771.2,771.21,1546.0,771.88,772.28,771.2,771.21,1546.0
2024-03-25 13:40:00,771.74,772.6,771.74,772.46,1238.0,771.74,772.6,771.74,772.46,1238.0
2024-03-25 13:50:00,772.2,772.27,771.74,772.27,1239.0,772.2,772.27,771.74,772.27,1239.0
2024-03-25 14:00:00,772.46,773.07,772.02,772.52,6051.0,772.46,773.07,772.02,772.52,6051.0
2024-03-25 14:10:00,772.43,773.41,772.02,773.15,4255.0,772.43,773.41,772.02,773.15,4255.0
2024-03-25 14:20:00,773.34,774.0,773.18,773.5,2904.0,773.34,774.0,773.18,773.5,2904.0
2024-03-25 14:30:00,773.7,773.74,773.35,773.74,610.0,773.7,773.74,773.35,773.74,610.0
2024-03-25 14:40:00,774.21,774.72,773.7,774.21,3064.0,774.21,774.72,773.7,774.21,3064.0
2024-03-25 14:50:00,774.47,775.91,774.06,774.75,4828.0,774.47,775.91,774.06,774.75,4828.0
2024-03-25 15:00:00,774.85,775.21,774.22,774.84,8173.0,774.85,775.21,774.22,774.84,8173.0
2024-03-25 15:10:00,774.93,775.15,773.55,774.87,6768.0,774.93,775.15,773.55,774.87,6768.0
2024-03-25 15:20:00,774.86,775.59,773.58,773.58,6349.0,774.86,775.59,773.58,773.58,6349.0
2024-03-25 15:30:00,773.31,774.63,773.01,774.45,5869.0,773.31,774.63,773.01,774.45,5869.0
2024-03-25 15:40:00,774.58,775.24,774.4,774.71,7623.0,774.58,775.24,774.4,774.71,7623.0
2024-03-25 15:50:00,774.53,774.91,772.36,774.8,27590.0,774.53,774.91,772.36,774.8,27590.0
2024-03-26 09:30:00,778.99,784.0,776.51,783.04,28289.0,778.99,784.0,776.51,783.04,28289.0
2024-03-26 09:40:00,781.51,783.7,780.04,781.65,9917.0,781.51,783.7,780.04,781.65,9917.0
2024-03-26 09:50:00,781.48,783.68,780.57,783.25,10108.0,781.48,783.68,780.57,783.25,10108.0
2024-03-26 10:00:00,783.68,785.5,781.93,784.22,17552.0,783.68,785.5,781.93,784.22,17552.0
2024-03-26 10:10:00,784.7,784.96,781.85,783.39,13738.0,784.7,784.96,781.85,783.39,13738.0
2024-03-26 10:20:00,783.86,784.99,782.42,782.51,8799.0,783.86,784.99,782.42,782.51,8799.0
2024-03-26 10:30:00,781.86,782.89,780.37,781.96,13892.0,781.86,782.89,780.37,781.96,13892.0
2024-03-26 10:40:00,782.23,784.5,780.99,782.79,19702.0,782.23,784.5,780.99,782.79,19702.0
2024-03-26 10:50:00,783.76,785.22,783.0,784.19,17194.0,783.76,785.22,783.0,784.19,17194.0
2024-03-26 11:00:00,783.9,785.75,783.67,785.75,8216.0,783.9,785.75,783.67,785.75,8216.0
2024-03-26 11:10:00,785.28,785.68,784.42,784.89,5528.0,785.28,785.68,784.42,784.89,5528.0
2024-03-26 11:20:00,784.88,786.69,784.88,786.15,6696.0,784.88,786.69,784.88,786.15,6696.0
2024-03-26 11:30:00,785.71,786.11,784.65,784.94,2858.0,785.71,786.11,784.65,784.94,2858.0
2024-03-26 11:40:00,784.87,785.68,784.15,785.07,3911.0,784.87,785.68,784.15,785.07,3911.0
2024-03-26 11:50:00,785.24,787.73,785.24,786.86,6161.0,785.24,787.73,785.24,786.86,6161.0
2024-03-26 12:00:00,786.98,788.8,786.93,787.39,7277.0,786.98,788.8,786.93,787.39,7277.0
2024-03-26 12:10:00,787.65,787.65,786.17,786.41,3290.0,787.65,787.65,786.17,786.41,3290.0
2024-03-26 12:20:00,786.43,786.43,785.14,786.1,3023.0,786.43,786.43,785.14,786.1,3023.0
2024-03-26 12:30:00,786.22,786.48,783.82,784.06,5793.0,786.22,786.48,783.82,784.06,5793.0
2024-03-26 12:40:00,783.65,784.27,783.34,784.0,2058.0,783.65,784.27,783.34,784.0,2058.0
2024-03-26 12:50:00,783.93,784.24,783.24,783.67,1000.0,783.93,784.24,783.24,783.67,1000.0
2024-03-26 13:00:00,783.51,784.51,783.31,784.51,2432.0,783.51,784.51,783.31,784.51,2432.0
2024-03-26 13:10:00,784.21,784.68,783.91,784.64,2568.0,784.21,784.68,783.91,784.64,2568.0
2024-03-26 13:20:00,784.37,784.61,783.58,784.0,5170.0,784.37,784.61,783.58,784.0,5170.0
2024-03-26 13:30:00,783.97,784.78,783.74,784.18,6219.0,783.97,784.78,783.74,784.18,6219.0
2024-03-26 13:40:00,784.17,784.54,783.39,784.14,2567.0,784.17,784.54,783.39,784.14,2567.0
2024-03-26 13:50:00,783.73,784.59,783.33,784.06,2911.0,783.73,784.59,783.33,784.06,2911.0
2024-03-26 14:00:00,784.51,785.77,784.38,785.31,4826.0,784.51,785.77,784.38,785.31,4826.0
2024-03-26 14:10:00,784.76,785.76,784.76,785.75,2302.0,784.76,785.76,784.76,785.75,2302.0
2024-03-26 14:20:00,786.26,787.15,785.77,786.9,4946.0,786.26,787.15,785.77,786.9,4946.0
2024-03-26 14:30:00,786.9,787.15,785.81,785.88,4898.0,786.9,787.15,785.81,785.88,4898.0
2024-03-26 14:40:00,785.74,785.87,784.77,784.93,3727.0,785.74,785.87,784.77,784.93,3727.0
2024-03-26 14:50:00,785.48,786.7,785.48,786.47,1406.0,785.48,786.7,785.48,786.47,1406.0
2024-03-26 15:00:00,786.24,786.5,785.55,786.04,2706.0,786.24,786.5,785.55,786.04,2706.0
2024-03-26 15:10:00,786.09,786.1,784.84,785.17,4272.0,786.09,786.1,784.84,785.17,4272.0
2024-03-26 15:20:00,784.86,784.86,782.81,783.0,9727.0,784.86,784.86,782.81,783.0,9727.0
2024-03-26 15:30:00,782.72,782.72,781.42,781.44,13559.0,782.72,782.72,781.42,781.44,13559.0
2024-03-26 15:40:00,781.64,781.99,780.0,780.59,7652.0,781.64,781.99,780.0,780.59,7652.0
2024-03-26 15:50:00,779.52,781.35,778.49,779.69,31510.0,779.52,781.35,778.49,779.69,31510.0
2024-03-27 09:30:00,783.83,786.33,781.0,781.05,32403.0,783.83,786.33,781.0,781.05,32403.0
2024-03-27 09:40:00,780.23,780.31,773.92,775.43,23952.0,780.23,780.31,773.92,775.43,23952.0
2024-03-27 09:50:00,776.09,776.17,767.75,768.62,28480.0,776.09,776.17,767.75,768.62,28480.0
2024-03-27 10:00:00,768.39,768.7,762.39,762.85,19201.0,768.39,768.7,762.39,762.85,19201.0
2024-03-27 10:10:00,762.96,763.59,760.01,763.24,27811.0,762.96,763.59,760.01,763.24,27811.0
2024-03-27 10:20:00,762.5,764.25,761.7,762.28,29335.0,762.5,764.25,761.7,762.28,29335.0
2024-03-27 10:30:00,762.56,763.43,761.12,762.56,22280.0,762.56,763.43,761.12,762.56,22280.0
2024-03-27 10:40:00,762.6,763.9,759.68,759.68,11858.0,762.6,763.9,759.68,759.68,11858.0
2024-03-27 10:50:00,759.55,760.83,758.8,759.63,9606.0,759.55,760.83,758.8,759.63,9606.0
2024-03-27 11:00:00,759.68,759.68,756.92,758.94,11369.0,759.68,759.68,756.92,758.94,11369.0
2024-03-27 11:10:00,758.49,760.24,757.29,759.36,10010.0,758.49,760.24,757.29,759.36,10010.0
2024-03-27 11:20:00,758.81,759.25,756.11,756.38,12337.0,758.81,759.25,756.11,756.38,12337.0
2024-03-27 11:30:00,756.4,757.02,754.39,754.39,16562.0,756.4,757.02,754.39,754.39,16562.0
2024-03-27 11:40:00,754.37,755.66,753.64,755.39,17649.0,754.37,755.66,753.64,755.39,17649.0
2024-03-27 11:50:00,755.86,755.86,753.74,754.47,11328.0,755.86,755.86,753.74,754.47,11328.0
2024-03-27 12:00:00,753.58,756.37,753.5,755.69,16379.0,753.58,756.37,753.5,755.69,16379.0
2024-03-27 12:10:00,755.52,756.61,754.59,756.61,9556.0,755.52,756.61,754.59,756.61,9556.0
2024-03-27 12:20:00,756.65,757.43,756.22,757.43,7224.0,756.65,757.43,756.22,757.43,7224.0
2024-03-27 12:30:00,757.64,758.46,757.0,757.11,18405.0,757.64,758.46,757.0,757.11,18405.0
2024-03-27 12:40:00,757.06,758.57,757.0,757.7,12703.0,757.06,758.57,757.0,757.7,12703.0
2024-03-27 12:50:00,757.46,757.52,756.11,756.61,9372.0,757.46,757.52,756.11,756.61,9372.0
2024-03-27 13:00:00,756.3,756.74,755.13,755.23,8295.0,756.3,756.74,755.13,755.23,8295.0
2024-03-27 13:10:00,755.47,757.15,754.59,757.15,10543.0,755.47,757.15,754.59,757.15,10543.0
2024-03-27 13:20:00,756.94,757.33,756.07,756.7,5467.0,756.94,757.33,756.07,756.7,5467.0
2024-03-27 13:30:00,756.33,756.86,755.7,755.97,5014.0,756.33,756.86,755.7,755.97,5014.0
2024-03-27 13:40:00,756.01,756.53,755.69,755.69,6120.0,756.01,756.53,755.69,755.69,6120.0
2024-03-27 13:50:00,755.59,756.24,755.44,755.44,7345.0,755.59,756.24,755.44,755.44,7345.0
2024-03-27 14:00:00,755.67,756.26,754.37,754.37,7031.0,755.67,756.26,754.37,754.37,7031.0
2024-03-27 14:10:00,754.37,757.22,754.14,757.14,10704.0,754.37,757.22,754.14,757.14,10704.0
2024-03-27 14:20:00,757.14,758.02,757.14,757.52,9397.0,757.14,758.02,757.14,757.52,9397.0
2024-03-27 14:30:00,757.61,757.86,755.48,755.48,4167.0,757.61,757.86,755.48,755.48,4167.0
2024-03-27 14:40:00,755.34,757.05,755.34,755.77,5492.0,755.34,757.05,755.34,755.77,5492.0
2024-03-27 14:50:00,755.74,756.03,755.0,755.18,4326.0,755.74,756.03,755.0,755.18,4326.0
2024-03-27 15:00:00,755.28,756.62,755.03,756.15,9706.0,755.28,756.62,755.03,756.15,9706.0
2024-03-27 15:10:00,755.73,756.3,754.44,754.5,6723.0,755.73,756.3,754.44,754.5,6723.0
2024-03-27 15:20:00,754.59,756.02,754.31,755.86,28529.0,754.59,756.02,754.31,755.86,28529.0
2024-03-27 15:30:00,755.92,757.35,755.22,757.17,25799.0,755.92,757.35,755.22,757.17,25799.0
2024-03-27 15:40:00,757.1,758.37,756.92,757.6,31573.0,757.1,758.37,756.92,757.6,31573.0
2024-03-27 15:50:00,757.6,759.69,757.6,759.34,90883.0,757.6,759.69,757.6,759.34,90883.0
2024-03-28 09:30:00,759.65,759.65,755.75,758.14,28193.0,759.65,759.65,755.75,758.14,28193.0
2024-03-28 09:40:00,759.26,767.45,759.11,767.11,20712.0,759.26,767.45,759.11,767.11,20712.0
2024-03-28 09:50:00,766.78,768.76,765.0,765.99,10040.0,766.78,768.76,765.0,765.99,10040.0
2024-03-28 10:00:00,765.08,765.96,762.36,762.72,15724.0,765.08,765.96,762.36,762.72,15724.0
2024-03-28 10:10:00,762.69,762.69,760.13,761.58,16197.0,762.69,762.69,760.13,761.58,16197.0
2024-03-28 10:20:00,761.41,761.92,758.55,761.8,6453.0,761.41,761.92,758.55,761.8,6453.0
2024-03-28 10:30:00,761.77,764.38,761.7,764.33,6929.0,761.77,764.38,761.7,764.33,6929.0
2024-03-28 10:40:00,764.33,765.41,762.53,763.11,9130.0,764.33,765.41,762.53,763.11,9130.0
2024-03-28 10:50:00,763.14,763.15,762.38,762.99,4770.0,763.14,763.15,762.38,762.99,4770.0
2024-03-28 11:00:00,762.98,763.98,762.64,763.16,7605.0,762.98,763.98,762.64,763.16,7605.0
2024-03-28 11:10:00,763.13,764.12,762.6,763.45,6149.0,763.13,764.12,762.6,763.45,6149.0
2024-03-28 11:20:00,763.81,763.89,762.0,763.0,16139.0,763.81,763.89,762.0,763.0,16139.0
2024-03-28 11:30:00,763.08,764.74,763.08,763.92,2574.0,763.08,764.74,763.08,763.92,2574.0
2024-03-28 11:40:00,764.07,766.0,764.07,765.25,5209.0,764.07,766.0,764.07,765.25,5209.0
2024-03-28 11:50:00,765.62,766.56,765.26,766.56,5290.0,765.62,766.56,765.26,766.56,5290.0
2024-03-28 12:00:00,765.88,765.88,763.78,764.15,2417.0,765.88,765.88,763.78,764.15,2417.0
2024-03-28 12:10:00,764.16,765.2,763.84,765.0,3391.0,764.16,765.2,763.84,765.0,3391.0
2024-03-28 12:20:00,765.18,765.44,763.68,765.44,4904.0,765.18,765.44,763.68,765.44,4904.0
2024-03-28 12:30:00,765.58,766.41,765.06,765.74,3739.0,765.58,766.41,765.06,765.74,3739.0
2024-03-28 12:40:00,766.44,767.42,765.4,765.89,3312.0,766.44,767.42,765.4,765.89,3312.0
2024-03-28 12:50:00,765.92,765.98,765.35,765.74,2004.0,765.92,765.98,765.35,765.74,2004.0
2024-03-28 13:00:00,766.18,766.18,764.51,765.51,3387.0,766.18,766.18,764.51,765.51,3387.0
2024-03-28 13:10:00,765.09,765.16,764.23,765.09,4000.0,765.09,765.16,764.23,765.09,4000.0
2024-03-28 13:20:00,764.79,764.79,763.78,764.16,1560.0,764.79,764.79,763.78,764.16,1560.0
2024-03-28 13:30:00,764.33,765.22,764.0,765.12,2370.0,764.33,765.22,764.0,765.12,2370.0
2024-03-28 13:40:00,764.66,766.2,764.66,766.09,5207.0,764.66,766.2,764.66,766.09,5207.0
2024-03-28 13:50:00,766.53,766.53,764.25,764.25,6900.0,766.53,766.53,764.25,764.25,6900.0
2024-03-28 14:00:00,764.21,764.8,763.59,764.8,5122.0,764.21,764.8,763.59,764.8,5122.0
2024-03-28 14:10:00,763.98,764.66,763.53,764.16,3466.0,763.98,764.66,763.53,764.16,3466.0
2024-03-28 14:20:00,764.19,764.87,763.56,764.63,4586.0,764.19,764.87,763.56,764.63,4586.0
2024-03-28 14:30:00,764.55,765.7,764.52,765.13,2404.0,764.55,765.7,764.52,765.13,2404.0
2024-03-28 14:40:00,765.31,765.31,764.34,765.09,4057.0,765.31,765.31,764.34,765.09,4057.0
2024-03-28 14:50:00,765.08,767.05,764.93,766.7,5600.0,765.08,767.05,764.93,766.7,5600.0
2024-03-28 15:00:00,766.71,767.6,765.4,766.42,10557.0,766.71,767.6,765.4,766.42,10557.0
2024-03-28 15:10:00,766.7,767.8,766.7,767.38,3361.0,766.7,767.8,766.7,767.38,3361.0
2024-03-28 15:20:00,767.38,767.72,766.24,766.55,6940.0,767.38,767.72,766.24,766.55,6940.0
2024-03-28 15:30:00,766.75,766.99,766.2,766.55,6947.0,766.75,766.99,766.2,766.55,6947.0
2024-03-28 15:40:00,766.69,767.02,764.74,764.8,9944.0,766.69,767.02,764.74,764.8,9944.0
2024-03-28 15:50:00,764.55,765.04,761.6,761.75,67951.0,764.55,765.04,761.6,761.75,67951.0
2024-04-01 09:30:00,763.99,770.0,762.42,770.0,12929.0,763.99,770.0,762.42,770.0,12929.0
2024-04-01 09:40:00,770.0,773.09,766.5,766.5,13398.0,770.0,773.09,766.5,766.5,13398.0
2024-04-01 09:50:00,766.5,766.76,763.79,765.3,4754.0,766.5,766.76,763.79,765.3,4754.0
2024-04-01 10:00:00,764.21,765.64,762.4,762.66,8954.0,764.21,765.64,762.4,762.66,8954.0
2024-04-01 10:10:00,762.63,763.48,760.5,760.5,7966.0,762.63,763.48,760.5,760.5,7966.0
2024-04-01 10:20:00,760.24,763.08,759.32,762.0,12606.0,760.24,763.08,759.32,762.0,12606.0
2024-04-01 10:30:00,762.46,763.82,760.76,761.28,2904.0,762.46,763.82,760.76,761.28,2904.0
2024-04-01 10:40:00,761.3,762.03,760.66,760.7,1400.0,761.3,762.03,760.66,760.7,1400.0
2024-04-01 10:50:00,760.7,760.84,759.34,759.38,7234.0,760.7,760.84,759.34,759.38,7234.0
2024-04-01 11:00:00,760.21,762.16,759.97,762.07,5275.0,760.21,762.16,759.97,762.07,5275.0
2024-04-01 11:10:00,762.37,762.37,759.45,759.45,12801.0,762.37,762.37,759.45,759.45,12801.0
2024-04-01 11:20:00,759.61,761.56,759.07,761.53,6318.0,759.61,761.56,759.07,761.53,6318.0
2024-04-01 11:30:00,761.46,762.5,760.98,760.98,5616.0,761.46,762.5,760.98,760.98,5616.0
2024-04-01 11:40:00,761.6,762.02,760.63,761.19,4391.0,761.6,762.02,760.63,761.19,4391.0
2024-04-01 11:50:00,760.95,761.08,759.5,760.32,2347.0,760.95,761.08,759.5,760.32,2347.0
2024-04-01 12:00:00,760.67,762.47,759.73,762.47,2635.0,760.67,762.47,759.73,762.47,2635.0
2024-04-01 12:10:00,762.36,763.99,762.05,763.78,5055.0,762.36,763.99,762.05,763.78,5055.0
2024-04-01 12:20:00,764.49,765.18,764.15,765.05,2707.0,764.49,765.18,764.15,765.05,2707.0
2024-04-01 12:30:00,765.29,765.85,764.55,765.85,3428.0,765.29,765.85,764.55,765.85,3428.0
2024-04-01 12:40:00,766.27,766.8,766.0,766.13,1157.0,766.27,766.8,766.0,766.13,1157.0
2024-04-01 12:50:00,766.05,767.5,765.68,767.35,7493.0,766.05,767.5,765.68,767.35,7493.0
2024-04-01 13:00:00,767.52,768.16,766.88,766.99,3254.0,767.52,768.16,766.88,766.99,3254.0
2024-04-01 13:10:00,766.99,767.87,766.98,767.29,3090.0,766.99,767.87,766.98,767.29,3090.0
2024-04-01 13:20:00,767.0,767.75,766.43,767.68,10563.0,767.0,767.75,766.43,767.68,10563.0
2024-04-01 13:30:00,767.78,768.72,766.4,766.86,7049.0,767.78,768.72,766.4,766.86,7049.0
2024-04-01 13:40:00,767.07,767.07,766.13,766.91,1389.0,767.07,767.07,766.13,766.91,1389.0
2024-04-01 13:50:00,766.63,766.64,765.26,766.38,2026.0,766.63,766.64,765.26,766.38,2026.0
2024-04-01 14:00:00,766.48,767.14,766.47,767.14,1491.0,766.48,767.14,766.47,767.14,1491.0
2024-04-01 14:10:00,766.88,767.82,766.53,767.21,2924.0,766.88,767.82,766.53,767.21,2924.0
2024-04-01 14:20:00,767.06,767.07,766.46,766.47,1015.0,767.06,767.07,766.46,766.47,1015.0
2024-04-01 14:30:00,766.57,766.89,765.89,765.89,3116.0,766.57,766.89,765.89,765.89,3116.0
2024-04-01 14:40:00,765.7,766.21,764.85,766.0,3214.0,765.7,766.21,764.85,766.0,3214.0
2024-04-01 14:50:00,765.66,766.07,765.17,765.17,1851.0,765.66,766.07,765.17,765.17,1851.0
2024-04-01 15:00:00,765.06,765.85,764.99,765.32,3159.0,765.06,765.85,764.99,765.32,3159.0
2024-04-01 15:10:00,765.37,765.65,764.93,765.09,3538.0,765.37,765.65,764.93,765.09,3538.0
2024-04-01 15:20:00,765.26,765.95,765.12,765.42,2452.0,765.26,765.95,765.12,765.42,2452.0
2024-04-01 15:30:00,765.42,766.27,764.71,764.94,4127.0,765.42,766.27,764.71,764.94,4127.0
2024-04-01 15:40:00,764.81,766.89,764.8,766.8,10453.0,764.81,766.89,764.8,766.8,10453.0
2024-04-01 15:50:00,766.86,769.68,766.85,767.8,24229.0,766.86,769.68,766.85,767.8,24229.0
2024-04-02 09:30:00,755.09,759.29,754.21,754.5,20403.0,755.09,759.29,754.21,754.5,20403.0
2024-04-02 09:40:00,754.81,754.81,750.25,753.08,11661.0,754.81,754.81,750.25,753.08,11661.0
2024-04-02 09:50:00,752.95,754.03,750.0,750.88,6210.0,752.95,754.03,750.0,750.88,6210.0
2024-04-02 10:00:00,750.29,751.94,748.91,750.28,8728.0,750.29,751.94,748.91,750.28,8728.0
2024-04-02 10:10:00,750.01,750.23,748.23,748.3,6942.0,750.01,750.23,748.23,748.3,6942.0
2024-04-02 10:20:00,748.86,751.03,748.34,750.16,17563.0,748.86,751.03,748.34,750.16,17563.0
2024-04-02 10:30:00,749.93,754.3,749.0,753.9,18156.0,749.93,754.3,749.0,753.9,18156.0
2024-04-02 10:40:00,754.07,754.07,751.09,751.84,5855.0,754.07,754.07,751.09,751.84,5855.0
2024-04-02 10:50:00,751.98,752.94,751.25,751.59,16809.0,751.98,752.94,751.25,751.59,16809.0
2024-04-02 11:00:00,751.59,753.13,751.07,753.13,7945.0,751.59,753.13,751.07,753.13,7945.0
2024-04-02 11:10:00,752.75,756.24,752.63,755.86,12473.0,752.75,756.24,752.63,755.86,12473.0
2024-04-02 11:20:00,755.92,756.02,754.82,755.08,5637.0,755.92,756.02,754.82,755.08,5637.0
2024-04-02 11:30:00,755.5,756.96,754.9,754.9,6951.0,755.5,756.96,754.9,754.9,6951.0
2024-04-02 11:40:00,755.24,756.24,754.77,756.24,1276.0,755.24,756.24,754.77,756.24,1276.0
2024-04-02 11:50:00,755.3,756.97,755.12,756.21,3445.0,755.3,756.97,755.12,756.21,3445.0
2024-04-02 12:00:00,756.32,757.36,755.98,757.15,3778.0,756.32,757.36,755.98,757.15,3778.0
2024-04-02 12:10:00,757.44,757.61,756.5,756.5,3840.0,757.44,757.61,756.5,756.5,3840.0
2024-04-02 12:20:00,756.95,757.3,756.93,756.98,1300.0,756.95,757.3,756.93,756.98,1300.0
2024-04-02 12:30:00,756.72,757.83,756.72,757.61,616.0,756.72,757.83,756.72,757.61,616.0
2024-04-02 12:40:00,757.89,758.4,757.26,758.37,2509.0,757.89,758.4,757.26,758.37,2509.0
2024-04-02 12:50:00,758.06,758.62,757.93,758.62,2434.0,758.06,758.62,757.93,758.62,2434.0
2024-04-02 13:00:00,758.26,758.7,757.67,757.88,3468.0,758.26,758.7,757.67,757.88,3468.0
2024-04-02 13:10:00,757.34,757.34,756.9,756.93,616.0,757.34,757.34,756.9,756.93,616.0
2024-04-02 13:20:00,756.9,756.9,756.82,756.82,776.0,756.9,756.9,756.82,756.82,776.0
2024-04-02 13:30:00,757.49,757.59,757.15,757.32,1887.0,757.49,757.59,757.15,757.32,1887.0
2024-04-02 13:40:00,757.43,757.59,756.61,757.34,4306.0,757.43,757.59,756.61,757.34,4306.0
2024-04-02 13:50:00,757.38,757.53,757.0,757.48,1300.0,757.38,757.53,757.0,757.48,1300.0
2024-04-02 14:00:00,757.51,758.53,757.03,758.32,4139.0,757.51,758.53,757.03,758.32,4139.0
2024-04-02 14:10:00,758.57,758.62,758.09,758.62,2591.0,758.57,758.62,758.09,758.62,2591.0
2024-04-02 14:20:00,758.65,759.42,758.38,758.69,3793.0,758.65,759.42,758.38,758.69,3793.0
2024-04-02 14:30:00,758.94,759.66,757.9,758.11,4118.0,758.94,759.66,757.9,758.11,4118.0
2024-04-02 14:40:00,757.91,758.24,757.11,757.28,3944.0,757.91,758.24,757.11,757.28,3944.0
2024-04-02 14:50:00,757.28,758.46,757.27,757.3,2613.0,757.28,758.46,757.27,757.3,2613.0
2024-04-02 15:00:00,757.74,758.87,757.74,758.58,4202.0,757.74,758.87,757.74,758.58,4202.0
2024-04-02 15:10:00,758.65,758.77,756.19,756.21,6536.0,758.65,758.77,756.19,756.21,6536.0
2024-04-02 15:20:00,756.18,758.15,756.18,757.78,4409.0,756.18,758.15,756.18,757.78,4409.0
2024-04-02 15:30:00,757.73,758.83,757.59,758.14,5425.0,757.73,758.83,757.59,758.14,5425.0
2024-04-02 15:40:00,758.13,758.27,757.33,757.38,7099.0,758.13,758.27,757.33,757.38,7099.0
2024-04-02 15:50:00,757.24,757.81,756.5,757.67,27248.0,757.24,757.81,756.5,757.67,27248.0
2024-04-03 09:30:00,752.5,759.25,751.5,759.25,17428.0,752.5,759.25,751.5,759.25,17428.0
2024-04-03 09:40:00,756.57,757.77,753.07,755.83,7750.0,756.57,757.77,753.07,755.83,7750.0
2024-04-03 09:50:00,757.58,759.0,755.78,757.73,7092.0,757.58,759.0,755.78,757.73,7092.0
2024-04-03 10:00:00,758.59,762.82,758.59,761.36,8666.0,758.59,762.82,758.59,761.36,8666.0
2024-04-03 10:10:00,759.71,763.16,759.71,761.54,5138.0,759.71,763.16,759.71,761.54,5138.0
2024-04-03 10:20:00,762.39,763.44,761.95,762.96,2782.0,762.39,763.44,761.95,762.96,2782.0
2024-04-03 10:30:00,762.96,763.66,762.02,762.7,6111.0,762.96,763.66,762.02,762.7,6111.0
2024-04-03 10:40:00,762.7,763.25,761.58,761.92,5020.0,762.7,763.25,761.58,761.92,5020.0
2024-04-03 10:50:00,762.8,763.69,761.39,763.69,5970.0,762.8,763.69,761.39,763.69,5970.0
2024-04-03 11:00:00,763.97,764.7,763.29,763.95,2093.0,763.97,764.7,763.29,763.95,2093.0
2024-04-03 11:10:00,763.08,763.21,762.0,762.18,3935.0,763.08,763.21,762.0,762.18,3935.0
2024-04-03 11:20:00,762.61,763.11,761.71,762.12,4667.0,762.61,763.11,761.71,762.12,4667.0
2024-04-03 11:30:00,762.46,762.62,762.1,762.2,1527.0,762.46,762.62,762.1,762.2,1527.0
2024-04-03 11:40:00,762.48,763.5,762.47,763.5,2245.0,762.48,763.5,762.47,763.5,2245.0
2024-04-03 11:50:00,763.17,763.17,761.94,762.05,1000.0,763.17,763.17,761.94,762.05,1000.0
2024-04-03 12:00:00,761.33,761.33,760.12,760.91,5217.0,761.33,761.33,760.12,760.91,5217.0
2024-04-03 12:10:00,761.37,761.46,759.19,761.46,3961.0,761.37,761.46,759.19,761.46,3961.0
2024-04-03 12:20:00,761.47,761.74,760.09,760.68,6034.0,761.47,761.74,760.09,760.68,6034.0
2024-04-03 12:30:00,760.84,761.3,759.12,759.53,1859.0,760.84,761.3,759.12,759.53,1859.0
2024-04-03 12:40:00,759.38,760.64,759.38,760.5,901.0,759.38,760.64,759.38,760.5,901.0
2024-04-03 12:50:00,760.75,760.78,758.98,758.98,2650.0,760.75,760.78,758.98,758.98,2650.0
2024-04-03 13:00:00,758.89,759.56,758.18,758.93,2998.0,758.89,759.56,758.18,758.93,2998.0
2024-04-03 13:10:00,758.62,759.99,758.44,759.26,3613.0,758.62,759.99,758.44,759.26,3613.0
2024-04-03 13:20:00,758.72,759.21,758.05,758.41,1600.0,758.72,759.21,758.05,758.41,1600.0
2024-04-03 13:30:00,759.58,760.36,759.36,760.25,1744.0,759.58,760.36,759.36,760.25,1744.0
2024-04-03 13:40:00,760.33,762.21,760.29,762.21,980.0,760.33,762.21,760.29,762.21,980.0
2024-04-03 13:50:00,762.49,762.93,762.23,762.77,5024.0,762.49,762.93,762.23,762.77,5024.0
2024-04-03 14:00:00,762.37,762.65,761.15,762.1,2199.0,762.37,762.65,761.15,762.1,2199.0
2024-04-03 14:10:00,762.53,762.53,761.38,761.46,1552.0,762.53,762.53,761.38,761.46,1552.0
2024-04-03 14:20:00,761.39,761.92,761.13,761.28,3154.0,761.39,761.92,761.13,761.28,3154.0
2024-04-03 14:30:00,760.98,761.79,760.5,761.32,2974.0,760.98,761.79,760.5,761.32,2974.0
2024-04-03 14:40:00,761.78,761.78,760.16,760.37,1483.0,761.78,761.78,760.16,760.37,1483.0
2024-04-03 14:50:00,760.24,760.44,759.35,759.35,4396.0,760.24,760.44,759.35,759.35,4396.0
2024-04-03 15:00:00,759.0,759.26,759.0,759.25,1143.0,759.0,759.26,759.0,759.25,1143.0
2024-04-03 15:10:00,759.54,759.57,755.39,757.99,6263.0,759.54,759.57,755.39,757.99,6263.0
2024-04-03 15:20:00,758.45,758.45,756.23,756.5,2631.0,758.45,758.45,756.23,756.5,2631.0
2024-04-03 15:30:00,756.01,758.69,756.01,758.55,5315.0,756.01,758.69,756.01,758.55,5315.0
2024-04-03 15:40:00,758.87,758.87,758.12,758.41,4908.0,758.87,758.87,758.12,758.41,4908.0
2024-04-03 15:50:00,758.64,759.81,758.16,759.57,22529.0,758.64,759.81,758.16,759.57,22529.0
2024-04-04 09:30:00,768.4,777.31,768.29,775.29,31289.0,768.4,777.31,768.29,775.29,31289.0
2024-04-04 09:40:00,775.29,775.7,771.89,773.0,6460.0,775.29,775.7,771.89,773.0,6460.0
2024-04-04 09:50:00,773.71,774.8,771.66,774.2,13528.0,773.71,774.8,771.66,774.2,13528.0
2024-04-04 10:00:00,774.8,777.63,774.18,777.24,10563.0,774.8,777.63,774.18,777.24,10563.0
2024-04-04 10:10:00,777.67,779.0,777.08,778.65,17921.0,777.67,779.0,777.08,778.65,17921.0
2024-04-04 10:20:00,778.73,781.57,778.58,781.48,23567.0,778.73,781.57,778.58,781.48,23567.0
2024-04-04 10:30:00,781.12,782.25,780.8,781.6,8900.0,781.12,782.25,780.8,781.6,8900.0
2024-04-04 10:40:00,780.74,780.74,777.01,777.01,4998.0,780.74,780.74,777.01,777.01,4998.0
2024-04-04 10:50:00,777.0,778.14,775.35,777.04,7782.0,777.0,778.14,775.35,777.04,7782.0
2024-04-04 11:00:00,777.37,779.56,777.18,777.76,14376.0,777.37,779.56,777.18,777.76,14376.0
2024-04-04 11:10:00,777.35,778.03,776.77,777.47,5305.0,777.35,778.03,776.77,777.47,5305.0
2024-04-04 11:20:00,777.38,779.1,777.38,779.0,3426.0,777.38,779.1,777.38,779.0,3426.0
2024-04-04 11:30:00,779.0,779.0,777.12,777.51,3802.0,779.0,779.0,777.12,777.51,3802.0
2024-04-04 11:40:00,777.67,778.7,777.66,778.7,3146.0,777.67,778.7,777.66,778.7,3146.0
2024-04-04 11:50:00,778.61,779.09,778.16,778.73,3908.0,778.61,779.09,778.16,778.73,3908.0
2024-04-04 12:00:00,778.84,780.93,778.31,780.93,2525.0,778.84,780.93,778.31,780.93,2525.0
2024-04-04 12:10:00,780.92,781.34,780.32,780.51,6040.0,780.92,781.34,780.32,780.51,6040.0
2024-04-04 12:20:00,780.72,781.41,779.78,781.41,6937.0,780.72,781.41,779.78,781.41,6937.0
2024-04-04 12:30:00,781.3,781.3,779.74,780.5,3286.0,781.3,781.3,779.74,780.5,3286.0
2024-04-04 12:40:00,780.49,781.26,780.34,780.83,3168.0,780.49,781.26,780.34,780.83,3168.0
2024-04-04 12:50:00,780.92,782.0,780.92,781.85,4110.0,780.92,782.0,780.92,781.85,4110.0
2024-04-04 13:00:00,782.07,782.07,780.56,780.61,11433.0,782.07,782.07,780.56,780.61,11433.0
2024-04-04 13:10:00,780.89,780.89,779.49,779.77,2805.0,780.89,780.89,779.49,779.77,2805.0
2024-04-04 13:20:00,779.78,780.43,779.56,780.2,5065.0,779.78,780.43,779.56,780.2,5065.0
2024-04-04 13:30:00,780.34,781.13,779.88,780.31,10496.0,780.34,781.13,779.88,780.31,10496.0
2024-04-04 13:40:00,780.35,780.54,776.85,777.61,10811.0,780.35,780.54,776.85,777.61,10811.0
2024-04-04 13:50:00,777.61,778.01,774.1,774.75,9674.0,777.61,778.01,774.1,774.75,9674.0
2024-04-04 14:00:00,774.61,775.58,772.47,772.47,8949.0,774.61,775.58,772.47,772.47,8949.0
2024-04-04 14:10:00,772.39,773.11,770.65,772.55,13829.0,772.39,773.11,770.65,772.55,13829.0
2024-04-04 14:20:00,772.03,772.54,769.0,769.01,15934.0,772.03,772.54,769.0,769.01,15934.0
2024-04-04 14:30:00,769.01,769.44,766.36,768.68,21833.0,769.01,769.44,766.36,768.68,21833.0
2024-04-04 14:40:00,768.07,768.07,764.93,765.96,15578.0,768.07,768.07,764.93,765.96,15578.0
2024-04-04 14:50:00,766.44,766.85,764.41,764.41,11100.0,766.44,766.85,764.41,764.41,11100.0
2024-04-04 15:00:00,764.16,765.21,762.81,765.09,5900.0,764.16,765.21,762.81,765.09,5900.0
2024-04-04 15:10:00,764.72,764.72,761.33,761.43,3996.0,764.72,764.72,761.33,761.43,3996.0
2024-04-04 15:20:00,762.67,762.67,759.34,759.34,5428.0,762.67,762.67,759.34,759.34,5428.0
2024-04-04 15:30:00,758.49,760.43,758.49,759.63,7553.0,758.49,760.43,758.49,759.63,7553.0
2024-04-04 15:40:00,759.54,760.9,758.09,760.81,16672.0,759.54,760.9,758.09,760.81,16672.0
2024-04-04 15:50:00,761.57,761.68,757.42,758.4,45600.0,761.57,761.68,757.42,758.4,45600.0
2024-04-05 09:30:00,758.43,770.3,758.43,766.13,38162.0,758.43,770.3,758.43,766.13,38162.0
2024-04-05 09:40:00,767.17,770.28,767.17,768.84,15333.0,767.17,770.28,767.17,768.84,15333.0
2024-04-05 09:50:00,769.38,774.43,768.64,773.75,14888.0,769.38,774.43,768.64,773.75,14888.0
2024-04-05 10:00:00,773.38,775.76,772.55,773.87,27785.0,773.38,775.76,772.55,773.87,27785.0
2024-04-05 10:10:00,773.95,776.03,772.8,775.25,16214.0,773.95,776.03,772.8,775.25,16214.0
2024-04-05 10:20:00,775.56,775.56,769.24,770.24,10265.0,775.56,775.56,769.24,770.24,10265.0
2024-04-05 10:30:00,769.97,773.95,769.9,773.17,3698.0,769.97,773.95,769.9,773.17,3698.0
2024-04-05 10:40:00,772.68,777.31,772.62,777.26,5947.0,772.68,777.31,772.62,777.26,5947.0
2024-04-05 10:50:00,777.53,784.65,777.53,783.72,31421.0,777.53,784.65,777.53,783.72,31421.0
2024-04-05 11:00:00,783.11,783.19,780.33,781.43,20286.0,783.11,783.19,780.33,781.43,20286.0
2024-04-05 11:10:00,781.9,783.45,779.28,782.21,14057.0,781.9,783.45,779.28,782.21,14057.0
2024-04-05 11:20:00,782.09,785.47,781.16,785.09,15426.0,782.09,785.47,781.16,785.09,15426.0
2024-04-05 11:30:00,785.49,787.27,784.64,786.66,19796.0,785.49,787.27,784.64,786.66,19796.0
2024-04-05 11:40:00,786.95,788.09,786.93,786.94,16008.0,786.95,788.09,786.93,786.94,16008.0
2024-04-05 11:50:00,787.21,789.69,786.79,789.35,14868.0,787.21,789.69,786.79,789.35,14868.0
2024-04-05 12:00:00,789.5,791.88,789.22,790.4,18072.0,789.5,791.88,789.22,790.4,18072.0
2024-04-05 12:10:00,790.5,791.84,790.1,791.26,10228.0,790.5,791.84,790.1,791.26,10228.0
2024-04-05 12:20:00,791.29,791.62,788.54,788.88,10487.0,791.29,791.62,788.54,788.88,10487.0
2024-04-05 12:30:00,789.0,789.19,786.41,787.6,12083.0,789.0,789.19,786.41,787.6,12083.0
2024-04-05 12:40:00,787.24,787.61,785.19,785.52,10168.0,787.24,787.61,785.19,785.52,10168.0
2024-04-05 12:50:00,785.74,786.53,784.65,785.84,7582.0,785.74,786.53,784.65,785.84,7582.0
2024-04-05 13:00:00,785.56,786.04,782.06,783.01,10348.0,785.56,786.04,782.06,783.01,10348.0
2024-04-05 13:10:00,783.52,784.08,782.07,782.38,5524.0,783.52,784.08,782.07,782.38,5524.0
2024-04-05 13:20:00,782.74,782.94,781.08,781.34,2705.0,782.74,782.94,781.08,781.34,2705.0
2024-04-05 13:30:00,781.36,781.68,780.76,781.13,4088.0,781.36,781.68,780.76,781.13,4088.0
2024-04-05 13:40:00,781.12,781.29,780.41,780.73,2960.0,781.12,781.29,780.41,780.73,2960.0
2024-04-05 13:50:00,780.7,780.7,776.98,777.84,4227.0,780.7,780.7,776.98,777.84,4227.0
2024-04-05 14:00:00,777.62,779.61,776.17,779.29,5130.0,777.62,779.61,776.17,779.29,5130.0
2024-04-05 14:10:00,779.61,779.61,777.71,778.29,4665.0,779.61,779.61,777.71,778.29,4665.0
2024-04-05 14:20:00,778.69,780.0,778.18,778.27,4319.0,778.69,780.0,778.18,778.27,4319.0
2024-04-05 14:30:00,778.52,779.06,776.9,778.94,4103.0,778.52,779.06,776.9,778.94,4103.0
2024-04-05 14:40:00,779.09,779.09,776.42,776.42,4839.0,779.09,779.09,776.42,776.42,4839.0
2024-04-05 14:50:00,776.79,777.31,776.4,777.16,4484.0,776.79,777.31,776.4,777.16,4484.0
2024-04-05 15:00:00,776.57,777.79,776.17,776.83,3415.0,776.57,777.79,776.17,776.83,3415.0
2024-04-05 15:10:00,777.1,777.77,776.64,777.69,2586.0,777.1,777.77,776.64,777.69,2586.0
2024-04-05 15:20:00,777.75,777.9,776.62,777.6,5185.0,777.75,777.9,776.62,777.6,5185.0
2024-04-05 15:30:00,778.01,780.27,777.85,780.27,9825.0,778.01,780.27,777.85,780.27,9825.0
2024-04-05 15:40:00,780.19,781.83,779.61,781.13,14768.0,780.19,781.83,779.61,781.13,14768.0
2024-04-05 15:50:00,781.17,783.77,780.88,782.88,50339.0,781.17,783.77,780.88,782.88,50339.0
2024-04-08 09:30:00,783.34,786.58,775.0,775.0,31313.0,783.34,786.58,775.0,775.0,31313.0
2024-04-08 09:40:00,774.4,778.75,772.41,778.06,16928.0,774.4,778.75,772.41,778.06,16928.0
2024-04-08 09:50:00,777.95,782.24,777.71,781.59,6749.0,777.95,782.24,777.71,781.59,6749.0
2024-04-08 10:00:00,782.08,783.05,779.71,782.85,13169.0,782.08,783.05,779.71,782.85,13169.0
2024-04-08 10:10:00,783.32,785.93,782.22,785.77,12592.0,783.32,785.93,782.22,785.77,12592.0
2024-04-08 10:20:00,785.43,789.0,784.62,788.8,16366.0,785.43,789.0,784.62,788.8,16366.0
2024-04-08 10:30:00,788.99,789.99,786.69,786.69,15483.0,788.99,789.99,786.69,786.69,15483.0
2024-04-08 10:40:00,786.48,786.82,785.47,785.79,5540.0,786.48,786.82,785.47,785.79,5540.0
2024-04-08 10:50:00,786.84,787.72,786.08,787.58,23241.0,786.84,787.72,786.08,787.58,23241.0
2024-04-08 11:00:00,787.79,788.5,785.23,786.25,8747.0,787.79,788.5,785.23,786.25,8747.0
2024-04-08 11:10:00,786.59,786.89,785.53,786.6,8131.0,786.59,786.89,785.53,786.6,8131.0
2024-04-08 11:20:00,786.53,788.33,786.15,788.13,13032.0,786.53,788.33,786.15,788.13,13032.0
2024-04-08 11:30:00,787.56,787.56,785.14,786.24,9350.0,787.56,787.56,785.14,786.24,9350.0
2024-04-08 11:40:00,786.43,786.43,783.67,784.5,8209.0,786.43,786.43,783.67,784.5,8209.0
2024-04-08 11:50:00,783.95,786.26,783.86,785.4,7980.0,783.95,786.26,783.86,785.4,7980.0
2024-04-08 12:00:00,785.42,786.34,784.62,786.18,5065.0,785.42,786.34,784.62,786.18,5065.0
2024-04-08 12:10:00,785.69,786.13,784.3,784.38,5224.0,785.69,786.13,784.3,784.38,5224.0
2024-04-08 12:20:00,783.5,786.08,782.38,785.25,13713.0,783.5,786.08,782.38,785.25,13713.0
2024-04-08 12:30:00,785.59,786.83,784.78,785.85,7047.0,785.59,786.83,784.78,785.85,7047.0
2024-04-08 12:40:00,785.37,786.96,785.22,785.75,7363.0,785.37,786.96,785.22,785.75,7363.0
2024-04-08 12:50:00,786.08,787.77,785.81,787.33,6151.0,786.08,787.77,785.81,787.33,6151.0
2024-04-08 13:00:00,787.17,787.34,786.34,786.98,7281.0,787.17,787.34,786.34,786.98,7281.0
2024-04-08 13:10:00,787.14,787.39,786.57,786.94,5255.0,787.14,787.39,786.57,786.94,5255.0
2024-04-08 13:20:00,787.16,787.89,786.51,787.76,6890.0,787.16,787.89,786.51,787.76,6890.0
2024-04-08 13:30:00,787.76,787.99,786.66,787.04,5709.0,787.76,787.99,786.66,787.04,5709.0
2024-04-08 13:40:00,787.04,787.53,786.65,786.75,5648.0,787.04,787.53,786.65,786.75,5648.0
2024-04-08 13:50:00,786.91,788.79,786.68,788.6,7251.0,786.91,788.79,786.68,788.6,7251.0
2024-04-08 14:00:00,788.25,788.62,787.82,788.62,5167.0,788.25,788.62,787.82,788.62,5167.0
2024-04-08 14:10:00,788.44,788.97,788.26,788.67,7907.0,788.44,788.97,788.26,788.67,7907.0
2024-04-08 14:20:00,788.41,788.64,787.59,787.99,8735.0,788.41,788.64,787.59,787.99,8735.0
2024-04-08 14:30:00,787.61,787.72,786.42,786.49,4301.0,787.61,787.72,786.42,786.49,4301.0
2024-04-08 14:40:00,786.48,787.93,786.48,787.62,4777.0,786.48,787.93,786.48,787.62,4777.0
2024-04-08 14:50:00,787.63,787.87,787.21,787.44,5037.0,787.63,787.87,787.21,787.44,5037.0
2024-04-08 15:00:00,787.34,787.68,785.96,786.55,7291.0,787.34,787.68,785.96,786.55,7291.0
2024-04-08 15:10:00,786.2,786.59,785.84,786.46,5051.0,786.2,786.59,785.84,786.46,5051.0
2024-04-08 15:20:00,786.03,787.46,786.03,787.46,8608.0,786.03,787.46,786.03,787.46,8608.0
2024-04-08 15:30:00,787.38,788.97,787.37,788.0,7764.0,787.38,788.97,787.37,788.0,7764.0
2024-04-08 15:40:00,787.93,787.93,786.46,787.53,10457.0,787.93,787.93,786.46,787.53,10457.0
2024-04-08 15:50:00,787.35,787.5,784.72,786.34,44728.0,787.35,787.5,784.72,786.34,44728.0
2024-04-09 09:30:00,793.27,795.44,787.64,791.02,35670.0,793.27,795.44,787.64,791.02,35670.0
2024-04-09 09:40:00,792.62,793.72,790.56,791.14,16202.0,792.62,793.72,790.56,791.14,16202.0
2024-04-09 09:50:00,790.59,792.11,790.0,792.11,8903.0,790.59,792.11,790.0,792.11,8903.0
2024-04-09 10:00:00,791.56,793.49,789.57,789.59,26586.0,791.56,793.49,789.57,789.59,26586.0
2024-04-09 10:10:00,789.34,790.0,787.1,787.83,11262.0,789.34,790.0,787.1,787.83,11262.0
2024-04-09 10:20:00,787.88,789.15,784.03,784.04,8240.0,787.88,789.15,784.03,784.04,8240.0
2024-04-09 10:30:00,784.04,784.31,779.21,779.99,16129.0,784.04,784.31,779.21,779.99,16129.0
2024-04-09 10:40:00,780.6,781.13,776.79,777.27,11568.0,780.6,781.13,776.79,777.27,11568.0
2024-04-09 10:50:00,777.06,780.07,775.94,779.6,9150.0,777.06,780.07,775.94,779.6,9150.0
2024-04-09 11:00:00,779.33,779.53,777.65,779.14,8018.0,779.33,779.53,777.65,779.14,8018.0
2024-04-09 11:10:00,777.97,778.49,777.14,778.24,4660.0,777.97,778.49,777.14,778.24,4660.0
2024-04-09 11:20:00,778.52,778.57,776.37,777.02,7525.0,778.52,778.57,776.37,777.02,7525.0
2024-04-09 11:30:00,777.26,777.26,775.62,775.94,4427.0,777.26,777.26,775.62,775.94,4427.0
2024-04-09 11:40:00,775.94,778.99,775.71,778.99,4300.0,775.94,778.99,775.71,778.99,4300.0
2024-04-09 11:50:00,778.63,778.82,778.01,778.37,3729.0,778.63,778.82,778.01,778.37,3729.0
2024-04-09 12:00:00,778.32,779.89,778.32,779.69,3444.0,778.32,779.89,778.32,779.69,3444.0
2024-04-09 12:10:00,779.77,781.96,779.73,780.88,3301.0,779.77,781.96,779.73,780.88,3301.0
2024-04-09 12:20:00,780.8,781.37,780.25,780.25,1897.0,780.8,781.37,780.25,780.25,1897.0
2024-04-09 12:30:00,780.33,781.01,779.85,781.01,1301.0,780.33,781.01,779.85,781.01,1301.0
2024-04-09 12:40:00,781.05,781.05,779.48,779.66,1206.0,781.05,781.05,779.48,779.66,1206.0
2024-04-09 12:50:00,779.63,779.64,778.05,778.6,2228.0,779.63,779.64,778.05,778.6,2228.0
2024-04-09 13:00:00,778.89,780.2,778.29,780.2,3135.0,778.89,780.2,778.29,780.2,3135.0
2024-04-09 13:10:00,779.96,780.2,778.81,778.86,2950.0,779.96,780.2,778.81,778.86,2950.0
2024-04-09 13:20:00,778.89,779.45,777.95,778.41,2125.0,778.89,779.45,777.95,778.41,2125.0
2024-04-09 13:30:00,778.57,778.86,778.41,778.82,1540.0,778.57,778.86,778.41,778.82,1540.0
2024-04-09 13:40:00,778.48,778.52,777.24,777.24,2011.0,778.48,778.52,777.24,777.24,2011.0
2024-04-09 13:50:00,777.39,778.14,776.59,776.59,1696.0,777.39,778.14,776.59,776.59,1696.0
2024-04-09 14:00:00,776.36,777.08,775.4,776.97,5690.0,776.36,777.08,775.4,776.97,5690.0
2024-04-09 14:10:00,776.95,776.95,775.58,776.09,3487.0,776.95,776.95,775.58,776.09,3487.0
2024-04-09 14:20:00,776.12,776.42,774.96,774.96,4734.0,776.12,776.42,774.96,774.96,4734.0
2024-04-09 14:30:00,775.01,775.99,774.55,774.55,4517.0,775.01,775.99,774.55,774.55,4517.0
2024-04-09 14:40:00,774.34,775.08,774.11,774.43,2351.0,774.34,775.08,774.11,774.43,2351.0
2024-04-09 14:50:00,774.31,774.75,773.01,773.43,9710.0,774.31,774.75,773.01,773.43,9710.0
2024-04-09 15:00:00,773.35,773.75,771.9,772.07,15708.0,773.35,773.75,771.9,772.07,15708.0
2024-04-09 15:10:00,772.6,773.55,771.53,773.55,9507.0,772.6,773.55,771.53,773.55,9507.0
2024-04-09 15:20:00,773.76,778.44,773.51,778.44,9175.0,773.76,778.44,773.51,778.44,9175.0
2024-04-09 15:30:00,779.03,779.15,776.67,776.7,7087.0,779.03,779.15,776.67,776.7,7087.0
2024-04-09 15:40:00,776.59,778.47,776.03,778.47,8235.0,776.59,778.47,776.03,778.47,8235.0
2024-04-09 15:50:00,778.37,782.71,777.39,782.27,38044.0,778.37,782.71,777.39,782.27,38044.0
2024-04-10 09:30:00,769.0,772.53,765.56,772.22,49832.0,769.0,772.53,765.56,772.22,49832.0
2024-04-10 09:40:00,771.06,771.46,766.25,768.35,10809.0,771.06,771.46,766.25,768.35,10809.0
2024-04-10 09:50:00,768.57,774.95,768.09,771.01,15772.0,768.57,774.95,768.09,771.01,15772.0
2024-04-10 10:00:00,770.14,773.25,770.14,772.29,12179.0,770.14,773.25,770.14,772.29,12179.0
2024-04-10 10:10:00,771.73,771.96,769.16,771.15,10514.0,771.73,771.96,769.16,771.15,10514.0
2024-04-10 10:20:00,770.72,770.72,768.58,769.97,4306.0,770.72,770.72,768.58,769.97,4306.0
2024-04-10 10:30:00,769.07,772.78,769.07,772.5,5018.0,769.07,772.78,769.07,772.5,5018.0
2024-04-10 10:40:00,772.58,772.78,770.07,770.48,3345.0,772.58,772.78,770.07,770.48,3345.0
2024-04-10 10:50:00,770.75,770.75,766.79,768.49,5423.0,770.75,770.75,766.79,768.49,5423.0
2024-04-10 11:00:00,768.43,769.73,766.93,769.29,13066.0,768.43,769.73,766.93,769.29,13066.0
2024-04-10 11:10:00,768.89,769.84,767.45,767.45,8897.0,768.89,769.84,767.45,767.45,8897.0
2024-04-10 11:20:00,768.0,768.37,766.51,767.59,6850.0,768.0,768.37,766.51,767.59,6850.0
2024-04-10 11:30:00,767.28,768.48,766.27,767.92,8937.0,767.28,768.48,766.27,767.92,8937.0
2024-04-10 11:40:00,767.73,768.18,764.27,764.86,11769.0,767.73,768.18,764.27,764.86,11769.0
2024-04-10 11:50:00,765.13,767.19,764.1,766.69,7169.0,765.13,767.19,764.1,766.69,7169.0
2024-04-10 12:00:00,767.33,767.93,766.4,767.02,4535.0,767.33,767.93,766.4,767.02,4535.0
2024-04-10 12:10:00,766.99,767.63,766.4,766.76,4921.0,766.99,767.63,766.4,766.76,4921.0
2024-04-10 12:20:00,766.56,768.28,765.26,767.79,8620.0,766.56,768.28,765.26,767.79,8620.0
2024-04-10 12:30:00,768.28,769.72,767.55,768.78,6500.0,768.28,769.72,767.55,768.78,6500.0
2024-04-10 12:40:00,768.63,769.99,768.02,769.72,3549.0,768.63,769.99,768.02,769.72,3549.0
2024-04-10 12:50:00,770.11,771.82,769.11,771.34,2905.0,770.11,771.82,769.11,771.34,2905.0
2024-04-10 13:00:00,771.32,771.5,767.81,768.31,4501.0,771.32,771.5,767.81,768.31,4501.0
2024-04-10 13:10:00,768.23,770.33,768.18,770.03,5395.0,768.23,770.33,768.18,770.03,5395.0
2024-04-10 13:20:00,769.37,773.0,769.37,770.53,3709.0,769.37,773.0,769.37,770.53,3709.0
2024-04-10 13:30:00,771.2,771.2,767.55,768.16,1700.0,771.2,771.2,767.55,768.16,1700.0
2024-04-10 13:40:00,768.48,769.11,767.54,769.11,4330.0,768.48,769.11,767.54,769.11,4330.0
2024-04-10 13:50:00,769.7,773.04,768.79,771.47,5832.0,769.7,773.04,768.79,771.47,5832.0
2024-04-10 14:00:00,770.45,772.27,769.71,770.42,9575.0,770.45,772.27,769.71,770.42,9575.0
2024-04-10 14:10:00,770.95,771.33,769.65,770.38,9001.0,770.95,771.33,769.65,770.38,9001.0
2024-04-10 14:20:00,770.87,771.83,769.75,769.75,1770.0,770.87,771.83,769.75,769.75,1770.0
2024-04-10 14:30:00,769.99,771.72,769.98,771.72,2268.0,769.99,771.72,769.98,771.72,2268.0
2024-04-10 14:40:00,771.42,771.79,770.83,771.23,1600.0,771.42,771.79,770.83,771.23,1600.0
2024-04-10 14:50:00,770.93,771.77,768.22,768.22,5800.0,770.93,771.77,768.22,768.22,5800.0
2024-04-10 15:00:00,768.6,769.18,767.36,768.64,8329.0,768.6,769.18,767.36,768.64,8329.0
2024-04-10 15:10:00,769.44,771.16,768.59,770.24,6733.0,769.44,771.16,768.59,770.24,6733.0
2024-04-10 15:20:00,770.49,771.69,769.62,769.63,4661.0,770.49,771.69,769.62,769.63,4661.0
2024-04-10 15:30:00,769.67,769.67,767.88,768.6,8514.0,769.67,769.67,767.88,768.6,8514.0
2024-04-10 15:40:00,768.67,771.5,768.67,770.57,10636.0,768.67,771.5,768.67,770.57,10636.0
2024-04-10 15:50:00,770.58,771.29,768.23,768.6,48538.0,770.58,771.29,768.23,768.6,48538.0
2024-04-11 09:30:00,770.0,772.08,767.01,767.66,28422.0,770.0,772.08,767.01,767.66,28422.0
2024-04-11 09:40:00,768.98,768.98,765.27,766.0,12285.0,768.98,768.98,765.27,766.0,12285.0
2024-04-11 09:50:00,766.25,768.33,765.98,766.88,6020.0,766.25,768.33,765.98,766.88,6020.0
2024-04-11 10:00:00,767.08,767.08,763.13,764.19,10049.0,767.08,767.08,763.13,764.19,10049.0
2024-04-11 10:10:00,763.66,764.2,761.4,763.35,7954.0,763.66,764.2,761.4,763.35,7954.0
2024-04-11 10:20:00,763.29,764.44,763.29,763.87,5239.0,763.29,764.44,763.29,763.87,5239.0
2024-04-11 10:30:00,764.25,765.46,763.83,764.41,5412.0,764.25,765.46,763.83,764.41,5412.0
2024-04-11 10:40:00,765.15,767.87,765.15,766.95,4511.0,765.15,767.87,765.15,766.95,4511.0
2024-04-11 10:50:00,766.88,767.6,765.89,766.37,4468.0,766.88,767.6,765.89,766.37,4468.0
2024-04-11 11:00:00,767.16,768.0,765.64,766.6,2443.0,767.16,768.0,765.64,766.6,2443.0
2024-04-11 11:10:00,766.64,766.75,766.05,766.05,3399.0,766.64,766.75,766.05,766.05,3399.0
2024-04-11 11:20:00,766.24,767.33,766.2,766.3,5127.0,766.24,767.33,766.2,766.3,5127.0
2024-04-11 11:30:00,766.48,767.48,765.86,767.48,4044.0,766.48,767.48,765.86,767.48,4044.0
2024-04-11 11:40:00,767.38,768.43,767.16,767.76,2330.0,767.38,768.43,767.16,767.76,2330.0
2024-04-11 11:50:00,767.58,769.26,766.93,769.25,3179.0,767.58,769.26,766.93,769.25,3179.0
2024-04-11 12:00:00,768.98,768.98,767.79,767.82,2140.0,768.98,768.98,767.79,767.82,2140.0
2024-04-11 12:10:00,767.91,767.91,767.13,767.39,2723.0,767.91,767.91,767.13,767.39,2723.0
2024-04-11 12:20:00,767.16,767.19,766.2,766.2,4656.0,767.16,767.19,766.2,766.2,4656.0
2024-04-11 12:30:00,766.01,766.96,765.79,766.35,2172.0,766.01,766.96,765.79,766.35,2172.0
2024-04-11 12:40:00,766.55,766.56,765.64,766.35,4275.0,766.55,766.56,765.64,766.35,4275.0
2024-04-11 12:50:00,765.95,765.95,765.27,765.77,3775.0,765.95,765.95,765.27,765.77,3775.0
2024-04-11 13:00:00,765.74,768.51,764.98,768.17,6722.0,765.74,768.51,764.98,768.17,6722.0
2024-04-11 13:10:00,769.03,770.11,768.61,770.11,7419.0,769.03,770.11,768.61,770.11,7419.0
2024-04-11 13:20:00,770.11,771.14,769.81,770.6,12287.0,770.11,771.14,769.81,770.6,12287.0
2024-04-11 13:30:00,770.64,771.1,769.52,769.52,5577.0,770.64,771.1,769.52,769.52,5577.0
2024-04-11 13:40:00,769.09,771.01,769.07,771.0,5398.0,769.09,771.01,769.07,771.0,5398.0
2024-04-11 13:50:00,770.74,771.18,770.17,770.95,4113.0,770.74,771.18,770.17,770.95,4113.0
2024-04-11 14:00:00,771.09,774.78,770.9,773.85,7498.0,771.09,774.78,770.9,773.85,7498.0
2024-04-11 14:10:00,773.31,774.1,773.05,773.36,5440.0,773.31,774.1,773.05,773.36,5440.0
2024-04-11 14:20:00,773.66,774.87,773.25,774.57,5266.0,773.66,774.87,773.25,774.57,5266.0
2024-04-11 14:30:00,774.77,775.97,774.48,775.73,4969.0,774.77,775.97,774.48,775.73,4969.0
2024-04-11 14:40:00,775.81,775.99,774.45,774.46,5527.0,775.81,775.99,774.45,774.46,5527.0
2024-04-11 14:50:00,774.74,774.75,773.6,774.09,6166.0,774.74,774.75,773.6,774.09,6166.0
2024-04-11 15:00:00,774.37,775.12,774.09,774.74,7655.0,774.37,775.12,774.09,774.74,7655.0
2024-04-11 15:10:00,774.12,774.51,772.8,774.16,7482.0,774.12,774.51,772.8,774.16,7482.0
2024-04-11 15:20:00,773.91,774.8,773.65,774.55,5834.0,773.91,774.8,773.65,774.55,5834.0
2024-04-11 15:30:00,774.2,775.01,773.29,775.01,4842.0,774.2,775.01,773.29,775.01,4842.0
2024-04-11 15:40:00,775.2,775.31,774.22,774.22,8496.0,775.2,775.31,774.22,774.22,8496.0
2024-04-11 15:50:00,773.71,773.89,770.74,770.83,42138.0,773.71,773.89,770.74,770.83,42138.0
2024-04-12 09:30:00,762.2,763.97,761.05,761.62,20259.0,762.2,763.97,761.05,761.62,20259.0
2024-04-12 09:40:00,761.05,765.0,760.94,762.99,11308.0,761.05,765.0,760.94,762.99,11308.0
2024-04-12 09:50:00,763.88,766.3,763.61,765.49,14081.0,763.88,766.3,763.61,765.49,14081.0
2024-04-12 10:00:00,764.87,766.81,764.54,765.93,14328.0,764.87,766.81,764.54,765.93,14328.0
2024-04-12 10:10:00,766.08,768.08,765.46,766.69,5736.0,766.08,768.08,765.46,766.69,5736.0
2024-04-12 10:20:00,767.65,768.79,767.3,767.96,5878.0,767.65,768.79,767.3,767.96,5878.0
2024-04-12 10:30:00,768.3,769.89,765.8,766.6,6976.0,768.3,769.89,765.8,766.6,6976.0
2024-04-12 10:40:00,766.57,767.1,765.16,765.62,2682.0,766.57,767.1,765.16,765.62,2682.0
2024-04-12 10:50:00,765.63,767.22,764.94,766.55,11200.0,765.63,767.22,764.94,766.55,11200.0
2024-04-12 11:00:00,766.38,767.0,765.8,766.32,5999.0,766.38,767.0,765.8,766.32,5999.0
2024-04-12 11:10:00,766.0,768.35,765.46,767.99,10351.0,766.0,768.35,765.46,767.99,10351.0
2024-04-12 11:20:00,768.0,772.0,767.99,771.74,10173.0,768.0,772.0,767.99,771.74,10173.0
2024-04-12 11:30:00,772.0,774.96,771.83,772.74,9466.0,772.0,774.96,771.83,772.74,9466.0
2024-04-12 11:40:00,772.67,774.08,771.77,774.07,8840.0,772.67,774.08,771.77,774.07,8840.0
2024-04-12 11:50:00,774.3,774.3,772.57,773.6,7986.0,774.3,774.3,772.57,773.6,7986.0
2024-04-12 12:00:00,773.14,773.25,771.05,772.33,17997.0,773.14,773.25,771.05,772.33,17997.0
2024-04-12 12:10:00,771.91,771.91,769.19,769.35,18672.0,771.91,771.91,769.19,769.35,18672.0
2024-04-12 12:20:00,769.2,770.79,768.49,769.2,18341.0,769.2,770.79,768.49,769.2,18341.0
2024-04-12 12:30:00,769.45,769.98,767.74,768.75,11552.0,769.45,769.98,767.74,768.75,11552.0
2024-04-12 12:40:00,769.46,769.85,768.17,768.3,6921.0,769.46,769.85,768.17,768.3,6921.0
2024-04-12 12:50:00,768.37,769.33,767.55,767.96,9176.0,768.37,769.33,767.55,767.96,9176.0
2024-04-12 13:00:00,767.92,767.92,765.98,766.03,7029.0,767.92,767.92,765.98,766.03,7029.0
2024-04-12 13:10:00,766.28,767.16,765.57,765.58,4883.0,766.28,767.16,765.57,765.58,4883.0
2024-04-12 13:20:00,765.03,765.23,761.87,762.7,11604.0,765.03,765.23,761.87,762.7,11604.0
2024-04-12 13:30:00,762.3,762.35,761.22,761.22,4672.0,762.3,762.35,761.22,761.22,4672.0
2024-04-12 13:40:00,761.41,765.37,761.41,764.94,9199.0,761.41,765.37,761.41,764.94,9199.0
2024-04-12 13:50:00,764.89,765.63,763.36,763.36,23019.0,764.89,765.63,763.36,763.36,23019.0
2024-04-12 14:00:00,763.36,763.55,761.79,763.09,5542.0,763.36,763.55,761.79,763.09,5542.0
2024-04-12 14:10:00,762.8,764.44,762.8,763.95,5015.0,762.8,764.44,762.8,763.95,5015.0
2024-04-12 14:20:00,763.73,764.42,762.3,762.33,8953.0,763.73,764.42,762.3,762.33,8953.0
2024-04-12 14:30:00,762.11,763.38,761.89,762.03,4148.0,762.11,763.38,761.89,762.03,4148.0
2024-04-12 14:40:00,761.75,762.73,761.25,761.35,5592.0,761.75,762.73,761.25,761.35,5592.0
2024-04-12 14:50:00,761.33,763.1,761.33,762.41,4928.0,761.33,763.1,761.33,762.41,4928.0
2024-04-12 15:00:00,762.39,763.4,761.74,763.4,5766.0,762.39,763.4,761.74,763.4,5766.0
2024-04-12 15:10:00,763.79,764.89,763.17,763.65,14028.0,763.79,764.89,763.17,763.65,14028.0
2024-04-12 15:20:00,763.61,765.2,763.48,763.69,26834.0,763.61,765.2,763.48,763.69,26834.0
2024-04-12 15:30:00,763.72,765.79,763.39,763.65,10703.0,763.72,765.79,763.39,763.65,10703.0
2024-04-12 15:40:00,763.9,766.42,763.76,766.39,29167.0,763.9,766.42,763.76,766.39,29167.0
2024-04-12 15:50:00,766.61,769.19,765.89,768.37,56599.0,766.61,769.19,765.89,768.37,56599.0
2024-04-15 09:30:00,769.0,771.63,762.96,765.43,37532.0,769.0,771.63,762.96,765.43,37532.0
2024-04-15 09:40:00,765.95,770.13,764.56,765.78,21099.0,765.95,770.13,764.56,765.78,21099.0
2024-04-15 09:50:00,766.53,769.42,765.92,769.42,9009.0,766.53,769.42,765.92,769.42,9009.0
2024-04-15 10:00:00,769.13,770.29,766.23,766.36,15296.0,769.13,770.29,766.23,766.36,15296.0
2024-04-15 10:10:00,766.18,766.75,762.01,762.01,10748.0,766.18,766.75,762.01,762.01,10748.0
2024-04-15 10:20:00,762.01,762.01,756.46,757.57,20270.0,762.01,762.01,756.46,757.57,20270.0
2024-04-15 10:30:00,757.58,758.8,755.52,756.68,19990.0,757.58,758.8,755.52,756.68,19990.0
2024-04-15 10:40:00,756.11,757.55,754.01,755.55,10832.0,756.11,757.55,754.01,755.55,10832.0
2024-04-15 10:50:00,756.75,756.75,753.73,754.24,8514.0,756.75,756.75,753.73,754.24,8514.0
2024-04-15 11:00:00,754.19,754.19,749.76,749.76,17378.0,754.19,754.19,749.76,749.76,17378.0
2024-04-15 11:10:00,749.78,751.85,749.32,751.85,6246.0,749.78,751.85,749.32,751.85,6246.0
2024-04-15 11:20:00,751.89,752.0,750.64,751.25,4946.0,751.89,752.0,750.64,751.25,4946.0
2024-04-15 11:30:00,751.74,754.04,751.74,753.62,8313.0,751.74,754.04,751.74,753.62,8313.0
2024-04-15 11:40:00,753.82,753.97,750.1,750.58,6448.0,753.82,753.97,750.1,750.58,6448.0
2024-04-15 11:50:00,750.44,751.81,750.07,751.13,6729.0,750.44,751.81,750.07,751.13,6729.0
2024-04-15 12:00:00,751.44,752.0,749.86,750.93,13915.0,751.44,752.0,749.86,750.93,13915.0
2024-04-15 12:10:00,751.16,751.27,749.6,749.63,3998.0,751.16,751.27,749.6,749.63,3998.0
2024-04-15 12:20:00,748.99,749.2,746.45,746.46,6947.0,748.99,749.2,746.45,746.46,6947.0
2024-04-15 12:30:00,746.16,746.75,744.44,745.33,14492.0,746.16,746.75,744.44,745.33,14492.0
2024-04-15 12:40:00,745.67,747.32,745.24,746.61,5652.0,745.67,747.32,745.24,746.61,5652.0
2024-04-15 12:50:00,746.63,747.12,745.9,746.48,3639.0,746.63,747.12,745.9,746.48,3639.0
2024-04-15 13:00:00,746.43,748.88,746.27,748.88,2509.0,746.43,748.88,746.27,748.88,2509.0
2024-04-15 13:10:00,748.29,748.36,745.79,746.09,6236.0,748.29,748.36,745.79,746.09,6236.0
2024-04-15 13:20:00,745.54,746.01,742.0,742.49,14942.0,745.54,746.01,742.0,742.49,14942.0
2024-04-15 13:30:00,741.82,741.96,738.85,739.45,17646.0,741.82,741.96,738.85,739.45,17646.0
2024-04-15 13:40:00,739.02,741.24,738.56,740.97,6282.0,739.02,741.24,738.56,740.97,6282.0
2024-04-15 13:50:00,740.38,742.98,739.72,741.64,23817.0,740.38,742.98,739.72,741.64,23817.0
2024-04-15 14:00:00,740.51,743.99,739.98,743.94,10799.0,740.51,743.99,739.98,743.94,10799.0
2024-04-15 14:10:00,743.56,743.56,740.07,740.32,8619.0,743.56,743.56,740.07,740.32,8619.0
2024-04-15 14:20:00,740.79,741.68,739.86,740.69,22694.0,740.79,741.68,739.86,740.69,22694.0
2024-04-15 14:30:00,740.46,742.49,740.44,741.66,4384.0,740.46,742.49,740.44,741.66,4384.0
2024-04-15 14:40:00,742.12,743.38,741.1,743.0,9360.0,742.12,743.38,741.1,743.0,9360.0
2024-04-15 14:50:00,743.0,743.06,740.87,741.16,8523.0,743.0,743.06,740.87,741.16,8523.0
2024-04-15 15:00:00,741.12,741.95,739.0,739.83,4049.0,741.12,741.95,739.0,739.83,4049.0
2024-04-15 15:10:00,739.61,740.1,736.49,737.34,8617.0,739.61,740.1,736.49,737.34,8617.0
2024-04-15 15:20:00,737.09,739.43,737.09,738.38,7641.0,737.09,739.43,737.09,738.38,7641.0
2024-04-15 15:30:00,738.23,739.54,738.01,739.12,11076.0,738.23,739.54,738.01,739.12,11076.0
2024-04-15 15:40:00,739.26,739.64,736.85,739.62,9562.0,739.26,739.64,736.85,739.62,9562.0
2024-04-15 15:50:00,739.52,740.1,735.46,735.65,60556.0,739.52,740.1,735.46,735.65,60556.0
2024-04-16 09:30:00,738.0,741.57,735.64,738.63,63508.0,738.0,741.57,735.64,738.63,63508.0
2024-04-16 09:40:00,738.72,739.83,735.34,738.52,17814.0,738.72,739.83,735.34,738.52,17814.0
2024-04-16 09:50:00,738.37,742.18,737.87,741.67,18761.0,738.37,742.18,737.87,741.67,18761.0
2024-04-16 10:00:00,741.8,743.03,738.9,741.93,18606.0,741.8,743.03,738.9,741.93,18606.0
2024-04-16 10:10:00,741.38,742.91,739.69,741.47,18206.0,741.38,742.91,739.69,741.47,18206.0
2024-04-16 10:20:00,741.6,741.94,738.59,739.02,13970.0,741.6,741.94,738.59,739.02,13970.0
2024-04-16 10:30:00,738.76,739.34,736.77,739.34,8646.0,738.76,739.34,736.77,739.34,8646.0
2024-04-16 10:40:00,739.04,740.4,737.99,739.61,18473.0,739.04,740.4,737.99,739.61,18473.0
2024-04-16 10:50:00,739.52,739.52,736.01,736.49,10954.0,739.52,739.52,736.01,736.49,10954.0
2024-04-16 11:00:00,736.51,740.33,735.44,739.91,29347.0,736.51,740.33,735.44,739.91,29347.0
2024-04-16 11:10:00,740.06,741.25,739.21,740.78,10067.0,740.06,741.25,739.21,740.78,10067.0
2024-04-16 11:20:00,740.91,742.34,740.21,742.34,10267.0,740.91,742.34,740.21,742.34,10267.0
2024-04-16 11:30:00,742.61,742.61,741.29,741.5,5711.0,742.61,742.61,741.29,741.5,5711.0
2024-04-16 11:40:00,741.81,742.42,740.94,741.19,7524.0,741.81,742.42,740.94,741.19,7524.0
2024-04-16 11:50:00,741.28,743.02,739.75,739.75,7384.0,741.28,743.02,739.75,739.75,7384.0
2024-04-16 12:00:00,739.76,739.77,737.61,738.56,5527.0,739.76,739.77,737.61,738.56,5527.0
2024-04-16 12:10:00,739.64,740.43,738.42,738.56,4206.0,739.64,740.43,738.42,738.56,4206.0
2024-04-16 12:20:00,739.33,739.33,737.3,738.59,8723.0,739.33,739.33,737.3,738.59,8723.0
2024-04-16 12:30:00,738.71,740.42,738.46,740.42,7384.0,738.71,740.42,738.46,740.42,7384.0
2024-04-16 12:40:00,740.22,741.08,740.12,740.47,8228.0,740.22,741.08,740.12,740.47,8228.0
2024-04-16 12:50:00,741.05,742.0,740.54,741.54,10300.0,741.05,742.0,740.54,741.54,10300.0
2024-04-16 13:00:00,741.91,742.32,740.55,742.32,5773.0,741.91,742.32,740.55,742.32,5773.0
2024-04-16 13:10:00,742.0,743.29,741.63,743.29,9046.0,742.0,743.29,741.63,743.29,9046.0
2024-04-16 13:20:00,743.22,744.05,742.21,742.45,6067.0,743.22,744.05,742.21,742.45,6067.0
2024-04-16 13:30:00,742.33,743.47,739.23,741.53,4761.0,742.33,743.47,739.23,741.53,4761.0
2024-04-16 13:40:00,743.48,744.42,742.77,742.78,3219.0,743.48,744.42,742.77,742.78,3219.0
2024-04-16 13:50:00,742.71,744.82,741.23,744.82,6398.0,742.71,744.82,741.23,744.82,6398.0
2024-04-16 14:00:00,744.53,748.35,743.85,748.0,4419.0,744.53,748.35,743.85,748.0,4419.0
2024-04-16 14:10:00,748.49,749.0,744.11,744.23,5734.0,748.49,749.0,744.11,744.23,5734.0
2024-04-16 14:20:00,744.31,744.88,742.26,742.68,6634.0,744.31,744.88,742.26,742.68,6634.0
2024-04-16 14:30:00,743.4,746.35,743.32,745.56,7006.0,743.4,746.35,743.32,745.56,7006.0
2024-04-16 14:40:00,745.72,746.23,744.79,745.89,5135.0,745.72,746.23,744.79,745.89,5135.0
2024-04-16 14:50:00,745.96,747.72,745.96,746.46,4674.0,745.96,747.72,745.96,746.46,4674.0
2024-04-16 15:00:00,746.42,746.44,745.26,745.79,5167.0,746.42,746.44,745.26,745.79,5167.0
2024-04-16 15:10:00,746.01,746.35,745.31,746.35,6098.0,746.01,746.35,745.31,746.35,6098.0
2024-04-16 15:20:00,745.99,747.27,745.68,746.67,5312.0,745.99,747.27,745.68,746.67,5312.0
2024-04-16 15:30:00,746.2,746.43,743.98,745.68,7679.0,746.2,746.43,743.98,745.68,7679.0
2024-04-16 15:40:00,745.67,746.73,744.41,745.85,12875.0,745.67,746.73,744.41,745.85,12875.0
2024-04-16 15:50:00,745.93,747.16,744.14,744.63,61852.0,745.93,747.16,744.14,744.63,61852.0
2024-04-17 09:30:00,746.78,748.99,744.88,747.13,18193.0,746.78,748.99,744.88,747.13,18193.0
2024-04-17 09:40:00,747.02,747.95,745.66,745.74,8873.0,747.02,747.95,745.66,745.74,8873.0
2024-04-17 09:50:00,745.12,747.02,743.29,747.01,10974.0,745.12,747.02,743.29,747.01,10974.0
2024-04-17 10:00:00,747.38,747.38,743.33,744.04,4386.0,747.38,747.38,743.33,744.04,4386.0
2024-04-17 10:10:00,743.08,743.44,740.33,740.84,7000.0,743.08,743.44,740.33,740.84,7000.0
2024-04-17 10:20:00,741.18,743.4,739.22,743.11,12512.0,741.18,743.4,739.22,743.11,12512.0
2024-04-17 10:30:00,743.35,743.5,741.37,742.35,3848.0,743.35,743.5,741.37,742.35,3848.0
2024-04-17 10:40:00,741.44,743.81,740.67,743.63,5514.0,741.44,743.81,740.67,743.63,5514.0
2024-04-17 10:50:00,743.69,743.69,739.44,740.7,12530.0,743.69,743.69,739.44,740.7,12530.0
2024-04-17 11:00:00,740.89,743.5,740.89,742.26,5304.0,740.89,743.5,740.89,742.26,5304.0
2024-04-17 11:10:00,742.32,742.36,739.26,739.31,5801.0,742.32,742.36,739.26,739.31,5801.0
2024-04-17 11:20:00,739.81,740.68,738.54,738.54,9378.0,739.81,740.68,738.54,738.54,9378.0
2024-04-17 11:30:00,737.0,738.83,736.84,738.28,6034.0,737.0,738.83,736.84,738.28,6034.0
2024-04-17 11:40:00,738.03,738.59,737.46,737.9,6849.0,738.03,738.59,737.46,737.9,6849.0
2024-04-17 11:50:00,738.0,739.48,738.0,739.28,1926.0,738.0,739.48,738.0,739.28,1926.0
2024-04-17 12:00:00,738.85,738.9,736.76,737.17,3581.0,738.85,738.9,736.76,737.17,3581.0
2024-04-17 12:10:00,737.87,739.28,737.65,737.65,2518.0,737.87,739.28,737.65,737.65,2518.0
2024-04-17 12:20:00,737.32,738.37,736.46,737.57,3383.0,737.32,738.37,736.46,737.57,3383.0
2024-04-17 12:30:00,737.45,737.47,736.66,737.4,2678.0,737.45,737.47,736.66,737.4,2678.0
2024-04-17 12:40:00,737.02,737.6,734.95,736.36,5513.0,737.02,737.6,734.95,736.36,5513.0
2024-04-17 12:50:00,737.0,737.47,736.11,736.82,3926.0,737.0,737.47,736.11,736.82,3926.0
2024-04-17 13:00:00,736.86,737.61,735.93,736.41,2520.0,736.86,737.61,735.93,736.41,2520.0
2024-04-17 13:10:00,736.98,738.52,736.5,738.5,3502.0,736.98,738.52,736.5,738.5,3502.0
2024-04-17 13:20:00,738.73,740.0,737.66,739.64,10995.0,738.73,740.0,737.66,739.64,10995.0
2024-04-17 13:30:00,739.72,740.0,738.66,739.0,2651.0,739.72,740.0,738.66,739.0,2651.0
2024-04-17 13:40:00,739.38,739.5,737.26,739.09,4772.0,739.38,739.5,737.26,739.09,4772.0
2024-04-17 13:50:00,739.12,740.0,738.01,739.44,4272.0,739.12,740.0,738.01,739.44,4272.0
2024-04-17 14:00:00,739.28,739.38,738.66,738.72,2501.0,739.28,739.38,738.66,738.72,2501.0
2024-04-17 14:10:00,738.72,739.03,736.96,738.76,4137.0,738.72,739.03,736.96,738.76,4137.0
2024-04-17 14:20:00,738.04,739.22,737.83,738.15,3857.0,738.04,739.22,737.83,738.15,3857.0
2024-04-17 14:30:00,738.33,738.85,737.54,738.85,3073.0,738.33,738.85,737.54,738.85,3073.0
2024-04-17 14:40:00,738.92,742.0,738.91,740.23,5322.0,738.92,742.0,738.91,740.23,5322.0
2024-04-17 14:50:00,740.86,741.1,737.43,737.92,3394.0,740.86,741.1,737.43,737.92,3394.0
2024-04-17 15:00:00,737.75,737.75,736.68,737.35,3220.0,737.75,737.75,736.68,737.35,3220.0
2024-04-17 15:10:00,737.43,738.4,736.2,737.94,5960.0,737.43,738.4,736.2,737.94,5960.0
2024-04-17 15:20:00,737.94,738.63,736.59,736.74,4403.0,737.94,738.63,736.59,736.74,4403.0
2024-04-17 15:30:00,736.7,737.7,736.45,736.63,8367.0,736.7,737.7,736.45,736.63,8367.0
2024-04-17 15:40:00,736.1,738.59,735.5,737.79,6958.0,736.1,738.59,735.5,737.79,6958.0
2024-04-17 15:50:00,738.03,738.26,735.63,735.63,52826.0,738.03,738.26,735.63,735.63,52826.0
2024-04-18 09:30:00,736.9,738.19,727.35,728.13,27298.0,736.9,738.19,727.35,728.13,27298.0
2024-04-18 09:40:00,728.14,731.58,728.07,731.33,11331.0,728.14,731.58,728.07,731.33,11331.0
2024-04-18 09:50:00,731.49,732.05,729.01,729.63,7471.0,731.49,732.05,729.01,729.63,7471.0
2024-04-18 10:00:00,729.32,731.25,728.71,730.14,8243.0,729.32,731.25,728.71,730.14,8243.0
2024-04-18 10:10:00,731.56,733.68,731.55,733.14,10115.0,731.56,733.68,731.55,733.14,10115.0
2024-04-18 10:20:00,732.99,735.54,732.52,734.51,6228.0,732.99,735.54,732.52,734.51,6228.0
2024-04-18 10:30:00,734.63,737.29,734.13,736.81,13388.0,734.63,737.29,734.13,736.81,13388.0
2024-04-18 10:40:00,736.28,737.5,736.08,737.08,8460.0,736.28,737.5,736.08,737.08,8460.0
2024-04-18 10:50:00,736.78,738.42,735.87,737.21,5800.0,736.78,738.42,735.87,737.21,5800.0
2024-04-18 11:00:00,737.62,738.6,736.99,738.6,4423.0,737.62,738.6,736.99,738.6,4423.0
2024-04-18 11:10:00,739.39,739.89,738.23,738.87,3712.0,739.39,739.89,738.23,738.87,3712.0
2024-04-18 11:20:00,738.6,739.89,737.72,738.03,7445.0,738.6,739.89,737.72,738.03,7445.0
2024-04-18 11:30:00,738.18,738.83,737.89,738.47,4250.0,738.18,738.83,737.89,738.47,4250.0
2024-04-18 11:40:00,738.39,739.3,737.94,738.67,3049.0,738.39,739.3,737.94,738.67,3049.0
2024-04-18 11:50:00,738.66,739.19,737.52,738.87,5157.0,738.66,739.19,737.52,738.87,5157.0
2024-04-18 12:00:00,738.96,738.96,737.33,737.68,2647.0,738.96,738.96,737.33,737.68,2647.0
2024-04-18 12:10:00,737.72,738.42,737.23,738.42,1764.0,737.72,738.42,737.23,738.42,1764.0
2024-04-18 12:20:00,738.5,738.99,737.69,738.04,3549.0,738.5,738.99,737.69,738.04,3549.0
2024-04-18 12:30:00,737.83,738.38,736.26,737.65,8556.0,737.83,738.38,736.26,737.65,8556.0
2024-04-18 12:40:00,737.09,737.09,735.63,736.51,3763.0,737.09,737.09,735.63,736.51,3763.0
2024-04-18 12:50:00,736.0,736.79,735.51,735.96,4977.0,736.0,736.79,735.51,735.96,4977.0
2024-04-18 13:00:00,736.13,736.3,735.41,735.99,2424.0,736.13,736.3,735.41,735.99,2424.0
2024-04-18 13:10:00,735.68,735.68,732.89,733.44,6875.0,735.68,735.68,732.89,733.44,6875.0
2024-04-18 13:20:00,732.29,733.89,732.09,733.89,2036.0,732.29,733.89,732.09,733.89,2036.0
2024-04-18 13:30:00,732.57,732.84,732.08,732.19,1068.0,732.57,732.84,732.08,732.19,1068.0
2024-04-18 13:40:00,732.04,732.62,730.86,732.0,1734.0,732.04,732.62,730.86,732.0,1734.0
2024-04-18 13:50:00,731.29,731.44,730.14,730.93,3319.0,731.29,731.44,730.14,730.93,3319.0
2024-04-18 14:00:00,730.89,731.19,729.26,729.26,18473.0,730.89,731.19,729.26,729.26,18473.0
2024-04-18 14:10:00,729.36,731.63,728.47,731.61,14051.0,729.36,731.63,728.47,731.61,14051.0
2024-04-18 14:20:00,731.54,733.55,731.13,731.13,8786.0,731.54,733.55,731.13,731.13,8786.0
2024-04-18 14:30:00,731.17,731.17,730.11,730.74,3623.0,731.17,731.17,730.11,730.74,3623.0
2024-04-18 14:40:00,730.82,731.8,730.8,731.8,2187.0,730.82,731.8,730.8,731.8,2187.0
2024-04-18 14:50:00,731.41,731.49,730.59,730.91,1742.0,731.41,731.49,730.59,730.91,1742.0
2024-04-18 15:00:00,730.89,733.43,730.57,732.52,4015.0,730.89,733.43,730.57,732.52,4015.0
2024-04-18 15:10:00,732.32,733.6,731.63,732.23,2735.0,732.32,733.6,731.63,732.23,2735.0
2024-04-18 15:20:00,732.02,732.32,731.1,731.6,7178.0,732.02,732.32,731.1,731.6,7178.0
2024-04-18 15:30:00,732.07,733.38,732.07,732.65,4993.0,732.07,733.38,732.07,732.65,4993.0
2024-04-18 15:40:00,731.83,732.59,731.42,731.8,6389.0,731.83,732.59,731.42,731.8,6389.0
2024-04-18 15:50:00,731.99,733.2,729.95,731.45,45086.0,731.99,733.2,729.95,731.45,45086.0
2024-04-19 09:30:00,725.0,726.03,716.51,722.83,92885.0,725.0,726.03,716.51,722.83,92885.0
2024-04-19 09:40:00,723.31,725.19,720.48,722.4,11627.0,723.31,725.19,720.48,722.4,11627.0
2024-04-19 09:50:00,722.3,723.41,719.69,721.66,18440.0,722.3,723.41,719.69,721.66,18440.0
2024-04-19 10:00:00,721.67,723.15,721.13,721.49,12448.0,721.67,723.15,721.13,721.49,12448.0
2024-04-19 10:10:00,721.06,721.31,717.01,717.01,22119.0,721.06,721.31,717.01,717.01,22119.0
2024-04-19 10:20:00,717.0,718.76,714.87,715.27,23515.0,717.0,718.76,714.87,715.27,23515.0
2024-04-19 10:30:00,715.33,716.45,713.47,713.91,22272.0,715.33,716.45,713.47,713.91,22272.0
2024-04-19 10:40:00,714.23,718.36,713.66,718.05,30612.0,714.23,718.36,713.66,718.05,30612.0
2024-04-19 10:50:00,718.33,718.43,716.28,716.9,12880.0,718.33,718.43,716.28,716.9,12880.0
2024-04-19 11:00:00,716.28,716.38,713.01,715.09,9933.0,716.28,716.38,713.01,715.09,9933.0
2024-04-19 11:10:00,715.09,715.37,713.95,714.06,8870.0,715.09,715.37,713.95,714.06,8870.0
2024-04-19 11:20:00,714.07,714.95,713.29,713.6,8847.0,714.07,714.95,713.29,713.6,8847.0
2024-04-19 11:30:00,713.61,714.19,712.65,714.03,23723.0,713.61,714.19,712.65,714.03,23723.0
2024-04-19 11:40:00,714.1,715.0,713.83,714.39,13589.0,714.1,715.0,713.83,714.39,13589.0
2024-04-19 11:50:00,714.43,714.47,712.25,712.78,8445.0,714.43,714.47,712.25,712.78,8445.0
2024-04-19 12:00:00,712.9,713.9,711.07,711.88,13797.0,712.9,713.9,711.07,711.88,13797.0
2024-04-19 12:10:00,711.59,711.59,708.78,709.12,15115.0,711.59,711.59,708.78,709.12,15115.0
2024-04-19 12:20:00,708.76,709.91,708.53,708.83,11180.0,708.76,709.91,708.53,708.83,11180.0
2024-04-19 12:30:00,709.18,710.68,709.18,709.62,17820.0,709.18,710.68,709.18,709.62,17820.0
2024-04-19 12:40:00,709.2,710.77,709.07,710.43,5821.0,709.2,710.77,709.07,710.43,5821.0
2024-04-19 12:50:00,710.61,712.36,710.51,712.36,8842.0,710.61,712.36,710.51,712.36,8842.0
2024-04-19 13:00:00,712.38,712.81,711.85,712.74,4316.0,712.38,712.81,711.85,712.74,4316.0
2024-04-19 13:10:00,712.97,713.5,712.14,713.2,6550.0,712.97,713.5,712.14,713.2,6550.0
2024-04-19 13:20:00,712.92,713.19,711.85,711.88,4276.0,712.92,713.19,711.85,711.88,4276.0
2024-04-19 13:30:00,711.9,713.33,711.9,711.99,4672.0,711.9,713.33,711.9,711.99,4672.0
2024-04-19 13:40:00,712.41,714.48,712.37,714.48,4211.0,712.41,714.48,712.37,714.48,4211.0
2024-04-19 13:50:00,714.4,717.14,714.4,715.19,8842.0,714.4,717.14,714.4,715.19,8842.0
2024-04-19 14:00:00,715.17,715.17,713.49,714.14,10322.0,715.17,715.17,713.49,714.14,10322.0
2024-04-19 14:10:00,714.15,715.49,713.66,714.58,5357.0,714.15,715.49,713.66,714.58,5357.0
2024-04-19 14:20:00,715.03,715.88,713.42,713.44,14634.0,715.03,715.88,713.42,713.44,14634.0
2024-04-19 14:30:00,713.28,714.01,711.2,711.2,8274.0,713.28,714.01,711.2,711.2,8274.0
2024-04-19 14:40:00,711.2,711.24,709.78,711.1,16782.0,711.2,711.24,709.78,711.1,16782.0
2024-04-19 14:50:00,711.14,711.59,710.13,710.7,9631.0,711.14,711.59,710.13,710.7,9631.0
2024-04-19 15:00:00,710.43,711.79,710.25,711.79,10889.0,710.43,711.79,710.25,711.79,10889.0
2024-04-19 15:10:00,711.75,713.03,711.2,712.9,6236.0,711.75,713.03,711.2,712.9,6236.0
2024-04-19 15:20:00,712.91,713.69,712.09,713.0,9271.0,712.91,713.69,712.09,713.0,9271.0
2024-04-19 15:30:00,713.07,713.6,711.96,712.12,12549.0,713.07,713.6,711.96,712.12,12549.0
2024-04-19 15:40:00,712.07,712.68,710.54,712.3,18032.0,712.07,712.68,710.54,712.3,18032.0
2024-04-19 15:50:00,712.19,714.4,712.16,714.2,84332.0,712.19,714.4,712.16,714.2,84332.0
2024-04-22 09:30:00,723.25,724.61,719.48,722.63,39210.0,723.25,724.61,719.48,722.63,39210.0
2024-04-22 09:40:00,723.78,724.99,716.75,719.81,29328.0,723.78,724.99,716.75,719.81,29328.0
2024-04-22 09:50:00,719.54,720.19,716.5,716.78,16299.0,719.54,720.19,716.5,716.78,16299.0
2024-04-22 10:00:00,716.5,718.74,716.02,716.02,14837.0,716.5,718.74,716.02,716.02,14837.0
2024-04-22 10:10:00,716.02,717.52,715.5,715.9,21263.0,716.02,717.52,715.5,715.9,21263.0
2024-04-22 10:20:00,715.89,716.29,711.74,712.04,11766.0,715.89,716.29,711.74,712.04,11766.0
2024-04-22 10:30:00,712.0,713.41,710.91,712.97,10686.0,712.0,713.41,710.91,712.97,10686.0
2024-04-22 10:40:00,713.43,715.0,712.75,713.82,6192.0,713.43,715.0,712.75,713.82,6192.0
2024-04-22 10:50:00,712.71,712.71,710.64,711.16,12410.0,712.71,712.71,710.64,711.16,12410.0
2024-04-22 11:00:00,711.36,712.18,710.62,712.03,14484.0,711.36,712.18,710.62,712.03,14484.0
2024-04-22 11:10:00,711.75,712.72,711.02,712.17,8916.0,711.75,712.72,711.02,712.17,8916.0
2024-04-22 11:20:00,712.21,713.5,711.3,713.18,9669.0,712.21,713.5,711.3,713.18,9669.0
2024-04-22 11:30:00,713.5,714.72,713.5,714.72,7072.0,713.5,714.72,713.5,714.72,7072.0
2024-04-22 11:40:00,714.6,715.0,713.0,713.3,9228.0,714.6,715.0,713.0,713.3,9228.0
2024-04-22 11:50:00,713.31,715.0,713.3,714.65,12630.0,713.31,715.0,713.3,714.65,12630.0
2024-04-22 12:00:00,714.75,715.38,713.62,713.62,14077.0,714.75,715.38,713.62,713.62,14077.0
2024-04-22 12:10:00,713.77,716.79,713.41,715.79,14411.0,713.77,716.79,713.41,715.79,14411.0
2024-04-22 12:20:00,715.95,716.14,715.09,715.09,13908.0,715.95,716.14,715.09,715.09,13908.0
2024-04-22 12:30:00,715.09,715.23,713.95,715.0,6175.0,715.09,715.23,713.95,715.0,6175.0
2024-04-22 12:40:00,714.89,715.84,714.85,715.3,7019.0,714.89,715.84,714.85,715.3,7019.0
2024-04-22 12:50:00,715.18,716.19,715.03,716.19,4976.0,715.18,716.19,715.03,716.19,4976.0
2024-04-22 13:00:00,716.19,718.43,714.77,717.44,16518.0,716.19,718.43,714.77,717.44,16518.0
2024-04-22 13:10:00,717.5,718.37,717.48,717.87,6806.0,717.5,718.37,717.48,717.87,6806.0
2024-04-22 13:20:00,717.87,719.28,717.01,719.28,7127.0,717.87,719.28,717.01,719.28,7127.0
2024-04-22 13:30:00,719.64,720.68,719.48,720.16,8203.0,719.64,720.68,719.48,720.16,8203.0
2024-04-22 13:40:00,720.01,721.25,717.44,721.25,13383.0,720.01,721.25,717.44,721.25,13383.0
2024-04-22 13:50:00,721.32,723.65,720.82,721.67,8561.0,721.32,723.65,720.82,721.67,8561.0
2024-04-22 14:00:00,721.47,721.95,720.69,721.54,7710.0,721.47,721.95,720.69,721.54,7710.0
2024-04-22 14:10:00,721.82,723.28,721.68,723.04,7387.0,721.82,723.28,721.68,723.04,7387.0
2024-04-22 14:20:00,722.79,724.33,722.76,724.01,12353.0,722.79,724.33,722.76,724.01,12353.0
2024-04-22 14:30:00,723.94,724.75,723.05,723.56,10116.0,723.94,724.75,723.05,723.56,10116.0
2024-04-22 14:40:00,723.6,723.6,722.27,723.27,6452.0,723.6,723.6,722.27,723.27,6452.0
2024-04-22 14:50:00,723.11,723.32,721.92,722.74,7856.0,723.11,723.32,721.92,722.74,7856.0
2024-04-22 15:00:00,722.56,723.04,722.03,723.04,8898.0,722.56,723.04,722.03,723.04,8898.0
2024-04-22 15:10:00,723.17,724.14,723.1,723.55,5986.0,723.17,724.14,723.1,723.55,5986.0
2024-04-22 15:20:00,723.43,723.48,722.25,722.67,7754.0,723.43,723.48,722.25,722.67,7754.0
2024-04-22 15:30:00,722.33,722.93,720.29,721.15,17866.0,722.33,722.93,720.29,721.15,17866.0
2024-04-22 15:40:00,721.35,724.55,720.97,724.46,22046.0,721.35,724.55,720.97,724.46,22046.0
2024-04-22 15:50:00,724.45,724.45,720.89,722.57,91489.0,724.45,724.45,720.89,722.57,91489.0
2024-04-23 09:30:00,727.2,737.86,727.2,731.67,32061.0,727.2,737.86,727.2,731.67,32061.0
2024-04-23 09:40:00,732.16,735.35,729.97,733.43,15371.0,732.16,735.35,729.97,733.43,15371.0
2024-04-23 09:50:00,733.0,739.64,732.91,738.28,49090.0,733.0,739.64,732.91,738.28,49090.0
2024-04-23 10:00:00,738.83,740.0,737.49,739.7,13046.0,738.83,740.0,737.49,739.7,13046.0
2024-04-23 10:10:00,739.4,741.09,738.69,740.32,19575.0,739.4,741.09,738.69,740.32,19575.0
2024-04-23 10:20:00,740.37,743.62,738.0,742.94,15505.0,740.37,743.62,738.0,742.94,15505.0
2024-04-23 10:30:00,742.5,743.18,739.1,739.23,9511.0,742.5,743.18,739.1,739.23,9511.0
2024-04-23 10:40:00,739.0,741.91,739.0,740.53,12621.0,739.0,741.91,739.0,740.53,12621.0
2024-04-23 10:50:00,740.73,743.43,740.11,743.0,5439.0,740.73,743.43,740.11,743.0,5439.0
2024-04-23 11:00:00,742.96,742.96,738.37,738.98,7334.0,742.96,742.96,738.37,738.98,7334.0
2024-04-23 11:10:00,739.28,741.29,739.28,740.74,11009.0,739.28,741.29,739.28,740.74,11009.0
2024-04-23 11:20:00,740.4,741.53,739.88,740.0,5125.0,740.4,741.53,739.88,740.0,5125.0
2024-04-23 11:30:00,740.32,740.32,738.01,739.15,7534.0,740.32,740.32,738.01,739.15,7534.0
2024-04-23 11:40:00,739.72,739.76,738.02,738.81,2980.0,739.72,739.76,738.02,738.81,2980.0
2024-04-23 11:50:00,739.0,739.4,737.56,737.56,5730.0,739.0,739.4,737.56,737.56,5730.0
2024-04-23 12:00:00,738.18,740.54,738.18,740.54,2539.0,738.18,740.54,738.18,740.54,2539.0
2024-04-23 12:10:00,740.57,742.12,739.93,741.5,3366.0,740.57,742.12,739.93,741.5,3366.0
2024-04-23 12:20:00,741.46,742.95,741.45,742.25,4912.0,741.46,742.95,741.45,742.25,4912.0
2024-04-23 12:30:00,742.03,742.03,740.37,740.73,5333.0,742.03,742.03,740.37,740.73,5333.0
2024-04-23 12:40:00,741.0,741.26,740.01,740.29,7283.0,741.0,741.26,740.01,740.29,7283.0
2024-04-23 12:50:00,740.66,740.99,738.92,740.99,3275.0,740.66,740.99,738.92,740.99,3275.0
2024-04-23 13:00:00,740.66,740.99,739.82,739.82,8180.0,740.66,740.99,739.82,739.82,8180.0
2024-04-23 13:10:00,739.78,739.8,738.05,739.3,6748.0,739.78,739.8,738.05,739.3,6748.0
2024-04-23 13:20:00,739.31,739.83,738.05,739.76,7356.0,739.31,739.83,738.05,739.76,7356.0
2024-04-23 13:30:00,739.18,742.08,738.85,742.08,7210.0,739.18,742.08,738.85,742.08,7210.0
2024-04-23 13:40:00,742.33,742.33,740.35,741.91,7560.0,742.33,742.33,740.35,741.91,7560.0
2024-04-23 13:50:00,742.14,742.39,740.71,740.71,8942.0,742.14,742.39,740.71,740.71,8942.0
2024-04-23 14:00:00,740.78,741.95,740.33,741.04,3518.0,740.78,741.95,740.33,741.04,3518.0
2024-04-23 14:10:00,741.94,741.94,740.52,741.29,4891.0,741.94,741.94,740.52,741.29,4891.0
2024-04-23 14:20:00,741.25,742.33,740.81,742.01,3065.0,741.25,742.33,740.81,742.01,3065.0
2024-04-23 14:30:00,742.34,743.08,741.31,743.08,4922.0,742.34,743.08,741.31,743.08,4922.0
2024-04-23 14:40:00,742.81,742.81,741.66,742.09,4748.0,742.81,742.81,741.66,742.09,4748.0
2024-04-23 14:50:00,741.82,743.0,741.12,742.42,3756.0,741.82,743.0,741.12,742.42,3756.0
2024-04-23 15:00:00,742.92,742.92,741.12,742.37,6438.0,742.92,742.92,741.12,742.37,6438.0
2024-04-23 15:10:00,742.11,743.16,742.04,742.19,4356.0,742.11,743.16,742.04,742.19,4356.0
2024-04-23 15:20:00,742.29,742.74,742.23,742.53,3808.0,742.29,742.74,742.23,742.53,3808.0
2024-04-23 15:30:00,742.21,743.18,742.01,743.01,11367.0,742.21,743.18,742.01,743.01,11367.0
2024-04-23 15:40:00,743.24,743.67,741.79,742.37,16323.0,743.24,743.67,741.79,742.37,16323.0
2024-04-23 15:50:00,742.23,742.78,740.19,741.63,41411.0,742.23,742.78,740.19,741.63,41411.0
2024-04-24 09:30:00,753.97,757.25,746.85,751.36,47700.0,753.97,757.25,746.85,751.36,47700.0
2024-04-24 09:40:00,751.39,753.97,749.0,751.14,20489.0,751.39,753.97,749.0,751.14,20489.0
2024-04-24 09:50:00,750.62,751.53,743.65,744.15,19299.0,750.62,751.53,743.65,744.15,19299.0
2024-04-24 10:00:00,744.34,747.7,743.65,746.91,11643.0,744.34,747.7,743.65,746.91,11643.0
2024-04-24 10:10:00,746.95,746.95,742.84,744.95,8996.0,746.95,746.95,742.84,744.95,8996.0
2024-04-24 10:20:00,744.3,745.6,741.99,742.31,6276.0,744.3,745.6,741.99,742.31,6276.0
2024-04-24 10:30:00,742.88,746.58,742.88,745.29,6032.0,742.88,746.58,742.88,745.29,6032.0
2024-04-24 10:40:00,745.11,745.78,744.5,744.87,7309.0,745.11,745.78,744.5,744.87,7309.0
2024-04-24 10:50:00,745.36,746.43,744.18,744.19,14385.0,745.36,746.43,744.18,744.19,14385.0
2024-04-24 11:00:00,744.81,745.11,741.58,742.16,7948.0,744.81,745.11,741.58,742.16,7948.0
2024-04-24 11:10:00,742.82,743.69,741.34,742.08,11313.0,742.82,743.69,741.34,742.08,11313.0
2024-04-24 11:20:00,741.69,744.19,740.48,743.61,9947.0,741.69,744.19,740.48,743.61,9947.0
2024-04-24 11:30:00,743.2,744.34,742.61,744.28,6758.0,743.2,744.34,742.61,744.28,6758.0
2024-04-24 11:40:00,744.78,744.78,740.37,741.74,15319.0,744.78,744.78,740.37,741.74,15319.0
2024-04-24 11:50:00,741.76,741.77,739.79,740.33,8573.0,741.76,741.77,739.79,740.33,8573.0
2024-04-24 12:00:00,740.24,741.22,739.39,739.96,4164.0,740.24,741.22,739.39,739.96,4164.0
2024-04-24 12:10:00,739.58,741.06,739.13,740.37,9954.0,739.58,741.06,739.13,740.37,9954.0
2024-04-24 12:20:00,740.58,741.66,740.37,741.66,3045.0,740.58,741.66,740.37,741.66,3045.0
2024-04-24 12:30:00,741.36,741.36,739.63,741.12,6012.0,741.36,741.36,739.63,741.12,6012.0
2024-04-24 12:40:00,741.33,741.67,740.62,741.49,6091.0,741.33,741.67,740.62,741.49,6091.0
2024-04-24 12:50:00,741.49,743.49,741.31,743.49,6436.0,741.49,743.49,741.31,743.49,6436.0
2024-04-24 13:00:00,743.24,743.72,743.04,743.04,3329.0,743.24,743.72,743.04,743.04,3329.0
2024-04-24 13:10:00,743.62,745.66,743.23,745.66,6793.0,743.62,745.66,743.23,745.66,6793.0
2024-04-24 13:20:00,745.5,747.13,745.14,746.68,8781.0,745.5,747.13,745.14,746.68,8781.0
2024-04-24 13:30:00,747.19,748.46,747.06,747.73,10197.0,747.19,748.46,747.06,747.73,10197.0
2024-04-24 13:40:00,747.8,749.0,747.4,748.71,9731.0,747.8,749.0,747.4,748.71,9731.0
2024-04-24 13:50:00,748.83,749.69,748.29,748.66,9100.0,748.83,749.69,748.29,748.66,9100.0
2024-04-24 14:00:00,748.53,748.53,746.83,747.73,8614.0,748.53,748.53,746.83,747.73,8614.0
2024-04-24 14:10:00,747.4,747.62,745.89,746.89,10765.0,747.4,747.62,745.89,746.89,10765.0
2024-04-24 14:20:00,747.05,747.53,746.14,746.7,9141.0,747.05,747.53,746.14,746.7,9141.0
2024-04-24 14:30:00,746.79,747.09,745.45,747.01,15604.0,746.79,747.09,745.45,747.01,15604.0
2024-04-24 14:40:00,746.71,747.28,746.42,746.74,20386.0,746.71,747.28,746.42,746.74,20386.0
2024-04-24 14:50:00,747.02,747.04,745.58,745.76,15737.0,747.02,747.04,745.58,745.76,15737.0
2024-04-24 15:00:00,745.39,746.4,744.36,746.4,41992.0,745.39,746.4,744.36,746.4,41992.0
2024-04-24 15:10:00,746.61,747.11,745.97,747.0,13314.0,746.61,747.11,745.97,747.0,13314.0
2024-04-24 15:20:00,746.99,749.38,746.67,748.0,18042.0,746.99,749.38,746.67,748.0,18042.0
2024-04-24 15:30:00,747.94,747.94,746.72,747.08,30377.0,747.94,747.94,746.72,747.08,30377.0
2024-04-24 15:40:00,747.21,748.68,745.24,746.48,22109.0,747.21,748.68,745.24,746.48,22109.0
2024-04-24 15:50:00,746.38,746.69,744.25,745.75,63761.0,746.38,746.69,744.25,745.75,63761.0
2024-04-25 09:30:00,714.89,715.22,698.25,702.03,210830.0,714.89,715.22,698.25,702.03,210830.0
2024-04-25 09:40:00,701.56,704.27,693.0,694.21,114760.0,701.56,704.27,693.0,694.21,114760.0
2024-04-25 09:50:00,694.0,697.01,692.2,697.01,132881.0,694.0,697.01,692.2,697.01,132881.0
2024-04-25 10:00:00,697.44,701.0,689.0,700.01,84158.0,697.44,701.0,689.0,700.01,84158.0
2024-04-25 10:10:00,700.49,704.4,699.43,702.7,64101.0,700.49,704.4,699.43,702.7,64101.0
2024-04-25 10:20:00,702.55,704.98,702.05,704.04,32835.0,702.55,704.98,702.05,704.04,32835.0
2024-04-25 10:30:00,703.99,705.88,699.95,702.42,66479.0,703.99,705.88,699.95,702.42,66479.0
2024-04-25 10:40:00,702.93,702.93,698.06,699.35,45871.0,702.93,702.93,698.06,699.35,45871.0
2024-04-25 10:50:00,700.17,700.29,695.16,699.29,35647.0,700.17,700.29,695.16,699.29,35647.0
2024-04-25 11:00:00,698.58,704.11,698.5,703.64,26173.0,698.58,704.11,698.5,703.64,26173.0
2024-04-25 11:10:00,703.54,703.54,701.47,702.62,25579.0,703.54,703.54,701.47,702.62,25579.0
2024-04-25 11:20:00,702.77,707.46,702.77,706.74,54448.0,702.77,707.46,702.77,706.74,54448.0
2024-04-25 11:30:00,705.96,706.68,700.51,704.17,34238.0,705.96,706.68,700.51,704.17,34238.0
2024-04-25 11:40:00,704.46,705.23,702.41,703.31,29565.0,704.46,705.23,702.41,703.31,29565.0
2024-04-25 11:50:00,703.33,708.0,702.87,707.21,29553.0,703.33,708.0,702.87,707.21,29553.0
2024-04-25 12:00:00,707.22,710.49,706.87,709.27,31490.0,707.22,710.49,706.87,709.27,31490.0
2024-04-25 12:10:00,709.48,709.48,706.31,707.39,14122.0,709.48,709.48,706.31,707.39,14122.0
2024-04-25 12:20:00,706.86,708.2,705.74,706.68,24537.0,706.86,708.2,705.74,706.68,24537.0
2024-04-25 12:30:00,706.56,706.56,703.5,705.58,33026.0,706.56,706.56,703.5,705.58,33026.0
2024-04-25 12:40:00,704.93,706.97,704.85,706.29,13237.0,704.93,706.97,704.85,706.29,13237.0
2024-04-25 12:50:00,706.31,709.93,705.95,708.91,15191.0,706.31,709.93,705.95,708.91,15191.0
2024-04-25 13:00:00,708.61,710.0,708.41,708.74,10493.0,708.61,710.0,708.41,708.74,10493.0
2024-04-25 13:10:00,708.99,709.51,707.9,708.32,17871.0,708.99,709.51,707.9,708.32,17871.0
2024-04-25 13:20:00,708.32,709.96,707.22,708.24,18790.0,708.32,709.96,707.22,708.24,18790.0
2024-04-25 13:30:00,708.71,713.63,708.51,713.62,27297.0,708.71,713.63,708.51,713.62,27297.0
2024-04-25 13:40:00,713.26,715.23,712.21,714.53,22186.0,713.26,715.23,712.21,714.53,22186.0
2024-04-25 13:50:00,714.53,716.46,714.53,715.53,32164.0,714.53,716.46,714.53,715.53,32164.0
2024-04-25 14:00:00,715.1,715.44,712.15,712.56,28592.0,715.1,715.44,712.15,712.56,28592.0
2024-04-25 14:10:00,712.37,715.19,712.17,714.28,24505.0,712.37,715.19,712.17,714.28,24505.0
2024-04-25 14:20:00,715.05,715.05,708.95,709.17,21268.0,715.05,715.05,708.95,709.17,21268.0
2024-04-25 14:30:00,708.5,710.27,708.11,708.69,15219.0,708.5,710.27,708.11,708.69,15219.0
2024-04-25 14:40:00,709.19,709.39,706.57,709.36,24799.0,709.19,709.39,706.57,709.36,24799.0
2024-04-25 14:50:00,709.41,710.33,706.99,709.56,24447.0,709.41,710.33,706.99,709.56,24447.0
2024-04-25 15:00:00,709.57,711.88,708.72,711.78,25357.0,709.57,711.88,708.72,711.78,25357.0
2024-04-25 15:10:00,711.73,712.17,709.45,710.75,25187.0,711.73,712.17,709.45,710.75,25187.0
2024-04-25 15:20:00,710.48,713.45,710.19,713.45,16002.0,710.48,713.45,710.19,713.45,16002.0
2024-04-25 15:30:00,713.53,714.04,710.72,711.0,20924.0,713.53,714.04,710.72,711.0,20924.0
2024-04-25 15:40:00,710.88,712.14,708.81,711.8,25311.0,710.88,712.14,708.81,711.8,25311.0
2024-04-25 15:50:00,711.79,717.03,711.12,715.68,111101.0,711.79,717.03,711.12,715.68,111101.0
2024-04-26 09:30:00,723.76,729.08,719.84,725.1,63226.0,723.76,729.08,719.84,725.1,63226.0
2024-04-26 09:40:00,724.35,729.01,722.79,729.01,35818.0,724.35,729.01,722.79,729.01,35818.0
2024-04-26 09:50:00,728.37,731.0,727.11,727.58,20431.0,728.37,731.0,727.11,727.58,20431.0
2024-04-26 10:00:00,727.0,728.84,724.37,727.67,18722.0,727.0,728.84,724.37,727.67,18722.0
2024-04-26 10:10:00,727.63,732.24,727.28,731.79,23474.0,727.63,732.24,727.28,731.79,23474.0
2024-04-26 10:20:00,731.58,733.65,731.29,732.54,11320.0,731.58,733.65,731.29,732.54,11320.0
2024-04-26 10:30:00,731.89,734.2,730.37,731.67,11532.0,731.89,734.2,730.37,731.67,11532.0
2024-04-26 10:40:00,732.71,734.71,731.99,732.8,10314.0,732.71,734.71,731.99,732.8,10314.0
2024-04-26 10:50:00,733.16,733.16,730.97,731.64,16650.0,733.16,733.16,730.97,731.64,16650.0
2024-04-26 11:00:00,732.1,734.46,732.1,734.12,7081.0,732.1,734.46,732.1,734.12,7081.0
2024-04-26 11:10:00,733.85,734.5,730.85,732.03,11652.0,733.85,734.5,730.85,732.03,11652.0
2024-04-26 11:20:00,732.0,732.64,730.29,731.69,10817.0,732.0,732.64,730.29,731.69,10817.0
2024-04-26 11:30:00,732.18,732.58,731.08,731.5,7973.0,732.18,732.58,731.08,731.5,7973.0
2024-04-26 11:40:00,732.0,733.85,731.68,733.75,7197.0,732.0,733.85,731.68,733.75,7197.0
2024-04-26 11:50:00,733.74,733.74,731.18,731.8,8110.0,733.74,733.74,731.18,731.8,8110.0
2024-04-26 12:00:00,731.99,732.05,729.33,729.46,6442.0,731.99,732.05,729.33,729.46,6442.0
2024-04-26 12:10:00,729.62,729.64,727.61,728.06,8092.0,729.62,729.64,727.61,728.06,8092.0
2024-04-26 12:20:00,728.23,729.05,727.62,729.05,3823.0,728.23,729.05,727.62,729.05,3823.0
2024-04-26 12:30:00,728.73,730.35,728.08,730.3,9174.0,728.73,730.35,728.08,730.3,9174.0
2024-04-26 12:40:00,730.43,730.96,729.04,729.22,4808.0,730.43,730.96,729.04,729.22,4808.0
2024-04-26 12:50:00,729.39,729.58,728.57,729.21,8040.0,729.39,729.58,728.57,729.21,8040.0
2024-04-26 13:00:00,729.37,729.37,726.97,727.58,6669.0,729.37,729.37,726.97,727.58,6669.0
2024-04-26 13:10:00,726.91,728.17,726.37,726.65,17282.0,726.91,728.17,726.37,726.65,17282.0
2024-04-26 13:20:00,726.45,727.75,726.21,726.99,10256.0,726.45,727.75,726.21,726.99,10256.0
2024-04-26 13:30:00,727.17,728.01,726.05,726.05,9865.0,727.17,728.01,726.05,726.05,9865.0
2024-04-26 13:40:00,725.6,726.57,724.66,726.28,13542.0,725.6,726.57,724.66,726.28,13542.0
2024-04-26 13:50:00,726.3,726.3,724.16,724.3,8599.0,726.3,726.3,724.16,724.3,8599.0
2024-04-26 14:00:00,724.3,724.3,723.4,723.74,10924.0,724.3,724.3,723.4,723.74,10924.0
2024-04-26 14:10:00,723.74,727.21,723.73,726.22,58680.0,723.74,727.21,723.73,726.22,58680.0
2024-04-26 14:20:00,726.6,727.78,724.21,725.15,14235.0,726.6,727.78,724.21,725.15,14235.0
2024-04-26 14:30:00,725.0,725.04,723.18,724.13,13364.0,725.0,725.04,723.18,724.13,13364.0
2024-04-26 14:40:00,724.09,724.68,723.67,724.15,12967.0,724.09,724.68,723.67,724.15,12967.0
2024-04-26 14:50:00,724.37,725.31,724.15,724.53,10517.0,724.37,725.31,724.15,724.53,10517.0
2024-04-26 15:00:00,724.64,725.5,723.24,723.59,13669.0,724.64,725.5,723.24,723.59,13669.0
2024-04-26 15:10:00,723.59,724.17,722.35,723.53,18584.0,723.59,724.17,722.35,723.53,18584.0
2024-04-26 15:20:00,723.5,724.31,723.04,723.71,14205.0,723.5,724.31,723.04,723.71,14205.0
2024-04-26 15:30:00,723.8,724.36,721.66,722.64,21661.0,723.8,724.36,721.66,722.64,21661.0
2024-04-26 15:40:00,722.67,723.58,720.66,722.85,24127.0,722.67,723.58,720.66,722.85,24127.0
2024-04-26 15:50:00,723.13,723.97,722.22,723.15,50694.0,723.13,723.97,722.22,723.15,50694.0
2024-04-29 09:30:00,723.26,728.3,718.72,719.58,35460.0,723.26,728.3,718.72,719.58,35460.0
2024-04-29 09:40:00,719.2,719.2,713.52,716.96,15176.0,719.2,719.2,713.52,716.96,15176.0
2024-04-29 09:50:00,717.26,720.13,714.85,719.55,8045.0,717.26,720.13,714.85,719.55,8045.0
2024-04-29 10:00:00,720.95,721.63,718.81,721.63,6686.0,720.95,721.63,718.81,721.63,6686.0
2024-04-29 10:10:00,721.73,724.45,721.6,722.34,6866.0,721.73,724.45,721.6,722.34,6866.0
2024-04-29 10:20:00,722.28,723.87,722.14,723.08,3975.0,722.28,723.87,722.14,723.08,3975.0
2024-04-29 10:30:00,723.47,724.22,719.11,719.55,6905.0,723.47,724.22,719.11,719.55,6905.0
2024-04-29 10:40:00,720.19,720.61,719.1,720.28,5497.0,720.19,720.61,719.1,720.28,5497.0
2024-04-29 10:50:00,720.25,722.21,720.24,722.13,12246.0,720.25,722.21,720.24,722.13,12246.0
2024-04-29 11:00:00,721.54,722.43,718.91,721.24,7771.0,721.54,722.43,718.91,721.24,7771.0
2024-04-29 11:10:00,721.17,723.33,721.17,722.24,3341.0,721.17,723.33,721.17,722.24,3341.0
2024-04-29 11:20:00,723.09,723.09,721.37,721.37,2678.0,723.09,723.09,721.37,721.37,2678.0
2024-04-29 11:30:00,720.53,720.93,719.5,720.67,2512.0,720.53,720.93,719.5,720.67,2512.0
2024-04-29 11:40:00,720.98,722.09,720.86,721.93,3004.0,720.98,722.09,720.86,721.93,3004.0
2024-04-29 11:50:00,722.28,722.77,722.08,722.12,1999.0,722.28,722.77,722.08,722.12,1999.0
2024-04-29 12:00:00,721.79,723.6,721.31,723.41,8465.0,721.79,723.6,721.31,723.41,8465.0
2024-04-29 12:10:00,722.19,722.24,721.45,721.6,1987.0,722.19,722.24,721.45,721.6,1987.0
2024-04-29 12:20:00,721.2,721.89,721.2,721.81,2831.0,721.2,721.89,721.2,721.81,2831.0
2024-04-29 12:30:00,721.96,722.8,721.79,721.86,2601.0,721.96,722.8,721.79,721.86,2601.0
2024-04-29 12:40:00,721.27,723.03,721.27,723.03,1465.0,721.27,723.03,721.27,723.03,1465.0
2024-04-29 12:50:00,722.99,723.0,721.78,722.25,2469.0,722.99,723.0,721.78,722.25,2469.0
2024-04-29 13:00:00,722.01,722.01,720.97,720.97,2628.0,722.01,722.01,720.97,720.97,2628.0
2024-04-29 13:10:00,721.32,721.62,720.59,721.35,2617.0,721.32,721.62,720.59,721.35,2617.0
2024-04-29 13:20:00,721.27,721.96,721.27,721.79,2068.0,721.27,721.96,721.27,721.79,2068.0
2024-04-29 13:30:00,721.7,722.25,721.54,722.25,2727.0,721.7,722.25,721.54,722.25,2727.0
2024-04-29 13:40:00,722.24,722.57,721.33,721.78,2522.0,722.24,722.57,721.33,721.78,2522.0
2024-04-29 13:50:00,721.89,722.49,721.89,722.19,2783.0,721.89,722.49,721.89,722.19,2783.0
2024-04-29 14:00:00,721.8,722.01,721.43,721.98,1573.0,721.8,722.01,721.43,721.98,1573.0
2024-04-29 14:10:00,722.0,722.14,721.48,721.95,1903.0,722.0,722.14,721.48,721.95,1903.0
2024-04-29 14:20:00,722.08,722.19,720.88,720.88,1773.0,722.08,722.19,720.88,720.88,1773.0
2024-04-29 14:30:00,721.15,721.15,719.19,719.73,3605.0,721.15,721.15,719.19,719.73,3605.0
2024-04-29 14:40:00,719.8,721.24,719.69,720.6,2189.0,719.8,721.24,719.69,720.6,2189.0
2024-04-29 14:50:00,720.65,721.32,720.55,721.17,2553.0,720.65,721.32,720.55,721.17,2553.0
2024-04-29 15:00:00,721.02,721.02,718.09,720.43,6938.0,721.02,721.02,718.09,720.43,6938.0
2024-04-29 15:10:00,720.42,720.63,719.52,720.26,2439.0,720.42,720.63,719.52,720.26,2439.0
2024-04-29 15:20:00,720.86,720.86,719.57,719.7,2669.0,720.86,720.86,719.57,719.7,2669.0
2024-04-29 15:30:00,720.01,720.52,719.79,719.96,2051.0,720.01,720.52,719.79,719.96,2051.0
2024-04-29 15:40:00,719.99,720.44,719.68,719.73,7247.0,719.99,720.44,719.68,719.73,7247.0
2024-04-29 15:50:00,719.71,722.24,719.63,721.89,70786.0,719.71,722.24,719.63,721.89,70786.0
2024-04-30 09:30:00,716.65,717.47,712.26,713.14,23118.0,716.65,717.47,712.26,713.14,23118.0
2024-04-30 09:40:00,714.12,715.59,711.18,711.9,11077.0,714.12,715.59,711.18,711.9,11077.0
2024-04-30 09:50:00,711.91,713.85,711.07,711.93,16003.0,711.91,713.85,711.07,711.93,16003.0
2024-04-30 10:00:00,712.41,712.98,711.01,711.46,17280.0,712.41,712.98,711.01,711.46,17280.0
2024-04-30 10:10:00,711.46,713.48,711.0,711.92,17847.0,711.46,713.48,711.0,711.92,17847.0
2024-04-30 10:20:00,711.62,712.02,709.32,709.5,22934.0,711.62,712.02,709.32,709.5,22934.0
2024-04-30 10:30:00,709.07,710.22,708.42,709.27,23117.0,709.07,710.22,708.42,709.27,23117.0
2024-04-30 10:40:00,709.27,710.6,709.07,710.1,10223.0,709.27,710.6,709.07,710.1,10223.0
2024-04-30 10:50:00,710.0,710.01,705.63,707.54,19938.0,710.0,710.01,705.63,707.54,19938.0
2024-04-30 11:00:00,707.92,707.92,703.0,703.0,21284.0,707.92,707.92,703.0,703.0,21284.0
2024-04-30 11:10:00,703.23,704.23,702.5,703.96,28346.0,703.23,704.23,702.5,703.96,28346.0
2024-04-30 11:20:00,703.98,703.98,702.74,702.74,17236.0,703.98,703.98,702.74,702.74,17236.0
2024-04-30 11:30:00,702.74,702.74,701.2,701.44,16543.0,702.74,702.74,701.2,701.44,16543.0
2024-04-30 11:40:00,701.25,701.47,700.25,700.91,18520.0,701.25,701.47,700.25,700.91,18520.0
2024-04-30 11:50:00,700.92,701.66,700.5,701.0,33451.0,700.92,701.66,700.5,701.0,33451.0
2024-04-30 12:00:00,701.29,701.29,699.21,699.49,33535.0,701.29,701.29,699.21,699.49,33535.0
2024-04-30 12:10:00,700.0,702.31,699.34,700.38,35722.0,700.0,702.31,699.34,700.38,35722.0
2024-04-30 12:20:00,700.56,703.21,700.56,701.67,19964.0,700.56,703.21,700.56,701.67,19964.0
2024-04-30 12:30:00,701.7,701.7,698.05,698.78,13591.0,701.7,701.7,698.05,698.78,13591.0
2024-04-30 12:40:00,698.64,698.96,697.35,698.93,21053.0,698.64,698.96,697.35,698.93,21053.0
2024-04-30 12:50:00,698.61,699.27,697.03,697.65,30300.0,698.61,699.27,697.03,697.65,30300.0
2024-04-30 13:00:00,697.66,697.87,695.64,695.76,21012.0,697.66,697.87,695.64,695.76,21012.0
2024-04-30 13:10:00,696.32,696.76,694.64,695.17,23848.0,696.32,696.76,694.64,695.17,23848.0
2024-04-30 13:20:00,695.22,696.92,694.62,695.78,27528.0,695.22,696.92,694.62,695.78,27528.0
2024-04-30 13:30:00,695.7,698.27,695.66,697.63,22473.0,695.7,698.27,695.66,697.63,22473.0
2024-04-30 13:40:00,697.67,698.53,697.05,697.77,11126.0,697.67,698.53,697.05,697.77,11126.0
2024-04-30 13:50:00,698.16,698.98,697.79,698.5,14336.0,698.16,698.98,697.79,698.5,14336.0
2024-04-30 14:00:00,698.34,698.79,697.11,697.12,15953.0,698.34,698.79,697.11,697.12,15953.0
2024-04-30 14:10:00,697.19,697.3,695.48,695.54,15261.0,697.19,697.3,695.48,695.54,15261.0
2024-04-30 14:20:00,695.81,697.61,695.18,695.28,15489.0,695.81,697.61,695.18,695.28,15489.0
2024-04-30 14:30:00,695.46,696.56,695.01,696.36,14429.0,695.46,696.56,695.01,696.36,14429.0
2024-04-30 14:40:00,696.38,698.3,695.79,696.49,12881.0,696.38,698.3,695.79,696.49,12881.0
2024-04-30 14:50:00,696.52,696.91,695.2,696.91,10857.0,696.52,696.91,695.2,696.91,10857.0
2024-04-30 15:00:00,697.07,697.82,696.85,697.61,6494.0,697.07,697.82,696.85,697.61,6494.0
2024-04-30 15:10:00,697.61,698.03,695.71,696.23,17689.0,697.61,698.03,695.71,696.23,17689.0
2024-04-30 15:20:00,696.53,697.7,695.0,697.41,15661.0,696.53,697.7,695.0,697.41,15661.0
2024-04-30 15:30:00,697.48,697.78,695.0,695.09,13365.0,697.48,697.78,695.0,695.09,13365.0
2024-04-30 15:40:00,695.2,695.87,693.85,695.84,31016.0,695.2,695.87,693.85,695.84,31016.0
2024-04-30 15:50:00,695.62,695.93,692.19,693.46,105371.0,695.62,695.93,692.19,693.46,105371.0
2024-05-01 09:30:00,693.71,694.32,690.29,692.4,17996.0,693.71,694.32,690.29,692.4,17996.0
2024-05-01 09:40:00,690.35,690.92,688.02,689.14,10246.0,690.35,690.92,688.02,689.14,10246.0
2024-05-01 09:50:00,689.0,690.09,687.3,687.62,14937.0,689.0,690.09,687.3,687.62,14937.0
2024-05-01 10:00:00,688.6,689.09,686.51,687.34,19318.0,688.6,689.09,686.51,687.34,19318.0
2024-05-01 10:10:00,686.96,687.24,685.08,686.13,32521.0,686.96,687.24,685.08,686.13,32521.0
2024-05-01 10:20:00,685.64,687.33,684.25,686.89,11512.0,685.64,687.33,684.25,686.89,11512.0
2024-05-01 10:30:00,686.69,690.19,685.65,689.28,16219.0,686.69,690.19,685.65,689.28,16219.0
2024-05-01 10:40:00,689.63,691.62,689.38,691.62,6915.0,689.63,691.62,689.38,691.62,6915.0
2024-05-01 10:50:00,691.36,693.38,691.36,693.23,7206.0,691.36,693.38,691.36,693.23,7206.0
2024-05-01 11:00:00,692.89,693.97,689.84,689.84,15868.0,692.89,693.97,689.84,689.84,15868.0
2024-05-01 11:10:00,689.06,690.57,688.77,689.64,8071.0,689.06,690.57,688.77,689.64,8071.0
2024-05-01 11:20:00,689.7,691.02,689.7,690.43,6843.0,689.7,691.02,689.7,690.43,6843.0
2024-05-01 11:30:00,690.45,691.33,689.5,690.94,7229.0,690.45,691.33,689.5,690.94,7229.0
2024-05-01 11:40:00,691.18,691.69,690.01,690.56,7343.0,691.18,691.69,690.01,690.56,7343.0
2024-05-01 11:50:00,690.49,690.68,688.92,688.99,6841.0,690.49,690.68,688.92,688.99,6841.0
2024-05-01 12:00:00,688.52,689.48,687.43,689.24,4785.0,688.52,689.48,687.43,689.24,4785.0
2024-05-01 12:10:00,689.4,690.68,689.2,690.63,4977.0,689.4,690.68,689.2,690.63,4977.0
2024-05-01 12:20:00,690.34,690.56,689.78,690.54,5005.0,690.34,690.56,689.78,690.54,5005.0
2024-05-01 12:30:00,690.47,690.72,688.57,688.58,5529.0,690.47,690.72,688.57,688.58,5529.0
2024-05-01 12:40:00,688.35,688.91,687.97,688.47,3500.0,688.35,688.91,687.97,688.47,3500.0
2024-05-01 12:50:00,688.48,688.95,688.06,688.28,2470.0,688.48,688.95,688.06,688.28,2470.0
2024-05-01 13:00:00,688.5,689.11,687.98,687.99,5734.0,688.5,689.11,687.98,687.99,5734.0
2024-05-01 13:10:00,688.22,688.23,687.25,687.49,2812.0,688.22,688.23,687.25,687.49,2812.0
2024-05-01 13:20:00,687.66,689.04,687.66,688.91,5247.0,687.66,689.04,687.66,688.91,5247.0
2024-05-01 13:30:00,689.01,690.06,688.75,689.66,9172.0,689.01,690.06,688.75,689.66,9172.0
2024-05-01 13:40:00,689.48,690.03,689.23,689.69,3191.0,689.48,690.03,689.23,689.69,3191.0
2024-05-01 13:50:00,689.39,690.79,689.3,690.79,3700.0,689.39,690.79,689.3,690.79,3700.0
2024-05-01 14:00:00,691.08,692.7,690.45,690.68,6952.0,691.08,692.7,690.45,690.68,6952.0
2024-05-01 14:10:00,690.33,690.42,688.86,690.4,12055.0,690.33,690.42,688.86,690.4,12055.0
2024-05-01 14:20:00,690.38,693.0,689.84,692.83,6688.0,690.38,693.0,689.84,692.83,6688.0
2024-05-01 14:30:00,692.64,693.29,688.85,693.29,10989.0,692.64,693.29,688.85,693.29,10989.0
2024-05-01 14:40:00,693.58,698.41,692.82,696.0,18292.0,693.58,698.41,692.82,696.0,18292.0
2024-05-01 14:50:00,696.45,699.39,696.26,697.63,18423.0,696.45,699.39,696.26,697.63,18423.0
2024-05-01 15:00:00,698.42,700.7,696.07,698.88,19626.0,698.42,700.7,696.07,698.88,19626.0
2024-05-01 15:10:00,698.63,698.91,696.01,697.39,12997.0,698.63,698.91,696.01,697.39,12997.0
2024-05-01 15:20:00,697.06,698.51,694.9,695.59,13159.0,697.06,698.51,694.9,695.59,13159.0
2024-05-01 15:30:00,695.96,695.96,688.33,689.4,19416.0,695.96,695.96,688.33,689.4,19416.0
2024-05-01 15:40:00,689.85,690.87,687.51,688.35,27306.0,689.85,690.87,687.51,688.35,27306.0
2024-05-01 15:50:00,688.5,688.51,683.88,685.55,87824.0,688.5,688.51,683.88,685.55,87824.0
2024-05-02 09:30:00,693.0,695.36,687.9,689.26,25631.0,693.0,695.36,687.9,689.26,25631.0
2024-05-02 09:40:00,689.86,692.82,689.31,690.42,5229.0,689.86,692.82,689.31,690.42,5229.0
2024-05-02 09:50:00,690.31,693.59,690.3,692.47,5295.0,690.31,693.59,690.3,692.47,5295.0
2024-05-02 10:00:00,691.11,691.63,685.0,685.17,10870.0,691.11,691.63,685.0,685.17,10870.0
2024-05-02 10:10:00,685.46,692.71,685.46,690.32,6780.0,685.46,692.71,685.46,690.32,6780.0
2024-05-02 10:20:00,690.74,694.15,690.45,692.75,8159.0,690.74,694.15,690.45,692.75,8159.0
2024-05-02 10:30:00,692.57,692.87,690.41,690.75,11552.0,692.57,692.87,690.41,690.75,11552.0
2024-05-02 10:40:00,690.81,692.09,689.7,691.94,8568.0,690.81,692.09,689.7,691.94,8568.0
2024-05-02 10:50:00,691.85,693.02,690.43,693.01,10821.0,691.85,693.02,690.43,693.01,10821.0
2024-05-02 11:00:00,693.32,693.32,691.91,692.11,9984.0,693.32,693.32,691.91,692.11,9984.0
2024-05-02 11:10:00,693.06,694.58,692.9,694.21,12433.0,693.06,694.58,692.9,694.21,12433.0
2024-05-02 11:20:00,694.36,694.38,691.84,691.85,7959.0,694.36,694.38,691.84,691.85,7959.0
2024-05-02 11:30:00,692.0,692.01,690.0,690.48,11583.0,692.0,692.01,690.0,690.48,11583.0
2024-05-02 11:40:00,690.45,691.18,690.44,690.79,10506.0,690.45,691.18,690.44,690.79,10506.0
2024-05-02 11:50:00,690.57,692.78,690.51,692.53,6753.0,690.57,692.78,690.51,692.53,6753.0
2024-05-02 12:00:00,692.6,692.9,690.62,690.62,6732.0,692.6,692.9,690.62,690.62,6732.0
2024-05-02 12:10:00,690.66,690.91,689.65,690.31,5399.0,690.66,690.91,689.65,690.31,5399.0
2024-05-02 12:20:00,690.38,692.25,690.37,691.37,9243.0,690.38,692.25,690.37,691.37,9243.0
2024-05-02 12:30:00,691.37,691.37,689.38,690.4,4819.0,691.37,691.37,689.38,690.4,4819.0
2024-05-02 12:40:00,690.42,691.87,690.41,691.67,25987.0,690.42,691.87,690.41,691.67,25987.0
2024-05-02 12:50:00,691.82,692.33,691.12,691.8,12886.0,691.82,692.33,691.12,691.8,12886.0
2024-05-02 13:00:00,692.14,693.29,691.93,692.92,2578.0,692.14,693.29,691.93,692.92,2578.0
2024-05-02 13:10:00,692.6,694.19,692.39,693.23,5036.0,692.6,694.19,692.39,693.23,5036.0
2024-05-02 13:20:00,693.38,694.0,692.62,693.83,5759.0,693.38,694.0,692.62,693.83,5759.0
2024-05-02 13:30:00,694.0,694.49,692.92,694.0,10650.0,694.0,694.49,692.92,694.0,10650.0
2024-05-02 13:40:00,694.2,694.66,693.59,693.59,5470.0,694.2,694.66,693.59,693.59,5470.0
2024-05-02 13:50:00,693.69,693.83,692.96,693.1,8858.0,693.69,693.83,692.96,693.1,8858.0
2024-05-02 14:00:00,693.0,694.06,693.0,693.75,5694.0,693.0,694.06,693.0,693.75,5694.0
2024-05-02 14:10:00,693.93,693.93,692.06,692.31,6607.0,693.93,693.93,692.06,692.31,6607.0
2024-05-02 14:20:00,692.29,692.54,691.75,692.0,8876.0,692.29,692.54,691.75,692.0,8876.0
2024-05-02 14:30:00,691.99,692.87,691.62,692.09,13931.0,691.99,692.87,691.62,692.09,13931.0
2024-05-02 14:40:00,692.26,693.51,692.22,692.81,9933.0,692.26,693.51,692.22,692.81,9933.0
2024-05-02 14:50:00,692.81,693.53,692.57,693.04,7270.0,692.81,693.53,692.57,693.04,7270.0
2024-05-02 15:00:00,693.18,695.39,691.65,695.22,20106.0,693.18,695.39,691.65,695.22,20106.0
2024-05-02 15:10:00,695.25,696.07,694.0,694.02,5034.0,695.25,696.07,694.0,694.02,5034.0
2024-05-02 15:20:00,694.16,694.81,693.67,693.95,19918.0,694.16,694.81,693.67,693.95,19918.0
2024-05-02 15:30:00,693.92,694.31,692.18,692.56,25737.0,693.92,694.31,692.18,692.56,25737.0
2024-05-02 15:40:00,692.55,694.32,691.84,693.78,36521.0,692.55,694.32,691.84,693.78,36521.0
2024-05-02 15:50:00,693.6,695.81,692.58,695.52,50232.0,693.6,695.81,692.58,695.52,50232.0
2024-05-03 09:30:00,709.98,710.83,705.0,709.65,66252.0,709.98,710.83,705.0,709.65,66252.0
2024-05-03 09:40:00,709.84,720.0,709.73,718.52,81016.0,709.84,720.0,709.73,718.52,81016.0
2024-05-03 09:50:00,718.09,724.65,717.64,722.1,44463.0,718.09,724.65,717.64,722.1,44463.0
2024-05-03 10:00:00,722.56,723.44,718.64,720.73,26848.0,722.56,723.44,718.64,720.73,26848.0
2024-05-03 10:10:00,720.45,721.14,714.42,715.5,17891.0,720.45,721.14,714.42,715.5,17891.0
2024-05-03 10:20:00,715.5,716.52,712.12,714.76,13617.0,715.5,716.52,712.12,714.76,13617.0
2024-05-03 10:30:00,714.76,715.85,713.22,714.98,7532.0,714.76,715.85,713.22,714.98,7532.0
2024-05-03 10:40:00,715.47,716.42,713.55,714.74,10925.0,715.47,716.42,713.55,714.74,10925.0
2024-05-03 10:50:00,714.54,714.99,712.1,712.26,4899.0,714.54,714.99,712.1,712.26,4899.0
2024-05-03 11:00:00,712.16,715.18,712.16,713.14,10996.0,712.16,715.18,712.16,713.14,10996.0
2024-05-03 11:10:00,713.18,713.99,712.12,712.6,5397.0,713.18,713.99,712.12,712.6,5397.0
2024-05-03 11:20:00,712.56,714.02,712.39,714.0,6950.0,712.56,714.02,712.39,714.0,6950.0
2024-05-03 11:30:00,714.03,715.93,713.36,713.41,7520.0,714.03,715.93,713.36,713.41,7520.0
2024-05-03 11:40:00,713.73,714.86,713.47,714.78,20752.0,713.73,714.86,713.47,714.78,20752.0
2024-05-03 11:50:00,714.45,717.0,714.44,715.44,8422.0,714.45,717.0,714.44,715.44,8422.0
2024-05-03 12:00:00,715.41,716.45,714.62,715.38,4758.0,715.41,716.45,714.62,715.38,4758.0
2024-05-03 12:10:00,715.45,715.45,713.54,714.16,3251.0,715.45,715.45,713.54,714.16,3251.0
2024-05-03 12:20:00,713.72,717.0,713.64,715.95,55180.0,713.72,717.0,713.64,715.95,55180.0
2024-05-03 12:30:00,716.13,718.79,716.13,717.13,2812.0,716.13,718.79,716.13,717.13,2812.0
2024-05-03 12:40:00,717.05,717.48,715.38,715.39,5691.0,717.05,717.48,715.38,715.39,5691.0
2024-05-03 12:50:00,715.2,715.2,714.06,714.06,2593.0,715.2,715.2,714.06,714.06,2593.0
2024-05-03 13:00:00,714.7,715.89,714.23,714.57,5083.0,714.7,715.89,714.23,714.57,5083.0
2024-05-03 13:10:00,714.58,715.44,714.0,714.0,5750.0,714.58,715.44,714.0,714.0,5750.0
2024-05-03 13:20:00,714.13,714.33,713.43,713.55,6260.0,714.13,714.33,713.43,713.55,6260.0
2024-05-03 13:30:00,713.93,714.14,712.66,713.53,5345.0,713.93,714.14,712.66,713.53,5345.0
2024-05-03 13:40:00,713.19,714.11,712.96,714.09,3930.0,713.19,714.11,712.96,714.09,3930.0
2024-05-03 13:50:00,714.14,715.61,713.82,714.12,14809.0,714.14,715.61,713.82,714.12,14809.0
2024-05-03 14:00:00,714.13,715.25,713.99,715.21,6769.0,714.13,715.25,713.99,715.21,6769.0
2024-05-03 14:10:00,715.37,718.05,715.36,717.24,13788.0,715.37,718.05,715.36,717.24,13788.0
2024-05-03 14:20:00,716.99,717.73,716.1,716.91,10844.0,716.99,717.73,716.1,716.91,10844.0
2024-05-03 14:30:00,717.07,718.36,716.9,717.07,13182.0,717.07,718.36,716.9,717.07,13182.0
2024-05-03 14:40:00,717.0,718.36,716.45,718.32,8918.0,717.0,718.36,716.45,718.32,8918.0
2024-05-03 14:50:00,718.4,719.68,717.45,717.49,13376.0,718.4,719.68,717.45,717.49,13376.0
2024-05-03 15:00:00,717.82,719.52,717.1,718.19,9144.0,717.82,719.52,717.1,718.19,9144.0
2024-05-03 15:10:00,718.2,719.11,717.63,717.77,8842.0,718.2,719.11,717.63,717.77,8842.0
2024-05-03 15:20:00,717.53,717.53,715.92,716.33,10841.0,717.53,717.53,715.92,716.33,10841.0
2024-05-03 15:30:00,716.32,717.07,715.15,716.61,13785.0,716.32,717.07,715.15,716.61,13785.0
2024-05-03 15:40:00,716.72,716.72,715.35,715.59,28692.0,716.72,716.72,715.35,715.59,28692.0
2024-05-03 15:50:00,715.91,717.64,715.29,716.39,95014.0,715.91,717.64,715.29,716.39,95014.0
2024-05-06 09:30:00,719.99,724.24,719.45,722.4,28983.0,719.99,724.24,719.45,722.4,28983.0
2024-05-06 09:40:00,722.5,723.69,719.73,721.42,10716.0,722.5,723.69,719.73,721.42,10716.0
2024-05-06 09:50:00,721.95,722.2,719.91,721.94,7750.0,721.95,722.2,719.91,721.94,7750.0
2024-05-06 10:00:00,721.89,721.96,719.14,720.29,8240.0,721.89,721.96,719.14,720.29,8240.0
2024-05-06 10:10:00,720.96,720.96,718.41,719.58,11492.0,720.96,720.96,718.41,719.58,11492.0
2024-05-06 10:20:00,719.84,723.0,719.84,722.09,8996.0,719.84,723.0,719.84,722.09,8996.0
2024-05-06 10:30:00,722.26,722.3,720.62,721.13,6413.0,722.26,722.3,720.62,721.13,6413.0
2024-05-06 10:40:00,721.25,722.28,720.03,721.55,10153.0,721.25,722.28,720.03,721.55,10153.0
2024-05-06 10:50:00,721.58,723.0,721.57,723.0,25653.0,721.58,723.0,721.57,723.0,25653.0
2024-05-06 11:00:00,722.88,724.6,722.05,724.6,11730.0,722.88,724.6,722.05,724.6,11730.0
2024-05-06 11:10:00,724.56,725.14,723.81,724.55,13821.0,724.56,725.14,723.81,724.55,13821.0
2024-05-06 11:20:00,724.26,724.31,722.69,723.01,6714.0,724.26,724.31,722.69,723.01,6714.0
2024-05-06 11:30:00,724.15,724.15,722.04,723.58,6976.0,724.15,724.15,722.04,723.58,6976.0
2024-05-06 11:40:00,723.59,724.0,723.07,723.97,5624.0,723.59,724.0,723.07,723.97,5624.0
2024-05-06 11:50:00,723.71,724.35,723.49,723.89,9066.0,723.71,724.35,723.49,723.89,9066.0
2024-05-06 12:00:00,723.79,723.94,721.8,721.8,4003.0,723.79,723.94,721.8,721.8,4003.0
2024-05-06 12:10:00,722.09,723.49,721.7,722.89,7121.0,722.09,723.49,721.7,722.89,7121.0
2024-05-06 12:20:00,722.35,724.03,721.72,722.56,3971.0,722.35,724.03,721.72,722.56,3971.0
2024-05-06 12:30:00,722.84,724.26,722.84,723.98,8461.0,722.84,724.26,722.84,723.98,8461.0
2024-05-06 12:40:00,723.49,724.41,723.49,723.71,4413.0,723.49,724.41,723.49,723.71,4413.0
2024-05-06 12:50:00,723.78,724.39,723.13,724.39,4498.0,723.78,724.39,723.13,724.39,4498.0
2024-05-06 13:00:00,724.21,724.51,723.24,723.24,6396.0,724.21,724.51,723.24,723.24,6396.0
2024-05-06 13:10:00,722.79,724.09,722.61,723.62,5095.0,722.79,724.09,722.61,723.62,5095.0
2024-05-06 13:20:00,723.92,724.26,723.67,723.86,2666.0,723.92,724.26,723.67,723.86,2666.0
2024-05-06 13:30:00,724.34,724.51,724.0,724.51,5924.0,724.34,724.51,724.0,724.51,5924.0
2024-05-06 13:40:00,724.45,725.32,724.42,724.44,7273.0,724.45,725.32,724.42,724.44,7273.0
2024-05-06 13:50:00,724.48,725.34,724.07,725.33,11110.0,724.48,725.34,724.07,725.33,11110.0
2024-05-06 14:00:00,724.68,725.08,724.3,724.74,4074.0,724.68,725.08,724.3,724.74,4074.0
2024-05-06 14:10:00,724.93,725.34,724.8,724.89,12554.0,724.93,725.34,724.8,724.89,12554.0
2024-05-06 14:20:00,725.26,725.34,724.43,724.82,6446.0,725.26,725.34,724.43,724.82,6446.0
2024-05-06 14:30:00,724.83,725.08,724.02,724.16,5675.0,724.83,725.08,724.02,724.16,5675.0
2024-05-06 14:40:00,724.37,724.52,723.38,723.56,13628.0,724.37,724.52,723.38,723.56,13628.0
2024-05-06 14:50:00,723.73,724.29,723.35,723.35,3264.0,723.73,724.29,723.35,723.35,3264.0
2024-05-06 15:00:00,723.33,724.0,722.81,723.25,17197.0,723.33,724.0,722.81,723.25,17197.0
2024-05-06 15:10:00,723.26,723.27,721.71,722.0,7204.0,723.26,723.27,721.71,722.0,7204.0
2024-05-06 15:20:00,722.05,722.68,721.66,722.37,13858.0,722.05,722.68,721.66,722.37,13858.0
2024-05-06 15:30:00,722.37,723.5,722.17,722.9,11137.0,722.37,723.5,722.17,722.9,11137.0
2024-05-06 15:40:00,723.03,723.73,722.61,723.06,28294.0,723.03,723.73,722.61,723.06,28294.0
2024-05-06 15:50:00,722.82,726.64,722.59,726.42,49660.0,722.82,726.64,722.59,726.42,49660.0
2024-05-07 09:30:00,730.0,730.0,708.31,710.39,61309.0,730.0,730.0,708.31,710.39,61309.0
2024-05-07 09:40:00,710.28,711.85,700.0,700.0,63185.0,710.28,711.85,700.0,700.0,63185.0
2024-05-07 09:50:00,701.21,706.88,699.55,706.24,30327.0,701.21,706.88,699.55,706.24,30327.0
2024-05-07 10:00:00,706.25,710.98,705.92,709.03,52272.0,706.25,710.98,705.92,709.03,52272.0
2024-05-07 10:10:00,709.12,717.19,709.11,715.1,15271.0,709.12,717.19,709.11,715.1,15271.0
2024-05-07 10:20:00,714.9,715.02,708.98,710.02,22261.0,714.9,715.02,708.98,710.02,22261.0
2024-05-07 10:30:00,710.32,712.08,708.5,708.74,14991.0,710.32,712.08,708.5,708.74,14991.0
2024-05-07 10:40:00,708.1,711.9,706.92,710.75,22007.0,708.1,711.9,706.92,710.75,22007.0
2024-05-07 10:50:00,710.79,713.8,710.52,711.8,17978.0,710.79,713.8,710.52,711.8,17978.0
2024-05-07 11:00:00,712.1,712.68,710.02,710.48,11530.0,712.1,712.68,710.02,710.48,11530.0
2024-05-07 11:10:00,710.74,711.66,709.67,711.54,25824.0,710.74,711.66,709.67,711.54,25824.0
2024-05-07 11:20:00,711.56,712.62,710.83,711.77,21477.0,711.56,712.62,710.83,711.77,21477.0
2024-05-07 11:30:00,711.76,713.41,710.74,711.41,16054.0,711.76,713.41,710.74,711.41,16054.0
2024-05-07 11:40:00,711.57,714.01,711.41,712.58,11154.0,711.57,714.01,711.41,712.58,11154.0
2024-05-07 11:50:00,712.45,713.63,711.56,713.63,7597.0,712.45,713.63,711.56,713.63,7597.0
2024-05-07 12:00:00,713.2,714.48,712.47,713.65,9914.0,713.2,714.48,712.47,713.65,9914.0
2024-05-07 12:10:00,713.94,716.39,713.72,716.33,17859.0,713.94,716.39,713.72,716.33,17859.0
2024-05-07 12:20:00,716.34,716.73,715.29,715.63,5635.0,716.34,716.73,715.29,715.63,5635.0
2024-05-07 12:30:00,715.36,715.59,712.5,713.33,9302.0,715.36,715.59,712.5,713.33,9302.0
2024-05-07 12:40:00,713.51,713.56,712.04,712.56,9873.0,713.51,713.56,712.04,712.56,9873.0
2024-05-07 12:50:00,712.6,712.6,711.55,711.85,4692.0,712.6,712.6,711.55,711.85,4692.0
2024-05-07 13:00:00,712.07,712.99,711.87,712.01,4775.0,712.07,712.99,711.87,712.01,4775.0
2024-05-07 13:10:00,712.03,712.03,710.96,711.23,6752.0,712.03,712.03,710.96,711.23,6752.0
2024-05-07 13:20:00,710.98,712.14,710.97,711.68,5617.0,710.98,712.14,710.97,711.68,5617.0
2024-05-07 13:30:00,711.92,712.62,711.19,711.19,13231.0,711.92,712.62,711.19,711.19,13231.0
2024-05-07 13:40:00,710.7,711.39,709.79,709.83,4522.0,710.7,711.39,709.79,709.83,4522.0
2024-05-07 13:50:00,709.82,711.12,709.21,709.57,6666.0,709.82,711.12,709.21,709.57,6666.0
2024-05-07 14:00:00,709.42,711.03,709.42,711.02,6944.0,709.42,711.03,709.42,711.02,6944.0
2024-05-07 14:10:00,712.08,712.12,710.3,711.45,4832.0,712.08,712.12,710.3,711.45,4832.0
2024-05-07 14:20:00,711.01,711.01,709.57,709.59,6944.0,711.01,711.01,709.57,709.59,6944.0
2024-05-07 14:30:00,709.53,710.19,708.76,709.43,4296.0,709.53,710.19,708.76,709.43,4296.0
2024-05-07 14:40:00,709.27,709.99,709.0,709.5,5930.0,709.27,709.99,709.0,709.5,5930.0
2024-05-07 14:50:00,709.37,709.95,708.91,709.87,7602.0,709.37,709.95,708.91,709.87,7602.0
2024-05-07 15:00:00,709.75,709.94,709.18,709.5,8523.0,709.75,709.94,709.18,709.5,8523.0
2024-05-07 15:10:00,709.42,709.77,708.62,709.5,26786.0,709.42,709.77,708.62,709.5,26786.0
2024-05-07 15:20:00,709.5,710.33,709.13,710.2,8805.0,709.5,710.33,709.13,710.2,8805.0
2024-05-07 15:30:00,710.34,712.47,710.3,711.64,14729.0,710.34,712.47,710.3,711.64,14729.0
2024-05-07 15:40:00,711.7,711.75,709.68,710.01,23794.0,711.7,711.75,709.68,710.01,23794.0
2024-05-07 15:50:00,710.38,713.68,710.01,712.89,93176.0,710.38,713.68,710.01,712.89,93176.0
2024-05-08 09:30:00,716.35,718.94,714.76,718.5,41505.0,716.35,718.94,714.76,718.5,41505.0
2024-05-08 09:40:00,718.53,721.21,717.42,719.97,35689.0,718.53,721.21,717.42,719.97,35689.0
2024-05-08 09:50:00,720.0,720.35,717.63,717.8,37121.0,720.0,720.35,717.63,717.8,37121.0
2024-05-08 10:00:00,717.83,719.24,716.38,717.41,9113.0,717.83,719.24,716.38,717.41,9113.0
2024-05-08 10:10:00,717.54,718.29,716.0,717.29,10928.0,717.54,718.29,716.0,717.29,10928.0
2024-05-08 10:20:00,717.29,720.16,717.28,719.96,13820.0,717.29,720.16,717.28,719.96,13820.0
2024-05-08 10:30:00,719.61,720.2,718.0,718.23,15155.0,719.61,720.2,718.0,718.23,15155.0
2024-05-08 10:40:00,718.18,720.97,717.95,720.36,10380.0,718.18,720.97,717.95,720.36,10380.0
2024-05-08 10:50:00,720.36,721.0,719.67,720.46,15021.0,720.36,721.0,719.67,720.46,15021.0
2024-05-08 11:00:00,720.49,721.21,719.05,719.42,20434.0,720.49,721.21,719.05,719.42,20434.0
2024-05-08 11:10:00,719.41,719.66,717.24,717.44,10357.0,719.41,719.66,717.24,717.44,10357.0
2024-05-08 11:20:00,717.27,719.81,717.27,719.01,6458.0,717.27,719.81,717.27,719.01,6458.0
2024-05-08 11:30:00,718.78,719.91,717.98,719.46,6666.0,718.78,719.91,717.98,719.46,6666.0
2024-05-08 11:40:00,719.24,719.56,718.34,719.09,4193.0,719.24,719.56,718.34,719.09,4193.0
2024-05-08 11:50:00,719.49,720.0,719.0,719.46,4291.0,719.49,720.0,719.0,719.46,4291.0
2024-05-08 12:00:00,719.55,720.92,719.28,720.43,7684.0,719.55,720.92,719.28,720.43,7684.0
2024-05-08 12:10:00,720.1,721.04,719.79,721.03,8295.0,720.1,721.04,719.79,721.03,8295.0
2024-05-08 12:20:00,721.04,721.21,719.95,720.32,5984.0,721.04,721.21,719.95,720.32,5984.0
2024-05-08 12:30:00,720.23,720.52,718.75,719.16,11516.0,720.23,720.52,718.75,719.16,11516.0
2024-05-08 12:40:00,720.19,721.3,719.91,720.97,6717.0,720.19,721.3,719.91,720.97,6717.0
2024-05-08 12:50:00,720.95,721.53,720.62,720.66,3394.0,720.95,721.53,720.62,720.66,3394.0
2024-05-08 13:00:00,720.77,721.9,720.04,720.23,3415.0,720.77,721.9,720.04,720.23,3415.0
2024-05-08 13:10:00,719.98,719.98,718.6,718.6,4239.0,719.98,719.98,718.6,718.6,4239.0
2024-05-08 13:20:00,718.65,719.0,716.79,716.93,8625.0,718.65,719.0,716.79,716.93,8625.0
2024-05-08 13:30:00,717.0,718.8,716.94,717.3,10192.0,717.0,718.8,716.94,717.3,10192.0
2024-05-08 13:40:00,717.43,718.45,717.43,718.05,3304.0,717.43,718.45,717.43,718.05,3304.0
2024-05-08 13:50:00,717.88,718.58,717.45,718.33,3597.0,717.88,718.58,717.45,718.33,3597.0
2024-05-08 14:00:00,718.35,718.76,717.94,718.51,4695.0,718.35,718.76,717.94,718.51,4695.0
2024-05-08 14:10:00,718.44,720.0,718.44,720.0,9426.0,718.44,720.0,718.44,720.0,9426.0
2024-05-08 14:20:00,719.84,720.0,719.23,719.99,16663.0,719.84,720.0,719.23,719.99,16663.0
2024-05-08 14:30:00,719.82,720.0,719.36,719.83,12128.0,719.82,720.0,719.36,719.83,12128.0
2024-05-08 14:40:00,719.78,720.26,719.59,719.96,5935.0,719.78,720.26,719.59,719.96,5935.0
2024-05-08 14:50:00,720.29,720.67,719.63,719.63,5356.0,720.29,720.67,719.63,719.63,5356.0
2024-05-08 15:00:00,719.37,719.4,717.79,718.41,5036.0,719.37,719.4,717.79,718.41,5036.0
2024-05-08 15:10:00,718.49,719.11,718.01,718.62,4239.0,718.49,719.11,718.01,718.62,4239.0
2024-05-08 15:20:00,718.36,718.81,717.97,718.81,4199.0,718.36,718.81,717.97,718.81,4199.0
2024-05-08 15:30:00,718.93,719.58,718.44,718.55,5905.0,718.93,719.58,718.44,718.55,5905.0
2024-05-08 15:40:00,718.75,720.07,718.57,720.07,6927.0,718.75,720.07,718.57,720.07,6927.0
2024-05-08 15:50:00,720.06,721.95,719.76,721.0,52207.0,720.06,721.95,719.76,721.0,52207.0
2024-05-09 09:30:00,720.58,725.96,720.58,724.23,48457.0,720.58,725.96,720.58,724.23,48457.0
2024-05-09 09:40:00,724.38,725.47,721.06,721.35,24573.0,724.38,725.47,721.06,721.35,24573.0
2024-05-09 09:50:00,721.79,724.75,721.25,722.48,10109.0,721.79,724.75,721.25,722.48,10109.0
2024-05-09 10:00:00,721.95,724.97,721.3,723.76,13142.0,721.95,724.97,721.3,723.76,13142.0
2024-05-09 10:10:00,724.64,725.24,722.1,722.5,10547.0,724.64,725.24,722.1,722.5,10547.0
2024-05-09 10:20:00,722.66,725.2,722.66,724.9,9257.0,722.66,725.2,722.66,724.9,9257.0
2024-05-09 10:30:00,725.36,728.74,725.13,727.6,11916.0,725.36,728.74,725.13,727.6,11916.0
2024-05-09 10:40:00,728.06,728.06,725.92,727.48,5307.0,728.06,728.06,725.92,727.48,5307.0
2024-05-09 10:50:00,727.43,728.24,726.68,727.42,7073.0,727.43,728.24,726.68,727.42,7073.0
2024-05-09 11:00:00,727.72,729.0,727.2,728.12,9383.0,727.72,729.0,727.2,728.12,9383.0
2024-05-09 11:10:00,728.41,728.55,726.0,726.57,17046.0,728.41,728.55,726.0,726.57,17046.0
2024-05-09 11:20:00,726.57,727.22,725.92,727.22,4948.0,726.57,727.22,725.92,727.22,4948.0
2024-05-09 11:30:00,727.41,727.83,726.47,726.61,3735.0,727.41,727.83,726.47,726.61,3735.0
2024-05-09 11:40:00,726.32,726.66,724.86,725.18,3897.0,726.32,726.66,724.86,725.18,3897.0
2024-05-09 11:50:00,725.24,725.24,723.21,724.23,4193.0,725.24,725.24,723.21,724.23,4193.0
2024-05-09 12:00:00,724.0,725.6,724.0,725.17,5635.0,724.0,725.6,724.0,725.17,5635.0
2024-05-09 12:10:00,725.36,726.37,725.36,725.42,4500.0,725.36,726.37,725.36,725.42,4500.0
2024-05-09 12:20:00,725.83,726.4,725.32,726.13,3793.0,725.83,726.4,725.32,726.13,3793.0
2024-05-09 12:30:00,725.59,726.33,724.87,725.95,3112.0,725.59,726.33,724.87,725.95,3112.0
2024-05-09 12:40:00,725.53,725.84,724.85,725.31,5080.0,725.53,725.84,724.85,725.31,5080.0
2024-05-09 12:50:00,725.3,725.83,724.79,725.08,15916.0,725.3,725.83,724.79,725.08,15916.0
2024-05-09 13:00:00,724.88,726.02,724.01,725.57,16616.0,724.88,726.02,724.01,725.57,16616.0
2024-05-09 13:10:00,725.47,725.58,724.64,724.89,36269.0,725.47,725.58,724.64,724.89,36269.0
2024-05-09 13:20:00,724.88,724.88,723.51,724.11,7535.0,724.88,724.88,723.51,724.11,7535.0
2024-05-09 13:30:00,724.13,724.14,722.23,722.4,4739.0,724.13,724.14,722.23,722.4,4739.0
2024-05-09 13:40:00,722.47,723.68,722.47,722.5,1810.0,722.47,723.68,722.47,722.5,1810.0
2024-05-09 13:50:00,722.34,722.8,721.61,721.95,8600.0,722.34,722.8,721.61,721.95,8600.0
2024-05-09 14:00:00,721.87,721.87,720.63,720.97,17973.0,721.87,721.87,720.63,720.97,17973.0
2024-05-09 14:10:00,721.0,721.02,719.18,719.58,4808.0,721.0,721.02,719.18,719.58,4808.0
2024-05-09 14:20:00,719.47,719.65,717.99,719.34,6708.0,719.47,719.65,717.99,719.34,6708.0
2024-05-09 14:30:00,719.67,720.33,719.54,720.0,5106.0,719.67,720.33,719.54,720.0,5106.0
2024-05-09 14:40:00,719.99,722.09,719.98,721.25,9850.0,719.99,722.09,719.98,721.25,9850.0
2024-05-09 14:50:00,721.49,721.58,720.61,721.19,5782.0,721.49,721.58,720.61,721.19,5782.0
2024-05-09 15:00:00,720.69,720.69,720.0,720.66,2200.0,720.69,720.69,720.0,720.66,2200.0
2024-05-09 15:10:00,720.99,722.04,720.32,722.0,3590.0,720.99,722.04,720.32,722.0,3590.0
2024-05-09 15:20:00,721.76,723.03,721.61,722.66,3068.0,721.76,723.03,721.61,722.66,3068.0
2024-05-09 15:30:00,722.49,723.04,721.59,722.13,4984.0,722.49,723.04,721.59,722.13,4984.0
2024-05-09 15:40:00,721.82,722.2,721.43,721.77,5575.0,721.82,722.2,721.43,721.77,5575.0
2024-05-09 15:50:00,721.83,723.67,721.83,723.18,29295.0,721.83,723.67,721.83,723.18,29295.0
2024-05-10 09:30:00,725.0,729.88,725.0,729.07,20589.0,725.0,729.88,725.0,729.07,20589.0
2024-05-10 09:40:00,729.09,733.0,729.09,733.0,17611.0,729.09,733.0,729.09,733.0,17611.0
2024-05-10 09:50:00,733.55,733.55,730.25,731.28,9725.0,733.55,733.55,730.25,731.28,9725.0
2024-05-10 10:00:00,730.49,732.1,729.0,729.42,16258.0,730.49,732.1,729.0,729.42,16258.0
2024-05-10 10:10:00,728.85,730.93,727.59,729.84,8424.0,728.85,730.93,727.59,729.84,8424.0
2024-05-10 10:20:00,729.07,729.58,728.38,728.73,8507.0,729.07,729.58,728.38,728.73,8507.0
2024-05-10 10:30:00,728.32,729.6,726.44,729.6,18317.0,728.32,729.6,726.44,729.6,18317.0
2024-05-10 10:40:00,729.89,730.6,728.63,730.17,11997.0,729.89,730.6,728.63,730.17,11997.0
2024-05-10 10:50:00,730.54,730.97,727.37,729.19,4523.0,730.54,730.97,727.37,729.19,4523.0
2024-05-10 11:00:00,728.78,730.21,728.77,729.28,9387.0,728.78,730.21,728.77,729.28,9387.0
2024-05-10 11:10:00,729.11,730.25,729.1,729.2,3251.0,729.11,730.25,729.1,729.2,3251.0
2024-05-10 11:20:00,728.94,730.33,728.62,730.26,6362.0,728.94,730.33,728.62,730.26,6362.0
2024-05-10 11:30:00,729.29,730.39,728.89,729.23,4659.0,729.29,730.39,728.89,729.23,4659.0
2024-05-10 11:40:00,729.15,729.8,728.25,729.12,14550.0,729.15,729.8,728.25,729.12,14550.0
2024-05-10 11:50:00,730.5,730.65,729.53,729.97,5805.0,730.5,730.65,729.53,729.97,5805.0
2024-05-10 12:00:00,729.77,730.68,729.06,730.38,4287.0,729.77,730.68,729.06,730.38,4287.0
2024-05-10 12:10:00,730.51,731.53,730.14,730.98,3649.0,730.51,731.53,730.14,730.98,3649.0
2024-05-10 12:20:00,730.84,730.85,729.64,729.64,3681.0,730.84,730.85,729.64,729.64,3681.0
2024-05-10 12:30:00,729.96,730.93,729.96,730.14,3149.0,729.96,730.93,729.96,730.14,3149.0
2024-05-10 12:40:00,730.6,731.88,730.18,731.5,4383.0,730.6,731.88,730.18,731.5,4383.0
2024-05-10 12:50:00,731.73,731.73,729.93,729.93,4747.0,731.73,731.73,729.93,729.93,4747.0
2024-05-10 13:00:00,730.36,730.36,729.26,729.34,7712.0,730.36,730.36,729.26,729.34,7712.0
2024-05-10 13:10:00,729.75,730.66,729.7,730.28,1729.0,729.75,730.66,729.7,730.28,1729.0
2024-05-10 13:20:00,730.09,730.16,729.02,729.81,3829.0,730.09,730.16,729.02,729.81,3829.0
2024-05-10 13:30:00,729.84,730.61,729.5,729.79,3289.0,729.84,730.61,729.5,729.79,3289.0
2024-05-10 13:40:00,729.65,730.35,729.32,730.19,2432.0,729.65,730.35,729.32,730.19,2432.0
2024-05-10 13:50:00,730.19,731.0,730.15,730.58,2103.0,730.19,731.0,730.15,730.58,2103.0
2024-05-10 14:00:00,730.8,731.0,729.7,730.56,6358.0,730.8,731.0,729.7,730.56,6358.0
2024-05-10 14:10:00,730.6,730.67,729.82,730.1,3337.0,730.6,730.67,729.82,730.1,3337.0
2024-05-10 14:20:00,730.14,730.56,729.79,730.06,2382.0,730.14,730.56,729.79,730.06,2382.0
2024-05-10 14:30:00,729.48,729.71,728.33,728.96,3986.0,729.48,729.71,728.33,728.96,3986.0
2024-05-10 14:40:00,729.08,729.42,728.66,729.42,1080.0,729.08,729.42,728.66,729.42,1080.0
2024-05-10 14:50:00,729.59,730.25,729.58,729.97,2834.0,729.59,730.25,729.58,729.97,2834.0
2024-05-10 15:00:00,729.46,729.95,729.2,729.27,1727.0,729.46,729.95,729.2,729.27,1727.0
2024-05-10 15:10:00,729.23,730.47,729.09,730.26,2541.0,729.23,730.47,729.09,730.26,2541.0
2024-05-10 15:20:00,729.98,730.55,729.66,730.07,5035.0,729.98,730.55,729.66,730.07,5035.0
2024-05-10 15:30:00,730.3,730.4,728.97,729.33,6627.0,730.3,730.4,728.97,729.33,6627.0
2024-05-10 15:40:00,729.08,729.16,728.34,728.36,9868.0,729.08,729.16,728.34,728.36,9868.0
2024-05-10 15:50:00,728.75,730.36,728.61,729.29,33182.0,728.75,730.36,728.61,729.29,33182.0
2024-05-13 09:30:00,732.85,732.85,726.46,727.96,25329.0,732.85,732.85,726.46,727.96,25329.0
2024-05-13 09:40:00,727.45,729.48,725.75,727.64,12096.0,727.45,729.48,725.75,727.64,12096.0
2024-05-13 09:50:00,728.39,729.14,726.0,728.51,27060.0,728.39,729.14,726.0,728.51,27060.0
2024-05-13 10:00:00,728.42,728.55,725.82,726.33,4647.0,728.42,728.55,725.82,726.33,4647.0
2024-05-13 10:10:00,726.28,727.38,726.0,727.38,6487.0,726.28,727.38,726.0,727.38,6487.0
2024-05-13 10:20:00,726.42,727.91,726.33,727.8,7268.0,726.42,727.91,726.33,727.8,7268.0
2024-05-13 10:30:00,727.38,727.73,726.13,727.61,6471.0,727.38,727.73,726.13,727.61,6471.0
2024-05-13 10:40:00,727.62,727.62,726.56,726.73,6847.0,727.62,727.62,726.56,726.73,6847.0
2024-05-13 10:50:00,726.73,727.12,725.12,725.5,10546.0,726.73,727.12,725.12,725.5,10546.0
2024-05-13 11:00:00,725.62,726.47,724.59,725.88,24710.0,725.62,726.47,724.59,725.88,24710.0
2024-05-13 11:10:00,725.88,727.99,725.88,727.39,5965.0,725.88,727.99,725.88,727.39,5965.0
2024-05-13 11:20:00,727.58,728.93,727.23,728.37,5088.0,727.58,728.93,727.23,728.37,5088.0
2024-05-13 11:30:00,728.38,729.39,727.93,729.0,5880.0,728.38,729.39,727.93,729.0,5880.0
2024-05-13 11:40:00,729.05,730.3,729.04,730.07,7572.0,729.05,730.3,729.04,730.07,7572.0
2024-05-13 11:50:00,730.0,730.48,729.26,729.26,5447.0,730.0,730.48,729.26,729.26,5447.0
2024-05-13 12:00:00,729.53,731.97,729.53,731.97,2558.0,729.53,731.97,729.53,731.97,2558.0
2024-05-13 12:10:00,731.34,731.39,730.27,730.73,8578.0,731.34,731.39,730.27,730.73,8578.0
2024-05-13 12:20:00,730.74,731.38,729.1,729.17,5277.0,730.74,731.38,729.1,729.17,5277.0
2024-05-13 12:30:00,729.62,729.65,728.02,728.03,4577.0,729.62,729.65,728.02,728.03,4577.0
2024-05-13 12:40:00,727.72,728.07,726.68,726.68,2600.0,727.72,728.07,726.68,726.68,2600.0
2024-05-13 12:50:00,726.73,727.02,725.81,725.9,4618.0,726.73,727.02,725.81,725.9,4618.0
2024-05-13 13:00:00,725.71,726.67,723.64,723.76,8873.0,725.71,726.67,723.64,723.76,8873.0
2024-05-13 13:10:00,723.67,725.98,722.95,725.24,6544.0,723.67,725.98,722.95,725.24,6544.0
2024-05-13 13:20:00,725.6,726.29,725.04,725.96,6144.0,725.6,726.29,725.04,725.96,6144.0
2024-05-13 13:30:00,726.3,726.81,725.81,726.23,7837.0,726.3,726.81,725.81,726.23,7837.0
2024-05-13 13:40:00,725.67,726.02,724.57,725.69,3376.0,725.67,726.02,724.57,725.69,3376.0
2024-05-13 13:50:00,725.3,725.83,724.89,725.83,1917.0,725.3,725.83,724.89,725.83,1917.0
2024-05-13 14:00:00,725.27,725.27,724.48,724.84,1431.0,725.27,725.27,724.48,724.84,1431.0
2024-05-13 14:10:00,724.5,726.25,724.5,725.89,1873.0,724.5,726.25,724.5,725.89,1873.0
2024-05-13 14:20:00,725.24,725.24,724.99,725.02,559.0,725.24,725.24,724.99,725.02,559.0
2024-05-13 14:30:00,724.76,726.04,724.67,725.86,3179.0,724.76,726.04,724.67,725.86,3179.0
2024-05-13 14:40:00,725.9,726.12,725.44,725.44,1800.0,725.9,726.12,725.44,725.44,1800.0
2024-05-13 14:50:00,725.01,725.74,724.41,725.64,2410.0,725.01,725.74,724.41,725.64,2410.0
2024-05-13 15:00:00,725.64,726.38,725.2,726.1,1904.0,725.64,726.38,725.2,726.1,1904.0
2024-05-13 15:10:00,725.32,726.44,725.31,726.44,2589.0,725.32,726.44,725.31,726.44,2589.0
2024-05-13 15:20:00,726.44,727.18,725.86,727.18,9119.0,726.44,727.18,725.86,727.18,9119.0
2024-05-13 15:30:00,726.68,728.17,726.3,727.29,4727.0,726.68,728.17,726.3,727.29,4727.0
2024-05-13 15:40:00,727.74,729.09,727.11,728.53,10217.0,727.74,729.09,727.11,728.53,10217.0
2024-05-13 15:50:00,728.72,730.28,728.42,730.21,53883.0,728.72,730.28,728.42,730.21,53883.0
2024-05-14 09:30:00,730.0,733.7,729.31,733.39,46657.0,730.0,733.7,729.31,733.39,46657.0
2024-05-14 09:40:00,732.87,737.0,732.7,734.8,8743.0,732.87,737.0,732.7,734.8,8743.0
2024-05-14 09:50:00,734.38,734.39,730.74,731.32,4835.0,734.38,734.39,730.74,731.32,4835.0
2024-05-14 10:00:00,730.51,731.57,729.94,729.95,5733.0,730.51,731.57,729.94,729.95,5733.0
2024-05-14 10:10:00,729.93,731.43,726.62,726.85,20234.0,729.93,731.43,726.62,726.85,20234.0
2024-05-14 10:20:00,726.79,730.51,726.65,729.37,3870.0,726.79,730.51,726.65,729.37,3870.0
2024-05-14 10:30:00,729.36,729.47,721.65,723.2,14383.0,729.36,729.47,721.65,723.2,14383.0
2024-05-14 10:40:00,722.65,723.62,721.23,722.2,11274.0,722.65,723.62,721.23,722.2,11274.0
2024-05-14 10:50:00,721.94,726.54,721.41,726.41,9156.0,721.94,726.54,721.41,726.41,9156.0
2024-05-14 11:00:00,726.17,727.69,725.0,725.66,12071.0,726.17,727.69,725.0,725.66,12071.0
2024-05-14 11:10:00,725.06,726.11,724.87,725.56,6087.0,725.06,726.11,724.87,725.56,6087.0
2024-05-14 11:20:00,725.28,725.28,723.89,724.05,5716.0,725.28,725.28,723.89,724.05,5716.0
2024-05-14 11:30:00,723.84,724.27,721.78,722.21,7303.0,723.84,724.27,721.78,722.21,7303.0
2024-05-14 11:40:00,722.45,722.68,720.21,720.28,10015.0,722.45,722.68,720.21,720.28,10015.0
2024-05-14 11:50:00,720.5,721.71,720.25,720.59,11342.0,720.5,721.71,720.25,720.59,11342.0
2024-05-14 12:00:00,720.51,722.3,720.31,720.9,13227.0,720.51,722.3,720.31,720.9,13227.0
2024-05-14 12:10:00,720.39,721.36,719.3,719.3,7178.0,720.39,721.36,719.3,719.3,7178.0
2024-05-14 12:20:00,719.39,719.77,717.91,718.28,7024.0,719.39,719.77,717.91,718.28,7024.0
2024-05-14 12:30:00,718.86,718.86,717.93,717.93,3560.0,718.86,718.86,717.93,717.93,3560.0
2024-05-14 12:40:00,717.97,719.42,717.77,718.4,6880.0,717.97,719.42,717.77,718.4,6880.0
2024-05-14 12:50:00,718.68,718.82,718.2,718.7,3312.0,718.68,718.82,718.2,718.7,3312.0
2024-05-14 13:00:00,718.64,719.17,718.22,719.02,7833.0,718.64,719.17,718.22,719.02,7833.0
2024-05-14 13:10:00,719.18,720.5,719.17,720.0,4409.0,719.18,720.5,719.17,720.0,4409.0
2024-05-14 13:20:00,720.07,720.75,720.06,720.75,3982.0,720.07,720.75,720.06,720.75,3982.0
2024-05-14 13:30:00,721.17,721.74,720.0,720.35,3295.0,721.17,721.74,720.0,720.35,3295.0
2024-05-14 13:40:00,720.32,721.03,720.05,720.92,4651.0,720.32,721.03,720.05,720.92,4651.0
2024-05-14 13:50:00,720.75,721.1,720.45,720.94,3130.0,720.75,721.1,720.45,720.94,3130.0
2024-05-14 14:00:00,720.93,722.07,720.93,722.06,14679.0,720.93,722.07,720.93,722.06,14679.0
2024-05-14 14:10:00,721.98,722.9,721.27,722.73,9456.0,721.98,722.9,721.27,722.73,9456.0
2024-05-14 14:20:00,722.84,724.29,722.84,723.25,5361.0,722.84,724.29,722.84,723.25,5361.0
2024-05-14 14:30:00,722.8,723.68,722.61,723.08,7319.0,722.8,723.68,722.61,723.08,7319.0
2024-05-14 14:40:00,723.79,725.55,723.65,724.76,5474.0,723.79,725.55,723.65,724.76,5474.0
2024-05-14 14:50:00,724.58,724.88,723.82,724.54,5142.0,724.58,724.88,723.82,724.54,5142.0
2024-05-14 15:00:00,724.17,724.38,723.05,723.29,7252.0,724.17,724.38,723.05,723.29,7252.0
2024-05-14 15:10:00,723.04,724.08,723.04,723.88,13215.0,723.04,724.08,723.04,723.88,13215.0
2024-05-14 15:20:00,723.88,725.76,723.87,724.39,9936.0,723.88,725.76,723.87,724.39,9936.0
2024-05-14 15:30:00,724.07,724.42,722.72,722.74,14159.0,724.07,724.42,722.72,722.74,14159.0
2024-05-14 15:40:00,722.67,723.17,721.51,721.67,27117.0,722.67,723.17,721.51,721.67,27117.0
2024-05-14 15:50:00,721.63,722.35,721.03,721.54,62382.0,721.63,722.35,721.03,721.54,62382.0
2024-05-15 09:30:00,730.0,736.93,727.56,736.93,65338.0,730.0,736.93,727.56,736.93,65338.0
2024-05-15 09:40:00,736.31,737.49,735.27,736.0,17612.0,736.31,737.49,735.27,736.0,17612.0
2024-05-15 09:50:00,735.56,737.98,734.75,736.79,18951.0,735.56,737.98,734.75,736.79,18951.0
2024-05-15 10:00:00,735.98,740.61,735.97,739.49,24336.0,735.98,740.61,735.97,739.49,24336.0
2024-05-15 10:10:00,739.61,739.82,735.0,737.18,18763.0,739.61,739.82,735.0,737.18,18763.0
2024-05-15 10:20:00,737.17,738.21,735.79,737.82,9088.0,737.17,738.21,735.79,737.82,9088.0
2024-05-15 10:30:00,737.42,739.16,736.76,738.59,15835.0,737.42,739.16,736.76,738.59,15835.0
2024-05-15 10:40:00,738.59,742.15,738.53,742.15,10783.0,738.59,742.15,738.53,742.15,10783.0
2024-05-15 10:50:00,741.81,744.99,741.58,744.91,23845.0,741.81,744.99,741.58,744.91,23845.0
2024-05-15 11:00:00,744.79,746.98,743.43,746.67,12264.0,744.79,746.98,743.43,746.67,12264.0
2024-05-15 11:10:00,747.31,750.24,747.31,749.17,30371.0,747.31,750.24,747.31,749.17,30371.0
2024-05-15 11:20:00,748.87,749.29,746.44,747.53,15743.0,748.87,749.29,746.44,747.53,15743.0
2024-05-15 11:30:00,747.46,748.62,746.5,747.67,7224.0,747.46,748.62,746.5,747.67,7224.0
2024-05-15 11:40:00,747.39,748.16,746.92,747.99,12107.0,747.39,748.16,746.92,747.99,12107.0
2024-05-15 11:50:00,747.99,749.99,747.98,748.98,13367.0,747.99,749.99,747.98,748.98,13367.0
2024-05-15 12:00:00,748.98,748.98,747.24,748.42,9503.0,748.98,748.98,747.24,748.42,9503.0
2024-05-15 12:10:00,748.56,748.99,747.48,748.98,9558.0,748.56,748.99,747.48,748.98,9558.0
2024-05-15 12:20:00,749.06,751.8,748.65,750.78,18640.0,749.06,751.8,748.65,750.78,18640.0
2024-05-15 12:30:00,751.34,751.48,750.67,751.04,12193.0,751.34,751.48,750.67,751.04,12193.0
2024-05-15 12:40:00,751.26,751.26,749.67,749.67,8384.0,751.26,751.26,749.67,749.67,8384.0
2024-05-15 12:50:00,749.97,752.28,749.75,752.16,12640.0,749.97,752.28,749.75,752.16,12640.0
2024-05-15 13:00:00,752.57,753.06,751.48,752.72,7498.0,752.57,753.06,751.48,752.72,7498.0
2024-05-15 13:10:00,752.48,754.9,752.38,753.9,10369.0,752.48,754.9,752.38,753.9,10369.0
2024-05-15 13:20:00,754.11,756.0,754.1,756.0,6182.0,754.11,756.0,754.1,756.0,6182.0
2024-05-15 13:30:00,756.22,756.35,755.1,755.35,6631.0,756.22,756.35,755.1,755.35,6631.0
2024-05-15 13:40:00,755.38,756.55,753.18,753.5,15692.0,755.38,756.55,753.18,753.5,15692.0
2024-05-15 13:50:00,753.32,755.13,753.17,753.99,6480.0,753.32,755.13,753.17,753.99,6480.0
2024-05-15 14:00:00,753.84,754.67,753.27,754.67,6471.0,753.84,754.67,753.27,754.67,6471.0
2024-05-15 14:10:00,754.86,755.96,753.98,754.19,7279.0,754.86,755.96,753.98,754.19,7279.0
2024-05-15 14:20:00,754.2,754.56,753.48,754.37,8062.0,754.2,754.56,753.48,754.37,8062.0
2024-05-15 14:30:00,754.37,754.72,753.9,754.55,6878.0,754.37,754.72,753.9,754.55,6878.0
2024-05-15 14:40:00,754.68,754.68,753.67,754.05,7248.0,754.68,754.68,753.67,754.05,7248.0
2024-05-15 14:50:00,754.05,755.62,754.0,755.46,9209.0,754.05,755.62,754.0,755.46,9209.0
2024-05-15 15:00:00,755.46,756.93,755.26,756.93,6063.0,755.46,756.93,755.26,756.93,6063.0
2024-05-15 15:10:00,756.48,758.0,756.34,757.96,13399.0,756.48,758.0,756.34,757.96,13399.0
2024-05-15 15:20:00,758.04,759.0,758.0,758.25,15261.0,758.04,759.0,758.0,758.25,15261.0
2024-05-15 15:30:00,758.31,759.35,757.63,758.94,24766.0,758.31,759.35,757.63,758.94,24766.0
2024-05-15 15:40:00,758.99,759.95,758.57,759.16,21640.0,758.99,759.95,758.57,759.16,21640.0
2024-05-15 15:50:00,759.16,761.31,758.78,760.48,89561.0,759.16,761.31,758.78,760.48,89561.0
2024-05-16 09:30:00,763.45,767.83,762.41,764.68,27771.0,763.45,767.83,762.41,764.68,27771.0
2024-05-16 09:40:00,765.08,765.08,761.33,763.15,10597.0,765.08,765.08,761.33,763.15,10597.0
2024-05-16 09:50:00,763.48,767.01,763.48,766.47,13389.0,763.48,767.01,763.48,766.47,13389.0
2024-05-16 10:00:00,766.88,766.88,760.72,763.97,10626.0,766.88,766.88,760.72,763.97,10626.0
2024-05-16 10:10:00,763.4,764.51,762.0,762.18,9771.0,763.4,764.51,762.0,762.18,9771.0
2024-05-16 10:20:00,762.21,764.55,762.16,764.44,9890.0,762.21,764.55,762.16,764.44,9890.0
2024-05-16 10:30:00,764.67,764.94,762.24,762.67,10839.0,764.67,764.94,762.24,762.67,10839.0
2024-05-16 10:40:00,762.75,763.94,762.6,763.71,4315.0,762.75,763.94,762.6,763.71,4315.0
2024-05-16 10:50:00,764.01,765.75,763.53,764.84,8638.0,764.01,765.75,763.53,764.84,8638.0
2024-05-16 11:00:00,765.19,766.78,764.27,766.78,25799.0,765.19,766.78,764.27,766.78,25799.0
2024-05-16 11:10:00,766.81,766.85,765.47,766.5,11712.0,766.81,766.85,765.47,766.5,11712.0
2024-05-16 11:20:00,766.35,767.88,765.0,767.88,38643.0,766.35,767.88,765.0,767.88,38643.0
2024-05-16 11:30:00,767.59,768.49,765.62,765.97,4242.0,767.59,768.49,765.62,765.97,4242.0
2024-05-16 11:40:00,766.0,767.0,765.77,766.53,9066.0,766.0,767.0,765.77,766.53,9066.0
2024-05-16 11:50:00,766.38,766.74,765.32,765.33,10829.0,766.38,766.74,765.32,765.33,10829.0
2024-05-16 12:00:00,765.5,766.51,765.04,766.13,23928.0,765.5,766.51,765.04,766.13,23928.0
2024-05-16 12:10:00,765.96,766.31,764.57,766.31,8601.0,765.96,766.31,764.57,766.31,8601.0
2024-05-16 12:20:00,766.0,767.56,766.0,767.56,6898.0,766.0,767.56,766.0,767.56,6898.0
2024-05-16 12:30:00,767.43,767.43,766.16,766.83,6150.0,767.43,767.43,766.16,766.83,6150.0
2024-05-16 12:40:00,766.56,766.57,765.67,765.8,4394.0,766.56,766.57,765.67,765.8,4394.0
2024-05-16 12:50:00,766.29,767.5,765.88,767.5,4307.0,766.29,767.5,765.88,767.5,4307.0
2024-05-16 13:00:00,767.05,768.28,766.92,768.28,3423.0,767.05,768.28,766.92,768.28,3423.0
2024-05-16 13:10:00,767.66,769.11,767.58,768.21,4650.0,767.66,769.11,767.58,768.21,4650.0
2024-05-16 13:20:00,768.13,768.17,765.65,766.1,11681.0,768.13,768.17,765.65,766.1,11681.0
2024-05-16 13:30:00,766.58,767.06,765.3,765.75,5348.0,766.58,767.06,765.3,765.75,5348.0
2024-05-16 13:40:00,765.94,766.34,764.39,765.1,10461.0,765.94,766.34,764.39,765.1,10461.0
2024-05-16 13:50:00,764.98,764.98,763.99,764.42,3091.0,764.98,764.98,763.99,764.42,3091.0
2024-05-16 14:00:00,764.01,765.46,763.54,764.74,13237.0,764.01,765.46,763.54,764.74,13237.0
2024-05-16 14:10:00,764.01,764.11,762.01,763.02,2322.0,764.01,764.11,762.01,763.02,2322.0
2024-05-16 14:20:00,763.15,763.45,761.74,761.74,4870.0,763.15,763.45,761.74,761.74,4870.0
2024-05-16 14:30:00,761.39,762.68,761.0,762.49,8034.0,761.39,762.68,761.0,762.49,8034.0
2024-05-16 14:40:00,762.64,763.06,762.01,762.59,6976.0,762.64,763.06,762.01,762.59,6976.0
2024-05-16 14:50:00,762.76,763.09,762.15,762.72,11034.0,762.76,763.09,762.15,762.72,11034.0
2024-05-16 15:00:00,762.52,762.81,761.95,762.53,3813.0,762.52,762.81,761.95,762.53,3813.0
2024-05-16 15:10:00,762.61,763.15,761.38,763.14,6166.0,762.61,763.15,761.38,763.14,6166.0
2024-05-16 15:20:00,763.25,763.44,762.5,763.44,7036.0,763.25,763.44,762.5,763.44,7036.0
2024-05-16 15:30:00,763.32,763.33,760.19,760.39,5175.0,763.32,763.33,760.19,760.39,5175.0
2024-05-16 15:40:00,760.41,760.6,758.86,759.7,11923.0,760.41,760.6,758.86,759.7,11923.0
2024-05-16 15:50:00,759.69,762.19,757.42,757.7,56868.0,759.69,762.19,757.42,757.7,56868.0
2024-05-17 09:30:00,765.0,765.05,760.01,761.47,40408.0,765.0,765.05,760.01,761.47,40408.0
2024-05-17 09:40:00,760.82,761.47,759.0,760.0,7174.0,760.82,761.47,759.0,760.0,7174.0
2024-05-17 09:50:00,759.7,761.11,759.43,760.07,15193.0,759.7,761.11,759.43,760.07,15193.0
2024-05-17 10:00:00,760.04,760.28,757.54,758.33,19601.0,760.04,760.28,757.54,758.33,19601.0
2024-05-17 10:10:00,759.09,760.44,757.86,758.01,2988.0,759.09,760.44,757.86,758.01,2988.0
2024-05-17 10:20:00,758.7,762.56,758.69,761.44,14627.0,758.7,762.56,758.69,761.44,14627.0
2024-05-17 10:30:00,761.49,763.02,760.89,762.5,4102.0,761.49,763.02,760.89,762.5,4102.0
2024-05-17 10:40:00,762.56,763.99,762.0,763.41,5000.0,762.56,763.99,762.0,763.41,5000.0
2024-05-17 10:50:00,763.41,763.99,761.55,762.11,18026.0,763.41,763.99,761.55,762.11,18026.0
2024-05-17 11:00:00,762.11,762.11,759.6,760.88,7329.0,762.11,762.11,759.6,760.88,7329.0
2024-05-17 11:10:00,760.57,762.83,760.57,762.25,3280.0,760.57,762.83,760.57,762.25,3280.0
2024-05-17 11:20:00,761.76,762.83,761.76,762.1,2778.0,761.76,762.83,761.76,762.1,2778.0
2024-05-17 11:30:00,762.83,762.83,761.95,762.62,2023.0,762.83,762.83,761.95,762.62,2023.0
2024-05-17 11:40:00,762.19,763.46,761.34,761.35,6718.0,762.19,763.46,761.34,761.35,6718.0
2024-05-17 11:50:00,761.29,762.18,760.95,761.6,4339.0,761.29,762.18,760.95,761.6,4339.0
2024-05-17 12:00:00,761.86,762.71,761.03,761.74,2511.0,761.86,762.71,761.03,761.74,2511.0
2024-05-17 12:10:00,761.69,762.9,761.68,762.86,2100.0,761.69,762.9,761.68,762.86,2100.0
2024-05-17 12:20:00,763.05,763.38,762.62,762.98,4753.0,763.05,763.38,762.62,762.98,4753.0
2024-05-17 12:30:00,762.89,763.22,762.13,763.22,6598.0,762.89,763.22,762.13,763.22,6598.0
2024-05-17 12:40:00,762.83,762.83,761.0,761.86,8005.0,762.83,762.83,761.0,761.86,8005.0
2024-05-17 12:50:00,761.64,762.02,761.38,761.38,2900.0,761.64,762.02,761.38,761.38,2900.0
2024-05-17 13:00:00,761.68,761.68,760.1,760.6,4557.0,761.68,761.68,760.1,760.6,4557.0
2024-05-17 13:10:00,760.29,761.11,760.1,760.6,4403.0,760.29,761.11,760.1,760.6,4403.0
2024-05-17 13:20:00,760.56,761.22,760.0,761.22,4897.0,760.56,761.22,760.0,761.22,4897.0
2024-05-17 13:30:00,761.41,761.52,760.75,761.32,4465.0,761.41,761.52,760.75,761.32,4465.0
2024-05-17 13:40:00,761.09,761.6,760.76,760.76,3500.0,761.09,761.6,760.76,760.76,3500.0
2024-05-17 13:50:00,760.78,761.55,760.26,761.02,2849.0,760.78,761.55,760.26,761.02,2849.0
2024-05-17 14:00:00,760.75,760.93,760.43,760.44,1867.0,760.75,760.93,760.43,760.44,1867.0
2024-05-17 14:10:00,760.65,760.94,759.12,759.66,5358.0,760.65,760.94,759.12,759.66,5358.0
2024-05-17 14:20:00,758.71,759.23,757.61,759.11,5142.0,758.71,759.23,757.61,759.11,5142.0
2024-05-17 14:30:00,759.0,759.39,758.66,759.22,2478.0,759.0,759.39,758.66,759.22,2478.0
2024-05-17 14:40:00,759.16,759.72,758.45,759.72,2357.0,759.16,759.72,758.45,759.72,2357.0
2024-05-17 14:50:00,760.0,761.39,759.77,760.67,3042.0,760.0,761.39,759.77,760.67,3042.0
2024-05-17 15:00:00,761.04,761.71,760.01,761.71,6026.0,761.04,761.71,760.01,761.71,6026.0
2024-05-17 15:10:00,761.44,762.37,761.23,762.27,2526.0,761.44,762.37,761.23,762.27,2526.0
2024-05-17 15:20:00,762.53,763.56,762.24,763.56,6561.0,762.53,763.56,762.24,763.56,6561.0
2024-05-17 15:30:00,763.52,764.56,763.52,764.37,19499.0,763.52,764.56,763.52,764.37,19499.0
2024-05-17 15:40:00,764.3,764.3,762.18,763.88,26747.0,764.3,764.3,762.18,763.88,26747.0
2024-05-17 15:50:00,763.89,765.98,763.89,764.64,55451.0,763.89,765.98,763.89,764.64,55451.0
2024-05-20 09:30:00,763.53,771.1,762.23,767.06,34805.0,763.53,771.1,762.23,767.06,34805.0
2024-05-20 09:40:00,766.91,769.72,766.04,768.87,9025.0,766.91,769.72,766.04,768.87,9025.0
2024-05-20 09:50:00,769.47,770.34,768.76,769.79,6440.0,769.47,770.34,768.76,769.79,6440.0
2024-05-20 10:00:00,769.95,771.7,769.09,769.74,10765.0,769.95,771.7,769.09,769.74,10765.0
2024-05-20 10:10:00,769.74,772.41,768.93,771.63,16121.0,769.74,772.41,768.93,771.63,16121.0
2024-05-20 10:20:00,771.73,772.37,770.44,770.74,9176.0,771.73,772.37,770.44,770.74,9176.0
2024-05-20 10:30:00,770.94,771.16,769.9,770.66,11353.0,770.94,771.16,769.9,770.66,11353.0
2024-05-20 10:40:00,770.62,770.73,769.1,769.53,6270.0,770.62,770.73,769.1,769.53,6270.0
2024-05-20 10:50:00,769.54,770.0,768.7,769.01,6224.0,769.54,770.0,768.7,769.01,6224.0
2024-05-20 11:00:00,768.66,769.18,767.32,768.94,6366.0,768.66,769.18,767.32,768.94,6366.0
2024-05-20 11:10:00,769.32,770.13,769.16,770.1,9558.0,769.32,770.13,769.16,770.1,9558.0
2024-05-20 11:20:00,770.1,771.07,770.0,770.22,5095.0,770.1,771.07,770.0,770.22,5095.0
2024-05-20 11:30:00,770.95,771.55,770.02,770.02,3529.0,770.95,771.55,770.02,770.02,3529.0
2024-05-20 11:40:00,769.97,769.97,768.91,769.42,10638.0,769.97,769.97,768.91,769.42,10638.0
2024-05-20 11:50:00,769.26,769.55,768.51,769.24,7881.0,769.26,769.55,768.51,769.24,7881.0
2024-05-20 12:00:00,769.59,770.56,769.24,769.79,6898.0,769.59,770.56,769.24,769.79,6898.0
2024-05-20 12:10:00,769.79,769.79,768.93,769.16,3283.0,769.79,769.79,768.93,769.16,3283.0
2024-05-20 12:20:00,769.16,769.61,768.68,769.1,4428.0,769.16,769.61,768.68,769.1,4428.0
2024-05-20 12:30:00,769.19,770.89,769.12,770.75,3282.0,769.19,770.89,769.12,770.75,3282.0
2024-05-20 12:40:00,770.76,772.07,770.76,771.56,9178.0,770.76,772.07,770.76,771.56,9178.0
2024-05-20 12:50:00,771.56,772.9,771.56,772.75,5257.0,771.56,772.9,771.56,772.75,5257.0
2024-05-20 13:00:00,772.73,772.75,771.78,771.78,2448.0,772.73,772.75,771.78,771.78,2448.0
2024-05-20 13:10:00,772.22,773.0,771.76,772.91,4732.0,772.22,773.0,771.76,772.91,4732.0
2024-05-20 13:20:00,772.91,772.91,770.65,771.22,4936.0,772.91,772.91,770.65,771.22,4936.0
2024-05-20 13:30:00,770.84,770.89,770.58,770.59,701.0,770.84,770.89,770.58,770.59,701.0
2024-05-20 13:40:00,770.76,771.04,770.29,770.29,3488.0,770.76,771.04,770.29,770.29,3488.0
2024-05-20 13:50:00,770.22,770.57,769.51,770.44,5334.0,770.22,770.57,769.51,770.44,5334.0
2024-05-20 14:00:00,770.44,770.94,768.7,769.79,5456.0,770.44,770.94,768.7,769.79,5456.0
2024-05-20 14:10:00,769.87,771.17,769.86,770.68,4053.0,769.87,771.17,769.86,770.68,4053.0
2024-05-20 14:20:00,771.09,772.55,770.83,772.28,6023.0,771.09,772.55,770.83,772.28,6023.0
2024-05-20 14:30:00,772.16,773.04,772.16,773.04,3719.0,772.16,773.04,772.16,773.04,3719.0
2024-05-20 14:40:00,772.68,773.1,772.4,772.52,3686.0,772.68,773.1,772.4,772.52,3686.0
2024-05-20 14:50:00,772.56,772.77,772.02,772.37,4548.0,772.56,772.77,772.02,772.37,4548.0
2024-05-20 15:00:00,772.01,772.43,771.38,772.4,6215.0,772.01,772.43,771.38,772.4,6215.0
2024-05-20 15:10:00,772.24,773.53,772.24,773.32,4828.0,772.24,773.53,772.24,773.32,4828.0
2024-05-20 15:20:00,773.32,774.2,773.05,773.98,6005.0,773.32,774.2,773.05,773.98,6005.0
2024-05-20 15:30:00,774.22,774.39,772.98,773.62,5572.0,774.22,774.39,772.98,773.62,5572.0
2024-05-20 15:40:00,773.63,774.69,773.28,774.38,10528.0,773.63,774.69,773.28,774.38,10528.0
2024-05-20 15:50:00,774.52,774.84,772.93,774.84,31471.0,774.52,774.84,772.93,774.84,31471.0
2024-05-21 09:30:00,775.0,776.5,770.87,774.39,22375.0,775.0,776.5,770.87,774.39,22375.0
2024-05-21 09:40:00,773.03,774.72,763.91,766.39,36043.0,773.03,774.72,763.91,766.39,36043.0
2024-05-21 09:50:00,766.74,771.16,766.59,767.65,14186.0,766.74,771.16,766.59,767.65,14186.0
2024-05-21 10:00:00,769.1,771.64,768.53,771.64,4172.0,769.1,771.64,768.53,771.64,4172.0
2024-05-21 10:10:00,771.64,773.51,770.27,773.21,8687.0,771.64,773.51,770.27,773.21,8687.0
2024-05-21 10:20:00,773.21,774.6,773.2,774.01,4787.0,773.21,774.6,773.2,774.01,4787.0
2024-05-21 10:30:00,774.75,776.31,774.0,775.0,12035.0,774.75,776.31,774.0,775.0,12035.0
2024-05-21 10:40:00,775.47,775.47,773.34,774.87,4792.0,775.47,775.47,773.34,774.87,4792.0
2024-05-21 10:50:00,775.26,775.82,773.18,774.49,6440.0,775.26,775.82,773.18,774.49,6440.0
2024-05-21 11:00:00,774.75,775.49,774.73,775.42,4768.0,774.75,775.49,774.73,775.42,4768.0
2024-05-21 11:10:00,775.5,775.9,774.79,775.58,1967.0,775.5,775.9,774.79,775.58,1967.0
2024-05-21 11:20:00,775.86,776.35,773.31,775.29,10542.0,775.86,776.35,773.31,775.29,10542.0
2024-05-21 11:30:00,775.53,776.0,774.73,775.29,3232.0,775.53,776.0,774.73,775.29,3232.0
2024-05-21 11:40:00,775.3,775.69,774.27,775.51,2605.0,775.3,775.69,774.27,775.51,2605.0
2024-05-21 11:50:00,776.39,777.46,776.14,777.46,8288.0,776.39,777.46,776.14,777.46,8288.0
2024-05-21 12:00:00,777.46,777.46,775.87,775.87,2656.0,777.46,777.46,775.87,775.87,2656.0
2024-05-21 12:10:00,775.86,776.99,775.4,776.01,6234.0,775.86,776.99,775.4,776.01,6234.0
2024-05-21 12:20:00,775.98,776.28,774.45,774.7,1408.0,775.98,776.28,774.45,774.7,1408.0
2024-05-21 12:30:00,775.29,775.48,773.96,774.37,1533.0,775.29,775.48,773.96,774.37,1533.0
2024-05-21 12:40:00,775.0,775.54,774.61,774.92,2840.0,775.0,775.54,774.61,774.92,2840.0
2024-05-21 12:50:00,775.26,775.26,773.75,774.04,3878.0,775.26,775.26,773.75,774.04,3878.0
2024-05-21 13:00:00,773.46,774.29,773.46,773.97,1635.0,773.46,774.29,773.46,773.97,1635.0
2024-05-21 13:10:00,773.84,773.84,772.95,773.45,2129.0,773.84,773.84,772.95,773.45,2129.0
2024-05-21 13:20:00,773.08,773.62,772.89,773.62,2152.0,773.08,773.62,772.89,773.62,2152.0
2024-05-21 13:30:00,774.57,774.79,774.01,774.79,2075.0,774.57,774.79,774.01,774.79,2075.0
2024-05-21 13:40:00,775.13,776.05,774.82,775.96,6697.0,775.13,776.05,774.82,775.96,6697.0
2024-05-21 13:50:00,776.3,777.45,775.91,776.82,4677.0,776.3,777.45,775.91,776.82,4677.0
2024-05-21 14:00:00,776.82,777.33,775.14,775.7,3608.0,776.82,777.33,775.14,775.7,3608.0
2024-05-21 14:10:00,775.6,775.97,774.34,774.34,3242.0,775.6,775.97,774.34,774.34,3242.0
2024-05-21 14:20:00,774.3,774.61,773.94,774.61,3517.0,774.3,774.61,773.94,774.61,3517.0
2024-05-21 14:30:00,774.75,775.22,774.36,774.9,4686.0,774.75,775.22,774.36,774.9,4686.0
2024-05-21 14:40:00,774.8,775.16,774.12,774.45,6391.0,774.8,775.16,774.12,774.45,6391.0
2024-05-21 14:50:00,774.39,774.4,773.47,773.91,7421.0,774.39,774.4,773.47,773.91,7421.0
2024-05-21 15:00:00,774.12,774.17,773.14,773.94,5340.0,774.12,774.17,773.14,773.94,5340.0
2024-05-21 15:10:00,774.19,775.81,774.01,775.31,2387.0,774.19,775.81,774.01,775.31,2387.0
2024-05-21 15:20:00,775.6,776.11,775.06,775.84,5991.0,775.6,776.11,775.06,775.84,5991.0
2024-05-21 15:30:00,775.99,776.93,775.76,776.42,6914.0,775.99,776.93,775.76,776.42,6914.0
2024-05-21 15:40:00,776.44,776.8,776.13,776.42,6417.0,776.44,776.8,776.13,776.42,6417.0
2024-05-21 15:50:00,776.36,777.93,775.99,777.23,31925.0,776.36,777.93,775.99,777.23,31925.0
2024-05-22 09:30:00,780.0,782.0,778.34,780.04,20801.0,780.0,782.0,778.34,780.04,20801.0
2024-05-22 09:40:00,779.94,782.23,779.93,781.76,6187.0,779.94,782.23,779.93,781.76,6187.0
2024-05-22 09:50:00,782.2,783.0,781.4,782.76,10080.0,782.2,783.0,781.4,782.76,10080.0
2024-05-22 10:00:00,781.9,782.76,780.88,781.5,6370.0,781.9,782.76,780.88,781.5,6370.0
2024-05-22 10:10:00,780.95,783.27,780.87,783.27,6773.0,780.95,783.27,780.87,783.27,6773.0
2024-05-22 10:20:00,783.9,784.33,782.64,783.47,12481.0,783.9,784.33,782.64,783.47,12481.0
2024-05-22 10:30:00,782.97,782.98,781.24,781.4,6536.0,782.97,782.98,781.24,781.4,6536.0
2024-05-22 10:40:00,781.39,781.39,779.17,780.88,8112.0,781.39,781.39,779.17,780.88,8112.0
2024-05-22 10:50:00,781.23,781.71,780.85,781.57,3536.0,781.23,781.71,780.85,781.57,3536.0
2024-05-22 11:00:00,781.54,782.75,780.99,781.68,5141.0,781.54,782.75,780.99,781.68,5141.0
2024-05-22 11:10:00,782.09,782.84,780.88,781.34,3392.0,782.09,782.84,780.88,781.34,3392.0
2024-05-22 11:20:00,781.26,781.71,780.33,780.6,4500.0,781.26,781.71,780.33,780.6,4500.0
2024-05-22 11:30:00,781.02,781.22,780.0,780.16,3002.0,781.02,781.22,780.0,780.16,3002.0
2024-05-22 11:40:00,780.62,781.42,780.33,781.25,5770.0,780.62,781.42,780.33,781.25,5770.0
2024-05-22 11:50:00,781.24,781.87,780.47,781.5,3684.0,781.24,781.87,780.47,781.5,3684.0
2024-05-22 12:00:00,781.0,782.6,781.0,782.44,2639.0,781.0,782.6,781.0,782.44,2639.0
2024-05-22 12:10:00,782.67,782.9,782.27,782.9,4484.0,782.67,782.9,782.27,782.9,4484.0
2024-05-22 12:20:00,782.88,783.11,782.31,782.33,10049.0,782.88,783.11,782.31,782.33,10049.0
2024-05-22 12:30:00,782.72,782.72,780.4,780.41,1344.0,782.72,782.72,780.4,780.41,1344.0
2024-05-22 12:40:00,780.75,780.75,778.47,779.41,5049.0,780.75,780.75,778.47,779.41,5049.0
2024-05-22 12:50:00,779.52,780.86,779.49,780.86,9271.0,779.52,780.86,779.49,780.86,9271.0
2024-05-22 13:00:00,780.83,780.83,780.3,780.68,1608.0,780.83,780.83,780.3,780.68,1608.0
2024-05-22 13:10:00,780.61,780.61,779.87,779.88,4400.0,780.61,780.61,779.87,779.88,4400.0
2024-05-22 13:20:00,779.22,779.36,778.12,778.31,2793.0,779.22,779.36,778.12,778.31,2793.0
2024-05-22 13:30:00,778.0,778.08,776.55,776.81,3025.0,778.0,778.08,776.55,776.81,3025.0
2024-05-22 13:40:00,777.3,777.97,776.78,776.81,7584.0,777.3,777.97,776.78,776.81,7584.0
2024-05-22 13:50:00,776.98,777.28,775.77,776.91,3238.0,776.98,777.28,775.77,776.91,3238.0
2024-05-22 14:00:00,776.41,777.13,774.58,776.39,4550.0,776.41,777.13,774.58,776.39,4550.0
2024-05-22 14:10:00,776.16,776.3,774.79,774.79,4363.0,776.16,776.3,774.79,774.79,4363.0
2024-05-22 14:20:00,774.5,774.5,772.48,772.77,3765.0,774.5,774.5,772.48,772.77,3765.0
2024-05-22 14:30:00,772.48,773.42,772.0,772.84,2300.0,772.48,773.42,772.0,772.84,2300.0
2024-05-22 14:40:00,772.74,774.21,772.46,774.13,4323.0,772.74,774.21,772.46,774.13,4323.0
2024-05-22 14:50:00,774.17,774.17,773.09,773.1,3387.0,774.17,774.17,773.09,773.1,3387.0
2024-05-22 15:00:00,773.04,773.68,772.81,773.35,8373.0,773.04,773.68,772.81,773.35,8373.0
2024-05-22 15:10:00,773.09,773.68,771.99,772.15,5059.0,773.09,773.68,771.99,772.15,5059.0
2024-05-22 15:20:00,772.08,773.25,771.76,772.28,20617.0,772.08,773.25,771.76,772.28,20617.0
2024-05-22 15:30:00,772.57,773.04,771.91,772.02,17115.0,772.57,773.04,771.91,772.02,17115.0
2024-05-22 15:40:00,772.1,772.14,769.75,770.7,7037.0,772.1,772.14,769.75,770.7,7037.0
2024-05-22 15:50:00,770.59,771.4,769.47,770.19,66544.0,770.59,771.4,769.47,770.19,66544.0
2024-05-23 09:30:00,781.68,781.68,775.33,776.86,40791.0,781.68,781.68,775.33,776.86,40791.0
2024-05-23 09:40:00,776.39,777.36,771.74,772.23,7041.0,776.39,777.36,771.74,772.23,7041.0
2024-05-23 09:50:00,772.29,772.92,769.14,772.92,11726.0,772.29,772.92,769.14,772.92,11726.0
2024-05-23 10:00:00,772.34,774.74,771.45,774.74,7191.0,772.34,774.74,771.45,774.74,7191.0
2024-05-23 10:10:00,774.51,777.11,774.5,775.43,7988.0,774.51,777.11,774.5,775.43,7988.0
2024-05-23 10:20:00,775.01,775.08,772.95,774.11,5264.0,775.01,775.08,772.95,774.11,5264.0
2024-05-23 10:30:00,774.53,774.53,771.0,772.74,9958.0,774.53,774.53,771.0,772.74,9958.0
2024-05-23 10:40:00,773.0,773.51,771.57,772.26,10003.0,773.0,773.51,771.57,772.26,10003.0
2024-05-23 10:50:00,771.84,772.35,767.34,767.34,12562.0,771.84,772.35,767.34,767.34,12562.0
2024-05-23 11:00:00,767.32,771.78,767.32,771.78,11120.0,767.32,771.78,767.32,771.78,11120.0
2024-05-23 11:10:00,772.07,772.07,770.45,771.01,3986.0,772.07,772.07,770.45,771.01,3986.0
2024-05-23 11:20:00,770.99,771.22,770.26,771.22,3468.0,770.99,771.22,770.26,771.22,3468.0
2024-05-23 11:30:00,771.71,773.25,771.52,772.5,3880.0,771.71,773.25,771.52,772.5,3880.0
2024-05-23 11:40:00,773.0,773.84,772.36,772.76,3388.0,773.0,773.84,772.36,772.76,3388.0
2024-05-23 11:50:00,772.2,772.95,771.62,772.43,3896.0,772.2,772.95,771.62,772.43,3896.0
2024-05-23 12:00:00,772.42,773.83,771.71,772.24,3717.0,772.42,773.83,771.71,772.24,3717.0
2024-05-23 12:10:00,772.09,772.72,771.18,772.72,2363.0,772.09,772.72,771.18,772.72,2363.0
2024-05-23 12:20:00,772.99,772.99,771.9,772.56,2057.0,772.99,772.99,771.9,772.56,2057.0
2024-05-23 12:30:00,772.62,773.47,772.57,772.78,1984.0,772.62,773.47,772.57,772.78,1984.0
2024-05-23 12:40:00,773.13,773.13,771.05,771.11,2325.0,773.13,773.13,771.05,771.11,2325.0
2024-05-23 12:50:00,770.97,771.06,769.96,770.78,4665.0,770.97,771.06,769.96,770.78,4665.0
2024-05-23 13:00:00,771.28,771.28,769.55,770.06,4378.0,771.28,771.28,769.55,770.06,4378.0
2024-05-23 13:10:00,770.43,771.15,769.54,770.5,2418.0,770.43,771.15,769.54,770.5,2418.0
2024-05-23 13:20:00,770.52,770.52,768.4,770.39,4974.0,770.52,770.52,768.4,770.39,4974.0
2024-05-23 13:30:00,769.13,769.47,766.79,767.52,6477.0,769.13,769.47,766.79,767.52,6477.0
2024-05-23 13:40:00,767.92,768.32,763.72,765.91,5381.0,767.92,768.32,763.72,765.91,5381.0
2024-05-23 13:50:00,765.81,765.89,762.3,762.3,5475.0,765.81,765.89,762.3,762.3,5475.0
2024-05-23 14:00:00,762.0,762.93,759.99,761.0,4868.0,762.0,762.93,759.99,761.0,4868.0
2024-05-23 14:10:00,760.91,761.67,758.87,758.87,7343.0,760.91,761.67,758.87,758.87,7343.0
2024-05-23 14:20:00,759.08,760.34,758.98,759.24,11510.0,759.08,760.34,758.98,759.24,11510.0
2024-05-23 14:30:00,758.5,759.3,757.45,759.3,16801.0,758.5,759.3,757.45,759.3,16801.0
2024-05-23 14:40:00,759.49,759.62,756.03,757.33,6631.0,759.49,759.62,756.03,757.33,6631.0
2024-05-23 14:50:00,756.63,757.38,756.38,757.36,2477.0,756.63,757.38,756.38,757.36,2477.0
2024-05-23 15:00:00,757.0,759.07,757.0,758.88,3131.0,757.0,759.07,757.0,758.88,3131.0
2024-05-23 15:10:00,758.66,760.4,758.65,759.49,8289.0,758.66,760.4,758.65,759.49,8289.0
2024-05-23 15:20:00,759.67,760.0,758.23,758.35,3927.0,759.67,760.0,758.23,758.35,3927.0
2024-05-23 15:30:00,758.68,760.51,758.38,760.5,7944.0,758.68,760.51,758.38,760.5,7944.0
2024-05-23 15:40:00,760.3,760.3,758.4,758.92,5986.0,760.3,760.3,758.4,758.92,5986.0
2024-05-23 15:50:00,759.2,759.42,756.86,758.5,27941.0,759.2,759.42,756.86,758.5,27941.0
2024-05-24 09:30:00,749.36,749.72,743.27,744.1,45175.0,749.36,749.72,743.27,744.1,45175.0
2024-05-24 09:40:00,744.69,744.77,738.99,738.99,24678.0,744.69,744.77,738.99,738.99,24678.0
2024-05-24 09:50:00,739.09,739.36,736.37,737.85,36853.0,739.09,739.36,736.37,737.85,36853.0
2024-05-24 10:00:00,737.8,741.96,737.71,740.41,32629.0,737.8,741.96,737.71,740.41,32629.0
2024-05-24 10:10:00,740.39,742.98,740.29,742.98,10263.0,740.39,742.98,740.29,742.98,10263.0
2024-05-24 10:20:00,743.0,743.03,738.55,739.74,9430.0,743.0,743.03,738.55,739.74,9430.0
2024-05-24 10:30:00,739.6,742.31,739.57,742.1,15044.0,739.6,742.31,739.57,742.1,15044.0
2024-05-24 10:40:00,741.93,744.33,741.01,743.71,21800.0,741.93,744.33,741.01,743.71,21800.0
2024-05-24 10:50:00,743.43,744.67,742.78,744.62,8739.0,743.43,744.67,742.78,744.62,8739.0
2024-05-24 11:00:00,744.36,746.14,744.31,745.54,11518.0,744.36,746.14,744.31,745.54,11518.0
2024-05-24 11:10:00,745.21,745.78,744.82,744.82,7923.0,745.21,745.78,744.82,744.82,7923.0
2024-05-24 11:20:00,745.19,746.07,744.28,744.59,8626.0,745.19,746.07,744.28,744.59,8626.0
2024-05-24 11:30:00,744.76,746.03,744.25,744.25,6464.0,744.76,746.03,744.25,744.25,6464.0
2024-05-24 11:40:00,744.25,745.71,744.17,744.67,8589.0,744.25,745.71,744.17,744.67,8589.0
2024-05-24 11:50:00,744.92,745.11,743.79,745.09,4518.0,744.92,745.11,743.79,745.09,4518.0
2024-05-24 12:00:00,745.3,747.25,744.99,747.04,7450.0,745.3,747.25,744.99,747.04,7450.0
2024-05-24 12:10:00,747.03,748.4,746.95,747.79,12628.0,747.03,748.4,746.95,747.79,12628.0
2024-05-24 12:20:00,747.63,747.96,746.73,746.9,3311.0,747.63,747.96,746.73,746.9,3311.0
2024-05-24 12:30:00,746.58,746.58,745.44,745.44,3815.0,746.58,746.58,745.44,745.44,3815.0
2024-05-24 12:40:00,745.25,745.71,743.76,744.35,7144.0,745.25,745.71,743.76,744.35,7144.0
2024-05-24 12:50:00,744.35,745.45,744.27,744.65,2575.0,744.35,745.45,744.27,744.65,2575.0
2024-05-24 13:00:00,744.42,745.0,744.08,744.76,18237.0,744.42,745.0,744.08,744.76,18237.0
2024-05-24 13:10:00,744.62,746.01,744.62,745.4,16721.0,744.62,746.01,744.62,745.4,16721.0
2024-05-24 13:20:00,746.0,746.78,745.13,745.13,3631.0,746.0,746.78,745.13,745.13,3631.0
2024-05-24 13:30:00,745.19,745.19,742.93,743.13,3301.0,745.19,745.19,742.93,743.13,3301.0
2024-05-24 13:40:00,743.0,743.26,741.64,742.85,8898.0,743.0,743.26,741.64,742.85,8898.0
2024-05-24 13:50:00,742.56,743.56,742.56,742.94,24127.0,742.56,743.56,742.56,742.94,24127.0
2024-05-24 14:00:00,743.14,743.14,741.84,742.32,23715.0,743.14,743.14,741.84,742.32,23715.0
2024-05-24 14:10:00,741.98,742.45,741.41,742.18,4372.0,741.98,742.45,741.41,742.18,4372.0
2024-05-24 14:20:00,742.46,742.46,741.51,742.35,5875.0,742.46,742.46,741.51,742.35,5875.0
2024-05-24 14:30:00,742.54,743.06,742.16,742.37,5720.0,742.54,743.06,742.16,742.37,5720.0
2024-05-24 14:40:00,742.6,743.1,742.6,743.01,4805.0,742.6,743.1,742.6,743.01,4805.0
2024-05-24 14:50:00,742.97,743.15,741.33,741.49,7936.0,742.97,743.15,741.33,741.49,7936.0
2024-05-24 15:00:00,741.73,741.74,738.93,739.86,11213.0,741.73,741.74,738.93,739.86,11213.0
2024-05-24 15:10:00,739.89,740.49,739.19,739.49,13035.0,739.89,740.49,739.19,739.49,13035.0
2024-05-24 15:20:00,739.5,739.95,738.7,738.78,16004.0,739.5,739.95,738.7,738.78,16004.0
2024-05-24 15:30:00,738.75,740.92,738.56,739.49,29104.0,738.75,740.92,738.56,739.49,29104.0
2024-05-24 15:40:00,739.26,739.67,736.91,737.65,43542.0,739.26,739.67,736.91,737.65,43542.0
2024-05-24 15:50:00,737.73,739.61,737.67,739.09,66215.0,737.73,739.61,737.67,739.09,66215.0
2024-05-28 09:30:00,738.88,738.98,726.35,728.99,48961.0,738.88,738.98,726.35,728.99,48961.0
2024-05-28 09:40:00,727.01,727.7,721.11,723.14,22993.0,727.01,727.7,721.11,723.14,22993.0
2024-05-28 09:50:00,723.12,724.92,718.31,720.0,37073.0,723.12,724.92,718.31,720.0,37073.0
2024-05-28 10:00:00,720.01,725.48,720.0,724.48,32961.0,720.01,725.48,720.0,724.48,32961.0
2024-05-28 10:10:00,724.48,726.51,723.16,724.0,28020.0,724.48,726.51,723.16,724.0,28020.0
2024-05-28 10:20:00,724.0,727.91,724.0,727.53,18796.0,724.0,727.91,724.0,727.53,18796.0
2024-05-28 10:30:00,727.5,728.96,727.09,728.49,13916.0,727.5,728.96,727.09,728.49,13916.0
2024-05-28 10:40:00,729.71,732.32,729.01,730.66,17431.0,729.71,732.32,729.01,730.66,17431.0
2024-05-28 10:50:00,731.24,731.24,728.15,729.15,19403.0,731.24,731.24,728.15,729.15,19403.0
2024-05-28 11:00:00,728.93,730.94,728.9,730.85,8679.0,728.93,730.94,728.9,730.85,8679.0
2024-05-28 11:10:00,731.09,731.09,728.04,728.5,32382.0,731.09,731.09,728.04,728.5,32382.0
2024-05-28 11:20:00,728.02,729.41,727.36,727.56,8678.0,728.02,729.41,727.36,727.56,8678.0
2024-05-28 11:30:00,727.7,727.98,726.62,727.39,10578.0,727.7,727.98,726.62,727.39,10578.0
2024-05-28 11:40:00,727.62,728.81,727.37,728.03,12036.0,727.62,728.81,727.37,728.03,12036.0
2024-05-28 11:50:00,728.31,728.31,725.45,725.57,16534.0,728.31,728.31,725.45,725.57,16534.0
2024-05-28 12:00:00,725.83,726.36,724.57,724.64,17984.0,725.83,726.36,724.57,724.64,17984.0
2024-05-28 12:10:00,724.97,727.58,724.95,725.87,15670.0,724.97,727.58,724.95,725.87,15670.0
2024-05-28 12:20:00,725.85,726.42,725.21,726.24,14810.0,725.85,726.42,725.21,726.24,14810.0
2024-05-28 12:30:00,726.0,726.51,725.41,726.31,11794.0,726.0,726.51,725.41,726.31,11794.0
2024-05-28 12:40:00,726.07,727.29,725.46,727.05,10184.0,726.07,727.29,725.46,727.05,10184.0
2024-05-28 12:50:00,726.42,727.27,725.56,726.42,9316.0,726.42,727.27,725.56,726.42,9316.0
2024-05-28 13:00:00,726.9,727.41,725.59,727.41,10042.0,726.9,727.41,725.59,727.41,10042.0
2024-05-28 13:10:00,727.64,728.04,726.7,727.32,3902.0,727.64,728.04,726.7,727.32,3902.0
2024-05-28 13:20:00,727.08,727.82,727.02,727.63,9125.0,727.08,727.82,727.02,727.63,9125.0
2024-05-28 13:30:00,727.6,728.43,727.36,728.22,20308.0,727.6,728.43,727.36,728.22,20308.0
2024-05-28 13:40:00,728.22,728.22,725.57,726.12,24890.0,728.22,728.22,725.57,726.12,24890.0
2024-05-28 13:50:00,726.12,726.74,725.26,726.55,13986.0,726.12,726.74,725.26,726.55,13986.0
2024-05-28 14:00:00,726.4,728.76,726.4,727.59,7393.0,726.4,728.76,726.4,727.59,7393.0
2024-05-28 14:10:00,727.85,727.97,726.23,726.75,6321.0,727.85,727.97,726.23,726.75,6321.0
2024-05-28 14:20:00,726.65,726.81,726.24,726.43,8051.0,726.65,726.81,726.24,726.43,8051.0
2024-05-28 14:30:00,726.11,726.58,724.0,724.0,8174.0,726.11,726.58,724.0,724.0,8174.0
2024-05-28 14:40:00,724.83,725.8,724.51,724.63,5008.0,724.83,725.8,724.51,724.63,5008.0
2024-05-28 14:50:00,724.55,726.62,724.28,726.21,17277.0,724.55,726.62,724.28,726.21,17277.0
2024-05-28 15:00:00,726.2,726.58,725.73,726.24,7007.0,726.2,726.58,725.73,726.24,7007.0
2024-05-28 15:10:00,726.28,726.28,725.83,726.09,10001.0,726.28,726.28,725.83,726.09,10001.0
2024-05-28 15:20:00,726.04,726.82,724.88,724.88,11401.0,726.04,726.82,724.88,724.88,11401.0
2024-05-28 15:30:00,724.99,726.34,724.99,725.72,10462.0,724.99,726.34,724.99,725.72,10462.0
2024-05-28 15:40:00,725.92,726.57,725.72,726.18,15515.0,725.92,726.57,725.72,726.18,15515.0
2024-05-28 15:50:00,726.34,729.04,725.8,728.62,83293.0,726.34,729.04,725.8,728.62,83293.0
2024-05-29 09:30:00,722.0,733.46,721.44,730.94,22661.0,722.0,733.46,721.44,730.94,22661.0
2024-05-29 09:40:00,731.0,734.55,728.23,733.85,9869.0,731.0,734.55,728.23,733.85,9869.0
2024-05-29 09:50:00,734.79,736.12,733.0,733.0,13925.0,734.79,736.12,733.0,733.0,13925.0
2024-05-29 10:00:00,733.67,735.2,733.14,733.5,8468.0,733.67,735.2,733.14,733.5,8468.0
2024-05-29 10:10:00,733.82,737.86,733.82,736.45,13664.0,733.82,737.86,733.82,736.45,13664.0
2024-05-29 10:20:00,736.41,737.25,735.29,735.92,7097.0,736.41,737.25,735.29,735.92,7097.0
2024-05-29 10:30:00,735.81,736.11,734.79,735.16,5506.0,735.81,736.11,734.79,735.16,5506.0
2024-05-29 10:40:00,735.07,735.89,734.89,735.51,11340.0,735.07,735.89,734.89,735.51,11340.0
2024-05-29 10:50:00,735.26,737.46,735.26,737.46,8267.0,735.26,737.46,735.26,737.46,8267.0
2024-05-29 11:00:00,737.21,737.44,734.83,734.83,4592.0,737.21,737.44,734.83,734.83,4592.0
2024-05-29 11:10:00,734.79,735.61,734.16,734.68,5868.0,734.79,735.61,734.16,734.68,5868.0
2024-05-29 11:20:00,735.1,736.82,735.0,736.25,5002.0,735.1,736.82,735.0,736.25,5002.0
2024-05-29 11:30:00,736.0,736.83,734.61,736.83,2045.0,736.0,736.83,734.61,736.83,2045.0
2024-05-29 11:40:00,736.13,736.61,735.49,735.53,3493.0,736.13,736.61,735.49,735.53,3493.0
2024-05-29 11:50:00,735.63,735.93,734.77,735.0,5422.0,735.63,735.93,734.77,735.0,5422.0
2024-05-29 12:00:00,734.78,734.85,733.6,733.6,4020.0,734.78,734.85,733.6,733.6,4020.0
2024-05-29 12:10:00,732.98,733.16,731.3,732.45,13350.0,732.98,733.16,731.3,732.45,13350.0
2024-05-29 12:20:00,732.9,733.83,732.89,733.3,3581.0,732.9,733.83,732.89,733.3,3581.0
2024-05-29 12:30:00,733.38,733.64,731.7,733.28,6204.0,733.38,733.64,731.7,733.28,6204.0
2024-05-29 12:40:00,732.55,732.89,731.76,732.16,3802.0,732.55,732.89,731.76,732.16,3802.0
2024-05-29 12:50:00,732.16,733.02,731.33,731.33,5162.0,732.16,733.02,731.33,731.33,5162.0
2024-05-29 13:00:00,731.68,731.81,729.44,730.48,5676.0,731.68,731.81,729.44,730.48,5676.0
2024-05-29 13:10:00,730.47,730.56,729.85,730.07,3100.0,730.47,730.56,729.85,730.07,3100.0
2024-05-29 13:20:00,730.45,732.57,730.06,732.37,3384.0,730.45,732.57,730.06,732.37,3384.0
2024-05-29 13:30:00,732.1,732.36,731.32,731.32,2130.0,732.1,732.36,731.32,731.32,2130.0
2024-05-29 13:40:00,731.33,732.76,731.03,731.69,3871.0,731.33,732.76,731.03,731.69,3871.0
2024-05-29 13:50:00,732.13,733.8,732.12,733.17,3713.0,732.13,733.8,732.12,733.17,3713.0
2024-05-29 14:00:00,732.8,733.97,732.55,733.97,5811.0,732.8,733.97,732.55,733.97,5811.0
2024-05-29 14:10:00,733.75,733.77,732.97,733.41,5145.0,733.75,733.77,732.97,733.41,5145.0
2024-05-29 14:20:00,733.5,733.5,732.41,732.6,2888.0,733.5,733.5,732.41,732.6,2888.0
2024-05-29 14:30:00,732.49,732.71,731.93,732.38,3981.0,732.49,732.71,731.93,732.38,3981.0
2024-05-29 14:40:00,732.02,732.92,732.01,732.11,2301.0,732.02,732.92,732.01,732.11,2301.0
2024-05-29 14:50:00,732.24,732.76,731.54,731.55,2371.0,732.24,732.76,731.54,731.55,2371.0
2024-05-29 15:00:00,731.42,731.9,731.12,731.68,3372.0,731.42,731.9,731.12,731.68,3372.0
2024-05-29 15:10:00,731.73,733.53,731.63,732.85,10858.0,731.73,733.53,731.63,732.85,10858.0
2024-05-29 15:20:00,733.26,733.91,733.11,733.29,4907.0,733.26,733.91,733.11,733.29,4907.0
2024-05-29 15:30:00,732.93,733.41,731.4,731.4,13003.0,732.93,733.41,731.4,731.4,13003.0
2024-05-29 15:40:00,731.25,732.24,731.0,731.2,13342.0,731.25,732.24,731.0,731.2,13342.0
2024-05-29 15:50:00,731.38,731.84,730.33,731.84,40426.0,731.38,731.84,730.33,731.84,40426.0
2024-05-30 09:30:00,690.99,692.57,665.77,680.08,265841.0,690.99,692.57,665.77,680.08,265841.0
2024-05-30 09:40:00,680.28,682.97,671.09,671.6,160949.0,680.28,682.97,671.09,671.6,160949.0
2024-05-30 09:50:00,671.6,672.35,664.2,668.5,112773.0,671.6,672.35,664.2,668.5,112773.0
2024-05-30 10:00:00,668.5,668.5,663.03,665.57,85089.0,668.5,668.5,663.03,665.57,85089.0
2024-05-30 10:10:00,665.56,667.94,662.0,663.81,76450.0,665.56,667.94,662.0,663.81,76450.0
2024-05-30 10:20:00,663.3,665.27,659.01,660.68,105959.0,663.3,665.27,659.01,660.68,105959.0
2024-05-30 10:30:00,660.61,664.98,660.05,660.88,58731.0,660.61,664.98,660.05,660.88,58731.0
2024-05-30 10:40:00,660.74,662.13,658.2,658.32,72292.0,660.74,662.13,658.2,658.32,72292.0
2024-05-30 10:50:00,658.0,660.44,657.51,658.79,37491.0,658.0,660.44,657.51,658.79,37491.0
2024-05-30 11:00:00,658.55,659.68,655.13,659.06,61831.0,658.55,659.68,655.13,659.06,61831.0
2024-05-30 11:10:00,659.19,659.38,656.0,658.03,47272.0,659.19,659.38,656.0,658.03,47272.0
2024-05-30 11:20:00,658.12,658.88,657.23,658.79,29057.0,658.12,658.88,657.23,658.79,29057.0
2024-05-30 11:30:00,658.7,661.74,657.37,661.27,61554.0,658.7,661.74,657.37,661.27,61554.0
2024-05-30 11:40:00,661.27,665.95,661.05,663.91,82164.0,661.27,665.95,661.05,663.91,82164.0
2024-05-30 11:50:00,663.8,664.39,659.68,661.74,47096.0,663.8,664.39,659.68,661.74,47096.0
2024-05-30 12:00:00,661.86,661.93,659.22,659.9,49906.0,661.86,661.93,659.22,659.9,49906.0
2024-05-30 12:10:00,660.04,660.98,659.07,660.39,41625.0,660.04,660.98,659.07,660.39,41625.0
2024-05-30 12:20:00,660.35,661.84,658.52,659.27,25348.0,660.35,661.84,658.52,659.27,25348.0
2024-05-30 12:30:00,659.38,661.32,658.84,660.83,39855.0,659.38,661.32,658.84,660.83,39855.0
2024-05-30 12:40:00,660.81,662.04,660.06,660.51,56604.0,660.81,662.04,660.06,660.51,56604.0
2024-05-30 12:50:00,660.0,660.26,658.85,660.0,20421.0,660.0,660.26,658.85,660.0,20421.0
2024-05-30 13:00:00,660.0,660.46,658.16,658.31,25940.0,660.0,660.46,658.16,658.31,25940.0
2024-05-30 13:10:00,658.44,659.09,656.75,657.0,56336.0,658.44,659.09,656.75,657.0,56336.0
2024-05-30 13:20:00,657.01,658.63,654.45,655.43,55204.0,657.01,658.63,654.45,655.43,55204.0
2024-05-30 13:30:00,655.55,655.82,651.71,651.71,44668.0,655.55,655.82,651.71,651.71,44668.0
2024-05-30 13:40:00,651.85,652.52,647.25,647.67,82846.0,651.85,652.52,647.25,647.67,82846.0
2024-05-30 13:50:00,647.55,648.96,646.02,646.74,102130.0,647.55,648.96,646.02,646.74,102130.0
2024-05-30 14:00:00,646.67,648.35,646.04,646.83,52827.0,646.67,648.35,646.04,646.83,52827.0
2024-05-30 14:10:00,646.95,647.96,645.37,646.77,45770.0,646.95,647.96,645.37,646.77,45770.0
2024-05-30 14:20:00,646.85,648.03,644.48,647.15,47244.0,646.85,648.03,644.48,647.15,47244.0
2024-05-30 14:30:00,647.34,649.22,646.9,647.59,30345.0,647.34,649.22,646.9,647.59,30345.0
2024-05-30 14:40:00,647.58,647.71,645.0,647.44,73461.0,647.58,647.71,645.0,647.44,73461.0
2024-05-30 14:50:00,647.46,647.46,644.24,646.73,56172.0,647.46,647.46,644.24,646.73,56172.0
2024-05-30 15:00:00,647.3,648.38,646.4,647.56,65290.0,647.3,648.38,646.4,647.56,65290.0
2024-05-30 15:10:00,647.55,647.86,644.48,645.4,52372.0,647.55,647.86,644.48,645.4,52372.0
2024-05-30 15:20:00,645.11,646.1,643.07,643.07,65074.0,645.11,646.1,643.07,643.07,65074.0
2024-05-30 15:30:00,643.14,643.91,640.92,641.7,69206.0,643.14,643.91,640.92,641.7,69206.0
2024-05-30 15:40:00,641.66,641.97,640.17,641.64,146089.0,641.66,641.97,640.17,641.64,146089.0
2024-05-30 15:50:00,641.64,645.49,640.61,643.22,234321.0,641.64,645.49,640.61,643.22,234321.0
2024-05-31 09:30:00,650.0,655.12,647.51,652.04,252756.0,650.0,655.12,647.51,652.04,252756.0
2024-05-31 09:40:00,651.26,651.69,644.17,648.72,116234.0,651.26,651.69,644.17,648.72,116234.0
2024-05-31 09:50:00,648.76,648.85,640.05,640.99,59748.0,648.76,648.85,640.05,640.99,59748.0
2024-05-31 10:00:00,641.0,647.0,640.51,645.27,92913.0,641.0,647.0,640.51,645.27,92913.0
2024-05-31 10:10:00,645.38,649.08,643.0,646.82,56913.0,645.38,649.08,643.0,646.82,56913.0
2024-05-31 10:20:00,646.41,648.03,644.43,644.43,42597.0,646.41,648.03,644.43,644.43,42597.0
2024-05-31 10:30:00,644.06,644.07,637.99,640.12,45224.0,644.06,644.07,637.99,640.12,45224.0
2024-05-31 10:40:00,640.43,641.24,638.26,639.16,30091.0,640.43,641.24,638.26,639.16,30091.0
2024-05-31 10:50:00,639.16,642.4,638.45,642.05,36351.0,639.16,642.4,638.45,642.05,36351.0
2024-05-31 11:00:00,642.05,643.44,640.94,642.59,30945.0,642.05,643.44,640.94,642.59,30945.0
2024-05-31 11:10:00,642.81,644.48,641.77,644.12,28158.0,642.81,644.48,641.77,644.12,28158.0
2024-05-31 11:20:00,644.11,645.23,642.37,643.59,44626.0,644.11,645.23,642.37,643.59,44626.0
2024-05-31 11:30:00,643.51,645.46,641.6,643.57,22302.0,643.51,645.46,641.6,643.57,22302.0
2024-05-31 11:40:00,643.57,645.66,642.99,644.48,20147.0,643.57,645.66,642.99,644.48,20147.0
2024-05-31 11:50:00,644.43,645.87,644.42,645.11,22284.0,644.43,645.87,644.42,645.11,22284.0
2024-05-31 12:00:00,645.13,646.36,644.53,644.69,32593.0,645.13,646.36,644.53,644.69,32593.0
2024-05-31 12:10:00,644.69,644.99,642.35,642.76,19517.0,644.69,644.99,642.35,642.76,19517.0
2024-05-31 12:20:00,642.61,642.7,639.67,640.85,40385.0,642.61,642.7,639.67,640.85,40385.0
2024-05-31 12:30:00,640.72,641.66,639.47,640.89,35818.0,640.72,641.66,639.47,640.89,35818.0
2024-05-31 12:40:00,641.2,643.95,640.77,641.71,32255.0,641.2,643.95,640.77,641.71,32255.0
2024-05-31 12:50:00,641.5,643.0,641.02,641.75,16851.0,641.5,643.0,641.02,641.75,16851.0
2024-05-31 13:00:00,641.64,642.4,641.52,641.66,29762.0,641.64,642.4,641.52,641.66,29762.0
2024-05-31 13:10:00,641.83,645.55,641.83,644.71,50413.0,641.83,645.55,641.83,644.71,50413.0
2024-05-31 13:20:00,644.69,646.71,642.7,643.15,45793.0,644.69,646.71,642.7,643.15,45793.0
2024-05-31 13:30:00,643.6,644.34,642.45,642.69,25735.0,643.6,644.34,642.45,642.69,25735.0
2024-05-31 13:40:00,642.51,643.01,641.72,642.51,11443.0,642.51,643.01,641.72,642.51,11443.0
2024-05-31 13:50:00,642.28,642.6,640.97,641.53,29829.0,642.28,642.6,640.97,641.53,29829.0
2024-05-31 14:00:00,641.76,642.18,641.38,642.09,28861.0,641.76,642.18,641.38,642.09,28861.0
2024-05-31 14:10:00,642.28,644.37,642.2,644.32,28431.0,642.28,644.37,642.2,644.32,28431.0
2024-05-31 14:20:00,644.4,645.6,644.33,644.52,30325.0,644.4,645.6,644.33,644.52,30325.0
2024-05-31 14:30:00,644.3,645.18,643.47,644.09,15280.0,644.3,645.18,643.47,644.09,15280.0
2024-05-31 14:40:00,644.06,645.6,644.01,645.02,11760.0,644.06,645.6,644.01,645.02,11760.0
2024-05-31 14:50:00,645.0,647.21,644.86,646.14,17155.0,645.0,647.21,644.86,646.14,17155.0
2024-05-31 15:00:00,646.18,647.91,645.44,647.88,15090.0,646.18,647.91,645.44,647.88,15090.0
2024-05-31 15:10:00,647.82,649.44,646.51,646.89,53687.0,647.82,649.44,646.51,646.89,53687.0
2024-05-31 15:20:00,646.86,649.98,646.76,648.62,42927.0,646.86,649.98,646.76,648.62,42927.0
2024-05-31 15:30:00,648.63,650.68,648.55,648.55,41993.0,648.63,650.68,648.55,648.55,41993.0
2024-05-31 15:40:00,648.52,652.19,648.51,652.19,49865.0,648.52,652.19,648.51,652.19,49865.0
2024-05-31 15:50:00,652.14,657.54,652.14,657.22,282626.0,652.14,657.54,652.14,657.22,282626.0
2024-06-03 09:30:00,659.8,664.37,653.57,653.6,78601.0,659.8,664.37,653.57,653.6,78601.0
2024-06-03 09:40:00,653.61,661.42,653.61,659.47,48349.0,653.61,661.42,653.61,659.47,48349.0
2024-06-03 09:50:00,659.34,661.81,655.24,661.55,28868.0,659.34,661.81,655.24,661.55,28868.0
2024-06-03 10:00:00,661.75,663.56,658.75,658.75,30369.0,661.75,663.56,658.75,658.75,30369.0
2024-06-03 10:10:00,658.75,662.77,658.0,662.45,18890.0,658.75,662.77,658.0,662.45,18890.0
2024-06-03 10:20:00,662.58,662.58,660.46,661.06,19811.0,662.58,662.58,660.46,661.06,19811.0
2024-06-03 10:30:00,661.14,662.69,660.0,662.23,31286.0,661.14,662.69,660.0,662.23,31286.0
2024-06-03 10:40:00,662.69,663.61,657.7,658.16,21849.0,662.69,663.61,657.7,658.16,21849.0
2024-06-03 10:50:00,658.46,659.82,657.1,659.82,17621.0,658.46,659.82,657.1,659.82,17621.0
2024-06-03 11:00:00,659.5,659.5,653.15,654.21,38183.0,659.5,659.5,653.15,654.21,38183.0
2024-06-03 11:10:00,654.06,655.01,651.33,654.67,18622.0,654.06,655.01,651.33,654.67,18622.0
2024-06-03 11:20:00,654.14,654.65,651.02,651.6,13420.0,654.14,654.65,651.02,651.6,13420.0
2024-06-03 11:30:00,651.58,652.54,650.46,651.44,21675.0,651.58,652.54,650.46,651.44,21675.0
2024-06-03 11:40:00,651.02,651.74,649.82,651.0,30619.0,651.02,651.74,649.82,651.0,30619.0
2024-06-03 11:50:00,650.98,653.46,650.98,652.5,11323.0,650.98,653.46,650.98,652.5,11323.0
2024-06-03 12:00:00,652.29,653.33,651.38,651.38,9480.0,652.29,653.33,651.38,651.38,9480.0
2024-06-03 12:10:00,651.54,651.54,648.0,648.0,29034.0,651.54,651.54,648.0,648.0,29034.0
2024-06-03 12:20:00,647.33,649.03,645.45,648.09,39954.0,647.33,649.03,645.45,648.09,39954.0
2024-06-03 12:30:00,648.09,651.15,647.31,650.67,34539.0,648.09,651.15,647.31,650.67,34539.0
2024-06-03 12:40:00,651.22,652.01,649.06,649.33,16859.0,651.22,652.01,649.06,649.33,16859.0
2024-06-03 12:50:00,648.22,649.65,647.52,648.13,30081.0,648.22,649.65,647.52,648.13,30081.0
2024-06-03 13:00:00,647.87,648.79,647.19,647.94,26336.0,647.87,648.79,647.19,647.94,26336.0
2024-06-03 13:10:00,648.02,649.83,647.19,649.25,30188.0,648.02,649.83,647.19,649.25,30188.0
2024-06-03 13:20:00,649.25,653.03,649.25,652.99,12600.0,649.25,653.03,649.25,652.99,12600.0
2024-06-03 13:30:00,653.2,654.28,651.71,653.59,13667.0,653.2,654.28,651.71,653.59,13667.0
2024-06-03 13:40:00,653.98,654.17,652.77,653.52,8333.0,653.98,654.17,652.77,653.52,8333.0
2024-06-03 13:50:00,653.54,654.07,652.57,654.0,9213.0,653.54,654.07,652.57,654.0,9213.0
2024-06-03 14:00:00,654.02,654.26,653.31,653.48,8873.0,654.02,654.26,653.31,653.48,8873.0
2024-06-03 14:10:00,653.76,654.08,652.41,653.34,7076.0,653.76,654.08,652.41,653.34,7076.0
2024-06-03 14:20:00,653.34,654.52,653.33,653.34,15329.0,653.34,654.52,653.33,653.34,15329.0
2024-06-03 14:30:00,653.67,654.03,652.64,653.66,13706.0,653.67,654.03,652.64,653.66,13706.0
2024-06-03 14:40:00,653.79,654.0,652.55,652.95,14425.0,653.79,654.0,652.55,652.95,14425.0
2024-06-03 14:50:00,652.76,653.04,651.5,652.75,7764.0,652.76,653.04,651.5,652.75,7764.0
2024-06-03 15:00:00,652.83,653.11,652.53,652.8,15930.0,652.83,653.11,652.53,652.8,15930.0
2024-06-03 15:10:00,652.8,654.13,652.52,653.21,37897.0,652.8,654.13,652.52,653.21,37897.0
2024-06-03 15:20:00,653.19,654.66,653.07,654.19,10317.0,653.19,654.66,653.07,654.19,10317.0
2024-06-03 15:30:00,654.39,655.0,653.42,653.62,9186.0,654.39,655.0,653.42,653.62,9186.0
2024-06-03 15:40:00,653.62,656.27,653.14,655.95,15218.0,653.62,656.27,653.14,655.95,15218.0
2024-06-03 15:50:00,655.6,660.33,655.36,660.31,76298.0,655.6,660.33,655.36,660.31,76298.0
2024-06-04 09:30:00,658.6,662.95,656.02,661.94,64495.0,658.6,662.95,656.02,661.94,64495.0
2024-06-04 09:40:00,661.93,667.4,661.93,665.38,51791.0,661.93,667.4,661.93,665.38,51791.0
2024-06-04 09:50:00,666.12,670.0,664.51,668.99,52634.0,666.12,670.0,664.51,668.99,52634.0
2024-06-04 10:00:00,669.25,674.07,669.21,669.52,99680.0,669.25,674.07,669.21,669.52,99680.0
2024-06-04 10:10:00,668.42,669.59,666.81,668.68,35948.0,668.42,669.59,666.81,668.68,35948.0
2024-06-04 10:20:00,668.27,669.79,668.15,669.62,39779.0,668.27,669.79,668.15,669.62,39779.0
2024-06-04 10:30:00,669.05,671.22,668.76,669.44,30183.0,669.05,671.22,668.76,669.44,30183.0
2024-06-04 10:40:00,669.52,670.93,665.76,666.0,34482.0,669.52,670.93,665.76,666.0,34482.0
2024-06-04 10:50:00,666.0,667.73,664.41,664.41,29027.0,666.0,667.73,664.41,664.41,29027.0
2024-06-04 11:00:00,664.04,664.95,662.47,663.85,24565.0,664.04,664.95,662.47,663.85,24565.0
2024-06-04 11:10:00,664.47,665.67,663.81,664.61,18239.0,664.47,665.67,663.81,664.61,18239.0
2024-06-04 11:20:00,664.66,665.9,664.4,665.67,10399.0,664.66,665.9,664.4,665.67,10399.0
2024-06-04 11:30:00,664.98,665.71,663.13,663.73,14409.0,664.98,665.71,663.13,663.73,14409.0
2024-06-04 11:40:00,664.07,664.43,661.63,662.95,25519.0,664.07,664.43,661.63,662.95,25519.0
2024-06-04 11:50:00,662.79,663.88,662.06,662.55,10368.0,662.79,663.88,662.06,662.55,10368.0
2024-06-04 12:00:00,663.02,664.74,662.0,663.31,21087.0,663.02,664.74,662.0,663.31,21087.0
2024-06-04 12:10:00,663.52,663.86,662.0,663.51,11272.0,663.52,663.86,662.0,663.51,11272.0
2024-06-04 12:20:00,663.52,664.15,662.67,664.14,8470.0,663.52,664.15,662.67,664.14,8470.0
2024-06-04 12:30:00,663.81,664.43,662.0,662.54,12689.0,663.81,664.43,662.0,662.54,12689.0
2024-06-04 12:40:00,663.38,664.15,662.67,662.89,15322.0,663.38,664.15,662.67,662.89,15322.0
2024-06-04 12:50:00,662.62,663.75,661.74,663.75,13573.0,662.62,663.75,661.74,663.75,13573.0
2024-06-04 13:00:00,664.2,664.2,661.52,661.52,5744.0,664.2,664.2,661.52,661.52,5744.0
2024-06-04 13:10:00,661.81,665.0,661.81,663.89,15795.0,661.81,665.0,661.81,663.89,15795.0
2024-06-04 13:20:00,663.92,664.23,662.52,663.58,5285.0,663.92,664.23,662.52,663.58,5285.0
2024-06-04 13:30:00,663.93,664.14,662.5,664.1,12736.0,663.93,664.14,662.5,664.1,12736.0
2024-06-04 13:40:00,664.14,664.9,663.67,664.3,14815.0,664.14,664.9,663.67,664.3,14815.0
2024-06-04 13:50:00,663.83,664.42,663.5,663.68,5406.0,663.83,664.42,663.5,663.68,5406.0
2024-06-04 14:00:00,663.2,664.58,663.11,664.21,8228.0,663.2,664.58,663.11,664.21,8228.0
2024-06-04 14:10:00,664.58,666.43,664.2,666.43,8778.0,664.58,666.43,664.2,666.43,8778.0
2024-06-04 14:20:00,666.39,668.42,666.33,668.0,11138.0,666.39,668.42,666.33,668.0,11138.0
2024-06-04 14:30:00,668.11,668.42,666.85,668.13,11488.0,668.11,668.42,666.85,668.13,11488.0
2024-06-04 14:40:00,668.1,669.35,667.94,669.35,12253.0,668.1,669.35,667.94,669.35,12253.0
2024-06-04 14:50:00,669.47,669.78,666.29,667.23,20519.0,669.47,669.78,666.29,667.23,20519.0
2024-06-04 15:00:00,666.93,668.23,665.41,668.23,26026.0,666.93,668.23,665.41,668.23,26026.0
2024-06-04 15:10:00,667.93,669.6,667.74,668.56,22065.0,667.93,669.6,667.74,668.56,22065.0
2024-06-04 15:20:00,668.83,670.53,668.81,670.31,16392.0,668.83,670.53,668.81,670.31,16392.0
2024-06-04 15:30:00,670.8,671.12,670.12,670.77,36629.0,670.8,671.12,670.12,670.77,36629.0
2024-06-04 15:40:00,671.1,674.16,671.02,673.6,67315.0,671.1,674.16,671.02,673.6,67315.0
2024-06-04 15:50:00,673.31,674.6,671.31,672.21,92826.0,673.31,674.6,671.31,672.21,92826.0
2024-06-05 09:30:00,683.45,689.67,682.89,683.67,179358.0,683.45,689.67,682.89,683.67,179358.0
2024-06-05 09:40:00,683.65,686.58,676.19,677.14,34923.0,683.65,686.58,676.19,677.14,34923.0
2024-06-05 09:50:00,677.14,681.43,676.75,681.13,35437.0,677.14,681.43,676.75,681.13,35437.0
2024-06-05 10:00:00,681.26,683.31,678.46,679.5,30719.0,681.26,683.31,678.46,679.5,30719.0
2024-06-05 10:10:00,679.13,681.3,678.38,681.11,14760.0,679.13,681.3,678.38,681.11,14760.0
2024-06-05 10:20:00,680.66,684.02,679.42,684.02,28953.0,680.66,684.02,679.42,684.02,28953.0
2024-06-05 10:30:00,684.05,687.99,683.8,687.26,36557.0,684.05,687.99,683.8,687.26,36557.0
2024-06-05 10:40:00,687.63,689.03,686.78,688.38,28085.0,687.63,689.03,686.78,688.38,28085.0
2024-06-05 10:50:00,688.0,688.3,686.43,687.76,33011.0,688.0,688.3,686.43,687.76,33011.0
2024-06-05 11:00:00,687.93,691.0,687.56,690.09,43045.0,687.93,691.0,687.56,690.09,43045.0
2024-06-05 11:10:00,690.14,692.74,690.11,691.93,27621.0,690.14,692.74,690.11,691.93,27621.0
2024-06-05 11:20:00,691.93,692.62,689.52,690.99,46761.0,691.93,692.62,689.52,690.99,46761.0
2024-06-05 11:30:00,690.9,691.42,689.62,690.98,16417.0,690.9,691.42,689.62,690.98,16417.0
2024-06-05 11:40:00,691.24,693.0,691.18,691.49,23724.0,691.24,693.0,691.18,691.49,23724.0
2024-06-05 11:50:00,691.78,692.84,691.6,692.25,28058.0,691.78,692.84,691.6,692.25,28058.0
2024-06-05 12:00:00,692.41,693.39,692.4,692.93,11415.0,692.41,693.39,692.4,692.93,11415.0
2024-06-05 12:10:00,693.0,693.18,691.9,692.59,14070.0,693.0,693.18,691.9,692.59,14070.0
2024-06-05 12:20:00,692.81,694.25,692.47,694.25,28224.0,692.81,694.25,692.47,694.25,28224.0
2024-06-05 12:30:00,693.87,694.45,693.78,693.86,15894.0,693.87,694.45,693.78,693.86,15894.0
2024-06-05 12:40:00,693.86,696.28,693.86,696.2,25660.0,693.86,696.28,693.86,696.2,25660.0
2024-06-05 12:50:00,696.19,697.1,696.1,696.6,21870.0,696.19,697.1,696.1,696.6,21870.0
2024-06-05 13:00:00,696.45,696.93,695.73,696.8,12329.0,696.45,696.93,695.73,696.8,12329.0
2024-06-05 13:10:00,696.91,697.26,695.51,695.68,21933.0,696.91,697.26,695.51,695.68,21933.0
2024-06-05 13:20:00,695.68,696.0,694.8,695.99,18836.0,695.68,696.0,694.8,695.99,18836.0
2024-06-05 13:30:00,695.83,698.21,695.81,697.73,20164.0,695.83,698.21,695.81,697.73,20164.0
2024-06-05 13:40:00,697.65,697.85,696.23,697.55,17313.0,697.65,697.85,696.23,697.55,17313.0
2024-06-05 13:50:00,697.34,698.3,697.08,697.74,12494.0,697.34,698.3,697.08,697.74,12494.0
2024-06-05 14:00:00,697.55,698.03,696.7,697.34,12038.0,697.55,698.03,696.7,697.34,12038.0
2024-06-05 14:10:00,697.48,697.82,696.91,697.7,13249.0,697.48,697.82,696.91,697.7,13249.0
2024-06-05 14:20:00,697.49,699.06,697.03,698.92,12893.0,697.49,699.06,697.03,698.92,12893.0
2024-06-05 14:30:00,699.06,699.64,698.09,699.63,22722.0,699.06,699.64,698.09,699.63,22722.0
2024-06-05 14:40:00,699.6,700.12,698.95,699.05,18713.0,699.6,700.12,698.95,699.05,18713.0
2024-06-05 14:50:00,699.28,701.27,699.24,699.98,29297.0,699.28,701.27,699.24,699.98,29297.0
2024-06-05 15:00:00,700.13,702.14,700.05,701.96,22691.0,700.13,702.14,700.05,701.96,22691.0
2024-06-05 15:10:00,701.91,704.55,701.84,704.44,32385.0,701.91,704.55,701.84,704.44,32385.0
2024-06-05 15:20:00,704.39,704.96,702.6,702.8,40299.0,704.39,704.96,702.6,702.8,40299.0
2024-06-05 15:30:00,702.62,703.6,701.69,703.6,28026.0,702.62,703.6,701.69,703.6,28026.0
2024-06-05 15:40:00,703.7,704.69,702.15,702.8,29074.0,703.7,704.69,702.15,702.8,29074.0
2024-06-05 15:50:00,702.62,705.72,702.62,704.16,94003.0,702.62,705.72,702.62,704.16,94003.0
2024-06-06 09:30:00,706.23,709.7,702.07,704.3,35040.0,706.23,709.7,702.07,704.3,35040.0
2024-06-06 09:40:00,705.41,707.06,702.71,704.92,22214.0,705.41,707.06,702.71,704.92,22214.0
2024-06-06 09:50:00,704.45,705.61,700.55,701.9,36136.0,704.45,705.61,700.55,701.9,36136.0
2024-06-06 10:00:00,702.36,704.69,700.39,704.69,20187.0,702.36,704.69,700.39,704.69,20187.0
2024-06-06 10:10:00,704.23,708.94,704.06,708.94,21157.0,704.23,708.94,704.06,708.94,21157.0
2024-06-06 10:20:00,708.22,710.45,708.01,709.6,13251.0,708.22,710.45,708.01,709.6,13251.0
2024-06-06 10:30:00,710.05,710.53,708.63,710.23,16639.0,710.05,710.53,708.63,710.23,16639.0
2024-06-06 10:40:00,710.41,711.11,709.68,710.36,16786.0,710.41,711.11,709.68,710.36,16786.0
2024-06-06 10:50:00,710.63,712.08,710.08,711.27,11900.0,710.63,712.08,710.08,711.27,11900.0
2024-06-06 11:00:00,710.75,712.36,710.53,710.76,7332.0,710.75,712.36,710.53,710.76,7332.0
2024-06-06 11:10:00,710.44,710.44,708.11,708.54,14812.0,710.44,710.44,708.11,708.54,14812.0
2024-06-06 11:20:00,708.11,708.11,706.58,707.18,7086.0,708.11,708.11,706.58,707.18,7086.0
2024-06-06 11:30:00,706.66,706.8,704.36,704.49,8907.0,706.66,706.8,704.36,704.49,8907.0
2024-06-06 11:40:00,703.65,704.03,702.25,703.14,4811.0,703.65,704.03,702.25,703.14,4811.0
2024-06-06 11:50:00,703.29,703.29,701.08,702.63,8325.0,703.29,703.29,701.08,702.63,8325.0
2024-06-06 12:00:00,702.07,702.69,701.52,702.69,5153.0,702.07,702.69,701.52,702.69,5153.0
2024-06-06 12:10:00,702.44,702.44,700.73,701.32,11929.0,702.44,702.44,700.73,701.32,11929.0
2024-06-06 12:20:00,701.7,702.67,701.54,701.72,6537.0,701.7,702.67,701.54,701.72,6537.0
2024-06-06 12:30:00,702.17,704.93,701.99,704.13,8672.0,702.17,704.93,701.99,704.13,8672.0
2024-06-06 12:40:00,703.55,705.01,703.22,704.25,7640.0,703.55,705.01,703.22,704.25,7640.0
2024-06-06 12:50:00,704.07,705.82,703.92,705.45,5268.0,704.07,705.82,703.92,705.45,5268.0
2024-06-06 13:00:00,705.44,706.32,702.81,702.81,4705.0,705.44,706.32,702.81,702.81,4705.0
2024-06-06 13:10:00,703.63,703.63,701.89,701.9,8759.0,703.63,703.63,701.89,701.9,8759.0
2024-06-06 13:20:00,702.05,702.27,700.79,700.79,13593.0,702.05,702.27,700.79,700.79,13593.0
2024-06-06 13:30:00,701.08,702.06,700.45,701.44,7609.0,701.08,702.06,700.45,701.44,7609.0
2024-06-06 13:40:00,701.73,702.46,700.62,701.13,6176.0,701.73,702.46,700.62,701.13,6176.0
2024-06-06 13:50:00,701.36,701.54,700.01,700.84,8052.0,701.36,701.54,700.01,700.84,8052.0
2024-06-06 14:00:00,700.51,701.93,699.79,701.07,12319.0,700.51,701.93,699.79,701.07,12319.0
2024-06-06 14:10:00,699.97,701.87,699.73,701.27,6225.0,699.97,701.87,699.73,701.27,6225.0
2024-06-06 14:20:00,701.22,702.63,700.94,702.48,6282.0,701.22,702.63,700.94,702.48,6282.0
2024-06-06 14:30:00,701.99,702.42,700.97,702.24,7185.0,701.99,702.42,700.97,702.24,7185.0
2024-06-06 14:40:00,702.77,703.55,702.62,703.48,6966.0,702.77,703.55,702.62,703.48,6966.0
2024-06-06 14:50:00,703.48,704.52,703.46,703.46,7180.0,703.48,704.52,703.46,703.46,7180.0
2024-06-06 15:00:00,703.33,703.56,702.82,703.23,7522.0,703.33,703.56,702.82,703.23,7522.0
2024-06-06 15:10:00,703.66,703.66,701.55,702.1,10309.0,703.66,703.66,701.55,702.1,10309.0
2024-06-06 15:20:00,701.87,702.7,700.73,702.27,14732.0,701.87,702.7,700.73,702.27,14732.0
2024-06-06 15:30:00,702.25,704.22,701.32,701.57,24510.0,702.25,704.22,701.32,701.57,24510.0
2024-06-06 15:40:00,701.36,702.93,701.19,702.2,37692.0,701.36,702.93,701.19,702.2,37692.0
2024-06-06 15:50:00,702.57,703.84,701.09,703.76,100107.0,702.57,703.84,701.09,703.76,100107.0
2024-06-07 09:30:00,700.51,700.87,690.91,691.0,41019.0,700.51,700.87,690.91,691.0,41019.0
2024-06-07 09:40:00,691.21,697.76,688.51,697.31,20164.0,691.21,697.76,688.51,697.31,20164.0
2024-06-07 09:50:00,698.29,699.63,696.37,698.55,15025.0,698.29,699.63,696.37,698.55,15025.0
2024-06-07 10:00:00,698.83,701.03,696.0,696.09,13702.0,698.83,701.03,696.0,696.09,13702.0
2024-06-07 10:10:00,696.0,698.62,695.1,698.62,12269.0,696.0,698.62,695.1,698.62,12269.0
2024-06-07 10:20:00,698.26,698.8,695.84,696.12,17472.0,698.26,698.8,695.84,696.12,17472.0
2024-06-07 10:30:00,696.0,697.46,695.85,697.45,10748.0,696.0,697.46,695.85,697.45,10748.0
2024-06-07 10:40:00,697.62,699.53,697.62,698.92,5937.0,697.62,699.53,697.62,698.92,5937.0
2024-06-07 10:50:00,699.01,699.46,697.79,698.9,16534.0,699.01,699.46,697.79,698.9,16534.0
2024-06-07 11:00:00,699.13,699.88,697.44,697.98,8815.0,699.13,699.88,697.44,697.98,8815.0
2024-06-07 11:10:00,697.83,699.37,697.68,699.12,3574.0,697.83,699.37,697.68,699.12,3574.0
2024-06-07 11:20:00,699.01,701.18,698.8,699.55,11810.0,699.01,701.18,698.8,699.55,11810.0
2024-06-07 11:30:00,700.3,701.16,698.6,698.8,2810.0,700.3,701.16,698.6,698.8,2810.0
2024-06-07 11:40:00,699.4,700.69,698.27,700.5,13684.0,699.4,700.69,698.27,700.5,13684.0
2024-06-07 11:50:00,700.27,701.38,700.02,701.37,5414.0,700.27,701.38,700.02,701.37,5414.0
2024-06-07 12:00:00,701.37,701.37,699.53,699.53,8549.0,701.37,701.37,699.53,699.53,8549.0
2024-06-07 12:10:00,699.57,700.52,698.73,699.4,12533.0,699.57,700.52,698.73,699.4,12533.0
2024-06-07 12:20:00,699.34,701.8,699.33,701.65,17676.0,699.34,701.8,699.33,701.65,17676.0
2024-06-07 12:30:00,701.83,702.04,700.58,701.84,5277.0,701.83,702.04,700.58,701.84,5277.0
2024-06-07 12:40:00,701.71,701.71,699.42,700.08,3660.0,701.71,701.71,699.42,700.08,3660.0
2024-06-07 12:50:00,700.23,701.69,700.17,700.69,4401.0,700.23,701.69,700.17,700.69,4401.0
2024-06-07 13:00:00,700.84,701.59,700.06,700.58,7583.0,700.84,701.59,700.06,700.58,7583.0
2024-06-07 13:10:00,700.13,701.4,699.97,701.4,7927.0,700.13,701.4,699.97,701.4,7927.0
2024-06-07 13:20:00,701.49,702.71,701.09,701.67,12157.0,701.49,702.71,701.09,701.67,12157.0
2024-06-07 13:30:00,702.28,702.59,701.55,702.57,17395.0,702.28,702.59,701.55,702.57,17395.0
2024-06-07 13:40:00,703.01,703.82,702.48,703.13,2098.0,703.01,703.82,702.48,703.13,2098.0
2024-06-07 13:50:00,703.02,703.83,702.85,702.95,3970.0,703.02,703.83,702.85,702.95,3970.0
2024-06-07 14:00:00,702.48,703.17,699.86,700.66,6494.0,702.48,703.17,699.86,700.66,6494.0
2024-06-07 14:10:00,700.28,701.59,699.6,701.59,5598.0,700.28,701.59,699.6,701.59,5598.0
2024-06-07 14:20:00,701.51,702.85,701.51,702.42,3187.0,701.51,702.85,701.51,702.42,3187.0
2024-06-07 14:30:00,701.95,702.33,701.26,701.98,3974.0,701.95,702.33,701.26,701.98,3974.0
2024-06-07 14:40:00,701.71,702.94,701.54,701.69,4508.0,701.71,702.94,701.54,701.69,4508.0
2024-06-07 14:50:00,702.37,702.59,701.51,702.05,14320.0,702.37,702.59,701.51,702.05,14320.0
2024-06-07 15:00:00,702.04,703.81,701.08,702.73,13405.0,702.04,703.81,701.08,702.73,13405.0
2024-06-07 15:10:00,703.17,703.99,700.84,700.85,11848.0,703.17,703.99,700.84,700.85,11848.0
2024-06-07 15:20:00,700.63,702.03,700.2,701.99,10588.0,700.63,702.03,700.2,701.99,10588.0
2024-06-07 15:30:00,701.78,702.0,700.33,701.04,11630.0,701.78,702.0,700.33,701.04,11630.0
2024-06-07 15:40:00,701.08,701.83,700.59,701.1,12203.0,701.08,701.83,700.59,701.1,12203.0
2024-06-07 15:50:00,701.13,701.51,698.57,699.28,69006.0,701.13,701.51,698.57,699.28,69006.0
2024-06-10 09:30:00,697.32,702.75,697.32,702.0,19315.0,697.32,702.75,697.32,702.0,19315.0
2024-06-10 09:40:00,702.04,702.95,697.96,700.93,6837.0,702.04,702.95,697.96,700.93,6837.0
2024-06-10 09:50:00,700.22,701.52,696.11,697.6,11698.0,700.22,701.52,696.11,697.6,11698.0
2024-06-10 10:00:00,697.61,699.44,695.84,696.84,13178.0,697.61,699.44,695.84,696.84,13178.0
2024-06-10 10:10:00,696.83,697.87,693.56,695.35,12838.0,696.83,697.87,693.56,695.35,12838.0
2024-06-10 10:20:00,695.3,697.89,694.17,697.88,18380.0,695.3,697.89,694.17,697.88,18380.0
2024-06-10 10:30:00,697.93,698.43,696.23,697.15,5872.0,697.93,698.43,696.23,697.15,5872.0
2024-06-10 10:40:00,697.45,699.52,697.45,699.38,6130.0,697.45,699.52,697.45,699.38,6130.0
2024-06-10 10:50:00,699.98,700.17,699.1,700.17,1900.0,699.98,700.17,699.1,700.17,1900.0
2024-06-10 11:00:00,700.46,700.96,699.33,700.81,16599.0,700.46,700.96,699.33,700.81,16599.0
2024-06-10 11:10:00,700.9,702.21,700.89,702.0,7943.0,700.9,702.21,700.89,702.0,7943.0
2024-06-10 11:20:00,701.99,702.63,701.51,702.06,5516.0,701.99,702.63,701.51,702.06,5516.0
2024-06-10 11:30:00,702.09,703.22,701.93,703.22,5039.0,702.09,703.22,701.93,703.22,5039.0
2024-06-10 11:40:00,703.96,704.03,703.16,703.17,2303.0,703.96,704.03,703.16,703.17,2303.0
2024-06-10 11:50:00,703.14,703.39,702.14,702.38,2965.0,703.14,703.39,702.14,702.38,2965.0
2024-06-10 12:00:00,702.36,703.88,702.35,703.66,1393.0,702.36,703.88,702.35,703.66,1393.0
2024-06-10 12:10:00,703.88,704.76,703.43,704.75,3684.0,703.88,704.76,703.43,704.75,3684.0
2024-06-10 12:20:00,704.63,704.86,703.18,703.48,9141.0,704.63,704.86,703.18,703.48,9141.0
2024-06-10 12:30:00,703.62,703.63,703.14,703.35,3091.0,703.62,703.63,703.14,703.35,3091.0
2024-06-10 12:40:00,703.32,703.32,702.5,702.5,6000.0,703.32,703.32,702.5,702.5,6000.0
2024-06-10 12:50:00,702.93,703.13,702.23,702.41,1365.0,702.93,703.13,702.23,702.41,1365.0
2024-06-10 13:00:00,702.48,703.45,702.47,703.45,4128.0,702.48,703.45,702.47,703.45,4128.0
2024-06-10 13:10:00,703.5,703.5,702.93,703.33,2903.0,703.5,703.5,702.93,703.33,2903.0
2024-06-10 13:20:00,703.21,703.46,702.23,703.01,3880.0,703.21,703.46,702.23,703.01,3880.0
2024-06-10 13:30:00,702.66,702.82,702.18,702.43,3150.0,702.66,702.82,702.18,702.43,3150.0
2024-06-10 13:40:00,702.41,704.6,702.13,704.22,10205.0,702.41,704.6,702.13,704.22,10205.0
2024-06-10 13:50:00,704.36,704.37,703.14,703.14,3388.0,704.36,704.37,703.14,703.14,3388.0
2024-06-10 14:00:00,703.09,703.91,702.98,703.25,5931.0,703.09,703.91,702.98,703.25,5931.0
2024-06-10 14:10:00,703.29,703.98,702.75,703.89,3600.0,703.29,703.98,702.75,703.89,3600.0
2024-06-10 14:20:00,704.0,704.21,703.6,704.03,2761.0,704.0,704.21,703.6,704.03,2761.0
2024-06-10 14:30:00,704.05,704.65,703.03,704.33,9587.0,704.05,704.65,703.03,704.33,9587.0
2024-06-10 14:40:00,704.16,704.7,703.7,703.94,4525.0,704.16,704.7,703.7,703.94,4525.0
2024-06-10 14:50:00,704.0,705.91,703.64,705.51,7821.0,704.0,705.91,703.64,705.51,7821.0
2024-06-10 15:00:00,705.51,706.79,705.35,705.61,10606.0,705.51,706.79,705.35,705.61,10606.0
2024-06-10 15:10:00,705.86,707.92,705.84,707.15,8974.0,705.86,707.92,705.84,707.15,8974.0
2024-06-10 15:20:00,707.13,708.38,706.82,708.38,4883.0,707.13,708.38,706.82,708.38,4883.0
2024-06-10 15:30:00,708.33,708.72,707.04,707.04,9458.0,708.33,708.72,707.04,707.04,9458.0
2024-06-10 15:40:00,706.83,708.93,706.83,708.05,16493.0,706.83,708.93,706.83,708.05,16493.0
2024-06-10 15:50:00,708.05,710.64,708.0,709.03,62855.0,708.05,710.64,708.0,709.03,62855.0
2024-06-11 09:30:00,711.73,714.68,708.44,709.59,45851.0,711.73,714.68,708.44,709.59,45851.0
2024-06-11 09:40:00,709.61,711.93,706.87,706.88,25141.0,709.61,711.93,706.87,706.88,25141.0
2024-06-11 09:50:00,707.29,712.06,707.29,711.84,11609.0,707.29,712.06,707.29,711.84,11609.0
2024-06-11 10:00:00,711.99,717.67,711.29,712.22,31074.0,711.99,717.67,711.29,712.22,31074.0
2024-06-11 10:10:00,712.59,713.18,711.54,711.69,9546.0,712.59,713.18,711.54,711.69,9546.0
2024-06-11 10:20:00,712.32,714.78,712.0,714.48,11605.0,712.32,714.78,712.0,714.48,11605.0
2024-06-11 10:30:00,714.78,716.0,714.09,716.0,19218.0,714.78,716.0,714.09,716.0,19218.0
2024-06-11 10:40:00,715.99,717.03,715.71,716.74,8978.0,715.99,717.03,715.71,716.74,8978.0
2024-06-11 10:50:00,716.69,719.0,716.48,717.06,16289.0,716.69,719.0,716.48,717.06,16289.0
2024-06-11 11:00:00,717.41,717.85,715.56,716.3,13475.0,717.41,717.85,715.56,716.3,13475.0
2024-06-11 11:10:00,716.0,716.5,714.79,715.57,4791.0,716.0,716.5,714.79,715.57,4791.0
2024-06-11 11:20:00,715.88,715.88,714.38,714.79,7013.0,715.88,715.88,714.38,714.79,7013.0
2024-06-11 11:30:00,714.34,715.53,714.34,714.53,5655.0,714.34,715.53,714.34,714.53,5655.0
2024-06-11 11:40:00,714.06,714.4,712.02,713.72,6066.0,714.06,714.4,712.02,713.72,6066.0
2024-06-11 11:50:00,713.52,714.09,713.16,713.81,7019.0,713.52,714.09,713.16,713.81,7019.0
2024-06-11 12:00:00,713.84,714.74,713.51,713.67,5417.0,713.84,714.74,713.51,713.67,5417.0
2024-06-11 12:10:00,713.66,714.46,712.79,714.07,11635.0,713.66,714.46,712.79,714.07,11635.0
2024-06-11 12:20:00,713.85,714.31,713.17,713.18,8943.0,713.85,714.31,713.17,713.18,8943.0
2024-06-11 12:30:00,713.08,713.08,710.94,711.56,11428.0,713.08,713.08,710.94,711.56,11428.0
2024-06-11 12:40:00,711.41,712.66,710.63,710.82,6940.0,711.41,712.66,710.63,710.82,6940.0
2024-06-11 12:50:00,711.5,711.79,710.97,711.3,4059.0,711.5,711.79,710.97,711.3,4059.0
2024-06-11 13:00:00,711.56,713.24,711.56,712.47,10186.0,711.56,713.24,711.56,712.47,10186.0
2024-06-11 13:10:00,712.62,713.28,711.74,712.0,6071.0,712.62,713.28,711.74,712.0,6071.0
2024-06-11 13:20:00,711.97,712.25,710.21,711.1,5245.0,711.97,712.25,710.21,711.1,5245.0
2024-06-11 13:30:00,711.17,711.54,710.44,711.05,12203.0,711.17,711.54,710.44,711.05,12203.0
2024-06-11 13:40:00,711.01,711.02,709.13,709.67,6670.0,711.01,711.02,709.13,709.67,6670.0
2024-06-11 13:50:00,709.13,709.98,708.81,709.47,5515.0,709.13,709.98,708.81,709.47,5515.0
2024-06-11 14:00:00,709.63,711.58,709.29,709.57,7705.0,709.63,711.58,709.29,709.57,7705.0
2024-06-11 14:10:00,709.29,710.58,709.29,710.44,4114.0,709.29,710.58,709.29,710.44,4114.0
2024-06-11 14:20:00,710.78,711.23,709.98,710.79,4802.0,710.78,711.23,709.98,710.79,4802.0
2024-06-11 14:30:00,711.0,712.52,711.0,712.41,7502.0,711.0,712.52,711.0,712.41,7502.0
2024-06-11 14:40:00,712.32,712.74,711.94,712.23,3558.0,712.32,712.74,711.94,712.23,3558.0
2024-06-11 14:50:00,711.86,711.86,710.57,711.41,3177.0,711.86,711.86,710.57,711.41,3177.0
2024-06-11 15:00:00,711.81,712.29,711.11,711.15,7348.0,711.81,712.29,711.11,711.15,7348.0
2024-06-11 15:10:00,711.04,711.79,710.49,711.02,5002.0,711.04,711.79,710.49,711.02,5002.0
2024-06-11 15:20:00,710.99,711.11,710.0,710.02,10871.0,710.99,711.11,710.0,710.02,10871.0
2024-06-11 15:30:00,710.1,710.5,709.67,710.5,10791.0,710.1,710.5,709.67,710.5,10791.0
2024-06-11 15:40:00,710.53,710.68,709.27,709.27,8081.0,710.53,710.68,709.27,709.27,8081.0
2024-06-11 15:50:00,709.37,712.48,709.34,712.27,42222.0,709.37,712.48,709.34,712.27,42222.0
2024-06-12 09:30:00,722.26,729.36,722.26,727.78,59329.0,722.26,729.36,722.26,727.78,59329.0
2024-06-12 09:40:00,728.55,729.5,724.07,725.34,51016.0,728.55,729.5,724.07,725.34,51016.0
2024-06-12 09:50:00,725.81,728.2,724.24,725.85,71412.0,725.81,728.2,724.24,725.85,71412.0
2024-06-12 10:00:00,725.84,725.88,724.1,724.58,21794.0,725.84,725.88,724.1,724.58,21794.0
2024-06-12 10:10:00,724.58,724.67,723.33,724.0,8243.0,724.58,724.67,723.33,724.0,8243.0
2024-06-12 10:20:00,724.25,725.34,723.94,724.57,5766.0,724.25,725.34,723.94,724.57,5766.0
2024-06-12 10:30:00,724.0,724.32,722.98,723.14,13219.0,724.0,724.32,722.98,723.14,13219.0
2024-06-12 10:40:00,723.19,723.95,722.7,723.64,17822.0,723.19,723.95,722.7,723.64,17822.0
2024-06-12 10:50:00,723.51,724.77,722.43,724.68,11037.0,723.51,724.77,722.43,724.68,11037.0
2024-06-12 11:00:00,724.77,724.77,724.06,724.06,5275.0,724.77,724.77,724.06,724.06,5275.0
2024-06-12 11:10:00,724.2,724.8,723.0,723.52,7639.0,724.2,724.8,723.0,723.52,7639.0
2024-06-12 11:20:00,723.54,725.2,723.18,724.66,5255.0,723.54,725.2,723.18,724.66,5255.0
2024-06-12 11:30:00,724.57,724.57,723.2,723.66,4246.0,724.57,724.57,723.2,723.66,4246.0
2024-06-12 11:40:00,724.1,724.67,723.42,723.75,3423.0,724.1,724.67,723.42,723.75,3423.0
2024-06-12 11:50:00,723.42,723.98,723.0,723.24,10255.0,723.42,723.98,723.0,723.24,10255.0
2024-06-12 12:00:00,723.14,723.27,721.85,721.85,7264.0,723.14,723.27,721.85,721.85,7264.0
2024-06-12 12:10:00,722.25,722.54,721.68,722.48,4509.0,722.25,722.54,721.68,722.48,4509.0
2024-06-12 12:20:00,722.52,723.35,722.52,723.22,4050.0,722.52,723.35,722.52,723.22,4050.0
2024-06-12 12:30:00,723.61,723.91,722.84,722.84,2820.0,723.61,723.91,722.84,722.84,2820.0
2024-06-12 12:40:00,723.09,723.9,722.79,723.81,4371.0,723.09,723.9,722.79,723.81,4371.0
2024-06-12 12:50:00,723.64,724.43,723.48,724.4,3900.0,723.64,724.43,723.48,724.4,3900.0
2024-06-12 13:00:00,724.18,724.52,723.2,723.49,23626.0,724.18,724.52,723.2,723.49,23626.0
2024-06-12 13:10:00,723.07,723.07,722.03,722.25,5695.0,723.07,723.07,722.03,722.25,5695.0
2024-06-12 13:20:00,722.34,722.61,722.0,722.0,8873.0,722.34,722.61,722.0,722.0,8873.0
2024-06-12 13:30:00,722.0,722.26,721.84,721.97,8204.0,722.0,722.26,721.84,721.97,8204.0
2024-06-12 13:40:00,722.0,722.16,721.2,721.83,10275.0,722.0,722.16,721.2,721.83,10275.0
2024-06-12 13:50:00,721.82,722.15,721.5,721.61,12571.0,721.82,722.15,721.5,721.61,12571.0
2024-06-12 14:00:00,721.5,723.78,720.97,723.17,30857.0,721.5,723.78,720.97,723.17,30857.0
2024-06-12 14:10:00,723.34,725.15,723.25,724.61,10292.0,723.34,725.15,723.25,724.61,10292.0
2024-06-12 14:20:00,724.57,724.75,723.98,724.28,8268.0,724.57,724.75,723.98,724.28,8268.0
2024-06-12 14:30:00,724.59,724.66,722.55,724.66,6697.0,724.59,724.66,722.55,724.66,6697.0
2024-06-12 14:40:00,724.39,724.4,721.5,722.07,6341.0,724.39,724.4,721.5,722.07,6341.0
2024-06-12 14:50:00,721.76,723.39,721.29,723.39,5830.0,721.76,723.39,721.29,723.39,5830.0
2024-06-12 15:00:00,723.76,724.27,722.91,723.14,5325.0,723.76,724.27,722.91,723.14,5325.0
2024-06-12 15:10:00,722.97,726.32,722.95,726.32,7523.0,722.97,726.32,722.95,726.32,7523.0
2024-06-12 15:20:00,725.82,725.88,721.3,721.94,10413.0,725.82,725.88,721.3,721.94,10413.0
2024-06-12 15:30:00,721.5,722.97,720.83,721.93,15363.0,721.5,722.97,720.83,721.93,15363.0
2024-06-12 15:40:00,721.61,722.66,721.3,721.83,21803.0,721.61,722.66,721.3,721.83,21803.0
2024-06-12 15:50:00,721.5,722.95,721.08,721.19,73227.0,721.5,722.95,721.08,721.19,73227.0
2024-06-13 09:30:00,722.0,722.8,720.49,721.66,46857.0,722.0,722.8,720.49,721.66,46857.0
2024-06-13 09:40:00,721.69,722.63,720.42,720.97,16867.0,721.69,722.63,720.42,720.97,16867.0
2024-06-13 09:50:00,720.81,724.48,720.8,724.48,36767.0,720.81,724.48,720.8,724.48,36767.0
2024-06-13 10:00:00,724.75,727.31,723.73,727.31,29703.0,724.75,727.31,723.73,727.31,29703.0
2024-06-13 10:10:00,727.24,727.82,722.25,722.25,11080.0,727.24,727.82,722.25,722.25,11080.0
2024-06-13 10:20:00,722.25,723.73,721.88,722.73,25529.0,722.25,723.73,721.88,722.73,25529.0
2024-06-13 10:30:00,723.0,723.19,721.7,722.75,28108.0,723.0,723.19,721.7,722.75,28108.0
2024-06-13 10:40:00,722.75,723.0,720.54,721.59,12326.0,722.75,723.0,720.54,721.59,12326.0
2024-06-13 10:50:00,721.56,722.89,721.38,722.82,11795.0,721.56,722.89,721.38,722.82,11795.0
2024-06-13 11:00:00,722.89,723.96,720.76,721.7,24169.0,722.89,723.96,720.76,721.7,24169.0
2024-06-13 11:10:00,721.96,723.44,721.95,722.1,7633.0,721.96,723.44,721.95,722.1,7633.0
2024-06-13 11:20:00,722.5,723.18,721.82,722.28,2905.0,722.5,723.18,721.82,722.28,2905.0
2024-06-13 11:30:00,722.59,723.55,720.18,720.18,6880.0,722.59,723.55,720.18,720.18,6880.0
2024-06-13 11:40:00,720.56,721.32,718.51,718.51,6018.0,720.56,721.32,718.51,718.51,6018.0
2024-06-13 11:50:00,718.46,719.15,718.36,718.59,7518.0,718.46,719.15,718.36,718.59,7518.0
2024-06-13 12:00:00,718.39,718.39,717.29,717.29,3164.0,718.39,718.39,717.29,717.29,3164.0
2024-06-13 12:10:00,717.2,717.54,715.47,716.17,4325.0,717.2,717.54,715.47,716.17,4325.0
2024-06-13 12:20:00,715.95,716.12,714.25,714.81,4466.0,715.95,716.12,714.25,714.81,4466.0
2024-06-13 12:30:00,714.31,715.98,713.95,714.71,6597.0,714.31,715.98,713.95,714.71,6597.0
2024-06-13 12:40:00,714.46,714.46,712.53,712.76,8217.0,714.46,714.46,712.53,712.76,8217.0
2024-06-13 12:50:00,712.75,714.08,712.55,714.0,6994.0,712.75,714.08,712.55,714.0,6994.0
2024-06-13 13:00:00,713.86,714.77,713.85,714.2,4031.0,713.86,714.77,713.85,714.2,4031.0
2024-06-13 13:10:00,714.29,714.88,714.21,714.57,7283.0,714.29,714.88,714.21,714.57,7283.0
2024-06-13 13:20:00,714.47,715.74,714.46,715.18,4938.0,714.47,715.74,714.46,715.18,4938.0
2024-06-13 13:30:00,715.2,715.91,714.56,715.91,5018.0,715.2,715.91,714.56,715.91,5018.0
2024-06-13 13:40:00,716.03,716.77,714.75,715.13,5704.0,716.03,716.77,714.75,715.13,5704.0
2024-06-13 13:50:00,715.49,715.88,714.89,714.89,4627.0,715.49,715.88,714.89,714.89,4627.0
2024-06-13 14:00:00,715.16,715.95,714.5,715.95,2529.0,715.16,715.95,714.5,715.95,2529.0
2024-06-13 14:10:00,716.05,716.13,714.83,714.87,4448.0,716.05,716.13,714.83,714.87,4448.0
2024-06-13 14:20:00,714.69,714.88,713.52,714.02,17431.0,714.69,714.88,713.52,714.02,17431.0
2024-06-13 14:30:00,714.1,714.51,711.83,711.96,5450.0,714.1,714.51,711.83,711.96,5450.0
2024-06-13 14:40:00,712.17,713.01,712.14,712.76,8215.0,712.17,713.01,712.14,712.76,8215.0
2024-06-13 14:50:00,712.75,713.24,711.04,711.04,11475.0,712.75,713.24,711.04,711.04,11475.0
2024-06-13 15:00:00,711.03,712.55,711.03,712.51,8693.0,711.03,712.55,711.03,712.51,8693.0
2024-06-13 15:10:00,712.44,713.01,711.82,712.77,13816.0,712.44,713.01,711.82,712.77,13816.0
2024-06-13 15:20:00,712.77,713.43,712.33,712.72,16763.0,712.77,713.43,712.33,712.72,16763.0
2024-06-13 15:30:00,712.58,713.75,712.45,713.31,8344.0,712.58,713.75,712.45,713.31,8344.0
2024-06-13 15:40:00,713.17,713.51,711.81,712.17,10419.0,713.17,713.51,711.81,712.17,10419.0
2024-06-13 15:50:00,711.88,711.88,709.17,710.31,50829.0,711.88,711.88,709.17,710.31,50829.0
2024-06-14 09:30:00,715.6,725.06,715.6,724.97,34784.0,715.6,725.06,715.6,724.97,34784.0
2024-06-14 09:40:00,724.59,725.1,720.33,722.5,17767.0,724.59,725.1,720.33,722.5,17767.0
2024-06-14 09:50:00,722.26,725.31,721.98,724.6,9861.0,722.26,725.31,721.98,724.6,9861.0
2024-06-14 10:00:00,724.25,727.68,723.2,725.53,35879.0,724.25,727.68,723.2,725.53,35879.0
2024-06-14 10:10:00,725.68,728.1,723.78,727.18,11835.0,725.68,728.1,723.78,727.18,11835.0
2024-06-14 10:20:00,726.88,728.5,725.77,726.57,15427.0,726.88,728.5,725.77,726.57,15427.0
2024-06-14 10:30:00,726.94,728.94,723.33,723.76,16718.0,726.94,728.94,723.33,723.76,16718.0
2024-06-14 10:40:00,723.96,727.09,723.56,727.09,15161.0,723.96,727.09,723.56,727.09,15161.0
2024-06-14 10:50:00,726.59,727.38,725.76,727.36,7885.0,726.59,727.38,725.76,727.36,7885.0
2024-06-14 11:00:00,727.05,727.05,724.39,724.75,6180.0,727.05,727.05,724.39,724.75,6180.0
2024-06-14 11:10:00,724.92,726.95,724.85,726.95,9085.0,724.92,726.95,724.85,726.95,9085.0
2024-06-14 11:20:00,726.95,728.0,726.27,728.0,10354.0,726.95,728.0,726.27,728.0,10354.0
2024-06-14 11:30:00,728.12,729.25,727.88,728.52,10709.0,728.12,729.25,727.88,728.52,10709.0
2024-06-14 11:40:00,728.52,728.52,726.5,727.2,14123.0,728.52,728.52,726.5,727.2,14123.0
2024-06-14 11:50:00,726.72,729.24,726.5,728.93,11552.0,726.72,729.24,726.5,728.93,11552.0
2024-06-14 12:00:00,729.07,729.24,727.88,728.48,11474.0,729.07,729.24,727.88,728.48,11474.0
2024-06-14 12:10:00,728.65,729.5,728.42,728.43,4447.0,728.65,729.5,728.42,728.43,4447.0
2024-06-14 12:20:00,728.4,728.52,727.25,727.25,2573.0,728.4,728.52,727.25,727.25,2573.0
2024-06-14 12:30:00,727.5,728.21,726.92,728.13,3234.0,727.5,728.21,726.92,728.13,3234.0
2024-06-14 12:40:00,728.16,728.21,727.2,727.71,3292.0,728.16,728.21,727.2,727.71,3292.0
2024-06-14 12:50:00,728.32,729.29,728.11,728.62,5024.0,728.32,729.29,728.11,728.62,5024.0
2024-06-14 13:00:00,728.68,729.22,728.19,728.46,4031.0,728.68,729.22,728.19,728.46,4031.0
2024-06-14 13:10:00,728.36,728.99,727.9,728.21,3096.0,728.36,728.99,727.9,728.21,3096.0
2024-06-14 13:20:00,728.5,729.5,728.41,729.07,3642.0,728.5,729.5,728.41,729.07,3642.0
2024-06-14 13:30:00,729.19,729.96,729.09,729.74,4870.0,729.19,729.96,729.09,729.74,4870.0
2024-06-14 13:40:00,729.6,729.78,729.14,729.42,2052.0,729.6,729.78,729.14,729.42,2052.0
2024-06-14 13:50:00,729.41,730.5,728.84,729.39,23449.0,729.41,730.5,728.84,729.39,23449.0
2024-06-14 14:00:00,728.79,730.1,728.67,729.26,3461.0,728.79,730.1,728.67,729.26,3461.0
2024-06-14 14:10:00,728.9,729.62,728.78,729.6,3887.0,728.9,729.62,728.78,729.6,3887.0
2024-06-14 14:20:00,729.63,729.92,728.86,728.86,3052.0,729.63,729.92,728.86,728.86,3052.0
2024-06-14 14:30:00,729.05,729.15,728.05,728.36,8393.0,729.05,729.15,728.05,728.36,8393.0
2024-06-14 14:40:00,728.21,729.01,727.21,729.0,8230.0,728.21,729.01,727.21,729.0,8230.0
2024-06-14 14:50:00,729.07,729.67,727.92,728.49,6554.0,729.07,729.67,727.92,728.49,6554.0
2024-06-14 15:00:00,728.19,729.2,728.19,728.59,3594.0,728.19,729.2,728.19,728.59,3594.0
2024-06-14 15:10:00,728.95,729.18,728.57,729.0,3081.0,728.95,729.18,728.57,729.0,3081.0
2024-06-14 15:20:00,729.18,729.88,728.64,728.97,2727.0,729.18,729.88,728.64,728.97,2727.0
2024-06-14 15:30:00,728.7,729.09,728.57,728.97,3241.0,728.7,729.09,728.57,728.97,3241.0
2024-06-14 15:40:00,728.72,728.77,727.23,728.29,4895.0,728.72,728.77,727.23,728.29,4895.0
2024-06-14 15:50:00,728.4,728.89,727.66,728.57,35493.0,728.4,728.89,727.66,728.57,35493.0
2024-06-17 09:30:00,723.42,726.14,719.94,721.85,34891.0,723.42,726.14,719.94,721.85,34891.0
2024-06-17 09:40:00,721.91,722.75,719.04,719.81,15980.0,721.91,722.75,719.04,719.81,15980.0
2024-06-17 09:50:00,720.36,722.39,719.09,722.16,11971.0,720.36,722.39,719.09,722.16,11971.0
2024-06-17 10:00:00,721.18,722.12,720.25,721.89,10744.0,721.18,722.12,720.25,721.89,10744.0
2024-06-17 10:10:00,721.74,723.87,721.61,722.36,22647.0,721.74,723.87,721.61,722.36,22647.0
2024-06-17 10:20:00,722.05,722.39,719.6,721.44,6317.0,722.05,722.39,719.6,721.44,6317.0
2024-06-17 10:30:00,721.13,722.56,721.0,722.05,9699.0,721.13,722.56,721.0,722.05,9699.0
2024-06-17 10:40:00,721.8,722.46,721.43,721.92,10500.0,721.8,722.46,721.43,721.92,10500.0
2024-06-17 10:50:00,721.96,722.88,721.06,722.72,8868.0,721.96,722.88,721.06,722.72,8868.0
2024-06-17 11:00:00,723.09,723.09,721.72,722.22,7883.0,723.09,723.09,721.72,722.22,7883.0
2024-06-17 11:10:00,722.06,722.51,721.14,722.32,8546.0,722.06,722.51,721.14,722.32,8546.0
2024-06-17 11:20:00,721.82,722.22,721.32,722.04,6192.0,721.82,722.22,721.32,722.04,6192.0
2024-06-17 11:30:00,721.65,722.57,721.65,722.34,4639.0,721.65,722.57,721.65,722.34,4639.0
2024-06-17 11:40:00,722.09,722.32,721.35,721.35,4661.0,722.09,722.32,721.35,721.35,4661.0
2024-06-17 11:50:00,722.12,722.21,720.88,721.72,3707.0,722.12,722.21,720.88,721.72,3707.0
2024-06-17 12:00:00,721.94,722.32,721.74,721.92,3130.0,721.94,722.32,721.74,721.92,3130.0
2024-06-17 12:10:00,721.64,722.6,721.64,722.56,5571.0,721.64,722.6,721.64,722.56,5571.0
2024-06-17 12:20:00,722.51,724.26,722.5,723.78,9978.0,722.51,724.26,722.5,723.78,9978.0
2024-06-17 12:30:00,724.01,724.08,723.28,723.74,3793.0,724.01,724.08,723.28,723.74,3793.0
2024-06-17 12:40:00,723.68,725.71,723.67,725.71,7462.0,723.68,725.71,723.67,725.71,7462.0
2024-06-17 12:50:00,725.63,725.86,725.15,725.21,4117.0,725.63,725.86,725.15,725.21,4117.0
2024-06-17 13:00:00,725.25,725.57,724.46,725.57,7714.0,725.25,725.57,724.46,725.57,7714.0
2024-06-17 13:10:00,725.6,726.0,725.22,725.96,4719.0,725.6,726.0,725.22,725.96,4719.0
2024-06-17 13:20:00,725.95,726.39,724.88,724.88,7183.0,725.95,726.39,724.88,724.88,7183.0
2024-06-17 13:30:00,724.93,726.34,724.78,726.08,7832.0,724.93,726.34,724.78,726.08,7832.0
2024-06-17 13:40:00,725.87,726.47,725.43,726.45,8364.0,725.87,726.47,725.43,726.45,8364.0
2024-06-17 13:50:00,726.32,727.27,726.09,727.01,15095.0,726.32,727.27,726.09,727.01,15095.0
2024-06-17 14:00:00,727.21,728.05,727.2,727.97,7656.0,727.21,728.05,727.2,727.97,7656.0
2024-06-17 14:10:00,727.68,727.85,725.55,726.39,8613.0,727.68,727.85,725.55,726.39,8613.0
2024-06-17 14:20:00,726.67,728.0,726.67,727.95,3474.0,726.67,728.0,726.67,727.95,3474.0
2024-06-17 14:30:00,728.07,728.61,727.62,727.71,8682.0,728.07,728.61,727.62,727.71,8682.0
2024-06-17 14:40:00,727.38,727.38,725.81,726.23,5478.0,727.38,727.38,725.81,726.23,5478.0
2024-06-17 14:50:00,726.47,726.65,725.31,726.28,5546.0,726.47,726.65,725.31,726.28,5546.0
2024-06-17 15:00:00,726.36,726.74,725.75,726.38,3743.0,726.36,726.74,725.75,726.38,3743.0
2024-06-17 15:10:00,726.58,728.3,726.58,728.3,6697.0,726.58,728.3,726.58,728.3,6697.0
2024-06-17 15:20:00,728.18,729.33,728.1,729.28,10169.0,728.18,729.33,728.1,729.28,10169.0
2024-06-17 15:30:00,728.99,728.99,727.85,728.55,8646.0,728.99,728.99,727.85,728.55,8646.0
2024-06-17 15:40:00,728.43,728.56,727.44,727.53,15732.0,728.43,728.56,727.44,727.53,15732.0
2024-06-17 15:50:00,727.36,727.64,724.88,725.31,39860.0,727.36,727.64,724.88,725.31,39860.0
2024-06-18 09:30:00,722.86,728.43,720.76,727.95,41218.0,722.86,728.43,720.76,727.95,41218.0
2024-06-18 09:40:00,727.41,728.21,726.78,728.0,9659.0,727.41,728.21,726.78,728.0,9659.0
2024-06-18 09:50:00,728.17,729.46,727.5,728.52,7465.0,728.17,729.46,727.5,728.52,7465.0
2024-06-18 10:00:00,728.23,730.75,727.67,729.62,10058.0,728.23,730.75,727.67,729.62,10058.0
2024-06-18 10:10:00,730.2,730.75,728.46,728.85,6038.0,730.2,730.75,728.46,728.85,6038.0
2024-06-18 10:20:00,728.46,729.65,727.75,728.65,9122.0,728.46,729.65,727.75,728.65,9122.0
2024-06-18 10:30:00,728.66,729.3,727.78,729.13,13296.0,728.66,729.3,727.78,729.13,13296.0
2024-06-18 10:40:00,729.61,729.67,727.0,728.43,10679.0,729.61,729.67,727.0,728.43,10679.0
2024-06-18 10:50:00,728.43,729.56,727.66,727.69,6177.0,728.43,729.56,727.66,727.69,6177.0
2024-06-18 11:00:00,727.59,728.65,726.01,726.39,6427.0,727.59,728.65,726.01,726.39,6427.0
2024-06-18 11:10:00,726.09,726.48,725.0,725.69,4681.0,726.09,726.48,725.0,725.69,4681.0
2024-06-18 11:20:00,725.56,725.87,724.47,724.86,6091.0,725.56,725.87,724.47,724.86,6091.0
2024-06-18 11:30:00,724.68,727.01,724.68,727.01,5273.0,724.68,727.01,724.68,727.01,5273.0
2024-06-18 11:40:00,726.62,728.59,726.06,728.42,10811.0,726.62,728.59,726.06,728.42,10811.0
2024-06-18 11:50:00,729.0,729.72,727.8,729.72,11335.0,729.0,729.72,727.8,729.72,11335.0
2024-06-18 12:00:00,729.65,731.0,729.5,729.69,12300.0,729.65,731.0,729.5,729.69,12300.0
2024-06-18 12:10:00,729.49,729.68,727.48,729.01,16804.0,729.49,729.68,727.48,729.01,16804.0
2024-06-18 12:20:00,729.05,730.96,728.99,730.35,10338.0,729.05,730.96,728.99,730.35,10338.0
2024-06-18 12:30:00,730.14,730.76,730.0,730.3,7473.0,730.14,730.76,730.0,730.3,7473.0
2024-06-18 12:40:00,730.32,730.84,730.31,730.5,6490.0,730.32,730.84,730.31,730.5,6490.0
2024-06-18 12:50:00,730.5,733.76,730.49,733.25,15085.0,730.5,733.76,730.49,733.25,15085.0
2024-06-18 13:00:00,733.27,734.04,732.57,734.0,5105.0,733.27,734.04,732.57,734.0,5105.0
2024-06-18 13:10:00,734.04,734.52,733.33,734.03,7514.0,734.04,734.52,733.33,734.03,7514.0
2024-06-18 13:20:00,733.73,734.11,731.86,733.19,11702.0,733.73,734.11,731.86,733.19,11702.0
2024-06-18 13:30:00,733.23,733.23,731.39,732.0,11556.0,733.23,733.23,731.39,732.0,11556.0
2024-06-18 13:40:00,732.0,734.28,731.6,734.27,4071.0,732.0,734.28,731.6,734.27,4071.0
2024-06-18 13:50:00,734.0,734.19,731.45,731.45,19969.0,734.0,734.19,731.45,731.45,19969.0
2024-06-18 14:00:00,731.87,732.26,731.02,731.72,7305.0,731.87,732.26,731.02,731.72,7305.0
2024-06-18 14:10:00,731.71,732.26,731.0,731.71,11814.0,731.71,732.26,731.0,731.71,11814.0
2024-06-18 14:20:00,731.55,731.61,729.77,729.77,6994.0,731.55,731.61,729.77,729.77,6994.0
2024-06-18 14:30:00,729.91,730.38,729.38,729.76,5317.0,729.91,730.38,729.38,729.76,5317.0
2024-06-18 14:40:00,730.09,730.56,729.43,730.0,8760.0,730.09,730.56,729.43,730.0,8760.0
2024-06-18 14:50:00,730.0,730.47,729.21,730.16,7233.0,730.0,730.47,729.21,730.16,7233.0
2024-06-18 15:00:00,730.14,730.51,729.61,730.12,26708.0,730.14,730.51,729.61,730.12,26708.0
2024-06-18 15:10:00,729.9,731.59,729.85,730.92,11941.0,729.9,731.59,729.85,730.92,11941.0
2024-06-18 15:20:00,730.67,731.32,730.28,730.86,11315.0,730.67,731.32,730.28,730.86,11315.0
2024-06-18 15:30:00,731.06,731.06,729.48,729.6,7851.0,731.06,731.06,729.48,729.6,7851.0
2024-06-18 15:40:00,729.89,730.26,729.15,730.17,10982.0,729.89,730.26,729.15,730.17,10982.0
2024-06-18 15:50:00,730.17,731.07,729.79,730.44,46755.0,730.17,731.07,729.79,730.44,46755.0
2024-06-20 09:30:00,742.0,742.26,731.0,736.29,52491.0,742.0,742.26,731.0,736.29,52491.0
2024-06-20 09:40:00,737.64,737.64,732.44,734.0,9402.0,737.64,737.64,732.44,734.0,9402.0
2024-06-20 09:50:00,733.04,734.38,731.9,733.53,19359.0,733.04,734.38,731.9,733.53,19359.0
2024-06-20 10:00:00,733.67,733.72,730.94,731.15,23083.0,733.67,733.72,730.94,731.15,23083.0
2024-06-20 10:10:00,731.08,734.05,730.79,732.73,19638.0,731.08,734.05,730.79,732.73,19638.0
2024-06-20 10:20:00,732.23,733.72,731.11,731.12,16736.0,732.23,733.72,731.11,731.12,16736.0
2024-06-20 10:30:00,730.0,733.74,729.92,730.96,21245.0,730.0,733.74,729.92,730.96,21245.0
2024-06-20 10:40:00,730.51,734.2,730.5,733.65,13751.0,730.51,734.2,730.5,733.65,13751.0
2024-06-20 10:50:00,732.88,734.18,731.65,732.83,10295.0,732.88,734.18,731.65,732.83,10295.0
2024-06-20 11:00:00,732.2,732.2,729.52,730.6,6503.0,732.2,732.2,729.52,730.6,6503.0
2024-06-20 11:10:00,731.24,731.54,730.03,731.26,8510.0,731.24,731.54,730.03,731.26,8510.0
2024-06-20 11:20:00,730.75,733.59,730.31,731.84,12163.0,730.75,733.59,730.31,731.84,12163.0
2024-06-20 11:30:00,731.75,731.75,730.61,730.61,3087.0,731.75,731.75,730.61,730.61,3087.0
2024-06-20 11:40:00,730.03,732.01,729.41,730.94,27105.0,730.03,732.01,729.41,730.94,27105.0
2024-06-20 11:50:00,730.75,733.0,730.75,732.69,17896.0,730.75,733.0,730.75,732.69,17896.0
2024-06-20 12:00:00,732.42,733.84,732.16,733.74,10231.0,732.42,733.84,732.16,733.74,10231.0
2024-06-20 12:10:00,733.72,735.56,733.25,734.31,10337.0,733.72,735.56,733.25,734.31,10337.0
2024-06-20 12:20:00,734.07,735.02,733.11,733.11,7584.0,734.07,735.02,733.11,733.11,7584.0
2024-06-20 12:30:00,732.78,733.98,730.99,732.24,14340.0,732.78,733.98,730.99,732.24,14340.0
2024-06-20 12:40:00,733.29,735.46,732.72,735.35,8182.0,733.29,735.46,732.72,735.35,8182.0
2024-06-20 12:50:00,735.28,736.51,734.89,735.67,15261.0,735.28,736.51,734.89,735.67,15261.0
2024-06-20 13:00:00,735.87,735.87,734.88,735.23,9721.0,735.87,735.87,734.88,735.23,9721.0
2024-06-20 13:10:00,735.21,736.82,735.21,736.78,7046.0,735.21,736.82,735.21,736.78,7046.0
2024-06-20 13:20:00,736.27,737.75,736.27,736.88,8967.0,736.27,737.75,736.27,736.88,8967.0
2024-06-20 13:30:00,737.45,737.77,735.5,737.25,18971.0,737.45,737.77,735.5,737.25,18971.0
2024-06-20 13:40:00,737.09,737.97,736.0,736.0,4763.0,737.09,737.97,736.0,736.0,4763.0
2024-06-20 13:50:00,735.47,735.49,733.92,735.0,9137.0,735.47,735.49,733.92,735.0,9137.0
2024-06-20 14:00:00,734.99,735.55,734.73,735.23,13365.0,734.99,735.55,734.73,735.23,13365.0
2024-06-20 14:10:00,735.06,735.3,734.2,734.69,6882.0,735.06,735.3,734.2,734.69,6882.0
2024-06-20 14:20:00,734.52,734.96,733.72,734.39,3542.0,734.52,734.96,733.72,734.39,3542.0
2024-06-20 14:30:00,734.11,734.29,731.66,731.66,2668.0,734.11,734.29,731.66,731.66,2668.0
2024-06-20 14:40:00,732.05,733.18,732.05,733.18,2541.0,732.05,733.18,732.05,733.18,2541.0
2024-06-20 14:50:00,733.04,733.07,731.97,732.5,4130.0,733.04,733.07,731.97,732.5,4130.0
2024-06-20 15:00:00,732.52,732.68,731.42,732.68,2832.0,732.52,732.68,731.42,732.68,2832.0
2024-06-20 15:10:00,732.46,732.73,731.87,732.07,13984.0,732.46,732.73,731.87,732.07,13984.0
2024-06-20 15:20:00,732.07,734.63,731.82,734.63,6737.0,732.07,734.63,731.82,734.63,6737.0
2024-06-20 15:30:00,734.35,734.35,733.15,733.32,7480.0,734.35,734.35,733.15,733.32,7480.0
2024-06-20 15:40:00,733.11,735.77,733.11,735.36,15194.0,733.11,735.77,733.11,735.36,15194.0
2024-06-20 15:50:00,735.25,736.32,734.0,734.66,52797.0,735.25,736.32,734.0,734.66,52797.0
2024-06-21 09:30:00,739.94,739.94,733.9,736.43,154591.0,739.94,739.94,733.9,736.43,154591.0
2024-06-21 09:40:00,736.54,738.12,735.1,737.14,8896.0,736.54,738.12,735.1,737.14,8896.0
2024-06-21 09:50:00,737.0,738.84,735.12,737.34,11357.0,737.0,738.84,735.12,737.34,11357.0
2024-06-21 10:00:00,738.62,738.62,733.62,735.68,9666.0,738.62,738.62,733.62,735.68,9666.0
2024-06-21 10:10:00,735.69,737.86,735.39,737.86,6627.0,735.69,737.86,735.39,737.86,6627.0
2024-06-21 10:20:00,738.42,738.72,737.08,737.24,8241.0,738.42,738.72,737.08,737.24,8241.0
2024-06-21 10:30:00,737.15,737.17,734.71,734.85,9523.0,737.15,737.17,734.71,734.85,9523.0
2024-06-21 10:40:00,735.22,738.89,734.45,738.2,8724.0,735.22,738.89,734.45,738.2,8724.0
2024-06-21 10:50:00,737.94,740.52,737.86,740.13,13007.0,737.94,740.52,737.86,740.13,13007.0
2024-06-21 11:00:00,740.0,741.43,739.88,740.5,8003.0,740.0,741.43,739.88,740.5,8003.0
2024-06-21 11:10:00,740.62,741.56,739.73,741.56,7970.0,740.62,741.56,739.73,741.56,7970.0
2024-06-21 11:20:00,741.59,742.24,739.36,739.36,9169.0,741.59,742.24,739.36,739.36,9169.0
2024-06-21 11:30:00,739.35,740.93,739.17,740.18,6532.0,739.35,740.93,739.17,740.18,6532.0
2024-06-21 11:40:00,740.17,742.49,740.08,742.49,8877.0,740.17,742.49,740.08,742.49,8877.0
2024-06-21 11:50:00,742.59,743.23,742.0,742.72,8725.0,742.59,743.23,742.0,742.72,8725.0
2024-06-21 12:00:00,743.18,743.48,742.36,742.92,4466.0,743.18,743.48,742.36,742.92,4466.0
2024-06-21 12:10:00,743.06,744.62,742.66,743.87,7019.0,743.06,744.62,742.66,743.87,7019.0
2024-06-21 12:20:00,743.54,743.96,742.74,743.38,2500.0,743.54,743.96,742.74,743.38,2500.0
2024-06-21 12:30:00,743.43,744.47,743.0,744.44,3676.0,743.43,744.47,743.0,744.44,3676.0
2024-06-21 12:40:00,744.29,744.65,743.76,744.11,7307.0,744.29,744.65,743.76,744.11,7307.0
2024-06-21 12:50:00,744.0,745.59,743.74,743.74,12274.0,744.0,745.59,743.74,743.74,12274.0
2024-06-21 13:00:00,743.63,744.61,743.63,744.52,5426.0,743.63,744.61,743.63,744.52,5426.0
2024-06-21 13:10:00,743.89,745.0,743.89,744.13,9265.0,743.89,745.0,743.89,744.13,9265.0
2024-06-21 13:20:00,744.16,745.25,743.84,744.32,5849.0,744.16,745.25,743.84,744.32,5849.0
2024-06-21 13:30:00,744.25,744.45,741.87,742.15,5317.0,744.25,744.45,741.87,742.15,5317.0
2024-06-21 13:40:00,742.48,743.31,742.32,743.29,3699.0,742.48,743.31,742.32,743.29,3699.0
2024-06-21 13:50:00,743.36,744.52,743.36,743.52,3915.0,743.36,744.52,743.36,743.52,3915.0
2024-06-21 14:00:00,743.9,744.08,743.3,744.06,4253.0,743.9,744.08,743.3,744.06,4253.0
2024-06-21 14:10:00,743.87,744.8,743.0,743.12,6721.0,743.87,744.8,743.0,743.12,6721.0
2024-06-21 14:20:00,743.21,743.89,742.67,743.89,4261.0,743.21,743.89,742.67,743.89,4261.0
2024-06-21 14:30:00,743.49,744.31,742.9,743.6,8147.0,743.49,744.31,742.9,743.6,8147.0
2024-06-21 14:40:00,743.46,744.24,743.37,744.05,5872.0,743.46,744.24,743.37,744.05,5872.0
2024-06-21 14:50:00,744.05,744.56,743.94,744.32,4638.0,744.05,744.56,743.94,744.32,4638.0
2024-06-21 15:00:00,744.55,745.0,743.54,743.54,6173.0,744.55,745.0,743.54,743.54,6173.0
2024-06-21 15:10:00,743.92,745.67,743.65,745.67,6964.0,743.92,745.67,743.65,745.67,6964.0
2024-06-21 15:20:00,745.26,745.8,744.84,745.38,6210.0,745.26,745.8,744.84,745.38,6210.0
2024-06-21 15:30:00,745.47,746.0,745.02,745.02,9663.0,745.47,746.0,745.02,745.02,9663.0
2024-06-21 15:40:00,745.3,745.53,744.86,745.43,15497.0,745.3,745.53,744.86,745.43,15497.0
2024-06-21 15:50:00,745.49,750.54,745.35,749.24,117554.0,745.49,750.54,745.35,749.24,117554.0
2024-06-24 09:30:00,742.0,747.65,739.62,740.03,23993.0,742.0,747.65,739.62,740.03,23993.0
2024-06-24 09:40:00,739.69,742.57,737.69,741.55,12117.0,739.69,742.57,737.69,741.55,12117.0
2024-06-24 09:50:00,742.06,746.67,742.06,745.69,10078.0,742.06,746.67,742.06,745.69,10078.0
2024-06-24 10:00:00,746.05,747.21,744.79,747.03,18104.0,746.05,747.21,744.79,747.03,18104.0
2024-06-24 10:10:00,746.19,746.19,744.38,745.61,17084.0,746.19,746.19,744.38,745.61,17084.0
2024-06-24 10:20:00,745.45,746.37,743.32,744.34,11864.0,745.45,746.37,743.32,744.34,11864.0
2024-06-24 10:30:00,744.6,746.17,743.57,745.18,8612.0,744.6,746.17,743.57,745.18,8612.0
2024-06-24 10:40:00,744.78,745.0,742.92,743.76,9019.0,744.78,745.0,742.92,743.76,9019.0
2024-06-24 10:50:00,743.51,747.35,743.1,747.35,7856.0,743.51,747.35,743.1,747.35,7856.0
2024-06-24 11:00:00,747.37,747.82,745.83,746.44,5681.0,747.37,747.82,745.83,746.44,5681.0
2024-06-24 11:10:00,746.52,747.17,746.33,746.33,2055.0,746.52,747.17,746.33,746.33,2055.0
2024-06-24 11:20:00,746.53,747.15,745.1,746.91,6550.0,746.53,747.15,745.1,746.91,6550.0
2024-06-24 11:30:00,746.94,746.94,745.78,746.62,3974.0,746.94,746.94,745.78,746.62,3974.0
2024-06-24 11:40:00,746.27,746.4,745.19,745.31,3290.0,746.27,746.4,745.19,745.31,3290.0
2024-06-24 11:50:00,745.75,746.37,745.1,746.13,5275.0,745.75,746.37,745.1,746.13,5275.0
2024-06-24 12:00:00,746.08,746.3,744.01,744.01,3794.0,746.08,746.3,744.01,744.01,3794.0
2024-06-24 12:10:00,743.99,746.23,743.99,746.23,16681.0,743.99,746.23,743.99,746.23,16681.0
2024-06-24 12:20:00,746.1,746.43,745.29,746.43,5168.0,746.1,746.43,745.29,746.43,5168.0
2024-06-24 12:30:00,746.66,747.35,746.22,747.35,5112.0,746.66,747.35,746.22,747.35,5112.0
2024-06-24 12:40:00,747.25,747.5,745.65,747.49,5520.0,747.25,747.5,745.65,747.49,5520.0
2024-06-24 12:50:00,747.61,748.18,746.4,746.87,38992.0,747.61,748.18,746.4,746.87,38992.0
2024-06-24 13:00:00,746.95,747.75,745.08,745.08,3339.0,746.95,747.75,745.08,745.08,3339.0
2024-06-24 13:10:00,745.02,746.39,744.71,745.71,10407.0,745.02,746.39,744.71,745.71,10407.0
2024-06-24 13:20:00,745.97,745.97,744.48,745.0,2400.0,745.97,745.97,744.48,745.0,2400.0
2024-06-24 13:30:00,745.0,745.01,743.25,744.15,7330.0,745.0,745.01,743.25,744.15,7330.0
2024-06-24 13:40:00,743.95,743.97,743.09,743.49,3350.0,743.95,743.97,743.09,743.49,3350.0
2024-06-24 13:50:00,743.38,743.68,742.13,742.13,6482.0,743.38,743.68,742.13,742.13,6482.0
2024-06-24 14:00:00,742.18,742.55,740.84,741.73,6788.0,742.18,742.55,740.84,741.73,6788.0
2024-06-24 14:10:00,741.65,741.66,740.0,740.36,12421.0,741.65,741.66,740.0,740.36,12421.0
2024-06-24 14:20:00,740.56,740.82,739.7,740.06,14809.0,740.56,740.82,739.7,740.06,14809.0
2024-06-24 14:30:00,740.06,741.1,740.06,740.68,6652.0,740.06,741.1,740.06,740.68,6652.0
2024-06-24 14:40:00,740.31,742.43,739.77,742.13,13182.0,740.31,742.43,739.77,742.13,13182.0
2024-06-24 14:50:00,742.13,743.08,741.99,743.08,20317.0,742.13,743.08,741.99,743.08,20317.0
2024-06-24 15:00:00,742.98,744.07,742.98,743.66,8117.0,742.98,744.07,742.98,743.66,8117.0
2024-06-24 15:10:00,743.48,744.02,743.13,743.26,10306.0,743.48,744.02,743.13,743.26,10306.0
2024-06-24 15:20:00,743.03,743.26,742.48,743.02,11173.0,743.03,743.26,742.48,743.02,11173.0
2024-06-24 15:30:00,743.22,743.33,742.11,742.35,9757.0,743.22,743.33,742.11,742.35,9757.0
2024-06-24 15:40:00,742.35,743.03,740.86,741.07,19695.0,742.35,743.03,740.86,741.07,19695.0
2024-06-24 15:50:00,741.01,741.88,739.25,739.27,69369.0,741.01,741.88,739.25,739.27,69369.0
2024-06-25 09:30:00,745.0,747.98,742.38,745.75,29720.0,745.0,747.98,742.38,745.75,29720.0
2024-06-25 09:40:00,745.08,747.24,742.83,745.57,13153.0,745.08,747.24,742.83,745.57,13153.0
2024-06-25 09:50:00,745.57,746.17,744.24,744.86,7074.0,745.57,746.17,744.24,744.86,7074.0
2024-06-25 10:00:00,744.58,746.28,744.25,746.28,7579.0,744.58,746.28,744.25,746.28,7579.0
2024-06-25 10:10:00,747.04,748.81,746.81,748.65,16914.0,747.04,748.81,746.81,748.65,16914.0
2024-06-25 10:20:00,748.71,749.21,748.3,749.16,8202.0,748.71,749.21,748.3,749.16,8202.0
2024-06-25 10:30:00,749.16,751.58,747.75,750.12,21126.0,749.16,751.58,747.75,750.12,21126.0
2024-06-25 10:40:00,750.25,751.2,749.79,750.13,10454.0,750.25,751.2,749.79,750.13,10454.0
2024-06-25 10:50:00,750.12,750.99,749.04,750.59,13571.0,750.12,750.99,749.04,750.59,13571.0
2024-06-25 11:00:00,750.31,751.14,749.44,749.8,7301.0,750.31,751.14,749.44,749.8,7301.0
2024-06-25 11:10:00,749.59,752.31,749.59,751.65,5658.0,749.59,752.31,749.59,751.65,5658.0
2024-06-25 11:20:00,751.48,752.4,751.41,752.03,7526.0,751.48,752.4,751.41,752.03,7526.0
2024-06-25 11:30:00,752.39,752.57,751.64,752.03,10571.0,752.39,752.57,751.64,752.03,10571.0
2024-06-25 11:40:00,751.53,752.5,751.36,751.55,10502.0,751.53,752.5,751.36,751.55,10502.0
2024-06-25 11:50:00,751.37,752.0,751.06,751.67,4936.0,751.37,752.0,751.06,751.67,4936.0
2024-06-25 12:00:00,751.81,752.3,751.17,751.51,10785.0,751.81,752.3,751.17,751.51,10785.0
2024-06-25 12:10:00,751.32,751.82,750.8,751.01,6172.0,751.32,751.82,750.8,751.01,6172.0
2024-06-25 12:20:00,751.03,751.37,750.33,751.17,3216.0,751.03,751.37,750.33,751.17,3216.0
2024-06-25 12:30:00,750.85,751.22,749.43,749.79,8922.0,750.85,751.22,749.43,749.79,8922.0
2024-06-25 12:40:00,750.09,750.09,748.23,749.76,10474.0,750.09,750.09,748.23,749.76,10474.0
2024-06-25 12:50:00,750.0,750.0,748.31,748.49,5615.0,750.0,750.0,748.31,748.49,5615.0
2024-06-25 13:00:00,748.62,748.84,747.27,748.84,12339.0,748.62,748.84,747.27,748.84,12339.0
2024-06-25 13:10:00,748.33,749.49,748.33,748.92,8788.0,748.33,749.49,748.33,748.92,8788.0
2024-06-25 13:20:00,749.0,749.15,748.45,748.88,3245.0,749.0,749.15,748.45,748.88,3245.0
2024-06-25 13:30:00,748.67,749.6,748.4,749.17,12547.0,748.67,749.6,748.4,749.17,12547.0
2024-06-25 13:40:00,748.88,750.11,748.44,749.96,13689.0,748.88,750.11,748.44,749.96,13689.0
2024-06-25 13:50:00,750.3,751.2,750.27,751.2,9221.0,750.3,751.2,750.27,751.2,9221.0
2024-06-25 14:00:00,751.01,751.81,750.7,750.97,4733.0,751.01,751.81,750.7,750.97,4733.0
2024-06-25 14:10:00,751.24,752.34,751.09,751.92,7826.0,751.24,752.34,751.09,751.92,7826.0
2024-06-25 14:20:00,751.83,753.3,751.65,753.04,8253.0,751.83,753.3,751.65,753.04,8253.0
2024-06-25 14:30:00,752.8,752.98,752.16,752.47,6941.0,752.8,752.98,752.16,752.47,6941.0
2024-06-25 14:40:00,752.81,753.98,752.61,752.71,8920.0,752.81,753.98,752.61,752.71,8920.0
2024-06-25 14:50:00,753.22,754.0,752.82,754.0,9297.0,753.22,754.0,752.82,754.0,9297.0
2024-06-25 15:00:00,753.86,754.86,753.85,753.9,7905.0,753.86,754.86,753.85,753.9,7905.0
2024-06-25 15:10:00,753.87,754.87,753.52,754.67,7574.0,753.87,754.87,753.52,754.67,7574.0
2024-06-25 15:20:00,754.68,756.24,754.68,756.02,14961.0,754.68,756.24,754.68,756.02,14961.0
2024-06-25 15:30:00,755.83,756.04,755.18,755.63,11363.0,755.83,756.04,755.18,755.63,11363.0
2024-06-25 15:40:00,755.53,755.92,754.8,755.65,12584.0,755.53,755.92,754.8,755.65,12584.0
2024-06-25 15:50:00,755.72,756.41,754.54,754.56,60048.0,755.72,756.41,754.54,754.56,60048.0
2024-06-26 09:30:00,754.0,754.0,750.79,750.79,22619.0,754.0,754.0,750.79,750.79,22619.0
2024-06-26 09:40:00,751.75,756.83,751.75,756.54,8609.0,751.75,756.83,751.75,756.54,8609.0
2024-06-26 09:50:00,756.99,759.78,756.99,757.31,15465.0,756.99,759.78,756.99,757.31,15465.0
2024-06-26 10:00:00,756.17,758.16,755.81,757.58,3930.0,756.17,758.16,755.81,757.58,3930.0
2024-06-26 10:10:00,756.31,758.57,756.21,758.57,4976.0,756.31,758.57,756.21,758.57,4976.0
2024-06-26 10:20:00,758.91,759.73,757.42,757.42,7157.0,758.91,759.73,757.42,757.42,7157.0
2024-06-26 10:30:00,758.06,759.03,757.12,757.9,7729.0,758.06,759.03,757.12,757.9,7729.0
2024-06-26 10:40:00,758.49,759.88,758.11,758.82,10338.0,758.49,759.88,758.11,758.82,10338.0
2024-06-26 10:50:00,758.5,758.5,757.0,757.75,4936.0,758.5,758.5,757.0,757.75,4936.0
2024-06-26 11:00:00,758.01,758.42,757.35,757.77,12368.0,758.01,758.42,757.35,757.77,12368.0
2024-06-26 11:10:00,757.78,758.48,756.87,757.91,10984.0,757.78,758.48,756.87,757.91,10984.0
2024-06-26 11:20:00,757.95,759.9,757.95,759.2,5648.0,757.95,759.9,757.95,759.2,5648.0
2024-06-26 11:30:00,759.35,759.5,758.82,759.17,3125.0,759.35,759.5,758.82,759.17,3125.0
2024-06-26 11:40:00,759.26,759.69,758.93,759.54,3675.0,759.26,759.69,758.93,759.54,3675.0
2024-06-26 11:50:00,759.94,761.37,759.68,760.41,6632.0,759.94,761.37,759.68,760.41,6632.0
2024-06-26 12:00:00,760.37,760.43,759.09,759.17,3886.0,760.37,760.43,759.09,759.17,3886.0
2024-06-26 12:10:00,759.12,760.03,758.11,760.03,3673.0,759.12,760.03,758.11,760.03,3673.0
2024-06-26 12:20:00,759.92,759.92,758.65,758.71,2946.0,759.92,759.92,758.65,758.71,2946.0
2024-06-26 12:30:00,758.23,760.35,757.84,757.9,7542.0,758.23,760.35,757.84,757.9,7542.0
2024-06-26 12:40:00,758.09,758.47,757.78,757.79,4819.0,758.09,758.47,757.78,757.79,4819.0
2024-06-26 12:50:00,757.72,758.41,757.69,758.36,3347.0,757.72,758.41,757.69,758.36,3347.0
2024-06-26 13:00:00,758.26,758.27,756.64,757.0,1800.0,758.26,758.27,756.64,757.0,1800.0
2024-06-26 13:10:00,756.83,757.2,756.09,756.37,1724.0,756.83,757.2,756.09,756.37,1724.0
2024-06-26 13:20:00,755.77,756.19,755.04,755.04,2600.0,755.77,756.19,755.04,755.04,2600.0
2024-06-26 13:30:00,755.32,755.61,754.57,754.58,3887.0,755.32,755.61,754.57,754.58,3887.0
2024-06-26 13:40:00,754.42,755.44,754.0,755.01,6593.0,754.42,755.44,754.0,755.01,6593.0
2024-06-26 13:50:00,754.69,756.41,754.46,756.29,4626.0,754.69,756.41,754.46,756.29,4626.0
2024-06-26 14:00:00,756.0,757.12,755.63,756.98,17647.0,756.0,757.12,755.63,756.98,17647.0
2024-06-26 14:10:00,756.74,756.89,755.98,755.98,3043.0,756.74,756.89,755.98,755.98,3043.0
2024-06-26 14:20:00,755.77,756.08,755.03,755.65,5317.0,755.77,756.08,755.03,755.65,5317.0
2024-06-26 14:30:00,755.9,756.39,755.66,755.85,4164.0,755.9,756.39,755.66,755.85,4164.0
2024-06-26 14:40:00,755.59,756.73,755.37,756.73,2675.0,755.59,756.73,755.37,756.73,2675.0
2024-06-26 14:50:00,756.42,756.42,755.07,755.2,5678.0,756.42,756.42,755.07,755.2,5678.0
2024-06-26 15:00:00,754.94,755.33,754.46,754.46,5740.0,754.94,755.33,754.46,754.46,5740.0
2024-06-26 15:10:00,754.42,754.42,752.96,752.98,8551.0,754.42,754.42,752.96,752.98,8551.0
2024-06-26 15:20:00,752.86,753.15,752.4,752.98,7156.0,752.86,753.15,752.4,752.98,7156.0
2024-06-26 15:30:00,752.9,754.18,752.66,754.18,7357.0,752.9,754.18,752.66,754.18,7357.0
2024-06-26 15:40:00,754.02,754.02,752.55,752.63,9495.0,754.02,754.02,752.55,752.63,9495.0
2024-06-26 15:50:00,752.83,754.36,752.71,753.9,31784.0,752.83,754.36,752.71,753.9,31784.0
2024-06-27 09:30:00,758.21,765.0,756.67,763.34,19286.0,758.21,765.0,756.67,763.34,19286.0
2024-06-27 09:40:00,764.19,767.41,762.83,764.54,14472.0,764.19,767.41,762.83,764.54,14472.0
2024-06-27 09:50:00,763.88,763.88,760.4,761.13,9722.0,763.88,763.88,760.4,761.13,9722.0
2024-06-27 10:00:00,761.13,762.51,760.57,760.74,6467.0,761.13,762.51,760.57,760.74,6467.0
2024-06-27 10:10:00,761.64,763.11,760.85,762.23,7788.0,761.64,763.11,760.85,762.23,7788.0
2024-06-27 10:20:00,762.32,766.0,762.24,766.0,21537.0,762.32,766.0,762.24,766.0,21537.0
2024-06-27 10:30:00,766.05,769.0,764.88,768.56,8140.0,766.05,769.0,764.88,768.56,8140.0
2024-06-27 10:40:00,768.18,769.81,766.59,766.73,12384.0,768.18,769.81,766.59,766.73,12384.0
2024-06-27 10:50:00,767.11,769.14,766.11,769.0,5864.0,767.11,769.14,766.11,769.0,5864.0
2024-06-27 11:00:00,769.01,770.73,766.86,770.73,14752.0,769.01,770.73,766.86,770.73,14752.0
2024-06-27 11:10:00,770.74,772.29,770.39,771.79,8636.0,770.74,772.29,770.39,771.79,8636.0
2024-06-27 11:20:00,771.03,771.56,769.34,769.9,7643.0,771.03,771.56,769.34,769.9,7643.0
2024-06-27 11:30:00,770.57,770.99,768.94,770.73,4784.0,770.57,770.99,768.94,770.73,4784.0
2024-06-27 11:40:00,770.44,771.69,769.76,771.21,2368.0,770.44,771.69,769.76,771.21,2368.0
2024-06-27 11:50:00,771.7,772.85,771.44,772.53,4529.0,771.7,772.85,771.44,772.53,4529.0
2024-06-27 12:00:00,772.56,774.62,771.84,774.58,13481.0,772.56,774.62,771.84,774.58,13481.0
2024-06-27 12:10:00,774.73,778.47,774.73,776.85,15579.0,774.73,778.47,774.73,776.85,15579.0
2024-06-27 12:20:00,777.57,777.57,775.49,776.18,7293.0,777.57,777.57,775.49,776.18,7293.0
2024-06-27 12:30:00,775.48,776.91,775.27,776.03,14019.0,775.48,776.91,775.27,776.03,14019.0
2024-06-27 12:40:00,776.19,777.04,775.65,775.95,22624.0,776.19,777.04,775.65,775.95,22624.0
2024-06-27 12:50:00,775.82,776.67,775.71,775.8,7380.0,775.82,776.67,775.71,775.8,7380.0
2024-06-27 13:00:00,775.89,777.17,775.89,776.79,5266.0,775.89,777.17,775.89,776.79,5266.0
2024-06-27 13:10:00,776.74,777.49,776.29,776.75,6262.0,776.74,777.49,776.29,776.75,6262.0
2024-06-27 13:20:00,776.75,777.31,776.46,777.31,8748.0,776.75,777.31,776.46,777.31,8748.0
2024-06-27 13:30:00,777.13,777.61,776.18,777.61,13393.0,777.13,777.61,776.18,777.61,13393.0
2024-06-27 13:40:00,777.34,777.9,776.99,777.6,5134.0,777.34,777.9,776.99,777.6,5134.0
2024-06-27 13:50:00,777.17,777.52,776.22,776.23,9318.0,777.17,777.52,776.22,776.23,9318.0
2024-06-27 14:00:00,776.17,777.41,775.0,776.81,5047.0,776.17,777.41,775.0,776.81,5047.0
2024-06-27 14:10:00,777.35,777.45,775.68,777.05,19037.0,777.35,777.45,775.68,777.05,19037.0
2024-06-27 14:20:00,777.25,777.61,776.15,777.18,11632.0,777.25,777.61,776.15,777.18,11632.0
2024-06-27 14:30:00,776.36,777.84,776.36,776.79,7762.0,776.36,777.84,776.36,776.79,7762.0
2024-06-27 14:40:00,776.75,776.99,776.04,776.91,6544.0,776.75,776.99,776.04,776.91,6544.0
2024-06-27 14:50:00,777.24,777.49,776.55,776.57,5301.0,777.24,777.49,776.55,776.57,5301.0
2024-06-27 15:00:00,776.79,778.49,776.64,778.16,21933.0,776.79,778.49,776.64,778.16,21933.0
2024-06-27 15:10:00,778.48,780.0,778.36,778.36,9523.0,778.48,780.0,778.36,778.36,9523.0
2024-06-27 15:20:00,778.46,778.77,777.08,778.04,5700.0,778.46,778.77,777.08,778.04,5700.0
2024-06-27 15:30:00,777.96,778.14,776.96,777.1,27389.0,777.96,778.14,776.96,777.1,27389.0
2024-06-27 15:40:00,777.13,777.8,775.89,776.78,24033.0,777.13,777.8,775.89,776.78,24033.0
2024-06-27 15:50:00,776.3,777.04,773.0,774.5,84679.0,776.3,777.04,773.0,774.5,84679.0
2024-06-28 09:30:00,775.43,777.99,770.88,777.99,33209.0,775.43,777.99,770.88,777.99,33209.0
2024-06-28 09:40:00,779.0,781.09,776.11,776.94,10115.0,779.0,781.09,776.11,776.94,10115.0
2024-06-28 09:50:00,776.92,777.6,775.23,777.6,21964.0,776.92,777.6,775.23,777.6,21964.0
2024-06-28 10:00:00,777.57,781.6,777.49,780.36,8609.0,777.57,781.6,777.49,780.36,8609.0
2024-06-28 10:10:00,780.99,783.0,780.99,782.07,10715.0,780.99,783.0,780.99,782.07,10715.0
2024-06-28 10:20:00,783.0,786.22,781.68,783.68,17350.0,783.0,786.22,781.68,783.68,17350.0
2024-06-28 10:30:00,783.88,785.94,783.23,783.82,6757.0,783.88,785.94,783.23,783.82,6757.0
2024-06-28 10:40:00,783.71,784.64,783.1,784.16,4564.0,783.71,784.64,783.1,784.16,4564.0
2024-06-28 10:50:00,784.41,784.6,783.37,784.33,4710.0,784.41,784.6,783.37,784.33,4710.0
2024-06-28 11:00:00,784.87,784.92,783.0,783.59,18081.0,784.87,784.92,783.0,783.59,18081.0
2024-06-28 11:10:00,783.32,785.0,783.31,785.0,2235.0,783.32,785.0,783.31,785.0,2235.0
2024-06-28 11:20:00,785.84,786.25,784.98,785.82,4382.0,785.84,786.25,784.98,785.82,4382.0
2024-06-28 11:30:00,786.82,786.94,786.25,786.79,3404.0,786.82,786.94,786.25,786.79,3404.0
2024-06-28 11:40:00,786.65,787.89,785.73,787.34,16533.0,786.65,787.89,785.73,787.34,16533.0
2024-06-28 11:50:00,787.08,787.56,786.34,786.59,4841.0,787.08,787.56,786.34,786.59,4841.0
2024-06-28 12:00:00,786.61,787.34,785.14,785.14,6792.0,786.61,787.34,785.14,785.14,6792.0
2024-06-28 12:10:00,785.75,786.12,783.4,784.05,11516.0,785.75,786.12,783.4,784.05,11516.0
2024-06-28 12:20:00,784.33,786.5,783.83,785.97,3800.0,784.33,786.5,783.83,785.97,3800.0
2024-06-28 12:30:00,785.56,786.08,782.9,783.08,10815.0,785.56,786.08,782.9,783.08,10815.0
2024-06-28 12:40:00,783.06,785.37,782.1,784.37,9352.0,783.06,785.37,782.1,784.37,9352.0
2024-06-28 12:50:00,785.07,785.07,783.29,783.56,3618.0,785.07,785.07,783.29,783.56,3618.0
2024-06-28 13:00:00,783.35,783.59,781.5,783.28,7157.0,783.35,783.59,781.5,783.28,7157.0
2024-06-28 13:10:00,783.82,784.53,783.63,783.94,5466.0,783.82,784.53,783.63,783.94,5466.0
2024-06-28 13:20:00,783.93,784.21,782.78,783.23,4086.0,783.93,784.21,782.78,783.23,4086.0
2024-06-28 13:30:00,782.8,783.78,782.17,783.78,7465.0,782.8,783.78,782.17,783.78,7465.0
2024-06-28 13:40:00,783.13,783.8,782.74,783.76,3625.0,783.13,783.8,782.74,783.76,3625.0
2024-06-28 13:50:00,783.36,784.18,783.02,783.62,2160.0,783.36,784.18,783.02,783.62,2160.0
2024-06-28 14:00:00,783.86,785.33,783.86,784.75,11626.0,783.86,785.33,783.86,784.75,11626.0
2024-06-28 14:10:00,784.78,786.12,784.77,785.35,3898.0,784.78,786.12,784.77,785.35,3898.0
2024-06-28 14:20:00,785.5,785.8,784.11,784.85,13934.0,785.5,785.8,784.11,784.85,13934.0
2024-06-28 14:30:00,784.79,785.08,784.45,784.73,5621.0,784.79,785.08,784.45,784.73,5621.0
2024-06-28 14:40:00,784.73,785.6,784.5,785.16,3941.0,784.73,785.6,784.5,785.16,3941.0
2024-06-28 14:50:00,784.55,784.93,784.13,784.64,4317.0,784.55,784.93,784.13,784.64,4317.0
2024-06-28 15:00:00,784.63,785.48,784.42,784.43,8065.0,784.63,785.48,784.42,784.43,8065.0
2024-06-28 15:10:00,785.2,785.7,784.86,784.9,12587.0,785.2,785.7,784.86,784.9,12587.0
2024-06-28 15:20:00,784.95,785.38,784.48,785.35,11538.0,784.95,785.38,784.48,785.35,11538.0
2024-06-28 15:30:00,785.2,787.14,784.2,787.0,28705.0,785.2,787.14,784.2,787.0,28705.0
2024-06-28 15:40:00,786.86,788.9,786.85,788.3,26898.0,786.86,788.9,786.85,788.3,26898.0
2024-06-28 15:50:00,787.94,789.97,786.91,787.19,133515.0,787.94,789.97,786.91,787.19,133515.0
2024-07-01 09:30:00,784.0,784.0,774.0,775.82,48417.0,784.0,784.0,774.0,775.82,48417.0
2024-07-01 09:40:00,775.26,777.42,770.78,773.89,24181.0,775.26,777.42,770.78,773.89,24181.0
2024-07-01 09:50:00,774.18,776.29,771.63,773.45,37195.0,774.18,776.29,771.63,773.45,37195.0
2024-07-01 10:00:00,773.46,776.39,772.37,776.39,26103.0,773.46,776.39,772.37,776.39,26103.0
2024-07-01 10:10:00,776.12,777.69,772.57,777.27,12733.0,776.12,777.69,772.57,777.27,12733.0
2024-07-01 10:20:00,777.91,781.84,775.44,781.0,14848.0,777.91,781.84,775.44,781.0,14848.0
2024-07-01 10:30:00,781.28,783.33,780.6,780.95,15971.0,781.28,783.33,780.6,780.95,15971.0
2024-07-01 10:40:00,781.62,783.14,779.7,782.0,5791.0,781.62,783.14,779.7,782.0,5791.0
2024-07-01 10:50:00,781.57,782.0,779.31,782.0,8263.0,781.57,782.0,779.31,782.0,8263.0
2024-07-01 11:00:00,782.0,783.35,780.38,783.05,6766.0,782.0,783.35,780.38,783.05,6766.0
2024-07-01 11:10:00,782.92,785.78,782.92,785.39,10934.0,782.92,785.78,782.92,785.39,10934.0
2024-07-01 11:20:00,785.78,788.05,785.54,787.08,23864.0,785.78,788.05,785.54,787.08,23864.0
2024-07-01 11:30:00,787.34,788.79,786.53,788.26,11355.0,787.34,788.79,786.53,788.26,11355.0
2024-07-01 11:40:00,788.52,788.61,787.63,788.2,19295.0,788.52,788.61,787.63,788.2,19295.0
2024-07-01 11:50:00,788.26,788.5,786.09,787.45,9879.0,788.26,788.5,786.09,787.45,9879.0
2024-07-01 12:00:00,787.1,787.48,785.67,786.88,8950.0,787.1,787.48,785.67,786.88,8950.0
2024-07-01 12:10:00,786.95,787.36,785.71,785.75,4436.0,786.95,787.36,785.71,785.75,4436.0
2024-07-01 12:20:00,785.06,787.21,784.17,786.92,17775.0,785.06,787.21,784.17,786.92,17775.0
2024-07-01 12:30:00,787.5,788.24,786.88,787.32,6354.0,787.5,788.24,786.88,787.32,6354.0
2024-07-01 12:40:00,787.43,787.57,785.46,786.06,5255.0,787.43,787.57,785.46,786.06,5255.0
2024-07-01 12:50:00,785.67,787.51,785.67,786.74,5338.0,785.67,787.51,785.67,786.74,5338.0
2024-07-01 13:00:00,787.01,787.3,785.94,787.11,2528.0,787.01,787.3,785.94,787.11,2528.0
2024-07-01 13:10:00,786.56,787.34,785.77,787.32,5243.0,786.56,787.34,785.77,787.32,5243.0
2024-07-01 13:20:00,786.8,787.67,785.62,787.53,3850.0,786.8,787.67,785.62,787.53,3850.0
2024-07-01 13:30:00,787.55,787.55,785.88,786.75,4041.0,787.55,787.55,785.88,786.75,4041.0
2024-07-01 13:40:00,786.68,786.94,785.82,785.98,3199.0,786.68,786.94,785.82,785.98,3199.0
2024-07-01 13:50:00,785.71,786.41,785.26,785.8,3858.0,785.71,786.41,785.26,785.8,3858.0
2024-07-01 14:00:00,785.65,786.43,784.34,786.36,3345.0,785.65,786.43,784.34,786.36,3345.0
2024-07-01 14:10:00,785.9,787.4,785.37,787.4,2482.0,785.9,787.4,785.37,787.4,2482.0
2024-07-01 14:20:00,787.25,787.27,785.8,786.5,3472.0,787.25,787.27,785.8,786.5,3472.0
2024-07-01 14:30:00,786.21,786.98,785.26,786.77,2904.0,786.21,786.98,785.26,786.77,2904.0
2024-07-01 14:40:00,786.35,787.72,785.74,786.22,4001.0,786.35,787.72,785.74,786.22,4001.0
2024-07-01 14:50:00,786.28,787.27,786.01,787.07,3821.0,786.28,787.27,786.01,787.07,3821.0
2024-07-01 15:00:00,786.83,787.47,785.7,787.17,5270.0,786.83,787.47,785.7,787.17,5270.0
2024-07-01 15:10:00,787.62,788.42,787.27,787.43,3581.0,787.62,788.42,787.27,787.43,3581.0
2024-07-01 15:20:00,787.02,788.07,786.53,787.88,15560.0,787.02,788.07,786.53,787.88,15560.0
2024-07-01 15:30:00,787.68,788.47,786.58,787.87,5624.0,787.68,788.47,786.58,787.87,5624.0
2024-07-01 15:40:00,788.09,788.39,785.67,786.79,19389.0,788.09,788.39,785.67,786.79,19389.0
2024-07-01 15:50:00,786.9,790.48,786.9,789.5,54445.0,786.9,790.48,786.9,789.5,54445.0
2024-07-02 09:30:00,784.98,792.0,781.9,788.89,38850.0,784.98,792.0,781.9,788.89,38850.0
2024-07-02 09:40:00,787.86,789.12,783.86,784.0,9970.0,787.86,789.12,783.86,784.0,9970.0
2024-07-02 09:50:00,783.91,787.41,782.98,783.05,8891.0,783.91,787.41,782.98,783.05,8891.0
2024-07-02 10:00:00,783.0,786.67,781.62,784.11,17125.0,783.0,786.67,781.62,784.11,17125.0
2024-07-02 10:10:00,782.38,784.65,782.38,784.59,5075.0,782.38,784.65,782.38,784.59,5075.0
2024-07-02 10:20:00,784.71,785.02,783.13,783.74,5102.0,784.71,785.02,783.13,783.74,5102.0
2024-07-02 10:30:00,784.24,786.31,784.24,785.61,3762.0,784.24,786.31,784.24,785.61,3762.0
2024-07-02 10:40:00,786.15,787.2,784.3,785.41,4655.0,786.15,787.2,784.3,785.41,4655.0
2024-07-02 10:50:00,785.52,787.64,784.84,787.58,6908.0,785.52,787.64,784.84,787.58,6908.0
2024-07-02 11:00:00,788.0,789.54,787.98,789.24,8207.0,788.0,789.54,787.98,789.24,8207.0
2024-07-02 11:10:00,789.31,789.68,788.18,789.25,7260.0,789.31,789.68,788.18,789.25,7260.0
2024-07-02 11:20:00,787.97,789.51,787.96,788.17,3254.0,787.97,789.51,787.96,788.17,3254.0
2024-07-02 11:30:00,788.88,789.92,788.55,789.55,5745.0,788.88,789.92,788.55,789.55,5745.0
2024-07-02 11:40:00,789.87,789.87,788.07,788.79,2120.0,789.87,789.87,788.07,788.79,2120.0
2024-07-02 11:50:00,788.5,789.33,788.08,788.67,2836.0,788.5,789.33,788.08,788.67,2836.0
2024-07-02 12:00:00,787.97,788.3,787.05,787.95,1205.0,787.97,788.3,787.05,787.95,1205.0
2024-07-02 12:10:00,787.07,787.76,786.69,787.75,1875.0,787.07,787.76,786.69,787.75,1875.0
2024-07-02 12:20:00,788.04,788.04,786.9,787.45,1847.0,788.04,788.04,786.9,787.45,1847.0
2024-07-02 12:30:00,787.46,788.07,786.97,787.59,2888.0,787.46,788.07,786.97,787.59,2888.0
2024-07-02 12:40:00,787.63,788.33,787.43,787.6,1020.0,787.63,788.33,787.43,787.6,1020.0
2024-07-02 12:50:00,787.52,787.95,787.41,787.62,2575.0,787.52,787.95,787.41,787.62,2575.0
2024-07-02 13:00:00,787.75,788.65,787.45,788.62,952.0,787.75,788.65,787.45,788.62,952.0
2024-07-02 13:10:00,788.61,789.55,788.61,789.55,5194.0,788.61,789.55,788.61,789.55,5194.0
2024-07-02 13:20:00,789.56,790.23,789.11,789.92,4859.0,789.56,790.23,789.11,789.92,4859.0
2024-07-02 13:30:00,790.07,790.2,788.7,789.31,11826.0,790.07,790.2,788.7,789.31,11826.0
2024-07-02 13:40:00,789.82,791.14,789.45,791.14,2526.0,789.82,791.14,789.45,791.14,2526.0
2024-07-02 13:50:00,791.45,793.09,791.45,792.91,6324.0,791.45,793.09,791.45,792.91,6324.0
2024-07-02 14:00:00,792.83,793.04,792.34,792.57,7096.0,792.83,793.04,792.34,792.57,7096.0
2024-07-02 14:10:00,792.81,793.92,792.59,793.38,6955.0,792.81,793.92,792.59,793.38,6955.0
2024-07-02 14:20:00,793.2,793.99,793.19,793.29,2763.0,793.2,793.99,793.19,793.29,2763.0
2024-07-02 14:30:00,793.29,793.4,791.91,792.53,5048.0,793.29,793.4,791.91,792.53,5048.0
2024-07-02 14:40:00,792.13,792.52,791.9,792.26,3227.0,792.13,792.52,791.9,792.26,3227.0
2024-07-02 14:50:00,792.31,792.43,791.0,791.37,4200.0,792.31,792.43,791.0,791.37,4200.0
2024-07-02 15:00:00,791.12,791.68,790.61,790.69,2288.0,791.12,791.68,790.61,790.69,2288.0
2024-07-02 15:10:00,790.76,790.84,789.7,790.06,3948.0,790.76,790.84,789.7,790.06,3948.0
2024-07-02 15:20:00,790.16,790.85,790.16,790.85,3201.0,790.16,790.85,790.16,790.85,3201.0
2024-07-02 15:30:00,790.9,791.0,789.61,789.61,4407.0,790.9,791.0,789.61,789.61,4407.0
2024-07-02 15:40:00,789.65,791.42,789.61,790.96,8498.0,789.65,791.42,789.61,790.96,8498.0
2024-07-02 15:50:00,791.14,794.15,790.78,793.73,44021.0,791.14,794.15,790.78,793.73,44021.0
2024-07-03 09:30:00,793.67,794.47,791.09,792.15,12650.0,793.67,794.47,791.09,792.15,12650.0
2024-07-03 09:40:00,791.65,794.27,791.0,793.63,4593.0,791.65,794.27,791.0,793.63,4593.0
2024-07-03 09:50:00,793.55,793.71,791.1,791.41,4456.0,793.55,793.71,791.1,791.41,4456.0
2024-07-03 10:00:00,792.15,792.3,789.43,792.03,8232.0,792.15,792.3,789.43,792.03,8232.0
2024-07-03 10:10:00,791.76,795.95,791.76,794.08,12463.0,791.76,795.95,791.76,794.08,12463.0
2024-07-03 10:20:00,793.49,793.49,791.21,792.25,6495.0,793.49,793.49,791.21,792.25,6495.0
2024-07-03 10:30:00,792.12,793.4,792.07,792.26,8233.0,792.12,793.4,792.07,792.26,8233.0
2024-07-03 10:40:00,792.69,794.16,792.42,793.38,3718.0,792.69,794.16,792.42,793.38,3718.0
2024-07-03 10:50:00,793.68,793.68,792.61,792.61,1651.0,793.68,793.68,792.61,792.61,1651.0
2024-07-03 11:00:00,793.08,793.46,791.51,792.33,4976.0,793.08,793.46,791.51,792.33,4976.0
2024-07-03 11:10:00,792.3,792.75,790.0,790.72,15135.0,792.3,792.75,790.0,790.72,15135.0
2024-07-03 11:20:00,790.29,791.63,788.61,788.61,6845.0,790.29,791.63,788.61,788.61,6845.0
2024-07-03 11:30:00,788.61,788.68,787.25,787.48,6501.0,788.61,788.68,787.25,787.48,6501.0
2024-07-03 11:40:00,787.59,787.72,786.65,786.85,7267.0,787.59,787.72,786.65,786.85,7267.0
2024-07-03 11:50:00,786.85,786.85,785.19,786.01,25934.0,786.85,786.85,785.19,786.01,25934.0
2024-07-03 12:00:00,786.03,787.19,785.79,786.04,21063.0,786.03,787.19,785.79,786.04,21063.0
2024-07-03 12:10:00,785.96,787.5,785.76,787.29,9068.0,785.96,787.5,785.76,787.29,9068.0
2024-07-03 12:20:00,787.28,787.8,786.85,787.24,11114.0,787.28,787.8,786.85,787.24,11114.0
2024-07-03 12:30:00,787.26,788.0,786.81,787.86,8087.0,787.26,788.0,786.81,787.86,8087.0
2024-07-03 12:40:00,787.68,788.54,787.19,788.45,16659.0,787.68,788.54,787.19,788.45,16659.0
2024-07-03 12:50:00,788.25,789.35,785.49,786.72,48196.0,788.25,789.35,785.49,786.72,48196.0
2024-07-05 09:30:00,788.42,790.54,785.92,789.95,37279.0,788.42,790.54,785.92,789.95,37279.0
2024-07-05 09:40:00,789.96,790.16,787.04,789.37,12854.0,789.96,790.16,787.04,789.37,12854.0
2024-07-05 09:50:00,791.6,792.33,788.22,789.93,11110.0,791.6,792.33,788.22,789.93,11110.0
2024-07-05 10:00:00,790.09,792.35,789.19,791.49,17070.0,790.09,792.35,789.19,791.49,17070.0
2024-07-05 10:10:00,790.97,794.44,790.97,794.07,13718.0,790.97,794.44,790.97,794.07,13718.0
2024-07-05 10:20:00,794.37,794.45,790.89,791.81,8855.0,794.37,794.45,790.89,791.81,8855.0
2024-07-05 10:30:00,791.14,793.22,791.14,791.68,6286.0,791.14,793.22,791.14,791.68,6286.0
2024-07-05 10:40:00,792.1,793.98,791.92,792.74,14179.0,792.1,793.98,791.92,792.74,14179.0
2024-07-05 10:50:00,792.93,793.2,791.53,793.18,6145.0,792.93,793.2,791.53,793.18,6145.0
2024-07-05 11:00:00,793.29,796.22,792.72,795.04,9212.0,793.29,796.22,792.72,795.04,9212.0
2024-07-05 11:10:00,795.18,796.13,794.73,794.73,5283.0,795.18,796.13,794.73,794.73,5283.0
2024-07-05 11:20:00,795.22,795.29,794.38,794.63,2962.0,795.22,795.29,794.38,794.63,2962.0
2024-07-05 11:30:00,795.0,796.37,793.38,794.41,15459.0,795.0,796.37,793.38,794.41,15459.0
2024-07-05 11:40:00,794.88,798.63,794.88,798.5,3771.0,794.88,798.63,794.88,798.5,3771.0
2024-07-05 11:50:00,798.51,798.72,797.87,798.54,2684.0,798.51,798.72,797.87,798.54,2684.0
2024-07-05 12:00:00,799.0,799.23,798.59,798.59,4898.0,799.0,799.23,798.59,798.59,4898.0
2024-07-05 12:10:00,799.03,801.54,798.75,798.95,21091.0,799.03,801.54,798.75,798.95,21091.0
2024-07-05 12:20:00,799.13,799.68,798.59,799.47,2321.0,799.13,799.68,798.59,799.47,2321.0
2024-07-05 12:30:00,799.03,799.91,798.72,798.99,1770.0,799.03,799.91,798.72,798.99,1770.0
2024-07-05 12:40:00,798.8,799.0,797.89,798.69,3277.0,798.8,799.0,797.89,798.69,3277.0
2024-07-05 12:50:00,799.0,799.0,797.98,798.0,2689.0,799.0,799.0,797.98,798.0,2689.0
2024-07-05 13:00:00,798.13,798.27,796.96,797.49,2334.0,798.13,798.27,796.96,797.49,2334.0
2024-07-05 13:10:00,797.25,799.63,796.99,799.3,4558.0,797.25,799.63,796.99,799.3,4558.0
2024-07-05 13:20:00,798.9,800.53,798.9,800.09,4054.0,798.9,800.53,798.9,800.09,4054.0
2024-07-05 13:30:00,800.09,800.26,799.1,799.53,4843.0,800.09,800.26,799.1,799.53,4843.0
2024-07-05 13:40:00,799.05,800.64,798.67,800.27,6149.0,799.05,800.64,798.67,800.27,6149.0
2024-07-05 13:50:00,800.61,801.72,800.34,800.63,4841.0,800.61,801.72,800.34,800.63,4841.0
2024-07-05 14:00:00,800.62,801.8,800.19,801.58,5959.0,800.62,801.8,800.19,801.58,5959.0
2024-07-05 14:10:00,801.48,802.89,801.19,801.97,6258.0,801.48,802.89,801.19,801.97,6258.0
2024-07-05 14:20:00,802.99,804.24,802.66,803.16,8228.0,802.99,804.24,802.66,803.16,8228.0
2024-07-05 14:30:00,803.22,803.63,801.94,802.48,8951.0,803.22,803.63,801.94,802.48,8951.0
2024-07-05 14:40:00,802.38,803.81,801.97,801.97,4106.0,802.38,803.81,801.97,801.97,4106.0
2024-07-05 14:50:00,802.41,802.46,801.51,801.56,7201.0,802.41,802.46,801.51,801.56,7201.0
2024-07-05 15:00:00,801.66,803.07,801.5,802.63,7008.0,801.66,803.07,801.5,802.63,7008.0
2024-07-05 15:10:00,802.78,803.34,801.69,802.49,6467.0,802.78,803.34,801.69,802.49,6467.0
2024-07-05 15:20:00,802.41,803.75,802.41,803.42,6417.0,802.41,803.75,802.41,803.42,6417.0
2024-07-05 15:30:00,803.32,803.41,801.97,802.17,8678.0,803.32,803.41,801.97,802.17,8678.0
2024-07-05 15:40:00,802.07,803.04,801.55,803.03,23246.0,802.07,803.04,801.55,803.03,23246.0
2024-07-05 15:50:00,803.33,806.52,803.12,806.01,70471.0,803.33,806.52,803.12,806.01,70471.0
2024-07-08 09:30:00,763.5,776.65,761.44,769.0,138899.0,763.5,776.65,761.44,769.0,138899.0
2024-07-08 09:40:00,768.99,772.0,765.03,766.32,61579.0,768.99,772.0,765.03,766.32,61579.0
2024-07-08 09:50:00,765.65,770.06,764.7,768.66,36158.0,765.65,770.06,764.7,768.66,36158.0
2024-07-08 10:00:00,769.12,771.51,765.0,770.51,47118.0,769.12,771.51,765.0,770.51,47118.0
2024-07-08 10:10:00,771.02,775.0,770.22,772.95,46464.0,771.02,775.0,770.22,772.95,46464.0
2024-07-08 10:20:00,772.82,773.41,770.17,771.23,31742.0,772.82,773.41,770.17,771.23,31742.0
2024-07-08 10:30:00,771.23,774.29,767.91,768.48,24545.0,771.23,774.29,767.91,768.48,24545.0
2024-07-08 10:40:00,768.0,768.67,765.1,767.31,17915.0,768.0,768.67,765.1,767.31,17915.0
2024-07-08 10:50:00,767.18,768.0,764.48,767.35,21287.0,767.18,768.0,764.48,767.35,21287.0
2024-07-08 11:00:00,767.89,770.45,766.28,768.82,16201.0,767.89,770.45,766.28,768.82,16201.0
2024-07-08 11:10:00,769.26,770.27,768.46,769.27,9019.0,769.26,770.27,768.46,769.27,9019.0
2024-07-08 11:20:00,769.61,772.0,769.6,771.95,11156.0,769.61,772.0,769.6,771.95,11156.0
2024-07-08 11:30:00,772.28,772.74,770.06,771.04,7936.0,772.28,772.74,770.06,771.04,7936.0
2024-07-08 11:40:00,770.7,772.56,770.68,771.99,8334.0,770.7,772.56,770.68,771.99,8334.0
2024-07-08 11:50:00,772.64,773.92,771.37,772.52,9886.0,772.64,773.92,771.37,772.52,9886.0
2024-07-08 12:00:00,771.79,772.05,770.44,771.77,10882.0,771.79,772.05,770.44,771.77,10882.0
2024-07-08 12:10:00,771.23,771.72,769.63,769.69,6990.0,771.23,771.72,769.63,769.69,6990.0
2024-07-08 12:20:00,770.0,770.94,769.0,769.08,8882.0,770.0,770.94,769.0,769.08,8882.0
2024-07-08 12:30:00,769.3,769.3,767.25,768.02,15333.0,769.3,769.3,767.25,768.02,15333.0
2024-07-08 12:40:00,768.31,769.65,768.15,769.25,18262.0,768.31,769.65,768.15,769.25,18262.0
2024-07-08 12:50:00,769.09,769.16,767.54,767.74,9489.0,769.09,769.16,767.54,767.74,9489.0
2024-07-08 13:00:00,767.86,771.59,767.8,770.13,17000.0,767.86,771.59,767.8,770.13,17000.0
2024-07-08 13:10:00,770.13,771.07,769.75,769.75,4942.0,770.13,771.07,769.75,769.75,4942.0
2024-07-08 13:20:00,769.4,769.68,768.97,769.65,10706.0,769.4,769.68,768.97,769.65,10706.0
2024-07-08 13:30:00,769.54,770.48,768.97,769.82,10466.0,769.54,770.48,768.97,769.82,10466.0
2024-07-08 13:40:00,769.41,769.85,768.02,768.42,10477.0,769.41,769.85,768.02,768.42,10477.0
2024-07-08 13:50:00,768.02,769.33,768.02,768.8,8240.0,768.02,769.33,768.02,768.8,8240.0
2024-07-08 14:00:00,769.05,769.1,767.5,767.97,12485.0,769.05,769.1,767.5,767.97,12485.0
2024-07-08 14:10:00,767.85,767.98,766.01,766.06,15778.0,767.85,767.98,766.01,766.06,15778.0
2024-07-08 14:20:00,766.11,767.26,765.9,766.01,14867.0,766.11,767.26,765.9,766.01,14867.0
2024-07-08 14:30:00,766.43,766.43,764.86,765.97,21552.0,766.43,766.43,764.86,765.97,21552.0
2024-07-08 14:40:00,765.77,766.61,765.08,765.98,20323.0,765.77,766.61,765.08,765.98,20323.0
2024-07-08 14:50:00,766.26,766.59,765.42,766.11,13812.0,766.26,766.59,765.42,766.11,13812.0
2024-07-08 15:00:00,766.18,767.35,764.68,765.82,26808.0,766.18,767.35,764.68,765.82,26808.0
2024-07-08 15:10:00,765.82,766.47,765.15,766.13,25111.0,765.82,766.47,765.15,766.13,25111.0
2024-07-08 15:20:00,765.8,766.25,765.03,765.55,19852.0,765.8,766.25,765.03,765.55,19852.0
2024-07-08 15:30:00,765.4,765.7,762.74,763.34,28841.0,765.4,765.7,762.74,763.34,28841.0
2024-07-08 15:40:00,763.11,767.34,763.1,766.51,52457.0,763.11,767.34,763.1,766.51,52457.0
2024-07-08 15:50:00,766.79,769.33,765.53,765.93,105768.0,766.79,769.33,765.53,765.93,105768.0
2024-07-09 09:30:00,750.96,760.02,750.96,758.17,85951.0,750.96,760.02,750.96,758.17,85951.0
2024-07-09 09:40:00,758.55,758.6,751.98,751.98,42530.0,758.55,758.6,751.98,751.98,42530.0
2024-07-09 09:50:00,752.44,753.06,746.75,746.75,47049.0,752.44,753.06,746.75,746.75,47049.0
2024-07-09 10:00:00,746.22,749.57,745.0,745.04,53881.0,746.22,749.57,745.0,745.04,53881.0
2024-07-09 10:10:00,745.01,747.46,743.55,745.06,49102.0,745.01,747.46,743.55,745.06,49102.0
2024-07-09 10:20:00,745.06,747.91,741.52,742.75,41862.0,745.06,747.91,741.52,742.75,41862.0
2024-07-09 10:30:00,742.53,743.76,741.13,742.34,29403.0,742.53,743.76,741.13,742.34,29403.0
2024-07-09 10:40:00,742.34,746.95,741.65,745.77,46506.0,742.34,746.95,741.65,745.77,46506.0
2024-07-09 10:50:00,745.22,745.96,738.01,739.38,46146.0,745.22,745.96,738.01,739.38,46146.0
2024-07-09 11:00:00,739.01,742.37,737.01,738.42,46466.0,739.01,742.37,737.01,738.42,46466.0
2024-07-09 11:10:00,738.42,739.6,737.52,738.91,26121.0,738.42,739.6,737.52,738.91,26121.0
2024-07-09 11:20:00,739.14,740.54,738.78,740.53,33900.0,739.14,740.54,738.78,740.53,33900.0
2024-07-09 11:30:00,740.33,741.92,740.32,741.13,21758.0,740.33,741.92,740.32,741.13,21758.0
2024-07-09 11:40:00,741.15,742.27,740.58,741.94,25973.0,741.15,742.27,740.58,741.94,25973.0
2024-07-09 11:50:00,741.81,743.56,740.72,741.77,17682.0,741.81,743.56,740.72,741.77,17682.0
2024-07-09 12:00:00,742.01,742.91,740.24,741.86,13447.0,742.01,742.91,740.24,741.86,13447.0
2024-07-09 12:10:00,741.86,742.26,741.12,741.81,10653.0,741.86,742.26,741.12,741.81,10653.0
2024-07-09 12:20:00,741.79,742.03,739.76,740.85,15015.0,741.79,742.03,739.76,740.85,15015.0
2024-07-09 12:30:00,741.19,741.93,740.75,741.0,12751.0,741.19,741.93,740.75,741.0,12751.0
2024-07-09 12:40:00,741.01,741.3,740.0,740.85,18658.0,741.01,741.3,740.0,740.85,18658.0
2024-07-09 12:50:00,740.83,741.06,739.47,740.46,11346.0,740.83,741.06,739.47,740.46,11346.0
2024-07-09 13:00:00,740.56,740.95,738.56,739.03,13153.0,740.56,740.95,738.56,739.03,13153.0
2024-07-09 13:10:00,739.02,739.75,738.55,739.2,12536.0,739.02,739.75,738.55,739.2,12536.0
2024-07-09 13:20:00,739.2,740.85,738.97,740.13,16704.0,739.2,740.85,738.97,740.13,16704.0
2024-07-09 13:30:00,739.95,740.59,739.55,740.3,4802.0,739.95,740.59,739.55,740.3,4802.0
2024-07-09 13:40:00,739.81,739.81,738.27,739.41,19365.0,739.81,739.81,738.27,739.41,19365.0
2024-07-09 13:50:00,739.41,740.15,739.28,739.99,16606.0,739.41,740.15,739.28,739.99,16606.0
2024-07-09 14:00:00,739.69,739.91,738.25,739.75,7641.0,739.69,739.91,738.25,739.75,7641.0
2024-07-09 14:10:00,740.0,740.15,739.37,739.66,10585.0,740.0,740.15,739.37,739.66,10585.0
2024-07-09 14:20:00,739.79,740.07,739.06,739.5,14180.0,739.79,740.07,739.06,739.5,14180.0
2024-07-09 14:30:00,739.7,740.61,739.51,740.24,11270.0,739.7,740.61,739.51,740.24,11270.0
2024-07-09 14:40:00,740.25,741.35,739.48,741.08,14213.0,740.25,741.35,739.48,741.08,14213.0
2024-07-09 14:50:00,741.19,741.6,740.51,740.97,24270.0,741.19,741.6,740.51,740.97,24270.0
2024-07-09 15:00:00,740.62,741.06,740.04,740.94,16457.0,740.62,741.06,740.04,740.94,16457.0
2024-07-09 15:10:00,740.81,741.16,740.32,740.56,14112.0,740.81,741.16,740.32,740.56,14112.0
2024-07-09 15:20:00,740.68,741.06,740.09,740.13,18803.0,740.68,741.06,740.09,740.13,18803.0
2024-07-09 15:30:00,740.11,742.4,739.72,741.61,30394.0,740.11,742.4,739.72,741.61,30394.0
2024-07-09 15:40:00,741.8,743.38,740.23,740.25,38313.0,741.8,743.38,740.23,740.25,38313.0
2024-07-09 15:50:00,740.6,744.94,740.36,743.67,110421.0,740.6,744.94,740.36,743.67,110421.0
2024-07-10 09:30:00,740.56,740.69,735.42,736.13,69837.0,740.56,740.69,735.42,736.13,69837.0
2024-07-10 09:40:00,736.79,741.0,735.78,737.32,32421.0,736.79,741.0,735.78,737.32,32421.0
2024-07-10 09:50:00,736.63,738.54,733.0,738.54,19814.0,736.63,738.54,733.0,738.54,19814.0
2024-07-10 10:00:00,738.88,738.88,734.01,734.87,12620.0,738.88,738.88,734.01,734.87,12620.0
2024-07-10 10:10:00,734.67,734.93,732.11,734.0,18186.0,734.67,734.93,732.11,734.0,18186.0
2024-07-10 10:20:00,735.38,735.38,733.21,734.44,20832.0,735.38,735.38,733.21,734.44,20832.0
2024-07-10 10:30:00,735.04,735.05,732.89,733.24,12485.0,735.04,735.05,732.89,733.24,12485.0
2024-07-10 10:40:00,734.15,735.6,732.63,733.14,10647.0,734.15,735.6,732.63,733.14,10647.0
2024-07-10 10:50:00,732.75,733.59,731.55,732.61,19841.0,732.75,733.59,731.55,732.61,19841.0
2024-07-10 11:00:00,733.0,734.04,732.33,733.18,14310.0,733.0,734.04,732.33,733.18,14310.0
2024-07-10 11:10:00,733.49,734.06,732.45,733.33,17738.0,733.49,734.06,732.45,733.33,17738.0
2024-07-10 11:20:00,733.36,734.9,733.01,734.89,18093.0,733.36,734.9,733.01,734.89,18093.0
2024-07-10 11:30:00,735.33,737.31,735.29,736.05,23808.0,735.33,737.31,735.29,736.05,23808.0
2024-07-10 11:40:00,735.51,737.34,735.47,736.45,14717.0,735.51,737.34,735.47,736.45,14717.0
2024-07-10 11:50:00,736.72,737.35,735.91,736.74,12876.0,736.72,737.35,735.91,736.74,12876.0
2024-07-10 12:00:00,737.28,737.47,736.25,736.93,5547.0,737.28,737.47,736.25,736.93,5547.0
2024-07-10 12:10:00,736.61,737.6,736.61,736.95,18237.0,736.61,737.6,736.61,736.95,18237.0
2024-07-10 12:20:00,736.95,738.77,736.79,738.13,31810.0,736.95,738.77,736.79,738.13,31810.0
2024-07-10 12:30:00,738.47,738.66,737.39,737.9,11450.0,738.47,738.66,737.39,737.9,11450.0
2024-07-10 12:40:00,737.83,738.49,737.0,737.84,8352.0,737.83,738.49,737.0,737.84,8352.0
2024-07-10 12:50:00,737.76,738.43,737.0,737.99,16422.0,737.76,738.43,737.0,737.99,16422.0
2024-07-10 13:00:00,737.6,739.79,737.59,739.45,12804.0,737.6,739.79,737.59,739.45,12804.0
2024-07-10 13:10:00,739.38,740.46,738.4,740.03,10711.0,739.38,740.46,738.4,740.03,10711.0
2024-07-10 13:20:00,740.43,740.78,739.45,739.45,6895.0,740.43,740.78,739.45,739.45,6895.0
2024-07-10 13:30:00,739.67,739.99,737.79,738.13,16649.0,739.67,739.99,737.79,738.13,16649.0
2024-07-10 13:40:00,738.09,739.32,738.08,738.96,11497.0,738.09,739.32,738.08,738.96,11497.0
2024-07-10 13:50:00,738.78,740.48,738.66,740.48,12909.0,738.78,740.48,738.66,740.48,12909.0
2024-07-10 14:00:00,740.26,740.27,738.42,738.96,12831.0,740.26,740.27,738.42,738.96,12831.0
2024-07-10 14:10:00,738.98,740.95,738.78,739.98,12446.0,738.98,740.95,738.78,739.98,12446.0
2024-07-10 14:20:00,739.86,739.86,737.21,737.64,10400.0,739.86,739.86,737.21,737.64,10400.0
2024-07-10 14:30:00,737.93,739.75,737.86,738.69,15098.0,737.93,739.75,737.86,738.69,15098.0
2024-07-10 14:40:00,739.55,740.63,738.62,740.34,18514.0,739.55,740.63,738.62,740.34,18514.0
2024-07-10 14:50:00,740.22,740.89,739.8,740.45,7687.0,740.22,740.89,739.8,740.45,7687.0
2024-07-10 15:00:00,740.33,740.33,738.27,738.82,9663.0,740.33,740.33,738.27,738.82,9663.0
2024-07-10 15:10:00,739.03,740.05,738.74,739.68,11614.0,739.03,740.05,738.74,739.68,11614.0
2024-07-10 15:20:00,739.84,740.3,738.91,739.26,13630.0,739.84,740.3,738.91,739.26,13630.0
2024-07-10 15:30:00,739.34,740.28,739.1,740.1,15992.0,739.34,740.28,739.1,740.1,15992.0
2024-07-10 15:40:00,740.13,741.0,739.2,740.85,15068.0,740.13,741.0,739.2,740.85,15068.0
2024-07-10 15:50:00,740.82,743.38,740.71,742.77,69514.0,740.82,743.38,740.71,742.77,69514.0
2024-07-11 09:30:00,746.0,750.88,741.33,749.45,38698.0,746.0,750.88,741.33,749.45,38698.0
2024-07-11 09:40:00,748.93,753.67,748.93,753.6,15230.0,748.93,753.67,748.93,753.6,15230.0
2024-07-11 09:50:00,753.73,756.19,751.98,754.82,14524.0,753.73,756.19,751.98,754.82,14524.0
2024-07-11 10:00:00,755.87,756.5,754.1,754.37,21724.0,755.87,756.5,754.1,754.37,21724.0
2024-07-11 10:10:00,753.75,753.75,746.48,747.86,20004.0,753.75,753.75,746.48,747.86,20004.0
2024-07-11 10:20:00,747.86,747.86,745.03,747.23,11253.0,747.86,747.86,745.03,747.23,11253.0
2024-07-11 10:30:00,747.24,749.14,745.81,749.14,11828.0,747.24,749.14,745.81,749.14,11828.0
2024-07-11 10:40:00,748.69,748.69,746.07,747.85,6696.0,748.69,748.69,746.07,747.85,6696.0
2024-07-11 10:50:00,747.31,748.6,746.47,747.11,4035.0,747.31,748.6,746.47,747.11,4035.0
2024-07-11 11:00:00,746.89,748.06,745.97,748.05,6615.0,746.89,748.06,745.97,748.05,6615.0
2024-07-11 11:10:00,748.27,748.74,747.49,748.2,14502.0,748.27,748.74,747.49,748.2,14502.0
2024-07-11 11:20:00,748.19,748.19,745.0,745.3,10982.0,748.19,748.19,745.0,745.3,10982.0
2024-07-11 11:30:00,745.27,745.69,743.33,744.25,6602.0,745.27,745.69,743.33,744.25,6602.0
2024-07-11 11:40:00,743.66,744.57,742.61,744.1,4953.0,743.66,744.57,742.61,744.1,4953.0
2024-07-11 11:50:00,744.33,744.66,742.92,742.99,4160.0,744.33,744.66,742.92,742.99,4160.0
2024-07-11 12:00:00,742.77,743.42,741.45,742.94,4315.0,742.77,743.42,741.45,742.94,4315.0
2024-07-11 12:10:00,743.4,744.64,742.55,743.38,5568.0,743.4,744.64,742.55,743.38,5568.0
2024-07-11 12:20:00,743.38,746.32,743.37,745.86,17003.0,743.38,746.32,743.37,745.86,17003.0
2024-07-11 12:30:00,746.14,747.06,745.0,746.72,15028.0,746.14,747.06,745.0,746.72,15028.0
2024-07-11 12:40:00,746.33,747.1,744.28,744.68,4118.0,746.33,747.1,744.28,744.68,4118.0
2024-07-11 12:50:00,744.95,745.95,744.94,745.68,5517.0,744.95,745.95,744.94,745.68,5517.0
2024-07-11 13:00:00,745.63,747.67,745.48,747.28,6414.0,745.63,747.67,745.48,747.28,6414.0
2024-07-11 13:10:00,747.62,749.0,746.6,748.77,11788.0,747.62,749.0,746.6,748.77,11788.0
2024-07-11 13:20:00,748.46,748.91,747.21,747.46,6316.0,748.46,748.91,747.21,747.46,6316.0
2024-07-11 13:30:00,746.85,748.73,746.81,746.81,4913.0,746.85,748.73,746.81,746.81,4913.0
2024-07-11 13:40:00,746.87,747.44,745.01,745.69,5837.0,746.87,747.44,745.01,745.69,5837.0
2024-07-11 13:50:00,745.26,746.05,744.13,744.72,5389.0,745.26,746.05,744.13,744.72,5389.0
2024-07-11 14:00:00,744.88,746.56,744.88,745.99,4448.0,744.88,746.56,744.88,745.99,4448.0
2024-07-11 14:10:00,746.38,746.78,745.95,746.03,3982.0,746.38,746.78,745.95,746.03,3982.0
2024-07-11 14:20:00,745.87,747.06,745.29,745.29,4637.0,745.87,747.06,745.29,745.29,4637.0
2024-07-11 14:30:00,745.64,747.17,745.64,746.91,5266.0,745.64,747.17,745.64,746.91,5266.0
2024-07-11 14:40:00,747.22,747.9,746.83,747.36,3139.0,747.22,747.9,746.83,747.36,3139.0
2024-07-11 14:50:00,747.52,748.96,747.26,748.66,3248.0,747.52,748.96,747.26,748.66,3248.0
2024-07-11 15:00:00,748.54,748.54,747.52,748.14,4121.0,748.54,748.54,747.52,748.14,4121.0
2024-07-11 15:10:00,748.56,749.5,748.13,748.91,2759.0,748.56,749.5,748.13,748.91,2759.0
2024-07-11 15:20:00,748.85,749.46,748.29,748.83,6994.0,748.85,749.46,748.29,748.83,6994.0
2024-07-11 15:30:00,748.77,750.6,748.77,749.98,8583.0,748.77,750.6,748.77,749.98,8583.0
2024-07-11 15:40:00,749.71,750.39,748.33,749.67,13243.0,749.71,750.39,748.33,749.67,13243.0
2024-07-11 15:50:00,749.84,750.89,748.76,748.77,42126.0,749.84,750.89,748.76,748.77,42126.0
2024-07-12 09:30:00,749.0,749.91,745.57,748.09,19755.0,749.0,749.91,745.57,748.09,19755.0
2024-07-12 09:40:00,748.03,749.0,744.0,748.14,16338.0,748.03,749.0,744.0,748.14,16338.0
2024-07-12 09:50:00,748.8,749.73,747.89,749.73,4875.0,748.8,749.73,747.89,749.73,4875.0
2024-07-12 10:00:00,750.19,752.75,749.46,752.37,11232.0,750.19,752.75,749.46,752.37,11232.0
2024-07-12 10:10:00,753.03,753.04,749.7,750.01,11744.0,753.03,753.04,749.7,750.01,11744.0
2024-07-12 10:20:00,749.48,751.65,748.51,751.64,8535.0,749.48,751.65,748.51,751.64,8535.0
2024-07-12 10:30:00,752.26,755.6,751.84,755.6,7916.0,752.26,755.6,751.84,755.6,7916.0
2024-07-12 10:40:00,756.0,756.0,755.02,755.61,8184.0,756.0,756.0,755.02,755.61,8184.0
2024-07-12 10:50:00,755.35,756.96,755.01,756.0,6932.0,755.35,756.96,755.01,756.0,6932.0
2024-07-12 11:00:00,755.54,756.37,754.64,755.23,5187.0,755.54,756.37,754.64,755.23,5187.0
2024-07-12 11:10:00,755.36,756.74,754.62,755.26,5897.0,755.36,756.74,754.62,755.26,5897.0
2024-07-12 11:20:00,755.6,757.27,754.94,757.27,5886.0,755.6,757.27,754.94,757.27,5886.0
2024-07-12 11:30:00,757.72,757.72,755.66,756.26,5763.0,757.72,757.72,755.66,756.26,5763.0
2024-07-12 11:40:00,756.64,757.46,755.32,756.6,5236.0,756.64,757.46,755.32,756.6,5236.0
2024-07-12 11:50:00,756.38,757.61,755.07,755.07,3979.0,756.38,757.61,755.07,755.07,3979.0
2024-07-12 12:00:00,756.14,756.33,754.29,754.29,4619.0,756.14,756.33,754.29,754.29,4619.0
2024-07-12 12:10:00,754.07,755.35,753.93,755.11,1805.0,754.07,755.35,753.93,755.11,1805.0
2024-07-12 12:20:00,755.09,755.13,753.7,755.13,9467.0,755.09,755.13,753.7,755.13,9467.0
2024-07-12 12:30:00,755.1,755.88,754.32,755.88,10866.0,755.1,755.88,754.32,755.88,10866.0
2024-07-12 12:40:00,756.45,756.49,755.23,756.21,6874.0,756.45,756.49,755.23,756.21,6874.0
2024-07-12 12:50:00,756.33,758.01,756.33,757.98,3646.0,756.33,758.01,756.33,757.98,3646.0
2024-07-12 13:00:00,757.64,757.87,756.63,757.15,5554.0,757.64,757.87,756.63,757.15,5554.0
2024-07-12 13:10:00,757.84,758.17,757.67,757.89,3603.0,757.84,758.17,757.67,757.89,3603.0
2024-07-12 13:20:00,757.8,758.46,757.72,757.95,4290.0,757.8,758.46,757.72,757.95,4290.0
2024-07-12 13:30:00,758.22,758.32,757.72,758.04,3609.0,758.22,758.32,757.72,758.04,3609.0
2024-07-12 13:40:00,758.32,759.48,758.32,759.36,6253.0,758.32,759.48,758.32,759.36,6253.0
2024-07-12 13:50:00,759.5,759.5,758.8,758.93,5544.0,759.5,759.5,758.8,758.93,5544.0
2024-07-12 14:00:00,758.98,760.49,758.74,759.82,6577.0,758.98,760.49,758.74,759.82,6577.0
2024-07-12 14:10:00,759.88,760.14,759.19,760.0,3006.0,759.88,760.14,759.19,760.0,3006.0
2024-07-12 14:20:00,759.87,760.06,759.38,759.73,1390.0,759.87,760.06,759.38,759.73,1390.0
2024-07-12 14:30:00,759.49,760.0,759.49,759.85,3215.0,759.49,760.0,759.49,759.85,3215.0
2024-07-12 14:40:00,760.0,760.1,759.1,759.51,3322.0,760.0,760.1,759.1,759.51,3322.0
2024-07-12 14:50:00,759.14,760.5,759.14,760.21,4762.0,759.14,760.5,759.14,760.21,4762.0
2024-07-12 15:00:00,760.68,761.54,760.56,761.22,4700.0,760.68,761.54,760.56,761.22,4700.0
2024-07-12 15:10:00,761.59,762.22,761.4,762.22,3635.0,761.59,762.22,761.4,762.22,3635.0
2024-07-12 15:20:00,762.05,762.56,761.77,762.38,4830.0,762.05,762.56,761.77,762.38,4830.0
2024-07-12 15:30:00,762.56,762.6,760.3,761.05,11841.0,762.56,762.6,760.3,761.05,11841.0
2024-07-12 15:40:00,760.73,760.73,757.02,757.56,25183.0,760.73,760.73,757.02,757.56,25183.0
2024-07-12 15:50:00,757.43,759.93,756.34,759.19,65986.0,757.43,759.93,756.34,759.19,65986.0
2024-07-15 09:30:00,766.95,768.0,759.25,766.92,38332.0,766.95,768.0,759.25,766.92,38332.0
2024-07-15 09:40:00,765.89,767.24,763.38,765.99,16797.0,765.89,767.24,763.38,765.99,16797.0
2024-07-15 09:50:00,765.98,770.96,765.94,769.68,16267.0,765.98,770.96,765.94,769.68,16267.0
2024-07-15 10:00:00,769.69,771.7,766.97,770.63,13484.0,769.69,771.7,766.97,770.63,13484.0
2024-07-15 10:10:00,770.99,771.98,769.4,770.75,7115.0,770.99,771.98,769.4,770.75,7115.0
2024-07-15 10:20:00,770.53,771.57,768.81,771.4,8916.0,770.53,771.57,768.81,771.4,8916.0
2024-07-15 10:30:00,771.07,771.98,770.13,771.76,8070.0,771.07,771.98,770.13,771.76,8070.0
2024-07-15 10:40:00,770.69,772.97,770.68,772.49,5610.0,770.69,772.97,770.68,772.49,5610.0
2024-07-15 10:50:00,772.98,774.7,772.5,773.7,10047.0,772.98,774.7,772.5,773.7,10047.0
2024-07-15 11:00:00,773.68,775.51,773.68,775.06,11153.0,773.68,775.51,773.68,775.06,11153.0
2024-07-15 11:10:00,775.08,775.87,774.83,775.75,8304.0,775.08,775.87,774.83,775.75,8304.0
2024-07-15 11:20:00,775.61,776.35,773.97,774.22,23069.0,775.61,776.35,773.97,774.22,23069.0
2024-07-15 11:30:00,774.33,775.57,773.58,775.57,10260.0,774.33,775.57,773.58,775.57,10260.0
2024-07-15 11:40:00,776.38,776.48,773.93,774.35,9636.0,776.38,776.48,773.93,774.35,9636.0
2024-07-15 11:50:00,774.27,775.13,773.72,775.13,9958.0,774.27,775.13,773.72,775.13,9958.0
2024-07-15 12:00:00,774.52,775.54,772.37,773.3,10223.0,774.52,775.54,772.37,773.3,10223.0
2024-07-15 12:10:00,773.12,773.27,768.98,768.99,6873.0,773.12,773.27,768.98,768.99,6873.0
2024-07-15 12:20:00,768.91,769.55,767.9,768.57,9598.0,768.91,769.55,767.9,768.57,9598.0
2024-07-15 12:30:00,768.56,768.93,767.69,767.86,5840.0,768.56,768.93,767.69,767.86,5840.0
2024-07-15 12:40:00,767.95,768.81,767.61,768.02,3972.0,767.95,768.81,767.61,768.02,3972.0
2024-07-15 12:50:00,767.9,769.05,767.9,768.69,1644.0,767.9,769.05,767.9,768.69,1644.0
2024-07-15 13:00:00,768.39,768.39,766.33,766.92,6309.0,768.39,768.39,766.33,766.92,6309.0
2024-07-15 13:10:00,766.93,767.06,766.08,767.04,4803.0,766.93,767.06,766.08,767.04,4803.0
2024-07-15 13:20:00,767.31,769.24,766.92,767.03,3306.0,767.31,769.24,766.92,767.03,3306.0
2024-07-15 13:30:00,766.87,767.39,765.8,766.32,3347.0,766.87,767.39,765.8,766.32,3347.0
2024-07-15 13:40:00,766.25,766.6,765.97,766.6,3200.0,766.25,766.6,765.97,766.6,3200.0
2024-07-15 13:50:00,766.99,767.42,764.87,765.61,6783.0,766.99,767.42,764.87,765.61,6783.0
2024-07-15 14:00:00,765.1,766.84,765.1,766.5,1578.0,765.1,766.84,765.1,766.5,1578.0
2024-07-15 14:10:00,766.09,766.09,765.2,766.0,4060.0,766.09,766.09,765.2,766.0,4060.0
2024-07-15 14:20:00,765.66,766.52,765.57,766.01,6230.0,765.66,766.52,765.57,766.01,6230.0
2024-07-15 14:30:00,766.49,768.07,766.49,766.53,3825.0,766.49,768.07,766.49,766.53,3825.0
2024-07-15 14:40:00,766.39,766.98,766.18,766.98,2283.0,766.39,766.98,766.18,766.98,2283.0
2024-07-15 14:50:00,766.75,768.0,766.51,768.0,2589.0,766.75,768.0,766.51,768.0,2589.0
2024-07-15 15:00:00,767.63,767.63,766.93,767.54,5005.0,767.63,767.63,766.93,767.54,5005.0
2024-07-15 15:10:00,768.0,768.01,766.95,767.4,3630.0,768.0,768.01,766.95,767.4,3630.0
2024-07-15 15:20:00,767.36,767.36,765.95,766.1,7797.0,767.36,767.36,765.95,766.1,7797.0
2024-07-15 15:30:00,766.09,767.37,765.71,766.25,5544.0,766.09,767.37,765.71,766.25,5544.0
2024-07-15 15:40:00,766.27,766.27,764.04,764.7,16206.0,766.27,766.27,764.04,764.7,16206.0
2024-07-15 15:50:00,764.52,768.49,764.4,768.27,55977.0,764.52,768.49,764.4,768.27,55977.0
2024-07-16 09:30:00,767.85,770.04,764.15,766.44,26268.0,767.85,770.04,764.15,766.44,26268.0
2024-07-16 09:40:00,766.51,766.92,764.09,764.81,12866.0,766.51,766.92,764.09,764.81,12866.0
2024-07-16 09:50:00,764.98,767.2,763.12,763.12,9507.0,764.98,767.2,763.12,763.12,9507.0
2024-07-16 10:00:00,763.75,763.76,756.8,758.8,14000.0,763.75,763.76,756.8,758.8,14000.0
2024-07-16 10:10:00,759.24,760.2,757.33,760.2,6058.0,759.24,760.2,757.33,760.2,6058.0
2024-07-16 10:20:00,760.1,760.1,757.0,757.93,10562.0,760.1,760.1,757.0,757.93,10562.0
2024-07-16 10:30:00,758.13,759.55,758.13,759.34,3339.0,758.13,759.55,758.13,759.34,3339.0
2024-07-16 10:40:00,759.85,762.11,759.47,761.78,15784.0,759.85,762.11,759.47,761.78,15784.0
2024-07-16 10:50:00,761.78,761.78,759.83,760.07,6415.0,761.78,761.78,759.83,760.07,6415.0
2024-07-16 11:00:00,760.72,763.98,760.29,762.92,3905.0,760.72,763.98,760.29,762.92,3905.0
2024-07-16 11:10:00,763.56,764.12,761.75,761.75,4620.0,763.56,764.12,761.75,761.75,4620.0
2024-07-16 11:20:00,762.23,762.49,761.39,761.39,5273.0,762.23,762.49,761.39,761.39,5273.0
2024-07-16 11:30:00,761.52,761.53,759.66,760.25,8128.0,761.52,761.53,759.66,760.25,8128.0
2024-07-16 11:40:00,760.36,761.8,760.3,761.25,5033.0,760.36,761.8,760.3,761.25,5033.0
2024-07-16 11:50:00,761.26,761.81,759.94,759.94,4665.0,761.26,761.81,759.94,759.94,4665.0
2024-07-16 12:00:00,760.18,760.82,758.72,758.79,5721.0,760.18,760.82,758.72,758.79,5721.0
2024-07-16 12:10:00,758.71,759.31,757.05,758.95,13867.0,758.71,759.31,757.05,758.95,13867.0
2024-07-16 12:20:00,758.6,759.27,757.88,758.07,3949.0,758.6,759.27,757.88,758.07,3949.0
2024-07-16 12:30:00,757.72,758.47,756.96,757.58,6170.0,757.72,758.47,756.96,757.58,6170.0
2024-07-16 12:40:00,758.03,758.75,756.68,758.75,6855.0,758.03,758.75,756.68,758.75,6855.0
2024-07-16 12:50:00,758.92,759.61,758.65,759.38,23225.0,758.92,759.61,758.65,759.38,23225.0
2024-07-16 13:00:00,759.1,759.11,757.18,757.68,2447.0,759.1,759.11,757.18,757.68,2447.0
2024-07-16 13:10:00,758.1,758.1,757.28,757.3,5169.0,758.1,758.1,757.28,757.3,5169.0
2024-07-16 13:20:00,757.15,757.15,756.27,756.27,3493.0,757.15,757.15,756.27,756.27,3493.0
2024-07-16 13:30:00,756.21,756.57,755.52,755.56,4405.0,756.21,756.57,755.52,755.56,4405.0
2024-07-16 13:40:00,755.18,755.55,754.51,755.14,5573.0,755.18,755.55,754.51,755.14,5573.0
2024-07-16 13:50:00,755.53,756.05,755.28,756.05,2259.0,755.53,756.05,755.28,756.05,2259.0
2024-07-16 14:00:00,755.96,756.46,755.34,756.37,2320.0,755.96,756.46,755.34,756.37,2320.0
2024-07-16 14:10:00,756.65,756.89,755.89,756.07,5819.0,756.65,756.89,755.89,756.07,5819.0
2024-07-16 14:20:00,756.2,758.53,756.2,758.35,4428.0,756.2,758.53,756.2,758.35,4428.0
2024-07-16 14:30:00,758.74,759.43,758.47,758.9,1902.0,758.74,759.43,758.47,758.9,1902.0
2024-07-16 14:40:00,759.15,759.56,758.46,758.66,6478.0,759.15,759.56,758.46,758.66,6478.0
2024-07-16 14:50:00,758.35,759.27,758.15,759.27,3561.0,758.35,759.27,758.15,759.27,3561.0
2024-07-16 15:00:00,759.49,760.6,759.19,760.13,3116.0,759.49,760.6,759.19,760.13,3116.0
2024-07-16 15:10:00,760.5,761.22,760.13,760.81,9831.0,760.5,761.22,760.13,760.81,9831.0
2024-07-16 15:20:00,761.04,762.54,761.04,762.04,3607.0,761.04,762.54,761.04,762.04,3607.0
2024-07-16 15:30:00,761.83,763.28,761.01,762.1,10251.0,761.83,763.28,761.01,762.1,10251.0
2024-07-16 15:40:00,762.26,763.28,761.38,761.49,9801.0,762.26,763.28,761.38,761.49,9801.0
2024-07-16 15:50:00,761.49,764.31,760.72,760.79,46683.0,761.49,764.31,760.72,760.79,46683.0
2024-07-17 09:30:00,740.0,742.29,730.2,733.43,80395.0,740.0,742.29,730.2,733.43,80395.0
2024-07-17 09:40:00,733.43,738.78,732.9,737.54,24286.0,733.43,738.78,732.9,737.54,24286.0
2024-07-17 09:50:00,738.25,743.54,737.8,742.01,24200.0,738.25,743.54,737.8,742.01,24200.0
2024-07-17 10:00:00,741.48,742.83,739.04,739.73,21379.0,741.48,742.83,739.04,739.73,21379.0
2024-07-17 10:10:00,740.3,741.44,737.76,740.98,30574.0,740.3,741.44,737.76,740.98,30574.0
2024-07-17 10:20:00,740.98,746.09,740.88,744.19,11601.0,740.98,746.09,740.88,744.19,11601.0
2024-07-17 10:30:00,744.77,746.37,743.01,744.32,8861.0,744.77,746.37,743.01,744.32,8861.0
2024-07-17 10:40:00,744.87,745.95,743.06,743.74,11070.0,744.87,745.95,743.06,743.74,11070.0
2024-07-17 10:50:00,743.8,743.8,740.61,740.61,13453.0,743.8,743.8,740.61,740.61,13453.0
2024-07-17 11:00:00,740.65,742.18,739.93,741.66,9141.0,740.65,742.18,739.93,741.66,9141.0
2024-07-17 11:10:00,741.79,744.29,740.49,743.63,10827.0,741.79,744.29,740.49,743.63,10827.0
2024-07-17 11:20:00,743.63,744.44,742.22,743.48,19728.0,743.63,744.44,742.22,743.48,19728.0
2024-07-17 11:30:00,743.06,744.02,741.33,742.01,7067.0,743.06,744.02,741.33,742.01,7067.0
2024-07-17 11:40:00,742.03,742.31,741.18,741.54,6660.0,742.03,742.31,741.18,741.54,6660.0
2024-07-17 11:50:00,741.58,741.94,740.78,741.59,9939.0,741.58,741.94,740.78,741.59,9939.0
2024-07-17 12:00:00,741.84,742.26,738.9,738.93,15515.0,741.84,742.26,738.9,738.93,15515.0
2024-07-17 12:10:00,738.92,738.97,735.55,737.25,33292.0,738.92,738.97,735.55,737.25,33292.0
2024-07-17 12:20:00,737.73,738.88,736.66,736.72,14168.0,737.73,738.88,736.66,736.72,14168.0
2024-07-17 12:30:00,737.17,738.54,737.1,737.7,6167.0,737.17,738.54,737.1,737.7,6167.0
2024-07-17 12:40:00,737.62,737.68,736.02,736.76,7011.0,737.62,737.68,736.02,736.76,7011.0
2024-07-17 12:50:00,736.9,737.11,735.43,736.88,14884.0,736.9,737.11,735.43,736.88,14884.0
2024-07-17 13:00:00,737.13,737.44,734.98,736.04,15484.0,737.13,737.44,734.98,736.04,15484.0
2024-07-17 13:10:00,736.33,738.2,736.0,737.28,6200.0,736.33,738.2,736.0,737.28,6200.0
2024-07-17 13:20:00,737.15,738.4,737.0,737.27,6090.0,737.15,738.4,737.0,737.27,6090.0
2024-07-17 13:30:00,737.28,738.82,737.11,737.61,14403.0,737.28,738.82,737.11,737.61,14403.0
2024-07-17 13:40:00,737.62,738.55,737.13,738.39,9529.0,737.62,738.55,737.13,738.39,9529.0
2024-07-17 13:50:00,738.33,738.33,737.18,737.83,5770.0,738.33,738.33,737.18,737.83,5770.0
2024-07-17 14:00:00,737.86,737.91,736.76,737.74,5900.0,737.86,737.91,736.76,737.74,5900.0
2024-07-17 14:10:00,738.01,738.09,737.32,737.99,6719.0,738.01,738.09,737.32,737.99,6719.0
2024-07-17 14:20:00,737.99,739.93,737.99,738.04,15404.0,737.99,739.93,737.99,738.04,15404.0
2024-07-17 14:30:00,738.04,741.14,738.04,738.97,36410.0,738.04,741.14,738.04,738.97,36410.0
2024-07-17 14:40:00,739.7,739.75,737.42,737.93,18768.0,739.7,739.75,737.42,737.93,18768.0
2024-07-17 14:50:00,737.92,737.92,737.0,737.7,8339.0,737.92,737.92,737.0,737.7,8339.0
2024-07-17 15:00:00,737.92,738.88,737.59,738.19,11664.0,737.92,738.88,737.59,738.19,11664.0
2024-07-17 15:10:00,738.06,739.04,736.96,737.35,9660.0,738.06,739.04,736.96,737.35,9660.0
2024-07-17 15:20:00,737.31,739.64,737.18,738.69,15726.0,737.31,739.64,737.18,738.69,15726.0
2024-07-17 15:30:00,738.62,739.52,737.45,737.45,18677.0,738.62,739.52,737.45,737.45,18677.0
2024-07-17 15:40:00,737.69,738.62,736.95,737.6,21082.0,737.69,738.62,736.95,737.6,21082.0
2024-07-17 15:50:00,737.69,738.87,736.01,736.07,67379.0,737.69,738.87,736.01,736.07,67379.0
2024-07-18 09:30:00,738.34,748.99,733.29,746.88,62129.0,738.34,748.99,733.29,746.88,62129.0
2024-07-18 09:40:00,749.0,749.0,743.06,746.86,23546.0,749.0,749.0,743.06,746.86,23546.0
2024-07-18 09:50:00,748.0,748.95,743.92,745.45,14533.0,748.0,748.95,743.92,745.45,14533.0
2024-07-18 10:00:00,745.52,746.75,743.12,745.67,19301.0,745.52,746.75,743.12,745.67,19301.0
2024-07-18 10:10:00,746.37,749.87,745.81,747.75,23605.0,746.37,749.87,745.81,747.75,23605.0
2024-07-18 10:20:00,747.75,750.58,746.55,748.58,16581.0,747.75,750.58,746.55,748.58,16581.0
2024-07-18 10:30:00,747.72,747.72,743.1,743.74,18299.0,747.72,747.72,743.1,743.74,18299.0
2024-07-18 10:40:00,743.05,743.05,738.2,741.67,28253.0,743.05,743.05,738.2,741.67,28253.0
2024-07-18 10:50:00,741.67,744.16,741.1,742.54,29419.0,741.67,744.16,741.1,742.54,29419.0
2024-07-18 11:00:00,742.48,743.46,740.18,740.48,29070.0,742.48,743.46,740.18,740.48,29070.0
2024-07-18 11:10:00,740.32,740.89,738.73,739.27,19631.0,740.32,740.89,738.73,739.27,19631.0
2024-07-18 11:20:00,740.25,741.61,738.63,740.51,17078.0,740.25,741.61,738.63,740.51,17078.0
2024-07-18 11:30:00,740.37,740.78,737.38,738.41,13523.0,740.37,740.78,737.38,738.41,13523.0
2024-07-18 11:40:00,737.91,738.65,735.49,735.49,11609.0,737.91,738.65,735.49,735.49,11609.0
2024-07-18 11:50:00,735.61,737.52,735.61,736.8,5751.0,735.61,737.52,735.61,736.8,5751.0
2024-07-18 12:00:00,736.28,736.36,733.3,733.6,11397.0,736.28,736.36,733.3,733.6,11397.0
2024-07-18 12:10:00,733.54,733.84,730.1,730.1,13811.0,733.54,733.84,730.1,730.1,13811.0
2024-07-18 12:20:00,730.74,734.51,730.09,734.42,24354.0,730.74,734.51,730.09,734.42,24354.0
2024-07-18 12:30:00,733.84,736.91,733.28,736.11,30844.0,733.84,736.91,733.28,736.11,30844.0
2024-07-18 12:40:00,736.21,736.21,734.42,734.59,7536.0,736.21,736.21,734.42,734.59,7536.0
2024-07-18 12:50:00,734.57,735.91,733.95,733.95,15161.0,734.57,735.91,733.95,733.95,15161.0
2024-07-18 13:00:00,734.96,736.15,734.34,734.77,20459.0,734.96,736.15,734.34,734.77,20459.0
2024-07-18 13:10:00,734.94,737.16,734.24,736.35,7585.0,734.94,737.16,734.24,736.35,7585.0
2024-07-18 13:20:00,736.35,737.47,735.73,735.73,5438.0,736.35,737.47,735.73,735.73,5438.0
2024-07-18 13:30:00,736.5,736.5,735.14,736.06,5361.0,736.5,736.5,735.14,736.06,5361.0
2024-07-18 13:40:00,737.0,738.21,737.0,738.21,845.0,737.0,738.21,737.0,738.21,845.0
2024-07-18 13:50:00,737.85,737.85,735.49,735.88,4916.0,737.85,737.85,735.49,735.88,4916.0
2024-07-18 14:00:00,735.96,737.18,734.51,737.17,6823.0,735.96,737.18,734.51,737.17,6823.0
2024-07-18 14:10:00,736.04,736.63,735.05,735.54,6038.0,736.04,736.63,735.05,735.54,6038.0
2024-07-18 14:20:00,736.14,736.6,735.04,735.52,4338.0,736.14,736.6,735.04,735.52,4338.0
2024-07-18 14:30:00,734.95,735.42,733.71,733.71,5540.0,734.95,735.42,733.71,733.71,5540.0
2024-07-18 14:40:00,733.97,735.27,733.55,735.11,5467.0,733.97,735.27,733.55,735.11,5467.0
2024-07-18 14:50:00,734.6,737.34,734.44,737.34,9054.0,734.6,737.34,734.44,737.34,9054.0
2024-07-18 15:00:00,737.14,738.07,736.21,737.59,5712.0,737.14,738.07,736.21,737.59,5712.0
2024-07-18 15:10:00,737.31,737.57,735.05,736.45,12482.0,737.31,737.57,735.05,736.45,12482.0
2024-07-18 15:20:00,735.99,739.01,735.79,739.01,8759.0,735.99,739.01,735.79,739.01,8759.0
2024-07-18 15:30:00,738.96,740.05,738.43,739.99,15707.0,738.96,740.05,738.43,739.99,15707.0
2024-07-18 15:40:00,740.08,742.72,739.5,742.23,40135.0,740.08,742.72,739.5,742.23,40135.0
2024-07-18 15:50:00,741.98,743.0,737.28,738.48,87148.0,741.98,743.0,737.28,738.48,87148.0
2024-07-19 09:30:00,744.69,744.69,738.0,742.24,58125.0,744.69,744.69,738.0,742.24,58125.0
2024-07-19 09:40:00,743.05,748.14,743.05,747.22,10634.0,743.05,748.14,743.05,747.22,10634.0
2024-07-19 09:50:00,748.12,751.86,747.0,747.55,10951.0,748.12,751.86,747.0,747.55,10951.0
2024-07-19 10:00:00,747.47,753.75,745.76,752.33,11261.0,747.47,753.75,745.76,752.33,11261.0
2024-07-19 10:10:00,752.16,754.27,750.9,753.5,7602.0,752.16,754.27,750.9,753.5,7602.0
2024-07-19 10:20:00,753.48,754.9,751.44,751.81,7226.0,753.48,754.9,751.44,751.81,7226.0
2024-07-19 10:30:00,752.14,753.1,750.21,751.31,10146.0,752.14,753.1,750.21,751.31,10146.0
2024-07-19 10:40:00,751.25,752.75,750.35,752.45,6524.0,751.25,752.75,750.35,752.45,6524.0
2024-07-19 10:50:00,752.12,753.85,752.11,753.85,2411.0,752.12,753.85,752.11,753.85,2411.0
2024-07-19 11:00:00,754.03,755.51,752.09,752.09,10848.0,754.03,755.51,752.09,752.09,10848.0
2024-07-19 11:10:00,752.08,754.09,751.42,753.73,8773.0,752.08,754.09,751.42,753.73,8773.0
2024-07-19 11:20:00,754.07,754.82,751.77,752.3,6562.0,754.07,754.82,751.77,752.3,6562.0
2024-07-19 11:30:00,751.99,751.99,749.94,750.19,13866.0,751.99,751.99,749.94,750.19,13866.0
2024-07-19 11:40:00,750.37,751.87,749.87,751.87,10434.0,750.37,751.87,749.87,751.87,10434.0
2024-07-19 11:50:00,752.37,753.53,751.09,753.33,11282.0,752.37,753.53,751.09,753.33,11282.0
2024-07-19 12:00:00,753.34,754.88,753.34,754.22,7421.0,753.34,754.88,753.34,754.22,7421.0
2024-07-19 12:10:00,754.22,754.92,753.7,754.25,9799.0,754.22,754.92,753.7,754.25,9799.0
2024-07-19 12:20:00,754.25,755.88,753.95,754.88,14760.0,754.25,755.88,753.95,754.88,14760.0
2024-07-19 12:30:00,755.03,755.08,752.61,752.67,18988.0,755.03,755.08,752.61,752.67,18988.0
2024-07-19 12:40:00,754.25,755.27,753.07,753.62,14270.0,754.25,755.27,753.07,753.62,14270.0
2024-07-19 12:50:00,753.51,753.84,751.42,751.42,8377.0,753.51,753.84,751.42,751.42,8377.0
2024-07-19 13:00:00,751.58,753.08,750.33,750.33,17282.0,751.58,753.08,750.33,750.33,17282.0
2024-07-19 13:10:00,750.78,751.83,750.22,751.35,9190.0,750.78,751.83,750.22,751.35,9190.0
2024-07-19 13:20:00,751.01,751.45,749.75,751.44,16202.0,751.01,751.45,749.75,751.44,16202.0
2024-07-19 13:30:00,751.44,752.19,750.57,752.18,5332.0,751.44,752.19,750.57,752.18,5332.0
2024-07-19 13:40:00,752.12,752.12,748.64,750.12,11645.0,752.12,752.12,748.64,750.12,11645.0
2024-07-19 13:50:00,750.22,751.0,749.3,750.93,5023.0,750.22,751.0,749.3,750.93,5023.0
2024-07-19 14:00:00,750.93,751.51,749.67,750.5,4628.0,750.93,751.51,749.67,750.5,4628.0
2024-07-19 14:10:00,750.61,751.29,750.29,750.41,2414.0,750.61,751.29,750.29,750.41,2414.0
2024-07-19 14:20:00,750.41,750.41,748.46,748.77,4322.0,750.41,750.41,748.46,748.77,4322.0
2024-07-19 14:30:00,748.76,749.85,748.38,749.01,6081.0,748.76,749.85,748.38,749.01,6081.0
2024-07-19 14:40:00,749.16,750.19,748.5,750.19,5115.0,749.16,750.19,748.5,750.19,5115.0
2024-07-19 14:50:00,750.25,750.25,748.97,749.54,6230.0,750.25,750.25,748.97,749.54,6230.0
2024-07-19 15:00:00,749.54,750.5,749.53,750.29,7972.0,749.54,750.5,749.53,750.29,7972.0
2024-07-19 15:10:00,750.24,751.38,750.14,751.38,5018.0,750.24,751.38,750.14,751.38,5018.0
2024-07-19 15:20:00,751.48,753.19,751.16,752.71,4965.0,751.48,753.19,751.16,752.71,4965.0
2024-07-19 15:30:00,752.45,752.6,749.17,749.63,9974.0,752.45,752.6,749.17,749.63,9974.0
2024-07-19 15:40:00,749.8,750.23,749.07,750.2,11334.0,749.8,750.23,749.07,750.2,11334.0
2024-07-19 15:50:00,750.17,751.65,750.06,751.65,39600.0,750.17,751.65,750.06,751.65,39600.0
2024-07-22 09:30:00,754.81,762.16,754.22,761.4,23785.0,754.81,762.16,754.22,761.4,23785.0
2024-07-22 09:40:00,761.42,764.44,757.97,761.85,25109.0,761.42,764.44,757.97,761.85,25109.0
2024-07-22 09:50:00,761.48,762.85,756.0,757.1,7498.0,761.48,762.85,756.0,757.1,7498.0
2024-07-22 10:00:00,757.51,757.75,755.0,755.0,7022.0,757.51,757.75,755.0,755.0,7022.0
2024-07-22 10:10:00,755.12,756.48,754.05,756.48,7030.0,755.12,756.48,754.05,756.48,7030.0
2024-07-22 10:20:00,756.7,758.0,753.77,757.62,8377.0,756.7,758.0,753.77,757.62,8377.0
2024-07-22 10:30:00,757.81,760.59,755.93,760.05,25578.0,757.81,760.59,755.93,760.05,25578.0
2024-07-22 10:40:00,761.21,762.58,759.25,762.46,9087.0,761.21,762.58,759.25,762.46,9087.0
2024-07-22 10:50:00,762.01,763.95,760.77,763.41,18350.0,762.01,763.95,760.77,763.41,18350.0
2024-07-22 11:00:00,763.37,764.4,761.74,761.74,14086.0,763.37,764.4,761.74,761.74,14086.0
2024-07-22 11:10:00,761.51,763.5,760.7,760.83,14176.0,761.51,763.5,760.7,760.83,14176.0
2024-07-22 11:20:00,760.71,761.06,759.03,759.09,5367.0,760.71,761.06,759.03,759.09,5367.0
2024-07-22 11:30:00,759.05,759.05,755.66,756.67,13633.0,759.05,759.05,755.66,756.67,13633.0
2024-07-22 11:40:00,756.87,757.01,755.0,755.81,23960.0,756.87,757.01,755.0,755.81,23960.0
2024-07-22 11:50:00,755.88,756.45,755.01,755.62,8724.0,755.88,756.45,755.01,755.62,8724.0
2024-07-22 12:00:00,755.31,755.93,753.88,755.73,37679.0,755.31,755.93,753.88,755.73,37679.0
2024-07-22 12:10:00,756.0,757.04,756.0,756.66,5434.0,756.0,757.04,756.0,756.66,5434.0
2024-07-22 12:20:00,756.66,757.69,756.5,756.62,2595.0,756.66,757.69,756.5,756.62,2595.0
2024-07-22 12:30:00,757.25,757.42,756.91,757.2,2300.0,757.25,757.42,756.91,757.2,2300.0
2024-07-22 12:40:00,757.55,760.0,756.91,760.0,10150.0,757.55,760.0,756.91,760.0,10150.0
2024-07-22 12:50:00,759.78,760.73,758.5,758.93,10135.0,759.78,760.73,758.5,758.93,10135.0
2024-07-22 13:00:00,759.11,759.83,759.05,759.64,1661.0,759.11,759.83,759.05,759.64,1661.0
2024-07-22 13:10:00,759.92,760.08,758.97,759.88,3395.0,759.92,760.08,758.97,759.88,3395.0
2024-07-22 13:20:00,759.31,759.87,758.69,758.93,3273.0,759.31,759.87,758.69,758.93,3273.0
2024-07-22 13:30:00,759.39,759.71,758.98,758.98,1630.0,759.39,759.71,758.98,758.98,1630.0
2024-07-22 13:40:00,759.32,760.77,759.23,760.77,5797.0,759.32,760.77,759.23,760.77,5797.0
2024-07-22 13:50:00,760.79,762.3,760.5,762.3,5260.0,760.79,762.3,760.5,762.3,5260.0
2024-07-22 14:00:00,762.17,762.99,761.86,762.75,4464.0,762.17,762.99,761.86,762.75,4464.0
2024-07-22 14:10:00,762.63,762.8,761.7,762.78,3046.0,762.63,762.8,761.7,762.78,3046.0
2024-07-22 14:20:00,762.64,763.9,762.45,763.69,4125.0,762.64,763.9,762.45,763.69,4125.0
2024-07-22 14:30:00,763.69,764.17,762.41,762.89,19558.0,763.69,764.17,762.41,762.89,19558.0
2024-07-22 14:40:00,762.78,763.26,762.06,762.53,8463.0,762.78,763.26,762.06,762.53,8463.0
2024-07-22 14:50:00,762.35,762.63,760.8,760.8,21409.0,762.35,762.63,760.8,760.8,21409.0
2024-07-22 15:00:00,760.62,760.77,759.09,759.22,13224.0,760.62,760.77,759.09,759.22,13224.0
2024-07-22 15:10:00,759.16,760.74,759.16,760.52,11500.0,759.16,760.74,759.16,760.52,11500.0
2024-07-22 15:20:00,760.02,760.91,759.64,760.3,9104.0,760.02,760.91,759.64,760.3,9104.0
2024-07-22 15:30:00,760.11,760.86,759.83,760.27,7704.0,760.11,760.86,759.83,760.27,7704.0
2024-07-22 15:40:00,759.99,760.39,758.68,758.69,9525.0,759.99,760.39,758.68,758.69,9525.0
2024-07-22 15:50:00,758.39,760.41,756.21,756.51,73536.0,758.39,760.41,756.21,756.51,73536.0
2024-07-23 09:30:00,763.47,766.01,760.66,765.74,16964.0,763.47,766.01,760.66,765.74,16964.0
2024-07-23 09:40:00,766.01,773.4,766.01,772.88,20152.0,766.01,773.4,766.01,772.88,20152.0
2024-07-23 09:50:00,772.05,773.45,768.79,771.35,24780.0,772.05,773.45,768.79,771.35,24780.0
2024-07-23 10:00:00,770.67,774.63,770.15,773.3,14293.0,770.67,774.63,770.15,773.3,14293.0
2024-07-23 10:10:00,772.91,775.97,772.34,773.78,13601.0,772.91,775.97,772.34,773.78,13601.0
2024-07-23 10:20:00,773.89,774.93,770.14,770.14,9584.0,773.89,774.93,770.14,770.14,9584.0
2024-07-23 10:30:00,771.05,771.05,767.62,768.11,11495.0,771.05,771.05,767.62,768.11,11495.0
2024-07-23 10:40:00,768.33,769.2,765.48,766.17,4512.0,768.33,769.2,765.48,766.17,4512.0
2024-07-23 10:50:00,767.06,767.77,765.24,767.48,10427.0,767.06,767.77,765.24,767.48,10427.0
2024-07-23 11:00:00,767.34,770.39,767.09,770.39,10354.0,767.34,770.39,767.09,770.39,10354.0
2024-07-23 11:10:00,770.0,773.0,770.0,772.38,8083.0,770.0,773.0,770.0,772.38,8083.0
2024-07-23 11:20:00,772.2,773.0,770.89,771.99,9421.0,772.2,773.0,770.89,771.99,9421.0
2024-07-23 11:30:00,771.48,771.56,769.42,769.8,4864.0,771.48,771.56,769.42,769.8,4864.0
2024-07-23 11:40:00,769.34,770.0,768.71,769.0,9700.0,769.34,770.0,768.71,769.0,9700.0
2024-07-23 11:50:00,768.99,769.62,768.51,769.44,13142.0,768.99,769.62,768.51,769.44,13142.0
2024-07-23 12:00:00,768.89,769.08,767.45,768.22,9190.0,768.89,769.08,767.45,768.22,9190.0
2024-07-23 12:10:00,768.2,768.61,767.59,768.48,2100.0,768.2,768.61,767.59,768.48,2100.0
2024-07-23 12:20:00,768.6,768.6,764.52,765.69,19458.0,768.6,768.6,764.52,765.69,19458.0
2024-07-23 12:30:00,765.22,765.85,764.52,765.0,4005.0,765.22,765.85,764.52,765.0,4005.0
2024-07-23 12:40:00,765.07,765.95,764.35,765.15,3206.0,765.07,765.95,764.35,765.15,3206.0
2024-07-23 12:50:00,764.98,765.34,764.04,765.06,5771.0,764.98,765.34,764.04,765.06,5771.0
2024-07-23 13:00:00,765.11,765.83,765.11,765.3,3148.0,765.11,765.83,765.11,765.3,3148.0
2024-07-23 13:10:00,765.26,765.93,764.76,765.45,3100.0,765.26,765.93,764.76,765.45,3100.0
2024-07-23 13:20:00,766.54,767.1,766.36,766.36,2835.0,766.54,767.1,766.36,766.36,2835.0
2024-07-23 13:30:00,766.06,766.68,765.48,765.69,5113.0,766.06,766.68,765.48,765.69,5113.0
2024-07-23 13:40:00,765.27,765.27,764.14,765.04,6018.0,765.27,765.27,764.14,765.04,6018.0
2024-07-23 13:50:00,765.64,767.9,765.16,767.55,5743.0,765.64,767.9,765.16,767.55,5743.0
2024-07-23 14:00:00,767.29,767.66,766.03,767.11,5846.0,767.29,767.66,766.03,767.11,5846.0
2024-07-23 14:10:00,767.06,767.2,766.35,766.51,2839.0,767.06,767.2,766.35,766.51,2839.0
2024-07-23 14:20:00,766.45,766.62,764.62,765.27,7441.0,766.45,766.62,764.62,765.27,7441.0
2024-07-23 14:30:00,764.6,766.82,764.6,766.82,3080.0,764.6,766.82,764.6,766.82,3080.0
2024-07-23 14:40:00,766.03,766.1,765.12,765.33,4800.0,766.03,766.1,765.12,765.33,4800.0
2024-07-23 14:50:00,765.32,765.51,764.79,765.41,9090.0,765.32,765.51,764.79,765.41,9090.0
2024-07-23 15:00:00,765.34,765.34,764.44,764.45,2784.0,765.34,765.34,764.44,764.45,2784.0
2024-07-23 15:10:00,764.46,764.57,763.15,763.46,11455.0,764.46,764.57,763.15,763.46,11455.0
2024-07-23 15:20:00,763.29,765.07,763.29,764.76,6348.0,763.29,765.07,763.29,764.76,6348.0
2024-07-23 15:30:00,764.8,764.8,762.5,762.9,15089.0,764.8,764.8,762.5,762.9,15089.0
2024-07-23 15:40:00,762.89,764.04,761.05,763.84,14261.0,762.89,764.04,761.05,763.84,14261.0
2024-07-23 15:50:00,763.66,766.81,763.66,765.2,92286.0,763.66,766.81,763.66,765.2,92286.0
2024-07-24 09:30:00,755.0,757.48,752.51,753.34,31097.0,755.0,757.48,752.51,753.34,31097.0
2024-07-24 09:40:00,752.8,757.07,752.8,755.41,36297.0,752.8,757.07,752.8,755.41,36297.0
2024-07-24 09:50:00,755.41,756.11,752.78,753.97,15597.0,755.41,756.11,752.78,753.97,15597.0
2024-07-24 10:00:00,752.98,752.98,746.09,746.45,25974.0,752.98,752.98,746.09,746.45,25974.0
2024-07-24 10:10:00,746.67,749.43,743.22,748.4,54362.0,746.67,749.43,743.22,748.4,54362.0
2024-07-24 10:20:00,748.36,749.99,746.76,749.95,9863.0,748.36,749.99,746.76,749.95,9863.0
2024-07-24 10:30:00,749.13,753.4,749.08,750.39,14698.0,749.13,753.4,749.08,750.39,14698.0
2024-07-24 10:40:00,750.77,751.37,748.96,750.34,7500.0,750.77,751.37,748.96,750.34,7500.0
2024-07-24 10:50:00,750.26,750.27,748.1,749.44,12415.0,750.26,750.27,748.1,749.44,12415.0
2024-07-24 11:00:00,748.94,749.7,745.82,746.31,9601.0,748.94,749.7,745.82,746.31,9601.0
2024-07-24 11:10:00,746.38,747.12,745.46,745.74,6618.0,746.38,747.12,745.46,745.74,6618.0
2024-07-24 11:20:00,746.15,746.15,742.85,744.67,8828.0,746.15,746.15,742.85,744.67,8828.0
2024-07-24 11:30:00,745.01,746.0,744.31,745.58,10788.0,745.01,746.0,744.31,745.58,10788.0
2024-07-24 11:40:00,744.85,745.01,741.82,742.77,7834.0,744.85,745.01,741.82,742.77,7834.0
2024-07-24 11:50:00,741.82,743.76,741.0,741.0,11970.0,741.82,743.76,741.0,741.0,11970.0
2024-07-24 12:00:00,741.36,742.38,740.39,740.63,8778.0,741.36,742.38,740.39,740.63,8778.0
2024-07-24 12:10:00,740.91,741.75,739.4,740.57,19624.0,740.91,741.75,739.4,740.57,19624.0
2024-07-24 12:20:00,740.56,742.59,740.56,741.74,9433.0,740.56,742.59,740.56,741.74,9433.0
2024-07-24 12:30:00,741.47,741.73,739.8,739.8,7794.0,741.47,741.73,739.8,739.8,7794.0
2024-07-24 12:40:00,739.86,740.73,739.4,739.82,6246.0,739.86,740.73,739.4,739.82,6246.0
2024-07-24 12:50:00,740.1,741.67,739.85,740.21,26129.0,740.1,741.67,739.85,740.21,26129.0
2024-07-24 13:00:00,740.74,743.09,740.73,742.75,8428.0,740.74,743.09,740.73,742.75,8428.0
2024-07-24 13:10:00,742.75,743.79,742.43,743.45,9830.0,742.75,743.79,742.43,743.45,9830.0
2024-07-24 13:20:00,743.45,744.94,743.3,743.31,10242.0,743.45,744.94,743.3,743.31,10242.0
2024-07-24 13:30:00,743.31,745.08,742.41,744.65,7205.0,743.31,745.08,742.41,744.65,7205.0
2024-07-24 13:40:00,744.98,745.63,743.28,743.46,9373.0,744.98,745.63,743.28,743.46,9373.0
2024-07-24 13:50:00,743.11,743.33,741.69,742.13,15296.0,743.11,743.33,741.69,742.13,15296.0
2024-07-24 14:00:00,741.85,742.92,741.32,742.67,15142.0,741.85,742.92,741.32,742.67,15142.0
2024-07-24 14:10:00,742.64,743.57,740.85,741.41,16758.0,742.64,743.57,740.85,741.41,16758.0
2024-07-24 14:20:00,741.56,742.45,740.24,741.0,10598.0,741.56,742.45,740.24,741.0,10598.0
2024-07-24 14:30:00,740.33,740.81,738.75,739.67,10950.0,740.33,740.81,738.75,739.67,10950.0
2024-07-24 14:40:00,739.92,740.17,737.92,737.93,14571.0,739.92,740.17,737.92,737.93,14571.0
2024-07-24 14:50:00,738.29,738.77,737.14,738.77,19754.0,738.29,738.77,737.14,738.77,19754.0
2024-07-24 15:00:00,738.6,738.68,735.32,736.13,17668.0,738.6,738.68,735.32,736.13,17668.0
2024-07-24 15:10:00,736.16,736.84,734.57,734.82,14196.0,736.16,736.84,734.57,734.82,14196.0
2024-07-24 15:20:00,735.01,735.31,733.38,734.22,25935.0,735.01,735.31,733.38,734.22,25935.0
2024-07-24 15:30:00,734.33,734.95,732.78,734.65,29740.0,734.33,734.95,732.78,734.65,29740.0
2024-07-24 15:40:00,734.97,735.03,730.95,731.12,38995.0,734.97,735.03,730.95,731.12,38995.0
2024-07-24 15:50:00,731.43,732.46,729.23,731.54,115854.0,731.43,732.46,729.23,731.54,115854.0
2024-07-25 09:30:00,789.33,825.0,783.04,808.97,561515.0,789.33,825.0,783.04,808.97,561515.0
2024-07-25 09:40:00,809.01,828.0,801.0,824.12,261953.0,809.01,828.0,801.0,824.12,261953.0
2024-07-25 09:50:00,824.46,827.49,812.8,816.0,191558.0,824.46,827.49,812.8,816.0,191558.0
2024-07-25 10:00:00,816.0,819.0,811.1,812.68,181136.0,816.0,819.0,811.1,812.68,181136.0
2024-07-25 10:10:00,812.99,821.87,808.0,820.07,151975.0,812.99,821.87,808.0,820.07,151975.0
2024-07-25 10:20:00,819.5,822.76,817.2,818.79,56644.0,819.5,822.76,817.2,818.79,56644.0
2024-07-25 10:30:00,817.89,821.71,816.0,816.63,66602.0,817.89,821.71,816.0,816.63,66602.0
2024-07-25 10:40:00,817.12,820.19,813.54,819.94,45588.0,817.12,820.19,813.54,819.94,45588.0
2024-07-25 10:50:00,820.44,825.73,818.48,824.65,79809.0,820.44,825.73,818.48,824.65,79809.0
2024-07-25 11:00:00,824.35,827.23,822.01,826.67,63223.0,824.35,827.23,822.01,826.67,63223.0
2024-07-25 11:10:00,825.53,833.91,825.53,833.53,112932.0,825.53,833.91,825.53,833.53,112932.0
2024-07-25 11:20:00,833.53,833.53,827.0,829.36,79501.0,833.53,833.53,827.0,829.36,79501.0
2024-07-25 11:30:00,829.38,832.76,826.28,830.7,57029.0,829.38,832.76,826.28,830.7,57029.0
2024-07-25 11:40:00,830.7,831.2,826.59,829.77,37696.0,830.7,831.2,826.59,829.77,37696.0
2024-07-25 11:50:00,829.77,831.49,829.39,831.25,65051.0,829.77,831.49,829.39,831.25,65051.0
2024-07-25 12:00:00,831.28,833.52,830.82,833.01,45387.0,831.28,833.52,830.82,833.01,45387.0
2024-07-25 12:10:00,833.06,839.9,832.4,838.8,85202.0,833.06,839.9,832.4,838.8,85202.0
2024-07-25 12:20:00,838.71,843.09,838.16,842.96,60673.0,838.71,843.09,838.16,842.96,60673.0
2024-07-25 12:30:00,842.85,845.4,841.52,844.52,50083.0,842.85,845.4,841.52,844.52,50083.0
2024-07-25 12:40:00,844.7,848.23,844.24,846.68,59886.0,844.7,848.23,844.24,846.68,59886.0
2024-07-25 12:50:00,846.97,848.54,845.29,847.54,41800.0,846.97,848.54,845.29,847.54,41800.0
2024-07-25 13:00:00,847.87,850.33,847.33,849.15,66201.0,847.87,850.33,847.33,849.15,66201.0
2024-07-25 13:10:00,849.14,849.2,841.02,842.3,67802.0,849.14,849.2,841.02,842.3,67802.0
2024-07-25 13:20:00,843.26,845.69,839.0,841.1,52243.0,843.26,845.69,839.0,841.1,52243.0
2024-07-25 13:30:00,841.11,843.85,840.24,841.8,23544.0,841.11,843.85,840.24,841.8,23544.0
2024-07-25 13:40:00,841.66,844.41,840.39,844.41,31178.0,841.66,844.41,840.39,844.41,31178.0
2024-07-25 13:50:00,843.41,844.14,839.83,841.35,45374.0,843.41,844.14,839.83,841.35,45374.0
2024-07-25 14:00:00,841.4,843.45,840.87,842.22,24899.0,841.4,843.45,840.87,842.22,24899.0
2024-07-25 14:10:00,842.49,845.85,841.46,842.43,44024.0,842.49,845.85,841.46,842.43,44024.0
2024-07-25 14:20:00,842.5,842.86,839.04,841.6,38657.0,842.5,842.86,839.04,841.6,38657.0
2024-07-25 14:30:00,840.93,845.39,840.93,844.95,44330.0,840.93,845.39,840.93,844.95,44330.0
2024-07-25 14:40:00,844.96,845.59,831.38,832.67,81384.0,844.96,845.59,831.38,832.67,81384.0
2024-07-25 14:50:00,832.85,840.32,832.68,838.98,64781.0,832.85,840.32,832.68,838.98,64781.0
2024-07-25 15:00:00,838.75,843.63,838.25,842.94,29961.0,838.75,843.63,838.25,842.94,29961.0
2024-07-25 15:10:00,842.76,845.07,840.61,841.06,43257.0,842.76,845.07,840.61,841.06,43257.0
2024-07-25 15:20:00,841.27,846.2,841.06,844.26,41918.0,841.27,846.2,841.06,844.26,41918.0
2024-07-25 15:30:00,844.54,844.74,838.94,839.95,61536.0,844.54,844.74,838.94,839.95,61536.0
2024-07-25 15:40:00,839.96,840.3,831.8,833.85,85776.0,839.96,840.3,831.8,833.85,85776.0
2024-07-25 15:50:00,833.03,833.54,824.17,828.3,320234.0,833.03,833.54,824.17,828.3,320234.0
2024-07-26 09:30:00,825.85,831.28,818.07,828.32,138617.0,825.85,831.28,818.07,828.32,138617.0
2024-07-26 09:40:00,827.39,836.8,826.5,832.72,62276.0,827.39,836.8,826.5,832.72,62276.0
2024-07-26 09:50:00,833.49,838.78,831.85,836.03,36939.0,833.49,838.78,831.85,836.03,36939.0
2024-07-26 10:00:00,835.99,842.61,835.24,837.32,58156.0,835.99,842.61,835.24,837.32,58156.0
2024-07-26 10:10:00,837.94,846.86,836.32,839.62,67042.0,837.94,846.86,836.32,839.62,67042.0
2024-07-26 10:20:00,839.62,844.32,837.05,840.64,23815.0,839.62,844.32,837.05,840.64,23815.0
2024-07-26 10:30:00,840.99,840.99,829.43,829.95,40074.0,840.99,840.99,829.43,829.95,40074.0
2024-07-26 10:40:00,830.82,833.38,830.08,830.47,14302.0,830.82,833.38,830.08,830.47,14302.0
2024-07-26 10:50:00,829.51,835.62,828.53,835.62,27672.0,829.51,835.62,828.53,835.62,27672.0
2024-07-26 11:00:00,834.77,841.14,834.56,840.39,53851.0,834.77,841.14,834.56,840.39,53851.0
2024-07-26 11:10:00,840.59,841.64,832.35,833.0,24768.0,840.59,841.64,832.35,833.0,24768.0
2024-07-26 11:20:00,832.38,835.05,832.31,834.8,18394.0,832.38,835.05,832.31,834.8,18394.0
2024-07-26 11:30:00,834.18,836.94,833.67,835.67,18797.0,834.18,836.94,833.67,835.67,18797.0
2024-07-26 11:40:00,835.24,837.07,833.64,835.94,16161.0,835.24,837.07,833.64,835.94,16161.0
2024-07-26 11:50:00,835.91,836.73,835.54,836.49,7534.0,835.91,836.73,835.54,836.49,7534.0
2024-07-26 12:00:00,836.5,838.5,836.04,838.5,10297.0,836.5,838.5,836.04,838.5,10297.0
2024-07-26 12:10:00,837.69,838.98,833.0,833.44,14586.0,837.69,838.98,833.0,833.44,14586.0
2024-07-26 12:20:00,833.35,834.03,830.22,830.23,21126.0,833.35,834.03,830.22,830.23,21126.0
2024-07-26 12:30:00,831.22,832.45,827.24,827.98,25484.0,831.22,832.45,827.24,827.98,25484.0
2024-07-26 12:40:00,827.63,829.07,825.58,826.18,27116.0,827.63,829.07,825.58,826.18,27116.0
2024-07-26 12:50:00,826.32,832.09,825.86,831.31,12803.0,826.32,832.09,825.86,831.31,12803.0
2024-07-26 13:00:00,831.84,831.92,829.84,829.91,19334.0,831.84,831.92,829.84,829.91,19334.0
2024-07-26 13:10:00,829.85,833.31,829.76,832.22,30703.0,829.85,833.31,829.76,832.22,30703.0
2024-07-26 13:20:00,832.95,838.11,832.7,837.23,44269.0,832.95,838.11,832.7,837.23,44269.0
2024-07-26 13:30:00,836.58,837.41,828.52,829.6,41860.0,836.58,837.41,828.52,829.6,41860.0
2024-07-26 13:40:00,827.79,830.19,826.46,830.1,18734.0,827.79,830.19,826.46,830.1,18734.0
2024-07-26 13:50:00,829.75,831.15,828.02,830.48,12955.0,829.75,831.15,828.02,830.48,12955.0
2024-07-26 14:00:00,830.29,832.58,829.8,830.53,14569.0,830.29,832.58,829.8,830.53,14569.0
2024-07-26 14:10:00,830.53,831.05,827.02,827.02,12589.0,830.53,831.05,827.02,827.02,12589.0
2024-07-26 14:20:00,827.56,830.7,827.3,828.07,13530.0,827.56,830.7,827.3,828.07,13530.0
2024-07-26 14:30:00,827.01,829.1,827.01,828.09,8571.0,827.01,829.1,827.01,828.09,8571.0
2024-07-26 14:40:00,827.73,829.95,826.32,829.95,12245.0,827.73,829.95,826.32,829.95,12245.0
2024-07-26 14:50:00,830.08,830.76,826.12,826.12,13855.0,830.08,830.76,826.12,826.12,13855.0
2024-07-26 15:00:00,826.56,826.57,822.2,824.99,28601.0,826.56,826.57,822.2,824.99,28601.0
2024-07-26 15:10:00,824.99,826.47,824.42,826.21,14511.0,824.99,826.47,824.42,826.21,14511.0
2024-07-26 15:20:00,826.44,830.03,826.44,830.03,25343.0,826.44,830.03,826.44,830.03,25343.0
2024-07-26 15:30:00,828.47,828.76,824.1,825.2,31033.0,828.47,828.76,824.1,825.2,31033.0
2024-07-26 15:40:00,825.21,829.15,825.08,828.01,33515.0,825.21,829.15,825.08,828.01,33515.0
2024-07-26 15:50:00,829.16,829.95,823.96,828.5,123298.0,829.16,829.95,823.96,828.5,123298.0
2024-07-29 09:30:00,829.0,830.5,813.57,819.03,53817.0,829.0,830.5,813.57,819.03,53817.0
2024-07-29 09:40:00,818.83,823.39,813.98,819.5,32754.0,818.83,823.39,813.98,819.5,32754.0
2024-07-29 09:50:00,820.99,825.11,820.05,823.42,18523.0,820.99,825.11,820.05,823.42,18523.0
2024-07-29 10:00:00,822.94,825.76,816.32,818.15,33611.0,822.94,825.76,816.32,818.15,33611.0
2024-07-29 10:10:00,818.14,819.59,814.5,818.16,23906.0,818.14,819.59,814.5,818.16,23906.0
2024-07-29 10:20:00,818.79,820.35,814.27,816.0,19114.0,818.79,820.35,814.27,816.0,19114.0
2024-07-29 10:30:00,816.26,816.27,810.27,814.2,31628.0,816.26,816.27,810.27,814.2,31628.0
2024-07-29 10:40:00,814.95,817.66,812.95,813.35,13572.0,814.95,817.66,812.95,813.35,13572.0
2024-07-29 10:50:00,813.18,813.18,808.78,809.2,31776.0,813.18,813.18,808.78,809.2,31776.0
2024-07-29 11:00:00,809.12,810.91,807.1,808.43,20026.0,809.12,810.91,807.1,808.43,20026.0
2024-07-29 11:10:00,808.03,810.0,807.8,809.36,15993.0,808.03,810.0,807.8,809.36,15993.0
2024-07-29 11:20:00,810.0,811.66,808.71,810.64,13856.0,810.0,811.66,808.71,810.64,13856.0
2024-07-29 11:30:00,810.44,811.65,808.81,811.65,8769.0,810.44,811.65,808.81,811.65,8769.0
2024-07-29 11:40:00,810.36,815.0,810.36,815.0,10268.0,810.36,815.0,810.36,815.0,10268.0
2024-07-29 11:50:00,815.0,815.84,811.49,813.97,8945.0,815.0,815.84,811.49,813.97,8945.0
2024-07-29 12:00:00,813.75,814.68,811.69,812.11,7611.0,813.75,814.68,811.69,812.11,7611.0
2024-07-29 12:10:00,811.67,812.68,809.63,809.72,9146.0,811.67,812.68,809.63,809.72,9146.0
2024-07-29 12:20:00,810.1,813.48,810.09,810.92,8525.0,810.1,813.48,810.09,810.92,8525.0
2024-07-29 12:30:00,811.65,811.73,808.52,809.38,9329.0,811.65,811.73,808.52,809.38,9329.0
2024-07-29 12:40:00,809.85,811.66,808.32,811.66,4521.0,809.85,811.66,808.32,811.66,4521.0
2024-07-29 12:50:00,811.05,811.61,809.3,810.0,5175.0,811.05,811.61,809.3,810.0,5175.0
2024-07-29 13:00:00,810.29,810.83,808.71,809.65,8579.0,810.29,810.83,808.71,809.65,8579.0
2024-07-29 13:10:00,810.29,810.91,808.5,809.84,7602.0,810.29,810.91,808.5,809.84,7602.0
2024-07-29 13:20:00,809.09,810.2,808.15,809.4,23580.0,809.09,810.2,808.15,809.4,23580.0
2024-07-29 13:30:00,808.99,809.02,806.42,807.93,28690.0,808.99,809.02,806.42,807.93,28690.0
2024-07-29 13:40:00,808.09,808.9,806.58,808.11,14100.0,808.09,808.9,806.58,808.11,14100.0
2024-07-29 13:50:00,807.95,809.66,807.5,809.01,12525.0,807.95,809.66,807.5,809.01,12525.0
2024-07-29 14:00:00,809.01,809.84,808.16,808.35,12496.0,809.01,809.84,808.16,808.35,12496.0
2024-07-29 14:10:00,807.84,809.28,806.69,809.28,8756.0,807.84,809.28,806.69,809.28,8756.0
2024-07-29 14:20:00,809.43,810.0,807.78,808.26,20878.0,809.43,810.0,807.78,808.26,20878.0
2024-07-29 14:30:00,808.74,808.74,806.53,806.75,27887.0,808.74,808.74,806.53,806.75,27887.0
2024-07-29 14:40:00,806.8,808.61,805.88,808.26,18878.0,806.8,808.61,805.88,808.26,18878.0
2024-07-29 14:50:00,807.73,808.47,805.83,808.47,16547.0,807.73,808.47,805.83,808.47,16547.0
2024-07-29 15:00:00,807.11,808.46,804.0,805.43,43021.0,807.11,808.46,804.0,805.43,43021.0
2024-07-29 15:10:00,805.5,807.54,805.21,806.1,43539.0,805.5,807.54,805.21,806.1,43539.0
2024-07-29 15:20:00,806.05,806.22,804.7,804.71,10634.0,806.05,806.22,804.7,804.71,10634.0
2024-07-29 15:30:00,804.94,805.24,802.82,805.09,31204.0,804.94,805.24,802.82,805.09,31204.0
2024-07-29 15:40:00,805.46,808.0,803.91,804.4,30946.0,805.46,808.0,803.91,804.4,30946.0
2024-07-29 15:50:00,804.0,806.11,798.55,799.85,123845.0,804.0,806.11,798.55,799.85,123845.0
2024-07-30 09:30:00,805.74,805.74,800.0,804.54,25184.0,805.74,805.74,800.0,804.54,25184.0
2024-07-30 09:40:00,804.54,805.52,800.9,804.87,8690.0,804.54,805.52,800.9,804.87,8690.0
2024-07-30 09:50:00,803.51,805.24,800.51,803.72,8900.0,803.51,805.24,800.51,803.72,8900.0
2024-07-30 10:00:00,804.02,804.16,798.32,800.84,13978.0,804.02,804.16,798.32,800.84,13978.0
2024-07-30 10:10:00,799.25,803.99,798.94,800.85,4637.0,799.25,803.99,798.94,800.85,4637.0
2024-07-30 10:20:00,800.76,801.63,798.69,798.9,5191.0,800.76,801.63,798.69,798.9,5191.0
2024-07-30 10:30:00,799.85,800.71,794.76,798.0,14812.0,799.85,800.71,794.76,798.0,14812.0
2024-07-30 10:40:00,798.61,799.68,796.22,796.69,7400.0,798.61,799.68,796.22,796.69,7400.0
2024-07-30 10:50:00,797.24,799.91,796.0,796.5,10832.0,797.24,799.91,796.0,796.5,10832.0
2024-07-30 11:00:00,797.2,797.2,791.36,793.19,10190.0,797.2,797.2,791.36,793.19,10190.0
2024-07-30 11:10:00,793.73,794.8,791.9,793.57,12131.0,793.73,794.8,791.9,793.57,12131.0
2024-07-30 11:20:00,794.08,795.0,793.17,793.85,11086.0,794.08,795.0,793.17,793.85,11086.0
2024-07-30 11:30:00,794.07,794.81,791.0,791.07,6920.0,794.07,794.81,791.0,791.07,6920.0
2024-07-30 11:40:00,791.4,791.79,788.1,789.46,16027.0,791.4,791.79,788.1,789.46,16027.0
2024-07-30 11:50:00,789.38,789.93,788.81,789.38,7824.0,789.38,789.93,788.81,789.38,7824.0
2024-07-30 12:00:00,789.43,791.97,788.88,791.71,14755.0,789.43,791.97,788.88,791.71,14755.0
2024-07-30 12:10:00,791.84,792.54,790.75,791.93,10400.0,791.84,792.54,790.75,791.93,10400.0
2024-07-30 12:20:00,791.79,792.48,790.65,791.97,17063.0,791.79,792.48,790.65,791.97,17063.0
2024-07-30 12:30:00,791.85,792.22,789.19,791.4,5465.0,791.85,792.22,789.19,791.4,5465.0
2024-07-30 12:40:00,791.65,792.04,789.44,790.61,4384.0,791.65,792.04,789.44,790.61,4384.0
2024-07-30 12:50:00,790.42,790.55,785.85,785.86,5515.0,790.42,790.55,785.85,785.86,5515.0
2024-07-30 13:00:00,786.0,786.98,784.59,786.21,8666.0,786.0,786.98,784.59,786.21,8666.0
2024-07-30 13:10:00,785.66,787.6,785.21,786.65,16406.0,785.66,787.6,785.21,786.65,16406.0
2024-07-30 13:20:00,786.96,788.42,786.39,787.88,6267.0,786.96,788.42,786.39,787.88,6267.0
2024-07-30 13:30:00,787.95,788.86,786.9,788.86,9870.0,787.95,788.86,786.9,788.86,9870.0
2024-07-30 13:40:00,787.79,790.88,787.12,790.36,11502.0,787.79,790.88,787.12,790.36,11502.0
2024-07-30 13:50:00,790.58,790.58,788.41,790.12,9077.0,790.58,790.58,788.41,790.12,9077.0
2024-07-30 14:00:00,789.67,793.68,789.67,793.41,7221.0,789.67,793.68,789.67,793.41,7221.0
2024-07-30 14:10:00,793.79,797.05,793.79,796.8,8781.0,793.79,797.05,793.79,796.8,8781.0
2024-07-30 14:20:00,796.7,796.98,794.04,794.4,7883.0,796.7,796.98,794.04,794.4,7883.0
2024-07-30 14:30:00,794.46,795.19,792.41,795.16,5201.0,794.46,795.19,792.41,795.16,5201.0
2024-07-30 14:40:00,794.76,795.28,793.85,794.2,5687.0,794.76,795.28,793.85,794.2,5687.0
2024-07-30 14:50:00,794.2,794.56,791.62,793.16,8023.0,794.2,794.56,791.62,793.16,8023.0
2024-07-30 15:00:00,793.16,793.18,791.08,791.51,6292.0,793.16,793.18,791.08,791.51,6292.0
2024-07-30 15:10:00,791.48,792.77,791.01,792.77,6678.0,791.48,792.77,791.01,792.77,6678.0
2024-07-30 15:20:00,792.76,795.85,792.76,794.5,23533.0,792.76,795.85,792.76,794.5,23533.0
2024-07-30 15:30:00,794.27,795.05,792.91,794.44,12890.0,794.27,795.05,792.91,794.44,12890.0
2024-07-30 15:40:00,794.17,799.51,793.95,798.52,30263.0,794.17,799.51,793.95,798.52,30263.0
2024-07-30 15:50:00,799.11,801.99,798.31,798.41,87586.0,799.11,801.99,798.31,798.41,87586.0
2024-07-31 09:30:00,816.16,816.85,805.0,813.44,36798.0,816.16,816.85,805.0,813.44,36798.0
2024-07-31 09:40:00,815.0,817.55,811.55,814.16,15304.0,815.0,817.55,811.55,814.16,15304.0
2024-07-31 09:50:00,813.76,817.94,812.7,817.94,16415.0,813.76,817.94,812.7,817.94,16415.0
2024-07-31 10:00:00,816.84,820.93,815.72,817.24,21109.0,816.84,820.93,815.72,817.24,21109.0
2024-07-31 10:10:00,816.9,818.75,814.52,818.71,10509.0,816.9,818.75,814.52,818.71,10509.0
2024-07-31 10:20:00,817.66,818.85,812.95,814.35,18336.0,817.66,818.85,812.95,814.35,18336.0
2024-07-31 10:30:00,815.27,820.85,814.4,819.63,33138.0,815.27,820.85,814.4,819.63,33138.0
2024-07-31 10:40:00,819.52,820.09,813.93,813.95,37141.0,819.52,820.09,813.93,813.95,37141.0
2024-07-31 10:50:00,813.5,815.0,810.0,814.88,13229.0,813.5,815.0,810.0,814.88,13229.0
2024-07-31 11:00:00,814.9,815.56,813.02,813.77,5805.0,814.9,815.56,813.02,813.77,5805.0
2024-07-31 11:10:00,813.72,814.68,812.51,814.28,17397.0,813.72,814.68,812.51,814.28,17397.0
2024-07-31 11:20:00,814.63,814.63,812.0,813.75,17062.0,814.63,814.63,812.0,813.75,17062.0
2024-07-31 11:30:00,812.35,814.92,810.57,812.74,6820.0,812.35,814.92,810.57,812.74,6820.0
2024-07-31 11:40:00,812.09,816.99,812.09,816.29,11020.0,812.09,816.99,812.09,816.29,11020.0
2024-07-31 11:50:00,815.1,815.94,814.76,815.94,3704.0,815.1,815.94,814.76,815.94,3704.0
2024-07-31 12:00:00,815.66,816.38,815.56,815.7,5797.0,815.66,816.38,815.56,815.7,5797.0
2024-07-31 12:10:00,815.72,816.38,815.22,815.55,4806.0,815.72,816.38,815.22,815.55,4806.0
2024-07-31 12:20:00,814.71,815.38,813.92,814.67,3561.0,814.71,815.38,813.92,814.67,3561.0
2024-07-31 12:30:00,813.94,814.05,812.3,814.05,10738.0,813.94,814.05,812.3,814.05,10738.0
2024-07-31 12:40:00,814.0,814.39,812.58,813.88,13725.0,814.0,814.39,812.58,813.88,13725.0
2024-07-31 12:50:00,814.01,815.73,813.86,814.91,9456.0,814.01,815.73,813.86,814.91,9456.0
2024-07-31 13:00:00,814.93,816.26,813.89,815.67,7451.0,814.93,816.26,813.89,815.67,7451.0
2024-07-31 13:10:00,816.22,818.58,815.56,817.43,17133.0,816.22,818.58,815.56,817.43,17133.0
2024-07-31 13:20:00,817.29,817.75,815.43,815.63,5576.0,817.29,817.75,815.43,815.63,5576.0
2024-07-31 13:30:00,814.89,815.01,812.27,813.08,6322.0,814.89,815.01,812.27,813.08,6322.0
2024-07-31 13:40:00,813.32,814.01,811.22,813.5,5187.0,813.32,814.01,811.22,813.5,5187.0
2024-07-31 13:50:00,813.45,814.89,813.09,813.29,3867.0,813.45,814.89,813.09,813.29,3867.0
2024-07-31 14:00:00,813.8,815.12,812.56,812.88,3312.0,813.8,815.12,812.56,812.88,3312.0
2024-07-31 14:10:00,812.69,814.11,812.69,813.41,2515.0,812.69,814.11,812.69,813.41,2515.0
2024-07-31 14:20:00,813.48,813.48,812.32,812.69,6958.0,813.48,813.48,812.32,812.69,6958.0
2024-07-31 14:30:00,813.33,816.0,813.04,814.32,11147.0,813.33,816.0,813.04,814.32,11147.0
2024-07-31 14:40:00,814.71,817.28,814.71,817.04,6834.0,814.71,817.28,814.71,817.04,6834.0
2024-07-31 14:50:00,817.11,818.18,816.09,817.4,9094.0,817.11,818.18,816.09,817.4,9094.0
2024-07-31 15:00:00,818.0,821.46,817.4,820.41,36168.0,818.0,821.46,817.4,820.41,36168.0
2024-07-31 15:10:00,820.92,821.09,817.18,817.18,27047.0,820.92,821.09,817.18,817.18,27047.0
2024-07-31 15:20:00,817.95,819.55,813.87,813.87,13939.0,817.95,819.55,813.87,813.87,13939.0
2024-07-31 15:30:00,813.31,816.76,812.13,816.5,27667.0,813.31,816.76,812.13,816.5,27667.0
2024-07-31 15:40:00,816.11,820.0,816.11,817.61,20039.0,816.11,820.0,816.11,817.61,20039.0
2024-07-31 15:50:00,817.71,817.84,813.28,814.63,85217.0,817.71,817.84,813.28,814.63,85217.0
2024-08-01 09:30:00,818.86,831.52,818.31,831.52,45647.0,818.86,831.52,818.31,831.52,45647.0
2024-08-01 09:40:00,831.0,836.62,828.61,836.2,36619.0,831.0,836.62,828.61,836.2,36619.0
2024-08-01 09:50:00,833.46,835.08,831.01,832.9,16533.0,833.46,835.08,831.01,832.9,16533.0
2024-08-01 10:00:00,831.71,836.5,831.71,834.95,36855.0,831.71,836.5,831.71,834.95,36855.0
2024-08-01 10:10:00,835.7,838.59,834.39,834.97,25030.0,835.7,838.59,834.39,834.97,25030.0
2024-08-01 10:20:00,835.09,835.81,828.65,828.99,16479.0,835.09,835.81,828.65,828.99,16479.0
2024-08-01 10:30:00,829.11,832.23,827.21,830.01,16223.0,829.11,832.23,827.21,830.01,16223.0
2024-08-01 10:40:00,830.0,830.89,823.45,823.65,16940.0,830.0,830.89,823.45,823.65,16940.0
2024-08-01 10:50:00,823.65,825.9,822.76,822.76,11995.0,823.65,825.9,822.76,822.76,11995.0
2024-08-01 11:00:00,823.13,823.74,818.13,818.44,14176.0,823.13,823.74,818.13,818.44,14176.0
2024-08-01 11:10:00,819.54,820.56,817.66,819.49,18048.0,819.54,820.56,817.66,819.49,18048.0
2024-08-01 11:20:00,819.49,821.31,818.48,819.5,13925.0,819.49,821.31,818.48,819.5,13925.0
2024-08-01 11:30:00,819.56,819.73,815.67,817.2,17700.0,819.56,819.73,815.67,817.2,17700.0
2024-08-01 11:40:00,816.15,816.15,810.6,811.65,24672.0,816.15,816.15,810.6,811.65,24672.0
2024-08-01 11:50:00,811.84,814.37,811.27,813.32,11944.0,811.84,814.37,811.27,813.32,11944.0
2024-08-01 12:00:00,813.7,817.85,813.7,816.78,9904.0,813.7,817.85,813.7,816.78,9904.0
2024-08-01 12:10:00,817.25,819.56,816.34,816.94,10635.0,817.25,819.56,816.34,816.94,10635.0
2024-08-01 12:20:00,817.59,817.61,814.35,816.49,11461.0,817.59,817.61,814.35,816.49,11461.0
2024-08-01 12:30:00,817.18,817.19,814.34,814.38,8869.0,817.18,817.19,814.34,814.38,8869.0
2024-08-01 12:40:00,814.1,815.2,812.2,813.73,10177.0,814.1,815.2,812.2,813.73,10177.0
2024-08-01 12:50:00,813.33,813.33,810.2,811.78,9840.0,813.33,813.33,810.2,811.78,9840.0
2024-08-01 13:00:00,811.6,812.54,807.97,808.4,7407.0,811.6,812.54,807.97,808.4,7407.0
2024-08-01 13:10:00,808.45,808.82,806.02,806.02,7586.0,808.45,808.82,806.02,806.02,7586.0
2024-08-01 13:20:00,806.08,808.22,805.43,807.63,9335.0,806.08,808.22,805.43,807.63,9335.0
2024-08-01 13:30:00,807.6,807.63,802.98,803.09,11713.0,807.6,807.63,802.98,803.09,11713.0
2024-08-01 13:40:00,803.16,804.61,802.61,803.03,9884.0,803.16,804.61,802.61,803.03,9884.0
2024-08-01 13:50:00,803.23,807.8,803.22,807.76,7186.0,803.23,807.8,803.22,807.76,7186.0
2024-08-01 14:00:00,808.08,808.08,805.05,805.49,3540.0,808.08,808.08,805.05,805.49,3540.0
2024-08-01 14:10:00,804.95,805.07,803.0,803.86,6423.0,804.95,805.07,803.0,803.86,6423.0
2024-08-01 14:20:00,803.86,805.65,803.01,803.83,8085.0,803.86,805.65,803.01,803.83,8085.0
2024-08-01 14:30:00,803.75,804.81,802.23,804.16,5380.0,803.75,804.81,802.23,804.16,5380.0
2024-08-01 14:40:00,803.99,804.98,802.47,802.65,6833.0,803.99,804.98,802.47,802.65,6833.0
2024-08-01 14:50:00,802.12,804.53,802.12,803.47,3208.0,802.12,804.53,802.12,803.47,3208.0
2024-08-01 15:00:00,803.29,804.89,802.22,803.79,6835.0,803.29,804.89,802.22,803.79,6835.0
2024-08-01 15:10:00,803.26,804.93,802.54,804.76,14347.0,803.26,804.93,802.54,804.76,14347.0
2024-08-01 15:20:00,804.99,805.31,803.42,805.31,6043.0,804.99,805.31,803.42,805.31,6043.0
2024-08-01 15:30:00,805.26,807.72,805.0,807.01,12025.0,805.26,807.72,805.0,807.01,12025.0
2024-08-01 15:40:00,806.85,808.88,805.67,808.02,15923.0,806.85,808.88,805.67,808.02,15923.0
2024-08-01 15:50:00,808.6,811.98,808.1,811.13,77802.0,808.6,811.98,808.1,811.13,77802.0
2024-08-02 09:30:00,790.86,791.91,775.0,790.5,42426.0,790.86,791.91,775.0,790.5,42426.0
2024-08-02 09:40:00,792.52,793.13,781.37,784.96,15737.0,792.52,793.13,781.37,784.96,15737.0
2024-08-02 09:50:00,785.0,788.46,777.14,777.14,29063.0,785.0,788.46,777.14,777.14,29063.0
2024-08-02 10:00:00,775.84,779.95,767.99,769.11,27726.0,775.84,779.95,767.99,769.11,27726.0
2024-08-02 10:10:00,769.19,775.76,765.46,774.97,40576.0,769.19,775.76,765.46,774.97,40576.0
2024-08-02 10:20:00,775.61,775.67,773.29,774.97,12548.0,775.61,775.67,773.29,774.97,12548.0
2024-08-02 10:30:00,773.52,776.25,767.19,770.0,75032.0,773.52,776.25,767.19,770.0,75032.0
2024-08-02 10:40:00,769.58,777.04,769.58,776.74,11772.0,769.58,777.04,769.58,776.74,11772.0
2024-08-02 10:50:00,778.54,779.0,771.0,773.63,12224.0,778.54,779.0,771.0,773.63,12224.0
2024-08-02 11:00:00,772.17,773.22,769.28,771.6,10419.0,772.17,773.22,769.28,771.6,10419.0
2024-08-02 11:10:00,770.59,774.36,770.59,773.44,18871.0,770.59,774.36,770.59,773.44,18871.0
2024-08-02 11:20:00,771.87,775.59,770.0,773.38,11543.0,771.87,775.59,770.0,773.38,11543.0
2024-08-02 11:30:00,772.85,778.64,772.85,778.51,7376.0,772.85,778.64,772.85,778.51,7376.0
2024-08-02 11:40:00,779.27,784.27,778.49,782.66,14032.0,779.27,784.27,778.49,782.66,14032.0
2024-08-02 11:50:00,783.9,783.9,779.31,780.91,10057.0,783.9,783.9,779.31,780.91,10057.0
2024-08-02 12:00:00,781.78,783.27,779.81,780.5,9612.0,781.78,783.27,779.81,780.5,9612.0
2024-08-02 12:10:00,780.91,782.29,777.75,781.89,8329.0,780.91,782.29,777.75,781.89,8329.0
2024-08-02 12:20:00,782.77,785.72,782.42,784.76,13199.0,782.77,785.72,782.42,784.76,13199.0
2024-08-02 12:30:00,784.47,784.79,780.43,782.04,11834.0,784.47,784.79,780.43,782.04,11834.0
2024-08-02 12:40:00,782.91,784.13,779.55,781.27,14934.0,782.91,784.13,779.55,781.27,14934.0
2024-08-02 12:50:00,780.39,782.51,779.8,780.25,10581.0,780.39,782.51,779.8,780.25,10581.0
2024-08-02 13:00:00,780.22,781.3,778.44,781.3,5511.0,780.22,781.3,778.44,781.3,5511.0
2024-08-02 13:10:00,780.78,782.46,779.99,782.41,11406.0,780.78,782.46,779.99,782.41,11406.0
2024-08-02 13:20:00,781.15,783.44,780.45,783.4,19444.0,781.15,783.44,780.45,783.4,19444.0
2024-08-02 13:30:00,782.48,783.4,780.8,783.04,11636.0,782.48,783.4,780.8,783.04,11636.0
2024-08-02 13:40:00,783.02,783.31,779.07,779.57,10038.0,783.02,783.31,779.07,779.57,10038.0
2024-08-02 13:50:00,779.98,782.81,779.11,782.0,6938.0,779.98,782.81,779.11,782.0,6938.0
2024-08-02 14:00:00,782.0,783.27,779.43,783.27,6099.0,782.0,783.27,779.43,783.27,6099.0
2024-08-02 14:10:00,782.19,782.77,780.51,780.74,3350.0,782.19,782.77,780.51,780.74,3350.0
2024-08-02 14:20:00,780.8,786.52,780.79,786.52,4453.0,780.8,786.52,780.79,786.52,4453.0
2024-08-02 14:30:00,786.52,789.35,785.73,786.14,8438.0,786.52,789.35,785.73,786.14,8438.0
2024-08-02 14:40:00,786.06,787.77,785.22,786.87,5830.0,786.06,787.77,785.22,786.87,5830.0
2024-08-02 14:50:00,786.4,787.52,785.52,786.77,4013.0,786.4,787.52,785.52,786.77,4013.0
2024-08-02 15:00:00,786.77,787.77,785.41,787.25,8445.0,786.77,787.77,785.41,787.25,8445.0
2024-08-02 15:10:00,787.08,788.25,785.27,788.09,7160.0,787.08,788.25,785.27,788.09,7160.0
2024-08-02 15:20:00,788.05,791.19,787.27,790.09,24676.0,788.05,791.19,787.27,790.09,24676.0
2024-08-02 15:30:00,790.33,791.86,787.93,788.01,18165.0,790.33,791.86,787.93,788.01,18165.0
2024-08-02 15:40:00,787.39,788.25,785.76,787.03,22751.0,787.39,788.25,785.76,787.03,22751.0
2024-08-02 15:50:00,785.65,791.61,785.41,790.63,95805.0,785.65,791.61,785.41,790.63,95805.0
2024-08-05 09:30:00,757.04,770.0,746.1,768.58,64943.0,757.04,770.0,746.1,768.58,64943.0
2024-08-05 09:40:00,766.86,776.4,759.61,769.3,43956.0,766.86,776.4,759.61,769.3,43956.0
2024-08-05 09:50:00,771.4,777.7,768.12,775.06,36677.0,771.4,777.7,768.12,775.06,36677.0
2024-08-05 10:00:00,777.7,787.6,777.7,781.64,63021.0,777.7,787.6,777.7,781.64,63021.0
2024-08-05 10:10:00,783.87,783.87,773.75,776.43,23359.0,783.87,783.87,773.75,776.43,23359.0
2024-08-05 10:20:00,776.64,780.02,770.0,770.5,13396.0,776.64,780.02,770.0,770.5,13396.0
2024-08-05 10:30:00,771.8,782.13,770.78,782.13,10252.0,771.8,782.13,770.78,782.13,10252.0
2024-08-05 10:40:00,779.4,783.85,776.6,776.6,23673.0,779.4,783.85,776.6,776.6,23673.0
2024-08-05 10:50:00,778.63,784.62,776.16,776.78,20448.0,778.63,784.62,776.16,776.78,20448.0
2024-08-05 11:00:00,777.96,784.7,775.84,783.9,12415.0,777.96,784.7,775.84,783.9,12415.0
2024-08-05 11:10:00,783.05,790.25,783.05,787.68,24729.0,783.05,790.25,783.05,787.68,24729.0
2024-08-05 11:20:00,786.96,787.57,783.62,784.17,14170.0,786.96,787.57,783.62,784.17,14170.0
2024-08-05 11:30:00,783.83,785.99,780.66,784.74,13194.0,783.83,785.99,780.66,784.74,13194.0
2024-08-05 11:40:00,784.65,785.3,780.65,782.53,15036.0,784.65,785.3,780.65,782.53,15036.0
2024-08-05 11:50:00,780.35,782.89,779.55,781.64,11894.0,780.35,782.89,779.55,781.64,11894.0
2024-08-05 12:00:00,782.37,784.6,780.55,783.31,13066.0,782.37,784.6,780.55,783.31,13066.0
2024-08-05 12:10:00,783.31,789.56,782.95,789.56,12395.0,783.31,789.56,782.95,789.56,12395.0
2024-08-05 12:20:00,789.03,790.95,786.85,790.94,18636.0,789.03,790.95,786.85,790.94,18636.0
2024-08-05 12:30:00,790.66,790.93,780.57,781.09,9571.0,790.66,790.93,780.57,781.09,9571.0
2024-08-05 12:40:00,781.92,782.99,779.48,779.55,8005.0,781.92,782.99,779.48,779.55,8005.0
2024-08-05 12:50:00,779.55,780.62,776.47,777.38,14221.0,779.55,780.62,776.47,777.38,14221.0
2024-08-05 13:00:00,776.88,779.16,775.81,778.59,12519.0,776.88,779.16,775.81,778.59,12519.0
2024-08-05 13:10:00,778.59,782.61,777.97,781.96,9496.0,778.59,782.61,777.97,781.96,9496.0
2024-08-05 13:20:00,782.03,785.07,782.03,784.52,35040.0,782.03,785.07,782.03,784.52,35040.0
2024-08-05 13:30:00,783.76,785.16,781.74,783.7,23965.0,783.76,785.16,781.74,783.7,23965.0
2024-08-05 13:40:00,783.12,785.6,781.84,783.28,14389.0,783.12,785.6,781.84,783.28,14389.0
2024-08-05 13:50:00,783.19,784.01,781.17,781.41,39860.0,783.19,784.01,781.17,781.41,39860.0
2024-08-05 14:00:00,782.03,782.85,778.55,780.13,32200.0,782.03,782.85,778.55,780.13,32200.0
2024-08-05 14:10:00,779.76,780.37,777.02,779.0,32405.0,779.76,780.37,777.02,779.0,32405.0
2024-08-05 14:20:00,779.06,781.65,777.59,781.65,10092.0,779.06,781.65,777.59,781.65,10092.0
2024-08-05 14:30:00,781.0,782.6,780.29,781.7,14531.0,781.0,782.6,780.29,781.7,14531.0
2024-08-05 14:40:00,781.28,781.72,778.83,778.86,61736.0,781.28,781.72,778.83,778.86,61736.0
2024-08-05 14:50:00,779.14,781.54,775.75,775.99,21273.0,779.14,781.54,775.75,775.99,21273.0
2024-08-05 15:00:00,776.19,777.21,771.1,771.74,34491.0,776.19,777.21,771.1,771.74,34491.0
2024-08-05 15:10:00,771.68,779.02,771.68,778.6,43076.0,771.68,779.02,771.68,778.6,43076.0
2024-08-05 15:20:00,778.6,781.65,778.59,781.65,17359.0,778.6,781.65,778.59,781.65,17359.0
2024-08-05 15:30:00,781.39,785.38,779.21,783.16,29105.0,781.39,785.38,779.21,783.16,29105.0
2024-08-05 15:40:00,783.16,783.29,777.52,779.07,27090.0,783.16,783.29,777.52,779.07,27090.0
2024-08-05 15:50:00,777.91,783.02,777.7,780.84,70139.0,777.91,783.02,777.7,780.84,70139.0
2024-08-06 09:30:00,787.0,790.2,781.28,784.34,41012.0,787.0,790.2,781.28,784.34,41012.0
2024-08-06 09:40:00,785.54,794.23,781.28,794.23,19419.0,785.54,794.23,781.28,794.23,19419.0
2024-08-06 09:50:00,791.72,795.78,789.73,791.92,11262.0,791.72,795.78,789.73,791.92,11262.0
2024-08-06 10:00:00,793.17,801.07,792.84,800.68,20093.0,793.17,801.07,792.84,800.68,20093.0
2024-08-06 10:10:00,800.42,801.96,797.67,800.86,30333.0,800.42,801.96,797.67,800.86,30333.0
2024-08-06 10:20:00,799.01,801.5,798.09,800.6,48481.0,799.01,801.5,798.09,800.6,48481.0
2024-08-06 10:30:00,800.5,802.02,795.62,800.34,36566.0,800.5,802.02,795.62,800.34,36566.0
2024-08-06 10:40:00,800.52,803.1,799.7,803.1,13239.0,800.52,803.1,799.7,803.1,13239.0
2024-08-06 10:50:00,801.31,804.94,800.55,802.88,12336.0,801.31,804.94,800.55,802.88,12336.0
2024-08-06 11:00:00,803.09,806.96,803.08,805.34,12441.0,803.09,806.96,803.08,805.34,12441.0
2024-08-06 11:10:00,805.12,805.7,800.49,804.69,17307.0,805.12,805.7,800.49,804.69,17307.0
2024-08-06 11:20:00,803.26,805.37,800.7,802.09,17237.0,803.26,805.37,800.7,802.09,17237.0
2024-08-06 11:30:00,801.07,805.01,800.31,805.0,20530.0,801.07,805.01,800.31,805.0,20530.0
2024-08-06 11:40:00,804.07,807.31,803.17,807.31,10776.0,804.07,807.31,803.17,807.31,10776.0
2024-08-06 11:50:00,807.46,810.0,805.05,808.9,29154.0,807.46,810.0,805.05,808.9,29154.0
2024-08-06 12:00:00,808.78,809.99,806.5,808.68,24562.0,808.78,809.99,806.5,808.68,24562.0
2024-08-06 12:10:00,808.68,811.39,807.29,810.15,21626.0,808.68,811.39,807.29,810.15,21626.0
2024-08-06 12:20:00,809.59,810.3,805.39,808.95,22205.0,809.59,810.3,805.39,808.95,22205.0
2024-08-06 12:30:00,809.22,811.6,808.72,811.48,20170.0,809.22,811.6,808.72,811.48,20170.0
2024-08-06 12:40:00,810.8,811.99,809.42,810.32,10286.0,810.8,811.99,809.42,810.32,10286.0
2024-08-06 12:50:00,810.08,814.29,809.92,812.5,13316.0,810.08,814.29,809.92,812.5,13316.0
2024-08-06 13:00:00,811.72,812.24,809.25,810.84,11693.0,811.72,812.24,809.25,810.84,11693.0
2024-08-06 13:10:00,810.84,812.04,808.51,810.73,17342.0,810.84,812.04,808.51,810.73,17342.0
2024-08-06 13:20:00,809.98,812.0,808.4,811.13,10095.0,809.98,812.0,808.4,811.13,10095.0
2024-08-06 13:30:00,812.0,813.11,810.33,810.57,5191.0,812.0,813.11,810.33,810.57,5191.0
2024-08-06 13:40:00,810.61,811.38,804.45,809.21,22371.0,810.61,811.38,804.45,809.21,22371.0
2024-08-06 13:50:00,806.98,807.96,804.75,804.75,6217.0,806.98,807.96,804.75,804.75,6217.0
2024-08-06 14:00:00,804.45,807.24,801.84,801.84,9335.0,804.45,807.24,801.84,801.84,9335.0
2024-08-06 14:10:00,802.95,805.77,801.84,805.36,21122.0,802.95,805.77,801.84,805.36,21122.0
2024-08-06 14:20:00,804.85,806.51,804.17,806.2,13126.0,804.85,806.51,804.17,806.2,13126.0
2024-08-06 14:30:00,806.11,806.11,803.0,803.52,12132.0,806.11,806.11,803.0,803.52,12132.0
2024-08-06 14:40:00,803.41,804.32,802.51,803.38,5100.0,803.41,804.32,802.51,803.38,5100.0
2024-08-06 14:50:00,803.32,804.57,800.44,800.44,5690.0,803.32,804.57,800.44,800.44,5690.0
2024-08-06 15:00:00,800.92,801.91,797.68,800.0,15299.0,800.92,801.91,797.68,800.0,15299.0
2024-08-06 15:10:00,800.01,801.1,799.16,799.85,12422.0,800.01,801.1,799.16,799.85,12422.0
2024-08-06 15:20:00,800.27,805.18,799.84,803.15,11501.0,800.27,805.18,799.84,803.15,11501.0
2024-08-06 15:30:00,802.63,804.45,801.95,802.28,10471.0,802.63,804.45,801.95,802.28,10471.0
2024-08-06 15:40:00,802.01,804.01,798.44,800.31,17807.0,802.01,804.01,798.44,800.31,17807.0
2024-08-06 15:50:00,799.72,802.78,792.27,792.47,86737.0,799.72,802.78,792.27,792.47,86737.0
2024-08-07 09:30:00,805.64,816.54,804.0,808.27,25107.0,805.64,816.54,804.0,808.27,25107.0
2024-08-07 09:40:00,808.08,813.95,804.08,811.75,6529.0,808.08,813.95,804.08,811.75,6529.0
2024-08-07 09:50:00,812.99,813.33,808.0,810.59,17897.0,812.99,813.33,808.0,810.59,17897.0
2024-08-07 10:00:00,810.91,811.71,807.57,810.16,4125.0,810.91,811.71,807.57,810.16,4125.0
2024-08-07 10:10:00,810.65,812.0,804.66,805.19,7138.0,810.65,812.0,804.66,805.19,7138.0
2024-08-07 10:20:00,806.0,807.78,803.88,803.88,6493.0,806.0,807.78,803.88,803.88,6493.0
2024-08-07 10:30:00,803.49,808.26,800.99,801.68,11608.0,803.49,808.26,800.99,801.68,11608.0
2024-08-07 10:40:00,802.04,806.42,801.31,805.53,5811.0,802.04,806.42,801.31,805.53,5811.0
2024-08-07 10:50:00,805.53,806.58,803.6,804.18,13943.0,805.53,806.58,803.6,804.18,13943.0
2024-08-07 11:00:00,804.38,807.46,804.37,805.99,4518.0,804.38,807.46,804.37,805.99,4518.0
2024-08-07 11:10:00,805.75,805.75,800.0,800.0,10474.0,805.75,805.75,800.0,800.0,10474.0
2024-08-07 11:20:00,801.64,801.64,798.66,800.0,5029.0,801.64,801.64,798.66,800.0,5029.0
2024-08-07 11:30:00,798.26,801.5,798.26,799.88,3080.0,798.26,801.5,798.26,799.88,3080.0
2024-08-07 11:40:00,799.66,800.61,796.48,797.53,8351.0,799.66,800.61,796.48,797.53,8351.0
2024-08-07 11:50:00,797.53,800.55,797.35,799.7,6762.0,797.53,800.55,797.35,799.7,6762.0
2024-08-07 12:00:00,799.06,799.14,794.74,795.97,7721.0,799.06,799.14,794.74,795.97,7721.0
2024-08-07 12:10:00,796.48,797.26,795.12,796.13,5241.0,796.48,797.26,795.12,796.13,5241.0
2024-08-07 12:20:00,796.13,797.91,795.07,796.68,11265.0,796.13,797.91,795.07,796.68,11265.0
2024-08-07 12:30:00,796.71,797.08,795.0,796.16,2477.0,796.71,797.08,795.0,796.16,2477.0
2024-08-07 12:40:00,795.51,795.52,791.42,791.63,4242.0,795.51,795.52,791.42,791.63,4242.0
2024-08-07 12:50:00,791.85,792.51,789.27,791.09,7629.0,791.85,792.51,789.27,791.09,7629.0
2024-08-07 13:00:00,791.5,792.08,789.13,789.13,6358.0,791.5,792.08,789.13,789.13,6358.0
2024-08-07 13:10:00,788.29,788.85,786.85,788.35,5938.0,788.29,788.85,786.85,788.35,5938.0
2024-08-07 13:20:00,787.7,792.25,787.66,788.79,7439.0,787.7,792.25,787.66,788.79,7439.0
2024-08-07 13:30:00,789.34,791.8,788.95,791.18,8296.0,789.34,791.8,788.95,791.18,8296.0
2024-08-07 13:40:00,790.39,790.51,786.01,786.92,10663.0,790.39,790.51,786.01,786.92,10663.0
2024-08-07 13:50:00,786.34,786.96,784.15,785.0,9770.0,786.34,786.96,784.15,785.0,9770.0
2024-08-07 14:00:00,784.56,785.26,782.46,782.7,3581.0,784.56,785.26,782.46,782.7,3581.0
2024-08-07 14:10:00,782.03,782.46,779.26,782.46,11081.0,782.03,782.46,779.26,782.46,11081.0
2024-08-07 14:20:00,781.61,784.44,781.28,784.0,13312.0,781.61,784.44,781.28,784.0,13312.0
2024-08-07 14:30:00,783.25,783.26,780.56,781.58,9199.0,783.25,783.26,780.56,781.58,9199.0
2024-08-07 14:40:00,781.42,781.93,779.06,780.64,38067.0,781.42,781.93,779.06,780.64,38067.0
2024-08-07 14:50:00,780.71,783.34,780.46,781.64,6715.0,780.71,783.34,780.46,781.64,6715.0
2024-08-07 15:00:00,782.36,786.67,782.36,784.54,9514.0,782.36,786.67,782.36,784.54,9514.0
2024-08-07 15:10:00,784.54,784.76,783.0,783.65,16580.0,784.54,784.76,783.0,783.65,16580.0
2024-08-07 15:20:00,784.0,784.62,781.5,782.7,7763.0,784.0,784.62,781.5,782.7,7763.0
2024-08-07 15:30:00,782.11,783.34,781.1,782.8,13559.0,782.11,783.34,781.1,782.8,13559.0
2024-08-07 15:40:00,781.97,782.82,781.16,781.81,12454.0,781.97,782.82,781.16,781.81,12454.0
2024-08-07 15:50:00,782.4,782.56,774.93,777.1,55240.0,782.4,782.56,774.93,777.1,55240.0
2024-08-08 09:30:00,792.0,796.0,789.13,792.32,28460.0,792.0,796.0,789.13,792.32,28460.0
2024-08-08 09:40:00,791.53,791.76,786.77,787.17,7093.0,791.53,791.76,786.77,787.17,7093.0
2024-08-08 09:50:00,788.74,795.59,787.0,794.42,8921.0,788.74,795.59,787.0,794.42,8921.0
2024-08-08 10:00:00,793.92,797.12,793.92,795.05,8534.0,793.92,797.12,793.92,795.05,8534.0
2024-08-08 10:10:00,795.0,795.2,791.85,793.11,12018.0,795.0,795.2,791.85,793.11,12018.0
2024-08-08 10:20:00,794.07,802.39,792.17,800.2,13252.0,794.07,802.39,792.17,800.2,13252.0
2024-08-08 10:30:00,801.89,801.89,795.06,796.0,16543.0,801.89,801.89,795.06,796.0,16543.0
2024-08-08 10:40:00,796.0,798.87,794.99,798.5,8878.0,796.0,798.87,794.99,798.5,8878.0
2024-08-08 10:50:00,798.56,799.63,796.28,797.71,11820.0,798.56,799.63,796.28,797.71,11820.0
2024-08-08 11:00:00,798.77,799.05,795.8,795.84,6630.0,798.77,799.05,795.8,795.84,6630.0
2024-08-08 11:10:00,796.07,796.36,792.79,795.91,16891.0,796.07,796.36,792.79,795.91,16891.0
2024-08-08 11:20:00,794.02,795.85,793.06,793.11,5898.0,794.02,795.85,793.06,793.11,5898.0
2024-08-08 11:30:00,792.85,795.18,792.71,794.12,7054.0,792.85,795.18,792.71,794.12,7054.0
2024-08-08 11:40:00,793.05,793.14,791.35,791.35,6023.0,793.05,793.14,791.35,791.35,6023.0
2024-08-08 11:50:00,791.03,793.77,790.87,793.17,3230.0,791.03,793.77,790.87,793.17,3230.0
2024-08-08 12:00:00,792.36,794.65,792.02,793.61,4224.0,792.36,794.65,792.02,793.61,4224.0
2024-08-08 12:10:00,792.93,794.96,792.93,794.96,5005.0,792.93,794.96,792.93,794.96,5005.0
2024-08-08 12:20:00,794.77,794.93,791.23,792.0,5257.0,794.77,794.93,791.23,792.0,5257.0
2024-08-08 12:30:00,791.87,792.35,788.15,788.85,10497.0,791.87,792.35,788.15,788.85,10497.0
2024-08-08 12:40:00,788.68,790.25,787.99,789.52,11001.0,788.68,790.25,787.99,789.52,11001.0
2024-08-08 12:50:00,789.47,790.25,788.36,788.36,11000.0,789.47,790.25,788.36,788.36,11000.0
2024-08-08 13:00:00,789.55,791.35,789.13,790.78,14018.0,789.55,791.35,789.13,790.78,14018.0
2024-08-08 13:10:00,790.68,792.68,790.5,791.85,17111.0,790.68,792.68,790.5,791.85,17111.0
2024-08-08 13:20:00,791.9,793.18,791.61,792.82,16859.0,791.9,793.18,791.61,792.82,16859.0
2024-08-08 13:30:00,792.75,794.57,792.71,794.1,34179.0,792.75,794.57,792.71,794.1,34179.0
2024-08-08 13:40:00,794.45,802.4,794.44,799.85,28183.0,794.45,802.4,794.44,799.85,28183.0
2024-08-08 13:50:00,799.6,800.41,787.25,796.64,103401.0,799.6,800.41,787.25,796.64,103401.0
2024-08-08 14:00:00,797.99,802.7,796.34,801.5,13215.0,797.99,802.7,796.34,801.5,13215.0
2024-08-08 14:10:00,801.5,801.5,799.88,799.9,4654.0,801.5,801.5,799.88,799.9,4654.0
2024-08-08 14:20:00,800.72,800.73,798.72,799.87,5579.0,800.72,800.73,798.72,799.87,5579.0
2024-08-08 14:30:00,799.69,800.13,798.15,798.66,5465.0,799.69,800.13,798.15,798.66,5465.0
2024-08-08 14:40:00,798.3,799.12,797.14,799.12,20532.0,798.3,799.12,797.14,799.12,20532.0
2024-08-08 14:50:00,799.2,800.39,798.74,799.37,7174.0,799.2,800.39,798.74,799.37,7174.0
2024-08-08 15:00:00,799.05,800.33,797.18,800.33,9505.0,799.05,800.33,797.18,800.33,9505.0
2024-08-08 15:10:00,800.04,800.99,799.47,800.73,4891.0,800.04,800.99,799.47,800.73,4891.0
2024-08-08 15:20:00,801.0,801.94,799.42,799.62,11669.0,801.0,801.94,799.42,799.62,11669.0
2024-08-08 15:30:00,800.29,800.84,797.59,797.8,31812.0,800.29,800.84,797.59,797.8,31812.0
2024-08-08 15:40:00,797.75,801.92,797.31,798.08,14409.0,797.75,801.92,797.31,798.08,14409.0
2024-08-08 15:50:00,797.84,801.14,794.68,796.82,80912.0,797.84,801.14,794.68,796.82,80912.0
2024-08-09 09:30:00,796.14,808.23,796.14,807.41,16371.0,796.14,808.23,796.14,807.41,16371.0
2024-08-09 09:40:00,805.42,806.22,800.35,802.63,3229.0,805.42,806.22,800.35,802.63,3229.0
2024-08-09 09:50:00,803.78,808.43,802.92,806.58,14506.0,803.78,808.43,802.92,806.58,14506.0
2024-08-09 10:00:00,805.86,813.41,805.12,811.0,21927.0,805.86,813.41,805.12,811.0,21927.0
2024-08-09 10:10:00,812.03,816.02,808.52,809.36,18357.0,812.03,816.02,808.52,809.36,18357.0
2024-08-09 10:20:00,810.75,811.84,809.33,810.5,12250.0,810.75,811.84,809.33,810.5,12250.0
2024-08-09 10:30:00,809.41,809.41,806.25,807.32,7638.0,809.41,809.41,806.25,807.32,7638.0
2024-08-09 10:40:00,807.85,810.81,806.91,809.96,14807.0,807.85,810.81,806.91,809.96,14807.0
2024-08-09 10:50:00,810.06,812.29,808.82,809.68,16019.0,810.06,812.29,808.82,809.68,16019.0
2024-08-09 11:00:00,810.74,814.19,809.65,812.31,5860.0,810.74,814.19,809.65,812.31,5860.0
2024-08-09 11:10:00,810.8,812.2,809.64,811.05,7716.0,810.8,812.2,809.64,811.05,7716.0
2024-08-09 11:20:00,811.07,811.07,806.82,806.82,13866.0,811.07,811.07,806.82,806.82,13866.0
2024-08-09 11:30:00,807.73,809.02,806.1,807.54,9626.0,807.73,809.02,806.1,807.54,9626.0
2024-08-09 11:40:00,807.36,808.6,806.18,807.5,14093.0,807.36,808.6,806.18,807.5,14093.0
2024-08-09 11:50:00,807.08,807.93,803.9,804.57,7215.0,807.08,807.93,803.9,804.57,7215.0
2024-08-09 12:00:00,804.57,805.3,802.5,802.88,9807.0,804.57,805.3,802.5,802.88,9807.0
2024-08-09 12:10:00,803.31,803.31,802.0,802.05,1590.0,803.31,803.31,802.0,802.05,1590.0
2024-08-09 12:20:00,802.09,803.23,801.78,802.31,3702.0,802.09,803.23,801.78,802.31,3702.0
2024-08-09 12:30:00,802.53,805.0,802.43,805.0,6617.0,802.53,805.0,802.43,805.0,6617.0
2024-08-09 12:40:00,804.5,805.63,803.9,805.63,3353.0,804.5,805.63,803.9,805.63,3353.0
2024-08-09 12:50:00,805.53,807.12,805.53,807.12,1821.0,805.53,807.12,805.53,807.12,1821.0
2024-08-09 13:00:00,806.88,808.63,806.69,808.63,2299.0,806.88,808.63,806.69,808.63,2299.0
2024-08-09 13:10:00,807.85,811.0,807.46,810.9,4554.0,807.85,811.0,807.46,810.9,4554.0
2024-08-09 13:20:00,811.0,811.86,809.65,811.23,6266.0,811.0,811.86,809.65,811.23,6266.0
2024-08-09 13:30:00,811.62,812.42,811.08,811.45,3279.0,811.62,812.42,811.08,811.45,3279.0
2024-08-09 13:40:00,811.7,812.15,810.46,811.66,3364.0,811.7,812.15,810.46,811.66,3364.0
2024-08-09 13:50:00,810.45,810.84,808.77,809.94,4973.0,810.45,810.84,808.77,809.94,4973.0
2024-08-09 14:00:00,810.27,811.82,808.9,810.09,5522.0,810.27,811.82,808.9,810.09,5522.0
2024-08-09 14:10:00,809.15,809.67,807.15,809.56,2048.0,809.15,809.67,807.15,809.56,2048.0
2024-08-09 14:20:00,808.89,809.81,807.97,809.81,2991.0,808.89,809.81,807.97,809.81,2991.0
2024-08-09 14:30:00,809.85,809.85,808.48,808.72,2221.0,809.85,809.85,808.48,808.72,2221.0
2024-08-09 14:40:00,809.54,810.7,809.12,809.12,5499.0,809.54,810.7,809.12,809.12,5499.0
2024-08-09 14:50:00,808.93,809.33,807.71,809.33,2351.0,808.93,809.33,807.71,809.33,2351.0
2024-08-09 15:00:00,809.5,810.15,808.34,810.15,6987.0,809.5,810.15,808.34,810.15,6987.0
2024-08-09 15:10:00,809.64,810.98,808.91,810.98,4122.0,809.64,810.98,808.91,810.98,4122.0
2024-08-09 15:20:00,810.51,810.66,808.74,810.17,3431.0,810.51,810.66,808.74,810.17,3431.0
2024-08-09 15:30:00,810.3,811.77,809.6,810.26,5114.0,810.3,811.77,809.6,810.26,5114.0
2024-08-09 15:40:00,810.66,812.07,810.6,812.07,12689.0,810.66,812.07,810.6,812.07,12689.0
2024-08-09 15:50:00,812.12,813.99,810.53,811.61,37950.0,812.12,813.99,810.53,811.61,37950.0
2024-08-12 09:30:00,811.08,814.83,808.0,808.0,18268.0,811.08,814.83,808.0,808.0,18268.0
2024-08-12 09:40:00,807.35,808.16,802.5,803.38,7337.0,807.35,808.16,802.5,803.38,7337.0
2024-08-12 09:50:00,804.44,807.94,801.2,803.03,5005.0,804.44,807.94,801.2,803.03,5005.0
2024-08-12 10:00:00,802.48,807.03,801.25,807.02,5672.0,802.48,807.03,801.25,807.02,5672.0
2024-08-12 10:10:00,807.53,807.92,805.76,807.48,3927.0,807.53,807.92,805.76,807.48,3927.0
2024-08-12 10:20:00,807.78,808.95,806.75,808.7,2320.0,807.78,808.95,806.75,808.7,2320.0
2024-08-12 10:30:00,807.18,809.11,806.98,809.11,703.0,807.18,809.11,806.98,809.11,703.0
2024-08-12 10:40:00,808.93,811.18,807.0,810.37,7082.0,808.93,811.18,807.0,810.37,7082.0
2024-08-12 10:50:00,809.5,809.9,807.71,809.37,2598.0,809.5,809.9,807.71,809.37,2598.0
2024-08-12 11:00:00,809.19,810.29,809.19,809.48,1412.0,809.19,810.29,809.19,809.48,1412.0
2024-08-12 11:10:00,809.48,809.97,807.11,808.78,4109.0,809.48,809.97,807.11,808.78,4109.0
2024-08-12 11:20:00,807.0,808.66,800.07,801.2,9473.0,807.0,808.66,800.07,801.2,9473.0
2024-08-12 11:30:00,801.58,804.19,801.58,802.83,2742.0,801.58,804.19,801.58,802.83,2742.0
2024-08-12 11:40:00,802.08,805.1,801.84,805.1,3857.0,802.08,805.1,801.84,805.1,3857.0
2024-08-12 11:50:00,806.08,807.19,805.94,807.19,3340.0,806.08,807.19,805.94,807.19,3340.0
2024-08-12 12:00:00,809.0,809.0,805.53,805.53,1723.0,809.0,809.0,805.53,805.53,1723.0
2024-08-12 12:10:00,805.68,806.89,804.76,805.37,4854.0,805.68,806.89,804.76,805.37,4854.0
2024-08-12 12:20:00,805.37,806.38,804.75,805.44,1724.0,805.37,806.38,804.75,805.44,1724.0
2024-08-12 12:30:00,805.44,805.78,804.76,805.78,2899.0,805.44,805.78,804.76,805.78,2899.0
2024-08-12 12:40:00,804.9,806.26,803.61,804.82,4043.0,804.9,806.26,803.61,804.82,4043.0
2024-08-12 12:50:00,803.73,805.28,802.77,803.26,3529.0,803.73,805.28,802.77,803.26,3529.0
2024-08-12 13:00:00,804.03,804.03,801.46,803.08,1127.0,804.03,804.03,801.46,803.08,1127.0
2024-08-12 13:10:00,801.67,805.85,801.66,805.85,1515.0,801.67,805.85,801.66,805.85,1515.0
2024-08-12 13:20:00,805.85,805.86,804.83,804.91,914.0,805.85,805.86,804.83,804.91,914.0
2024-08-12 13:30:00,804.48,806.09,803.06,804.57,1864.0,804.48,806.09,803.06,804.57,1864.0
2024-08-12 13:40:00,805.26,805.59,804.25,805.59,3575.0,805.26,805.59,804.25,805.59,3575.0
2024-08-12 13:50:00,803.52,804.35,801.19,804.29,4243.0,803.52,804.35,801.19,804.29,4243.0
2024-08-12 14:00:00,804.35,805.06,803.95,803.97,6339.0,804.35,805.06,803.95,803.97,6339.0
2024-08-12 14:10:00,803.21,804.0,802.14,803.49,1413.0,803.21,804.0,802.14,803.49,1413.0
2024-08-12 14:20:00,803.43,804.4,803.42,803.95,1529.0,803.43,804.4,803.42,803.95,1529.0
2024-08-12 14:30:00,803.57,804.41,803.57,804.32,887.0,803.57,804.41,803.57,804.32,887.0
2024-08-12 14:40:00,804.12,804.64,803.5,804.0,1144.0,804.12,804.64,803.5,804.0,1144.0
2024-08-12 14:50:00,803.95,804.99,803.86,804.51,3179.0,803.95,804.99,803.86,804.51,3179.0
2024-08-12 15:00:00,804.51,805.12,803.9,804.43,4678.0,804.51,805.12,803.9,804.43,4678.0
2024-08-12 15:10:00,804.3,805.35,803.6,803.82,2314.0,804.3,805.35,803.6,803.82,2314.0
2024-08-12 15:20:00,803.6,805.09,802.88,804.98,9579.0,803.6,805.09,802.88,804.98,9579.0
2024-08-12 15:30:00,804.76,805.72,802.81,803.18,3625.0,804.76,805.72,802.81,803.18,3625.0
2024-08-12 15:40:00,802.66,804.85,802.59,804.22,8349.0,802.66,804.85,802.59,804.22,8349.0
2024-08-12 15:50:00,805.08,808.19,804.25,808.14,25910.0,805.08,808.19,804.25,808.14,25910.0
2024-08-13 09:30:00,812.0,822.53,810.6,816.35,40046.0,812.0,822.53,810.6,816.35,40046.0
2024-08-13 09:40:00,817.87,819.88,811.06,819.88,16705.0,817.87,819.88,811.06,819.88,16705.0
2024-08-13 09:50:00,818.52,819.95,815.78,816.7,7951.0,818.52,819.95,815.78,816.7,7951.0
2024-08-13 10:00:00,817.0,820.83,817.0,819.63,12085.0,817.0,820.83,817.0,819.63,12085.0
2024-08-13 10:10:00,819.14,820.5,815.96,817.23,4908.0,819.14,820.5,815.96,817.23,4908.0
2024-08-13 10:20:00,817.31,818.33,816.04,818.09,9381.0,817.31,818.33,816.04,818.09,9381.0
2024-08-13 10:30:00,819.17,819.5,816.83,817.47,4763.0,819.17,819.5,816.83,817.47,4763.0
2024-08-13 10:40:00,818.61,820.0,816.03,818.79,5772.0,818.61,820.0,816.03,818.79,5772.0
2024-08-13 10:50:00,818.99,819.69,816.79,818.57,4723.0,818.99,819.69,816.79,818.57,4723.0
2024-08-13 11:00:00,818.57,819.5,816.0,817.83,11517.0,818.57,819.5,816.0,817.83,11517.0
2024-08-13 11:10:00,817.68,820.88,817.29,820.58,7522.0,817.68,820.88,817.29,820.58,7522.0
2024-08-13 11:20:00,820.03,820.43,818.01,819.6,10500.0,820.03,820.43,818.01,819.6,10500.0
2024-08-13 11:30:00,819.6,820.03,817.19,817.19,4078.0,819.6,820.03,817.19,817.19,4078.0
2024-08-13 11:40:00,819.42,819.42,816.26,817.63,2672.0,819.42,819.42,816.26,817.63,2672.0
2024-08-13 11:50:00,817.63,818.3,816.05,816.05,2784.0,817.63,818.3,816.05,816.05,2784.0
2024-08-13 12:00:00,816.0,818.63,815.95,817.76,3506.0,816.0,818.63,815.95,817.76,3506.0
2024-08-13 12:10:00,817.93,818.24,816.88,818.24,2310.0,817.93,818.24,816.88,818.24,2310.0
2024-08-13 12:20:00,819.12,819.51,816.95,818.24,4173.0,819.12,819.51,816.95,818.24,4173.0
2024-08-13 12:30:00,818.67,820.0,817.08,818.66,6254.0,818.67,820.0,817.08,818.66,6254.0
2024-08-13 12:40:00,819.46,821.01,819.46,821.0,2863.0,819.46,821.01,819.46,821.0,2863.0
2024-08-13 12:50:00,821.88,822.87,820.65,821.59,2504.0,821.88,822.87,820.65,821.59,2504.0
2024-08-13 13:00:00,821.06,821.11,820.01,821.11,2067.0,821.06,821.11,820.01,821.11,2067.0
2024-08-13 13:10:00,820.0,820.81,819.0,819.47,1196.0,820.0,820.81,819.0,819.47,1196.0
2024-08-13 13:20:00,818.88,818.91,817.36,817.52,1784.0,818.88,818.91,817.36,817.52,1784.0
2024-08-13 13:30:00,817.71,818.84,816.84,818.15,4056.0,817.71,818.84,816.84,818.15,4056.0
2024-08-13 13:40:00,819.0,819.39,816.25,817.54,4020.0,819.0,819.39,816.25,817.54,4020.0
2024-08-13 13:50:00,817.13,818.48,817.13,818.48,650.0,817.13,818.48,817.13,818.48,650.0
2024-08-13 14:00:00,818.97,819.52,818.64,819.11,1493.0,818.97,819.52,818.64,819.11,1493.0
2024-08-13 14:10:00,818.94,819.82,818.18,818.18,1558.0,818.94,819.82,818.18,818.18,1558.0
2024-08-13 14:20:00,818.26,820.5,818.18,820.5,2874.0,818.26,820.5,818.18,820.5,2874.0
2024-08-13 14:30:00,819.81,820.5,819.42,820.25,2063.0,819.81,820.5,819.42,820.25,2063.0
2024-08-13 14:40:00,819.74,819.84,819.37,819.55,1572.0,819.74,819.84,819.37,819.55,1572.0
2024-08-13 14:50:00,819.27,819.66,818.44,819.66,3221.0,819.27,819.66,818.44,819.66,3221.0
2024-08-13 15:00:00,819.25,819.78,817.19,817.2,5741.0,819.25,819.78,817.19,817.2,5741.0
2024-08-13 15:10:00,817.56,818.09,816.5,817.76,9027.0,817.56,818.09,816.5,817.76,9027.0
2024-08-13 15:20:00,817.76,818.66,817.2,818.01,3458.0,817.76,818.66,817.2,818.01,3458.0
2024-08-13 15:30:00,818.37,819.16,817.62,817.74,5412.0,818.37,819.16,817.62,817.74,5412.0
2024-08-13 15:40:00,817.75,819.59,817.42,819.59,6790.0,817.75,819.59,817.42,819.59,6790.0
2024-08-13 15:50:00,820.12,820.49,816.78,819.38,35145.0,820.12,820.49,816.78,819.38,35145.0
2024-08-14 09:30:00,822.0,827.05,820.0,823.83,27269.0,822.0,827.05,820.0,823.83,27269.0
2024-08-14 09:40:00,825.0,826.29,820.86,824.89,10640.0,825.0,826.29,820.86,824.89,10640.0
2024-08-14 09:50:00,824.55,824.91,821.16,822.0,5456.0,824.55,824.91,821.16,822.0,5456.0
2024-08-14 10:00:00,822.0,824.56,820.0,821.45,7463.0,822.0,824.56,820.0,821.45,7463.0
2024-08-14 10:10:00,821.13,821.49,816.5,816.5,14810.0,821.13,821.49,816.5,816.5,14810.0
2024-08-14 10:20:00,818.55,821.86,816.74,821.86,12042.0,818.55,821.86,816.74,821.86,12042.0
2024-08-14 10:30:00,820.94,820.94,816.0,817.65,6683.0,820.94,820.94,816.0,817.65,6683.0
2024-08-14 10:40:00,816.87,820.28,816.87,818.28,4800.0,816.87,820.28,816.87,818.28,4800.0
2024-08-14 10:50:00,817.56,821.81,817.56,821.44,5227.0,817.56,821.81,817.56,821.44,5227.0
2024-08-14 11:00:00,820.03,821.68,818.75,819.74,2326.0,820.03,821.68,818.75,819.74,2326.0
2024-08-14 11:10:00,819.9,820.64,819.37,820.52,3756.0,819.9,820.64,819.37,820.52,3756.0
2024-08-14 11:20:00,820.4,821.09,818.68,821.09,5268.0,820.4,821.09,818.68,821.09,5268.0
2024-08-14 11:30:00,820.99,822.25,820.72,822.2,4534.0,820.99,822.25,820.72,822.2,4534.0
2024-08-14 11:40:00,823.29,823.75,822.6,823.37,2092.0,823.29,823.75,822.6,823.37,2092.0
2024-08-14 11:50:00,823.4,825.67,823.4,824.16,7144.0,823.4,825.67,823.4,824.16,7144.0
2024-08-14 12:00:00,824.05,824.7,822.88,823.63,4623.0,824.05,824.7,822.88,823.63,4623.0
2024-08-14 12:10:00,823.5,823.96,821.44,821.44,2726.0,823.5,823.96,821.44,821.44,2726.0
2024-08-14 12:20:00,821.5,821.51,818.51,820.65,5583.0,821.5,821.51,818.51,820.65,5583.0
2024-08-14 12:30:00,821.91,821.91,818.49,819.13,10540.0,821.91,821.91,818.49,819.13,10540.0
2024-08-14 12:40:00,819.0,820.23,817.27,818.26,4965.0,819.0,820.23,817.27,818.26,4965.0
2024-08-14 12:50:00,818.97,820.87,818.97,820.55,2100.0,818.97,820.87,818.97,820.55,2100.0
2024-08-14 13:00:00,820.41,821.54,820.28,821.4,4267.0,820.41,821.54,820.28,821.4,4267.0
2024-08-14 13:10:00,821.04,821.98,820.04,821.17,2644.0,821.04,821.98,820.04,821.17,2644.0
2024-08-14 13:20:00,822.32,823.09,821.08,821.09,3676.0,822.32,823.09,821.08,821.09,3676.0
2024-08-14 13:30:00,821.89,822.2,820.16,820.67,6166.0,821.89,822.2,820.16,820.67,6166.0
2024-08-14 13:40:00,820.56,822.07,819.89,819.92,4563.0,820.56,822.07,819.89,819.92,4563.0
2024-08-14 13:50:00,820.62,821.58,820.42,821.1,4111.0,820.62,821.58,820.42,821.1,4111.0
2024-08-14 14:00:00,820.41,820.41,818.6,819.38,3511.0,820.41,820.41,818.6,819.38,3511.0
2024-08-14 14:10:00,819.1,821.19,819.09,820.15,2400.0,819.1,821.19,819.09,820.15,2400.0
2024-08-14 14:20:00,821.45,821.45,820.01,820.12,1714.0,821.45,821.45,820.01,820.12,1714.0
2024-08-14 14:30:00,819.9,819.9,818.0,818.75,7535.0,819.9,819.9,818.0,818.75,7535.0
2024-08-14 14:40:00,818.75,819.76,818.41,818.53,4170.0,818.75,819.76,818.41,818.53,4170.0
2024-08-14 14:50:00,818.81,819.42,818.79,819.42,4432.0,818.81,819.42,818.79,819.42,4432.0
2024-08-14 15:00:00,819.38,819.7,818.86,819.29,2699.0,819.38,819.7,818.86,819.29,2699.0
2024-08-14 15:10:00,818.74,818.92,816.18,816.18,5784.0,818.74,818.92,816.18,816.18,5784.0
2024-08-14 15:20:00,816.42,816.5,815.5,816.2,11027.0,816.42,816.5,815.5,816.2,11027.0
2024-08-14 15:30:00,816.19,817.07,815.52,816.12,7510.0,816.19,817.07,815.52,816.12,7510.0
2024-08-14 15:40:00,815.84,817.49,815.59,817.44,7064.0,815.84,817.49,815.59,817.44,7064.0
2024-08-14 15:50:00,817.96,820.83,815.88,818.15,30350.0,817.96,820.83,815.88,818.15,30350.0
2024-08-15 09:30:00,825.0,832.0,823.68,829.86,22406.0,825.0,832.0,823.68,829.86,22406.0
2024-08-15 09:40:00,830.07,830.54,826.43,829.59,9898.0,830.07,830.54,826.43,829.59,9898.0
2024-08-15 09:50:00,830.0,834.79,828.59,833.84,16509.0,830.0,834.79,828.59,833.84,16509.0
2024-08-15 10:00:00,833.86,835.0,828.44,830.24,13116.0,833.86,835.0,828.44,830.24,13116.0
2024-08-15 10:10:00,829.93,830.36,827.94,828.63,8928.0,829.93,830.36,827.94,828.63,8928.0
2024-08-15 10:20:00,828.75,830.92,828.12,830.27,7309.0,828.75,830.92,828.12,830.27,7309.0
2024-08-15 10:30:00,830.25,831.8,828.7,830.91,6752.0,830.25,831.8,828.7,830.91,6752.0
2024-08-15 10:40:00,830.87,831.83,830.87,831.42,3029.0,830.87,831.83,830.87,831.42,3029.0
2024-08-15 10:50:00,830.48,831.64,830.01,830.9,6682.0,830.48,831.64,830.01,830.9,6682.0
2024-08-15 11:00:00,830.89,831.98,829.39,830.81,9507.0,830.89,831.98,829.39,830.81,9507.0
2024-08-15 11:10:00,831.4,832.35,830.18,831.0,15130.0,831.4,832.35,830.18,831.0,15130.0
2024-08-15 11:20:00,830.59,831.0,827.85,829.99,7480.0,830.59,831.0,827.85,829.99,7480.0
2024-08-15 11:30:00,829.04,829.54,827.89,829.07,5766.0,829.04,829.54,827.89,829.07,5766.0
2024-08-15 11:40:00,829.71,831.14,829.55,831.13,6581.0,829.71,831.14,829.55,831.13,6581.0
2024-08-15 11:50:00,830.93,832.31,830.01,830.78,5636.0,830.93,832.31,830.01,830.78,5636.0
2024-08-15 12:00:00,830.8,833.99,830.71,833.42,13535.0,830.8,833.99,830.71,833.42,13535.0
2024-08-15 12:10:00,833.57,834.0,832.56,833.67,6187.0,833.57,834.0,832.56,833.67,6187.0
2024-08-15 12:20:00,833.69,834.67,832.48,832.48,5031.0,833.69,834.67,832.48,832.48,5031.0
2024-08-15 12:30:00,833.36,833.37,830.2,830.2,10223.0,833.36,833.37,830.2,830.2,10223.0
2024-08-15 12:40:00,830.05,830.23,827.85,829.03,2771.0,830.05,830.23,827.85,829.03,2771.0
2024-08-15 12:50:00,828.84,830.13,827.86,829.75,6995.0,828.84,830.13,827.86,829.75,6995.0
2024-08-15 13:00:00,829.66,830.67,828.2,828.2,4628.0,829.66,830.67,828.2,828.2,4628.0
2024-08-15 13:10:00,829.05,829.74,828.55,829.48,2106.0,829.05,829.74,828.55,829.48,2106.0
2024-08-15 13:20:00,829.75,830.27,829.21,829.47,2459.0,829.75,830.27,829.21,829.47,2459.0
2024-08-15 13:30:00,829.47,830.35,829.4,830.22,2319.0,829.47,830.35,829.4,830.22,2319.0
2024-08-15 13:40:00,830.48,830.49,829.25,829.79,2462.0,830.48,830.49,829.25,829.79,2462.0
2024-08-15 13:50:00,829.79,830.47,829.21,830.47,1522.0,829.79,830.47,829.21,830.47,1522.0
2024-08-15 14:00:00,829.87,832.33,829.86,832.0,3245.0,829.87,832.33,829.86,832.0,3245.0
2024-08-15 14:10:00,832.0,833.25,831.47,832.73,12084.0,832.0,833.25,831.47,832.73,12084.0
2024-08-15 14:20:00,832.11,833.07,831.87,832.79,5925.0,832.11,833.07,831.87,832.79,5925.0
2024-08-15 14:30:00,832.15,833.74,830.91,832.36,8595.0,832.15,833.74,830.91,832.36,8595.0
2024-08-15 14:40:00,832.45,834.5,832.45,834.26,6229.0,832.45,834.5,832.45,834.26,6229.0
2024-08-15 14:50:00,834.01,834.14,833.23,833.72,3917.0,834.01,834.14,833.23,833.72,3917.0
2024-08-15 15:00:00,833.43,833.81,832.2,833.81,5054.0,833.43,833.81,832.2,833.81,5054.0
2024-08-15 15:10:00,833.96,833.96,832.81,833.17,5692.0,833.96,833.96,832.81,833.17,5692.0
2024-08-15 15:20:00,832.82,833.89,832.73,833.44,4526.0,832.82,833.89,832.73,833.44,4526.0
2024-08-15 15:30:00,833.83,834.25,833.0,833.0,9120.0,833.83,834.25,833.0,833.0,9120.0
2024-08-15 15:40:00,832.62,833.89,832.3,832.95,11372.0,832.62,833.89,832.3,832.95,11372.0
2024-08-15 15:50:00,832.7,833.56,830.24,831.58,75266.0,832.7,833.56,830.24,831.58,75266.0
2024-08-16 09:30:00,829.25,829.58,823.85,829.34,55131.0,829.25,829.58,823.85,829.34,55131.0
2024-08-16 09:40:00,829.33,829.83,826.75,827.8,13254.0,829.33,829.83,826.75,827.8,13254.0
2024-08-16 09:50:00,828.27,828.97,825.15,825.25,9285.0,828.27,828.97,825.15,825.25,9285.0
2024-08-16 10:00:00,825.26,828.95,825.26,828.03,5970.0,825.26,828.95,825.26,828.03,5970.0
2024-08-16 10:10:00,827.65,829.44,827.64,828.15,8951.0,827.65,829.44,827.64,828.15,8951.0
2024-08-16 10:20:00,827.7,828.93,827.1,828.48,4769.0,827.7,828.93,827.1,828.48,4769.0
2024-08-16 10:30:00,828.49,828.7,827.26,828.47,8074.0,828.49,828.7,827.26,828.47,8074.0
2024-08-16 10:40:00,828.19,829.52,825.68,826.62,5751.0,828.19,829.52,825.68,826.62,5751.0
2024-08-16 10:50:00,826.61,827.91,825.43,826.07,10711.0,826.61,827.91,825.43,826.07,10711.0
2024-08-16 11:00:00,826.56,827.6,826.25,827.2,5350.0,826.56,827.6,826.25,827.2,5350.0
2024-08-16 11:10:00,826.82,827.57,826.08,826.53,7765.0,826.82,827.57,826.08,826.53,7765.0
2024-08-16 11:20:00,827.01,827.58,826.52,826.7,6353.0,827.01,827.58,826.52,826.7,6353.0
2024-08-16 11:30:00,826.89,830.0,826.89,829.52,5548.0,826.89,830.0,826.89,829.52,5548.0
2024-08-16 11:40:00,828.95,830.09,828.32,828.32,7916.0,828.95,830.09,828.32,828.32,7916.0
2024-08-16 11:50:00,828.85,829.49,828.02,828.56,9918.0,828.85,829.49,828.02,828.56,9918.0
2024-08-16 12:00:00,828.39,829.45,828.39,829.35,2773.0,828.39,829.45,828.39,829.35,2773.0
2024-08-16 12:10:00,829.35,829.99,828.62,829.86,3836.0,829.35,829.99,828.62,829.86,3836.0
2024-08-16 12:20:00,829.66,830.81,829.41,830.65,4242.0,829.66,830.81,829.41,830.65,4242.0
2024-08-16 12:30:00,830.48,831.04,829.63,829.63,3703.0,830.48,831.04,829.63,829.63,3703.0
2024-08-16 12:40:00,829.38,829.54,828.53,828.97,6015.0,829.38,829.54,828.53,828.97,6015.0
2024-08-16 12:50:00,829.16,829.73,828.73,829.73,6193.0,829.16,829.73,828.73,829.73,6193.0
2024-08-16 13:00:00,829.2,829.76,827.53,827.53,3871.0,829.2,829.76,827.53,827.53,3871.0
2024-08-16 13:10:00,828.04,828.62,827.52,828.24,6313.0,828.04,828.62,827.52,828.24,6313.0
2024-08-16 13:20:00,828.0,828.64,827.44,827.44,4808.0,828.0,828.64,827.44,827.44,4808.0
2024-08-16 13:30:00,827.54,828.5,827.54,827.81,3363.0,827.54,828.5,827.54,827.81,3363.0
2024-08-16 13:40:00,828.3,829.35,828.11,828.5,3266.0,828.3,829.35,828.11,828.5,3266.0
2024-08-16 13:50:00,828.29,828.72,826.99,828.25,4441.0,828.29,828.72,826.99,828.25,4441.0
2024-08-16 14:00:00,828.72,828.75,826.86,827.26,12877.0,828.72,828.75,826.86,827.26,12877.0
2024-08-16 14:10:00,827.52,828.54,827.52,827.74,4881.0,827.52,828.54,827.52,827.74,4881.0
2024-08-16 14:20:00,828.06,828.06,827.0,827.74,4606.0,828.06,828.06,827.0,827.74,4606.0
2024-08-16 14:30:00,828.51,828.51,827.22,827.75,7369.0,828.51,828.51,827.22,827.75,7369.0
2024-08-16 14:40:00,827.74,828.47,827.15,827.57,6914.0,827.74,828.47,827.15,827.57,6914.0
2024-08-16 14:50:00,827.38,828.76,827.34,828.76,5310.0,827.38,828.76,827.34,828.76,5310.0
2024-08-16 15:00:00,828.8,829.55,827.47,828.19,8743.0,828.8,829.55,827.47,828.19,8743.0
2024-08-16 15:10:00,828.35,828.52,827.82,827.95,2567.0,828.35,828.52,827.82,827.95,2567.0
2024-08-16 15:20:00,827.72,827.81,826.77,826.92,8305.0,827.72,827.81,826.77,826.92,8305.0
2024-08-16 15:30:00,826.87,828.04,826.54,827.21,13302.0,826.87,828.04,826.54,827.21,13302.0
2024-08-16 15:40:00,826.99,827.63,825.65,826.5,10287.0,826.99,827.63,825.65,826.5,10287.0
2024-08-16 15:50:00,826.51,827.76,825.98,827.76,37128.0,826.51,827.76,825.98,827.76,37128.0
2024-08-19 09:30:00,825.92,826.0,821.18,822.46,27782.0,825.92,826.0,821.18,822.46,27782.0
2024-08-19 09:40:00,823.93,826.01,823.28,824.59,15207.0,823.93,826.01,823.28,824.59,15207.0
2024-08-19 09:50:00,824.75,826.9,824.69,826.23,5025.0,824.75,826.9,824.69,826.23,5025.0
2024-08-19 10:00:00,826.15,829.09,826.07,829.09,6484.0,826.15,829.09,826.07,829.09,6484.0
2024-08-19 10:10:00,830.0,830.0,826.07,826.71,9762.0,830.0,830.0,826.07,826.71,9762.0
2024-08-19 10:20:00,826.49,828.89,825.76,827.43,4576.0,826.49,828.89,825.76,827.43,4576.0
2024-08-19 10:30:00,827.37,828.28,825.51,826.0,5110.0,827.37,828.28,825.51,826.0,5110.0
2024-08-19 10:40:00,825.51,826.97,824.66,825.0,5759.0,825.51,826.97,824.66,825.0,5759.0
2024-08-19 10:50:00,825.84,827.6,825.84,827.27,2651.0,825.84,827.6,825.84,827.27,2651.0
2024-08-19 11:00:00,826.99,828.0,825.92,826.94,2850.0,826.99,828.0,825.92,826.94,2850.0
2024-08-19 11:10:00,826.48,826.88,824.61,824.61,3130.0,826.48,826.88,824.61,824.61,3130.0
2024-08-19 11:20:00,824.12,826.19,823.19,825.65,7910.0,824.12,826.19,823.19,825.65,7910.0
2024-08-19 11:30:00,825.45,826.19,824.36,825.07,2881.0,825.45,826.19,824.36,825.07,2881.0
2024-08-19 11:40:00,825.0,825.62,824.12,824.34,4217.0,825.0,825.62,824.12,824.34,4217.0
2024-08-19 11:50:00,825.59,825.59,822.46,822.97,3128.0,825.59,825.59,822.46,822.97,3128.0
2024-08-19 12:00:00,822.97,824.96,822.96,823.06,2958.0,822.97,824.96,822.96,823.06,2958.0
2024-08-19 12:10:00,824.11,825.27,823.29,825.26,2340.0,824.11,825.27,823.29,825.26,2340.0
2024-08-19 12:20:00,825.35,827.04,825.35,825.78,1969.0,825.35,827.04,825.35,825.78,1969.0
2024-08-19 12:30:00,826.03,826.74,825.13,826.74,2206.0,826.03,826.74,825.13,826.74,2206.0
2024-08-19 12:40:00,826.57,828.44,826.39,827.81,4987.0,826.57,828.44,826.39,827.81,4987.0
2024-08-19 12:50:00,828.44,829.3,827.96,828.01,3403.0,828.44,829.3,827.96,828.01,3403.0
2024-08-19 13:00:00,827.4,828.9,827.4,828.9,2482.0,827.4,828.9,827.4,828.9,2482.0
2024-08-19 13:10:00,829.0,829.39,828.37,829.16,18378.0,829.0,829.39,828.37,829.16,18378.0
2024-08-19 13:20:00,828.63,828.74,827.81,828.74,3068.0,828.63,828.74,827.81,828.74,3068.0
2024-08-19 13:30:00,828.68,829.42,828.53,828.53,1076.0,828.68,829.42,828.53,828.53,1076.0
2024-08-19 13:40:00,829.26,829.94,828.08,828.24,10674.0,829.26,829.94,828.08,828.24,10674.0
2024-08-19 13:50:00,828.25,828.76,827.83,828.3,7048.0,828.25,828.76,827.83,828.3,7048.0
2024-08-19 14:00:00,828.3,829.47,828.13,828.32,5594.0,828.3,829.47,828.13,828.32,5594.0
2024-08-19 14:10:00,828.04,828.31,827.78,828.05,1842.0,828.04,828.31,827.78,828.05,1842.0
2024-08-19 14:20:00,828.15,830.12,827.89,830.0,5896.0,828.15,830.12,827.89,830.0,5896.0
2024-08-19 14:30:00,829.84,831.36,829.78,830.76,3121.0,829.84,831.36,829.78,830.76,3121.0
2024-08-19 14:40:00,830.86,832.92,830.86,832.31,5882.0,830.86,832.92,830.86,832.31,5882.0
2024-08-19 14:50:00,832.37,832.54,831.52,831.67,3018.0,832.37,832.54,831.52,831.67,3018.0
2024-08-19 15:00:00,831.89,831.89,830.27,830.38,1547.0,831.89,831.89,830.27,830.38,1547.0
2024-08-19 15:10:00,830.38,831.55,830.38,831.17,5920.0,830.38,831.55,830.38,831.17,5920.0
2024-08-19 15:20:00,831.86,832.0,830.82,831.59,7329.0,831.86,832.0,830.82,831.59,7329.0
2024-08-19 15:30:00,831.59,831.59,830.06,830.9,3448.0,831.59,831.59,830.06,830.9,3448.0
2024-08-19 15:40:00,831.17,831.44,829.2,829.2,5149.0,831.17,831.44,829.2,829.2,5149.0
2024-08-19 15:50:00,829.94,833.72,829.29,832.28,35567.0,829.94,833.72,829.29,832.28,35567.0
2024-08-20 09:30:00,835.0,841.01,834.5,839.31,30087.0,835.0,841.01,834.5,839.31,30087.0
2024-08-20 09:40:00,839.22,843.26,837.79,840.25,9655.0,839.22,843.26,837.79,840.25,9655.0
2024-08-20 09:50:00,840.59,842.55,838.96,841.1,5905.0,840.59,842.55,838.96,841.1,5905.0
2024-08-20 10:00:00,841.43,842.54,840.15,841.87,9712.0,841.43,842.54,840.15,841.87,9712.0
2024-08-20 10:10:00,841.87,842.24,838.72,839.99,9120.0,841.87,842.24,838.72,839.99,9120.0
2024-08-20 10:20:00,839.02,839.91,838.0,839.11,7049.0,839.02,839.91,838.0,839.11,7049.0
2024-08-20 10:30:00,839.24,839.91,836.47,836.84,10934.0,839.24,839.91,836.47,836.84,10934.0
2024-08-20 10:40:00,836.55,839.04,836.1,838.13,7906.0,836.55,839.04,836.1,838.13,7906.0
2024-08-20 10:50:00,838.1,839.35,836.93,838.22,2085.0,838.1,839.35,836.93,838.22,2085.0
2024-08-20 11:00:00,838.13,839.12,837.92,838.38,4898.0,838.13,839.12,837.92,838.38,4898.0
2024-08-20 11:10:00,838.38,838.38,837.12,837.23,2264.0,838.38,838.38,837.12,837.23,2264.0
2024-08-20 11:20:00,837.19,837.9,834.56,834.94,3285.0,837.19,837.9,834.56,834.94,3285.0
2024-08-20 11:30:00,834.93,836.38,834.22,834.87,3392.0,834.93,836.38,834.22,834.87,3392.0
2024-08-20 11:40:00,835.39,835.39,833.85,834.69,1867.0,835.39,835.39,833.85,834.69,1867.0
2024-08-20 11:50:00,835.0,837.17,834.54,837.16,5856.0,835.0,837.17,834.54,837.16,5856.0
2024-08-20 12:00:00,837.4,837.67,836.1,836.11,2251.0,837.4,837.67,836.1,836.11,2251.0
2024-08-20 12:10:00,836.1,836.55,835.77,836.25,2107.0,836.1,836.55,835.77,836.25,2107.0
2024-08-20 12:20:00,835.49,837.0,835.49,836.54,3095.0,835.49,837.0,835.49,836.54,3095.0
2024-08-20 12:30:00,836.55,836.57,835.39,836.49,4387.0,836.55,836.57,835.39,836.49,4387.0
2024-08-20 12:40:00,836.13,836.56,835.41,835.99,2000.0,836.13,836.56,835.41,835.99,2000.0
2024-08-20 12:50:00,835.99,836.51,834.47,835.05,4745.0,835.99,836.51,834.47,835.05,4745.0
2024-08-20 13:00:00,834.47,834.63,832.08,833.45,4040.0,834.47,834.63,832.08,833.45,4040.0
2024-08-20 13:10:00,833.43,834.5,833.23,833.76,4954.0,833.43,834.5,833.23,833.76,4954.0
2024-08-20 13:20:00,833.52,835.04,833.24,835.04,1919.0,833.52,835.04,833.24,835.04,1919.0
2024-08-20 13:30:00,834.47,836.85,834.38,836.51,5187.0,834.47,836.85,834.38,836.51,5187.0
2024-08-20 13:40:00,836.06,838.9,835.29,837.89,7893.0,836.06,838.9,835.29,837.89,7893.0
2024-08-20 13:50:00,837.09,838.37,836.94,837.34,8839.0,837.09,838.37,836.94,837.34,8839.0
2024-08-20 14:00:00,837.29,838.46,837.28,838.46,4428.0,837.29,838.46,837.28,838.46,4428.0
2024-08-20 14:10:00,837.92,838.69,837.7,837.7,3649.0,837.92,838.69,837.7,837.7,3649.0
2024-08-20 14:20:00,837.51,838.62,837.51,837.81,12997.0,837.51,838.62,837.51,837.81,12997.0
2024-08-20 14:30:00,837.96,839.41,837.47,839.03,2826.0,837.96,839.41,837.47,839.03,2826.0
2024-08-20 14:40:00,839.06,839.4,838.72,839.1,3706.0,839.06,839.4,838.72,839.1,3706.0
2024-08-20 14:50:00,839.29,839.5,838.07,839.5,4516.0,839.29,839.5,838.07,839.5,4516.0
2024-08-20 15:00:00,839.61,839.88,839.16,839.35,4763.0,839.61,839.88,839.16,839.35,4763.0
2024-08-20 15:10:00,839.35,839.39,838.41,839.0,4064.0,839.35,839.39,838.41,839.0,4064.0
2024-08-20 15:20:00,838.99,839.3,837.08,837.2,9286.0,838.99,839.3,837.08,837.2,9286.0
2024-08-20 15:30:00,837.2,838.11,836.02,836.82,11565.0,837.2,838.11,836.02,836.82,11565.0
2024-08-20 15:40:00,836.46,836.65,835.26,836.45,10834.0,836.46,836.65,835.26,836.45,10834.0
2024-08-20 15:50:00,836.65,839.11,836.02,838.59,38679.0,836.65,839.11,836.02,838.59,38679.0
2024-08-21 09:30:00,833.53,838.0,833.02,834.0,13802.0,833.53,838.0,833.02,834.0,13802.0
2024-08-21 09:40:00,835.91,839.0,834.57,837.63,4782.0,835.91,839.0,834.57,837.63,4782.0
2024-08-21 09:50:00,838.44,840.21,837.82,838.3,9626.0,838.44,840.21,837.82,838.3,9626.0
2024-08-21 10:00:00,838.55,840.42,838.55,839.74,3941.0,838.55,840.42,838.55,839.74,3941.0
2024-08-21 10:10:00,839.51,840.37,837.47,838.0,4188.0,839.51,840.37,837.47,838.0,4188.0
2024-08-21 10:20:00,839.21,839.21,836.57,837.82,4707.0,839.21,839.21,836.57,837.82,4707.0
2024-08-21 10:30:00,837.82,840.0,836.9,838.24,5031.0,837.82,840.0,836.9,838.24,5031.0
2024-08-21 10:40:00,839.72,840.08,836.79,836.79,2763.0,839.72,840.08,836.79,836.79,2763.0
2024-08-21 10:50:00,836.47,837.11,834.58,836.25,6067.0,836.47,837.11,834.58,836.25,6067.0
2024-08-21 11:00:00,835.66,835.66,833.85,835.4,2075.0,835.66,835.66,833.85,835.4,2075.0
2024-08-21 11:10:00,835.44,835.52,834.57,834.57,2967.0,835.44,835.52,834.57,834.57,2967.0
2024-08-21 11:20:00,833.27,834.25,832.0,832.73,9313.0,833.27,834.25,832.0,832.73,9313.0
2024-08-21 11:30:00,832.74,834.34,831.92,833.97,5133.0,832.74,834.34,831.92,833.97,5133.0
2024-08-21 11:40:00,833.3,834.66,832.21,832.21,2777.0,833.3,834.66,832.21,832.21,2777.0
2024-08-21 11:50:00,832.2,833.1,831.14,831.58,7164.0,832.2,833.1,831.14,831.58,7164.0
2024-08-21 12:00:00,831.5,832.13,830.0,831.81,6676.0,831.5,832.13,830.0,831.81,6676.0
2024-08-21 12:10:00,832.19,833.94,831.82,832.92,2167.0,832.19,833.94,831.82,832.92,2167.0
2024-08-21 12:20:00,832.12,833.11,831.73,832.84,2251.0,832.12,833.11,831.73,832.84,2251.0
2024-08-21 12:30:00,832.89,833.81,832.56,833.73,2550.0,832.89,833.81,832.56,833.73,2550.0
2024-08-21 12:40:00,833.4,834.91,833.4,834.46,3827.0,833.4,834.91,833.4,834.46,3827.0
2024-08-21 12:50:00,834.01,834.18,833.2,834.18,5338.0,834.01,834.18,833.2,834.18,5338.0
2024-08-21 13:00:00,834.18,834.78,833.82,834.37,5213.0,834.18,834.78,833.82,834.37,5213.0
2024-08-21 13:10:00,834.37,835.31,834.11,834.3,4398.0,834.37,835.31,834.11,834.3,4398.0
2024-08-21 13:20:00,834.79,835.43,833.18,835.38,3533.0,834.79,835.43,833.18,835.38,3533.0
2024-08-21 13:30:00,835.18,835.89,835.18,835.63,1768.0,835.18,835.89,835.18,835.63,1768.0
2024-08-21 13:40:00,835.89,835.89,834.88,834.94,3776.0,835.89,835.89,834.88,834.94,3776.0
2024-08-21 13:50:00,835.42,835.63,835.04,835.22,1922.0,835.42,835.63,835.04,835.22,1922.0
2024-08-21 14:00:00,835.79,836.84,835.16,835.45,6305.0,835.79,836.84,835.16,835.45,6305.0
2024-08-21 14:10:00,835.98,835.98,835.09,835.54,2020.0,835.98,835.98,835.09,835.54,2020.0
2024-08-21 14:20:00,835.57,836.89,835.09,836.89,6372.0,835.57,836.89,835.09,836.89,6372.0
2024-08-21 14:30:00,836.89,837.63,834.79,834.79,3485.0,836.89,837.63,834.79,834.79,3485.0
2024-08-21 14:40:00,835.26,836.5,834.86,835.0,1604.0,835.26,836.5,834.86,835.0,1604.0
2024-08-21 14:50:00,836.88,836.88,835.7,836.67,3526.0,836.88,836.88,835.7,836.67,3526.0
2024-08-21 15:00:00,836.13,836.38,834.68,834.68,2751.0,836.13,836.38,834.68,834.68,2751.0
2024-08-21 15:10:00,835.25,836.49,834.69,835.8,3989.0,835.25,836.49,834.69,835.8,3989.0
2024-08-21 15:20:00,836.04,837.17,834.62,836.5,2500.0,836.04,837.17,834.62,836.5,2500.0
2024-08-21 15:30:00,836.07,836.84,835.42,836.84,3377.0,836.07,836.84,835.42,836.84,3377.0
2024-08-21 15:40:00,836.71,839.2,836.28,839.2,5556.0,836.71,839.2,836.28,839.2,5556.0
2024-08-21 15:50:00,839.06,840.13,838.23,838.63,24661.0,839.06,840.13,838.23,838.63,24661.0
2024-08-22 09:30:00,840.0,842.33,837.35,839.45,18547.0,840.0,842.33,837.35,839.45,18547.0
2024-08-22 09:40:00,840.95,842.55,837.96,838.76,8441.0,840.95,842.55,837.96,838.76,8441.0
2024-08-22 09:50:00,838.94,841.5,838.01,839.19,4673.0,838.94,841.5,838.01,839.19,4673.0
2024-08-22 10:00:00,838.92,841.52,836.15,836.91,4588.0,838.92,841.52,836.15,836.91,4588.0
2024-08-22 10:10:00,836.83,837.22,835.05,836.16,11745.0,836.83,837.22,835.05,836.16,11745.0
2024-08-22 10:20:00,836.06,838.0,835.55,835.79,5342.0,836.06,838.0,835.55,835.79,5342.0
2024-08-22 10:30:00,835.76,837.1,835.31,836.2,11255.0,835.76,837.1,835.31,836.2,11255.0
2024-08-22 10:40:00,836.2,836.59,833.32,833.33,2783.0,836.2,836.59,833.32,833.33,2783.0
2024-08-22 10:50:00,833.1,833.45,831.55,831.56,3295.0,833.1,833.45,831.55,831.56,3295.0
2024-08-22 11:00:00,831.58,833.5,831.25,831.25,4004.0,831.58,833.5,831.25,831.25,4004.0
2024-08-22 11:10:00,831.71,832.41,830.7,830.83,2186.0,831.71,832.41,830.7,830.83,2186.0
2024-08-22 11:20:00,830.28,830.63,828.48,829.01,12176.0,830.28,830.63,828.48,829.01,12176.0
2024-08-22 11:30:00,829.19,830.48,826.66,827.55,7509.0,829.19,830.48,826.66,827.55,7509.0
2024-08-22 11:40:00,827.78,827.78,823.0,824.7,16382.0,827.78,827.78,823.0,824.7,16382.0
2024-08-22 11:50:00,824.63,826.28,824.23,825.31,4270.0,824.63,826.28,824.23,825.31,4270.0
2024-08-22 12:00:00,825.23,826.32,824.97,825.55,4454.0,825.23,826.32,824.97,825.55,4454.0
2024-08-22 12:10:00,825.1,826.31,824.92,826.26,4012.0,825.1,826.31,824.92,826.26,4012.0
2024-08-22 12:20:00,826.26,828.22,826.22,827.88,8942.0,826.26,828.22,826.22,827.88,8942.0
2024-08-22 12:30:00,828.45,828.45,827.23,827.91,2300.0,828.45,828.45,827.23,827.91,2300.0
2024-08-22 12:40:00,827.25,828.09,827.0,827.03,4370.0,827.25,828.09,827.0,827.03,4370.0
2024-08-22 12:50:00,826.0,826.0,823.68,824.5,4506.0,826.0,826.0,823.68,824.5,4506.0
2024-08-22 13:00:00,824.69,825.03,823.97,825.03,2000.0,824.69,825.03,823.97,825.03,2000.0
2024-08-22 13:10:00,824.23,825.99,824.23,824.75,923.0,824.23,825.99,824.23,824.75,923.0
2024-08-22 13:20:00,826.16,827.08,824.93,826.56,2400.0,826.16,827.08,824.93,826.56,2400.0
2024-08-22 13:30:00,825.68,825.82,823.78,825.42,4485.0,825.68,825.82,823.78,825.42,4485.0
2024-08-22 13:40:00,825.0,825.0,823.14,823.67,1852.0,825.0,825.0,823.14,823.67,1852.0
2024-08-22 13:50:00,824.25,824.4,820.54,822.08,10742.0,824.25,824.4,820.54,822.08,10742.0
2024-08-22 14:00:00,821.93,823.67,821.67,822.89,7813.0,821.93,823.67,821.67,822.89,7813.0
2024-08-22 14:10:00,823.06,824.4,822.87,824.4,4706.0,823.06,824.4,822.87,824.4,4706.0
2024-08-22 14:20:00,823.8,825.32,823.8,825.01,2814.0,823.8,825.32,823.8,825.01,2814.0
2024-08-22 14:30:00,824.28,825.26,823.87,823.87,1132.0,824.28,825.26,823.87,823.87,1132.0
2024-08-22 14:40:00,824.82,825.46,824.23,824.4,4461.0,824.82,825.46,824.23,824.4,4461.0
2024-08-22 14:50:00,824.4,824.4,823.06,823.06,1705.0,824.4,824.4,823.06,823.06,1705.0
2024-08-22 15:00:00,823.4,824.12,822.99,823.47,2127.0,823.4,824.12,822.99,823.47,2127.0
2024-08-22 15:10:00,822.5,823.96,822.5,822.79,2089.0,822.5,823.96,822.5,822.79,2089.0
2024-08-22 15:20:00,822.57,822.68,821.17,821.42,1948.0,822.57,822.68,821.17,821.42,1948.0
2024-08-22 15:30:00,821.67,823.0,820.91,822.5,6126.0,821.67,823.0,820.91,822.5,6126.0
2024-08-22 15:40:00,821.79,823.97,821.33,823.64,4210.0,821.79,823.97,821.33,823.64,4210.0
2024-08-22 15:50:00,823.31,823.68,819.52,821.63,34719.0,823.31,823.68,819.52,821.63,34719.0
2024-08-23 09:30:00,830.0,833.0,826.12,828.18,24860.0,830.0,833.0,826.12,828.18,24860.0
2024-08-23 09:40:00,828.17,828.17,825.47,827.58,11376.0,828.17,828.17,825.47,827.58,11376.0
2024-08-23 09:50:00,827.93,828.97,825.7,827.62,14964.0,827.93,828.97,825.7,827.62,14964.0
2024-08-23 10:00:00,827.67,834.5,827.67,831.26,14805.0,827.67,834.5,827.67,831.26,14805.0
2024-08-23 10:10:00,831.25,833.58,828.4,829.44,7287.0,831.25,833.58,828.4,829.44,7287.0
2024-08-23 10:20:00,829.0,831.66,828.95,830.02,3922.0,829.0,831.66,828.95,830.02,3922.0
2024-08-23 10:30:00,829.23,829.37,824.26,824.37,2761.0,829.23,829.37,824.26,824.37,2761.0
2024-08-23 10:40:00,824.53,825.85,816.55,819.68,16259.0,824.53,825.85,816.55,819.68,16259.0
2024-08-23 10:50:00,818.19,822.2,815.0,821.61,15148.0,818.19,822.2,815.0,821.61,15148.0
2024-08-23 11:00:00,821.7,824.0,819.55,822.64,4258.0,821.7,824.0,819.55,822.64,4258.0
2024-08-23 11:10:00,822.82,825.56,821.06,825.15,4422.0,822.82,825.56,821.06,825.15,4422.0
2024-08-23 11:20:00,825.09,825.12,823.55,824.19,5520.0,825.09,825.12,823.55,824.19,5520.0
2024-08-23 11:30:00,823.38,825.18,823.08,824.31,6310.0,823.38,825.18,823.08,824.31,6310.0
2024-08-23 11:40:00,824.06,824.9,821.78,822.25,3758.0,824.06,824.9,821.78,822.25,3758.0
2024-08-23 11:50:00,822.25,822.91,822.07,822.91,2799.0,822.25,822.91,822.07,822.91,2799.0
2024-08-23 12:00:00,822.44,822.44,819.4,820.91,3172.0,822.44,822.44,819.4,820.91,3172.0
2024-08-23 12:10:00,820.75,823.0,819.06,823.0,3981.0,820.75,823.0,819.06,823.0,3981.0
2024-08-23 12:20:00,822.28,822.43,821.1,821.47,2341.0,822.28,822.43,821.1,821.47,2341.0
2024-08-23 12:30:00,821.49,822.08,821.16,821.5,1100.0,821.49,822.08,821.16,821.5,1100.0
2024-08-23 12:40:00,821.5,821.5,818.87,819.65,2500.0,821.5,821.5,818.87,819.65,2500.0
2024-08-23 12:50:00,820.33,821.93,819.92,821.11,8314.0,820.33,821.93,819.92,821.11,8314.0
2024-08-23 13:00:00,820.65,821.96,820.64,820.76,3428.0,820.65,821.96,820.64,820.76,3428.0
2024-08-23 13:10:00,821.55,822.5,820.9,821.25,8666.0,821.55,822.5,820.9,821.25,8666.0
2024-08-23 13:20:00,821.69,824.76,821.4,824.24,9341.0,821.69,824.76,821.4,824.24,9341.0
2024-08-23 13:30:00,824.24,824.43,823.0,824.16,3873.0,824.24,824.43,823.0,824.16,3873.0
2024-08-23 13:40:00,824.23,824.69,823.23,823.99,1900.0,824.23,824.69,823.23,823.99,1900.0
2024-08-23 13:50:00,823.94,823.94,822.9,823.75,5612.0,823.94,823.94,822.9,823.75,5612.0
2024-08-23 14:00:00,823.68,826.49,823.5,826.39,8998.0,823.68,826.49,823.5,826.39,8998.0
2024-08-23 14:10:00,826.39,826.91,826.21,826.78,1950.0,826.39,826.91,826.21,826.78,1950.0
2024-08-23 14:20:00,826.81,827.98,826.4,827.53,2359.0,826.81,827.98,826.4,827.53,2359.0
2024-08-23 14:30:00,827.52,828.25,827.24,828.18,3112.0,827.52,828.25,827.24,828.18,3112.0
2024-08-23 14:40:00,828.3,828.64,827.87,828.21,3039.0,828.3,828.64,827.87,828.21,3039.0
2024-08-23 14:50:00,828.04,828.58,826.99,827.7,3623.0,828.04,828.58,826.99,827.7,3623.0
2024-08-23 15:00:00,826.67,827.25,826.03,827.2,1969.0,826.67,827.25,826.03,827.2,1969.0
2024-08-23 15:10:00,826.82,829.11,826.82,828.84,3338.0,826.82,829.11,826.82,828.84,3338.0
2024-08-23 15:20:00,828.84,829.01,828.04,828.62,6950.0,828.84,829.01,828.04,828.62,6950.0
2024-08-23 15:30:00,828.58,829.06,826.04,826.51,10189.0,828.58,829.06,826.04,826.51,10189.0
2024-08-23 15:40:00,826.55,827.24,824.71,826.79,7474.0,826.55,827.24,824.71,826.79,7474.0
2024-08-23 15:50:00,826.31,828.7,825.56,828.15,17721.0,826.31,828.7,825.56,828.15,17721.0
2024-08-26 09:30:00,829.68,835.05,829.68,831.95,14926.0,829.68,835.05,829.68,831.95,14926.0
2024-08-26 09:40:00,829.54,831.15,828.99,829.5,3133.0,829.54,831.15,828.99,829.5,3133.0
2024-08-26 09:50:00,830.93,831.07,829.82,829.83,2711.0,830.93,831.07,829.82,829.83,2711.0
2024-08-26 10:00:00,830.85,830.9,829.0,829.45,7273.0,830.85,830.9,829.0,829.45,7273.0
2024-08-26 10:10:00,829.5,830.45,826.5,827.62,6642.0,829.5,830.45,826.5,827.62,6642.0
2024-08-26 10:20:00,827.26,830.56,827.26,829.9,5965.0,827.26,830.56,827.26,829.9,5965.0
2024-08-26 10:30:00,829.92,830.11,827.45,827.72,4941.0,829.92,830.11,827.45,827.72,4941.0
2024-08-26 10:40:00,828.87,829.82,827.6,827.87,5539.0,828.87,829.82,827.6,827.87,5539.0
2024-08-26 10:50:00,827.69,832.13,827.42,832.13,8206.0,827.69,832.13,827.42,832.13,8206.0
2024-08-26 11:00:00,832.34,833.17,831.82,833.05,7100.0,832.34,833.17,831.82,833.05,7100.0
2024-08-26 11:10:00,832.78,834.61,832.78,834.6,2592.0,832.78,834.61,832.78,834.6,2592.0
2024-08-26 11:20:00,834.3,836.76,833.09,835.32,12906.0,834.3,836.76,833.09,835.32,12906.0
2024-08-26 11:30:00,834.92,835.58,832.27,833.02,9649.0,834.92,835.58,832.27,833.02,9649.0
2024-08-26 11:40:00,832.23,833.66,831.45,833.4,5456.0,832.23,833.66,831.45,833.4,5456.0
2024-08-26 11:50:00,833.42,833.5,831.77,831.86,2016.0,833.42,833.5,831.77,831.86,2016.0
2024-08-26 12:00:00,831.25,831.77,830.57,831.51,2826.0,831.25,831.77,830.57,831.51,2826.0
2024-08-26 12:10:00,830.86,832.36,830.57,832.15,2255.0,830.86,832.36,830.57,832.15,2255.0
2024-08-26 12:20:00,832.56,833.9,832.56,833.14,4596.0,832.56,833.9,832.56,833.14,4596.0
2024-08-26 12:30:00,833.15,833.6,832.07,832.73,6820.0,833.15,833.6,832.07,832.73,6820.0
2024-08-26 12:40:00,832.73,833.39,831.5,831.5,2282.0,832.73,833.39,831.5,831.5,2282.0
2024-08-26 12:50:00,831.5,832.96,831.43,831.92,2297.0,831.5,832.96,831.43,831.92,2297.0
2024-08-26 13:00:00,831.25,831.92,830.17,830.73,2235.0,831.25,831.92,830.17,830.73,2235.0
2024-08-26 13:10:00,830.74,831.83,829.73,830.26,3447.0,830.74,831.83,829.73,830.26,3447.0
2024-08-26 13:20:00,830.12,831.84,830.12,831.0,4186.0,830.12,831.84,830.12,831.0,4186.0
2024-08-26 13:30:00,830.37,830.85,828.85,830.44,5202.0,830.37,830.85,828.85,830.44,5202.0
2024-08-26 13:40:00,830.03,830.15,828.3,828.3,1581.0,830.03,830.15,828.3,828.3,1581.0
2024-08-26 13:50:00,828.31,829.28,827.48,828.4,2777.0,828.31,829.28,827.48,828.4,2777.0
2024-08-26 14:00:00,828.93,830.12,827.51,827.51,3532.0,828.93,830.12,827.51,827.51,3532.0
2024-08-26 14:10:00,828.17,830.25,827.74,829.45,3100.0,828.17,830.25,827.74,829.45,3100.0
2024-08-26 14:20:00,830.37,831.0,829.06,830.95,4463.0,830.37,831.0,829.06,830.95,4463.0
2024-08-26 14:30:00,830.94,831.56,830.26,830.4,4506.0,830.94,831.56,830.26,830.4,4506.0
2024-08-26 14:40:00,831.31,831.31,830.26,830.31,1430.0,831.31,831.31,830.26,830.31,1430.0
2024-08-26 14:50:00,830.3,830.86,829.48,830.24,1944.0,830.3,830.86,829.48,830.24,1944.0
2024-08-26 15:00:00,830.02,830.41,828.81,828.85,2917.0,830.02,830.41,828.81,828.85,2917.0
2024-08-26 15:10:00,829.27,829.89,828.01,828.01,3565.0,829.27,829.89,828.01,828.01,3565.0
2024-08-26 15:20:00,828.77,829.05,828.01,828.12,3557.0,828.77,829.05,828.01,828.12,3557.0
2024-08-26 15:30:00,828.05,828.62,826.66,827.06,5516.0,828.05,828.62,826.66,827.06,5516.0
2024-08-26 15:40:00,826.6,827.66,825.49,825.76,14319.0,826.6,827.66,825.49,825.76,14319.0
2024-08-26 15:50:00,825.76,828.39,825.76,828.35,19267.0,825.76,828.39,825.76,828.35,19267.0
2024-08-27 09:30:00,823.17,832.0,823.17,828.15,24120.0,823.17,832.0,823.17,828.15,24120.0
2024-08-27 09:40:00,828.0,828.55,823.76,823.85,6077.0,828.0,828.55,823.76,823.85,6077.0
2024-08-27 09:50:00,824.16,829.02,824.16,826.47,4722.0,824.16,829.02,824.16,826.47,4722.0
2024-08-27 10:00:00,828.61,830.35,826.91,829.09,11086.0,828.61,830.35,826.91,829.09,11086.0
2024-08-27 10:10:00,829.1,830.23,828.19,828.59,6604.0,829.1,830.23,828.19,828.59,6604.0
2024-08-27 10:20:00,827.78,831.0,827.78,830.03,6511.0,827.78,831.0,827.78,830.03,6511.0
2024-08-27 10:30:00,830.19,832.64,829.45,831.93,8016.0,830.19,832.64,829.45,831.93,8016.0
2024-08-27 10:40:00,832.25,832.58,830.25,830.26,3390.0,832.25,832.58,830.25,830.26,3390.0
2024-08-27 10:50:00,831.01,831.21,830.27,831.19,3459.0,831.01,831.21,830.27,831.19,3459.0
2024-08-27 11:00:00,832.13,832.15,831.36,831.81,2022.0,832.13,832.15,831.36,831.81,2022.0
2024-08-27 11:10:00,831.72,832.22,830.15,830.68,2719.0,831.72,832.22,830.15,830.68,2719.0
2024-08-27 11:20:00,830.72,831.33,829.75,830.05,4251.0,830.72,831.33,829.75,830.05,4251.0
2024-08-27 11:30:00,830.2,830.2,827.84,828.59,1659.0,830.2,830.2,827.84,828.59,1659.0
2024-08-27 11:40:00,828.12,828.97,827.53,828.48,1789.0,828.12,828.97,827.53,828.48,1789.0
2024-08-27 11:50:00,829.43,829.43,827.59,828.59,6682.0,829.43,829.43,827.59,828.59,6682.0
2024-08-27 12:00:00,829.37,830.96,829.37,829.82,2013.0,829.37,830.96,829.37,829.82,2013.0
2024-08-27 12:10:00,830.16,831.63,829.86,831.62,2294.0,830.16,831.63,829.86,831.62,2294.0
2024-08-27 12:20:00,832.0,832.5,831.12,831.66,3966.0,832.0,832.5,831.12,831.66,3966.0
2024-08-27 12:30:00,831.56,832.07,831.08,832.07,3658.0,831.56,832.07,831.08,832.07,3658.0
2024-08-27 12:40:00,831.08,831.77,829.98,831.76,2148.0,831.08,831.77,829.98,831.76,2148.0
2024-08-27 12:50:00,832.44,832.6,831.07,831.07,1229.0,832.44,832.6,831.07,831.07,1229.0
2024-08-27 13:00:00,830.36,831.3,830.36,830.57,1372.0,830.36,831.3,830.36,830.57,1372.0
2024-08-27 13:10:00,831.49,831.49,829.96,830.66,1135.0,831.49,831.49,829.96,830.66,1135.0
2024-08-27 13:20:00,830.67,832.6,830.49,832.4,3679.0,830.67,832.6,830.49,832.4,3679.0
2024-08-27 13:30:00,832.95,833.71,832.95,833.16,5185.0,832.95,833.71,832.95,833.16,5185.0
2024-08-27 13:40:00,833.36,833.36,832.66,833.23,1799.0,833.36,833.36,832.66,833.23,1799.0
2024-08-27 13:50:00,833.57,834.74,833.57,834.65,4708.0,833.57,834.74,833.57,834.65,4708.0
2024-08-27 14:00:00,833.95,835.71,833.95,835.16,2943.0,833.95,835.71,833.95,835.16,2943.0
2024-08-27 14:10:00,835.16,835.5,834.83,835.2,1209.0,835.16,835.5,834.83,835.2,1209.0
2024-08-27 14:20:00,835.06,835.06,834.18,834.34,2475.0,835.06,835.06,834.18,834.34,2475.0
2024-08-27 14:30:00,835.39,835.39,833.54,834.65,5856.0,835.39,835.39,833.54,834.65,5856.0
2024-08-27 14:40:00,834.62,834.62,834.17,834.6,971.0,834.62,834.62,834.17,834.6,971.0
2024-08-27 14:50:00,834.19,834.55,833.69,833.69,1616.0,834.19,834.55,833.69,833.69,1616.0
2024-08-27 15:00:00,833.5,833.54,831.59,832.82,3034.0,833.5,833.54,831.59,832.82,3034.0
2024-08-27 15:10:00,832.9,833.23,832.27,833.22,1694.0,832.9,833.23,832.27,833.22,1694.0
2024-08-27 15:20:00,833.3,833.31,832.25,833.04,3015.0,833.3,833.31,832.25,833.04,3015.0
2024-08-27 15:30:00,832.0,833.09,830.76,833.09,6549.0,832.0,833.09,830.76,833.09,6549.0
2024-08-27 15:40:00,832.72,832.98,832.28,832.9,3465.0,832.72,832.98,832.28,832.9,3465.0
2024-08-27 15:50:00,832.46,832.46,830.18,831.03,16937.0,832.46,832.46,830.18,831.03,16937.0
2024-08-28 09:30:00,831.69,832.68,829.68,830.41,16546.0,831.69,832.68,829.68,830.41,16546.0
2024-08-28 09:40:00,830.68,831.71,827.92,828.94,6040.0,830.68,831.71,827.92,828.94,6040.0
2024-08-28 09:50:00,828.17,829.88,827.65,829.88,4656.0,828.17,829.88,827.65,829.88,4656.0
2024-08-28 10:00:00,828.44,829.82,827.06,827.53,3132.0,828.44,829.82,827.06,827.53,3132.0
2024-08-28 10:10:00,827.33,830.0,826.78,830.0,4268.0,827.33,830.0,826.78,830.0,4268.0
2024-08-28 10:20:00,830.25,831.05,828.81,829.75,3092.0,830.25,831.05,828.81,829.75,3092.0
2024-08-28 10:30:00,829.75,830.24,828.74,829.6,2601.0,829.75,830.24,828.74,829.6,2601.0
2024-08-28 10:40:00,828.66,828.95,823.35,823.35,5410.0,828.66,828.95,823.35,823.35,5410.0
2024-08-28 10:50:00,824.33,825.89,823.59,824.79,7977.0,824.33,825.89,823.59,824.79,7977.0
2024-08-28 11:00:00,824.41,824.41,823.53,823.91,2618.0,824.41,824.41,823.53,823.91,2618.0
2024-08-28 11:10:00,822.91,823.88,816.77,818.01,15667.0,822.91,823.88,816.77,818.01,15667.0
2024-08-28 11:20:00,818.35,820.0,818.17,818.74,4098.0,818.35,820.0,818.17,818.74,4098.0
2024-08-28 11:30:00,818.52,819.33,817.05,818.47,3289.0,818.52,819.33,817.05,818.47,3289.0
2024-08-28 11:40:00,818.2,818.96,817.46,818.96,6030.0,818.2,818.96,817.46,818.96,6030.0
2024-08-28 11:50:00,818.98,819.26,817.75,818.89,5098.0,818.98,819.26,817.75,818.89,5098.0
2024-08-28 12:00:00,819.85,820.0,817.74,819.61,8441.0,819.85,820.0,817.74,819.61,8441.0
2024-08-28 12:10:00,819.07,819.85,817.91,818.17,6705.0,819.07,819.85,817.91,818.17,6705.0
2024-08-28 12:20:00,817.99,818.3,816.4,816.66,6345.0,817.99,818.3,816.4,816.66,6345.0
2024-08-28 12:30:00,816.26,817.77,815.82,816.34,8108.0,816.26,817.77,815.82,816.34,8108.0
2024-08-28 12:40:00,816.56,818.64,816.56,818.08,2682.0,816.56,818.64,816.56,818.08,2682.0
2024-08-28 12:50:00,817.33,818.23,817.14,817.5,8700.0,817.33,818.23,817.14,817.5,8700.0
2024-08-28 13:00:00,817.19,818.31,817.02,818.16,4440.0,817.19,818.31,817.02,818.16,4440.0
2024-08-28 13:10:00,819.09,819.09,816.44,816.74,2450.0,819.09,819.09,816.44,816.74,2450.0
2024-08-28 13:20:00,816.54,816.86,815.6,816.27,6176.0,816.54,816.86,815.6,816.27,6176.0
2024-08-28 13:30:00,816.52,817.54,816.52,817.11,3469.0,816.52,817.54,816.52,817.11,3469.0
2024-08-28 13:40:00,817.16,817.46,815.33,815.36,3042.0,817.16,817.46,815.33,815.36,3042.0
2024-08-28 13:50:00,815.14,815.36,810.43,811.28,11342.0,815.14,815.36,810.43,811.28,11342.0
2024-08-28 14:00:00,810.88,812.79,808.96,812.07,9267.0,810.88,812.79,808.96,812.07,9267.0
2024-08-28 14:10:00,812.08,812.73,811.04,811.04,7115.0,812.08,812.73,811.04,811.04,7115.0
2024-08-28 14:20:00,811.51,813.28,811.5,812.2,7151.0,811.51,813.28,811.5,812.2,7151.0
2024-08-28 14:30:00,812.72,813.39,810.82,811.41,14523.0,812.72,813.39,810.82,811.41,14523.0
2024-08-28 14:40:00,811.24,811.85,810.62,811.37,5680.0,811.24,811.85,810.62,811.37,5680.0
2024-08-28 14:50:00,811.37,813.98,811.34,813.55,7017.0,811.37,813.98,811.34,813.55,7017.0
2024-08-28 15:00:00,813.69,814.58,811.14,811.78,6289.0,813.69,814.58,811.14,811.78,6289.0
2024-08-28 15:10:00,811.81,812.62,810.97,812.49,4793.0,811.81,812.62,810.97,812.49,4793.0
2024-08-28 15:20:00,812.69,813.07,811.0,812.96,8263.0,812.69,813.07,811.0,812.96,8263.0
2024-08-28 15:30:00,812.61,813.45,812.24,812.25,6486.0,812.61,813.45,812.24,812.25,6486.0
2024-08-28 15:40:00,812.35,812.35,811.0,811.96,5633.0,812.35,812.35,811.0,811.96,5633.0
2024-08-28 15:50:00,812.97,815.56,812.5,813.78,46561.0,812.97,815.56,812.5,813.78,46561.0
2024-08-29 09:30:00,822.3,842.5,822.3,837.43,43331.0,822.3,842.5,822.3,837.43,43331.0
2024-08-29 09:40:00,837.43,849.0,835.4,847.91,35435.0,837.43,849.0,835.4,847.91,35435.0
2024-08-29 09:50:00,847.88,848.08,842.3,844.21,24068.0,847.88,848.08,842.3,844.21,24068.0
2024-08-29 10:00:00,845.36,847.84,836.5,838.52,31045.0,845.36,847.84,836.5,838.52,31045.0
2024-08-29 10:10:00,837.51,838.7,833.9,835.39,19617.0,837.51,838.7,833.9,835.39,19617.0
2024-08-29 10:20:00,836.3,837.59,833.93,835.14,14367.0,836.3,837.59,833.93,835.14,14367.0
2024-08-29 10:30:00,835.38,838.06,834.01,834.88,9182.0,835.38,838.06,834.01,834.88,9182.0
2024-08-29 10:40:00,834.88,835.92,833.64,835.92,9724.0,834.88,835.92,833.64,835.92,9724.0
2024-08-29 10:50:00,835.36,836.77,833.27,835.36,5898.0,835.36,836.77,833.27,835.36,5898.0
2024-08-29 11:00:00,836.0,837.08,835.14,836.74,4198.0,836.0,837.08,835.14,836.74,4198.0
2024-08-29 11:10:00,836.43,838.83,836.4,838.83,28527.0,836.43,838.83,836.4,838.83,28527.0
2024-08-29 11:20:00,837.88,838.34,836.12,838.27,6163.0,837.88,838.34,836.12,838.27,6163.0
2024-08-29 11:30:00,838.9,839.97,837.71,838.45,7491.0,838.9,839.97,837.71,838.45,7491.0
2024-08-29 11:40:00,839.01,839.35,838.14,839.35,4267.0,839.01,839.35,838.14,839.35,4267.0
2024-08-29 11:50:00,839.16,839.18,837.52,838.46,4880.0,839.16,839.18,837.52,838.46,4880.0
2024-08-29 12:00:00,838.65,841.0,838.63,841.0,6822.0,838.65,841.0,838.63,841.0,6822.0
2024-08-29 12:10:00,840.3,842.63,840.28,841.46,22041.0,840.3,842.63,840.28,841.46,22041.0
2024-08-29 12:20:00,842.37,842.79,841.32,841.32,7213.0,842.37,842.79,841.32,841.32,7213.0
2024-08-29 12:30:00,841.87,843.03,841.32,841.33,7348.0,841.87,843.03,841.32,841.33,7348.0
2024-08-29 12:40:00,841.92,842.35,841.01,841.01,5772.0,841.92,842.35,841.01,841.01,5772.0
2024-08-29 12:50:00,840.76,840.87,839.1,839.45,7608.0,840.76,840.87,839.1,839.45,7608.0
2024-08-29 13:00:00,838.06,839.55,836.55,836.55,11732.0,838.06,839.55,836.55,836.55,11732.0
2024-08-29 13:10:00,836.68,837.66,836.24,837.4,5485.0,836.68,837.66,836.24,837.4,5485.0
2024-08-29 13:20:00,837.76,839.06,837.46,838.97,2802.0,837.76,839.06,837.46,838.97,2802.0
2024-08-29 13:30:00,838.96,840.04,838.39,838.39,2322.0,838.96,840.04,838.39,838.39,2322.0
2024-08-29 13:40:00,838.57,839.1,837.74,838.91,3725.0,838.57,839.1,837.74,838.91,3725.0
2024-08-29 13:50:00,838.31,839.45,838.31,839.22,1768.0,838.31,839.45,838.31,839.22,1768.0
2024-08-29 14:00:00,838.9,838.9,836.86,837.41,3156.0,838.9,838.9,836.86,837.41,3156.0
2024-08-29 14:10:00,838.15,838.61,837.28,838.32,3335.0,838.15,838.61,837.28,838.32,3335.0
2024-08-29 14:20:00,838.47,839.29,836.75,836.79,7697.0,838.47,839.29,836.75,836.79,7697.0
2024-08-29 14:30:00,836.0,836.22,833.63,834.39,6382.0,836.0,836.22,833.63,834.39,6382.0
2024-08-29 14:40:00,834.19,835.71,830.7,833.15,12854.0,834.19,835.71,830.7,833.15,12854.0
2024-08-29 14:50:00,832.13,834.07,831.18,832.75,2919.0,832.13,834.07,831.18,832.75,2919.0
2024-08-29 15:00:00,832.28,832.36,829.98,831.67,8439.0,832.28,832.36,829.98,831.67,8439.0
2024-08-29 15:10:00,831.66,833.39,831.09,833.16,3308.0,831.66,833.39,831.09,833.16,3308.0
2024-08-29 15:20:00,832.46,833.99,831.6,833.59,9558.0,832.46,833.99,831.6,833.59,9558.0
2024-08-29 15:30:00,832.73,835.45,832.62,834.54,5946.0,832.73,835.45,832.62,834.54,5946.0
2024-08-29 15:40:00,834.14,834.3,832.41,832.86,4739.0,834.14,834.3,832.41,832.86,4739.0
2024-08-29 15:50:00,833.0,834.13,830.87,831.99,33600.0,833.0,834.13,830.87,831.99,33600.0
2024-08-30 09:30:00,836.76,840.21,836.76,839.0,19410.0,836.76,840.21,836.76,839.0,19410.0
2024-08-30 09:40:00,839.0,840.99,837.72,838.66,8761.0,839.0,840.99,837.72,838.66,8761.0
2024-08-30 09:50:00,837.8,841.56,836.94,841.23,14177.0,837.8,841.56,836.94,841.23,14177.0
2024-08-30 10:00:00,842.0,844.43,840.29,840.29,13203.0,842.0,844.43,840.29,840.29,13203.0
2024-08-30 10:10:00,841.66,843.74,840.75,842.61,10638.0,841.66,843.74,840.75,842.61,10638.0
2024-08-30 10:20:00,843.05,843.05,840.65,841.41,5079.0,843.05,843.05,840.65,841.41,5079.0
2024-08-30 10:30:00,841.7,843.15,841.15,842.07,5101.0,841.7,843.15,841.15,842.07,5101.0
2024-08-30 10:40:00,842.16,843.5,841.0,843.16,8323.0,842.16,843.5,841.0,843.16,8323.0
2024-08-30 10:50:00,843.39,843.73,841.04,841.38,6130.0,843.39,843.73,841.04,841.38,6130.0
2024-08-30 11:00:00,840.5,841.92,838.97,841.02,9614.0,840.5,841.92,838.97,841.02,9614.0
2024-08-30 11:10:00,840.41,840.98,838.13,838.73,4325.0,840.41,840.98,838.13,838.73,4325.0
2024-08-30 11:20:00,838.73,839.23,837.47,837.47,6405.0,838.73,839.23,837.47,837.47,6405.0
2024-08-30 11:30:00,838.13,838.85,836.06,837.79,7336.0,838.13,838.85,836.06,837.79,7336.0
2024-08-30 11:40:00,838.5,839.93,838.49,838.67,4595.0,838.5,839.93,838.49,838.67,4595.0
2024-08-30 11:50:00,838.67,839.83,837.94,837.94,5594.0,838.67,839.83,837.94,837.94,5594.0
2024-08-30 12:00:00,838.08,838.72,836.59,837.91,5714.0,838.08,838.72,836.59,837.91,5714.0
2024-08-30 12:10:00,838.29,839.0,837.62,838.73,2020.0,838.29,839.0,837.62,838.73,2020.0
2024-08-30 12:20:00,838.77,838.99,836.53,837.79,2743.0,838.77,838.99,836.53,837.79,2743.0
2024-08-30 12:30:00,837.12,837.72,835.84,837.72,8477.0,837.12,837.72,835.84,837.72,8477.0
2024-08-30 12:40:00,837.17,838.43,836.53,837.36,3986.0,837.17,838.43,836.53,837.36,3986.0
2024-08-30 12:50:00,837.35,839.0,837.34,838.87,2788.0,837.35,839.0,837.34,838.87,2788.0
2024-08-30 13:00:00,839.0,840.28,838.91,839.62,4317.0,839.0,840.28,838.91,839.62,4317.0
2024-08-30 13:10:00,839.61,840.0,838.84,839.04,2209.0,839.61,840.0,838.84,839.04,2209.0
2024-08-30 13:20:00,839.7,839.72,838.0,839.45,2354.0,839.7,839.72,838.0,839.45,2354.0
2024-08-30 13:30:00,839.38,840.5,838.46,839.05,7332.0,839.38,840.5,838.46,839.05,7332.0
2024-08-30 13:40:00,839.05,839.64,838.23,839.64,4962.0,839.05,839.64,838.23,839.64,4962.0
2024-08-30 13:50:00,839.99,840.5,839.26,839.27,2531.0,839.99,840.5,839.26,839.27,2531.0
2024-08-30 14:00:00,838.96,840.86,838.88,840.86,4756.0,838.96,840.86,838.88,840.86,4756.0
2024-08-30 14:10:00,840.96,841.65,840.19,841.0,5664.0,840.96,841.65,840.19,841.0,5664.0
2024-08-30 14:20:00,841.84,842.28,840.41,840.42,6432.0,841.84,842.28,840.41,840.42,6432.0
2024-08-30 14:30:00,840.41,841.87,840.23,841.76,4139.0,840.41,841.87,840.23,841.76,4139.0
2024-08-30 14:40:00,841.45,842.89,841.22,842.35,6052.0,841.45,842.89,841.22,842.35,6052.0
2024-08-30 14:50:00,842.72,844.37,842.65,843.97,16790.0,842.72,844.37,842.65,843.97,16790.0
2024-08-30 15:00:00,844.26,846.65,844.26,846.63,25215.0,844.26,846.65,844.26,846.63,25215.0
2024-08-30 15:10:00,846.37,848.95,845.34,848.47,31104.0,846.37,848.95,845.34,848.47,31104.0
2024-08-30 15:20:00,848.47,851.0,848.04,850.97,41654.0,848.47,851.0,848.04,850.97,41654.0
2024-08-30 15:30:00,850.67,851.15,848.81,849.58,32815.0,850.67,851.15,848.81,849.58,32815.0
2024-08-30 15:40:00,849.58,851.82,848.68,850.21,38826.0,849.58,851.82,848.68,850.21,38826.0
2024-08-30 15:50:00,850.76,857.25,850.72,854.9,160994.0,850.76,857.25,850.72,854.9,160994.0
2024-09-03 09:30:00,856.4,862.64,854.51,856.73,33012.0,856.4,862.64,854.51,856.73,33012.0
2024-09-03 09:40:00,858.46,863.85,856.74,862.07,16089.0,858.46,863.85,856.74,862.07,16089.0
2024-09-03 09:50:00,862.42,863.04,858.58,862.62,11079.0,862.42,863.04,858.58,862.62,11079.0
2024-09-03 10:00:00,862.98,862.99,856.34,858.43,23348.0,862.98,862.99,856.34,858.43,23348.0
2024-09-03 10:10:00,858.43,859.09,852.87,855.86,32774.0,858.43,859.09,852.87,855.86,32774.0
2024-09-03 10:20:00,855.96,859.63,854.5,859.18,12193.0,855.96,859.63,854.5,859.18,12193.0
2024-09-03 10:30:00,859.49,859.49,854.22,857.06,15457.0,859.49,859.49,854.22,857.06,15457.0
2024-09-03 10:40:00,857.42,857.42,853.0,853.0,15773.0,857.42,857.42,853.0,853.0,15773.0
2024-09-03 10:50:00,853.29,855.88,851.67,855.74,9445.0,853.29,855.88,851.67,855.74,9445.0
2024-09-03 11:00:00,855.0,858.41,854.07,855.16,16442.0,855.0,858.41,854.07,855.16,16442.0
2024-09-03 11:10:00,855.07,859.63,855.06,856.82,24158.0,855.07,859.63,855.06,856.82,24158.0
2024-09-03 11:20:00,857.74,859.45,856.82,859.35,9081.0,857.74,859.45,856.82,859.35,9081.0
2024-09-03 11:30:00,859.46,859.98,855.88,856.45,9639.0,859.46,859.98,855.88,856.45,9639.0
2024-09-03 11:40:00,855.86,855.86,852.54,852.54,6136.0,855.86,855.86,852.54,852.54,6136.0
2024-09-03 11:50:00,852.32,852.83,850.0,850.55,3174.0,852.32,852.83,850.0,850.55,3174.0
2024-09-03 12:00:00,850.89,851.26,848.13,848.13,3248.0,850.89,851.26,848.13,848.13,3248.0
2024-09-03 12:10:00,848.59,848.59,846.05,847.91,8210.0,848.59,848.59,846.05,847.91,8210.0
2024-09-03 12:20:00,847.6,847.94,842.6,844.15,15716.0,847.6,847.94,842.6,844.15,15716.0
2024-09-03 12:30:00,843.21,844.44,841.07,841.88,4402.0,843.21,844.44,841.07,841.88,4402.0
2024-09-03 12:40:00,841.88,842.2,840.47,840.56,4080.0,841.88,842.2,840.47,840.56,4080.0
2024-09-03 12:50:00,842.0,842.85,841.0,841.0,4528.0,842.0,842.85,841.0,841.0,4528.0
2024-09-03 13:00:00,841.57,842.2,839.75,840.2,3384.0,841.57,842.2,839.75,840.2,3384.0
2024-09-03 13:10:00,839.87,841.57,839.75,840.78,12459.0,839.87,841.57,839.75,840.78,12459.0
2024-09-03 13:20:00,841.0,843.86,840.43,842.45,4192.0,841.0,843.86,840.43,842.45,4192.0
2024-09-03 13:30:00,842.3,842.32,840.23,841.76,3103.0,842.3,842.32,840.23,841.76,3103.0
2024-09-03 13:40:00,841.19,841.2,838.8,840.13,3250.0,841.19,841.2,838.8,840.13,3250.0
2024-09-03 13:50:00,839.4,843.72,839.39,841.44,8409.0,839.4,843.72,839.39,841.44,8409.0
2024-09-03 14:00:00,841.79,842.58,840.53,842.15,10451.0,841.79,842.58,840.53,842.15,10451.0
2024-09-03 14:10:00,842.29,842.63,840.36,840.36,3623.0,842.29,842.63,840.36,840.36,3623.0
2024-09-03 14:20:00,841.4,841.58,838.92,838.93,2231.0,841.4,841.58,838.92,838.93,2231.0
2024-09-03 14:30:00,839.3,841.83,838.01,841.12,14748.0,839.3,841.83,838.01,841.12,14748.0
2024-09-03 14:40:00,840.69,841.5,839.71,839.71,9985.0,840.69,841.5,839.71,839.71,9985.0
2024-09-03 14:50:00,840.13,840.33,838.94,838.94,4354.0,840.13,840.33,838.94,838.94,4354.0
2024-09-03 15:00:00,839.37,840.34,836.51,837.12,9720.0,839.37,840.34,836.51,837.12,9720.0
2024-09-03 15:10:00,837.64,838.31,837.05,838.16,4975.0,837.64,838.31,837.05,838.16,4975.0
2024-09-03 15:20:00,838.35,838.96,837.57,837.58,6582.0,838.35,838.96,837.57,837.58,6582.0
2024-09-03 15:30:00,837.83,838.0,833.79,834.98,13389.0,837.83,838.0,833.79,834.98,13389.0
2024-09-03 15:40:00,833.61,834.57,831.07,833.07,10098.0,833.61,834.57,831.07,833.07,10098.0
2024-09-03 15:50:00,833.14,835.96,830.87,835.96,36009.0,833.14,835.96,830.87,835.96,36009.0
2024-09-04 09:30:00,829.72,832.36,821.24,831.15,29385.0,829.72,832.36,821.24,831.15,29385.0
2024-09-04 09:40:00,831.75,833.82,828.45,829.56,5358.0,831.75,833.82,828.45,829.56,5358.0
2024-09-04 09:50:00,830.34,832.83,829.09,830.64,4872.0,830.34,832.83,829.09,830.64,4872.0
2024-09-04 10:00:00,831.3,831.59,824.53,828.89,6571.0,831.3,831.59,824.53,828.89,6571.0
2024-09-04 10:10:00,829.95,831.38,827.43,831.38,8159.0,829.95,831.38,827.43,831.38,8159.0
2024-09-04 10:20:00,829.94,832.58,828.47,832.5,5217.0,829.94,832.58,828.47,832.5,5217.0
2024-09-04 10:30:00,831.55,833.56,831.4,833.31,3328.0,831.55,833.56,831.4,833.31,3328.0
2024-09-04 10:40:00,832.63,833.55,830.72,832.66,5959.0,832.63,833.55,830.72,832.66,5959.0
2024-09-04 10:50:00,832.42,833.5,831.66,832.53,8127.0,832.42,833.5,831.66,832.53,8127.0
2024-09-04 11:00:00,833.35,835.9,831.7,831.7,6192.0,833.35,835.9,831.7,831.7,6192.0
2024-09-04 11:10:00,832.2,833.56,829.7,832.69,4453.0,832.2,833.56,829.7,832.69,4453.0
2024-09-04 11:20:00,832.88,833.22,828.98,828.98,3891.0,832.88,833.22,828.98,828.98,3891.0
2024-09-04 11:30:00,828.09,829.13,827.18,827.19,1867.0,828.09,829.13,827.18,827.19,1867.0
2024-09-04 11:40:00,827.09,828.64,826.51,827.79,5853.0,827.09,828.64,826.51,827.79,5853.0
2024-09-04 11:50:00,827.85,829.06,825.97,828.23,4110.0,827.85,829.06,825.97,828.23,4110.0
2024-09-04 12:00:00,827.32,828.85,826.55,828.85,2240.0,827.32,828.85,826.55,828.85,2240.0
2024-09-04 12:10:00,829.0,830.21,827.65,829.82,2503.0,829.0,830.21,827.65,829.82,2503.0
2024-09-04 12:20:00,828.88,831.8,828.87,831.06,3815.0,828.88,831.8,828.87,831.06,3815.0
2024-09-04 12:30:00,831.81,833.94,831.42,833.58,3130.0,831.81,833.94,831.42,833.58,3130.0
2024-09-04 12:40:00,834.14,834.45,831.69,832.63,13102.0,834.14,834.45,831.69,832.63,13102.0
2024-09-04 12:50:00,832.63,833.45,831.89,832.74,3940.0,832.63,833.45,831.89,832.74,3940.0
2024-09-04 13:00:00,832.69,833.63,832.03,833.03,3894.0,832.69,833.63,832.03,833.03,3894.0
2024-09-04 13:10:00,833.01,833.65,831.91,833.65,1600.0,833.01,833.65,831.91,833.65,1600.0
2024-09-04 13:20:00,833.3,834.87,833.1,833.46,8050.0,833.3,834.87,833.1,833.46,8050.0
2024-09-04 13:30:00,833.5,834.21,832.96,833.54,2617.0,833.5,834.21,832.96,833.54,2617.0
2024-09-04 13:40:00,834.42,834.63,833.36,834.0,3014.0,834.42,834.63,833.36,834.0,3014.0
2024-09-04 13:50:00,833.99,834.0,833.12,833.37,2700.0,833.99,834.0,833.12,833.37,2700.0
2024-09-04 14:00:00,833.37,833.67,832.3,833.13,2042.0,833.37,833.67,832.3,833.13,2042.0
2024-09-04 14:10:00,833.11,833.69,832.4,833.0,2704.0,833.11,833.69,832.4,833.0,2704.0
2024-09-04 14:20:00,833.68,835.73,833.0,835.07,3117.0,833.68,835.73,833.0,835.07,3117.0
2024-09-04 14:30:00,835.19,836.0,833.49,833.99,2675.0,835.19,836.0,833.49,833.99,2675.0
2024-09-04 14:40:00,833.73,835.3,833.73,834.58,9629.0,833.73,835.3,833.73,834.58,9629.0
2024-09-04 14:50:00,834.58,834.58,832.95,833.43,14026.0,834.58,834.58,832.95,833.43,14026.0
2024-09-04 15:00:00,833.22,833.82,832.76,833.31,5633.0,833.22,833.82,832.76,833.31,5633.0
2024-09-04 15:10:00,833.24,833.92,832.62,832.79,5743.0,833.24,833.92,832.62,832.79,5743.0
2024-09-04 15:20:00,832.75,835.07,832.75,835.05,6548.0,832.75,835.07,832.75,835.05,6548.0
2024-09-04 15:30:00,834.86,834.86,833.53,834.3,9011.0,834.86,834.86,833.53,834.3,9011.0
2024-09-04 15:40:00,834.16,836.17,834.16,835.95,11881.0,834.16,836.17,834.16,835.95,11881.0
2024-09-04 15:50:00,836.01,836.4,834.37,834.5,33840.0,836.01,836.4,834.37,834.5,33840.0
2024-09-05 09:30:00,826.65,832.83,826.65,832.83,20291.0,826.65,832.83,826.65,832.83,20291.0
2024-09-05 09:40:00,830.54,834.22,828.45,828.45,8366.0,830.54,834.22,828.45,828.45,8366.0
2024-09-05 09:50:00,827.97,834.95,827.79,833.67,5745.0,827.97,834.95,827.79,833.67,5745.0
2024-09-05 10:00:00,834.22,837.55,833.31,835.1,5011.0,834.22,837.55,833.31,835.1,5011.0
2024-09-05 10:10:00,836.26,836.48,832.81,834.88,5674.0,836.26,836.48,832.81,834.88,5674.0
2024-09-05 10:20:00,834.88,840.0,834.87,838.13,12697.0,834.88,840.0,834.87,838.13,12697.0
2024-09-05 10:30:00,838.87,840.16,837.03,840.06,8470.0,838.87,840.16,837.03,840.06,8470.0
2024-09-05 10:40:00,840.06,840.36,834.58,834.59,6468.0,840.06,840.36,834.58,834.59,6468.0
2024-09-05 10:50:00,833.52,833.93,831.42,831.83,7859.0,833.52,833.93,831.42,831.83,7859.0
2024-09-05 11:00:00,831.83,831.83,829.34,831.06,6512.0,831.83,831.83,829.34,831.06,6512.0
2024-09-05 11:10:00,830.58,831.72,829.75,829.88,4876.0,830.58,831.72,829.75,829.88,4876.0
2024-09-05 11:20:00,829.86,830.12,826.77,827.06,4232.0,829.86,830.12,826.77,827.06,4232.0
2024-09-05 11:30:00,826.67,828.81,825.05,828.32,8656.0,826.67,828.81,825.05,828.32,8656.0
2024-09-05 11:40:00,829.17,830.16,828.49,829.98,4989.0,829.17,830.16,828.49,829.98,4989.0
2024-09-05 11:50:00,830.12,831.06,829.58,830.14,2501.0,830.12,831.06,829.58,830.14,2501.0
2024-09-05 12:00:00,830.36,832.17,830.36,830.8,2967.0,830.36,832.17,830.36,830.8,2967.0
2024-09-05 12:10:00,831.65,831.65,829.44,830.22,2824.0,831.65,831.65,829.44,830.22,2824.0
2024-09-05 12:20:00,830.25,832.13,830.24,831.46,2654.0,830.25,832.13,830.24,831.46,2654.0
2024-09-05 12:30:00,832.0,832.0,830.37,830.37,3417.0,832.0,832.0,830.37,830.37,3417.0
2024-09-05 12:40:00,831.07,832.45,830.35,830.94,4422.0,831.07,832.45,830.35,830.94,4422.0
2024-09-05 12:50:00,830.5,831.85,830.03,831.29,3089.0,830.5,831.85,830.03,831.29,3089.0
2024-09-05 13:00:00,831.66,833.57,831.07,833.0,9692.0,831.66,833.57,831.07,833.0,9692.0
2024-09-05 13:10:00,833.0,834.75,832.95,834.17,12382.0,833.0,834.75,832.95,834.17,12382.0
2024-09-05 13:20:00,833.93,834.58,832.72,832.73,2200.0,833.93,834.58,832.72,832.73,2200.0
2024-09-05 13:30:00,833.32,834.75,832.09,833.65,5956.0,833.32,834.75,832.09,833.65,5956.0
2024-09-05 13:40:00,833.68,836.37,833.31,835.3,3405.0,833.68,836.37,833.31,835.3,3405.0
2024-09-05 13:50:00,836.12,837.62,836.11,837.07,3528.0,836.12,837.62,836.11,837.07,3528.0
2024-09-05 14:00:00,837.0,837.37,836.26,836.74,2837.0,837.0,837.37,836.26,836.74,2837.0
2024-09-05 14:10:00,836.73,837.26,836.01,836.01,3395.0,836.73,837.26,836.01,836.01,3395.0
2024-09-05 14:20:00,836.99,837.0,836.28,836.5,3589.0,836.99,837.0,836.28,836.5,3589.0
2024-09-05 14:30:00,836.68,837.37,836.32,837.19,7632.0,836.68,837.37,836.32,837.19,7632.0
2024-09-05 14:40:00,836.71,837.53,835.9,837.05,5407.0,836.71,837.53,835.9,837.05,5407.0
2024-09-05 14:50:00,837.51,837.85,836.19,836.2,5817.0,837.51,837.85,836.19,836.2,5817.0
2024-09-05 15:00:00,836.08,836.3,834.75,834.83,4030.0,836.08,836.3,834.75,834.83,4030.0
2024-09-05 15:10:00,834.49,834.49,832.1,832.74,7521.0,834.49,834.49,832.1,832.74,7521.0
2024-09-05 15:20:00,832.27,835.26,832.27,835.17,10951.0,832.27,835.26,832.27,835.17,10951.0
2024-09-05 15:30:00,835.5,837.88,835.0,835.01,7396.0,835.5,837.88,835.0,835.01,7396.0
2024-09-05 15:40:00,834.85,834.97,832.84,833.49,5224.0,834.85,834.97,832.84,833.49,5224.0
2024-09-05 15:50:00,832.79,836.94,831.96,836.46,49618.0,832.79,836.94,831.96,836.46,49618.0
2024-09-06 09:30:00,839.01,848.42,839.01,844.7,14417.0,839.01,848.42,839.01,844.7,14417.0
2024-09-06 09:40:00,843.08,847.12,841.62,844.7,5351.0,843.08,847.12,841.62,844.7,5351.0
2024-09-06 09:50:00,843.86,845.84,841.44,843.11,5955.0,843.86,845.84,841.44,843.11,5955.0
2024-09-06 10:00:00,841.51,843.03,838.62,841.18,8397.0,841.51,843.03,838.62,841.18,8397.0
2024-09-06 10:10:00,840.42,840.74,837.79,838.0,2889.0,840.42,840.74,837.79,838.0,2889.0
2024-09-06 10:20:00,839.05,840.1,832.81,832.81,8021.0,839.05,840.1,832.81,832.81,8021.0
2024-09-06 10:30:00,832.59,833.88,829.72,831.31,5877.0,832.59,833.88,829.72,831.31,5877.0
2024-09-06 10:40:00,829.32,829.44,826.0,826.0,5887.0,829.32,829.44,826.0,826.0,5887.0
2024-09-06 10:50:00,826.14,827.6,823.05,824.55,12702.0,826.14,827.6,823.05,824.55,12702.0
2024-09-06 11:00:00,825.13,831.06,823.14,824.12,9167.0,825.13,831.06,823.14,824.12,9167.0
2024-09-06 11:10:00,823.0,825.23,820.9,822.43,7680.0,823.0,825.23,820.9,822.43,7680.0
2024-09-06 11:20:00,822.85,823.68,821.65,823.05,9130.0,822.85,823.68,821.65,823.05,9130.0
2024-09-06 11:30:00,823.21,825.99,822.38,823.75,5895.0,823.21,825.99,822.38,823.75,5895.0
2024-09-06 11:40:00,824.02,826.53,824.02,825.51,8253.0,824.02,826.53,824.02,825.51,8253.0
2024-09-06 11:50:00,824.94,825.73,824.06,825.45,4375.0,824.94,825.73,824.06,825.45,4375.0
2024-09-06 12:00:00,824.34,825.22,823.42,824.11,3000.0,824.34,825.22,823.42,824.11,3000.0
2024-09-06 12:10:00,823.43,824.05,822.49,822.49,1286.0,823.43,824.05,822.49,822.49,1286.0
2024-09-06 12:20:00,822.46,822.77,821.42,821.68,5068.0,822.46,822.77,821.42,821.68,5068.0
2024-09-06 12:30:00,820.78,823.04,820.66,820.86,4376.0,820.78,823.04,820.66,820.86,4376.0
2024-09-06 12:40:00,820.7,823.03,820.7,821.99,2378.0,820.7,823.03,820.7,821.99,2378.0
2024-09-06 12:50:00,821.71,821.71,820.0,821.18,2071.0,821.71,821.71,820.0,821.18,2071.0
2024-09-06 13:00:00,820.46,822.66,820.32,822.53,4426.0,820.46,822.66,820.32,822.53,4426.0
2024-09-06 13:10:00,822.74,824.04,822.39,823.68,13186.0,822.74,824.04,822.39,823.68,13186.0
2024-09-06 13:20:00,823.5,824.4,821.89,823.2,4436.0,823.5,824.4,821.89,823.2,4436.0
2024-09-06 13:30:00,822.1,822.1,820.76,821.37,1930.0,822.1,822.1,820.76,821.37,1930.0
2024-09-06 13:40:00,821.57,821.7,818.98,819.97,6138.0,821.57,821.7,818.98,819.97,6138.0
2024-09-06 13:50:00,819.5,821.17,819.5,820.5,4657.0,819.5,821.17,819.5,820.5,4657.0
2024-09-06 14:00:00,820.5,822.18,820.41,821.83,4713.0,820.5,822.18,820.41,821.83,4713.0
2024-09-06 14:10:00,821.16,822.51,821.04,821.04,2586.0,821.16,822.51,821.04,821.04,2586.0
2024-09-06 14:20:00,821.79,822.75,821.59,822.59,2487.0,821.79,822.75,821.59,822.59,2487.0
2024-09-06 14:30:00,822.22,822.64,821.79,822.22,2035.0,822.22,822.64,821.79,822.22,2035.0
2024-09-06 14:40:00,822.82,823.99,822.65,823.99,3374.0,822.82,823.99,822.65,823.99,3374.0
2024-09-06 14:50:00,824.07,825.41,823.82,825.41,5088.0,824.07,825.41,823.82,825.41,5088.0
2024-09-06 15:00:00,826.11,827.55,825.39,827.38,8102.0,826.11,827.55,825.39,827.38,8102.0
2024-09-06 15:10:00,827.37,828.81,827.23,828.81,9585.0,827.37,828.81,827.23,828.81,9585.0
2024-09-06 15:20:00,828.32,828.92,827.49,827.49,7289.0,828.32,828.92,827.49,827.49,7289.0
2024-09-06 15:30:00,826.85,827.9,826.26,827.49,6902.0,826.85,827.9,826.26,827.49,6902.0
2024-09-06 15:40:00,827.32,828.5,827.09,828.46,8446.0,827.32,828.5,827.09,828.46,8446.0
2024-09-06 15:50:00,828.84,828.86,824.27,825.07,36623.0,828.84,828.86,824.27,825.07,36623.0
2024-09-09 09:30:00,833.49,838.27,826.97,837.56,25542.0,833.49,838.27,826.97,837.56,25542.0
2024-09-09 09:40:00,837.65,840.72,837.65,839.6,8471.0,837.65,840.72,837.65,839.6,8471.0
2024-09-09 09:50:00,840.0,840.0,833.91,835.08,10966.0,840.0,840.0,833.91,835.08,10966.0
2024-09-09 10:00:00,835.42,838.18,835.32,837.95,10201.0,835.42,838.18,835.32,837.95,10201.0
2024-09-09 10:10:00,839.0,840.16,836.37,836.37,7747.0,839.0,840.16,836.37,836.37,7747.0
2024-09-09 10:20:00,836.35,837.84,835.67,836.47,7978.0,836.35,837.84,835.67,836.47,7978.0
2024-09-09 10:30:00,836.45,836.89,835.14,835.96,11317.0,836.45,836.89,835.14,835.96,11317.0
2024-09-09 10:40:00,836.07,838.31,836.07,838.31,10086.0,836.07,838.31,836.07,838.31,10086.0
2024-09-09 10:50:00,838.32,840.08,837.86,837.86,7976.0,838.32,840.08,837.86,837.86,7976.0
2024-09-09 11:00:00,837.86,840.79,837.86,839.83,4127.0,837.86,840.79,837.86,839.83,4127.0
2024-09-09 11:10:00,839.52,840.0,838.15,838.63,12220.0,839.52,840.0,838.15,838.63,12220.0
2024-09-09 11:20:00,838.55,841.0,838.12,840.4,6870.0,838.55,841.0,838.12,840.4,6870.0
2024-09-09 11:30:00,840.4,843.33,840.37,842.11,9635.0,840.4,843.33,840.37,842.11,9635.0
2024-09-09 11:40:00,843.25,843.25,841.85,843.25,4346.0,843.25,843.25,841.85,843.25,4346.0
2024-09-09 11:50:00,842.91,847.0,842.68,847.0,11731.0,842.91,847.0,842.68,847.0,11731.0
2024-09-09 12:00:00,846.82,848.94,846.33,847.52,8100.0,846.82,848.94,846.33,847.52,8100.0
2024-09-09 12:10:00,847.44,848.63,847.29,848.63,4279.0,847.44,848.63,847.29,848.63,4279.0
2024-09-09 12:20:00,848.84,851.22,848.03,851.22,8639.0,848.84,851.22,848.03,851.22,8639.0
2024-09-09 12:30:00,851.55,851.83,850.02,851.7,6751.0,851.55,851.83,850.02,851.7,6751.0
2024-09-09 12:40:00,850.6,854.08,850.6,852.95,8095.0,850.6,854.08,850.6,852.95,8095.0
2024-09-09 12:50:00,853.27,854.2,852.8,853.97,9844.0,853.27,854.2,852.8,853.97,9844.0
2024-09-09 13:00:00,854.0,854.0,852.25,852.48,13826.0,854.0,854.0,852.25,852.48,13826.0
2024-09-09 13:10:00,853.29,853.98,852.33,853.77,5712.0,853.29,853.98,852.33,853.77,5712.0
2024-09-09 13:20:00,852.89,854.69,852.89,853.67,13225.0,852.89,854.69,852.89,853.67,13225.0
2024-09-09 13:30:00,854.11,854.48,852.13,854.31,15252.0,854.11,854.48,852.13,854.31,15252.0
2024-09-09 13:40:00,854.7,855.0,852.05,854.54,11577.0,854.7,855.0,852.05,854.54,11577.0
2024-09-09 13:50:00,854.53,855.45,852.11,852.92,10228.0,854.53,855.45,852.11,852.92,10228.0
2024-09-09 14:00:00,852.03,852.33,848.98,850.1,5383.0,852.03,852.33,848.98,850.1,5383.0
2024-09-09 14:10:00,850.11,850.11,847.95,848.94,5505.0,850.11,850.11,847.95,848.94,5505.0
2024-09-09 14:20:00,848.37,849.33,848.19,848.37,2612.0,848.37,849.33,848.19,848.37,2612.0
2024-09-09 14:30:00,848.15,850.75,847.88,849.36,8433.0,848.15,850.75,847.88,849.36,8433.0
2024-09-09 14:40:00,849.36,850.75,848.77,850.18,9324.0,849.36,850.75,848.77,850.18,9324.0
2024-09-09 14:50:00,850.57,851.02,849.39,850.36,10747.0,850.57,851.02,849.39,850.36,10747.0
2024-09-09 15:00:00,850.35,850.43,849.13,849.87,4763.0,850.35,850.43,849.13,849.87,4763.0
2024-09-09 15:10:00,849.68,850.35,848.54,849.5,19060.0,849.68,850.35,848.54,849.5,19060.0
2024-09-09 15:20:00,849.53,851.99,848.99,851.99,13860.0,849.53,851.99,848.99,851.99,13860.0
2024-09-09 15:30:00,852.31,853.59,851.4,852.97,12285.0,852.31,853.59,851.4,852.97,12285.0
2024-09-09 15:40:00,853.3,854.47,852.91,853.0,20011.0,853.3,854.47,852.91,853.0,20011.0
2024-09-09 15:50:00,853.0,857.0,852.65,855.55,44170.0,853.0,857.0,852.65,855.55,44170.0
2024-09-10 09:30:00,860.71,866.45,858.36,859.21,31285.0,860.71,866.45,858.36,859.21,31285.0
2024-09-10 09:40:00,859.33,861.14,856.12,858.85,13555.0,859.33,861.14,856.12,858.85,13555.0
2024-09-10 09:50:00,855.58,863.74,855.58,861.26,15554.0,855.58,863.74,855.58,861.26,15554.0
2024-09-10 10:00:00,861.14,863.4,859.98,862.24,16742.0,861.14,863.4,859.98,862.24,16742.0
2024-09-10 10:10:00,862.2,862.2,858.92,859.3,29124.0,862.2,862.2,858.92,859.3,29124.0
2024-09-10 10:20:00,859.4,861.21,856.26,861.21,22946.0,859.4,861.21,856.26,861.21,22946.0
2024-09-10 10:30:00,859.28,861.41,855.71,857.06,35212.0,859.28,861.41,855.71,857.06,35212.0
2024-09-10 10:40:00,855.53,856.52,852.81,853.56,10870.0,855.53,856.52,852.81,853.56,10870.0
2024-09-10 10:50:00,852.61,855.0,851.55,854.99,6319.0,852.61,855.0,851.55,854.99,6319.0
2024-09-10 11:00:00,853.5,854.99,851.63,853.26,5226.0,853.5,854.99,851.63,853.26,5226.0
2024-09-10 11:10:00,853.76,854.17,852.7,853.53,3123.0,853.76,854.17,852.7,853.53,3123.0
2024-09-10 11:20:00,853.26,856.35,852.81,855.69,4633.0,853.26,856.35,852.81,855.69,4633.0
2024-09-10 11:30:00,855.25,857.46,853.95,853.95,3863.0,855.25,857.46,853.95,853.95,3863.0
2024-09-10 11:40:00,854.57,855.4,853.36,853.74,1780.0,854.57,855.4,853.36,853.74,1780.0
2024-09-10 11:50:00,853.38,853.72,848.65,849.0,8121.0,853.38,853.72,848.65,849.0,8121.0
2024-09-10 12:00:00,847.49,850.04,847.49,849.34,3765.0,847.49,850.04,847.49,849.34,3765.0
2024-09-10 12:10:00,848.72,850.82,848.01,849.45,4571.0,848.72,850.82,848.01,849.45,4571.0
2024-09-10 12:20:00,850.99,852.17,848.58,849.04,6810.0,850.99,852.17,848.58,849.04,6810.0
2024-09-10 12:30:00,848.28,850.0,848.01,850.0,4080.0,848.28,850.0,848.01,850.0,4080.0
2024-09-10 12:40:00,850.0,851.2,849.5,850.31,3536.0,850.0,851.2,849.5,850.31,3536.0
2024-09-10 12:50:00,850.0,852.18,850.0,851.09,4848.0,850.0,852.18,850.0,851.09,4848.0
2024-09-10 13:00:00,850.87,852.21,850.02,851.75,3422.0,850.87,852.21,850.02,851.75,3422.0
2024-09-10 13:10:00,852.13,854.12,851.86,853.0,6358.0,852.13,854.12,851.86,853.0,6358.0
2024-09-10 13:20:00,852.65,855.5,852.42,853.31,4877.0,852.65,855.5,852.42,853.31,4877.0
2024-09-10 13:30:00,852.64,854.71,852.64,853.85,2108.0,852.64,854.71,852.64,853.85,2108.0
2024-09-10 13:40:00,855.19,855.19,853.69,853.99,2932.0,855.19,855.19,853.69,853.99,2932.0
2024-09-10 13:50:00,854.51,855.0,853.81,854.62,4263.0,854.51,855.0,853.81,854.62,4263.0
2024-09-10 14:00:00,854.63,856.42,854.46,855.07,5088.0,854.63,856.42,854.46,855.07,5088.0
2024-09-10 14:10:00,855.56,855.56,854.53,854.64,4944.0,855.56,855.56,854.53,854.64,4944.0
2024-09-10 14:20:00,854.65,854.65,853.74,854.15,2100.0,854.65,854.65,853.74,854.15,2100.0
2024-09-10 14:30:00,854.01,854.77,853.88,854.13,1769.0,854.01,854.77,853.88,854.13,1769.0
2024-09-10 14:40:00,853.91,855.33,853.88,854.72,4728.0,853.91,855.33,853.88,854.72,4728.0
2024-09-10 14:50:00,854.25,855.15,854.25,854.34,5318.0,854.25,855.15,854.25,854.34,5318.0
2024-09-10 15:00:00,854.64,855.01,854.36,854.66,4347.0,854.64,855.01,854.36,854.66,4347.0
2024-09-10 15:10:00,854.59,855.35,854.59,854.84,4153.0,854.59,855.35,854.59,854.84,4153.0
2024-09-10 15:20:00,855.21,856.16,854.93,855.45,8524.0,855.21,856.16,854.93,855.45,8524.0
2024-09-10 15:30:00,855.75,856.65,853.57,853.57,9809.0,855.75,856.65,853.57,853.57,9809.0
2024-09-10 15:40:00,853.42,857.1,852.94,856.6,13763.0,853.42,857.1,852.94,856.6,13763.0
2024-09-10 15:50:00,856.66,860.61,856.02,860.14,58698.0,856.66,860.61,856.02,860.14,58698.0
2024-09-11 09:30:00,858.27,858.27,853.1,856.85,15243.0,858.27,858.27,853.1,856.85,15243.0
2024-09-11 09:40:00,853.0,856.05,850.0,852.14,4520.0,853.0,856.05,850.0,852.14,4520.0
2024-09-11 09:50:00,851.68,853.14,850.06,851.36,2468.0,851.68,853.14,850.06,851.36,2468.0
2024-09-11 10:00:00,851.2,851.36,848.58,848.87,3391.0,851.2,851.36,848.58,848.87,3391.0
2024-09-11 10:10:00,847.7,847.7,843.6,843.6,5227.0,847.7,847.7,843.6,843.6,5227.0
2024-09-11 10:20:00,843.1,846.57,843.1,843.77,10468.0,843.1,846.57,843.1,843.77,10468.0
2024-09-11 10:30:00,844.61,846.15,841.85,845.14,12166.0,844.61,846.15,841.85,845.14,12166.0
2024-09-11 10:40:00,845.83,848.62,844.02,846.39,12514.0,845.83,848.62,844.02,846.39,12514.0
2024-09-11 10:50:00,845.87,846.64,844.33,846.64,4295.0,845.87,846.64,844.33,846.64,4295.0
2024-09-11 11:00:00,846.45,851.14,845.42,849.87,2985.0,846.45,851.14,845.42,849.87,2985.0
2024-09-11 11:10:00,849.65,853.66,848.74,853.3,3582.0,849.65,853.66,848.74,853.3,3582.0
2024-09-11 11:20:00,851.56,853.1,850.03,852.1,2936.0,851.56,853.1,850.03,852.1,2936.0
2024-09-11 11:30:00,852.72,854.51,851.01,853.62,6612.0,852.72,854.51,851.01,853.62,6612.0
2024-09-11 11:40:00,854.48,857.66,853.49,855.69,5530.0,854.48,857.66,853.49,855.69,5530.0
2024-09-11 11:50:00,856.29,856.91,853.83,856.34,6691.0,856.29,856.91,853.83,856.34,6691.0
2024-09-11 12:00:00,855.25,861.02,855.14,858.11,5642.0,855.25,861.02,855.14,858.11,5642.0
2024-09-11 12:10:00,858.82,860.93,858.82,860.4,4638.0,858.82,860.93,858.82,860.4,4638.0
2024-09-11 12:20:00,860.86,863.19,859.37,862.51,7447.0,860.86,863.19,859.37,862.51,7447.0
2024-09-11 12:30:00,862.51,864.26,861.22,863.85,8016.0,862.51,864.26,861.22,863.85,8016.0
2024-09-11 12:40:00,863.12,864.0,862.18,863.21,8803.0,863.12,864.0,862.18,863.21,8803.0
2024-09-11 12:50:00,862.45,864.52,862.0,864.0,14589.0,862.45,864.52,862.0,864.0,14589.0
2024-09-11 13:00:00,864.48,865.54,863.95,864.07,9729.0,864.48,865.54,863.95,864.07,9729.0
2024-09-11 13:10:00,863.77,865.38,863.33,863.71,6552.0,863.77,865.38,863.33,863.71,6552.0
2024-09-11 13:20:00,863.1,864.84,862.17,864.44,4232.0,863.1,864.84,862.17,864.44,4232.0
2024-09-11 13:30:00,864.69,866.77,864.41,866.09,5842.0,864.69,866.77,864.41,866.09,5842.0
2024-09-11 13:40:00,866.88,869.63,865.67,868.5,4816.0,866.88,869.63,865.67,868.5,4816.0
2024-09-11 13:50:00,869.72,869.94,867.88,868.49,7089.0,869.72,869.94,867.88,868.49,7089.0
2024-09-11 14:00:00,867.73,870.4,867.73,869.83,10138.0,867.73,870.4,867.73,869.83,10138.0
2024-09-11 14:10:00,870.38,871.71,869.93,870.26,17563.0,870.38,871.71,869.93,870.26,17563.0
2024-09-11 14:20:00,870.26,872.79,869.73,872.28,6641.0,870.26,872.79,869.73,872.28,6641.0
2024-09-11 14:30:00,872.5,874.3,871.68,874.16,18027.0,872.5,874.3,871.68,874.16,18027.0
2024-09-11 14:40:00,873.4,874.51,872.4,872.51,7856.0,873.4,874.51,872.4,872.51,7856.0
2024-09-11 14:50:00,873.67,873.67,871.67,871.67,6485.0,873.67,873.67,871.67,871.67,6485.0
2024-09-11 15:00:00,872.06,874.0,871.41,873.29,9115.0,872.06,874.0,871.41,873.29,9115.0
2024-09-11 15:10:00,873.42,874.52,871.67,873.75,7047.0,873.42,874.52,871.67,873.75,7047.0
2024-09-11 15:20:00,873.04,875.5,872.78,875.1,43458.0,873.04,875.5,872.78,875.1,43458.0
2024-09-11 15:30:00,875.0,875.67,873.09,874.11,17896.0,875.0,875.67,873.09,874.11,17896.0
2024-09-11 15:40:00,873.47,874.01,871.99,872.79,7493.0,873.47,874.01,871.99,872.79,7493.0
2024-09-11 15:50:00,872.47,877.62,872.01,874.95,47897.0,872.47,877.62,872.01,874.95,47897.0
2024-09-12 09:30:00,880.03,881.18,871.28,875.37,21884.0,880.03,881.18,871.28,875.37,21884.0
2024-09-12 09:40:00,875.42,878.15,873.73,877.95,7873.0,875.42,878.15,873.73,877.95,7873.0
2024-09-12 09:50:00,875.54,878.74,874.48,877.62,7690.0,875.54,878.74,874.48,877.62,7690.0
2024-09-12 10:00:00,877.65,879.03,875.79,877.09,5794.0,877.65,879.03,875.79,877.09,5794.0
2024-09-12 10:10:00,877.69,881.33,877.39,881.0,6605.0,877.69,881.33,877.39,881.0,6605.0
2024-09-12 10:20:00,881.0,882.13,879.33,880.73,7495.0,881.0,882.13,879.33,880.73,7495.0
2024-09-12 10:30:00,881.47,881.62,876.57,878.69,9735.0,881.47,881.62,876.57,878.69,9735.0
2024-09-12 10:40:00,878.72,880.89,877.67,879.39,30665.0,878.72,880.89,877.67,879.39,30665.0
2024-09-12 10:50:00,880.98,882.42,877.5,877.95,10204.0,880.98,882.42,877.5,877.95,10204.0
2024-09-12 11:00:00,878.0,879.76,877.62,879.76,1621.0,878.0,879.76,877.62,879.76,1621.0
2024-09-12 11:10:00,880.45,881.74,878.85,879.63,5169.0,880.45,881.74,878.85,879.63,5169.0
2024-09-12 11:20:00,879.63,880.01,877.62,878.64,9293.0,879.63,880.01,877.62,878.64,9293.0
2024-09-12 11:30:00,878.5,879.61,877.66,878.13,6915.0,878.5,879.61,877.66,878.13,6915.0
2024-09-12 11:40:00,878.14,879.7,878.0,879.61,7067.0,878.14,879.7,878.0,879.61,7067.0
2024-09-12 11:50:00,879.61,879.94,878.5,879.08,3406.0,879.61,879.94,878.5,879.08,3406.0
2024-09-12 12:00:00,879.12,881.72,879.12,881.11,5906.0,879.12,881.72,879.12,881.11,5906.0
2024-09-12 12:10:00,881.0,881.71,879.92,880.51,6573.0,881.0,881.71,879.92,880.51,6573.0
2024-09-12 12:20:00,881.01,882.35,880.36,881.94,3834.0,881.01,882.35,880.36,881.94,3834.0
2024-09-12 12:30:00,882.45,883.64,881.89,883.56,5702.0,882.45,883.64,881.89,883.56,5702.0
2024-09-12 12:40:00,883.56,884.83,883.05,884.51,5621.0,883.56,884.83,883.05,884.51,5621.0
2024-09-12 12:50:00,884.32,887.15,884.31,885.7,7889.0,884.32,887.15,884.31,885.7,7889.0
2024-09-12 13:00:00,886.35,888.0,886.35,888.0,3106.0,886.35,888.0,886.35,888.0,3106.0
2024-09-12 13:10:00,888.0,888.87,886.89,888.87,4353.0,888.0,888.87,886.89,888.87,4353.0
2024-09-12 13:20:00,888.29,888.4,886.1,886.58,4227.0,888.29,888.4,886.1,886.58,4227.0
2024-09-12 13:30:00,886.02,888.0,885.84,887.78,13362.0,886.02,888.0,885.84,887.78,13362.0
2024-09-12 13:40:00,887.9,887.9,886.54,886.88,5010.0,887.9,887.9,886.54,886.88,5010.0
2024-09-12 13:50:00,887.99,889.52,887.73,887.98,4061.0,887.99,889.52,887.73,887.98,4061.0
2024-09-12 14:00:00,887.17,887.2,886.0,886.0,2749.0,887.17,887.2,886.0,886.0,2749.0
2024-09-12 14:10:00,886.02,886.79,885.5,886.45,3772.0,886.02,886.79,885.5,886.45,3772.0
2024-09-12 14:20:00,885.88,887.07,885.81,886.69,2648.0,885.88,887.07,885.81,886.69,2648.0
2024-09-12 14:30:00,886.69,887.64,885.54,887.64,6282.0,886.69,887.64,885.54,887.64,6282.0
2024-09-12 14:40:00,887.75,888.45,887.21,887.68,3744.0,887.75,888.45,887.21,887.68,3744.0
2024-09-12 14:50:00,887.68,887.68,883.92,886.75,6746.0,887.68,887.68,883.92,886.75,6746.0
2024-09-12 15:00:00,886.31,886.31,884.43,885.7,4514.0,886.31,886.31,884.43,885.7,4514.0
2024-09-12 15:10:00,885.49,886.8,885.26,886.68,4870.0,885.49,886.8,885.26,886.68,4870.0
2024-09-12 15:20:00,886.63,886.67,884.71,884.84,2506.0,886.63,886.67,884.71,884.84,2506.0
2024-09-12 15:30:00,884.83,886.01,884.62,885.5,8992.0,884.83,886.01,884.62,885.5,8992.0
2024-09-12 15:40:00,885.25,885.61,884.06,884.94,8352.0,885.25,885.61,884.06,884.94,8352.0
2024-09-12 15:50:00,884.51,886.58,884.23,886.57,41237.0,884.51,886.58,884.23,886.57,41237.0
2024-09-13 09:30:00,881.77,884.5,880.65,883.47,17287.0,881.77,884.5,880.65,883.47,17287.0
2024-09-13 09:40:00,882.15,882.83,878.1,878.78,7810.0,882.15,882.83,878.1,878.78,7810.0
2024-09-13 09:50:00,877.3,877.3,872.88,876.0,11844.0,877.3,877.3,872.88,876.0,11844.0
2024-09-13 10:00:00,876.11,878.99,873.0,876.05,7791.0,876.11,878.99,873.0,876.05,7791.0
2024-09-13 10:10:00,876.09,878.51,874.5,876.04,6833.0,876.09,878.51,874.5,876.04,6833.0
2024-09-13 10:20:00,876.17,876.5,874.28,876.5,4760.0,876.17,876.5,874.28,876.5,4760.0
2024-09-13 10:30:00,875.42,877.37,873.7,877.08,19446.0,875.42,877.37,873.7,877.08,19446.0
2024-09-13 10:40:00,877.27,881.18,877.27,880.35,13916.0,877.27,881.18,877.27,880.35,13916.0
2024-09-13 10:50:00,880.4,882.46,879.15,881.39,16959.0,880.4,882.46,879.15,881.39,16959.0
2024-09-13 11:00:00,881.46,881.99,876.8,876.84,7099.0,881.46,881.99,876.8,876.84,7099.0
2024-09-13 11:10:00,876.13,880.39,876.05,878.5,9121.0,876.13,880.39,876.05,878.5,9121.0
2024-09-13 11:20:00,878.17,881.51,878.13,878.95,7170.0,878.17,881.51,878.13,878.95,7170.0
2024-09-13 11:30:00,878.77,879.77,877.6,877.6,6454.0,878.77,879.77,877.6,877.6,6454.0
2024-09-13 11:40:00,879.29,881.37,878.34,879.63,5235.0,879.29,881.37,878.34,879.63,5235.0
2024-09-13 11:50:00,880.14,882.24,880.14,880.65,9508.0,880.14,882.24,880.14,880.65,9508.0
2024-09-13 12:00:00,880.65,881.94,879.49,880.5,5398.0,880.65,881.94,879.49,880.5,5398.0
2024-09-13 12:10:00,880.5,881.23,878.51,879.53,9678.0,880.5,881.23,878.51,879.53,9678.0
2024-09-13 12:20:00,879.69,881.0,879.67,880.1,4315.0,879.69,881.0,879.67,880.1,4315.0
2024-09-13 12:30:00,880.04,881.6,879.71,880.51,3166.0,880.04,881.6,879.71,880.51,3166.0
2024-09-13 12:40:00,881.25,881.25,878.92,879.79,3446.0,881.25,881.25,878.92,879.79,3446.0
2024-09-13 12:50:00,879.5,882.59,878.76,881.96,3520.0,879.5,882.59,878.76,881.96,3520.0
2024-09-13 13:00:00,882.22,882.22,880.64,881.22,1774.0,882.22,882.22,880.64,881.22,1774.0
2024-09-13 13:10:00,880.81,881.66,880.58,880.98,4682.0,880.81,881.66,880.58,880.98,4682.0
2024-09-13 13:20:00,881.47,881.94,880.47,881.76,3810.0,881.47,881.94,880.47,881.76,3810.0
2024-09-13 13:30:00,882.09,882.4,878.66,879.62,11118.0,882.09,882.4,878.66,879.62,11118.0
2024-09-13 13:40:00,879.62,881.8,878.44,881.18,6487.0,879.62,881.8,878.44,881.18,6487.0
2024-09-13 13:50:00,881.79,884.03,881.0,881.0,4373.0,881.79,884.03,881.0,881.0,4373.0
2024-09-13 14:00:00,881.83,881.83,879.5,880.29,4698.0,881.83,881.83,879.5,880.29,4698.0
2024-09-13 14:10:00,881.03,881.24,879.81,879.85,1992.0,881.03,881.24,879.81,879.85,1992.0
2024-09-13 14:20:00,880.58,880.61,878.67,879.6,3968.0,880.58,880.61,878.67,879.6,3968.0
2024-09-13 14:30:00,879.0,879.56,878.23,878.73,11535.0,879.0,879.56,878.23,878.73,11535.0
2024-09-13 14:40:00,878.55,880.29,878.55,878.95,4150.0,878.55,880.29,878.55,878.95,4150.0
2024-09-13 14:50:00,879.0,879.52,878.52,879.44,7673.0,879.0,879.52,878.52,879.44,7673.0
2024-09-13 15:00:00,879.44,880.13,878.93,879.98,12402.0,879.44,880.13,878.93,879.98,12402.0
2024-09-13 15:10:00,879.98,882.79,879.71,881.72,14526.0,879.98,882.79,879.71,881.72,14526.0
2024-09-13 15:20:00,881.88,881.88,879.89,879.89,5920.0,881.88,881.88,879.89,879.89,5920.0
2024-09-13 15:30:00,880.43,880.43,878.2,878.2,10138.0,880.43,880.43,878.2,878.2,10138.0
2024-09-13 15:40:00,879.04,879.65,877.21,879.65,14294.0,879.04,879.65,877.21,879.65,14294.0
2024-09-13 15:50:00,879.65,882.59,878.28,878.95,80718.0,879.65,882.59,878.28,878.95,80718.0
2024-09-16 09:30:00,885.0,885.11,879.73,884.68,26218.0,885.0,885.11,879.73,884.68,26218.0
2024-09-16 09:40:00,885.12,891.02,884.71,888.38,12543.0,885.12,891.02,884.71,888.38,12543.0
2024-09-16 09:50:00,888.45,889.75,886.73,889.3,15177.0,888.45,889.75,886.73,889.3,15177.0
2024-09-16 10:00:00,888.87,889.33,886.0,886.91,5960.0,888.87,889.33,886.0,886.91,5960.0
2024-09-16 10:10:00,886.94,890.46,886.9,889.82,2510.0,886.94,890.46,886.9,889.82,2510.0
2024-09-16 10:20:00,889.0,889.93,888.04,889.93,8059.0,889.0,889.93,888.04,889.93,8059.0
2024-09-16 10:30:00,888.86,889.38,885.15,886.69,7169.0,888.86,889.38,885.15,886.69,7169.0
2024-09-16 10:40:00,888.69,890.53,888.1,890.0,19163.0,888.69,890.53,888.1,890.0,19163.0
2024-09-16 10:50:00,889.4,891.0,887.96,888.4,6530.0,889.4,891.0,887.96,888.4,6530.0
2024-09-16 11:00:00,887.68,890.86,886.12,888.56,11172.0,887.68,890.86,886.12,888.56,11172.0
2024-09-16 11:10:00,888.6,890.5,888.2,889.88,7280.0,888.6,890.5,888.2,889.88,7280.0
2024-09-16 11:20:00,889.07,892.69,888.8,890.7,20353.0,889.07,892.69,888.8,890.7,20353.0
2024-09-16 11:30:00,890.7,891.97,890.34,891.24,7526.0,890.7,891.97,890.34,891.24,7526.0
2024-09-16 11:40:00,891.81,891.81,890.0,891.28,3999.0,891.81,891.81,890.0,891.28,3999.0
2024-09-16 11:50:00,891.2,894.45,890.85,893.86,6406.0,891.2,894.45,890.85,893.86,6406.0
2024-09-16 12:00:00,894.18,895.0,892.23,894.11,10277.0,894.18,895.0,892.23,894.11,10277.0
2024-09-16 12:10:00,894.0,894.19,893.05,893.91,10568.0,894.0,894.19,893.05,893.91,10568.0
2024-09-16 12:20:00,893.84,893.84,891.61,893.22,12038.0,893.84,893.84,891.61,893.22,12038.0
2024-09-16 12:30:00,892.07,893.31,891.63,893.31,8682.0,892.07,893.31,891.63,893.31,8682.0
2024-09-16 12:40:00,892.26,893.2,892.05,893.03,2558.0,892.26,893.2,892.05,893.03,2558.0
2024-09-16 12:50:00,894.32,894.41,892.84,893.09,9760.0,894.32,894.41,892.84,893.09,9760.0
2024-09-16 13:00:00,894.13,896.09,893.1,895.21,16858.0,894.13,896.09,893.1,895.21,16858.0
2024-09-16 13:10:00,895.21,896.12,894.66,894.83,15526.0,895.21,896.12,894.66,894.83,15526.0
2024-09-16 13:20:00,895.52,895.97,894.33,895.44,5955.0,895.52,895.97,894.33,895.44,5955.0
2024-09-16 13:30:00,895.63,896.77,895.31,896.77,13240.0,895.63,896.77,895.31,896.77,13240.0
2024-09-16 13:40:00,896.12,897.31,895.31,897.02,3259.0,896.12,897.31,895.31,897.02,3259.0
2024-09-16 13:50:00,897.34,897.65,896.12,897.15,7907.0,897.34,897.65,896.12,897.15,7907.0
2024-09-16 14:00:00,897.46,897.99,895.32,895.79,14439.0,897.46,897.99,895.32,895.79,14439.0
2024-09-16 14:10:00,895.8,897.25,895.29,896.11,11284.0,895.8,897.25,895.29,896.11,11284.0
2024-09-16 14:20:00,895.77,896.44,895.74,896.22,7013.0,895.77,896.44,895.74,896.22,7013.0
2024-09-16 14:30:00,895.63,895.63,894.29,895.27,15186.0,895.63,895.63,894.29,895.27,15186.0
2024-09-16 14:40:00,895.03,895.72,893.74,894.75,17258.0,895.03,895.72,893.74,894.75,17258.0
2024-09-16 14:50:00,894.9,895.35,893.75,895.34,5797.0,894.9,895.35,893.75,895.34,5797.0
2024-09-16 15:00:00,894.59,894.8,893.63,893.9,4885.0,894.59,894.8,893.63,893.9,4885.0
2024-09-16 15:10:00,893.61,893.83,892.32,892.51,7362.0,893.61,893.83,892.32,892.51,7362.0
2024-09-16 15:20:00,892.47,892.7,890.11,890.69,12988.0,892.47,892.7,890.11,890.69,12988.0
2024-09-16 15:30:00,890.58,890.96,889.33,889.58,10899.0,890.58,890.96,889.33,889.58,10899.0
2024-09-16 15:40:00,889.24,891.32,889.23,890.46,7311.0,889.24,891.32,889.23,890.46,7311.0
2024-09-16 15:50:00,890.85,893.18,890.31,892.56,31854.0,890.85,893.18,890.31,892.56,31854.0
2024-09-17 09:30:00,890.65,892.25,882.8,889.76,27789.0,890.65,892.25,882.8,889.76,27789.0
2024-09-17 09:40:00,888.43,892.24,888.38,891.08,6725.0,888.43,892.24,888.38,891.08,6725.0
2024-09-17 09:50:00,890.83,894.27,890.0,893.88,3462.0,890.83,894.27,890.0,893.88,3462.0
2024-09-17 10:00:00,894.3,896.0,893.22,895.52,10122.0,894.3,896.0,893.22,895.52,10122.0
2024-09-17 10:10:00,894.59,896.32,892.95,893.83,9151.0,894.59,896.32,892.95,893.83,9151.0
2024-09-17 10:20:00,893.82,894.43,892.83,893.43,10757.0,893.82,894.43,892.83,893.43,10757.0
2024-09-17 10:30:00,894.19,896.04,892.92,896.04,4590.0,894.19,896.04,892.92,896.04,4590.0
2024-09-17 10:40:00,896.5,899.6,895.71,899.37,7220.0,896.5,899.6,895.71,899.37,7220.0
2024-09-17 10:50:00,899.14,899.16,895.82,895.82,11905.0,899.14,899.16,895.82,895.82,11905.0
2024-09-17 11:00:00,896.24,898.06,895.29,896.84,7553.0,896.24,898.06,895.29,896.84,7553.0
2024-09-17 11:10:00,896.82,899.61,896.81,898.51,4036.0,896.82,899.61,896.81,898.51,4036.0
2024-09-17 11:20:00,898.43,898.93,896.0,897.14,11388.0,898.43,898.93,896.0,897.14,11388.0
2024-09-17 11:30:00,896.46,896.46,891.17,892.44,12582.0,896.46,896.46,891.17,892.44,12582.0
2024-09-17 11:40:00,891.97,892.19,889.97,890.26,4006.0,891.97,892.19,889.97,890.26,4006.0
2024-09-17 11:50:00,890.65,892.97,889.95,892.28,10430.0,890.65,892.97,889.95,892.28,10430.0
2024-09-17 12:00:00,892.4,893.87,891.11,892.57,13329.0,892.4,893.87,891.11,892.57,13329.0
2024-09-17 12:10:00,891.7,894.44,891.61,891.71,11170.0,891.7,894.44,891.61,891.71,11170.0
2024-09-17 12:20:00,892.31,892.31,886.75,888.9,9282.0,892.31,892.31,886.75,888.9,9282.0
2024-09-17 12:30:00,888.67,889.99,888.1,888.1,4516.0,888.67,889.99,888.1,888.1,4516.0
2024-09-17 12:40:00,888.27,889.4,886.45,886.64,3100.0,888.27,889.4,886.45,886.64,3100.0
2024-09-17 12:50:00,885.0,894.46,884.5,886.63,12815.0,885.0,894.46,884.5,886.63,12815.0
2024-09-17 13:00:00,886.83,886.83,885.43,886.22,1600.0,886.83,886.83,885.43,886.22,1600.0
2024-09-17 13:10:00,885.55,888.22,885.45,888.19,6942.0,885.55,888.22,885.45,888.19,6942.0
2024-09-17 13:20:00,888.19,889.86,888.14,888.91,5847.0,888.19,889.86,888.14,888.91,5847.0
2024-09-17 13:30:00,888.8,889.42,888.27,888.49,3790.0,888.8,889.42,888.27,888.49,3790.0
2024-09-17 13:40:00,888.26,889.75,886.72,889.75,14151.0,888.26,889.75,886.72,889.75,14151.0
2024-09-17 13:50:00,889.48,892.66,889.48,892.35,5537.0,889.48,892.66,889.48,892.35,5537.0
2024-09-17 14:00:00,892.54,893.37,892.06,892.84,2764.0,892.54,893.37,892.06,892.84,2764.0
2024-09-17 14:10:00,892.32,892.75,891.35,891.35,7427.0,892.32,892.75,891.35,891.35,7427.0
2024-09-17 14:20:00,891.77,893.2,891.77,892.41,6107.0,891.77,893.2,891.77,892.41,6107.0
2024-09-17 14:30:00,892.41,892.41,890.9,890.9,2148.0,892.41,892.41,890.9,890.9,2148.0
2024-09-17 14:40:00,890.9,891.26,888.26,888.26,4766.0,890.9,891.26,888.26,888.26,4766.0
2024-09-17 14:50:00,888.5,888.94,887.9,888.94,8783.0,888.5,888.94,887.9,888.94,8783.0
2024-09-17 15:00:00,889.06,889.22,888.17,888.96,3945.0,889.06,889.22,888.17,888.96,3945.0
2024-09-17 15:10:00,888.96,890.96,888.96,889.66,5391.0,888.96,890.96,888.96,889.66,5391.0
2024-09-17 15:20:00,890.36,890.36,886.56,887.83,6342.0,890.36,890.36,886.56,887.83,6342.0
2024-09-17 15:30:00,887.88,888.35,886.64,887.38,6494.0,887.88,888.35,886.64,887.38,6494.0
2024-09-17 15:40:00,887.95,887.95,885.0,886.65,8957.0,887.95,887.95,885.0,886.65,8957.0
2024-09-17 15:50:00,887.18,887.18,885.63,886.82,44134.0,887.18,887.18,885.63,886.82,44134.0
2024-09-18 09:30:00,887.76,887.92,882.3,883.88,13419.0,887.76,887.92,882.3,883.88,13419.0
2024-09-18 09:40:00,883.99,886.77,883.88,885.96,7778.0,883.99,886.77,883.88,885.96,7778.0
2024-09-18 09:50:00,885.0,888.2,885.0,888.16,3437.0,885.0,888.2,885.0,888.16,3437.0
2024-09-18 10:00:00,888.8,889.18,887.1,887.44,9406.0,888.8,889.18,887.1,887.44,9406.0
2024-09-18 10:10:00,888.21,889.65,887.53,887.98,7905.0,888.21,889.65,887.53,887.98,7905.0
2024-09-18 10:20:00,886.95,889.84,886.95,889.84,2175.0,886.95,889.84,886.95,889.84,2175.0
2024-09-18 10:30:00,889.5,890.04,887.8,889.5,8172.0,889.5,890.04,887.8,889.5,8172.0
2024-09-18 10:40:00,890.21,892.0,889.22,891.9,5176.0,890.21,892.0,889.22,891.9,5176.0
2024-09-18 10:50:00,891.01,891.2,888.43,888.43,6690.0,891.01,891.2,888.43,888.43,6690.0
2024-09-18 11:00:00,888.43,888.55,886.13,886.85,3414.0,888.43,888.55,886.13,886.85,3414.0
2024-09-18 11:10:00,885.97,888.34,885.97,888.34,3430.0,885.97,888.34,885.97,888.34,3430.0
2024-09-18 11:20:00,887.87,889.53,887.65,888.18,4185.0,887.87,889.53,887.65,888.18,4185.0
2024-09-18 11:30:00,888.8,890.99,888.74,890.11,1614.0,888.8,890.99,888.74,890.11,1614.0
2024-09-18 11:40:00,889.96,890.81,888.45,888.46,14838.0,889.96,890.81,888.45,888.46,14838.0
2024-09-18 11:50:00,889.1,889.29,887.66,888.4,3914.0,889.1,889.29,887.66,888.4,3914.0
2024-09-18 12:00:00,888.29,888.58,887.38,888.33,2252.0,888.29,888.58,887.38,888.33,2252.0
2024-09-18 12:10:00,888.79,890.21,888.79,889.39,3918.0,888.79,890.21,888.79,889.39,3918.0
2024-09-18 12:20:00,890.06,891.8,889.69,891.8,8301.0,890.06,891.8,889.69,891.8,8301.0
2024-09-18 12:30:00,891.72,891.72,890.67,891.5,2074.0,891.72,891.72,890.67,891.5,2074.0
2024-09-18 12:40:00,890.68,891.74,890.68,891.74,4033.0,890.68,891.74,890.68,891.74,4033.0
2024-09-18 12:50:00,891.74,891.74,891.11,891.3,4136.0,891.74,891.74,891.11,891.3,4136.0
2024-09-18 13:00:00,891.29,891.78,890.69,891.01,3238.0,891.29,891.78,890.69,891.01,3238.0
2024-09-18 13:10:00,890.19,891.54,890.19,891.06,1610.0,890.19,891.54,890.19,891.06,1610.0
2024-09-18 13:20:00,891.06,891.92,889.54,891.46,6043.0,891.06,891.92,889.54,891.46,6043.0
2024-09-18 13:30:00,891.57,892.7,890.44,891.06,13959.0,891.57,892.7,890.44,891.06,13959.0
2024-09-18 13:40:00,890.94,891.73,890.15,890.81,3857.0,890.94,891.73,890.15,890.81,3857.0
2024-09-18 13:50:00,890.09,891.46,889.83,890.65,4534.0,890.09,891.46,889.83,890.65,4534.0
2024-09-18 14:00:00,890.42,899.71,889.22,894.41,21472.0,890.42,899.71,889.22,894.41,21472.0
2024-09-18 14:10:00,894.25,894.94,888.9,893.61,4911.0,894.25,894.94,888.9,893.61,4911.0
2024-09-18 14:20:00,894.0,896.34,892.35,896.33,8763.0,894.0,896.34,892.35,896.33,8763.0
2024-09-18 14:30:00,896.71,898.61,894.95,896.15,7618.0,896.71,898.61,894.95,896.15,7618.0
2024-09-18 14:40:00,896.15,897.4,892.97,895.56,8773.0,896.15,897.4,892.97,895.56,8773.0
2024-09-18 14:50:00,896.43,896.6,894.13,894.83,5816.0,896.43,896.6,894.13,894.83,5816.0
2024-09-18 15:00:00,894.0,894.32,890.64,893.21,8094.0,894.0,894.32,890.64,893.21,8094.0
2024-09-18 15:10:00,893.2,896.59,892.28,895.38,8423.0,893.2,896.59,892.28,895.38,8423.0
2024-09-18 15:20:00,894.5,896.67,891.89,895.44,8300.0,894.5,896.67,891.89,895.44,8300.0
2024-09-18 15:30:00,895.44,896.44,891.72,892.45,10072.0,895.44,896.44,891.72,892.45,10072.0
2024-09-18 15:40:00,892.87,893.34,890.12,891.16,14542.0,892.87,893.34,890.12,891.16,14542.0
2024-09-18 15:50:00,890.49,893.49,889.89,891.76,28489.0,890.49,893.49,889.89,891.76,28489.0
2024-09-19 09:30:00,908.0,914.93,902.86,905.87,42150.0,908.0,914.93,902.86,905.87,42150.0
2024-09-19 09:40:00,907.0,912.0,904.11,910.91,18514.0,907.0,912.0,904.11,910.91,18514.0
2024-09-19 09:50:00,909.69,914.78,909.01,914.5,18139.0,909.69,914.78,909.01,914.5,18139.0
2024-09-19 10:00:00,914.87,915.96,911.4,914.16,15106.0,914.87,915.96,911.4,914.16,15106.0
2024-09-19 10:10:00,914.6,916.58,912.98,915.01,16043.0,914.6,916.58,912.98,915.01,16043.0
2024-09-19 10:20:00,913.94,917.79,913.88,916.23,9875.0,913.94,917.79,913.88,916.23,9875.0
2024-09-19 10:30:00,916.81,919.51,915.96,916.64,11928.0,916.81,919.51,915.96,916.64,11928.0
2024-09-19 10:40:00,916.01,916.26,911.98,913.0,18160.0,916.01,916.26,911.98,913.0,18160.0
2024-09-19 10:50:00,913.25,914.55,912.95,914.08,8829.0,913.25,914.55,912.95,914.08,8829.0
2024-09-19 11:00:00,914.08,916.77,913.61,916.6,11409.0,914.08,916.77,913.61,916.6,11409.0
2024-09-19 11:10:00,916.76,918.48,916.48,918.38,12174.0,916.76,918.48,916.48,918.38,12174.0
2024-09-19 11:20:00,918.39,918.5,916.89,917.46,14582.0,918.39,918.5,916.89,917.46,14582.0
2024-09-19 11:30:00,917.18,917.87,915.52,917.63,10841.0,917.18,917.87,915.52,917.63,10841.0
2024-09-19 11:40:00,917.63,917.95,915.0,917.53,7780.0,917.63,917.95,915.0,917.53,7780.0
2024-09-19 11:50:00,916.79,916.79,915.0,915.62,7458.0,916.79,916.79,915.0,915.62,7458.0
2024-09-19 12:00:00,916.11,919.24,915.74,918.4,16164.0,916.11,919.24,915.74,918.4,16164.0
2024-09-19 12:10:00,919.06,919.27,917.05,918.4,7188.0,919.06,919.27,917.05,918.4,7188.0
2024-09-19 12:20:00,918.56,919.3,918.0,919.11,5651.0,918.56,919.3,918.0,919.11,5651.0
2024-09-19 12:30:00,919.11,919.49,918.37,919.15,6735.0,919.11,919.49,918.37,919.15,6735.0
2024-09-19 12:40:00,919.49,919.6,917.0,917.54,7365.0,919.49,919.6,917.0,917.54,7365.0
2024-09-19 12:50:00,916.75,917.36,914.2,914.24,16002.0,916.75,917.36,914.2,914.24,16002.0
2024-09-19 13:00:00,913.77,914.19,910.57,911.0,9078.0,913.77,914.19,910.57,911.0,9078.0
2024-09-19 13:10:00,911.08,914.62,909.68,913.51,21915.0,911.08,914.62,909.68,913.51,21915.0
2024-09-19 13:20:00,913.91,914.66,912.4,913.24,40747.0,913.91,914.66,912.4,913.24,40747.0
2024-09-19 13:30:00,913.59,914.15,913.05,914.15,4728.0,913.59,914.15,913.05,914.15,4728.0
2024-09-19 13:40:00,913.71,915.0,913.18,914.55,6292.0,913.71,915.0,913.18,914.55,6292.0
2024-09-19 13:50:00,914.25,915.56,914.01,915.03,7175.0,914.25,915.56,914.01,915.03,7175.0
2024-09-19 14:00:00,915.03,916.55,914.8,916.16,12151.0,915.03,916.55,914.8,916.16,12151.0
2024-09-19 14:10:00,915.92,916.39,914.0,914.72,19913.0,915.92,916.39,914.0,914.72,19913.0
2024-09-19 14:20:00,915.2,916.63,915.2,916.2,4930.0,915.2,916.63,915.2,916.2,4930.0
2024-09-19 14:30:00,916.42,918.0,916.0,917.82,15742.0,916.42,918.0,916.0,917.82,15742.0
2024-09-19 14:40:00,918.17,918.67,917.19,917.43,6310.0,918.17,918.67,917.19,917.43,6310.0
2024-09-19 14:50:00,917.71,918.64,917.0,918.42,4990.0,917.71,918.64,917.0,918.42,4990.0
2024-09-19 15:00:00,918.08,920.0,917.84,918.06,16387.0,918.08,920.0,917.84,918.06,16387.0
2024-09-19 15:10:00,918.15,919.02,917.84,917.84,8761.0,918.15,919.02,917.84,917.84,8761.0
2024-09-19 15:20:00,918.05,919.21,917.0,919.21,7138.0,918.05,919.21,917.0,919.21,7138.0
2024-09-19 15:30:00,918.8,919.56,917.82,919.56,18305.0,918.8,919.56,917.82,919.56,18305.0
2024-09-19 15:40:00,919.56,921.97,919.54,920.38,23469.0,919.56,921.97,919.54,920.38,23469.0
2024-09-19 15:50:00,920.08,921.84,919.16,919.53,70796.0,920.08,921.84,919.16,919.53,70796.0
2024-09-20 09:30:00,920.42,928.74,920.0,927.5,175559.0,920.42,928.74,920.0,927.5,175559.0
2024-09-20 09:40:00,926.82,926.82,922.47,922.48,7316.0,926.82,926.82,922.47,922.48,7316.0
2024-09-20 09:50:00,923.93,925.5,918.82,918.86,21502.0,923.93,925.5,918.82,918.86,21502.0
2024-09-20 10:00:00,919.41,920.67,917.31,919.99,19445.0,919.41,920.67,917.31,919.99,19445.0
2024-09-20 10:10:00,920.47,922.16,919.91,922.16,14210.0,920.47,922.16,919.91,922.16,14210.0
2024-09-20 10:20:00,921.22,924.27,921.21,922.93,7914.0,921.22,924.27,921.21,922.93,7914.0
2024-09-20 10:30:00,922.42,926.01,922.09,925.9,10852.0,922.42,926.01,922.09,925.9,10852.0
2024-09-20 10:40:00,925.1,925.99,922.16,922.54,9324.0,925.1,925.99,922.16,922.54,9324.0
2024-09-20 10:50:00,923.14,923.14,919.49,921.71,6134.0,923.14,923.14,919.49,921.71,6134.0
2024-09-20 11:00:00,921.16,922.66,920.51,921.42,9793.0,921.16,922.66,920.51,921.42,9793.0
2024-09-20 11:10:00,921.44,923.25,919.22,922.58,10645.0,921.44,923.25,919.22,922.58,10645.0
2024-09-20 11:20:00,922.81,925.34,922.05,923.98,6975.0,922.81,925.34,922.05,923.98,6975.0
2024-09-20 11:30:00,923.4,925.19,923.05,923.96,5595.0,923.4,925.19,923.05,923.96,5595.0
2024-09-20 11:40:00,923.77,925.75,923.63,925.39,8430.0,923.77,925.75,923.63,925.39,8430.0
2024-09-20 11:50:00,925.0,927.96,924.19,927.29,14492.0,925.0,927.96,924.19,927.29,14492.0
2024-09-20 12:00:00,927.17,929.96,926.7,927.36,13757.0,927.17,929.96,926.7,927.36,13757.0
2024-09-20 12:10:00,927.13,928.93,926.7,928.79,13538.0,927.13,928.93,926.7,928.79,13538.0
2024-09-20 12:20:00,928.49,931.96,928.12,931.11,10441.0,928.49,931.96,928.12,931.11,10441.0
2024-09-20 12:30:00,930.25,931.94,929.86,931.91,9756.0,930.25,931.94,929.86,931.91,9756.0
2024-09-20 12:40:00,931.87,932.94,930.79,932.55,11187.0,931.87,932.94,930.79,932.55,11187.0
2024-09-20 12:50:00,932.48,933.59,931.8,931.87,9735.0,932.48,933.59,931.8,931.87,9735.0
2024-09-20 13:00:00,932.0,932.71,930.47,930.82,8827.0,932.0,932.71,930.47,930.82,8827.0
2024-09-20 13:10:00,931.2,931.71,929.92,930.99,8994.0,931.2,931.71,929.92,930.99,8994.0
2024-09-20 13:20:00,931.2,932.31,930.35,931.72,8452.0,931.2,932.31,930.35,931.72,8452.0
2024-09-20 13:30:00,932.23,933.85,931.42,932.75,14876.0,932.23,933.85,931.42,932.75,14876.0
2024-09-20 13:40:00,933.02,933.02,930.95,931.5,9419.0,933.02,933.02,930.95,931.5,9419.0
2024-09-20 13:50:00,931.83,933.13,931.65,932.23,10481.0,931.83,933.13,931.65,932.23,10481.0
2024-09-20 14:00:00,932.67,934.0,931.37,931.66,12755.0,932.67,934.0,931.37,931.66,12755.0
2024-09-20 14:10:00,932.04,933.97,931.62,933.49,13272.0,932.04,933.97,931.62,933.49,13272.0
2024-09-20 14:20:00,933.01,933.62,932.44,933.0,11076.0,933.01,933.62,932.44,933.0,11076.0
2024-09-20 14:30:00,932.99,932.99,931.49,932.14,11132.0,932.99,932.99,931.49,932.14,11132.0
2024-09-20 14:40:00,932.1,933.31,931.88,933.21,7053.0,932.1,933.31,931.88,933.21,7053.0
2024-09-20 14:50:00,932.66,934.7,932.47,934.28,15877.0,932.66,934.7,932.47,934.28,15877.0
2024-09-20 15:00:00,934.74,935.81,933.73,934.57,19959.0,934.74,935.81,933.73,934.57,19959.0
2024-09-20 15:10:00,934.65,936.0,933.6,935.71,16588.0,934.65,936.0,933.6,935.71,16588.0
2024-09-20 15:20:00,935.41,937.33,934.58,936.99,23600.0,935.41,937.33,934.58,936.99,23600.0
2024-09-20 15:30:00,936.88,940.12,936.39,939.37,39211.0,936.88,940.12,936.39,939.37,39211.0
2024-09-20 15:40:00,939.15,939.92,932.3,934.85,41004.0,939.15,939.92,932.3,934.85,41004.0
2024-09-20 15:50:00,935.75,939.03,931.95,936.45,114907.0,935.75,939.03,931.95,936.45,114907.0
2024-09-23 09:30:00,936.88,944.69,930.87,937.24,64409.0,936.88,944.69,930.87,937.24,64409.0
2024-09-23 09:40:00,937.99,939.0,933.0,937.45,16002.0,937.99,939.0,933.0,937.45,16002.0
2024-09-23 09:50:00,938.2,939.0,935.0,937.46,14155.0,938.2,939.0,935.0,937.46,14155.0
2024-09-23 10:00:00,937.36,940.97,934.97,940.97,19901.0,937.36,940.97,934.97,940.97,19901.0
2024-09-23 10:10:00,940.3,944.96,940.08,944.47,12963.0,940.3,944.96,940.08,944.47,12963.0
2024-09-23 10:20:00,945.0,945.46,941.93,942.56,6016.0,945.0,945.46,941.93,942.56,6016.0
2024-09-23 10:30:00,941.62,943.71,939.2,940.3,8427.0,941.62,943.71,939.2,940.3,8427.0
2024-09-23 10:40:00,940.3,941.41,937.15,937.15,9779.0,940.3,941.41,937.15,937.15,9779.0
2024-09-23 10:50:00,937.9,939.37,937.82,939.19,4315.0,937.9,939.37,937.82,939.19,4315.0
2024-09-23 11:00:00,938.0,938.0,935.2,936.34,4730.0,938.0,938.0,935.2,936.34,4730.0
2024-09-23 11:10:00,936.02,938.32,935.21,936.09,9876.0,936.02,938.32,935.21,936.09,9876.0
2024-09-23 11:20:00,935.98,937.57,935.98,936.82,5020.0,935.98,937.57,935.98,936.82,5020.0
2024-09-23 11:30:00,936.82,937.55,935.08,935.6,4770.0,936.82,937.55,935.08,935.6,4770.0
2024-09-23 11:40:00,935.71,936.5,935.01,935.01,9423.0,935.71,936.5,935.01,935.01,9423.0
2024-09-23 11:50:00,934.97,936.84,934.85,936.59,6459.0,934.97,936.84,934.85,936.59,6459.0
2024-09-23 12:00:00,935.33,936.6,935.11,935.91,14587.0,935.33,936.6,935.11,935.91,14587.0
2024-09-23 12:10:00,936.35,936.91,935.25,936.91,12817.0,936.35,936.91,935.25,936.91,12817.0
2024-09-23 12:20:00,937.16,939.07,937.15,937.88,18335.0,937.16,939.07,937.15,937.88,18335.0
2024-09-23 12:30:00,938.67,938.88,937.09,938.26,8301.0,938.67,938.88,937.09,938.26,8301.0
2024-09-23 12:40:00,937.06,937.79,935.45,936.16,3810.0,937.06,937.79,935.45,936.16,3810.0
2024-09-23 12:50:00,935.53,935.53,933.06,933.17,7148.0,935.53,935.53,933.06,933.17,7148.0
2024-09-23 13:00:00,933.37,933.53,930.53,931.23,9249.0,933.37,933.53,930.53,931.23,9249.0
2024-09-23 13:10:00,930.71,932.06,930.6,932.06,6456.0,930.71,932.06,930.6,932.06,6456.0
2024-09-23 13:20:00,932.1,932.11,928.08,928.66,9838.0,932.1,932.11,928.08,928.66,9838.0
2024-09-23 13:30:00,928.7,929.98,928.02,928.92,10161.0,928.7,929.98,928.02,928.92,10161.0
2024-09-23 13:40:00,929.1,929.53,927.83,929.3,10635.0,929.1,929.53,927.83,929.3,10635.0
2024-09-23 13:50:00,929.3,929.95,927.08,927.18,10414.0,929.3,929.95,927.08,927.18,10414.0
2024-09-23 14:00:00,927.03,927.51,926.5,926.72,9192.0,927.03,927.51,926.5,926.72,9192.0
2024-09-23 14:10:00,927.22,927.55,926.09,926.25,6208.0,927.22,927.55,926.09,926.25,6208.0
2024-09-23 14:20:00,926.51,931.89,925.13,925.63,10848.0,926.51,931.89,925.13,925.63,10848.0
2024-09-23 14:30:00,925.15,925.9,924.4,925.19,6361.0,925.15,925.9,924.4,925.19,6361.0
2024-09-23 14:40:00,925.27,925.27,923.48,923.73,3590.0,925.27,925.27,923.48,923.73,3590.0
2024-09-23 14:50:00,924.28,925.66,924.23,925.15,7693.0,924.28,925.66,924.23,925.15,7693.0
2024-09-23 15:00:00,924.51,925.52,924.35,924.61,5718.0,924.51,925.52,924.35,924.61,5718.0
2024-09-23 15:10:00,924.77,924.77,922.92,924.54,6760.0,924.77,924.77,922.92,924.54,6760.0
2024-09-23 15:20:00,924.47,925.04,924.24,925.01,5961.0,924.47,925.04,924.24,925.01,5961.0
2024-09-23 15:30:00,924.65,925.96,924.23,925.44,11865.0,924.65,925.96,924.23,925.44,11865.0
2024-09-23 15:40:00,924.92,928.54,924.22,928.43,16525.0,924.92,928.54,924.22,928.43,16525.0
2024-09-23 15:50:00,928.3,929.98,924.34,924.65,39926.0,928.3,929.98,924.34,924.65,39926.0
2024-09-24 09:30:00,925.55,926.92,916.03,916.03,23689.0,925.55,926.92,916.03,916.03,23689.0
2024-09-24 09:40:00,917.09,920.1,915.0,915.0,18312.0,917.09,920.1,915.0,915.0,18312.0
2024-09-24 09:50:00,915.0,918.8,913.71,913.77,5896.0,915.0,918.8,913.71,913.77,5896.0
2024-09-24 10:00:00,913.83,913.83,907.49,910.51,31190.0,913.83,913.83,907.49,910.51,31190.0
2024-09-24 10:10:00,910.0,914.18,910.0,913.12,12591.0,910.0,914.18,910.0,913.12,12591.0
2024-09-24 10:20:00,912.21,914.63,911.54,914.56,9010.0,912.21,914.63,911.54,914.56,9010.0
2024-09-24 10:30:00,916.11,916.19,913.0,916.19,14377.0,916.11,916.19,913.0,916.19,14377.0
2024-09-24 10:40:00,914.85,919.35,913.48,918.93,7525.0,914.85,919.35,913.48,918.93,7525.0
2024-09-24 10:50:00,918.67,918.67,916.65,917.65,8899.0,918.67,918.67,916.65,917.65,8899.0
2024-09-24 11:00:00,918.36,921.25,917.27,920.32,7792.0,918.36,921.25,917.27,920.32,7792.0
2024-09-24 11:10:00,919.24,922.43,919.24,921.11,5739.0,919.24,922.43,919.24,921.11,5739.0
2024-09-24 11:20:00,921.9,923.38,921.11,922.0,8411.0,921.9,923.38,921.11,922.0,8411.0
2024-09-24 11:30:00,922.58,922.97,920.97,921.87,5339.0,922.58,922.97,920.97,921.87,5339.0
2024-09-24 11:40:00,921.82,922.56,921.12,921.63,11860.0,921.82,922.56,921.12,921.63,11860.0
2024-09-24 11:50:00,922.56,924.76,922.29,923.82,9122.0,922.56,924.76,922.29,923.82,9122.0
2024-09-24 12:00:00,924.01,924.71,922.88,922.88,11308.0,924.01,924.71,922.88,922.88,11308.0
2024-09-24 12:10:00,923.55,924.1,922.68,923.1,3892.0,923.55,924.1,922.68,923.1,3892.0
2024-09-24 12:20:00,923.1,923.23,920.6,920.77,3678.0,923.1,923.23,920.6,920.77,3678.0
2024-09-24 12:30:00,921.51,923.53,920.85,923.53,2343.0,921.51,923.53,920.85,923.53,2343.0
2024-09-24 12:40:00,923.95,924.69,922.64,923.65,6395.0,923.95,924.69,922.64,923.65,6395.0
2024-09-24 12:50:00,922.81,923.55,919.75,919.85,2082.0,922.81,923.55,919.75,919.85,2082.0
2024-09-24 13:00:00,919.75,923.03,919.0,919.75,6180.0,919.75,923.03,919.0,919.75,6180.0
2024-09-24 13:10:00,919.75,920.5,919.14,919.68,4875.0,919.75,920.5,919.14,919.68,4875.0
2024-09-24 13:20:00,919.59,920.41,918.35,920.14,3915.0,919.59,920.41,918.35,920.14,3915.0
2024-09-24 13:30:00,919.08,919.93,916.7,917.48,5323.0,919.08,919.93,916.7,917.48,5323.0
2024-09-24 13:40:00,917.48,920.17,917.48,919.0,3881.0,917.48,920.17,917.48,919.0,3881.0
2024-09-24 13:50:00,919.13,920.58,918.59,919.7,2217.0,919.13,920.58,918.59,919.7,2217.0
2024-09-24 14:00:00,919.08,919.42,918.56,918.83,5022.0,919.08,919.42,918.56,918.83,5022.0
2024-09-24 14:10:00,918.83,921.0,918.59,920.89,7663.0,918.83,921.0,918.59,920.89,7663.0
2024-09-24 14:20:00,920.95,920.95,917.88,918.8,3066.0,920.95,920.95,917.88,918.8,3066.0
2024-09-24 14:30:00,918.27,919.26,916.77,919.26,3650.0,918.27,919.26,916.77,919.26,3650.0
2024-09-24 14:40:00,918.92,918.96,918.48,918.93,1480.0,918.92,918.96,918.48,918.93,1480.0
2024-09-24 14:50:00,918.89,919.21,918.4,918.5,2176.0,918.89,919.21,918.4,918.5,2176.0
2024-09-24 15:00:00,918.5,919.48,918.0,919.35,5612.0,918.5,919.48,918.0,919.35,5612.0
2024-09-24 15:10:00,919.49,919.76,918.72,919.16,4951.0,919.49,919.76,918.72,919.16,4951.0
2024-09-24 15:20:00,918.71,919.61,918.71,919.2,2300.0,918.71,919.61,918.71,919.2,2300.0
2024-09-24 15:30:00,918.75,920.02,918.75,920.02,5817.0,918.75,920.02,918.75,920.02,5817.0
2024-09-24 15:40:00,919.52,921.68,918.99,921.56,11452.0,919.52,921.68,918.99,921.56,11452.0
2024-09-24 15:50:00,921.57,924.22,921.54,924.0,30889.0,921.57,924.22,921.54,924.0,30889.0
2024-09-25 09:30:00,898.47,900.0,886.51,894.5,135213.0,898.47,900.0,886.51,894.5,135213.0
2024-09-25 09:40:00,894.75,896.14,891.33,893.0,66614.0,894.75,896.14,891.33,893.0,66614.0
2024-09-25 09:50:00,892.57,897.0,892.5,895.0,61708.0,892.57,897.0,892.5,895.0,61708.0
2024-09-25 10:00:00,895.71,899.45,894.63,897.76,71537.0,895.71,899.45,894.63,897.76,71537.0
2024-09-25 10:10:00,898.41,901.0,897.58,898.77,39935.0,898.41,901.0,897.58,898.77,39935.0
2024-09-25 10:20:00,898.0,898.26,894.63,895.82,36013.0,898.0,898.26,894.63,895.82,36013.0
2024-09-25 10:30:00,895.92,899.25,894.31,898.25,17507.0,895.92,899.25,894.31,898.25,17507.0
2024-09-25 10:40:00,898.08,899.89,894.37,895.31,29080.0,898.08,899.89,894.37,895.31,29080.0
2024-09-25 10:50:00,894.91,899.97,894.81,899.97,8431.0,894.91,899.97,894.81,899.97,8431.0
2024-09-25 11:00:00,898.14,898.84,897.35,897.91,5863.0,898.14,898.84,897.35,897.91,5863.0
2024-09-25 11:10:00,897.86,898.05,897.0,897.15,8763.0,897.86,898.05,897.0,897.15,8763.0
2024-09-25 11:20:00,897.39,897.96,895.45,895.46,5803.0,897.39,897.96,895.45,895.46,5803.0
2024-09-25 11:30:00,895.46,897.17,894.44,896.43,17247.0,895.46,897.17,894.44,896.43,17247.0
2024-09-25 11:40:00,896.61,897.66,894.81,895.77,9210.0,896.61,897.66,894.81,895.77,9210.0
2024-09-25 11:50:00,895.87,897.54,895.87,896.38,6203.0,895.87,897.54,895.87,896.38,6203.0
2024-09-25 12:00:00,896.47,896.47,894.37,895.93,11381.0,896.47,896.47,894.37,895.93,11381.0
2024-09-25 12:10:00,896.0,897.48,894.79,894.79,6555.0,896.0,897.48,894.79,894.79,6555.0
2024-09-25 12:20:00,895.65,896.25,894.82,896.23,7202.0,895.65,896.25,894.82,896.23,7202.0
2024-09-25 12:30:00,895.97,896.49,894.97,894.97,10377.0,895.97,896.49,894.97,894.97,10377.0
2024-09-25 12:40:00,895.05,895.15,894.05,894.12,8725.0,895.05,895.15,894.05,894.12,8725.0
2024-09-25 12:50:00,895.0,895.91,894.42,895.41,19682.0,895.0,895.91,894.42,895.41,19682.0
2024-09-25 13:00:00,895.41,895.41,893.0,893.71,8777.0,895.41,895.41,893.0,893.71,8777.0
2024-09-25 13:10:00,893.73,895.41,893.18,894.73,35596.0,893.73,895.41,893.18,894.73,35596.0
2024-09-25 13:20:00,894.73,895.84,893.96,894.61,15113.0,894.73,895.84,893.96,894.61,15113.0
2024-09-25 13:30:00,894.61,894.74,892.0,893.93,10011.0,894.61,894.74,892.0,893.93,10011.0
2024-09-25 13:40:00,893.42,893.9,892.15,893.07,11745.0,893.42,893.9,892.15,893.07,11745.0
2024-09-25 13:50:00,892.91,894.43,892.6,893.88,9645.0,892.91,894.43,892.6,893.88,9645.0
2024-09-25 14:00:00,893.27,893.88,892.0,892.36,14999.0,893.27,893.88,892.0,892.36,14999.0
2024-09-25 14:10:00,892.41,892.63,890.45,890.54,8544.0,892.41,892.63,890.45,890.54,8544.0
2024-09-25 14:20:00,890.58,891.42,889.08,891.06,35804.0,890.58,891.42,889.08,891.06,35804.0
2024-09-25 14:30:00,891.07,892.04,890.13,890.89,23145.0,891.07,892.04,890.13,890.89,23145.0
2024-09-25 14:40:00,891.59,892.78,890.5,892.47,11725.0,891.59,892.78,890.5,892.47,11725.0
2024-09-25 14:50:00,892.47,892.95,891.36,891.66,6852.0,892.47,892.95,891.36,891.66,6852.0
2024-09-25 15:00:00,891.67,894.27,891.49,894.05,9051.0,891.67,894.27,891.49,894.05,9051.0
2024-09-25 15:10:00,894.05,894.21,892.23,892.86,13829.0,894.05,894.21,892.23,892.86,13829.0
2024-09-25 15:20:00,892.98,893.0,890.59,892.02,18464.0,892.98,893.0,890.59,892.02,18464.0
2024-09-25 15:30:00,891.72,892.09,890.77,891.63,11972.0,891.72,892.09,890.77,891.63,11972.0
2024-09-25 15:40:00,891.24,891.83,890.08,890.16,20313.0,891.24,891.83,890.08,890.16,20313.0
2024-09-25 15:50:00,890.44,890.45,888.08,889.3,93015.0,890.44,890.45,888.08,889.3,93015.0
2024-09-26 09:30:00,893.65,894.22,876.41,885.82,77062.0,893.65,894.22,876.41,885.82,77062.0
2024-09-26 09:40:00,885.82,886.18,881.13,882.25,22902.0,885.82,886.18,881.13,882.25,22902.0
2024-09-26 09:50:00,882.25,883.4,877.13,880.46,32273.0,882.25,883.4,877.13,880.46,32273.0
2024-09-26 10:00:00,879.88,880.48,876.07,876.85,21559.0,879.88,880.48,876.07,876.85,21559.0
2024-09-26 10:10:00,876.69,879.0,876.36,876.88,25882.0,876.69,879.0,876.36,876.88,25882.0
2024-09-26 10:20:00,876.4,876.79,872.79,873.44,23907.0,876.4,876.79,872.79,873.44,23907.0
2024-09-26 10:30:00,873.44,875.75,871.43,875.67,23813.0,873.44,875.75,871.43,875.67,23813.0
2024-09-26 10:40:00,875.67,877.01,874.08,874.08,11787.0,875.67,877.01,874.08,874.08,11787.0
2024-09-26 10:50:00,874.23,875.41,872.15,873.97,20657.0,874.23,875.41,872.15,873.97,20657.0
2024-09-26 11:00:00,873.21,878.63,872.8,877.35,28352.0,873.21,878.63,872.8,877.35,28352.0
2024-09-26 11:10:00,877.35,878.08,875.19,875.6,6053.0,877.35,878.08,875.19,875.6,6053.0
2024-09-26 11:20:00,875.39,876.74,872.96,874.62,15188.0,875.39,876.74,872.96,874.62,15188.0
2024-09-26 11:30:00,874.37,877.68,874.12,877.09,12336.0,874.37,877.68,874.12,877.09,12336.0
2024-09-26 11:40:00,877.19,878.83,876.88,878.72,3914.0,877.19,878.83,876.88,878.72,3914.0
2024-09-26 11:50:00,878.43,880.57,878.24,879.88,8614.0,878.43,880.57,878.24,879.88,8614.0
2024-09-26 12:00:00,878.68,879.72,875.36,875.36,9419.0,878.68,879.72,875.36,875.36,9419.0
2024-09-26 12:10:00,875.59,876.31,875.08,875.68,6161.0,875.59,876.31,875.08,875.68,6161.0
2024-09-26 12:20:00,875.78,876.31,874.91,875.0,4454.0,875.78,876.31,874.91,875.0,4454.0
2024-09-26 12:30:00,874.8,875.93,874.24,875.65,9748.0,874.8,875.93,874.24,875.65,9748.0
2024-09-26 12:40:00,876.31,876.31,874.49,874.73,3381.0,876.31,876.31,874.49,874.73,3381.0
2024-09-26 12:50:00,874.2,874.79,873.87,873.87,5912.0,874.2,874.79,873.87,873.87,5912.0
2024-09-26 13:00:00,873.93,875.96,873.93,875.5,6946.0,873.93,875.96,873.93,875.5,6946.0
2024-09-26 13:10:00,875.3,875.37,871.96,872.04,5952.0,875.3,875.37,871.96,872.04,5952.0
2024-09-26 13:20:00,872.04,875.19,872.04,875.14,5238.0,872.04,875.19,872.04,875.14,5238.0
2024-09-26 13:30:00,876.01,876.74,875.57,876.25,3496.0,876.01,876.74,875.57,876.25,3496.0
2024-09-26 13:40:00,876.31,877.22,875.84,876.93,4621.0,876.31,877.22,875.84,876.93,4621.0
2024-09-26 13:50:00,876.82,877.36,876.67,876.79,5659.0,876.82,877.36,876.67,876.79,5659.0
2024-09-26 14:00:00,876.59,877.33,876.06,876.75,5322.0,876.59,877.33,876.06,876.75,5322.0
2024-09-26 14:10:00,876.8,879.97,876.8,878.98,7591.0,876.8,879.97,876.8,878.98,7591.0
2024-09-26 14:20:00,878.95,881.52,878.18,881.52,9206.0,878.95,881.52,878.18,881.52,9206.0
2024-09-26 14:30:00,881.13,881.91,880.11,880.69,11069.0,881.13,881.91,880.11,880.69,11069.0
2024-09-26 14:40:00,880.69,880.75,878.75,879.26,9777.0,880.69,880.75,878.75,879.26,9777.0
2024-09-26 14:50:00,879.18,880.39,879.13,879.83,11460.0,879.18,880.39,879.13,879.83,11460.0
2024-09-26 15:00:00,879.94,881.0,879.4,881.0,7593.0,879.94,881.0,879.4,881.0,7593.0
2024-09-26 15:10:00,880.85,884.25,880.85,883.86,15491.0,880.85,884.25,880.85,883.86,15491.0
2024-09-26 15:20:00,884.18,885.0,884.04,884.31,9749.0,884.18,885.0,884.04,884.31,9749.0
2024-09-26 15:30:00,883.83,887.23,883.83,886.66,17854.0,883.83,887.23,883.83,886.66,17854.0
2024-09-26 15:40:00,886.65,888.24,886.65,887.1,23692.0,886.65,888.24,886.65,887.1,23692.0
2024-09-26 15:50:00,887.1,887.1,883.97,885.21,39089.0,887.1,887.1,883.97,885.21,39089.0
2024-09-27 09:30:00,884.04,886.04,880.46,881.82,14213.0,884.04,886.04,880.46,881.82,14213.0
2024-09-27 09:40:00,881.82,883.02,880.06,881.33,5328.0,881.82,883.02,880.06,881.33,5328.0
2024-09-27 09:50:00,882.08,882.24,878.5,879.87,12643.0,882.08,882.24,878.5,879.87,12643.0
2024-09-27 10:00:00,879.87,884.32,878.47,882.51,18502.0,879.87,884.32,878.47,882.51,18502.0
2024-09-27 10:10:00,882.79,885.39,881.82,884.61,16351.0,882.79,885.39,881.82,884.61,16351.0
2024-09-27 10:20:00,884.36,885.41,883.05,884.01,6876.0,884.36,885.41,883.05,884.01,6876.0
2024-09-27 10:30:00,883.24,884.01,882.36,883.79,8331.0,883.24,884.01,882.36,883.79,8331.0
2024-09-27 10:40:00,884.2,886.19,884.07,885.0,9735.0,884.2,886.19,884.07,885.0,9735.0
2024-09-27 10:50:00,885.6,885.61,884.5,884.5,8417.0,885.6,885.61,884.5,884.5,8417.0
2024-09-27 11:00:00,883.63,883.91,881.43,881.53,3750.0,883.63,883.91,881.43,881.53,3750.0
2024-09-27 11:10:00,881.62,881.94,880.45,881.21,6061.0,881.62,881.94,880.45,881.21,6061.0
2024-09-27 11:20:00,881.57,882.5,880.5,881.71,5366.0,881.57,882.5,880.5,881.71,5366.0
2024-09-27 11:30:00,881.12,881.91,880.88,881.45,4758.0,881.12,881.91,880.88,881.45,4758.0
2024-09-27 11:40:00,881.45,881.98,880.43,880.43,5484.0,881.45,881.98,880.43,880.43,5484.0
2024-09-27 11:50:00,880.01,880.01,878.07,878.67,6306.0,880.01,880.01,878.07,878.67,6306.0
2024-09-27 12:00:00,878.17,879.11,877.52,877.52,7976.0,878.17,879.11,877.52,877.52,7976.0
2024-09-27 12:10:00,877.94,878.73,876.37,877.23,10731.0,877.94,878.73,876.37,877.23,10731.0
2024-09-27 12:20:00,877.87,880.09,876.72,880.06,6263.0,877.87,880.09,876.72,880.06,6263.0
2024-09-27 12:30:00,879.95,882.66,879.94,882.66,3757.0,879.95,882.66,879.94,882.66,3757.0
2024-09-27 12:40:00,881.96,883.0,881.75,882.68,5389.0,881.96,883.0,881.75,882.68,5389.0
2024-09-27 12:50:00,882.26,882.56,881.37,882.01,4472.0,882.26,882.56,881.37,882.01,4472.0
2024-09-27 13:00:00,882.23,883.36,882.0,882.57,3902.0,882.23,883.36,882.0,882.57,3902.0
2024-09-27 13:10:00,882.55,883.04,882.42,882.42,4320.0,882.55,883.04,882.42,882.42,4320.0
2024-09-27 13:20:00,882.56,882.72,881.72,881.73,3087.0,882.56,882.72,881.72,881.73,3087.0
2024-09-27 13:30:00,881.33,883.37,881.32,882.53,10972.0,881.33,883.37,881.32,882.53,10972.0
2024-09-27 13:40:00,882.68,884.89,882.65,884.26,5326.0,882.68,884.89,882.65,884.26,5326.0
2024-09-27 13:50:00,884.82,886.11,884.14,885.75,3266.0,884.82,886.11,884.14,885.75,3266.0
2024-09-27 14:00:00,885.95,886.03,884.41,884.43,4191.0,885.95,886.03,884.41,884.43,4191.0
2024-09-27 14:10:00,884.85,884.86,883.2,883.52,6130.0,884.85,884.86,883.2,883.52,6130.0
2024-09-27 14:20:00,883.88,884.35,882.81,883.0,5506.0,883.88,884.35,882.81,883.0,5506.0
2024-09-27 14:30:00,882.58,882.99,881.58,882.83,3837.0,882.58,882.99,881.58,882.83,3837.0
2024-09-27 14:40:00,882.84,884.44,882.46,883.43,9738.0,882.84,884.44,882.46,883.43,9738.0
2024-09-27 14:50:00,883.91,884.6,883.1,884.17,4581.0,883.91,884.6,883.1,884.17,4581.0
2024-09-27 15:00:00,884.22,884.77,883.77,884.77,3659.0,884.22,884.77,883.77,884.77,3659.0
2024-09-27 15:10:00,884.83,885.65,884.42,885.04,5797.0,884.83,885.65,884.42,885.04,5797.0
2024-09-27 15:20:00,885.27,885.64,883.64,884.55,3839.0,885.27,885.64,883.64,884.55,3839.0
2024-09-27 15:30:00,884.8,885.4,884.11,884.98,9310.0,884.8,885.4,884.11,884.98,9310.0
2024-09-27 15:40:00,884.62,885.33,882.48,882.98,14509.0,884.62,885.33,882.48,882.98,14509.0
2024-09-27 15:50:00,882.7,884.22,881.67,882.22,50393.0,882.7,884.22,881.67,882.22,50393.0
2024-09-30 09:30:00,879.26,888.0,877.03,884.59,19978.0,879.26,888.0,877.03,884.59,19978.0
2024-09-30 09:40:00,884.77,884.77,880.85,881.23,4734.0,884.77,884.77,880.85,881.23,4734.0
2024-09-30 09:50:00,881.26,881.71,879.98,879.98,4928.0,881.26,881.71,879.98,879.98,4928.0
2024-09-30 10:00:00,878.82,881.81,878.7,879.09,5931.0,878.82,881.81,878.7,879.09,5931.0
2024-09-30 10:10:00,878.94,879.48,876.83,878.11,8718.0,878.94,879.48,876.83,878.11,8718.0
2024-09-30 10:20:00,877.75,879.52,876.22,879.5,9517.0,877.75,879.52,876.22,879.5,9517.0
2024-09-30 10:30:00,880.28,882.13,879.19,881.25,6537.0,880.28,882.13,879.19,881.25,6537.0
2024-09-30 10:40:00,880.07,881.67,880.0,881.63,5083.0,880.07,881.67,880.0,881.63,5083.0
2024-09-30 10:50:00,881.38,882.89,881.28,882.17,9768.0,881.38,882.89,881.28,882.17,9768.0
2024-09-30 11:00:00,882.17,883.45,881.46,882.24,3812.0,882.17,883.45,881.46,882.24,3812.0
2024-09-30 11:10:00,882.24,884.33,882.14,883.64,5535.0,882.24,884.33,882.14,883.64,5535.0
2024-09-30 11:20:00,883.81,885.15,883.8,885.15,1800.0,883.81,885.15,883.8,885.15,1800.0
2024-09-30 11:30:00,885.44,886.37,885.1,885.3,7619.0,885.44,886.37,885.1,885.3,7619.0
2024-09-30 11:40:00,885.27,887.8,884.69,887.8,4531.0,885.27,887.8,884.69,887.8,4531.0
2024-09-30 11:50:00,887.98,888.45,886.41,887.0,10929.0,887.98,888.45,886.41,887.0,10929.0
2024-09-30 12:00:00,887.2,889.33,886.92,889.33,5988.0,887.2,889.33,886.92,889.33,5988.0
2024-09-30 12:10:00,889.36,890.5,888.76,890.0,2440.0,889.36,890.5,888.76,890.0,2440.0
2024-09-30 12:20:00,890.38,890.43,889.68,889.78,1276.0,890.38,890.43,889.68,889.78,1276.0
2024-09-30 12:30:00,889.23,889.3,888.43,888.94,1222.0,889.23,889.3,888.43,888.94,1222.0
2024-09-30 12:40:00,888.94,890.04,887.93,890.04,2825.0,888.94,890.04,887.93,890.04,2825.0
2024-09-30 12:50:00,889.55,890.04,888.91,889.29,2232.0,889.55,890.04,888.91,889.29,2232.0
2024-09-30 13:00:00,888.03,888.15,887.46,887.76,1429.0,888.03,888.15,887.46,887.76,1429.0
2024-09-30 13:10:00,887.88,888.71,887.18,888.0,3863.0,887.88,888.71,887.18,888.0,3863.0
2024-09-30 13:20:00,888.71,889.79,888.65,888.65,2184.0,888.71,889.79,888.65,888.65,2184.0
2024-09-30 13:30:00,889.09,889.39,888.81,888.98,2648.0,889.09,889.39,888.81,888.98,2648.0
2024-09-30 13:40:00,888.92,888.94,886.89,887.91,6618.0,888.92,888.94,886.89,887.91,6618.0
2024-09-30 13:50:00,887.65,888.77,887.12,887.42,2127.0,887.65,888.77,887.12,887.42,2127.0
2024-09-30 14:00:00,888.73,888.73,888.17,888.17,698.0,888.73,888.73,888.17,888.17,698.0
2024-09-30 14:10:00,887.66,887.68,885.3,885.71,3497.0,887.66,887.68,885.3,885.71,3497.0
2024-09-30 14:20:00,884.71,884.71,882.85,884.48,2626.0,884.71,884.71,882.85,884.48,2626.0
2024-09-30 14:30:00,884.26,886.2,883.05,886.2,1400.0,884.26,886.2,883.05,886.2,1400.0
2024-09-30 14:40:00,887.0,888.17,886.99,887.94,1965.0,887.0,888.17,886.99,887.94,1965.0
2024-09-30 14:50:00,887.28,887.53,886.29,886.3,3339.0,887.28,887.53,886.29,886.3,3339.0
2024-09-30 15:00:00,885.72,886.8,885.25,886.03,4566.0,885.72,886.8,885.25,886.03,4566.0
2024-09-30 15:10:00,886.42,886.8,885.99,886.52,1878.0,886.42,886.8,885.99,886.52,1878.0
2024-09-30 15:20:00,887.05,888.93,886.78,888.63,2697.0,887.05,888.93,886.78,888.63,2697.0
2024-09-30 15:30:00,888.78,889.81,888.36,889.81,5156.0,888.78,889.81,888.36,889.81,5156.0
2024-09-30 15:40:00,889.27,891.92,889.07,890.47,8158.0,889.27,891.92,889.07,890.47,8158.0
2024-09-30 15:50:00,890.86,894.8,890.08,894.4,44126.0,890.86,894.8,890.08,894.4,44126.0
2024-10-01 09:30:00,898.59,898.59,891.45,891.46,16871.0,898.59,898.59,891.45,891.46,16871.0
2024-10-01 09:40:00,891.7,894.0,886.51,888.55,9894.0,891.7,894.0,886.51,888.55,9894.0
2024-10-01 09:50:00,887.3,888.46,881.56,885.3,20123.0,887.3,888.46,881.56,885.3,20123.0
2024-10-01 10:00:00,883.92,886.85,881.61,881.9,10421.0,883.92,886.85,881.61,881.9,10421.0
2024-10-01 10:10:00,880.88,882.26,878.08,879.3,13769.0,880.88,882.26,878.08,879.3,13769.0
2024-10-01 10:20:00,879.13,882.81,877.5,879.47,13409.0,879.13,882.81,877.5,879.47,13409.0
2024-10-01 10:30:00,878.95,880.94,876.57,878.96,10543.0,878.95,880.94,876.57,878.96,10543.0
2024-10-01 10:40:00,878.79,880.29,877.0,877.23,10160.0,878.79,880.29,877.0,877.23,10160.0
2024-10-01 10:50:00,877.13,880.1,877.09,879.31,6985.0,877.13,880.1,877.09,879.31,6985.0
2024-10-01 11:00:00,879.12,879.45,875.12,875.88,5450.0,879.12,879.45,875.12,875.88,5450.0
2024-10-01 11:10:00,876.1,876.23,873.82,875.79,4908.0,876.1,876.23,873.82,875.79,4908.0
2024-10-01 11:20:00,875.48,877.25,875.38,876.15,7203.0,875.48,877.25,875.38,876.15,7203.0
2024-10-01 11:30:00,876.08,880.0,875.53,880.0,10066.0,876.08,880.0,875.53,880.0,10066.0
2024-10-01 11:40:00,879.87,880.52,876.9,876.9,5980.0,879.87,880.52,876.9,876.9,5980.0
2024-10-01 11:50:00,877.12,877.12,876.06,876.07,5635.0,877.12,877.12,876.06,876.07,5635.0
2024-10-01 12:00:00,875.86,878.0,875.79,877.52,9302.0,875.86,878.0,875.79,877.52,9302.0
2024-10-01 12:10:00,877.98,877.98,875.43,875.78,6190.0,877.98,877.98,875.43,875.78,6190.0
2024-10-01 12:20:00,875.78,876.54,874.02,876.07,3992.0,875.78,876.54,874.02,876.07,3992.0
2024-10-01 12:30:00,875.38,876.73,874.14,874.14,6180.0,875.38,876.73,874.14,874.14,6180.0
2024-10-01 12:40:00,873.79,875.22,868.68,871.34,18492.0,873.79,875.22,868.68,871.34,18492.0
2024-10-01 12:50:00,871.27,875.0,871.27,873.73,7719.0,871.27,875.0,871.27,873.73,7719.0
2024-10-01 13:00:00,873.87,873.87,869.38,870.24,12070.0,873.87,873.87,869.38,870.24,12070.0
2024-10-01 13:10:00,870.29,870.71,868.95,869.51,8299.0,870.29,870.71,868.95,869.51,8299.0
2024-10-01 13:20:00,869.59,870.5,866.92,867.87,6744.0,869.59,870.5,866.92,867.87,6744.0
2024-10-01 13:30:00,868.46,870.64,867.09,868.65,16559.0,868.46,870.64,867.09,868.65,16559.0
2024-10-01 13:40:00,869.33,874.11,868.15,872.78,19543.0,869.33,874.11,868.15,872.78,19543.0
2024-10-01 13:50:00,872.63,876.57,871.78,876.01,9670.0,872.63,876.57,871.78,876.01,9670.0
2024-10-01 14:00:00,876.76,878.06,875.82,877.25,6967.0,876.76,878.06,875.82,877.25,6967.0
2024-10-01 14:10:00,877.39,877.76,876.12,876.65,14434.0,877.39,877.76,876.12,876.65,14434.0
2024-10-01 14:20:00,876.65,878.03,876.65,877.65,6696.0,876.65,878.03,876.65,877.65,6696.0
2024-10-01 14:30:00,877.7,877.9,875.43,876.07,6134.0,877.7,877.9,875.43,876.07,6134.0
2024-10-01 14:40:00,876.28,876.37,873.87,874.23,12816.0,876.28,876.37,873.87,874.23,12816.0
2024-10-01 14:50:00,874.42,874.95,873.68,874.19,11034.0,874.42,874.95,873.68,874.19,11034.0
2024-10-01 15:00:00,874.26,874.33,872.6,873.29,26371.0,874.26,874.33,872.6,873.29,26371.0
2024-10-01 15:10:00,873.41,873.58,872.25,873.0,23195.0,873.41,873.58,872.25,873.0,23195.0
2024-10-01 15:20:00,872.97,873.42,872.46,872.7,14137.0,872.97,873.42,872.46,872.7,14137.0
2024-10-01 15:30:00,872.5,872.5,869.0,870.33,10123.0,872.5,872.5,869.0,870.33,10123.0
2024-10-01 15:40:00,870.36,871.54,868.06,868.32,12737.0,870.36,871.54,868.06,868.32,12737.0
2024-10-01 15:50:00,868.5,869.56,866.63,867.76,55592.0,868.5,869.56,866.63,867.76,55592.0
2024-10-02 09:30:00,869.0,869.54,864.45,865.76,18588.0,869.0,869.54,864.45,865.76,18588.0
2024-10-02 09:40:00,866.04,868.87,863.24,868.4,7354.0,866.04,868.87,863.24,868.4,7354.0
2024-10-02 09:50:00,868.86,872.26,868.02,871.08,12379.0,868.86,872.26,868.02,871.08,12379.0
2024-10-02 10:00:00,871.07,873.82,871.06,871.82,7296.0,871.07,873.82,871.06,871.82,7296.0
2024-10-02 10:10:00,872.18,873.0,869.26,873.0,5003.0,872.18,873.0,869.26,873.0,5003.0
2024-10-02 10:20:00,873.38,875.0,871.43,874.78,9289.0,873.38,875.0,871.43,874.78,9289.0
2024-10-02 10:30:00,874.63,876.22,873.94,874.03,11485.0,874.63,876.22,873.94,874.03,11485.0
2024-10-02 10:40:00,874.96,875.97,873.85,875.97,10611.0,874.96,875.97,873.85,875.97,10611.0
2024-10-02 10:50:00,875.3,875.3,872.12,872.12,18611.0,875.3,875.3,872.12,872.12,18611.0
2024-10-02 11:00:00,872.26,874.69,872.11,874.19,10508.0,872.26,874.69,872.11,874.19,10508.0
2024-10-02 11:10:00,874.5,877.16,873.82,877.16,15408.0,874.5,877.16,873.82,877.16,15408.0
2024-10-02 11:20:00,876.39,879.78,875.65,879.72,32991.0,876.39,879.78,875.65,879.72,32991.0
2024-10-02 11:30:00,879.54,880.86,878.42,879.54,5386.0,879.54,880.86,878.42,879.54,5386.0
2024-10-02 11:40:00,879.02,879.56,875.91,876.5,5767.0,879.02,879.56,875.91,876.5,5767.0
2024-10-02 11:50:00,876.5,877.45,875.9,877.07,2312.0,876.5,877.45,875.9,877.07,2312.0
2024-10-02 12:00:00,876.54,877.79,875.89,876.7,4105.0,876.54,877.79,875.89,876.7,4105.0
2024-10-02 12:10:00,877.7,877.71,875.3,875.3,2240.0,877.7,877.71,875.3,875.3,2240.0
2024-10-02 12:20:00,875.37,877.13,874.71,876.66,2999.0,875.37,877.13,874.71,876.66,2999.0
2024-10-02 12:30:00,876.34,876.47,874.89,875.61,7146.0,876.34,876.47,874.89,875.61,7146.0
2024-10-02 12:40:00,876.0,876.77,875.28,875.81,3732.0,876.0,876.77,875.28,875.81,3732.0
2024-10-02 12:50:00,875.58,875.9,873.53,873.9,2960.0,875.58,875.9,873.53,873.9,2960.0
2024-10-02 13:00:00,874.47,875.09,873.79,874.59,1287.0,874.47,875.09,873.79,874.59,1287.0
2024-10-02 13:10:00,874.58,874.91,873.68,874.91,2404.0,874.58,874.91,873.68,874.91,2404.0
2024-10-02 13:20:00,875.14,875.75,874.43,875.4,4069.0,875.14,875.75,874.43,875.4,4069.0
2024-10-02 13:30:00,875.73,875.84,874.53,875.15,2827.0,875.73,875.84,874.53,875.15,2827.0
2024-10-02 13:40:00,875.41,875.99,874.55,875.99,3417.0,875.41,875.99,874.55,875.99,3417.0
2024-10-02 13:50:00,876.53,878.01,876.29,877.29,25782.0,876.53,878.01,876.29,877.29,25782.0
2024-10-02 14:00:00,877.22,879.31,877.22,878.77,24835.0,877.22,879.31,877.22,878.77,24835.0
2024-10-02 14:10:00,879.23,880.92,879.13,880.37,11639.0,879.23,880.92,879.13,880.37,11639.0
2024-10-02 14:20:00,880.09,880.42,878.41,879.53,11821.0,880.09,880.42,878.41,879.53,11821.0
2024-10-02 14:30:00,879.86,882.14,879.27,881.65,13670.0,879.86,882.14,879.27,881.65,13670.0
2024-10-02 14:40:00,881.17,882.25,880.71,882.01,5129.0,881.17,882.25,880.71,882.01,5129.0
2024-10-02 14:50:00,882.25,884.54,881.86,884.54,8180.0,882.25,884.54,881.86,884.54,8180.0
2024-10-02 15:00:00,884.19,884.39,883.52,883.88,6018.0,884.19,884.39,883.52,883.88,6018.0
2024-10-02 15:10:00,884.47,884.59,882.87,883.23,9243.0,884.47,884.59,882.87,883.23,9243.0
2024-10-02 15:20:00,883.07,883.44,882.27,883.43,7308.0,883.07,883.44,882.27,883.43,7308.0
2024-10-02 15:30:00,883.49,883.49,881.4,881.47,12085.0,883.49,883.49,881.4,881.47,12085.0
2024-10-02 15:40:00,881.37,883.9,881.05,882.66,15001.0,881.37,883.9,881.05,882.66,15001.0
2024-10-02 15:50:00,882.09,883.27,880.06,880.68,33363.0,882.09,883.27,880.06,880.68,33363.0
2024-10-03 09:30:00,878.0,887.47,877.12,887.09,31355.0,878.0,887.47,877.12,887.09,31355.0
2024-10-03 09:40:00,888.3,888.64,882.67,884.02,24331.0,888.3,888.64,882.67,884.02,24331.0
2024-10-03 09:50:00,884.02,888.43,883.39,885.43,15646.0,884.02,888.43,883.39,885.43,15646.0
2024-10-03 10:00:00,886.0,890.0,884.8,888.2,20005.0,886.0,890.0,884.8,888.2,20005.0
2024-10-03 10:10:00,888.26,889.36,882.02,886.99,30524.0,888.26,889.36,882.02,886.99,30524.0
2024-10-03 10:20:00,887.25,887.43,884.0,885.94,11347.0,887.25,887.43,884.0,885.94,11347.0
2024-10-03 10:30:00,885.94,889.16,884.59,888.41,11369.0,885.94,889.16,884.59,888.41,11369.0
2024-10-03 10:40:00,889.19,890.86,886.04,889.81,9816.0,889.19,890.86,886.04,889.81,9816.0
2024-10-03 10:50:00,890.31,892.21,886.12,886.14,10780.0,890.31,892.21,886.12,886.14,10780.0
2024-10-03 11:00:00,886.61,887.52,884.5,885.81,9055.0,886.61,887.52,884.5,885.81,9055.0
2024-10-03 11:10:00,885.59,887.95,885.0,887.4,2844.0,885.59,887.95,885.0,887.4,2844.0
2024-10-03 11:20:00,888.0,889.11,887.01,888.15,5318.0,888.0,889.11,887.01,888.15,5318.0
2024-10-03 11:30:00,888.07,890.12,888.07,889.43,2300.0,888.07,890.12,888.07,889.43,2300.0
2024-10-03 11:40:00,890.06,890.69,889.04,889.08,7159.0,890.06,890.69,889.04,889.08,7159.0
2024-10-03 11:50:00,889.24,889.7,888.16,888.99,5821.0,889.24,889.7,888.16,888.99,5821.0
2024-10-03 12:00:00,888.44,888.44,887.39,887.47,5918.0,888.44,888.44,887.39,887.47,5918.0
2024-10-03 12:10:00,887.69,888.35,887.2,887.2,8214.0,887.69,888.35,887.2,887.2,8214.0
2024-10-03 12:20:00,887.13,889.0,887.13,888.17,15782.0,887.13,889.0,887.13,888.17,15782.0
2024-10-03 12:30:00,888.25,890.49,887.47,889.97,36252.0,888.25,890.49,887.47,889.97,36252.0
2024-10-03 12:40:00,889.97,890.37,888.3,888.41,5223.0,889.97,890.37,888.3,888.41,5223.0
2024-10-03 12:50:00,888.71,888.88,887.0,887.13,24119.0,888.71,888.88,887.0,887.13,24119.0
2024-10-03 13:00:00,887.2,887.78,885.06,887.78,8038.0,887.2,887.78,885.06,887.78,8038.0
2024-10-03 13:10:00,887.3,888.83,887.29,888.16,8917.0,887.3,888.83,887.29,888.16,8917.0
2024-10-03 13:20:00,888.38,890.35,887.93,890.09,20424.0,888.38,890.35,887.93,890.09,20424.0
2024-10-03 13:30:00,889.87,891.0,887.75,887.8,6413.0,889.87,891.0,887.75,887.8,6413.0
2024-10-03 13:40:00,887.7,887.8,886.56,887.06,5900.0,887.7,887.8,886.56,887.06,5900.0
2024-10-03 13:50:00,886.93,888.44,886.75,888.44,5502.0,886.93,888.44,886.75,888.44,5502.0
2024-10-03 14:00:00,889.02,889.6,888.59,889.25,7438.0,889.02,889.6,888.59,889.25,7438.0
2024-10-03 14:10:00,889.13,889.96,889.12,889.53,4339.0,889.13,889.96,889.12,889.53,4339.0
2024-10-03 14:20:00,889.52,889.96,888.73,889.45,6799.0,889.52,889.96,888.73,889.45,6799.0
2024-10-03 14:30:00,889.45,889.45,885.82,887.78,25079.0,889.45,889.45,885.82,887.78,25079.0
2024-10-03 14:40:00,888.31,889.39,887.99,888.99,12800.0,888.31,889.39,887.99,888.99,12800.0
2024-10-03 14:50:00,889.41,889.47,887.35,887.35,7592.0,889.41,889.47,887.35,887.35,7592.0
2024-10-03 15:00:00,886.91,887.02,885.22,885.65,6858.0,886.91,887.02,885.22,885.65,6858.0
2024-10-03 15:10:00,885.48,885.97,884.55,884.83,6832.0,885.48,885.97,884.55,884.83,6832.0
2024-10-03 15:20:00,884.84,885.04,882.73,883.01,8091.0,884.84,885.04,882.73,883.01,8091.0
2024-10-03 15:30:00,883.09,887.49,883.09,887.26,74091.0,883.09,887.49,883.09,887.26,74091.0
2024-10-03 15:40:00,887.17,887.17,885.65,886.62,10559.0,887.17,887.17,885.65,886.62,10559.0
2024-10-03 15:50:00,886.85,891.09,886.85,890.09,58570.0,886.85,891.09,886.85,890.09,58570.0
2024-10-04 09:30:00,899.79,901.0,896.52,898.97,31741.0,899.79,901.0,896.52,898.97,31741.0
2024-10-04 09:40:00,898.75,901.96,897.07,897.81,20627.0,898.75,901.96,897.07,897.81,20627.0
2024-10-04 09:50:00,897.54,899.03,896.38,897.07,6994.0,897.54,899.03,896.38,897.07,6994.0
2024-10-04 10:00:00,898.1,902.22,897.65,899.79,18880.0,898.1,902.22,897.65,899.79,18880.0
2024-10-04 10:10:00,897.67,902.79,897.67,902.78,6349.0,897.67,902.79,897.67,902.78,6349.0
2024-10-04 10:20:00,901.47,902.63,900.22,902.27,6544.0,901.47,902.63,900.22,902.27,6544.0
2024-10-04 10:30:00,902.26,904.84,901.1,904.45,6808.0,902.26,904.84,901.1,904.45,6808.0
2024-10-04 10:40:00,904.4,905.58,902.9,903.6,7818.0,904.4,905.58,902.9,903.6,7818.0
2024-10-04 10:50:00,904.07,906.0,904.07,906.0,4078.0,904.07,906.0,904.07,906.0,4078.0
2024-10-04 11:00:00,906.56,907.95,905.95,906.38,11509.0,906.56,907.95,905.95,906.38,11509.0
2024-10-04 11:10:00,906.36,906.36,902.63,903.3,4801.0,906.36,906.36,902.63,903.3,4801.0
2024-10-04 11:20:00,903.28,903.99,902.47,903.01,5001.0,903.28,903.99,902.47,903.01,5001.0
2024-10-04 11:30:00,903.37,905.54,903.37,904.54,4067.0,903.37,905.54,903.37,904.54,4067.0
2024-10-04 11:40:00,904.74,905.48,904.2,904.24,6864.0,904.74,905.48,904.2,904.24,6864.0
2024-10-04 11:50:00,905.22,907.3,905.22,907.3,3636.0,905.22,907.3,905.22,907.3,3636.0
2024-10-04 12:00:00,907.58,907.73,906.84,907.11,5379.0,907.58,907.73,906.84,907.11,5379.0
2024-10-04 12:10:00,907.11,910.74,907.1,910.0,13315.0,907.11,910.74,907.1,910.0,13315.0
2024-10-04 12:20:00,910.03,912.87,909.83,912.0,15729.0,910.03,912.87,909.83,912.0,15729.0
2024-10-04 12:30:00,912.09,913.0,910.32,912.71,14256.0,912.09,913.0,910.32,912.71,14256.0
2024-10-04 12:40:00,911.97,912.87,911.0,912.24,5837.0,911.97,912.87,911.0,912.24,5837.0
2024-10-04 12:50:00,912.04,913.49,911.52,911.52,9149.0,912.04,913.49,911.52,911.52,9149.0
2024-10-04 13:00:00,911.42,911.43,909.67,909.89,6725.0,911.42,911.43,909.67,909.89,6725.0
2024-10-04 13:10:00,910.51,911.1,909.96,911.1,2442.0,910.51,911.1,909.96,911.1,2442.0
2024-10-04 13:20:00,911.23,911.23,909.08,909.09,8643.0,911.23,911.23,909.08,909.09,8643.0
2024-10-04 13:30:00,909.03,910.01,907.37,909.08,12178.0,909.03,910.01,907.37,909.08,12178.0
2024-10-04 13:40:00,908.76,912.0,908.76,910.91,4276.0,908.76,912.0,908.76,910.91,4276.0
2024-10-04 13:50:00,911.15,911.55,909.76,910.72,5312.0,911.15,911.55,909.76,910.72,5312.0
2024-10-04 14:00:00,910.24,911.1,908.77,908.77,10083.0,910.24,911.1,908.77,908.77,10083.0
2024-10-04 14:10:00,908.34,908.34,906.87,906.87,3700.0,908.34,908.34,906.87,906.87,3700.0
2024-10-04 14:20:00,907.56,909.77,907.0,908.97,19771.0,907.56,909.77,907.0,908.97,19771.0
2024-10-04 14:30:00,908.91,909.91,908.9,909.1,8326.0,908.91,909.91,908.9,909.1,8326.0
2024-10-04 14:40:00,909.11,909.23,908.57,908.96,11736.0,909.11,909.23,908.57,908.96,11736.0
2024-10-04 14:50:00,909.31,911.12,908.98,911.12,13463.0,909.31,911.12,908.98,911.12,13463.0
2024-10-04 15:00:00,911.04,911.68,910.0,910.67,11458.0,911.04,911.68,910.0,910.67,11458.0
2024-10-04 15:10:00,910.15,910.89,909.86,910.19,6861.0,910.15,910.89,909.86,910.19,6861.0
2024-10-04 15:20:00,910.0,912.43,909.75,912.08,11094.0,910.0,912.43,909.75,912.08,11094.0
2024-10-04 15:30:00,912.06,913.44,911.76,912.58,9706.0,912.06,913.44,911.76,912.58,9706.0
2024-10-04 15:40:00,912.8,914.18,912.8,913.41,17453.0,912.8,914.18,912.8,913.41,17453.0
2024-10-04 15:50:00,913.94,918.29,913.74,917.83,90785.0,913.94,918.29,913.74,917.83,90785.0
2024-10-07 09:30:00,919.12,919.15,914.18,917.79,20275.0,919.12,919.15,914.18,917.79,20275.0
2024-10-07 09:40:00,916.87,917.29,915.0,916.45,11831.0,916.87,917.29,915.0,916.45,11831.0
2024-10-07 09:50:00,916.45,917.07,913.5,917.07,9324.0,916.45,917.07,913.5,917.07,9324.0
2024-10-07 10:00:00,917.59,920.85,917.59,919.14,20902.0,917.59,920.85,917.59,919.14,20902.0
2024-10-07 10:10:00,919.65,922.08,918.95,922.08,8165.0,919.65,922.08,918.95,922.08,8165.0
2024-10-07 10:20:00,922.35,922.35,921.27,921.62,3508.0,922.35,922.35,921.27,921.62,3508.0
2024-10-07 10:30:00,921.48,922.36,920.15,921.91,7017.0,921.48,922.36,920.15,921.91,7017.0
2024-10-07 10:40:00,921.46,922.21,919.84,920.46,9728.0,921.46,922.21,919.84,920.46,9728.0
2024-10-07 10:50:00,920.52,920.99,919.51,920.14,7460.0,920.52,920.99,919.51,920.14,7460.0
2024-10-07 11:00:00,919.64,920.57,918.79,920.07,9800.0,919.64,920.57,918.79,920.07,9800.0
2024-10-07 11:10:00,920.06,922.55,920.06,921.56,7067.0,920.06,922.55,920.06,921.56,7067.0
2024-10-07 11:20:00,922.27,922.27,920.44,920.86,5341.0,922.27,922.27,920.44,920.86,5341.0
2024-10-07 11:30:00,920.95,921.9,920.2,920.32,5475.0,920.95,921.9,920.2,920.32,5475.0
2024-10-07 11:40:00,921.54,921.93,918.03,918.9,5637.0,921.54,921.93,918.03,918.9,5637.0
2024-10-07 11:50:00,918.37,918.99,918.12,918.27,4611.0,918.37,918.99,918.12,918.27,4611.0
2024-10-07 12:00:00,918.03,918.13,916.7,916.7,7172.0,918.03,918.13,916.7,916.7,7172.0
2024-10-07 12:10:00,916.33,917.86,916.18,917.49,8450.0,916.33,917.86,916.18,917.49,8450.0
2024-10-07 12:20:00,917.05,918.69,916.72,917.03,5116.0,917.05,918.69,916.72,917.03,5116.0
2024-10-07 12:30:00,917.02,917.31,916.35,916.35,6331.0,917.02,917.31,916.35,916.35,6331.0
2024-10-07 12:40:00,916.36,916.98,915.76,916.34,10332.0,916.36,916.98,915.76,916.34,10332.0
2024-10-07 12:50:00,916.05,916.68,915.83,916.12,5476.0,916.05,916.68,915.83,916.12,5476.0
2024-10-07 13:00:00,916.12,916.4,915.42,915.86,15780.0,916.12,916.4,915.42,915.86,15780.0
2024-10-07 13:10:00,915.71,915.93,914.01,915.1,4302.0,915.71,915.93,914.01,915.1,4302.0
2024-10-07 13:20:00,915.09,915.13,913.93,914.11,6607.0,915.09,915.13,913.93,914.11,6607.0
2024-10-07 13:30:00,914.11,915.1,913.81,915.1,5690.0,914.11,915.1,913.81,915.1,5690.0
2024-10-07 13:40:00,914.75,915.15,914.49,915.15,3142.0,914.75,915.15,914.49,915.15,3142.0
2024-10-07 13:50:00,914.38,914.79,912.75,913.65,45150.0,914.38,914.79,912.75,913.65,45150.0
2024-10-07 14:00:00,913.28,913.89,910.32,910.79,22629.0,913.28,913.89,910.32,910.79,22629.0
2024-10-07 14:10:00,910.08,911.15,909.26,909.4,14459.0,910.08,911.15,909.26,909.4,14459.0
2024-10-07 14:20:00,909.54,909.64,907.41,909.04,10590.0,909.54,909.64,907.41,909.04,10590.0
2024-10-07 14:30:00,909.57,909.58,907.17,909.41,13628.0,909.57,909.58,907.17,909.41,13628.0
2024-10-07 14:40:00,909.11,909.68,905.51,905.94,16978.0,909.11,909.68,905.51,905.94,16978.0
2024-10-07 14:50:00,906.2,907.05,903.72,903.76,8030.0,906.2,907.05,903.72,903.76,8030.0
2024-10-07 15:00:00,903.72,905.56,902.74,905.03,7867.0,903.72,905.56,902.74,905.03,7867.0
2024-10-07 15:10:00,904.87,905.19,904.34,904.34,7410.0,904.87,905.19,904.34,904.34,7410.0
2024-10-07 15:20:00,904.75,905.25,902.12,903.39,20445.0,904.75,905.25,902.12,903.39,20445.0
2024-10-07 15:30:00,902.42,903.29,901.69,902.34,16012.0,902.42,903.29,901.69,902.34,16012.0
2024-10-07 15:40:00,902.5,903.05,899.93,903.05,38676.0,902.5,903.05,899.93,903.05,38676.0
2024-10-07 15:50:00,903.08,908.19,902.86,906.47,51590.0,903.08,908.19,902.86,906.47,51590.0
2024-10-08 09:30:00,925.97,943.0,920.98,922.32,85163.0,925.97,943.0,920.98,922.32,85163.0
2024-10-08 09:40:00,922.32,926.0,920.97,922.93,14411.0,922.32,926.0,920.97,922.93,14411.0
2024-10-08 09:50:00,922.1,926.69,922.1,926.5,15668.0,922.1,926.69,922.1,926.5,15668.0
2024-10-08 10:00:00,926.2,930.94,925.53,926.32,16803.0,926.2,930.94,925.53,926.32,16803.0
2024-10-08 10:10:00,926.52,928.98,925.37,926.0,11646.0,926.52,928.98,925.37,926.0,11646.0
2024-10-08 10:20:00,926.0,927.55,924.75,926.05,14500.0,926.0,927.55,924.75,926.05,14500.0
2024-10-08 10:30:00,926.9,929.02,926.05,926.88,4880.0,926.9,929.02,926.05,926.88,4880.0
2024-10-08 10:40:00,927.08,929.09,924.62,926.59,12591.0,927.08,929.09,924.62,926.59,12591.0
2024-10-08 10:50:00,925.49,926.59,924.96,924.96,9512.0,925.49,926.59,924.96,924.96,9512.0
2024-10-08 11:00:00,924.65,926.56,924.27,924.88,8252.0,924.65,926.56,924.27,924.88,8252.0
2024-10-08 11:10:00,925.18,925.89,921.06,923.57,9766.0,925.18,925.89,921.06,923.57,9766.0
2024-10-08 11:20:00,923.99,924.58,922.55,923.24,7498.0,923.99,924.58,922.55,923.24,7498.0
2024-10-08 11:30:00,923.95,924.6,921.96,922.75,12343.0,923.95,924.6,921.96,922.75,12343.0
2024-10-08 11:40:00,922.75,923.57,921.95,922.11,7435.0,922.75,923.57,921.95,922.11,7435.0
2024-10-08 11:50:00,922.11,923.47,921.88,922.95,10730.0,922.11,923.47,921.88,922.95,10730.0
2024-10-08 12:00:00,922.99,923.07,921.73,921.94,5193.0,922.99,923.07,921.73,921.94,5193.0
2024-10-08 12:10:00,922.23,922.95,921.78,922.61,6391.0,922.23,922.95,921.78,922.61,6391.0
2024-10-08 12:20:00,922.62,923.78,922.53,923.04,5676.0,922.62,923.78,922.53,923.04,5676.0
2024-10-08 12:30:00,923.08,923.08,921.83,922.38,4491.0,923.08,923.08,921.83,922.38,4491.0
2024-10-08 12:40:00,922.61,922.71,920.72,921.0,8419.0,922.61,922.71,920.72,921.0,8419.0
2024-10-08 12:50:00,920.96,922.18,920.76,922.07,3985.0,920.96,922.18,920.76,922.07,3985.0
2024-10-08 13:00:00,921.63,921.85,919.35,919.85,5504.0,921.63,921.85,919.35,919.85,5504.0
2024-10-08 13:10:00,920.21,921.12,919.3,920.66,5146.0,920.21,921.12,919.3,920.66,5146.0
2024-10-08 13:20:00,920.66,920.69,919.47,919.77,6625.0,920.66,920.69,919.47,919.77,6625.0
2024-10-08 13:30:00,919.79,920.55,919.27,919.49,6406.0,919.79,920.55,919.27,919.49,6406.0
2024-10-08 13:40:00,919.78,920.41,919.57,919.94,5556.0,919.78,920.41,919.57,919.94,5556.0
2024-10-08 13:50:00,919.94,920.1,919.39,920.0,5806.0,919.94,920.1,919.39,920.0,5806.0
2024-10-08 14:00:00,920.34,923.37,920.0,922.2,9154.0,920.34,923.37,920.0,922.2,9154.0
2024-10-08 14:10:00,922.2,923.31,922.05,922.4,9525.0,922.2,923.31,922.05,922.4,9525.0
2024-10-08 14:20:00,922.35,923.08,921.41,922.51,9891.0,922.35,923.08,921.41,922.51,9891.0
2024-10-08 14:30:00,922.23,922.97,921.32,922.58,8035.0,922.23,922.97,921.32,922.58,8035.0
2024-10-08 14:40:00,922.94,923.66,922.4,922.54,11314.0,922.94,923.66,922.4,922.54,11314.0
2024-10-08 14:50:00,922.62,923.13,922.53,923.05,8538.0,922.62,923.13,922.53,923.05,8538.0
2024-10-08 15:00:00,922.49,923.57,922.41,923.46,10305.0,922.49,923.57,922.41,923.46,10305.0
2024-10-08 15:10:00,923.89,924.29,923.14,924.1,15391.0,923.89,924.29,923.14,924.1,15391.0
2024-10-08 15:20:00,924.1,925.6,923.5,924.97,18598.0,924.1,925.6,923.5,924.97,18598.0
2024-10-08 15:30:00,924.94,925.07,922.83,923.73,25419.0,924.94,925.07,922.83,923.73,25419.0
2024-10-08 15:40:00,923.71,924.19,922.83,922.97,13335.0,923.71,924.19,922.83,922.97,13335.0
2024-10-08 15:50:00,923.14,924.22,922.03,922.7,48956.0,923.14,924.22,922.03,922.7,48956.0
2024-10-09 09:30:00,921.96,923.97,920.29,921.61,44362.0,921.96,923.97,920.29,921.61,44362.0
2024-10-09 09:40:00,921.6,922.69,915.98,918.52,4863.0,921.6,922.69,915.98,918.52,4863.0
2024-10-09 09:50:00,917.55,919.39,915.96,919.39,10943.0,917.55,919.39,915.96,919.39,10943.0
2024-10-09 10:00:00,919.5,921.77,918.57,921.28,20161.0,919.5,921.77,918.57,921.28,20161.0
2024-10-09 10:10:00,921.28,922.54,920.52,922.0,3330.0,921.28,922.54,920.52,922.0,3330.0
2024-10-09 10:20:00,922.45,924.17,922.0,924.09,16359.0,922.45,924.17,922.0,924.09,16359.0
2024-10-09 10:30:00,923.42,924.85,921.62,924.85,9633.0,923.42,924.85,921.62,924.85,9633.0
2024-10-09 10:40:00,924.58,926.27,924.34,924.5,7402.0,924.58,926.27,924.34,924.5,7402.0
2024-10-09 10:50:00,925.13,925.13,923.45,924.55,7956.0,925.13,925.13,923.45,924.55,7956.0
2024-10-09 11:00:00,924.54,925.15,923.57,924.24,11230.0,924.54,925.15,923.57,924.24,11230.0
2024-10-09 11:10:00,924.63,925.76,924.31,925.26,5193.0,924.63,925.76,924.31,925.26,5193.0
2024-10-09 11:20:00,925.63,927.0,924.53,925.67,8387.0,925.63,927.0,924.53,925.67,8387.0
2024-10-09 11:30:00,925.67,926.71,925.05,926.15,5640.0,925.67,926.71,925.05,926.15,5640.0
2024-10-09 11:40:00,926.75,927.01,925.24,926.02,4864.0,926.75,927.01,925.24,926.02,4864.0
2024-10-09 11:50:00,926.02,928.58,925.98,928.0,4633.0,926.02,928.58,925.98,928.0,4633.0
2024-10-09 12:00:00,927.27,927.78,926.11,927.77,3969.0,927.27,927.78,926.11,927.77,3969.0
2024-10-09 12:10:00,927.69,928.25,927.03,927.5,8085.0,927.69,928.25,927.03,927.5,8085.0
2024-10-09 12:20:00,927.03,929.89,926.31,929.5,8123.0,927.03,929.89,926.31,929.5,8123.0
2024-10-09 12:30:00,930.0,930.21,928.79,930.0,7317.0,930.0,930.21,928.79,930.0,7317.0
2024-10-09 12:40:00,930.0,931.29,930.0,930.73,3958.0,930.0,931.29,930.0,930.73,3958.0
2024-10-09 12:50:00,931.5,932.08,930.59,931.75,2776.0,931.5,932.08,930.59,931.75,2776.0
2024-10-09 13:00:00,931.5,931.74,930.3,931.7,3265.0,931.5,931.74,930.3,931.7,3265.0
2024-10-09 13:10:00,931.55,931.75,930.9,931.25,5942.0,931.55,931.75,930.9,931.25,5942.0
2024-10-09 13:20:00,931.81,933.07,931.36,933.03,4253.0,931.81,933.07,931.36,933.03,4253.0
2024-10-09 13:30:00,933.17,934.09,933.17,933.83,2541.0,933.17,934.09,933.17,933.83,2541.0
2024-10-09 13:40:00,933.57,934.1,932.98,934.05,7982.0,933.57,934.1,932.98,934.05,7982.0
2024-10-09 13:50:00,933.46,933.84,931.54,933.84,6670.0,933.46,933.84,931.54,933.84,6670.0
2024-10-09 14:00:00,933.8,935.19,933.62,935.19,6003.0,933.8,935.19,933.62,935.19,6003.0
2024-10-09 14:10:00,934.84,934.97,933.28,933.68,6636.0,934.84,934.97,933.28,933.68,6636.0
2024-10-09 14:20:00,933.59,935.75,933.45,935.61,5226.0,933.59,935.75,933.45,935.61,5226.0
2024-10-09 14:30:00,935.43,935.43,934.6,935.19,2759.0,935.43,935.43,934.6,935.19,2759.0
2024-10-09 14:40:00,934.96,937.75,934.88,937.42,23437.0,934.96,937.75,934.88,937.42,23437.0
2024-10-09 14:50:00,937.24,937.26,936.29,937.25,5900.0,937.24,937.26,936.29,937.25,5900.0
2024-10-09 15:00:00,937.34,938.87,936.85,938.87,21589.0,937.34,938.87,936.85,938.87,21589.0
2024-10-09 15:10:00,938.81,940.09,938.19,938.61,23977.0,938.81,940.09,938.19,938.61,23977.0
2024-10-09 15:20:00,938.22,941.04,938.22,939.31,22172.0,938.22,941.04,938.22,939.31,22172.0
2024-10-09 15:30:00,939.14,941.42,939.14,939.53,11723.0,939.14,941.42,939.14,939.53,11723.0
2024-10-09 15:40:00,939.95,941.21,939.35,940.8,13563.0,939.95,941.21,939.35,940.8,13563.0
2024-10-09 15:50:00,940.5,943.4,938.61,939.62,67095.0,940.5,943.4,938.61,939.62,67095.0
2024-10-10 09:30:00,933.21,936.99,932.93,936.85,23498.0,933.21,936.99,932.93,936.85,23498.0
2024-10-10 09:40:00,935.71,937.0,933.05,933.66,7123.0,935.71,937.0,933.05,933.66,7123.0
2024-10-10 09:50:00,935.63,937.15,934.66,936.28,6909.0,935.63,937.15,934.66,936.28,6909.0
2024-10-10 10:00:00,934.77,940.55,934.77,940.26,14506.0,934.77,940.55,934.77,940.26,14506.0
2024-10-10 10:10:00,940.88,942.0,940.38,940.38,10255.0,940.88,942.0,940.38,940.38,10255.0
2024-10-10 10:20:00,939.72,941.2,938.69,940.84,6112.0,939.72,941.2,938.69,940.84,6112.0
2024-10-10 10:30:00,941.25,942.41,940.22,940.58,6480.0,941.25,942.41,940.22,940.58,6480.0
2024-10-10 10:40:00,939.95,941.51,938.47,940.75,8457.0,939.95,941.51,938.47,940.75,8457.0
2024-10-10 10:50:00,940.89,940.9,938.86,940.49,6720.0,940.89,940.9,938.86,940.49,6720.0
2024-10-10 11:00:00,940.84,942.73,939.89,942.41,7600.0,940.84,942.73,939.89,942.41,7600.0
2024-10-10 11:10:00,942.41,944.63,941.81,943.75,14139.0,942.41,944.63,941.81,943.75,14139.0
2024-10-10 11:20:00,943.41,945.13,942.89,944.59,16671.0,943.41,945.13,942.89,944.59,16671.0
2024-10-10 11:30:00,945.05,945.37,943.22,945.05,8127.0,945.05,945.37,943.22,945.05,8127.0
2024-10-10 11:40:00,944.83,946.29,944.54,945.61,8717.0,944.83,946.29,944.54,945.61,8717.0
2024-10-10 11:50:00,945.55,948.69,945.54,948.23,18002.0,945.55,948.69,945.54,948.23,18002.0
2024-10-10 12:00:00,948.36,948.36,945.84,946.0,14420.0,948.36,948.36,945.84,946.0,14420.0
2024-10-10 12:10:00,946.3,947.31,946.3,946.57,3246.0,946.3,947.31,946.3,946.57,3246.0
2024-10-10 12:20:00,947.08,947.08,945.58,946.44,6314.0,947.08,947.08,945.58,946.44,6314.0
2024-10-10 12:30:00,946.57,946.57,945.23,946.57,13254.0,946.57,946.57,945.23,946.57,13254.0
2024-10-10 12:40:00,945.89,947.45,945.8,947.45,22430.0,945.89,947.45,945.8,947.45,22430.0
2024-10-10 12:50:00,947.05,949.0,946.53,948.73,8401.0,947.05,949.0,946.53,948.73,8401.0
2024-10-10 13:00:00,948.69,948.69,945.64,945.68,9579.0,948.69,948.69,945.64,945.68,9579.0
2024-10-10 13:10:00,945.97,947.54,945.01,945.11,7565.0,945.97,947.54,945.01,945.11,7565.0
2024-10-10 13:20:00,945.51,946.73,945.4,945.82,4419.0,945.51,946.73,945.4,945.82,4419.0
2024-10-10 13:30:00,945.79,946.15,944.34,944.34,5186.0,945.79,946.15,944.34,944.34,5186.0
2024-10-10 13:40:00,944.34,944.34,941.0,941.96,6758.0,944.34,944.34,941.0,941.96,6758.0
2024-10-10 13:50:00,941.72,944.26,940.88,943.92,7764.0,941.72,944.26,940.88,943.92,7764.0
2024-10-10 14:00:00,943.92,944.27,942.91,944.27,4171.0,943.92,944.27,942.91,944.27,4171.0
2024-10-10 14:10:00,944.35,944.73,943.31,943.57,3528.0,944.35,944.73,943.31,943.57,3528.0
2024-10-10 14:20:00,943.15,944.12,942.61,943.39,11739.0,943.15,944.12,942.61,943.39,11739.0
2024-10-10 14:30:00,943.84,944.0,942.01,942.94,5857.0,943.84,944.0,942.01,942.94,5857.0
2024-10-10 14:40:00,942.94,943.3,941.44,941.52,11708.0,942.94,943.3,941.44,941.52,11708.0
2024-10-10 14:50:00,940.74,941.52,940.51,941.3,4391.0,940.74,941.52,940.51,941.3,4391.0
2024-10-10 15:00:00,940.82,941.49,939.75,939.76,5036.0,940.82,941.49,939.75,939.76,5036.0
2024-10-10 15:10:00,940.07,942.38,940.0,941.55,8697.0,940.07,942.38,940.0,941.55,8697.0
2024-10-10 15:20:00,941.54,943.28,941.54,943.28,11115.0,941.54,943.28,941.54,943.28,11115.0
2024-10-10 15:30:00,943.58,943.85,942.91,943.41,13767.0,943.58,943.85,942.91,943.41,13767.0
2024-10-10 15:40:00,943.08,946.04,942.71,945.14,20372.0,943.08,946.04,942.71,945.14,20372.0
2024-10-10 15:50:00,945.51,947.13,944.03,944.87,58140.0,945.51,947.13,944.03,944.87,58140.0
2024-10-11 09:30:00,942.82,945.57,939.99,940.29,17732.0,942.82,945.57,939.99,940.29,17732.0
2024-10-11 09:40:00,939.81,941.47,939.0,939.79,2704.0,939.81,941.47,939.0,939.79,2704.0
2024-10-11 09:50:00,939.44,939.45,937.09,938.41,14093.0,939.44,939.45,937.09,938.41,14093.0
2024-10-11 10:00:00,939.89,940.03,937.4,939.07,5748.0,939.89,940.03,937.4,939.07,5748.0
2024-10-11 10:10:00,939.07,942.99,939.07,941.76,16903.0,939.07,942.99,939.07,941.76,16903.0
2024-10-11 10:20:00,941.54,943.3,940.8,943.08,9600.0,941.54,943.3,940.8,943.08,9600.0
2024-10-11 10:30:00,942.5,943.87,942.07,942.79,19527.0,942.5,943.87,942.07,942.79,19527.0
2024-10-11 10:40:00,942.15,942.15,939.79,940.39,3389.0,942.15,942.15,939.79,940.39,3389.0
2024-10-11 10:50:00,940.27,943.17,939.56,943.17,5816.0,940.27,943.17,939.56,943.17,5816.0
2024-10-11 11:00:00,943.17,946.77,943.13,946.49,3790.0,943.17,946.77,943.13,946.49,3790.0
2024-10-11 11:10:00,946.15,946.48,942.82,942.82,15362.0,946.15,946.48,942.82,942.82,15362.0
2024-10-11 11:20:00,943.18,943.62,941.44,942.6,6853.0,943.18,943.62,941.44,942.6,6853.0
2024-10-11 11:30:00,942.6,944.71,942.59,944.71,3158.0,942.6,944.71,942.59,944.71,3158.0
2024-10-11 11:40:00,944.91,945.8,944.62,945.22,1930.0,944.91,945.8,944.62,945.22,1930.0
2024-10-11 11:50:00,945.97,945.97,944.29,944.58,2567.0,945.97,945.97,944.29,944.58,2567.0
2024-10-11 12:00:00,944.94,944.94,943.53,943.98,5473.0,944.94,944.94,943.53,943.98,5473.0
2024-10-11 12:10:00,943.69,943.69,942.0,942.52,1673.0,943.69,943.69,942.0,942.52,1673.0
2024-10-11 12:20:00,942.0,942.0,939.87,941.33,6423.0,942.0,942.0,939.87,941.33,6423.0
2024-10-11 12:30:00,940.51,941.18,940.35,941.18,1295.0,940.51,941.18,940.35,941.18,1295.0
2024-10-11 12:40:00,940.61,940.62,939.96,939.96,3109.0,940.61,940.62,939.96,939.96,3109.0
2024-10-11 12:50:00,940.05,940.4,939.99,940.35,3099.0,940.05,940.4,939.99,940.35,3099.0
2024-10-11 13:00:00,941.01,941.01,940.08,940.48,1530.0,941.01,941.01,940.08,940.48,1530.0
2024-10-11 13:10:00,940.57,940.57,937.54,938.96,15865.0,940.57,940.57,937.54,938.96,15865.0
2024-10-11 13:20:00,939.03,939.99,938.35,939.22,3480.0,939.03,939.99,938.35,939.22,3480.0
2024-10-11 13:30:00,939.77,939.77,938.5,939.18,4122.0,939.77,939.77,938.5,939.18,4122.0
2024-10-11 13:40:00,939.45,940.36,939.16,940.36,4354.0,939.45,940.36,939.16,940.36,4354.0
2024-10-11 13:50:00,941.09,942.36,941.08,941.85,4480.0,941.09,942.36,941.08,941.85,4480.0
2024-10-11 14:00:00,941.84,941.84,940.84,941.24,1703.0,941.84,941.84,940.84,941.24,1703.0
2024-10-11 14:10:00,941.46,942.36,940.48,942.36,6096.0,941.46,942.36,940.48,942.36,6096.0
2024-10-11 14:20:00,941.92,942.14,941.51,942.11,4973.0,941.92,942.14,941.51,942.11,4973.0
2024-10-11 14:30:00,941.83,941.83,940.01,940.01,10406.0,941.83,941.83,940.01,940.01,10406.0
2024-10-11 14:40:00,940.78,942.05,940.78,942.05,3130.0,940.78,942.05,940.78,942.05,3130.0
2024-10-11 14:50:00,942.12,942.61,941.37,942.23,9057.0,942.12,942.61,941.37,942.23,9057.0
2024-10-11 15:00:00,941.9,942.91,941.04,942.27,8673.0,941.9,942.91,941.04,942.27,8673.0
2024-10-11 15:10:00,942.2,942.8,941.6,941.87,8363.0,942.2,942.8,941.6,941.87,8363.0
2024-10-11 15:20:00,941.69,942.67,940.87,941.12,10415.0,941.69,942.67,940.87,941.12,10415.0
2024-10-11 15:30:00,940.87,942.15,940.01,940.38,9334.0,940.87,942.15,940.01,940.38,9334.0
2024-10-11 15:40:00,940.34,940.87,939.75,940.34,9314.0,940.34,940.87,939.75,940.34,9314.0
2024-10-11 15:50:00,940.65,941.26,938.16,939.12,41885.0,940.65,941.26,938.16,939.12,41885.0
2024-10-14 09:30:00,947.39,949.6,941.55,945.25,28515.0,947.39,949.6,941.55,945.25,28515.0
2024-10-14 09:40:00,946.54,947.92,944.48,945.12,1510.0,946.54,947.92,944.48,945.12,1510.0
2024-10-14 09:50:00,943.44,946.6,942.31,946.6,5618.0,943.44,946.6,942.31,946.6,5618.0
2024-10-14 10:00:00,946.07,946.07,941.46,941.47,5463.0,946.07,946.07,941.46,941.47,5463.0
2024-10-14 10:10:00,940.28,940.28,938.07,939.68,5548.0,940.28,940.28,938.07,939.68,5548.0
2024-10-14 10:20:00,940.17,940.91,939.68,940.29,12741.0,940.17,940.91,939.68,940.29,12741.0
2024-10-14 10:30:00,939.71,941.56,938.23,938.31,10506.0,939.71,941.56,938.23,938.31,10506.0
2024-10-14 10:40:00,939.07,940.08,938.32,938.32,3165.0,939.07,940.08,938.32,938.32,3165.0
2024-10-14 10:50:00,939.85,940.15,938.29,938.29,2266.0,939.85,940.15,938.29,938.29,2266.0
2024-10-14 11:00:00,938.81,939.08,935.91,938.4,7819.0,938.81,939.08,935.91,938.4,7819.0
2024-10-14 11:10:00,939.49,940.74,939.43,940.09,1520.0,939.49,940.74,939.43,940.09,1520.0
2024-10-14 11:20:00,940.09,940.09,939.31,939.31,500.0,940.09,940.09,939.31,939.31,500.0
2024-10-14 11:30:00,940.04,940.3,939.28,939.85,4083.0,940.04,940.3,939.28,939.85,4083.0
2024-10-14 11:40:00,939.52,939.56,936.23,939.56,10678.0,939.52,939.56,936.23,939.56,10678.0
2024-10-14 11:50:00,939.97,941.83,939.95,941.83,601.0,939.97,941.83,939.95,941.83,601.0
2024-10-14 12:00:00,939.93,941.32,939.93,940.89,1498.0,939.93,941.32,939.93,940.89,1498.0
2024-10-14 12:10:00,940.46,940.46,939.86,940.43,507.0,940.46,940.46,939.86,940.43,507.0
2024-10-14 12:20:00,939.79,940.07,938.84,940.07,2948.0,939.79,940.07,938.84,940.07,2948.0
2024-10-14 12:30:00,939.85,940.76,939.85,940.76,630.0,939.85,940.76,939.85,940.76,630.0
2024-10-14 12:40:00,941.96,941.96,941.17,941.18,700.0,941.96,941.96,941.17,941.18,700.0
2024-10-14 12:50:00,941.81,942.05,941.15,941.3,1559.0,941.81,942.05,941.15,941.3,1559.0
2024-10-14 13:00:00,941.28,941.77,940.37,941.04,2108.0,941.28,941.77,940.37,941.04,2108.0
2024-10-14 13:10:00,940.34,940.97,940.34,940.34,1072.0,940.34,940.97,940.34,940.34,1072.0
2024-10-14 13:20:00,941.69,941.69,940.63,941.23,4802.0,941.69,941.69,940.63,941.23,4802.0
2024-10-14 13:30:00,941.34,941.66,940.41,941.66,1529.0,941.34,941.66,940.41,941.66,1529.0
2024-10-14 13:40:00,941.5,941.99,941.5,941.99,520.0,941.5,941.99,941.5,941.99,520.0
2024-10-14 13:50:00,942.34,942.68,941.75,942.68,1521.0,942.34,942.68,941.75,942.68,1521.0
2024-10-14 14:00:00,942.41,942.91,942.04,942.35,5017.0,942.41,942.91,942.04,942.35,5017.0
2024-10-14 14:10:00,942.33,942.82,941.78,942.02,7250.0,942.33,942.82,941.78,942.02,7250.0
2024-10-14 14:20:00,942.25,943.63,942.03,943.33,4242.0,942.25,943.63,942.03,943.33,4242.0
2024-10-14 14:30:00,943.67,944.65,943.56,944.27,2534.0,943.67,944.65,943.56,944.27,2534.0
2024-10-14 14:40:00,944.27,944.48,943.34,944.29,9883.0,944.27,944.48,943.34,944.29,9883.0
2024-10-14 14:50:00,944.18,944.38,943.12,943.48,4518.0,944.18,944.38,943.12,943.48,4518.0
2024-10-14 15:00:00,943.38,944.16,943.37,944.16,4219.0,943.38,944.16,943.37,944.16,4219.0
2024-10-14 15:10:00,943.67,944.49,943.14,944.41,4051.0,943.67,944.49,943.14,944.41,4051.0
2024-10-14 15:20:00,944.68,944.79,943.47,944.28,6168.0,944.68,944.79,943.47,944.28,6168.0
2024-10-14 15:30:00,944.15,945.0,944.15,944.47,6351.0,944.15,945.0,944.15,944.47,6351.0
2024-10-14 15:40:00,944.53,946.3,944.53,945.84,8431.0,944.53,946.3,944.53,945.84,8431.0
2024-10-14 15:50:00,945.79,947.3,944.32,945.1,30799.0,945.79,947.3,944.32,945.1,30799.0
2024-10-15 09:30:00,945.28,947.25,938.16,938.22,32069.0,945.28,947.25,938.16,938.22,32069.0
2024-10-15 09:40:00,937.11,939.47,935.58,936.31,14049.0,937.11,939.47,935.58,936.31,14049.0
2024-10-15 09:50:00,936.58,941.56,934.01,940.12,12785.0,936.58,941.56,934.01,940.12,12785.0
2024-10-15 10:00:00,940.77,942.07,940.62,941.19,5296.0,940.77,942.07,940.62,941.19,5296.0
2024-10-15 10:10:00,941.22,941.81,938.49,938.93,4962.0,941.22,941.81,938.49,938.93,4962.0
2024-10-15 10:20:00,938.58,938.76,935.01,935.01,8387.0,938.58,938.76,935.01,935.01,8387.0
2024-10-15 10:30:00,934.15,936.0,931.98,931.98,12740.0,934.15,936.0,931.98,931.98,12740.0
2024-10-15 10:40:00,933.36,934.61,929.0,934.08,19519.0,933.36,934.61,929.0,934.08,19519.0
2024-10-15 10:50:00,934.08,936.18,931.83,932.42,7782.0,934.08,936.18,931.83,932.42,7782.0
2024-10-15 11:00:00,931.66,933.71,931.5,932.28,5641.0,931.66,933.71,931.5,932.28,5641.0
2024-10-15 11:10:00,931.53,935.01,931.53,933.06,11071.0,931.53,935.01,931.53,933.06,11071.0
2024-10-15 11:20:00,933.0,933.31,931.12,931.49,5167.0,933.0,933.31,931.12,931.49,5167.0
2024-10-15 11:30:00,931.15,932.25,930.39,930.59,4670.0,931.15,932.25,930.39,930.59,4670.0
2024-10-15 11:40:00,930.28,931.61,929.36,930.5,3557.0,930.28,931.61,929.36,930.5,3557.0
2024-10-15 11:50:00,930.37,931.39,929.73,930.31,3859.0,930.37,931.39,929.73,930.31,3859.0
2024-10-15 12:00:00,929.6,932.01,929.21,932.01,7093.0,929.6,932.01,929.21,932.01,7093.0
2024-10-15 12:10:00,931.94,932.38,929.61,931.32,4927.0,931.94,932.38,929.61,931.32,4927.0
2024-10-15 12:20:00,931.41,931.41,930.27,930.37,11100.0,931.41,931.41,930.27,930.37,11100.0
2024-10-15 12:30:00,930.69,931.18,930.0,930.0,3581.0,930.69,931.18,930.0,930.0,3581.0
2024-10-15 12:40:00,930.95,930.96,928.1,928.69,3821.0,930.95,930.96,928.1,928.69,3821.0
2024-10-15 12:50:00,928.06,929.03,928.06,928.14,2613.0,928.06,929.03,928.06,928.14,2613.0
2024-10-15 13:00:00,928.1,929.86,928.08,928.58,7399.0,928.1,929.86,928.08,928.58,7399.0
2024-10-15 13:10:00,928.19,929.39,927.71,928.67,5472.0,928.19,929.39,927.71,928.67,5472.0
2024-10-15 13:20:00,929.34,930.0,928.4,929.88,7286.0,929.34,930.0,928.4,929.88,7286.0
2024-10-15 13:30:00,930.07,932.06,929.94,931.36,3688.0,930.07,932.06,929.94,931.36,3688.0
2024-10-15 13:40:00,932.09,933.24,931.31,931.67,9644.0,932.09,933.24,931.31,931.67,9644.0
2024-10-15 13:50:00,931.65,932.32,930.57,930.57,2641.0,931.65,932.32,930.57,930.57,2641.0
2024-10-15 14:00:00,930.78,931.86,930.01,931.81,4945.0,930.78,931.86,930.01,931.81,4945.0
2024-10-15 14:10:00,931.75,931.75,930.39,931.53,3344.0,931.75,931.75,930.39,931.53,3344.0
2024-10-15 14:20:00,931.94,933.05,931.53,931.69,2463.0,931.94,933.05,931.53,931.69,2463.0
2024-10-15 14:30:00,931.04,931.81,930.61,931.31,2529.0,931.04,931.81,930.61,931.31,2529.0
2024-10-15 14:40:00,931.47,931.99,930.76,930.76,4003.0,931.47,931.99,930.76,930.76,4003.0
2024-10-15 14:50:00,931.22,931.33,930.42,930.48,2890.0,931.22,931.33,930.42,930.48,2890.0
2024-10-15 15:00:00,930.48,930.48,928.04,928.4,9439.0,930.48,930.48,928.04,928.4,9439.0
2024-10-15 15:10:00,928.4,929.65,927.83,929.64,6748.0,928.4,929.65,927.83,929.64,6748.0
2024-10-15 15:20:00,929.12,929.93,929.03,929.73,6951.0,929.12,929.93,929.03,929.73,6951.0
2024-10-15 15:30:00,930.11,930.15,927.24,928.18,17382.0,930.11,930.15,927.24,928.18,17382.0
2024-10-15 15:40:00,928.48,929.55,926.66,928.72,23755.0,928.48,929.55,926.66,928.72,23755.0
2024-10-15 15:50:00,928.8,930.13,927.07,927.53,59588.0,928.8,930.13,927.07,927.53,59588.0
2024-10-16 09:30:00,924.96,927.0,921.58,925.09,18506.0,924.96,927.0,921.58,925.09,18506.0
2024-10-16 09:40:00,924.52,925.49,916.0,917.46,12239.0,924.52,925.49,916.0,917.46,12239.0
2024-10-16 09:50:00,916.47,919.44,913.92,914.15,6550.0,916.47,919.44,913.92,914.15,6550.0
2024-10-16 10:00:00,913.52,918.12,912.03,918.12,10323.0,913.52,918.12,912.03,918.12,10323.0
2024-10-16 10:10:00,918.61,921.36,917.5,917.5,12688.0,918.61,921.36,917.5,917.5,12688.0
2024-10-16 10:20:00,917.97,921.64,917.03,921.1,9132.0,917.97,921.64,917.03,921.1,9132.0
2024-10-16 10:30:00,921.54,922.0,918.88,918.88,3249.0,921.54,922.0,918.88,918.88,3249.0
2024-10-16 10:40:00,917.34,919.01,917.08,919.0,2800.0,917.34,919.01,917.08,919.0,2800.0
2024-10-16 10:50:00,919.0,920.0,917.99,918.57,3940.0,919.0,920.0,917.99,918.57,3940.0
2024-10-16 11:00:00,919.01,919.01,917.0,918.64,4230.0,919.01,919.01,917.0,918.64,4230.0
2024-10-16 11:10:00,918.67,920.64,918.64,920.63,4000.0,918.67,920.64,918.64,920.63,4000.0
2024-10-16 11:20:00,920.79,921.14,919.5,920.86,5653.0,920.79,921.14,919.5,920.86,5653.0
2024-10-16 11:30:00,921.31,921.64,920.0,920.75,7632.0,921.31,921.64,920.0,920.75,7632.0
2024-10-16 11:40:00,920.9,921.64,920.41,920.78,3025.0,920.9,921.64,920.41,920.78,3025.0
2024-10-16 11:50:00,920.78,921.37,918.3,918.33,9511.0,920.78,921.37,918.3,918.33,9511.0
2024-10-16 12:00:00,918.34,919.77,918.34,919.5,6010.0,918.34,919.77,918.34,919.5,6010.0
2024-10-16 12:10:00,918.44,919.57,916.9,918.01,5620.0,918.44,919.57,916.9,918.01,5620.0
2024-10-16 12:20:00,917.38,919.38,916.93,918.6,3712.0,917.38,919.38,916.93,918.6,3712.0
2024-10-16 12:30:00,918.63,919.57,917.41,917.75,2580.0,918.63,919.57,917.41,917.75,2580.0
2024-10-16 12:40:00,917.38,917.49,916.9,916.9,2995.0,917.38,917.49,916.9,916.9,2995.0
2024-10-16 12:50:00,917.96,919.49,917.95,919.3,2052.0,917.96,919.49,917.95,919.3,2052.0
2024-10-16 13:00:00,920.05,920.46,919.06,919.06,4376.0,920.05,920.46,919.06,919.06,4376.0
2024-10-16 13:10:00,918.91,918.97,917.67,917.84,2891.0,918.91,918.97,917.67,917.84,2891.0
2024-10-16 13:20:00,917.61,917.61,916.52,916.6,2545.0,917.61,917.61,916.52,916.6,2545.0
2024-10-16 13:30:00,916.42,917.71,916.41,916.81,3181.0,916.42,917.71,916.41,916.81,3181.0
2024-10-16 13:40:00,916.8,918.36,916.8,917.44,3702.0,916.8,918.36,916.8,917.44,3702.0
2024-10-16 13:50:00,917.27,917.4,916.3,916.57,3837.0,917.27,917.4,916.3,916.57,3837.0
2024-10-16 14:00:00,916.44,917.58,915.55,916.13,7347.0,916.44,917.58,915.55,916.13,7347.0
2024-10-16 14:10:00,916.13,916.91,916.01,916.73,5910.0,916.13,916.91,916.01,916.73,5910.0
2024-10-16 14:20:00,916.44,918.6,916.44,918.12,10037.0,916.44,918.6,916.44,918.12,10037.0
2024-10-16 14:30:00,918.75,918.75,916.35,917.2,10974.0,918.75,918.75,916.35,917.2,10974.0
2024-10-16 14:40:00,917.2,918.28,916.91,918.03,17879.0,917.2,918.28,916.91,918.03,17879.0
2024-10-16 14:50:00,918.02,918.03,916.32,916.54,6640.0,918.02,918.03,916.32,916.54,6640.0
2024-10-16 15:00:00,916.63,917.23,916.4,916.78,8785.0,916.63,917.23,916.4,916.78,8785.0
2024-10-16 15:10:00,916.79,917.55,916.08,917.39,12832.0,916.79,917.55,916.08,917.39,12832.0
2024-10-16 15:20:00,917.48,917.74,916.73,916.84,7151.0,917.48,917.74,916.73,916.84,7151.0
2024-10-16 15:30:00,917.1,917.35,915.85,917.11,13119.0,917.1,917.35,915.85,917.11,13119.0
2024-10-16 15:40:00,917.21,918.55,916.17,918.06,20718.0,917.21,918.55,916.17,918.06,20718.0
2024-10-16 15:50:00,918.66,919.25,917.66,918.86,47939.0,918.66,919.25,917.66,918.86,47939.0
2024-10-17 09:30:00,932.78,933.1,920.0,921.03,37382.0,932.78,933.1,920.0,921.03,37382.0
2024-10-17 09:40:00,921.87,923.65,920.44,922.99,11356.0,921.87,923.65,920.44,922.99,11356.0
2024-10-17 09:50:00,923.41,925.31,919.48,921.19,7904.0,923.41,925.31,919.48,921.19,7904.0
2024-10-17 10:00:00,921.19,922.17,917.93,919.07,9180.0,921.19,922.17,917.93,919.07,9180.0
2024-10-17 10:10:00,917.95,919.9,917.95,919.23,4304.0,917.95,919.9,917.95,919.23,4304.0
2024-10-17 10:20:00,919.5,922.47,918.26,919.83,9628.0,919.5,922.47,918.26,919.83,9628.0
2024-10-17 10:30:00,919.99,920.88,919.13,919.57,7009.0,919.99,920.88,919.13,919.57,7009.0
2024-10-17 10:40:00,919.42,920.16,918.28,918.77,3101.0,919.42,920.16,918.28,918.77,3101.0
2024-10-17 10:50:00,918.75,920.04,917.95,917.97,4559.0,918.75,920.04,917.95,917.97,4559.0
2024-10-17 11:00:00,917.68,917.99,915.1,917.57,5651.0,917.68,917.99,915.1,917.57,5651.0
2024-10-17 11:10:00,918.38,919.42,918.03,918.32,2631.0,918.38,919.42,918.03,918.32,2631.0
2024-10-17 11:20:00,918.29,919.52,917.79,919.34,6471.0,918.29,919.52,917.79,919.34,6471.0
2024-10-17 11:30:00,919.52,920.62,918.13,920.05,6167.0,919.52,920.62,918.13,920.05,6167.0
2024-10-17 11:40:00,919.82,919.89,918.21,918.21,3207.0,919.82,919.89,918.21,918.21,3207.0
2024-10-17 11:50:00,919.21,921.04,918.88,921.04,3482.0,919.21,921.04,918.88,921.04,3482.0
2024-10-17 12:00:00,920.54,921.64,919.64,919.97,7267.0,920.54,921.64,919.64,919.97,7267.0
2024-10-17 12:10:00,919.93,920.05,919.47,920.05,2342.0,919.93,920.05,919.47,920.05,2342.0
2024-10-17 12:20:00,920.06,920.06,919.12,919.12,1342.0,920.06,920.06,919.12,919.12,1342.0
2024-10-17 12:30:00,919.5,919.76,918.08,918.41,6832.0,919.5,919.76,918.08,918.41,6832.0
2024-10-17 12:40:00,918.54,920.65,918.2,920.48,4997.0,918.54,920.65,918.2,920.48,4997.0
2024-10-17 12:50:00,920.5,921.47,919.82,919.85,3381.0,920.5,921.47,919.82,919.85,3381.0
2024-10-17 13:00:00,920.74,921.14,919.71,920.37,6141.0,920.74,921.14,919.71,920.37,6141.0
2024-10-17 13:10:00,920.17,920.25,919.63,919.63,3125.0,920.17,920.25,919.63,919.63,3125.0
2024-10-17 13:20:00,920.01,920.02,919.51,919.52,1436.0,920.01,920.02,919.51,919.52,1436.0
2024-10-17 13:30:00,919.22,921.15,918.78,920.63,3722.0,919.22,921.15,918.78,920.63,3722.0
2024-10-17 13:40:00,920.14,921.32,920.14,921.22,2349.0,920.14,921.32,920.14,921.22,2349.0
2024-10-17 13:50:00,921.39,921.51,920.72,920.89,2484.0,921.39,921.51,920.72,920.89,2484.0
2024-10-17 14:00:00,920.89,920.91,919.23,919.23,3842.0,920.89,920.91,919.23,919.23,3842.0
2024-10-17 14:10:00,919.08,920.23,918.72,918.94,6713.0,919.08,920.23,918.72,918.94,6713.0
2024-10-17 14:20:00,918.95,919.81,918.5,918.87,3657.0,918.95,919.81,918.5,918.87,3657.0
2024-10-17 14:30:00,918.64,918.97,917.55,918.46,3955.0,918.64,918.97,917.55,918.46,3955.0
2024-10-17 14:40:00,918.96,918.97,917.44,918.84,3764.0,918.96,918.97,917.44,918.84,3764.0
2024-10-17 14:50:00,919.1,920.15,918.69,920.0,3059.0,919.1,920.15,918.69,920.0,3059.0
2024-10-17 15:00:00,920.0,920.34,919.28,919.28,4228.0,920.0,920.34,919.28,919.28,4228.0
2024-10-17 15:10:00,919.63,920.41,919.26,920.11,8597.0,919.63,920.41,919.26,920.11,8597.0
2024-10-17 15:20:00,920.04,920.17,919.53,919.62,7007.0,920.04,920.17,919.53,919.62,7007.0
2024-10-17 15:30:00,919.62,919.62,916.88,917.11,12980.0,919.62,919.62,916.88,917.11,12980.0
2024-10-17 15:40:00,916.96,917.96,916.87,917.36,8615.0,916.96,917.96,916.87,917.36,8615.0
2024-10-17 15:50:00,917.21,918.22,916.63,917.48,24666.0,917.21,918.22,916.63,917.48,24666.0
2024-10-18 09:30:00,921.0,924.41,917.12,920.99,68864.0,921.0,924.41,917.12,920.99,68864.0
2024-10-18 09:40:00,920.4,923.61,920.4,920.48,5994.0,920.4,923.61,920.4,920.48,5994.0
2024-10-18 09:50:00,920.6,921.85,919.4,921.81,3452.0,920.6,921.85,919.4,921.81,3452.0
2024-10-18 10:00:00,921.32,924.09,921.23,922.94,9892.0,921.32,924.09,921.23,922.94,9892.0
2024-10-18 10:10:00,922.94,922.94,921.34,921.59,8069.0,922.94,922.94,921.34,921.59,8069.0
2024-10-18 10:20:00,921.5,922.67,921.23,922.67,18128.0,921.5,922.67,921.23,922.67,18128.0
2024-10-18 10:30:00,922.67,924.85,922.0,924.85,5843.0,922.67,924.85,922.0,924.85,5843.0
2024-10-18 10:40:00,924.64,926.0,924.22,924.84,3361.0,924.64,926.0,924.22,924.84,3361.0
2024-10-18 10:50:00,925.63,925.9,923.04,923.04,9187.0,925.63,925.9,923.04,923.04,9187.0
2024-10-18 11:00:00,923.4,924.71,923.17,924.48,4092.0,923.4,924.71,923.17,924.48,4092.0
2024-10-18 11:10:00,924.31,926.01,924.05,926.0,2403.0,924.31,926.01,924.05,926.0,2403.0
2024-10-18 11:20:00,925.83,926.96,925.2,926.96,7051.0,925.83,926.96,925.2,926.96,7051.0
2024-10-18 11:30:00,926.96,928.16,924.75,924.75,4518.0,926.96,928.16,924.75,924.75,4518.0
2024-10-18 11:40:00,924.75,925.78,923.97,925.78,3644.0,924.75,925.78,923.97,925.78,3644.0
2024-10-18 11:50:00,924.95,926.54,924.32,924.32,3572.0,924.95,926.54,924.32,924.32,3572.0
2024-10-18 12:00:00,924.45,926.06,924.21,926.06,3429.0,924.45,926.06,924.21,926.06,3429.0
2024-10-18 12:10:00,926.13,926.18,925.65,925.95,1938.0,926.13,926.18,925.65,925.95,1938.0
2024-10-18 12:20:00,925.96,926.34,925.23,925.77,2966.0,925.96,926.34,925.23,925.77,2966.0
2024-10-18 12:30:00,925.77,926.18,924.68,925.9,13318.0,925.77,926.18,924.68,925.9,13318.0
2024-10-18 12:40:00,925.98,927.0,925.69,926.69,5279.0,925.98,927.0,925.69,926.69,5279.0
2024-10-18 12:50:00,926.99,926.99,924.8,924.8,11104.0,926.99,926.99,924.8,924.8,11104.0
2024-10-18 13:00:00,924.67,926.15,923.96,925.24,10396.0,924.67,926.15,923.96,925.24,10396.0
2024-10-18 13:10:00,925.01,925.97,924.61,925.37,8908.0,925.01,925.97,924.61,925.37,8908.0
2024-10-18 13:20:00,925.03,925.2,924.07,924.07,3364.0,925.03,925.2,924.07,924.07,3364.0
2024-10-18 13:30:00,924.17,924.52,923.97,924.01,8300.0,924.17,924.52,923.97,924.01,8300.0
2024-10-18 13:40:00,924.5,924.93,922.61,922.61,3850.0,924.5,924.93,922.61,922.61,3850.0
2024-10-18 13:50:00,923.22,923.75,922.78,922.78,1903.0,923.22,923.75,922.78,922.78,1903.0
2024-10-18 14:00:00,922.61,923.42,921.34,922.81,9973.0,922.61,923.42,921.34,922.81,9973.0
2024-10-18 14:10:00,922.95,924.03,922.76,923.96,2980.0,922.95,924.03,922.76,923.96,2980.0
2024-10-18 14:20:00,923.86,924.11,923.47,923.87,4201.0,923.86,924.11,923.47,923.87,4201.0
2024-10-18 14:30:00,923.79,924.0,922.65,922.94,7143.0,923.79,924.0,922.65,922.94,7143.0
2024-10-18 14:40:00,922.97,924.19,922.6,923.77,3779.0,922.97,924.19,922.6,923.77,3779.0
2024-10-18 14:50:00,923.77,924.2,923.43,923.72,3260.0,923.77,924.2,923.43,923.72,3260.0
2024-10-18 15:00:00,923.71,923.71,922.0,923.09,7727.0,923.71,923.71,922.0,923.09,7727.0
2024-10-18 15:10:00,923.19,923.19,921.38,921.38,7576.0,923.19,923.19,921.38,921.38,7576.0
2024-10-18 15:20:00,921.3,922.49,921.3,921.76,7655.0,921.3,922.49,921.3,921.76,7655.0
2024-10-18 15:30:00,921.73,923.58,921.7,923.23,9515.0,921.73,923.58,921.7,923.23,9515.0
2024-10-18 15:40:00,923.01,923.11,921.57,921.6,9250.0,923.01,923.11,921.57,921.6,9250.0
2024-10-18 15:50:00,922.01,922.48,920.51,921.45,40787.0,922.01,922.48,920.51,921.45,40787.0
2024-10-21 09:30:00,902.0,914.12,899.77,910.53,47973.0,902.0,914.12,899.77,910.53,47973.0
2024-10-21 09:40:00,910.26,911.64,907.21,909.06,10508.0,910.26,911.64,907.21,909.06,10508.0
2024-10-21 09:50:00,909.06,911.03,907.78,911.03,11816.0,909.06,911.03,907.78,911.03,11816.0
2024-10-21 10:00:00,911.03,916.89,911.02,916.88,13526.0,911.03,916.89,911.02,916.88,13526.0
2024-10-21 10:10:00,916.15,917.01,915.18,916.5,13508.0,916.15,917.01,915.18,916.5,13508.0
2024-10-21 10:20:00,915.8,916.2,912.5,913.3,11736.0,915.8,916.2,912.5,913.3,11736.0
2024-10-21 10:30:00,913.81,914.91,909.81,909.81,8024.0,913.81,914.91,909.81,909.81,8024.0
2024-10-21 10:40:00,909.8,912.0,908.06,909.78,8270.0,909.8,912.0,908.06,909.78,8270.0
2024-10-21 10:50:00,909.75,910.4,908.51,909.36,6718.0,909.75,910.4,908.51,909.36,6718.0
2024-10-21 11:00:00,909.36,909.77,907.48,907.62,5965.0,909.36,909.77,907.48,907.62,5965.0
2024-10-21 11:10:00,907.72,907.95,907.05,907.8,13225.0,907.72,907.95,907.05,907.8,13225.0
2024-10-21 11:20:00,907.86,909.09,905.96,906.19,11757.0,907.86,909.09,905.96,906.19,11757.0
2024-10-21 11:30:00,906.19,907.39,905.73,907.09,15863.0,906.19,907.39,905.73,907.09,15863.0
2024-10-21 11:40:00,907.3,907.55,906.0,907.55,7720.0,907.3,907.55,906.0,907.55,7720.0
2024-10-21 11:50:00,907.51,909.45,907.2,908.63,8805.0,907.51,909.45,907.2,908.63,8805.0
2024-10-21 12:00:00,908.63,909.45,906.96,907.9,10728.0,908.63,909.45,906.96,907.9,10728.0
2024-10-21 12:10:00,907.9,908.4,907.12,907.24,4218.0,907.9,908.4,907.12,907.24,4218.0
2024-10-21 12:20:00,906.72,907.79,906.01,906.61,6007.0,906.72,907.79,906.01,906.61,6007.0
2024-10-21 12:30:00,906.4,907.72,906.4,907.34,7859.0,906.4,907.72,906.4,907.34,7859.0
2024-10-21 12:40:00,908.02,909.83,908.02,909.58,7021.0,908.02,909.83,908.02,909.58,7021.0
2024-10-21 12:50:00,909.43,913.67,909.13,912.83,17841.0,909.43,913.67,909.13,912.83,17841.0
2024-10-21 13:00:00,912.38,914.41,912.17,913.94,6190.0,912.38,914.41,912.17,913.94,6190.0
2024-10-21 13:10:00,914.11,915.7,913.93,914.0,9381.0,914.11,915.7,913.93,914.0,9381.0
2024-10-21 13:20:00,913.78,913.78,912.73,912.79,6745.0,913.78,913.78,912.73,912.79,6745.0
2024-10-21 13:30:00,913.02,913.23,912.46,913.18,5224.0,913.02,913.23,912.46,913.18,5224.0
2024-10-21 13:40:00,913.18,914.49,912.99,914.49,6840.0,913.18,914.49,912.99,914.49,6840.0
2024-10-21 13:50:00,914.38,914.95,913.48,913.86,8891.0,914.38,914.95,913.48,913.86,8891.0
2024-10-21 14:00:00,913.75,914.32,913.23,913.55,4684.0,913.75,914.32,913.23,913.55,4684.0
2024-10-21 14:10:00,913.44,913.54,912.15,912.88,10553.0,913.44,913.54,912.15,912.88,10553.0
2024-10-21 14:20:00,913.21,913.21,912.0,912.35,3126.0,913.21,913.21,912.0,912.35,3126.0
2024-10-21 14:30:00,912.35,913.15,911.8,912.51,10005.0,912.35,913.15,911.8,912.51,10005.0
2024-10-21 14:40:00,912.5,912.51,910.86,912.44,7096.0,912.5,912.51,910.86,912.44,7096.0
2024-10-21 14:50:00,911.96,914.37,911.4,914.37,5960.0,911.96,914.37,911.4,914.37,5960.0
2024-10-21 15:00:00,914.2,914.43,913.36,914.33,7023.0,914.2,914.43,913.36,914.33,7023.0
2024-10-21 15:10:00,914.5,915.5,914.38,915.5,8023.0,914.5,915.5,914.38,915.5,8023.0
2024-10-21 15:20:00,915.51,915.51,914.37,914.92,8816.0,915.51,915.51,914.37,914.92,8816.0
2024-10-21 15:30:00,914.81,914.81,913.76,914.34,8194.0,914.81,914.81,913.76,914.34,8194.0
2024-10-21 15:40:00,914.34,916.35,914.1,916.35,13418.0,914.34,916.35,914.1,916.35,13418.0
2024-10-21 15:50:00,915.92,918.63,914.78,918.04,71897.0,915.92,918.63,914.78,918.04,71897.0
2024-10-22 09:30:00,916.49,924.33,914.36,923.05,26575.0,916.49,924.33,914.36,923.05,26575.0
2024-10-22 09:40:00,922.58,923.75,921.19,922.67,10309.0,922.58,923.75,921.19,922.67,10309.0
2024-10-22 09:50:00,922.28,922.92,918.06,919.83,11563.0,922.28,922.92,918.06,919.83,11563.0
2024-10-22 10:00:00,918.3,922.5,918.26,920.16,3491.0,918.3,922.5,918.26,920.16,3491.0
2024-10-22 10:10:00,919.62,922.2,918.83,922.2,6847.0,919.62,922.2,918.83,922.2,6847.0
2024-10-22 10:20:00,922.0,924.4,921.87,923.73,15166.0,922.0,924.4,921.87,923.73,15166.0
2024-10-22 10:30:00,923.95,924.32,920.48,920.49,7678.0,923.95,924.32,920.48,920.49,7678.0
2024-10-22 10:40:00,920.73,920.83,918.1,918.86,11882.0,920.73,920.83,918.1,918.86,11882.0
2024-10-22 10:50:00,919.0,920.78,918.91,919.93,3683.0,919.0,920.78,918.91,919.93,3683.0
2024-10-22 11:00:00,920.04,920.48,919.42,920.06,4653.0,920.04,920.48,919.42,920.06,4653.0
2024-10-22 11:10:00,919.91,921.2,919.29,920.4,4398.0,919.91,921.2,919.29,920.4,4398.0
2024-10-22 11:20:00,920.54,920.54,918.5,920.04,4628.0,920.54,920.54,918.5,920.04,4628.0
2024-10-22 11:30:00,919.81,921.99,919.81,920.95,2357.0,919.81,921.99,919.81,920.95,2357.0
2024-10-22 11:40:00,921.55,921.6,920.67,921.12,1892.0,921.55,921.6,920.67,921.12,1892.0
2024-10-22 11:50:00,921.0,922.18,921.0,922.18,3596.0,921.0,922.18,921.0,922.18,3596.0
2024-10-22 12:00:00,921.14,921.19,919.97,920.83,2701.0,921.14,921.19,919.97,920.83,2701.0
2024-10-22 12:10:00,920.75,921.14,918.93,919.21,5857.0,920.75,921.14,918.93,919.21,5857.0
2024-10-22 12:20:00,919.13,919.59,918.1,919.59,9450.0,919.13,919.59,918.1,919.59,9450.0
2024-10-22 12:30:00,919.74,920.53,918.95,918.95,3548.0,919.74,920.53,918.95,918.95,3548.0
2024-10-22 12:40:00,919.38,919.38,918.13,918.94,4141.0,919.38,919.38,918.13,918.94,4141.0
2024-10-22 12:50:00,919.28,920.18,919.28,919.92,2043.0,919.28,920.18,919.28,919.92,2043.0
2024-10-22 13:00:00,920.15,920.15,919.38,919.8,1830.0,920.15,920.15,919.38,919.8,1830.0
2024-10-22 13:10:00,919.86,919.86,919.12,919.38,2642.0,919.86,919.86,919.12,919.38,2642.0
2024-10-22 13:20:00,919.59,920.14,919.58,919.66,4213.0,919.59,920.14,919.58,919.66,4213.0
2024-10-22 13:30:00,920.05,920.78,919.88,920.71,11679.0,920.05,920.78,919.88,920.71,11679.0
2024-10-22 13:40:00,920.71,921.8,920.7,921.4,5200.0,920.71,921.8,920.7,921.4,5200.0
2024-10-22 13:50:00,921.49,921.68,920.66,921.06,4285.0,921.49,921.68,920.66,921.06,4285.0
2024-10-22 14:00:00,920.64,921.8,919.88,920.51,6450.0,920.64,921.8,919.88,920.51,6450.0
2024-10-22 14:10:00,921.01,921.01,919.12,919.64,2340.0,921.01,921.01,919.12,919.64,2340.0
2024-10-22 14:20:00,919.68,921.33,919.68,920.82,4068.0,919.68,921.33,919.68,920.82,4068.0
2024-10-22 14:30:00,920.81,920.81,919.66,919.79,3125.0,920.81,920.81,919.66,919.79,3125.0
2024-10-22 14:40:00,919.86,919.86,919.07,919.19,2920.0,919.86,919.86,919.07,919.19,2920.0
2024-10-22 14:50:00,919.49,919.62,918.71,918.71,4620.0,919.49,919.62,918.71,918.71,4620.0
2024-10-22 15:00:00,918.71,919.47,918.54,918.83,9411.0,918.71,919.47,918.54,918.83,9411.0
2024-10-22 15:10:00,918.88,919.38,918.87,918.9,5625.0,918.88,919.38,918.87,918.9,5625.0
2024-10-22 15:20:00,918.68,918.83,918.0,918.15,5195.0,918.68,918.83,918.0,918.15,5195.0
2024-10-22 15:30:00,918.38,919.09,918.1,918.34,22599.0,918.38,919.09,918.1,918.34,22599.0
2024-10-22 15:40:00,918.34,919.3,917.86,918.66,17872.0,918.34,919.3,917.86,918.66,17872.0
2024-10-22 15:50:00,918.59,919.12,917.5,917.51,52084.0,918.59,919.12,917.5,917.51,52084.0
2024-10-23 09:30:00,916.47,920.11,914.39,915.4,23001.0,916.47,920.11,914.39,915.4,23001.0
2024-10-23 09:40:00,915.2,916.11,911.68,912.21,24234.0,915.2,916.11,911.68,912.21,24234.0
2024-10-23 09:50:00,912.21,915.74,912.2,914.31,16383.0,912.21,915.74,912.2,914.31,16383.0
2024-10-23 10:00:00,914.47,914.51,907.5,908.42,34550.0,914.47,914.51,907.5,908.42,34550.0
2024-10-23 10:10:00,909.18,911.13,909.17,910.3,9519.0,909.18,911.13,909.17,910.3,9519.0
2024-10-23 10:20:00,909.64,911.6,909.5,909.87,13240.0,909.64,911.6,909.5,909.87,13240.0
2024-10-23 10:30:00,912.03,913.5,912.03,913.0,9086.0,912.03,913.5,912.03,913.0,9086.0
2024-10-23 10:40:00,913.0,914.57,912.55,913.77,11391.0,913.0,914.57,912.55,913.77,11391.0
2024-10-23 10:50:00,914.13,914.13,910.86,911.02,6021.0,914.13,914.13,910.86,911.02,6021.0
2024-10-23 11:00:00,911.02,911.85,910.3,910.88,11883.0,911.02,911.85,910.3,910.88,11883.0
2024-10-23 11:10:00,910.88,910.88,908.4,908.57,19835.0,910.88,910.88,908.4,908.57,19835.0
2024-10-23 11:20:00,908.93,910.09,908.25,908.25,8327.0,908.93,910.09,908.25,908.25,8327.0
2024-10-23 11:30:00,907.51,908.07,907.25,907.68,9553.0,907.51,908.07,907.25,907.68,9553.0
2024-10-23 11:40:00,907.98,909.06,907.04,908.77,27698.0,907.98,909.06,907.04,908.77,27698.0
2024-10-23 11:50:00,908.94,908.94,906.01,907.97,24624.0,908.94,908.94,906.01,907.97,24624.0
2024-10-23 12:00:00,907.97,908.71,906.0,907.06,8514.0,907.97,908.71,906.0,907.06,8514.0
2024-10-23 12:10:00,907.15,907.7,906.03,906.3,5209.0,907.15,907.7,906.03,906.3,5209.0
2024-10-23 12:20:00,906.11,906.88,904.26,904.49,11334.0,906.11,906.88,904.26,904.49,11334.0
2024-10-23 12:30:00,904.25,905.1,902.36,902.4,16102.0,904.25,905.1,902.36,902.4,16102.0
2024-10-23 12:40:00,902.4,904.19,902.35,903.9,19323.0,902.4,904.19,902.35,903.9,19323.0
2024-10-23 12:50:00,903.99,904.58,902.39,904.58,12736.0,903.99,904.58,902.39,904.58,12736.0
2024-10-23 13:00:00,904.45,904.7,903.53,903.95,7745.0,904.45,904.7,903.53,903.95,7745.0
2024-10-23 13:10:00,903.88,904.29,902.22,903.16,10798.0,903.88,904.29,902.22,903.16,10798.0
2024-10-23 13:20:00,903.02,906.6,902.35,906.21,12958.0,903.02,906.6,902.35,906.21,12958.0
2024-10-23 13:30:00,905.86,908.0,905.1,907.3,26002.0,905.86,908.0,905.1,907.3,26002.0
2024-10-23 13:40:00,907.27,908.0,906.43,906.7,12495.0,907.27,908.0,906.43,906.7,12495.0
2024-10-23 13:50:00,906.65,906.69,904.0,904.41,12601.0,906.65,906.69,904.0,904.41,12601.0
2024-10-23 14:00:00,904.39,904.51,902.92,903.58,9955.0,904.39,904.51,902.92,903.58,9955.0
2024-10-23 14:10:00,903.59,903.59,901.37,901.58,9881.0,903.59,903.59,901.37,901.58,9881.0
2024-10-23 14:20:00,902.02,903.59,901.76,902.99,14555.0,902.02,903.59,901.76,902.99,14555.0
2024-10-23 14:30:00,902.91,905.14,902.66,904.67,8560.0,902.91,905.14,902.66,904.67,8560.0
2024-10-23 14:40:00,904.72,906.11,904.66,905.21,35114.0,904.72,906.11,904.66,905.21,35114.0
2024-10-23 14:50:00,905.21,907.8,904.93,907.8,14233.0,905.21,907.8,904.93,907.8,14233.0
2024-10-23 15:00:00,907.35,908.29,905.12,905.85,15596.0,907.35,908.29,905.12,905.85,15596.0
2024-10-23 15:10:00,905.89,907.1,905.12,906.81,20586.0,905.89,907.1,905.12,906.81,20586.0
2024-10-23 15:20:00,906.77,908.21,905.77,906.87,34235.0,906.77,908.21,905.77,906.87,34235.0
2024-10-23 15:30:00,907.12,907.12,905.51,905.52,14913.0,907.12,907.12,905.51,905.52,14913.0
2024-10-23 15:40:00,905.93,905.93,904.75,905.21,23341.0,905.93,905.93,904.75,905.21,23341.0
2024-10-23 15:50:00,905.5,908.29,904.64,907.92,102237.0,905.5,908.29,904.64,907.92,102237.0
2024-10-24 09:30:00,948.39,959.59,940.41,955.44,208502.0,948.39,959.59,940.41,955.44,208502.0
2024-10-24 09:40:00,956.05,970.58,955.0,970.24,141268.0,956.05,970.58,955.0,970.24,141268.0
2024-10-24 09:50:00,970.27,970.27,955.0,964.28,102687.0,970.27,970.27,955.0,964.28,102687.0
2024-10-24 10:00:00,964.46,971.92,962.69,969.73,69887.0,964.46,971.92,962.69,969.73,69887.0
2024-10-24 10:10:00,969.69,972.83,968.0,969.21,55900.0,969.69,972.83,968.0,969.21,55900.0
2024-10-24 10:20:00,970.0,970.81,966.02,969.31,56816.0,970.0,970.81,966.02,969.31,56816.0
2024-10-24 10:30:00,969.31,979.24,969.23,976.96,78229.0,969.31,979.24,969.23,976.96,78229.0
2024-10-24 10:40:00,977.13,979.78,972.55,972.55,35388.0,977.13,979.78,972.55,972.55,35388.0
2024-10-24 10:50:00,973.33,973.33,961.02,961.61,62432.0,973.33,973.33,961.02,961.61,62432.0
2024-10-24 11:00:00,962.17,962.17,955.49,959.94,39571.0,962.17,962.17,955.49,959.94,39571.0
2024-10-24 11:10:00,958.79,961.55,958.22,959.68,31282.0,958.79,961.55,958.22,959.68,31282.0
2024-10-24 11:20:00,959.85,961.54,957.96,958.46,25524.0,959.85,961.54,957.96,958.46,25524.0
2024-10-24 11:30:00,958.28,963.0,958.28,962.3,26916.0,958.28,963.0,958.28,962.3,26916.0
2024-10-24 11:40:00,962.3,962.36,954.36,955.37,39984.0,962.3,962.36,954.36,955.37,39984.0
2024-10-24 11:50:00,956.04,959.88,955.4,959.79,21389.0,956.04,959.88,955.4,959.79,21389.0
2024-10-24 12:00:00,959.8,961.77,956.0,956.01,38110.0,959.8,961.77,956.0,956.01,38110.0
2024-10-24 12:10:00,957.35,961.33,957.34,960.12,19788.0,957.35,961.33,957.34,960.12,19788.0
2024-10-24 12:20:00,960.05,964.15,959.77,960.03,26980.0,960.05,964.15,959.77,960.03,26980.0
2024-10-24 12:30:00,960.31,963.01,960.05,961.05,23359.0,960.31,963.01,960.05,961.05,23359.0
2024-10-24 12:40:00,961.05,962.12,958.88,959.94,14387.0,961.05,962.12,958.88,959.94,14387.0
2024-10-24 12:50:00,959.89,960.81,957.93,959.37,25089.0,959.89,960.81,957.93,959.37,25089.0
2024-10-24 13:00:00,959.42,960.0,956.93,957.48,12566.0,959.42,960.0,956.93,957.48,12566.0
2024-10-24 13:10:00,957.44,959.14,957.18,958.08,9579.0,957.44,959.14,957.18,958.08,9579.0
2024-10-24 13:20:00,959.25,959.78,957.98,958.71,7592.0,959.25,959.78,957.98,958.71,7592.0
2024-10-24 13:30:00,958.14,958.53,955.57,956.18,15438.0,958.14,958.53,955.57,956.18,15438.0
2024-10-24 13:40:00,956.0,957.14,953.91,954.37,21047.0,956.0,957.14,953.91,954.37,21047.0
2024-10-24 13:50:00,954.28,954.31,951.19,951.19,37376.0,954.28,954.31,951.19,951.19,37376.0
2024-10-24 14:00:00,950.97,954.13,949.53,953.78,26344.0,950.97,954.13,949.53,953.78,26344.0
2024-10-24 14:10:00,953.5,955.49,952.85,954.39,16638.0,953.5,955.49,952.85,954.39,16638.0
2024-10-24 14:20:00,953.19,955.67,953.19,955.38,17265.0,953.19,955.67,953.19,955.38,17265.0
2024-10-24 14:30:00,955.63,956.25,950.11,950.12,21281.0,955.63,956.25,950.11,950.12,21281.0
2024-10-24 14:40:00,951.11,953.07,950.5,951.18,14586.0,951.11,953.07,950.5,951.18,14586.0
2024-10-24 14:50:00,951.64,952.79,949.64,950.0,19825.0,951.64,952.79,949.64,950.0,19825.0
2024-10-24 15:00:00,949.77,950.5,947.67,949.71,20466.0,949.77,950.5,947.67,949.71,20466.0
2024-10-24 15:10:00,949.95,950.54,948.44,950.1,29006.0,949.95,950.54,948.44,950.1,29006.0
2024-10-24 15:20:00,950.1,951.89,949.88,950.0,22631.0,950.1,951.89,949.88,950.0,22631.0
2024-10-24 15:30:00,949.96,954.42,949.92,952.41,17765.0,949.96,954.42,949.92,952.41,17765.0
2024-10-24 15:40:00,951.59,955.0,950.9,954.45,35015.0,951.59,955.0,950.9,954.45,35015.0
2024-10-24 15:50:00,954.89,957.98,954.44,956.78,105474.0,954.89,957.98,954.44,956.78,105474.0
2024-10-25 09:30:00,957.26,962.11,956.0,960.46,37741.0,957.26,962.11,956.0,960.46,37741.0
2024-10-25 09:40:00,960.46,964.06,959.49,959.88,15504.0,960.46,964.06,959.49,959.88,15504.0
2024-10-25 09:50:00,960.04,964.94,957.33,964.61,21090.0,960.04,964.94,957.33,964.61,21090.0
2024-10-25 10:00:00,964.7,964.7,959.24,962.02,13957.0,964.7,964.7,959.24,962.02,13957.0
2024-10-25 10:10:00,962.05,962.14,958.99,960.99,9779.0,962.05,962.14,958.99,960.99,9779.0
2024-10-25 10:20:00,961.12,961.25,956.25,958.93,14772.0,961.12,961.25,956.25,958.93,14772.0
2024-10-25 10:30:00,959.28,962.47,958.92,960.7,22090.0,959.28,962.47,958.92,960.7,22090.0
2024-10-25 10:40:00,961.16,961.45,958.64,958.64,8778.0,961.16,961.45,958.64,958.64,8778.0
2024-10-25 10:50:00,959.03,960.77,954.99,954.99,12265.0,959.03,960.77,954.99,954.99,12265.0
2024-10-25 11:00:00,955.75,956.12,953.94,954.05,8194.0,955.75,956.12,953.94,954.05,8194.0
2024-10-25 11:10:00,953.63,955.62,953.63,954.67,7667.0,953.63,955.62,953.63,954.67,7667.0
2024-10-25 11:20:00,955.54,955.67,947.17,948.08,16854.0,955.54,955.67,947.17,948.08,16854.0
2024-10-25 11:30:00,948.97,950.97,948.52,948.63,9238.0,948.97,950.97,948.52,948.63,9238.0
2024-10-25 11:40:00,948.74,951.56,947.51,951.31,6510.0,948.74,951.56,947.51,951.31,6510.0
2024-10-25 11:50:00,951.89,951.95,947.72,950.55,10954.0,951.89,951.95,947.72,950.55,10954.0
2024-10-25 12:00:00,950.55,952.61,950.12,951.88,7008.0,950.55,952.61,950.12,951.88,7008.0
2024-10-25 12:10:00,951.88,952.77,951.88,952.08,1887.0,951.88,952.77,951.88,952.08,1887.0
2024-10-25 12:20:00,952.08,953.81,951.39,953.09,5449.0,952.08,953.81,951.39,953.09,5449.0
2024-10-25 12:30:00,953.1,954.28,952.13,952.13,6972.0,953.1,954.28,952.13,952.13,6972.0
2024-10-25 12:40:00,952.01,952.01,949.57,950.63,9288.0,952.01,952.01,949.57,950.63,9288.0
2024-10-25 12:50:00,951.31,952.72,950.92,952.07,5463.0,951.31,952.72,950.92,952.07,5463.0
2024-10-25 13:00:00,952.07,953.46,951.28,953.41,6500.0,952.07,953.46,951.28,953.41,6500.0
2024-10-25 13:10:00,953.61,953.69,952.1,952.48,7838.0,953.61,953.69,952.1,952.48,7838.0
2024-10-25 13:20:00,952.21,952.72,951.11,951.75,5524.0,952.21,952.72,951.11,951.75,5524.0
2024-10-25 13:30:00,951.39,952.37,950.83,951.39,5833.0,951.39,952.37,950.83,951.39,5833.0
2024-10-25 13:40:00,951.38,951.62,948.0,951.49,14846.0,951.38,951.62,948.0,951.49,14846.0
2024-10-25 13:50:00,951.83,953.27,950.81,951.33,9383.0,951.83,953.27,950.81,951.33,9383.0
2024-10-25 14:00:00,950.64,950.88,948.34,950.41,8449.0,950.64,950.88,948.34,950.41,8449.0
2024-10-25 14:10:00,949.72,953.18,949.09,952.42,6939.0,949.72,953.18,949.09,952.42,6939.0
2024-10-25 14:20:00,952.42,952.94,950.97,951.47,4358.0,952.42,952.94,950.97,951.47,4358.0
2024-10-25 14:30:00,952.07,952.8,951.07,951.87,10615.0,952.07,952.8,951.07,951.87,10615.0
2024-10-25 14:40:00,951.87,953.03,950.29,952.6,6448.0,951.87,953.03,950.29,952.6,6448.0
2024-10-25 14:50:00,952.49,953.5,951.81,953.0,8190.0,952.49,953.5,951.81,953.0,8190.0
2024-10-25 15:00:00,952.87,953.74,951.09,951.48,5018.0,952.87,953.74,951.09,951.48,5018.0
2024-10-25 15:10:00,951.52,952.76,950.1,952.19,11846.0,951.52,952.76,950.1,952.19,11846.0
2024-10-25 15:20:00,952.41,952.45,950.52,950.84,9023.0,952.41,952.45,950.52,950.84,9023.0
2024-10-25 15:30:00,950.76,951.95,950.28,951.33,6615.0,950.76,951.95,950.28,951.33,6615.0
2024-10-25 15:40:00,950.89,951.89,950.65,950.98,19194.0,950.89,951.89,950.65,950.98,19194.0
2024-10-25 15:50:00,950.67,952.68,950.15,952.09,57937.0,950.67,952.68,950.15,952.09,57937.0
2024-10-28 09:30:00,959.01,960.0,950.3,954.58,31098.0,959.01,960.0,950.3,954.58,31098.0
2024-10-28 09:40:00,954.58,955.68,953.44,953.44,17027.0,954.58,955.68,953.44,953.44,17027.0
2024-10-28 09:50:00,953.44,954.85,950.91,953.55,11684.0,953.44,954.85,950.91,953.55,11684.0
2024-10-28 10:00:00,953.35,954.05,950.11,953.0,11228.0,953.35,954.05,950.11,953.0,11228.0
2024-10-28 10:10:00,952.78,953.71,951.78,953.35,10360.0,952.78,953.71,951.78,953.35,10360.0
2024-10-28 10:20:00,953.5,953.94,950.0,951.07,6493.0,953.5,953.94,950.0,951.07,6493.0
2024-10-28 10:30:00,950.85,951.59,948.27,950.28,13186.0,950.85,951.59,948.27,950.28,13186.0
2024-10-28 10:40:00,950.28,951.17,950.0,950.46,6860.0,950.28,951.17,950.0,950.46,6860.0
2024-10-28 10:50:00,949.8,950.45,948.74,950.0,11327.0,949.8,950.45,948.74,950.0,11327.0
2024-10-28 11:00:00,948.81,950.5,947.47,948.0,13937.0,948.81,950.5,947.47,948.0,13937.0
2024-10-28 11:10:00,948.53,950.0,947.85,949.14,6991.0,948.53,950.0,947.85,949.14,6991.0
2024-10-28 11:20:00,949.36,951.07,948.89,950.74,11004.0,949.36,951.07,948.89,950.74,11004.0
2024-10-28 11:30:00,950.79,950.79,947.86,949.39,9861.0,950.79,950.79,947.86,949.39,9861.0
2024-10-28 11:40:00,948.31,949.42,947.99,948.76,2298.0,948.31,949.42,947.99,948.76,2298.0
2024-10-28 11:50:00,949.06,950.97,949.06,950.56,7074.0,949.06,950.97,949.06,950.56,7074.0
2024-10-28 12:00:00,951.05,951.05,948.26,949.22,5377.0,951.05,951.05,948.26,949.22,5377.0
2024-10-28 12:10:00,949.19,949.22,948.26,949.03,1104.0,949.19,949.22,948.26,949.03,1104.0
2024-10-28 12:20:00,949.12,949.99,948.93,949.33,8760.0,949.12,949.99,948.93,949.33,8760.0
2024-10-28 12:30:00,949.11,949.31,948.26,949.05,4632.0,949.11,949.31,948.26,949.05,4632.0
2024-10-28 12:40:00,948.75,951.0,948.15,948.95,9595.0,948.75,951.0,948.15,948.95,9595.0
2024-10-28 12:50:00,948.69,949.31,948.68,949.31,3612.0,948.69,949.31,948.68,949.31,3612.0
2024-10-28 13:00:00,949.3,950.18,948.7,950.09,3900.0,949.3,950.18,948.7,950.09,3900.0
2024-10-28 13:10:00,950.18,950.18,948.16,948.76,14984.0,950.18,950.18,948.16,948.76,14984.0
2024-10-28 13:20:00,948.61,949.59,948.15,948.67,8385.0,948.61,949.59,948.15,948.67,8385.0
2024-10-28 13:30:00,948.9,949.59,948.21,948.22,7066.0,948.9,949.59,948.21,948.22,7066.0
2024-10-28 13:40:00,948.21,948.69,946.12,947.29,7984.0,948.21,948.69,946.12,947.29,7984.0
2024-10-28 13:50:00,947.42,947.77,947.07,947.34,1552.0,947.42,947.77,947.07,947.34,1552.0
2024-10-28 14:00:00,947.3,950.2,946.91,950.2,21015.0,947.3,950.2,946.91,950.2,21015.0
2024-10-28 14:10:00,949.55,949.94,947.56,947.56,15495.0,949.55,949.94,947.56,947.56,15495.0
2024-10-28 14:20:00,948.19,949.02,947.61,948.71,7263.0,948.19,949.02,947.61,948.71,7263.0
2024-10-28 14:30:00,948.63,949.0,947.78,948.15,27269.0,948.63,949.0,947.78,948.15,27269.0
2024-10-28 14:40:00,948.15,948.33,946.84,947.26,13905.0,948.15,948.33,946.84,947.26,13905.0
2024-10-28 14:50:00,947.6,948.03,946.99,946.99,13282.0,947.6,948.03,946.99,946.99,13282.0
2024-10-28 15:00:00,946.82,947.82,946.45,947.15,9385.0,946.82,947.82,946.45,947.15,9385.0
2024-10-28 15:10:00,947.15,947.66,946.62,947.0,18222.0,947.15,947.66,946.62,947.0,18222.0
2024-10-28 15:20:00,947.08,947.41,946.61,946.66,26591.0,947.08,947.41,946.61,946.66,26591.0
2024-10-28 15:30:00,947.02,947.43,946.7,946.92,35485.0,947.02,947.43,946.7,946.92,35485.0
2024-10-28 15:40:00,946.87,947.09,945.9,946.25,22180.0,946.87,947.09,945.9,946.25,22180.0
2024-10-28 15:50:00,946.12,948.43,945.35,946.3,98386.0,946.12,948.43,945.35,946.3,98386.0
2024-10-29 09:30:00,950.0,950.0,940.0,942.35,26974.0,950.0,950.0,940.0,942.35,26974.0
2024-10-29 09:40:00,942.38,943.43,940.1,940.3,9549.0,942.38,943.43,940.1,940.3,9549.0
2024-10-29 09:50:00,940.47,941.67,939.43,941.51,7516.0,940.47,941.67,939.43,941.51,7516.0
2024-10-29 10:00:00,941.5,942.68,939.47,940.72,14473.0,941.5,942.68,939.47,940.72,14473.0
2024-10-29 10:10:00,940.72,946.07,940.72,946.07,11063.0,940.72,946.07,940.72,946.07,11063.0
2024-10-29 10:20:00,945.11,946.73,944.65,945.05,11278.0,945.11,946.73,944.65,945.05,11278.0
2024-10-29 10:30:00,945.02,950.0,944.44,949.55,12372.0,945.02,950.0,944.44,949.55,12372.0
2024-10-29 10:40:00,949.1,949.99,947.22,948.28,21738.0,949.1,949.99,947.22,948.28,21738.0
2024-10-29 10:50:00,948.55,949.2,946.55,949.2,10921.0,948.55,949.2,946.55,949.2,10921.0
2024-10-29 11:00:00,949.29,953.32,948.9,952.8,14357.0,949.29,953.32,948.9,952.8,14357.0
2024-10-29 11:10:00,951.79,952.66,949.91,950.38,39041.0,951.79,952.66,949.91,950.38,39041.0
2024-10-29 11:20:00,950.46,951.0,949.68,950.6,18597.0,950.46,951.0,949.68,950.6,18597.0
2024-10-29 11:30:00,950.43,950.43,948.0,948.77,12060.0,950.43,950.43,948.0,948.77,12060.0
2024-10-29 11:40:00,948.0,949.86,947.71,949.06,29748.0,948.0,949.86,947.71,949.06,29748.0
2024-10-29 11:50:00,949.0,950.8,949.0,950.8,14769.0,949.0,950.8,949.0,950.8,14769.0
2024-10-29 12:00:00,950.91,954.79,949.77,950.0,12874.0,950.91,954.79,949.77,950.0,12874.0
2024-10-29 12:10:00,950.02,950.89,949.5,950.87,5812.0,950.02,950.89,949.5,950.87,5812.0
2024-10-29 12:20:00,950.87,951.54,949.44,949.77,7554.0,950.87,951.54,949.44,949.77,7554.0
2024-10-29 12:30:00,949.51,950.78,949.06,950.68,10047.0,949.51,950.78,949.06,950.68,10047.0
2024-10-29 12:40:00,951.54,952.47,950.15,950.45,16890.0,951.54,952.47,950.15,950.45,16890.0
2024-10-29 12:50:00,950.46,952.46,949.63,950.48,26129.0,950.46,952.46,949.63,950.48,26129.0
2024-10-29 13:00:00,950.77,953.94,950.76,953.39,24511.0,950.77,953.94,950.76,953.39,24511.0
2024-10-29 13:10:00,953.6,955.95,953.34,953.35,12738.0,953.6,955.95,953.34,953.35,12738.0
2024-10-29 13:20:00,953.33,954.0,952.83,952.84,4316.0,953.33,954.0,952.83,952.84,4316.0
2024-10-29 13:30:00,953.24,956.98,952.8,956.61,6058.0,953.24,956.98,952.8,956.61,6058.0
2024-10-29 13:40:00,956.69,957.82,956.2,956.58,13414.0,956.69,957.82,956.2,956.58,13414.0
2024-10-29 13:50:00,956.53,956.69,954.28,954.5,25824.0,956.53,956.69,954.28,954.5,25824.0
2024-10-29 14:00:00,954.39,957.82,954.39,956.68,12281.0,954.39,957.82,954.39,956.68,12281.0
2024-10-29 14:10:00,957.2,957.2,954.56,955.22,15676.0,957.2,957.2,954.56,955.22,15676.0
2024-10-29 14:20:00,955.37,955.61,954.64,955.24,10129.0,955.37,955.61,954.64,955.24,10129.0
2024-10-29 14:30:00,955.36,956.27,954.23,955.34,16471.0,955.36,956.27,954.23,955.34,16471.0
2024-10-29 14:40:00,954.8,956.17,953.93,954.18,17750.0,954.8,956.17,953.93,954.18,17750.0
2024-10-29 14:50:00,954.1,954.78,953.0,954.16,13705.0,954.1,954.78,953.0,954.16,13705.0
2024-10-29 15:00:00,954.16,954.68,952.9,954.32,12099.0,954.16,954.68,952.9,954.32,12099.0
2024-10-29 15:10:00,954.32,956.02,954.09,956.02,13731.0,954.32,956.02,954.09,956.02,13731.0
2024-10-29 15:20:00,956.02,956.2,954.7,954.86,16101.0,956.02,956.2,954.7,954.86,16101.0
2024-10-29 15:30:00,954.67,956.13,954.67,955.29,27336.0,954.67,956.13,954.67,955.29,27336.0
2024-10-29 15:40:00,955.46,956.58,954.57,955.57,69102.0,955.46,956.58,954.57,955.57,69102.0
2024-10-29 15:50:00,955.18,955.88,952.64,953.0,94327.0,955.18,955.88,952.64,953.0,94327.0
2024-10-30 09:30:00,951.03,956.15,951.03,953.77,16971.0,951.03,956.15,951.03,953.77,16971.0
2024-10-30 09:40:00,952.83,953.97,951.05,952.0,7307.0,952.83,953.97,951.05,952.0,7307.0
2024-10-30 09:50:00,952.0,952.94,950.81,952.5,4857.0,952.0,952.94,950.81,952.5,4857.0
2024-10-30 10:00:00,952.65,959.17,952.65,957.95,11043.0,952.65,959.17,952.65,957.95,11043.0
2024-10-30 10:10:00,957.88,958.86,956.58,958.41,5630.0,957.88,958.86,956.58,958.41,5630.0
2024-10-30 10:20:00,958.68,961.0,957.89,961.0,14598.0,958.68,961.0,957.89,961.0,14598.0
2024-10-30 10:30:00,961.67,963.48,960.77,963.48,18084.0,961.67,963.48,960.77,963.48,18084.0
2024-10-30 10:40:00,963.0,963.5,961.74,962.67,14046.0,963.0,963.5,961.74,962.67,14046.0
2024-10-30 10:50:00,962.18,962.84,959.53,961.55,20309.0,962.18,962.84,959.53,961.55,20309.0
2024-10-30 11:00:00,961.36,962.36,960.84,960.85,9399.0,961.36,962.36,960.84,960.85,9399.0
2024-10-30 11:10:00,960.69,960.69,958.47,958.48,15079.0,960.69,960.69,958.47,958.48,15079.0
2024-10-30 11:20:00,957.36,960.9,955.6,960.12,5538.0,957.36,960.9,955.6,960.12,5538.0
2024-10-30 11:30:00,960.11,960.73,957.4,958.11,4533.0,960.11,960.73,957.4,958.11,4533.0
2024-10-30 11:40:00,958.11,960.02,958.11,958.37,3457.0,958.11,960.02,958.11,958.37,3457.0
2024-10-30 11:50:00,958.37,958.59,957.16,957.4,3633.0,958.37,958.59,957.16,957.4,3633.0
2024-10-30 12:00:00,956.81,956.94,955.16,955.77,21547.0,956.81,956.94,955.16,955.77,21547.0
2024-10-30 12:10:00,955.57,956.01,955.56,955.92,2117.0,955.57,956.01,955.56,955.92,2117.0
2024-10-30 12:20:00,955.92,956.49,955.41,956.23,2243.0,955.92,956.49,955.41,956.23,2243.0
2024-10-30 12:30:00,956.21,956.62,955.0,956.62,9888.0,956.21,956.62,955.0,956.62,9888.0
2024-10-30 12:40:00,957.5,958.12,956.6,956.82,2888.0,957.5,958.12,956.6,956.82,2888.0
2024-10-30 12:50:00,956.82,957.02,955.8,956.25,7512.0,956.82,957.02,955.8,956.25,7512.0
2024-10-30 13:00:00,956.25,956.25,954.25,954.28,10502.0,956.25,956.25,954.25,954.28,10502.0
2024-10-30 13:10:00,954.58,957.4,954.06,956.83,4637.0,954.58,957.4,954.06,956.83,4637.0
2024-10-30 13:20:00,956.83,958.28,956.83,957.03,2999.0,956.83,958.28,956.83,957.03,2999.0
2024-10-30 13:30:00,956.85,957.87,954.78,954.78,3045.0,956.85,957.87,954.78,954.78,3045.0
2024-10-30 13:40:00,955.02,957.71,955.02,957.71,1200.0,955.02,957.71,955.02,957.71,1200.0
2024-10-30 13:50:00,957.87,958.52,955.5,956.58,6681.0,957.87,958.52,955.5,956.58,6681.0
2024-10-30 14:00:00,956.58,957.25,955.35,956.06,8124.0,956.58,957.25,955.35,956.06,8124.0
2024-10-30 14:10:00,956.6,956.6,954.98,955.03,3749.0,956.6,956.6,954.98,955.03,3749.0
2024-10-30 14:20:00,954.55,954.77,953.15,953.88,11966.0,954.55,954.77,953.15,953.88,11966.0
2024-10-30 14:30:00,953.4,953.64,952.8,953.28,4704.0,953.4,953.64,952.8,953.28,4704.0
2024-10-30 14:40:00,953.28,955.28,953.27,955.02,4638.0,953.28,955.28,953.27,955.02,4638.0
2024-10-30 14:50:00,955.18,955.18,953.66,953.66,2114.0,955.18,955.18,953.66,953.66,2114.0
2024-10-30 15:00:00,953.66,954.1,952.72,953.71,14220.0,953.66,954.1,952.72,953.71,14220.0
2024-10-30 15:10:00,952.91,953.32,951.57,951.92,3998.0,952.91,953.32,951.57,951.92,3998.0
2024-10-30 15:20:00,951.53,952.67,951.27,952.62,3397.0,951.53,952.67,951.27,952.62,3397.0
2024-10-30 15:30:00,952.4,952.81,951.02,952.75,5160.0,952.4,952.81,951.02,952.75,5160.0
2024-10-30 15:40:00,952.53,954.31,952.52,952.91,13209.0,952.53,954.31,952.52,952.91,13209.0
2024-10-30 15:50:00,953.61,953.61,949.48,951.31,89410.0,953.61,953.61,949.48,951.31,89410.0
2024-10-31 09:30:00,940.8,954.36,937.89,949.42,27745.0,940.8,954.36,937.89,949.42,27745.0
2024-10-31 09:40:00,950.0,950.46,944.83,945.13,8743.0,950.0,950.46,944.83,945.13,8743.0
2024-10-31 09:50:00,945.92,947.13,943.44,946.63,12424.0,945.92,947.13,943.44,946.63,12424.0
2024-10-31 10:00:00,946.58,946.93,941.83,941.94,6007.0,946.58,946.93,941.83,941.94,6007.0
2024-10-31 10:10:00,940.93,942.73,939.22,942.73,14962.0,940.93,942.73,939.22,942.73,14962.0
2024-10-31 10:20:00,942.38,942.38,936.46,937.4,10078.0,942.38,942.38,936.46,937.4,10078.0
2024-10-31 10:30:00,937.97,939.94,937.97,939.18,4227.0,937.97,939.94,937.97,939.18,4227.0
2024-10-31 10:40:00,939.18,940.0,936.15,936.2,9408.0,939.18,940.0,936.15,936.2,9408.0
2024-10-31 10:50:00,936.37,936.5,934.83,935.28,12823.0,936.37,936.5,934.83,935.28,12823.0
2024-10-31 11:00:00,934.8,935.14,932.22,934.08,16391.0,934.8,935.14,932.22,934.08,16391.0
2024-10-31 11:10:00,933.57,933.7,930.0,933.09,6283.0,933.57,933.7,930.0,933.09,6283.0
2024-10-31 11:20:00,933.55,935.42,932.8,935.42,42711.0,933.55,935.42,932.8,935.42,42711.0
2024-10-31 11:30:00,935.79,935.87,932.57,934.2,4314.0,935.79,935.87,932.57,934.2,4314.0
2024-10-31 11:40:00,933.0,933.57,929.85,930.7,10354.0,933.0,933.57,929.85,930.7,10354.0
2024-10-31 11:50:00,930.32,931.8,929.1,931.65,11698.0,930.32,931.8,929.1,931.65,11698.0
2024-10-31 12:00:00,931.61,933.63,930.0,933.23,8529.0,931.61,933.63,930.0,933.23,8529.0
2024-10-31 12:10:00,933.0,934.91,932.58,934.5,4832.0,933.0,934.91,932.58,934.5,4832.0
2024-10-31 12:20:00,933.57,934.97,932.72,933.44,3925.0,933.57,934.97,932.72,933.44,3925.0
2024-10-31 12:30:00,933.44,933.89,931.07,931.84,3581.0,933.44,933.89,931.07,931.84,3581.0
2024-10-31 12:40:00,931.84,933.52,931.81,932.75,9307.0,931.84,933.52,931.81,932.75,9307.0
2024-10-31 12:50:00,932.64,934.2,930.89,930.89,5294.0,932.64,934.2,930.89,930.89,5294.0
2024-10-31 13:00:00,931.06,933.28,930.0,932.94,4643.0,931.06,933.28,930.0,932.94,4643.0
2024-10-31 13:10:00,933.29,933.29,932.1,932.7,4512.0,933.29,933.29,932.1,932.7,4512.0
2024-10-31 13:20:00,932.71,933.04,931.07,931.07,5121.0,932.71,933.04,931.07,931.07,5121.0
2024-10-31 13:30:00,930.72,931.03,929.82,930.61,4177.0,930.72,931.03,929.82,930.61,4177.0
2024-10-31 13:40:00,930.61,931.12,929.19,930.41,3658.0,930.61,931.12,929.19,930.41,3658.0
2024-10-31 13:50:00,930.13,931.16,929.38,929.38,5404.0,930.13,931.16,929.38,929.38,5404.0
2024-10-31 14:00:00,929.57,930.69,929.06,929.38,3267.0,929.57,930.69,929.06,929.38,3267.0
2024-10-31 14:10:00,929.33,930.73,928.98,929.06,7405.0,929.33,930.73,928.98,929.06,7405.0
2024-10-31 14:20:00,929.05,930.69,928.35,929.43,5756.0,929.05,930.69,928.35,929.43,5756.0
2024-10-31 14:30:00,929.91,930.7,928.77,929.65,5498.0,929.91,930.7,928.77,929.65,5498.0
2024-10-31 14:40:00,929.62,930.11,928.7,929.85,3271.0,929.62,930.11,928.7,929.85,3271.0
2024-10-31 14:50:00,929.48,932.01,929.31,931.48,8369.0,929.48,932.01,929.31,931.48,8369.0
2024-10-31 15:00:00,931.9,932.28,930.72,932.28,6091.0,931.9,932.28,930.72,932.28,6091.0
2024-10-31 15:10:00,932.1,932.26,930.75,931.99,7313.0,932.1,932.26,930.75,931.99,7313.0
2024-10-31 15:20:00,932.12,932.51,931.34,932.1,11004.0,932.12,932.51,931.34,932.1,11004.0
2024-10-31 15:30:00,932.1,932.97,930.38,931.11,12169.0,932.1,932.97,930.38,931.11,12169.0
2024-10-31 15:40:00,930.84,932.34,930.7,931.76,18361.0,930.84,932.34,930.7,931.76,18361.0
2024-10-31 15:50:00,932.29,935.77,931.88,933.09,72615.0,932.29,935.77,931.88,933.09,72615.0
2024-11-01 09:30:00,937.36,937.48,930.55,934.74,14893.0,937.36,937.48,930.55,934.74,14893.0
2024-11-01 09:40:00,935.79,937.0,934.94,935.75,3642.0,935.79,937.0,934.94,935.75,3642.0
2024-11-01 09:50:00,935.41,939.53,934.72,939.53,17267.0,935.41,939.53,934.72,939.53,17267.0
2024-11-01 10:00:00,937.07,940.0,936.7,939.17,4839.0,937.07,940.0,936.7,939.17,4839.0
2024-11-01 10:10:00,939.06,941.87,938.63,940.02,5724.0,939.06,941.87,938.63,940.02,5724.0
2024-11-01 10:20:00,940.73,944.63,938.16,944.63,7317.0,940.73,944.63,938.16,944.63,7317.0
2024-11-01 10:30:00,943.99,947.82,943.67,946.98,15300.0,943.99,947.82,943.67,946.98,15300.0
2024-11-01 10:40:00,946.59,947.89,944.05,946.42,11725.0,946.59,947.89,944.05,946.42,11725.0
2024-11-01 10:50:00,945.72,949.63,945.16,949.61,6712.0,945.72,949.63,945.16,949.61,6712.0
2024-11-01 11:00:00,948.19,950.0,947.3,949.5,6951.0,948.19,950.0,947.3,949.5,6951.0
2024-11-01 11:10:00,949.71,951.16,948.29,948.48,10084.0,949.71,951.16,948.29,948.48,10084.0
2024-11-01 11:20:00,948.48,951.11,948.29,951.1,5537.0,948.48,951.11,948.29,951.1,5537.0
2024-11-01 11:30:00,950.57,950.64,948.97,949.41,5844.0,950.57,950.64,948.97,949.41,5844.0
2024-11-01 11:40:00,950.02,951.0,948.75,950.18,11102.0,950.02,951.0,948.75,950.18,11102.0
2024-11-01 11:50:00,949.58,950.18,947.57,948.28,7270.0,949.58,950.18,947.57,948.28,7270.0
2024-11-01 12:00:00,948.87,949.68,948.43,948.96,3643.0,948.87,949.68,948.43,948.96,3643.0
2024-11-01 12:10:00,948.86,949.02,947.15,947.3,4111.0,948.86,949.02,947.15,947.3,4111.0
2024-11-01 12:20:00,947.23,948.53,947.21,947.89,5509.0,947.23,948.53,947.21,947.89,5509.0
2024-11-01 12:30:00,947.56,948.77,947.45,948.04,1800.0,947.56,948.77,947.45,948.04,1800.0
2024-11-01 12:40:00,948.45,949.16,944.15,945.62,11635.0,948.45,949.16,944.15,945.62,11635.0
2024-11-01 12:50:00,944.82,946.43,942.95,942.95,3972.0,944.82,946.43,942.95,942.95,3972.0
2024-11-01 13:00:00,943.43,945.89,942.51,945.81,10476.0,943.43,945.89,942.51,945.81,10476.0
2024-11-01 13:10:00,945.87,948.06,945.01,947.24,9371.0,945.87,948.06,945.01,947.24,9371.0
2024-11-01 13:20:00,948.25,948.26,946.45,947.33,7611.0,948.25,948.26,946.45,947.33,7611.0
2024-11-01 13:30:00,947.57,947.58,946.0,946.37,8874.0,947.57,947.58,946.0,946.37,8874.0
2024-11-01 13:40:00,946.37,946.39,945.56,945.94,3061.0,946.37,946.39,945.56,945.94,3061.0
2024-11-01 13:50:00,945.94,947.84,945.6,946.82,6172.0,945.94,947.84,945.6,946.82,6172.0
2024-11-01 14:00:00,946.82,947.96,945.94,946.17,6196.0,946.82,947.96,945.94,946.17,6196.0
2024-11-01 14:10:00,945.8,946.01,942.51,942.51,5388.0,945.8,946.01,942.51,942.51,5388.0
2024-11-01 14:20:00,941.22,943.38,941.14,941.84,5222.0,941.22,943.38,941.14,941.84,5222.0
2024-11-01 14:30:00,941.84,943.02,941.62,943.02,1964.0,941.84,943.02,941.62,943.02,1964.0
2024-11-01 14:40:00,942.39,943.52,941.94,942.22,7318.0,942.39,943.52,941.94,942.22,7318.0
2024-11-01 14:50:00,942.22,942.98,941.99,942.81,4507.0,942.22,942.98,941.99,942.81,4507.0
2024-11-01 15:00:00,943.1,945.25,942.56,945.25,6780.0,943.1,945.25,942.56,945.25,6780.0
2024-11-01 15:10:00,946.01,946.1,944.82,945.85,5568.0,946.01,946.1,944.82,945.85,5568.0
2024-11-01 15:20:00,946.07,946.07,943.35,944.09,8199.0,946.07,946.07,943.35,944.09,8199.0
2024-11-01 15:30:00,943.71,945.17,943.64,944.43,8956.0,943.71,945.17,943.64,944.43,8956.0
2024-11-01 15:40:00,944.43,945.15,944.4,944.6,9169.0,944.43,945.15,944.4,944.6,9169.0
2024-11-01 15:50:00,944.6,944.7,942.81,943.46,37196.0,944.6,944.7,942.81,943.46,37196.0
2024-11-04 09:30:00,944.03,949.09,941.6,946.76,37343.0,944.03,949.09,941.6,946.76,37343.0
2024-11-04 09:40:00,946.76,950.0,944.33,949.41,4723.0,946.76,950.0,944.33,949.41,4723.0
2024-11-04 09:50:00,949.41,950.59,947.0,950.23,10510.0,949.41,950.59,947.0,950.23,10510.0
2024-11-04 10:00:00,950.24,952.0,947.46,948.0,5416.0,950.24,952.0,947.46,948.0,5416.0
2024-11-04 10:10:00,947.95,952.04,947.73,952.04,5885.0,947.95,952.04,947.73,952.04,5885.0
2024-11-04 10:20:00,951.14,953.87,950.13,950.88,7623.0,951.14,953.87,950.13,950.88,7623.0
2024-11-04 10:30:00,951.0,951.94,949.75,951.58,3437.0,951.0,951.94,949.75,951.58,3437.0
2024-11-04 10:40:00,950.72,952.86,949.64,952.5,3417.0,950.72,952.86,949.64,952.5,3417.0
2024-11-04 10:50:00,953.42,954.42,950.5,952.41,9494.0,953.42,954.42,950.5,952.41,9494.0
2024-11-04 11:00:00,950.77,951.92,949.55,951.92,2716.0,950.77,951.92,949.55,951.92,2716.0
2024-11-04 11:10:00,951.92,954.16,951.56,952.82,9792.0,951.92,954.16,951.56,952.82,9792.0
2024-11-04 11:20:00,953.66,954.16,951.21,953.44,4992.0,953.66,954.16,951.21,953.44,4992.0
2024-11-04 11:30:00,952.38,952.39,949.13,950.49,8082.0,952.38,952.39,949.13,950.49,8082.0
2024-11-04 11:40:00,950.91,951.68,949.76,951.26,4939.0,950.91,951.68,949.76,951.26,4939.0
2024-11-04 11:50:00,950.96,950.96,949.68,950.78,7289.0,950.96,950.96,949.68,950.78,7289.0
2024-11-04 12:00:00,950.75,951.34,949.1,949.93,5411.0,950.75,951.34,949.1,949.93,5411.0
2024-11-04 12:10:00,949.1,951.67,949.1,951.25,1849.0,949.1,951.67,949.1,951.25,1849.0
2024-11-04 12:20:00,951.69,954.02,951.69,953.01,9419.0,951.69,954.02,951.69,953.01,9419.0
2024-11-04 12:30:00,953.65,953.81,951.88,953.19,7757.0,953.65,953.81,951.88,953.19,7757.0
2024-11-04 12:40:00,953.19,954.5,952.43,954.5,3944.0,953.19,954.5,952.43,954.5,3944.0
2024-11-04 12:50:00,953.81,954.42,952.35,953.53,3877.0,953.81,954.42,952.35,953.53,3877.0
2024-11-04 13:00:00,952.82,953.62,952.06,952.06,6560.0,952.82,953.62,952.06,952.06,6560.0
2024-11-04 13:10:00,952.25,954.69,952.25,954.69,5520.0,952.25,954.69,952.25,954.69,5520.0
2024-11-04 13:20:00,954.42,955.59,953.85,953.85,10483.0,954.42,955.59,953.85,953.85,10483.0
2024-11-04 13:30:00,953.59,954.35,953.26,954.06,3838.0,953.59,954.35,953.26,954.06,3838.0
2024-11-04 13:40:00,954.06,954.98,953.66,954.6,2837.0,954.06,954.98,953.66,954.6,2837.0
2024-11-04 13:50:00,955.45,957.52,955.45,956.29,12734.0,955.45,957.52,955.45,956.29,12734.0
2024-11-04 14:00:00,956.58,960.37,956.51,957.66,14040.0,956.58,960.37,956.51,957.66,14040.0
2024-11-04 14:10:00,957.66,959.42,956.79,956.79,4351.0,957.66,959.42,956.79,956.79,4351.0
2024-11-04 14:20:00,956.55,958.3,956.18,958.3,4184.0,956.55,958.3,956.18,958.3,4184.0
2024-11-04 14:30:00,958.1,960.34,958.1,959.92,11010.0,958.1,960.34,958.1,959.92,11010.0
2024-11-04 14:40:00,959.91,960.13,958.65,958.81,8952.0,959.91,960.13,958.65,958.81,8952.0
2024-11-04 14:50:00,958.98,959.4,958.37,958.69,8072.0,958.98,959.4,958.37,958.69,8072.0
2024-11-04 15:00:00,958.36,958.8,957.83,958.07,9592.0,958.36,958.8,957.83,958.07,9592.0
2024-11-04 15:10:00,958.05,959.99,957.26,957.63,9839.0,958.05,959.99,957.26,957.63,9839.0
2024-11-04 15:20:00,957.36,957.55,955.44,955.86,6776.0,957.36,957.55,955.44,955.86,6776.0
2024-11-04 15:30:00,956.03,956.03,954.55,954.93,4877.0,956.03,956.03,954.55,954.93,4877.0
2024-11-04 15:40:00,955.06,956.37,954.73,954.73,11816.0,955.06,956.37,954.73,954.73,11816.0
2024-11-04 15:50:00,954.47,955.94,953.64,955.4,45286.0,954.47,955.94,953.64,955.4,45286.0
2024-11-05 09:30:00,961.46,972.15,958.33,969.73,35985.0,961.46,972.15,958.33,969.73,35985.0
2024-11-05 09:40:00,970.18,972.22,966.19,970.43,16971.0,970.18,972.22,966.19,970.43,16971.0
2024-11-05 09:50:00,970.42,972.0,968.39,971.99,11296.0,970.42,972.0,968.39,971.99,11296.0
2024-11-05 10:00:00,971.99,973.86,966.03,969.73,16131.0,971.99,973.86,966.03,969.73,16131.0
2024-11-05 10:10:00,968.74,968.74,966.0,967.44,7706.0,968.74,968.74,966.0,967.44,7706.0
2024-11-05 10:20:00,967.19,969.01,965.0,965.4,7703.0,967.19,969.01,965.0,965.4,7703.0
2024-11-05 10:30:00,965.58,967.0,964.63,964.63,5296.0,965.58,967.0,964.63,964.63,5296.0
2024-11-05 10:40:00,964.33,965.5,963.47,965.5,3524.0,964.33,965.5,963.47,965.5,3524.0
2024-11-05 10:50:00,965.38,966.25,962.16,962.96,4339.0,965.38,966.25,962.16,962.96,4339.0
2024-11-05 11:00:00,962.66,964.81,961.04,964.4,6666.0,962.66,964.81,961.04,964.4,6666.0
2024-11-05 11:10:00,964.4,964.5,963.39,963.55,3530.0,964.4,964.5,963.39,963.55,3530.0
2024-11-05 11:20:00,963.6,966.07,963.59,964.9,5518.0,963.6,966.07,963.59,964.9,5518.0
2024-11-05 11:30:00,965.38,966.25,965.12,965.87,4000.0,965.38,966.25,965.12,965.87,4000.0
2024-11-05 11:40:00,965.76,966.0,963.69,965.13,4454.0,965.76,966.0,963.69,965.13,4454.0
2024-11-05 11:50:00,964.91,966.59,963.41,966.03,8037.0,964.91,966.59,963.41,966.03,8037.0
2024-11-05 12:00:00,966.0,966.01,964.62,965.84,3944.0,966.0,966.01,964.62,965.84,3944.0
2024-11-05 12:10:00,965.96,967.24,965.68,967.24,2402.0,965.96,967.24,965.68,967.24,2402.0
2024-11-05 12:20:00,966.22,966.78,965.64,965.74,2074.0,966.22,966.78,965.64,965.74,2074.0
2024-11-05 12:30:00,966.32,967.53,966.18,966.22,2500.0,966.32,967.53,966.18,966.22,2500.0
2024-11-05 12:40:00,966.23,967.9,966.23,967.31,4183.0,966.23,967.9,966.23,967.31,4183.0
2024-11-05 12:50:00,967.41,967.41,966.4,966.4,1534.0,967.41,967.41,966.4,966.4,1534.0
2024-11-05 13:00:00,966.21,968.22,965.7,968.22,10239.0,966.21,968.22,965.7,968.22,10239.0
2024-11-05 13:10:00,967.77,968.72,967.02,968.0,4371.0,967.77,968.72,967.02,968.0,4371.0
2024-11-05 13:20:00,968.72,969.54,968.47,968.99,2600.0,968.72,969.54,968.47,968.99,2600.0
2024-11-05 13:30:00,968.62,969.18,966.38,966.88,5402.0,968.62,969.18,966.38,966.88,5402.0
2024-11-05 13:40:00,967.62,968.11,965.57,965.57,6508.0,967.62,968.11,965.57,965.57,6508.0
2024-11-05 13:50:00,965.98,966.86,965.28,966.86,2876.0,965.98,966.86,965.28,966.86,2876.0
2024-11-05 14:00:00,966.88,968.84,966.88,968.5,2239.0,966.88,968.84,966.88,968.5,2239.0
2024-11-05 14:10:00,968.61,969.49,968.57,968.68,5439.0,968.61,969.49,968.57,968.68,5439.0
2024-11-05 14:20:00,968.6,970.0,967.7,969.05,7435.0,968.6,970.0,967.7,969.05,7435.0
2024-11-05 14:30:00,969.25,969.61,968.0,968.0,4044.0,969.25,969.61,968.0,968.0,4044.0
2024-11-05 14:40:00,969.12,969.9,968.51,968.77,4521.0,969.12,969.9,968.51,968.77,4521.0
2024-11-05 14:50:00,968.79,969.01,967.31,967.32,3566.0,968.79,969.01,967.31,967.32,3566.0
2024-11-05 15:00:00,967.74,969.61,967.02,969.61,7281.0,967.74,969.61,967.02,969.61,7281.0
2024-11-05 15:10:00,969.26,971.0,969.26,970.03,12241.0,969.26,971.0,969.26,970.03,12241.0
2024-11-05 15:20:00,970.52,970.89,969.94,970.89,11246.0,970.52,970.89,969.94,970.89,11246.0
2024-11-05 15:30:00,970.8,972.6,970.59,971.71,12177.0,970.8,972.6,970.59,971.71,12177.0
2024-11-05 15:40:00,971.7,971.7,969.0,971.01,14250.0,971.7,971.7,969.0,971.01,14250.0
2024-11-05 15:50:00,970.55,971.87,969.94,971.44,28437.0,970.55,971.87,969.94,971.44,28437.0
2024-11-06 09:30:00,994.0,997.03,983.12,989.58,57636.0,994.0,997.03,983.12,989.58,57636.0
2024-11-06 09:40:00,989.58,993.7,983.25,987.76,8690.0,989.58,993.7,983.25,987.76,8690.0
2024-11-06 09:50:00,987.03,989.41,984.0,987.65,12031.0,987.03,989.41,984.0,987.65,12031.0
2024-11-06 10:00:00,988.31,994.79,988.3,994.77,19600.0,988.31,994.79,988.3,994.77,19600.0
2024-11-06 10:10:00,994.2,994.73,988.35,991.37,11097.0,994.2,994.73,988.35,991.37,11097.0
2024-11-06 10:20:00,991.37,994.05,990.52,993.9,12354.0,991.37,994.05,990.52,993.9,12354.0
2024-11-06 10:30:00,993.9,996.0,989.98,989.99,29210.0,993.9,996.0,989.98,989.99,29210.0
2024-11-06 10:40:00,991.57,992.45,988.17,990.13,6418.0,991.57,992.45,988.17,990.13,6418.0
2024-11-06 10:50:00,988.94,991.83,988.04,988.45,11960.0,988.94,991.83,988.04,988.45,11960.0
2024-11-06 11:00:00,988.88,991.0,988.04,990.24,8480.0,988.88,991.0,988.04,990.24,8480.0
2024-11-06 11:10:00,990.55,992.78,988.62,989.04,9605.0,990.55,992.78,988.62,989.04,9605.0
2024-11-06 11:20:00,989.43,990.47,987.99,988.07,3089.0,989.43,990.47,987.99,988.07,3089.0
2024-11-06 11:30:00,988.92,990.59,987.31,989.5,7099.0,988.92,990.59,987.31,989.5,7099.0
2024-11-06 11:40:00,989.74,989.85,987.37,988.59,5990.0,989.74,989.85,987.37,988.59,5990.0
2024-11-06 11:50:00,987.92,989.52,985.49,985.5,5347.0,987.92,989.52,985.49,985.5,5347.0
2024-11-06 12:00:00,985.0,987.72,983.54,985.27,8574.0,985.0,987.72,983.54,985.27,8574.0
2024-11-06 12:10:00,985.44,985.91,982.1,984.07,5567.0,985.44,985.91,982.1,984.07,5567.0
2024-11-06 12:20:00,984.21,986.58,983.95,986.55,5478.0,984.21,986.58,983.95,986.55,5478.0
2024-11-06 12:30:00,986.66,989.27,984.99,988.06,45189.0,986.66,989.27,984.99,988.06,45189.0
2024-11-06 12:40:00,988.25,991.43,987.27,990.31,8556.0,988.25,991.43,987.27,990.31,8556.0
2024-11-06 12:50:00,990.55,991.89,989.55,991.04,6011.0,990.55,991.89,989.55,991.04,6011.0
2024-11-06 13:00:00,991.04,994.0,990.52,992.19,8398.0,991.04,994.0,990.52,992.19,8398.0
2024-11-06 13:10:00,992.43,993.9,992.17,993.31,11466.0,992.43,993.9,992.17,993.31,11466.0
2024-11-06 13:20:00,994.0,994.23,992.54,994.17,11715.0,994.0,994.23,992.54,994.17,11715.0
2024-11-06 13:30:00,994.07,994.15,993.07,993.37,2817.0,994.07,994.15,993.07,993.37,2817.0
2024-11-06 13:40:00,993.31,993.41,991.73,993.08,8626.0,993.31,993.41,991.73,993.08,8626.0
2024-11-06 13:50:00,992.37,993.7,990.73,991.14,6382.0,992.37,993.7,990.73,991.14,6382.0
2024-11-06 14:00:00,991.16,991.17,986.85,987.91,11322.0,991.16,991.17,986.85,987.91,11322.0
2024-11-06 14:10:00,987.88,991.96,987.86,991.7,5792.0,987.88,991.96,987.86,991.7,5792.0
2024-11-06 14:20:00,991.67,992.0,990.78,992.0,3847.0,991.67,992.0,990.78,992.0,3847.0
2024-11-06 14:30:00,993.04,993.04,990.42,991.0,17767.0,993.04,993.04,990.42,991.0,17767.0
2024-11-06 14:40:00,991.5,992.51,991.49,992.01,7214.0,991.5,992.51,991.49,992.01,7214.0
2024-11-06 14:50:00,992.1,992.27,989.76,990.0,9575.0,992.1,992.27,989.76,990.0,9575.0
2024-11-06 15:00:00,989.66,992.5,988.92,991.73,8265.0,989.66,992.5,988.92,991.73,8265.0
2024-11-06 15:10:00,992.06,994.87,992.06,993.27,12066.0,992.06,994.87,992.06,993.27,12066.0
2024-11-06 15:20:00,993.96,993.96,991.63,992.69,8978.0,993.96,993.96,991.63,992.69,8978.0
2024-11-06 15:30:00,992.0,993.61,992.0,992.22,10636.0,992.0,993.61,992.0,992.22,10636.0
2024-11-06 15:40:00,992.67,994.85,992.22,993.8,9803.0,992.67,994.85,992.22,993.8,9803.0
2024-11-06 15:50:00,993.45,995.0,991.37,994.02,66650.0,993.45,995.0,991.37,994.02,66650.0
2024-11-07 09:30:00,996.8,1005.0,995.0,1003.15,36384.0,996.8,1005.0,995.0,1003.15,36384.0
2024-11-07 09:40:00,1003.54,1005.08,998.42,998.43,13526.0,1003.54,1005.08,998.42,998.43,13526.0
2024-11-07 09:50:00,998.77,1003.08,998.26,1001.04,15287.0,998.77,1003.08,998.26,1001.04,15287.0
2024-11-07 10:00:00,1000.97,1003.36,1000.13,1002.18,4542.0,1000.97,1003.36,1000.13,1002.18,4542.0
2024-11-07 10:10:00,1001.48,1003.25,1001.26,1002.55,7599.0,1001.48,1003.25,1001.26,1002.55,7599.0
2024-11-07 10:20:00,1003.65,1006.27,1003.01,1005.16,9899.0,1003.65,1006.27,1003.01,1005.16,9899.0
2024-11-07 10:30:00,1005.16,1008.56,1003.16,1006.62,26455.0,1005.16,1008.56,1003.16,1006.62,26455.0
2024-11-07 10:40:00,1008.19,1009.79,1006.81,1009.01,15495.0,1008.19,1009.79,1006.81,1009.01,15495.0
2024-11-07 10:50:00,1008.85,1011.08,1008.85,1011.08,17607.0,1008.85,1011.08,1008.85,1011.08,17607.0
2024-11-07 11:00:00,1011.99,1011.99,1007.14,1008.69,10761.0,1011.99,1011.99,1007.14,1008.69,10761.0
2024-11-07 11:10:00,1008.46,1010.0,1008.46,1009.4,11473.0,1008.46,1010.0,1008.46,1009.4,11473.0
2024-11-07 11:20:00,1008.57,1010.99,1008.04,1010.81,16631.0,1008.57,1010.99,1008.04,1010.81,16631.0
2024-11-07 11:30:00,1010.76,1011.65,1008.53,1008.99,7138.0,1010.76,1011.65,1008.53,1008.99,7138.0
2024-11-07 11:40:00,1009.1,1010.03,1006.2,1007.28,5729.0,1009.1,1010.03,1006.2,1007.28,5729.0
2024-11-07 11:50:00,1007.65,1009.64,1006.52,1009.33,8166.0,1007.65,1009.64,1006.52,1009.33,8166.0
2024-11-07 12:00:00,1009.41,1010.13,1009.0,1010.13,4430.0,1009.41,1010.13,1009.0,1010.13,4430.0
2024-11-07 12:10:00,1010.72,1011.33,1008.98,1009.58,3943.0,1010.72,1011.33,1008.98,1009.58,3943.0
2024-11-07 12:20:00,1009.43,1011.99,1009.1,1011.28,8259.0,1009.43,1011.99,1009.1,1011.28,8259.0
2024-11-07 12:30:00,1011.88,1012.71,1010.92,1012.08,7422.0,1011.88,1012.71,1010.92,1012.08,7422.0
2024-11-07 12:40:00,1011.7,1012.85,1011.7,1012.36,3231.0,1011.7,1012.85,1011.7,1012.36,3231.0
2024-11-07 12:50:00,1013.01,1015.0,1012.25,1014.03,5578.0,1013.01,1015.0,1012.25,1014.03,5578.0
2024-11-07 13:00:00,1014.38,1015.03,1013.99,1014.53,5031.0,1014.38,1015.03,1013.99,1014.53,5031.0
2024-11-07 13:10:00,1014.63,1015.55,1014.53,1015.5,7751.0,1014.63,1015.55,1014.53,1015.5,7751.0
2024-11-07 13:20:00,1016.42,1017.73,1016.11,1016.21,9919.0,1016.42,1017.73,1016.11,1016.21,9919.0
2024-11-07 13:30:00,1016.06,1016.82,1015.57,1015.82,6017.0,1016.06,1016.82,1015.57,1015.82,6017.0
2024-11-07 13:40:00,1015.84,1016.19,1014.68,1015.24,5931.0,1015.84,1016.19,1014.68,1015.24,5931.0
2024-11-07 13:50:00,1016.32,1017.98,1016.32,1016.59,8077.0,1016.32,1017.98,1016.32,1016.59,8077.0
2024-11-07 14:00:00,1015.92,1018.31,1015.61,1017.98,6653.0,1015.92,1018.31,1015.61,1017.98,6653.0
2024-11-07 14:10:00,1018.33,1019.69,1017.92,1018.81,7554.0,1018.33,1019.69,1017.92,1018.81,7554.0
2024-11-07 14:20:00,1018.69,1020.43,1018.0,1019.14,7026.0,1018.69,1020.43,1018.0,1019.14,7026.0
2024-11-07 14:30:00,1019.5,1021.0,1018.85,1020.45,9892.0,1019.5,1021.0,1018.85,1020.45,9892.0
2024-11-07 14:40:00,1020.0,1021.33,1017.39,1020.84,11982.0,1020.0,1021.33,1017.39,1020.84,11982.0
2024-11-07 14:50:00,1021.14,1022.37,1019.36,1021.07,8173.0,1021.14,1022.37,1019.36,1021.07,8173.0
2024-11-07 15:00:00,1021.36,1022.15,1020.48,1021.81,7519.0,1021.36,1022.15,1020.48,1021.81,7519.0
2024-11-07 15:10:00,1021.9,1024.44,1021.51,1022.13,11415.0,1021.9,1024.44,1021.51,1022.13,11415.0
2024-11-07 15:20:00,1022.23,1023.23,1020.61,1021.17,20101.0,1022.23,1023.23,1020.61,1021.17,20101.0
2024-11-07 15:30:00,1021.17,1021.32,1018.32,1018.4,23545.0,1021.17,1021.32,1018.32,1018.4,23545.0
2024-11-07 15:40:00,1018.29,1020.0,1017.67,1017.8,16989.0,1018.29,1020.0,1017.67,1017.8,16989.0
2024-11-07 15:50:00,1018.17,1018.39,1014.28,1015.71,52166.0,1018.17,1018.39,1014.28,1015.71,52166.0
2024-11-08 09:30:00,1010.94,1012.32,1005.02,1006.51,35385.0,1010.94,1012.32,1005.02,1006.51,35385.0
2024-11-08 09:40:00,1008.91,1014.99,1007.93,1014.17,24444.0,1008.91,1014.99,1007.93,1014.17,24444.0
2024-11-08 09:50:00,1014.67,1018.89,1013.68,1018.5,21419.0,1014.67,1018.89,1013.68,1018.5,21419.0
2024-11-08 10:00:00,1018.51,1019.96,1014.88,1015.69,17559.0,1018.51,1019.96,1014.88,1015.69,17559.0
2024-11-08 10:10:00,1016.06,1016.88,1010.72,1015.06,27480.0,1016.06,1016.88,1010.72,1015.06,27480.0
2024-11-08 10:20:00,1014.3,1015.0,1012.77,1013.76,3512.0,1014.3,1015.0,1012.77,1013.76,3512.0
2024-11-08 10:30:00,1013.64,1013.86,1010.0,1012.4,21157.0,1013.64,1013.86,1010.0,1012.4,21157.0
2024-11-08 10:40:00,1012.4,1013.81,1011.18,1013.28,5192.0,1012.4,1013.81,1011.18,1013.28,5192.0
2024-11-08 10:50:00,1014.08,1014.08,1011.96,1012.14,5893.0,1014.08,1014.08,1011.96,1012.14,5893.0
2024-11-08 11:00:00,1011.27,1013.06,1008.73,1012.26,15525.0,1011.27,1013.06,1008.73,1012.26,15525.0
2024-11-08 11:10:00,1013.17,1016.05,1012.52,1016.05,8191.0,1013.17,1016.05,1012.52,1016.05,8191.0
2024-11-08 11:20:00,1015.0,1017.93,1015.0,1016.34,17197.0,1015.0,1017.93,1015.0,1016.34,17197.0
2024-11-08 11:30:00,1016.13,1016.13,1014.25,1014.25,2400.0,1016.13,1016.13,1014.25,1014.25,2400.0
2024-11-08 11:40:00,1013.43,1013.43,1010.07,1012.1,7368.0,1013.43,1013.43,1010.07,1012.1,7368.0
2024-11-08 11:50:00,1012.1,1012.59,1011.33,1011.98,5708.0,1012.1,1012.59,1011.33,1011.98,5708.0
2024-11-08 12:00:00,1012.05,1012.82,1011.34,1012.14,6279.0,1012.05,1012.82,1011.34,1012.14,6279.0
2024-11-08 12:10:00,1012.11,1012.11,1010.81,1010.95,4673.0,1012.11,1012.11,1010.81,1010.95,4673.0
2024-11-08 12:20:00,1011.47,1011.52,1009.53,1010.95,2964.0,1011.47,1011.52,1009.53,1010.95,2964.0
2024-11-08 12:30:00,1011.02,1012.74,1011.01,1012.69,8182.0,1011.02,1012.74,1011.01,1012.69,8182.0
2024-11-08 12:40:00,1012.26,1016.17,1012.0,1015.4,14138.0,1012.26,1016.17,1012.0,1015.4,14138.0
2024-11-08 12:50:00,1016.0,1016.0,1014.0,1015.19,10130.0,1016.0,1016.0,1014.0,1015.19,10130.0
2024-11-08 13:00:00,1015.18,1017.98,1014.9,1016.63,18760.0,1015.18,1017.98,1014.9,1016.63,18760.0
2024-11-08 13:10:00,1016.59,1017.82,1014.0,1014.35,10421.0,1016.59,1017.82,1014.0,1014.35,10421.0
2024-11-08 13:20:00,1013.27,1014.04,1012.65,1012.65,3013.0,1013.27,1014.04,1012.65,1012.65,3013.0
2024-11-08 13:30:00,1013.94,1014.88,1011.85,1013.73,19720.0,1013.94,1014.88,1011.85,1013.73,19720.0
2024-11-08 13:40:00,1013.73,1016.13,1013.73,1014.47,3750.0,1013.73,1016.13,1013.73,1014.47,3750.0
2024-11-08 13:50:00,1014.18,1014.18,1011.82,1013.91,3028.0,1014.18,1014.18,1011.82,1013.91,3028.0
2024-11-08 14:00:00,1014.0,1014.17,1012.4,1014.13,3647.0,1014.0,1014.17,1012.4,1014.13,3647.0
2024-11-08 14:10:00,1013.94,1013.94,1012.29,1012.75,3743.0,1013.94,1013.94,1012.29,1012.75,3743.0
2024-11-08 14:20:00,1012.73,1013.92,1012.42,1012.8,3601.0,1012.73,1013.92,1012.42,1012.8,3601.0
2024-11-08 14:30:00,1012.83,1015.0,1012.83,1014.11,3311.0,1012.83,1015.0,1012.83,1014.11,3311.0
2024-11-08 14:40:00,1015.48,1015.48,1014.05,1014.57,2841.0,1015.48,1015.48,1014.05,1014.57,2841.0
2024-11-08 14:50:00,1014.64,1015.22,1014.18,1015.07,5731.0,1014.64,1015.22,1014.18,1015.07,5731.0
2024-11-08 15:00:00,1013.6,1015.03,1012.7,1013.93,6423.0,1013.6,1015.03,1012.7,1013.93,6423.0
2024-11-08 15:10:00,1014.73,1016.13,1014.47,1014.63,7273.0,1014.73,1016.13,1014.47,1014.63,7273.0
2024-11-08 15:20:00,1014.63,1014.72,1013.53,1013.99,9187.0,1014.63,1014.72,1013.53,1013.99,9187.0
2024-11-08 15:30:00,1014.57,1014.57,1012.83,1013.52,17834.0,1014.57,1014.57,1012.83,1013.52,17834.0
2024-11-08 15:40:00,1013.05,1013.07,1010.86,1010.86,11951.0,1013.05,1013.07,1010.86,1010.86,11951.0
2024-11-08 15:50:00,1011.09,1012.09,1008.0,1009.0,62373.0,1011.09,1012.09,1008.0,1009.0,62373.0
2024-11-11 09:30:00,1012.45,1024.37,1012.45,1018.9,34679.0,1012.45,1024.37,1012.45,1018.9,34679.0
2024-11-11 09:40:00,1019.04,1023.37,1017.02,1018.0,18314.0,1019.04,1023.37,1017.02,1018.0,18314.0
2024-11-11 09:50:00,1017.78,1021.68,1016.0,1021.68,10296.0,1017.78,1021.68,1016.0,1021.68,10296.0
2024-11-11 10:00:00,1021.68,1023.0,1019.48,1022.15,12718.0,1021.68,1023.0,1019.48,1022.15,12718.0
2024-11-11 10:10:00,1023.34,1026.0,1020.46,1021.11,41804.0,1023.34,1026.0,1020.46,1021.11,41804.0
2024-11-11 10:20:00,1020.59,1025.0,1020.59,1022.76,11065.0,1020.59,1025.0,1020.59,1022.76,11065.0
2024-11-11 10:30:00,1021.5,1024.21,1021.5,1023.47,6514.0,1021.5,1024.21,1021.5,1023.47,6514.0
2024-11-11 10:40:00,1023.47,1024.35,1021.67,1021.95,6776.0,1023.47,1024.35,1021.67,1021.95,6776.0
2024-11-11 10:50:00,1024.09,1026.0,1023.01,1024.13,8468.0,1024.09,1026.0,1023.01,1024.13,8468.0
2024-11-11 11:00:00,1023.66,1024.39,1022.31,1023.45,4269.0,1023.66,1024.39,1022.31,1023.45,4269.0
2024-11-11 11:10:00,1022.86,1025.68,1021.11,1025.07,27643.0,1022.86,1025.68,1021.11,1025.07,27643.0
2024-11-11 11:20:00,1025.66,1031.86,1025.4,1030.9,31175.0,1025.66,1031.86,1025.4,1030.9,31175.0
2024-11-11 11:30:00,1031.3,1032.57,1028.72,1032.42,11213.0,1031.3,1032.57,1028.72,1032.42,11213.0
2024-11-11 11:40:00,1032.34,1032.7,1030.07,1032.7,9073.0,1032.34,1032.7,1030.07,1032.7,9073.0
2024-11-11 11:50:00,1032.72,1034.19,1032.72,1033.82,2743.0,1032.72,1034.19,1032.72,1033.82,2743.0
2024-11-11 12:00:00,1033.46,1033.96,1031.61,1032.53,12893.0,1033.46,1033.96,1031.61,1032.53,12893.0
2024-11-11 12:10:00,1032.69,1034.18,1032.69,1033.21,5630.0,1032.69,1034.18,1032.69,1033.21,5630.0
2024-11-11 12:20:00,1033.5,1033.89,1031.28,1031.28,9430.0,1033.5,1033.89,1031.28,1031.28,9430.0
2024-11-11 12:30:00,1033.17,1037.31,1032.58,1035.47,13907.0,1033.17,1037.31,1032.58,1035.47,13907.0
2024-11-11 12:40:00,1035.92,1036.36,1034.05,1034.4,3583.0,1035.92,1036.36,1034.05,1034.4,3583.0
2024-11-11 12:50:00,1033.74,1034.0,1032.63,1032.89,3763.0,1033.74,1034.0,1032.63,1032.89,3763.0
2024-11-11 13:00:00,1032.15,1032.78,1030.24,1032.62,7833.0,1032.15,1032.78,1030.24,1032.62,7833.0
2024-11-11 13:10:00,1032.39,1033.08,1030.87,1032.9,8076.0,1032.39,1033.08,1030.87,1032.9,8076.0
2024-11-11 13:20:00,1032.81,1033.43,1032.17,1032.7,3516.0,1032.81,1033.43,1032.17,1032.7,3516.0
2024-11-11 13:30:00,1032.68,1035.57,1032.47,1035.1,6774.0,1032.68,1035.57,1032.47,1035.1,6774.0
2024-11-11 13:40:00,1035.51,1036.26,1035.04,1036.26,2856.0,1035.51,1036.26,1035.04,1036.26,2856.0
2024-11-11 13:50:00,1036.4,1036.8,1034.97,1034.97,4322.0,1036.4,1036.8,1034.97,1034.97,4322.0
2024-11-11 14:00:00,1034.94,1035.06,1033.97,1034.69,3506.0,1034.94,1035.06,1033.97,1034.69,3506.0
2024-11-11 14:10:00,1034.28,1035.23,1034.28,1034.8,7125.0,1034.28,1035.23,1034.28,1034.8,7125.0
2024-11-11 14:20:00,1034.62,1035.76,1033.64,1035.17,8321.0,1034.62,1035.76,1033.64,1035.17,8321.0
2024-11-11 14:30:00,1035.32,1035.71,1034.5,1035.71,2494.0,1035.32,1035.71,1034.5,1035.71,2494.0
2024-11-11 14:40:00,1035.89,1036.21,1034.44,1034.74,5029.0,1035.89,1036.21,1034.44,1034.74,5029.0
2024-11-11 14:50:00,1034.64,1035.56,1034.49,1035.56,3793.0,1034.64,1035.56,1034.49,1035.56,3793.0
2024-11-11 15:00:00,1035.94,1037.15,1035.94,1036.34,11838.0,1035.94,1037.15,1035.94,1036.34,11838.0
2024-11-11 15:10:00,1036.42,1036.43,1034.31,1035.02,6591.0,1036.42,1036.43,1034.31,1035.02,6591.0
2024-11-11 15:20:00,1035.15,1035.99,1034.17,1035.99,6087.0,1035.15,1035.99,1034.17,1035.99,6087.0
2024-11-11 15:30:00,1036.2,1037.1,1035.37,1036.0,9079.0,1036.2,1037.1,1035.37,1036.0,9079.0
2024-11-11 15:40:00,1036.32,1036.42,1034.86,1035.78,9367.0,1036.32,1036.42,1034.86,1035.78,9367.0
2024-11-11 15:50:00,1035.43,1038.0,1035.43,1036.81,39795.0,1035.43,1038.0,1035.43,1036.81,39795.0
2024-11-12 09:30:00,1030.78,1037.88,1027.12,1037.83,40800.0,1030.78,1037.88,1027.12,1037.83,40800.0
2024-11-12 09:40:00,1037.21,1040.0,1033.6,1034.89,18930.0,1037.21,1040.0,1033.6,1034.89,18930.0
2024-11-12 09:50:00,1036.34,1038.75,1033.59,1035.0,16406.0,1036.34,1038.75,1033.59,1035.0,16406.0
2024-11-12 10:00:00,1035.14,1038.03,1032.59,1032.86,13564.0,1035.14,1038.03,1032.59,1032.86,13564.0
2024-11-12 10:10:00,1033.1,1041.22,1032.86,1040.23,12799.0,1033.1,1041.22,1032.86,1040.23,12799.0
2024-11-12 10:20:00,1040.42,1041.64,1039.6,1039.81,6228.0,1040.42,1041.64,1039.6,1039.81,6228.0
2024-11-12 10:30:00,1039.81,1041.5,1037.41,1038.99,7889.0,1039.81,1041.5,1037.41,1038.99,7889.0
2024-11-12 10:40:00,1038.52,1041.45,1038.1,1041.45,9269.0,1038.52,1041.45,1038.1,1041.45,9269.0
2024-11-12 10:50:00,1041.38,1043.32,1040.57,1041.82,5904.0,1041.38,1043.32,1040.57,1041.82,5904.0
2024-11-12 11:00:00,1042.31,1043.17,1041.23,1042.58,6934.0,1042.31,1043.17,1041.23,1042.58,6934.0
2024-11-12 11:10:00,1042.49,1043.04,1040.57,1041.9,8015.0,1042.49,1043.04,1040.57,1041.9,8015.0
2024-11-12 11:20:00,1041.76,1043.26,1041.59,1042.29,6005.0,1041.76,1043.26,1041.59,1042.29,6005.0
2024-11-12 11:30:00,1042.56,1043.99,1040.54,1040.87,8297.0,1042.56,1043.99,1040.54,1040.87,8297.0
2024-11-12 11:40:00,1041.6,1044.76,1041.14,1043.75,15163.0,1041.6,1044.76,1041.14,1043.75,15163.0
2024-11-12 11:50:00,1043.8,1047.47,1043.8,1044.62,9564.0,1043.8,1047.47,1043.8,1044.62,9564.0
2024-11-12 12:00:00,1044.45,1045.57,1042.9,1045.02,15480.0,1044.45,1045.57,1042.9,1045.02,15480.0
2024-11-12 12:10:00,1044.36,1045.89,1044.36,1045.17,5739.0,1044.36,1045.89,1044.36,1045.17,5739.0
2024-11-12 12:20:00,1045.81,1049.0,1045.81,1047.34,9835.0,1045.81,1049.0,1045.81,1047.34,9835.0
2024-11-12 12:30:00,1047.67,1050.0,1046.72,1048.25,18262.0,1047.67,1050.0,1046.72,1048.25,18262.0
2024-11-12 12:40:00,1047.78,1048.85,1047.2,1047.53,23539.0,1047.78,1048.85,1047.2,1047.53,23539.0
2024-11-12 12:50:00,1047.54,1047.54,1045.19,1045.81,11035.0,1047.54,1047.54,1045.19,1045.81,11035.0
2024-11-12 13:00:00,1045.19,1047.03,1045.05,1045.84,10194.0,1045.19,1047.03,1045.05,1045.84,10194.0
2024-11-12 13:10:00,1045.54,1048.78,1045.44,1048.37,5401.0,1045.54,1048.78,1045.44,1048.37,5401.0
2024-11-12 13:20:00,1048.37,1048.37,1045.97,1047.64,3655.0,1048.37,1048.37,1045.97,1047.64,3655.0
2024-11-12 13:30:00,1048.92,1050.91,1048.46,1049.77,7828.0,1048.92,1050.91,1048.46,1049.77,7828.0
2024-11-12 13:40:00,1049.77,1051.03,1049.06,1050.98,3900.0,1049.77,1051.03,1049.06,1050.98,3900.0
2024-11-12 13:50:00,1050.0,1052.48,1050.0,1051.28,5420.0,1050.0,1052.48,1050.0,1051.28,5420.0
2024-11-12 14:00:00,1051.38,1052.07,1050.64,1051.07,8140.0,1051.38,1052.07,1050.64,1051.07,8140.0
2024-11-12 14:10:00,1051.01,1051.34,1049.36,1049.58,4649.0,1051.01,1051.34,1049.36,1049.58,4649.0
2024-11-12 14:20:00,1049.96,1051.49,1049.96,1051.49,4896.0,1049.96,1051.49,1049.96,1051.49,4896.0
2024-11-12 14:30:00,1051.16,1051.16,1049.54,1050.28,2952.0,1051.16,1051.16,1049.54,1050.28,2952.0
2024-11-12 14:40:00,1050.05,1052.39,1049.59,1051.59,8876.0,1050.05,1052.39,1049.59,1051.59,8876.0
2024-11-12 14:50:00,1051.84,1053.14,1050.74,1051.74,8156.0,1051.84,1053.14,1050.74,1051.74,8156.0
2024-11-12 15:00:00,1051.57,1051.82,1050.52,1051.09,9711.0,1051.57,1051.82,1050.52,1051.09,9711.0
2024-11-12 15:10:00,1051.4,1052.75,1050.29,1050.58,16169.0,1051.4,1052.75,1050.29,1050.58,16169.0
2024-11-12 15:20:00,1050.58,1050.8,1049.23,1049.82,17716.0,1050.58,1050.8,1049.23,1049.82,17716.0
2024-11-12 15:30:00,1049.82,1050.28,1048.47,1049.76,9394.0,1049.82,1050.28,1048.47,1049.76,9394.0
2024-11-12 15:40:00,1049.76,1052.63,1049.68,1052.29,17772.0,1049.76,1052.63,1049.68,1052.29,17772.0
2024-11-12 15:50:00,1052.56,1053.26,1047.54,1049.56,83010.0,1052.56,1053.26,1047.54,1049.56,83010.0
2024-11-13 09:30:00,1048.29,1049.38,1043.5,1046.79,24403.0,1048.29,1049.38,1043.5,1046.79,24403.0
2024-11-13 09:40:00,1045.29,1047.97,1045.0,1046.29,13022.0,1045.29,1047.97,1045.0,1046.29,13022.0
2024-11-13 09:50:00,1046.08,1051.61,1045.98,1047.2,21218.0,1046.08,1051.61,1045.98,1047.2,21218.0
2024-11-13 10:00:00,1047.2,1047.41,1044.0,1045.08,19513.0,1047.2,1047.41,1044.0,1045.08,19513.0
2024-11-13 10:10:00,1046.6,1051.41,1046.5,1049.85,22576.0,1046.6,1051.41,1046.5,1049.85,22576.0
2024-11-13 10:20:00,1049.93,1051.48,1048.64,1051.48,9325.0,1049.93,1051.48,1048.64,1051.48,9325.0
2024-11-13 10:30:00,1051.76,1053.0,1050.5,1052.12,12725.0,1051.76,1053.0,1050.5,1052.12,12725.0
2024-11-13 10:40:00,1051.49,1053.01,1050.8,1052.49,5772.0,1051.49,1053.01,1050.8,1052.49,5772.0
2024-11-13 10:50:00,1052.73,1053.45,1051.55,1052.07,8628.0,1052.73,1053.45,1051.55,1052.07,8628.0
2024-11-13 11:00:00,1052.54,1053.09,1050.76,1050.96,9065.0,1052.54,1053.09,1050.76,1050.96,9065.0
2024-11-13 11:10:00,1051.25,1058.16,1050.29,1056.37,29261.0,1051.25,1058.16,1050.29,1056.37,29261.0
2024-11-13 11:20:00,1056.51,1057.8,1054.82,1056.14,22377.0,1056.51,1057.8,1054.82,1056.14,22377.0
2024-11-13 11:30:00,1056.14,1056.91,1055.01,1055.41,17047.0,1056.14,1056.91,1055.01,1055.41,17047.0
2024-11-13 11:40:00,1055.78,1056.03,1054.04,1054.8,16707.0,1055.78,1056.03,1054.04,1054.8,16707.0
2024-11-13 11:50:00,1055.0,1057.52,1055.0,1056.41,27780.0,1055.0,1057.52,1055.0,1056.41,27780.0
2024-11-13 12:00:00,1055.75,1058.48,1055.13,1057.6,8224.0,1055.75,1058.48,1055.13,1057.6,8224.0
2024-11-13 12:10:00,1057.99,1060.08,1057.15,1059.72,20131.0,1057.99,1060.08,1057.15,1059.72,20131.0
2024-11-13 12:20:00,1059.64,1060.02,1057.49,1059.22,18550.0,1059.64,1060.02,1057.49,1059.22,18550.0
2024-11-13 12:30:00,1059.22,1060.05,1058.18,1059.84,7551.0,1059.22,1060.05,1058.18,1059.84,7551.0
2024-11-13 12:40:00,1060.0,1060.87,1058.44,1060.55,16461.0,1060.0,1060.87,1058.44,1060.55,16461.0
2024-11-13 12:50:00,1060.32,1060.55,1058.78,1060.15,5811.0,1060.32,1060.55,1058.78,1060.15,5811.0
2024-11-13 13:00:00,1060.26,1060.26,1059.11,1060.0,3170.0,1060.26,1060.26,1059.11,1060.0,3170.0
2024-11-13 13:10:00,1059.66,1060.61,1058.68,1059.35,14903.0,1059.66,1060.61,1058.68,1059.35,14903.0
2024-11-13 13:20:00,1059.38,1060.31,1058.54,1060.0,6131.0,1059.38,1060.31,1058.54,1060.0,6131.0
2024-11-13 13:30:00,1060.0,1061.66,1059.48,1061.07,21610.0,1060.0,1061.66,1059.48,1061.07,21610.0
2024-11-13 13:40:00,1061.07,1061.3,1059.75,1060.48,5601.0,1061.07,1061.3,1059.75,1060.48,5601.0
2024-11-13 13:50:00,1060.26,1060.7,1058.65,1059.49,3663.0,1060.26,1060.7,1058.65,1059.49,3663.0
2024-11-13 14:00:00,1058.05,1058.6,1054.38,1054.93,11425.0,1058.05,1058.6,1054.38,1054.93,11425.0
2024-11-13 14:10:00,1054.69,1055.65,1051.82,1052.25,8967.0,1054.69,1055.65,1051.82,1052.25,8967.0
2024-11-13 14:20:00,1052.26,1054.65,1050.0,1051.16,13738.0,1052.26,1054.65,1050.0,1051.16,13738.0
2024-11-13 14:30:00,1051.27,1053.18,1050.97,1051.13,10577.0,1051.27,1053.18,1050.97,1051.13,10577.0
2024-11-13 14:40:00,1050.5,1051.96,1049.13,1051.96,7319.0,1050.5,1051.96,1049.13,1051.96,7319.0
2024-11-13 14:50:00,1051.43,1052.77,1050.66,1052.35,8649.0,1051.43,1052.77,1050.66,1052.35,8649.0
2024-11-13 15:00:00,1052.35,1052.75,1050.74,1052.37,10778.0,1052.35,1052.75,1050.74,1052.37,10778.0
2024-11-13 15:10:00,1052.51,1054.19,1052.01,1053.4,17552.0,1052.51,1054.19,1052.01,1053.4,17552.0
2024-11-13 15:20:00,1053.49,1054.2,1052.74,1052.74,6080.0,1053.49,1054.2,1052.74,1052.74,6080.0
2024-11-13 15:30:00,1052.52,1053.95,1051.31,1053.2,16132.0,1052.52,1053.95,1051.31,1053.2,16132.0
2024-11-13 15:40:00,1053.25,1053.26,1049.56,1049.56,13889.0,1053.25,1053.26,1049.56,1049.56,13889.0
2024-11-13 15:50:00,1049.07,1049.27,1044.61,1045.84,67487.0,1049.07,1049.27,1044.61,1045.84,67487.0
2024-11-14 09:30:00,1049.0,1054.0,1040.0,1045.29,66591.0,1049.0,1054.0,1040.0,1045.29,66591.0
2024-11-14 09:40:00,1045.0,1048.18,1042.62,1044.89,15623.0,1045.0,1048.18,1042.62,1044.89,15623.0
2024-11-14 09:50:00,1044.65,1045.49,1039.73,1040.5,14942.0,1044.65,1045.49,1039.73,1040.5,14942.0
2024-11-14 10:00:00,1040.5,1042.27,1035.1,1042.12,17080.0,1040.5,1042.27,1035.1,1042.12,17080.0
2024-11-14 10:10:00,1041.17,1041.17,1037.3,1038.22,7631.0,1041.17,1041.17,1037.3,1038.22,7631.0
2024-11-14 10:20:00,1037.71,1038.91,1036.01,1036.7,9694.0,1037.71,1038.91,1036.01,1036.7,9694.0
2024-11-14 10:30:00,1036.52,1039.95,1032.0,1037.22,32007.0,1036.52,1039.95,1032.0,1037.22,32007.0
2024-11-14 10:40:00,1038.13,1040.99,1036.17,1040.99,4614.0,1038.13,1040.99,1036.17,1040.99,4614.0
2024-11-14 10:50:00,1042.43,1047.01,1042.03,1043.72,9815.0,1042.43,1047.01,1042.03,1043.72,9815.0
2024-11-14 11:00:00,1043.72,1045.08,1042.25,1044.18,5044.0,1043.72,1045.08,1042.25,1044.18,5044.0
2024-11-14 11:10:00,1044.42,1045.73,1043.57,1045.31,10853.0,1044.42,1045.73,1043.57,1045.31,10853.0
2024-11-14 11:20:00,1045.36,1048.64,1045.35,1046.47,9073.0,1045.36,1048.64,1045.35,1046.47,9073.0
2024-11-14 11:30:00,1046.32,1048.96,1045.21,1048.67,4470.0,1046.32,1048.96,1045.21,1048.67,4470.0
2024-11-14 11:40:00,1048.69,1050.01,1043.75,1043.89,10516.0,1048.69,1050.01,1043.75,1043.89,10516.0
2024-11-14 11:50:00,1044.74,1044.77,1043.6,1044.33,3995.0,1044.74,1044.77,1043.6,1044.33,3995.0
2024-11-14 12:00:00,1044.23,1046.76,1043.46,1045.14,22305.0,1044.23,1046.76,1043.46,1045.14,22305.0
2024-11-14 12:10:00,1046.78,1046.78,1042.06,1042.75,3117.0,1046.78,1046.78,1042.06,1042.75,3117.0
2024-11-14 12:20:00,1042.22,1042.82,1039.73,1040.24,7476.0,1042.22,1042.82,1039.73,1040.24,7476.0
2024-11-14 12:30:00,1040.24,1041.73,1039.16,1041.73,12128.0,1040.24,1041.73,1039.16,1041.73,12128.0
2024-11-14 12:40:00,1042.52,1043.6,1040.16,1040.16,4411.0,1042.52,1043.6,1040.16,1040.16,4411.0
2024-11-14 12:50:00,1040.12,1042.59,1039.9,1041.88,3592.0,1040.12,1042.59,1039.9,1041.88,3592.0
2024-11-14 13:00:00,1041.84,1043.65,1040.43,1043.64,3890.0,1041.84,1043.65,1040.43,1043.64,3890.0
2024-11-14 13:10:00,1044.31,1044.61,1041.95,1042.99,4342.0,1044.31,1044.61,1041.95,1042.99,4342.0
2024-11-14 13:20:00,1042.67,1043.36,1041.88,1042.19,1846.0,1042.67,1043.36,1041.88,1042.19,1846.0
2024-11-14 13:30:00,1042.47,1042.47,1040.0,1040.65,2698.0,1042.47,1042.47,1040.0,1040.65,2698.0
2024-11-14 13:40:00,1040.15,1041.17,1040.05,1040.05,4024.0,1040.15,1041.17,1040.05,1040.05,4024.0
2024-11-14 13:50:00,1040.69,1040.78,1038.05,1039.2,4299.0,1040.69,1040.78,1038.05,1039.2,4299.0
2024-11-14 14:00:00,1040.34,1041.64,1040.34,1040.97,2401.0,1040.34,1041.64,1040.34,1040.97,2401.0
2024-11-14 14:10:00,1040.55,1042.06,1039.97,1041.86,6550.0,1040.55,1042.06,1039.97,1041.86,6550.0
2024-11-14 14:20:00,1041.86,1041.99,1041.08,1041.43,2258.0,1041.86,1041.99,1041.08,1041.43,2258.0
2024-11-14 14:30:00,1041.46,1044.46,1041.38,1043.49,4682.0,1041.46,1044.46,1041.38,1043.49,4682.0
2024-11-14 14:40:00,1042.38,1043.78,1041.91,1042.96,6580.0,1042.38,1043.78,1041.91,1042.96,6580.0
2024-11-14 14:50:00,1042.96,1045.55,1042.95,1045.55,3678.0,1042.96,1045.55,1042.95,1045.55,3678.0
2024-11-14 15:00:00,1046.25,1046.25,1044.11,1045.99,11243.0,1046.25,1046.25,1044.11,1045.99,11243.0
2024-11-14 15:10:00,1045.22,1047.73,1044.37,1045.6,8286.0,1045.22,1047.73,1044.37,1045.6,8286.0
2024-11-14 15:20:00,1045.44,1046.94,1045.1,1046.7,3973.0,1045.44,1046.94,1045.1,1046.7,3973.0
2024-11-14 15:30:00,1046.52,1046.53,1043.09,1043.1,12480.0,1046.52,1046.53,1043.09,1043.1,12480.0
2024-11-14 15:40:00,1043.1,1043.46,1039.31,1039.65,37244.0,1043.1,1043.46,1039.31,1039.65,37244.0
2024-11-14 15:50:00,1040.0,1041.92,1038.01,1039.48,60922.0,1040.0,1041.92,1038.01,1039.48,60922.0
2024-11-15 09:30:00,1023.97,1029.73,1021.0,1024.8,103951.0,1023.97,1029.73,1021.0,1024.8,103951.0
2024-11-15 09:40:00,1023.69,1026.72,1019.55,1023.3,26221.0,1023.69,1026.72,1019.55,1023.3,26221.0
2024-11-15 09:50:00,1021.78,1022.86,1013.62,1018.05,30630.0,1021.78,1022.86,1013.62,1018.05,30630.0
2024-11-15 10:00:00,1018.71,1021.33,1010.3,1011.61,25076.0,1018.71,1021.33,1010.3,1011.61,25076.0
2024-11-15 10:10:00,1011.4,1012.17,1007.0,1007.0,25929.0,1011.4,1012.17,1007.0,1007.0,25929.0
2024-11-15 10:20:00,1007.3,1009.57,1005.13,1006.11,30109.0,1007.3,1009.57,1005.13,1006.11,30109.0
2024-11-15 10:30:00,1006.42,1008.49,1003.01,1006.12,22277.0,1006.42,1008.49,1003.01,1006.12,22277.0
2024-11-15 10:40:00,1006.73,1009.69,1003.07,1006.0,21106.0,1006.73,1009.69,1003.07,1006.0,21106.0
2024-11-15 10:50:00,1006.35,1008.42,1003.06,1008.15,16355.0,1006.35,1008.42,1003.06,1008.15,16355.0
2024-11-15 11:00:00,1008.42,1009.59,1005.19,1006.71,12968.0,1008.42,1009.59,1005.19,1006.71,12968.0
2024-11-15 11:10:00,1007.13,1010.83,1006.36,1010.83,12033.0,1007.13,1010.83,1006.36,1010.83,12033.0
2024-11-15 11:20:00,1010.18,1012.9,1010.09,1011.4,12772.0,1010.18,1012.9,1010.09,1011.4,12772.0
2024-11-15 11:30:00,1013.06,1013.17,1006.88,1007.97,6844.0,1013.06,1013.17,1006.88,1007.97,6844.0
2024-11-15 11:40:00,1007.83,1010.07,1006.94,1008.05,5029.0,1007.83,1010.07,1006.94,1008.05,5029.0
2024-11-15 11:50:00,1009.98,1010.4,1007.09,1009.78,9076.0,1009.98,1010.4,1007.09,1009.78,9076.0
2024-11-15 12:00:00,1008.84,1010.78,1008.83,1009.53,4535.0,1008.84,1010.78,1008.83,1009.53,4535.0
2024-11-15 12:10:00,1009.53,1012.19,1007.93,1010.52,2647.0,1009.53,1012.19,1007.93,1010.52,2647.0
2024-11-15 12:20:00,1011.0,1011.0,1008.16,1010.53,11423.0,1011.0,1011.0,1008.16,1010.53,11423.0
2024-11-15 12:30:00,1009.16,1009.56,1006.88,1007.54,4887.0,1009.16,1009.56,1006.88,1007.54,4887.0
2024-11-15 12:40:00,1007.73,1008.71,1006.24,1008.31,5886.0,1007.73,1008.71,1006.24,1008.31,5886.0
2024-11-15 12:50:00,1008.0,1008.69,1006.02,1008.69,5186.0,1008.0,1008.69,1006.02,1008.69,5186.0
2024-11-15 13:00:00,1008.25,1009.09,1006.67,1006.8,5594.0,1008.25,1009.09,1006.67,1006.8,5594.0
2024-11-15 13:10:00,1007.21,1009.41,1007.21,1009.41,3833.0,1007.21,1009.41,1007.21,1009.41,3833.0
2024-11-15 13:20:00,1008.27,1009.74,1007.72,1008.96,5670.0,1008.27,1009.74,1007.72,1008.96,5670.0
2024-11-15 13:30:00,1008.85,1008.85,1005.36,1008.61,5835.0,1008.85,1008.85,1005.36,1008.61,5835.0
2024-11-15 13:40:00,1008.63,1009.88,1007.43,1009.77,13494.0,1008.63,1009.88,1007.43,1009.77,13494.0
2024-11-15 13:50:00,1009.53,1009.88,1008.0,1008.73,9742.0,1009.53,1009.88,1008.0,1008.73,9742.0
2024-11-15 14:00:00,1008.63,1011.76,1008.63,1011.54,5216.0,1008.63,1011.76,1008.63,1011.54,5216.0
2024-11-15 14:10:00,1012.11,1012.22,1008.43,1009.0,5831.0,1012.11,1012.22,1008.43,1009.0,5831.0
2024-11-15 14:20:00,1009.48,1011.12,1008.0,1008.07,9360.0,1009.48,1011.12,1008.0,1008.07,9360.0
2024-11-15 14:30:00,1008.1,1009.0,1007.22,1007.67,6589.0,1008.1,1009.0,1007.22,1007.67,6589.0
2024-11-15 14:40:00,1007.48,1011.74,1006.96,1010.61,9577.0,1007.48,1011.74,1006.96,1010.61,9577.0
2024-11-15 14:50:00,1010.61,1011.25,1008.26,1008.26,8708.0,1010.61,1011.25,1008.26,1008.26,8708.0
2024-11-15 15:00:00,1008.16,1011.36,1008.16,1009.78,12204.0,1008.16,1011.36,1008.16,1009.78,12204.0
2024-11-15 15:10:00,1009.0,1011.44,1008.47,1010.57,10904.0,1009.0,1011.44,1008.47,1010.57,10904.0
2024-11-15 15:20:00,1010.91,1011.19,1009.54,1010.99,12199.0,1010.91,1011.19,1009.54,1010.99,12199.0
2024-11-15 15:30:00,1010.7,1012.19,1008.66,1010.36,19046.0,1010.7,1012.19,1008.66,1010.36,19046.0
2024-11-15 15:40:00,1009.52,1009.95,1006.6,1007.9,19898.0,1009.52,1009.95,1006.6,1007.9,19898.0
2024-11-15 15:50:00,1008.58,1012.22,1008.56,1011.59,72751.0,1008.58,1012.22,1008.56,1011.59,72751.0
2024-11-18 09:30:00,1016.54,1019.78,1011.64,1014.32,37658.0,1016.54,1019.78,1011.64,1014.32,37658.0
2024-11-18 09:40:00,1014.92,1014.92,1006.8,1011.01,21120.0,1014.92,1014.92,1006.8,1011.01,21120.0
2024-11-18 09:50:00,1012.05,1013.58,1010.8,1012.1,5790.0,1012.05,1013.58,1010.8,1012.1,5790.0
2024-11-18 10:00:00,1012.19,1014.52,1011.73,1012.46,8267.0,1012.19,1014.52,1011.73,1012.46,8267.0
2024-11-18 10:10:00,1012.57,1014.69,1011.78,1014.17,16801.0,1012.57,1014.69,1011.78,1014.17,16801.0
2024-11-18 10:20:00,1014.04,1015.34,1010.58,1015.34,10854.0,1014.04,1015.34,1010.58,1015.34,10854.0
2024-11-18 10:30:00,1014.27,1017.08,1013.15,1016.24,8569.0,1014.27,1017.08,1013.15,1016.24,8569.0
2024-11-18 10:40:00,1016.32,1018.77,1016.32,1018.44,7619.0,1016.32,1018.77,1016.32,1018.44,7619.0
2024-11-18 10:50:00,1018.48,1021.18,1018.34,1019.97,10980.0,1018.48,1021.18,1018.34,1019.97,10980.0
2024-11-18 11:00:00,1019.47,1020.7,1018.06,1019.01,8128.0,1019.47,1020.7,1018.06,1019.01,8128.0
2024-11-18 11:10:00,1019.18,1020.35,1018.38,1019.44,6565.0,1019.18,1020.35,1018.38,1019.44,6565.0
2024-11-18 11:20:00,1019.96,1019.96,1015.61,1015.68,5638.0,1019.96,1019.96,1015.61,1015.68,5638.0
2024-11-18 11:30:00,1016.2,1017.64,1016.13,1017.17,3852.0,1016.2,1017.64,1016.13,1017.17,3852.0
2024-11-18 11:40:00,1017.13,1017.19,1014.14,1014.29,11052.0,1017.13,1017.19,1014.14,1014.29,11052.0
2024-11-18 11:50:00,1013.45,1014.14,1012.57,1013.11,3635.0,1013.45,1014.14,1012.57,1013.11,3635.0
2024-11-18 12:00:00,1013.29,1013.87,1013.28,1013.5,1303.0,1013.29,1013.87,1013.28,1013.5,1303.0
2024-11-18 12:10:00,1013.75,1015.21,1012.57,1013.19,4025.0,1013.75,1015.21,1012.57,1013.19,4025.0
2024-11-18 12:20:00,1012.82,1014.27,1012.75,1012.75,4852.0,1012.82,1014.27,1012.75,1012.75,4852.0
2024-11-18 12:30:00,1013.13,1013.13,1011.13,1011.15,6994.0,1013.13,1013.13,1011.13,1011.15,6994.0
2024-11-18 12:40:00,1011.15,1011.37,1010.03,1010.03,8905.0,1011.15,1011.37,1010.03,1010.03,8905.0
2024-11-18 12:50:00,1010.68,1011.26,1009.14,1010.97,10560.0,1010.68,1011.26,1009.14,1010.97,10560.0
2024-11-18 13:00:00,1011.09,1011.09,1008.93,1009.31,4929.0,1011.09,1011.09,1008.93,1009.31,4929.0
2024-11-18 13:10:00,1009.31,1010.19,1008.09,1010.19,11285.0,1009.31,1010.19,1008.09,1010.19,11285.0
2024-11-18 13:20:00,1010.46,1011.0,1008.9,1009.75,2241.0,1010.46,1011.0,1008.9,1009.75,2241.0
2024-11-18 13:30:00,1009.92,1010.59,1009.0,1010.53,5324.0,1009.92,1010.59,1009.0,1010.53,5324.0
2024-11-18 13:40:00,1009.65,1010.09,1008.08,1008.72,8316.0,1009.65,1010.09,1008.08,1008.72,8316.0
2024-11-18 13:50:00,1009.43,1009.43,1008.02,1008.08,8163.0,1009.43,1009.43,1008.02,1008.08,8163.0
2024-11-18 14:00:00,1008.53,1008.7,1006.74,1006.76,7210.0,1008.53,1008.7,1006.74,1006.76,7210.0
2024-11-18 14:10:00,1006.76,1007.47,1006.0,1006.76,6306.0,1006.76,1007.47,1006.0,1006.76,6306.0
2024-11-18 14:20:00,1007.06,1007.36,1006.41,1007.36,3237.0,1007.06,1007.36,1006.41,1007.36,3237.0
2024-11-18 14:30:00,1006.66,1007.51,1006.44,1007.5,5209.0,1006.66,1007.51,1006.44,1007.5,5209.0
2024-11-18 14:40:00,1007.28,1008.72,1007.28,1008.28,3279.0,1007.28,1008.72,1007.28,1008.28,3279.0
2024-11-18 14:50:00,1008.38,1009.62,1008.38,1009.22,4764.0,1008.38,1009.62,1008.38,1009.22,4764.0
2024-11-18 15:00:00,1009.51,1009.51,1008.55,1008.79,3833.0,1009.51,1009.51,1008.55,1008.79,3833.0
2024-11-18 15:10:00,1009.03,1011.02,1008.15,1010.09,41914.0,1009.03,1011.02,1008.15,1010.09,41914.0
2024-11-18 15:20:00,1010.18,1010.21,1007.64,1009.29,26116.0,1010.18,1010.21,1007.64,1009.29,26116.0
2024-11-18 15:30:00,1009.29,1012.16,1009.06,1010.02,16622.0,1009.29,1012.16,1009.06,1010.02,16622.0
2024-11-18 15:40:00,1010.02,1011.81,1009.07,1009.23,25489.0,1010.02,1011.81,1009.07,1009.23,25489.0
2024-11-18 15:50:00,1008.58,1008.63,1003.75,1004.67,124802.0,1008.58,1008.63,1003.75,1004.67,124802.0
2024-11-19 09:30:00,997.67,1008.0,993.42,1008.0,84269.0,997.67,1008.0,993.42,1008.0,84269.0
2024-11-19 09:40:00,1006.02,1007.15,1003.87,1005.67,26662.0,1006.02,1007.15,1003.87,1005.67,26662.0
2024-11-19 09:50:00,1005.69,1010.0,1004.74,1007.56,40986.0,1005.69,1010.0,1004.74,1007.56,40986.0
2024-11-19 10:00:00,1006.02,1008.14,1000.83,1004.7,32459.0,1006.02,1008.14,1000.83,1004.7,32459.0
2024-11-19 10:10:00,1003.0,1005.63,1000.27,1005.0,9425.0,1003.0,1005.63,1000.27,1005.0,9425.0
2024-11-19 10:20:00,1004.24,1006.0,1001.64,1006.0,14683.0,1004.24,1006.0,1001.64,1006.0,14683.0
2024-11-19 10:30:00,1006.0,1007.0,1004.42,1004.56,25469.0,1006.0,1007.0,1004.42,1004.56,25469.0
2024-11-19 10:40:00,1006.54,1006.54,1002.96,1002.96,8477.0,1006.54,1006.54,1002.96,1002.96,8477.0
2024-11-19 10:50:00,1002.6,1005.87,1002.37,1005.03,7120.0,1002.6,1005.87,1002.37,1005.03,7120.0
2024-11-19 11:00:00,1005.02,1006.0,1001.97,1003.67,38744.0,1005.02,1006.0,1001.97,1003.67,38744.0
2024-11-19 11:10:00,1001.94,1006.12,1001.94,1005.91,11111.0,1001.94,1006.12,1001.94,1005.91,11111.0
2024-11-19 11:20:00,1005.87,1006.45,1004.57,1005.53,21839.0,1005.87,1006.45,1004.57,1005.53,21839.0
2024-11-19 11:30:00,1005.53,1006.49,1003.58,1006.06,23898.0,1005.53,1006.49,1003.58,1006.06,23898.0
2024-11-19 11:40:00,1005.66,1006.5,1004.75,1006.5,10381.0,1005.66,1006.5,1004.75,1006.5,10381.0
2024-11-19 11:50:00,1006.5,1011.01,1004.15,1007.59,99387.0,1006.5,1011.01,1004.15,1007.59,99387.0
2024-11-19 12:00:00,1008.39,1010.0,1006.9,1009.81,26701.0,1008.39,1010.0,1006.9,1009.81,26701.0
2024-11-19 12:10:00,1009.82,1010.76,1009.14,1009.92,2095.0,1009.82,1010.76,1009.14,1009.92,2095.0
2024-11-19 12:20:00,1009.64,1010.76,1008.51,1010.27,15260.0,1009.64,1010.76,1008.51,1010.27,15260.0
2024-11-19 12:30:00,1010.29,1010.76,1009.48,1010.05,6357.0,1010.29,1010.76,1009.48,1010.05,6357.0
2024-11-19 12:40:00,1010.76,1010.76,1008.48,1010.76,8998.0,1010.76,1010.76,1008.48,1010.76,8998.0
2024-11-19 12:50:00,1009.35,1010.06,1008.11,1008.12,2455.0,1009.35,1010.06,1008.11,1008.12,2455.0
2024-11-19 13:00:00,1008.61,1010.68,1007.31,1010.0,11543.0,1008.61,1010.68,1007.31,1010.0,11543.0
2024-11-19 13:10:00,1010.68,1010.68,1008.12,1008.12,10397.0,1010.68,1010.68,1008.12,1008.12,10397.0
2024-11-19 13:20:00,1008.82,1009.99,1008.18,1009.25,4374.0,1008.82,1009.99,1008.18,1009.25,4374.0
2024-11-19 13:30:00,1010.0,1010.68,1008.94,1010.39,8401.0,1010.0,1010.68,1008.94,1010.39,8401.0
2024-11-19 13:40:00,1010.43,1015.02,1010.13,1015.02,22209.0,1010.43,1015.02,1010.13,1015.02,22209.0
2024-11-19 13:50:00,1014.73,1017.89,1014.55,1016.84,6752.0,1014.73,1017.89,1014.55,1016.84,6752.0
2024-11-19 14:00:00,1017.16,1018.92,1016.76,1017.38,7506.0,1017.16,1018.92,1016.76,1017.38,7506.0
2024-11-19 14:10:00,1017.23,1019.15,1016.85,1017.38,16823.0,1017.23,1019.15,1016.85,1017.38,16823.0
2024-11-19 14:20:00,1017.1,1019.76,1017.1,1018.11,10748.0,1017.1,1019.76,1017.1,1018.11,10748.0
2024-11-19 14:30:00,1019.19,1019.19,1016.44,1016.79,7365.0,1019.19,1019.19,1016.44,1016.79,7365.0
2024-11-19 14:40:00,1016.67,1018.01,1016.14,1017.3,9029.0,1016.67,1018.01,1016.14,1017.3,9029.0
2024-11-19 14:50:00,1017.57,1018.88,1017.57,1018.51,10012.0,1017.57,1018.88,1017.57,1018.51,10012.0
2024-11-19 15:00:00,1018.17,1018.83,1017.25,1018.43,12853.0,1018.17,1018.83,1017.25,1018.43,12853.0
2024-11-19 15:10:00,1018.72,1020.69,1018.36,1020.69,11493.0,1018.72,1020.69,1018.36,1020.69,11493.0
2024-11-19 15:20:00,1020.76,1022.6,1019.46,1022.14,21793.0,1020.76,1022.6,1019.46,1022.14,21793.0
2024-11-19 15:30:00,1021.69,1024.06,1021.32,1024.06,14188.0,1021.69,1024.06,1021.32,1024.06,14188.0
2024-11-19 15:40:00,1024.0,1025.83,1023.43,1024.73,36477.0,1024.0,1025.83,1023.43,1024.73,36477.0
2024-11-19 15:50:00,1024.52,1025.31,1021.39,1022.07,51515.0,1024.52,1025.31,1021.39,1022.07,51515.0
2024-11-20 09:30:00,1028.0,1031.69,1024.06,1025.21,22094.0,1028.0,1031.69,1024.06,1025.21,22094.0
2024-11-20 09:40:00,1025.54,1026.1,1019.37,1019.37,8606.0,1025.54,1026.1,1019.37,1019.37,8606.0
2024-11-20 09:50:00,1019.47,1022.54,1018.55,1021.07,6770.0,1019.47,1022.54,1018.55,1021.07,6770.0
2024-11-20 10:00:00,1019.98,1020.47,1015.64,1015.67,6566.0,1019.98,1020.47,1015.64,1015.67,6566.0
2024-11-20 10:10:00,1016.41,1017.95,1014.37,1017.2,9391.0,1016.41,1017.95,1014.37,1017.2,9391.0
2024-11-20 10:20:00,1015.72,1020.49,1015.11,1018.08,5280.0,1015.72,1020.49,1015.11,1018.08,5280.0
2024-11-20 10:30:00,1018.75,1019.68,1015.89,1017.53,9775.0,1018.75,1019.68,1015.89,1017.53,9775.0
2024-11-20 10:40:00,1016.53,1017.64,1016.0,1017.17,14718.0,1016.53,1017.64,1016.0,1017.17,14718.0
2024-11-20 10:50:00,1017.19,1018.24,1011.87,1013.67,11379.0,1017.19,1018.24,1011.87,1013.67,11379.0
2024-11-20 11:00:00,1013.31,1013.48,1008.27,1008.27,6364.0,1013.31,1013.48,1008.27,1008.27,6364.0
2024-11-20 11:10:00,1009.08,1009.43,1008.09,1009.02,1715.0,1009.08,1009.43,1008.09,1009.02,1715.0
2024-11-20 11:20:00,1008.97,1009.99,1007.0,1008.89,12642.0,1008.97,1009.99,1007.0,1008.89,12642.0
2024-11-20 11:30:00,1008.06,1009.28,1006.31,1008.86,8029.0,1008.06,1009.28,1006.31,1008.86,8029.0
2024-11-20 11:40:00,1008.71,1011.36,1008.0,1011.15,2883.0,1008.71,1011.36,1008.0,1011.15,2883.0
2024-11-20 11:50:00,1011.83,1013.75,1009.67,1012.4,5766.0,1011.83,1013.75,1009.67,1012.4,5766.0
2024-11-20 12:00:00,1013.07,1013.75,1011.96,1012.53,4869.0,1013.07,1013.75,1011.96,1012.53,4869.0
2024-11-20 12:10:00,1012.59,1012.67,1010.87,1011.07,18038.0,1012.59,1012.67,1010.87,1011.07,18038.0
2024-11-20 12:20:00,1011.9,1012.16,1007.48,1012.16,9028.0,1011.9,1012.16,1007.48,1012.16,9028.0
2024-11-20 12:30:00,1011.5,1012.19,1009.68,1011.88,14587.0,1011.5,1012.19,1009.68,1011.88,14587.0
2024-11-20 12:40:00,1011.13,1012.35,1008.89,1010.17,3241.0,1011.13,1012.35,1008.89,1010.17,3241.0
2024-11-20 12:50:00,1009.88,1010.56,1008.18,1008.18,4333.0,1009.88,1010.56,1008.18,1008.18,4333.0
2024-11-20 13:00:00,1009.18,1011.36,1008.87,1010.52,8515.0,1009.18,1011.36,1008.87,1010.52,8515.0
2024-11-20 13:10:00,1010.79,1011.73,1009.88,1010.62,16386.0,1010.79,1011.73,1009.88,1010.62,16386.0
2024-11-20 13:20:00,1010.64,1012.97,1010.42,1012.97,17605.0,1010.64,1012.97,1010.42,1012.97,17605.0
2024-11-20 13:30:00,1012.35,1014.27,1009.64,1011.86,20850.0,1012.35,1014.27,1009.64,1011.86,20850.0
2024-11-20 13:40:00,1010.16,1011.04,1009.23,1010.88,4507.0,1010.16,1011.04,1009.23,1010.88,4507.0
2024-11-20 13:50:00,1009.39,1011.59,1009.39,1011.2,2239.0,1009.39,1011.59,1009.39,1011.2,2239.0
2024-11-20 14:00:00,1010.75,1013.83,1010.71,1012.95,9464.0,1010.75,1013.83,1010.71,1012.95,9464.0
2024-11-20 14:10:00,1011.71,1012.17,1011.27,1012.17,3303.0,1011.71,1012.17,1011.27,1012.17,3303.0
2024-11-20 14:20:00,1012.3,1012.3,1010.85,1011.78,4339.0,1012.3,1012.3,1010.85,1011.78,4339.0
2024-11-20 14:30:00,1011.56,1013.38,1011.56,1013.38,3388.0,1011.56,1013.38,1011.56,1013.38,3388.0
2024-11-20 14:40:00,1013.31,1015.54,1013.31,1015.52,6539.0,1013.31,1015.54,1013.31,1015.52,6539.0
2024-11-20 14:50:00,1015.61,1017.64,1015.32,1016.73,10111.0,1015.61,1017.64,1015.32,1016.73,10111.0
2024-11-20 15:00:00,1016.65,1016.65,1014.93,1016.39,4784.0,1016.65,1016.65,1014.93,1016.39,4784.0
2024-11-20 15:10:00,1016.58,1018.9,1016.58,1018.9,13408.0,1016.58,1018.9,1016.58,1018.9,13408.0
2024-11-20 15:20:00,1019.37,1021.6,1019.22,1021.44,14574.0,1019.37,1021.6,1019.22,1021.44,14574.0
2024-11-20 15:30:00,1021.46,1025.59,1021.46,1025.3,26166.0,1021.46,1025.59,1021.46,1025.3,26166.0
2024-11-20 15:40:00,1025.6,1026.71,1024.29,1024.87,35595.0,1025.6,1026.71,1024.29,1024.87,35595.0
2024-11-20 15:50:00,1024.93,1027.25,1021.79,1023.59,47876.0,1024.93,1027.25,1021.79,1023.59,47876.0
2024-11-21 09:30:00,1033.63,1036.97,1030.98,1033.35,39162.0,1033.63,1036.97,1030.98,1033.35,39162.0
2024-11-21 09:40:00,1033.01,1039.41,1032.32,1036.94,19356.0,1033.01,1039.41,1032.32,1036.94,19356.0
2024-11-21 09:50:00,1039.97,1039.97,1035.58,1037.93,10924.0,1039.97,1039.97,1035.58,1037.93,10924.0
2024-11-21 10:00:00,1037.57,1038.05,1033.02,1035.92,16320.0,1037.57,1038.05,1033.02,1035.92,16320.0
2024-11-21 10:10:00,1037.09,1047.0,1035.81,1047.0,24167.0,1037.09,1047.0,1035.81,1047.0,24167.0
2024-11-21 10:20:00,1047.0,1048.52,1041.08,1043.33,13276.0,1047.0,1048.52,1041.08,1043.33,13276.0
2024-11-21 10:30:00,1042.07,1042.07,1039.24,1039.25,7216.0,1042.07,1042.07,1039.24,1039.25,7216.0
2024-11-21 10:40:00,1038.31,1045.0,1038.31,1043.67,3100.0,1038.31,1045.0,1038.31,1043.67,3100.0
2024-11-21 10:50:00,1043.67,1047.37,1042.51,1045.09,4717.0,1043.67,1047.37,1042.51,1045.09,4717.0
2024-11-21 11:00:00,1046.45,1047.29,1044.86,1045.08,10021.0,1046.45,1047.29,1044.86,1045.08,10021.0
2024-11-21 11:10:00,1045.0,1047.13,1043.77,1045.49,5385.0,1045.0,1047.13,1043.77,1045.49,5385.0
2024-11-21 11:20:00,1045.49,1046.31,1044.5,1045.7,6937.0,1045.49,1046.31,1044.5,1045.7,6937.0
2024-11-21 11:30:00,1046.24,1046.97,1042.81,1043.01,13655.0,1046.24,1046.97,1042.81,1043.01,13655.0
2024-11-21 11:40:00,1044.27,1045.45,1043.17,1044.2,4454.0,1044.27,1045.45,1043.17,1044.2,4454.0
2024-11-21 11:50:00,1045.28,1046.61,1043.73,1045.63,10255.0,1045.28,1046.61,1043.73,1045.63,10255.0
2024-11-21 12:00:00,1045.63,1048.0,1045.25,1047.26,6714.0,1045.63,1048.0,1045.25,1047.26,6714.0
2024-11-21 12:10:00,1047.27,1048.24,1046.53,1046.88,7420.0,1047.27,1048.24,1046.53,1046.88,7420.0
2024-11-21 12:20:00,1047.32,1050.05,1046.38,1049.17,11717.0,1047.32,1050.05,1046.38,1049.17,11717.0
2024-11-21 12:30:00,1049.97,1049.99,1048.32,1048.32,4888.0,1049.97,1049.99,1048.32,1048.32,4888.0
2024-11-21 12:40:00,1049.02,1052.5,1049.02,1052.42,12411.0,1049.02,1052.5,1049.02,1052.42,12411.0
2024-11-21 12:50:00,1051.88,1053.26,1048.22,1049.19,12649.0,1051.88,1053.26,1048.22,1049.19,12649.0
2024-11-21 13:00:00,1049.81,1051.28,1048.7,1050.88,4874.0,1049.81,1051.28,1048.7,1050.88,4874.0
2024-11-21 13:10:00,1050.73,1051.25,1047.58,1049.0,8543.0,1050.73,1051.25,1047.58,1049.0,8543.0
2024-11-21 13:20:00,1048.84,1051.65,1048.83,1051.16,3798.0,1048.84,1051.65,1048.83,1051.16,3798.0
2024-11-21 13:30:00,1051.16,1051.71,1049.66,1049.66,6804.0,1051.16,1051.71,1049.66,1049.66,6804.0
2024-11-21 13:40:00,1049.87,1050.91,1048.44,1050.46,5328.0,1049.87,1050.91,1048.44,1050.46,5328.0
2024-11-21 13:50:00,1049.8,1051.85,1049.79,1051.05,7188.0,1049.8,1051.85,1049.79,1051.05,7188.0
2024-11-21 14:00:00,1051.15,1051.85,1049.79,1049.79,10629.0,1051.15,1051.85,1049.79,1049.79,10629.0
2024-11-21 14:10:00,1049.27,1050.91,1047.84,1048.03,12381.0,1049.27,1050.91,1047.84,1048.03,12381.0
2024-11-21 14:20:00,1048.67,1050.82,1048.67,1050.05,4624.0,1048.67,1050.82,1048.67,1050.05,4624.0
2024-11-21 14:30:00,1050.06,1050.45,1047.91,1049.26,6220.0,1050.06,1050.45,1047.91,1049.26,6220.0
2024-11-21 14:40:00,1049.26,1049.94,1047.74,1049.94,5103.0,1049.26,1049.94,1047.74,1049.94,5103.0
2024-11-21 14:50:00,1049.54,1050.43,1048.42,1050.43,5734.0,1049.54,1050.43,1048.42,1050.43,5734.0
2024-11-21 15:00:00,1050.43,1051.18,1049.9,1051.18,8029.0,1050.43,1051.18,1049.9,1051.18,8029.0
2024-11-21 15:10:00,1050.42,1051.19,1049.12,1049.39,9915.0,1050.42,1051.19,1049.12,1049.39,9915.0
2024-11-21 15:20:00,1049.97,1049.97,1048.61,1049.08,6880.0,1049.97,1049.97,1048.61,1049.08,6880.0
2024-11-21 15:30:00,1049.39,1049.72,1047.71,1048.25,12906.0,1049.39,1049.72,1047.71,1048.25,12906.0
2024-11-21 15:40:00,1048.29,1049.44,1047.22,1047.8,14292.0,1048.29,1049.44,1047.22,1047.8,14292.0
2024-11-21 15:50:00,1047.63,1048.79,1046.03,1046.76,53306.0,1047.63,1048.79,1046.03,1046.76,53306.0
2024-11-22 09:30:00,1051.0,1055.12,1050.0,1054.73,36874.0,1051.0,1055.12,1050.0,1054.73,36874.0
2024-11-22 09:40:00,1055.02,1057.76,1053.1,1055.61,15856.0,1055.02,1057.76,1053.1,1055.61,15856.0
2024-11-22 09:50:00,1055.67,1057.99,1053.2,1057.99,9135.0,1055.67,1057.99,1053.2,1057.99,9135.0
2024-11-22 10:00:00,1057.68,1057.68,1052.6,1054.35,7647.0,1057.68,1057.68,1052.6,1054.35,7647.0
2024-11-22 10:10:00,1054.21,1057.24,1053.17,1056.89,7803.0,1054.21,1057.24,1053.17,1056.89,7803.0
2024-11-22 10:20:00,1056.89,1058.32,1056.07,1058.15,10297.0,1056.89,1058.32,1056.07,1058.15,10297.0
2024-11-22 10:30:00,1057.7,1059.75,1056.52,1059.75,6535.0,1057.7,1059.75,1056.52,1059.75,6535.0
2024-11-22 10:40:00,1059.37,1060.98,1058.8,1059.21,5436.0,1059.37,1060.98,1058.8,1059.21,5436.0
2024-11-22 10:50:00,1059.66,1059.68,1055.75,1056.49,13072.0,1059.66,1059.68,1055.75,1056.49,13072.0
2024-11-22 11:00:00,1057.13,1057.28,1054.0,1054.57,3193.0,1057.13,1057.28,1054.0,1054.57,3193.0
2024-11-22 11:10:00,1053.47,1056.91,1053.02,1054.18,9653.0,1053.47,1056.91,1053.02,1054.18,9653.0
2024-11-22 11:20:00,1054.75,1054.9,1052.76,1054.9,10795.0,1054.75,1054.9,1052.76,1054.9,10795.0
2024-11-22 11:30:00,1055.29,1056.05,1054.2,1055.11,2325.0,1055.29,1056.05,1054.2,1055.11,2325.0
2024-11-22 11:40:00,1055.27,1055.34,1053.48,1055.22,2440.0,1055.27,1055.34,1053.48,1055.22,2440.0
2024-11-22 11:50:00,1056.13,1058.44,1056.12,1056.75,5420.0,1056.13,1058.44,1056.12,1056.75,5420.0
2024-11-22 12:00:00,1055.93,1057.67,1055.31,1057.55,9732.0,1055.93,1057.67,1055.31,1057.55,9732.0
2024-11-22 12:10:00,1057.49,1058.66,1056.78,1057.98,4373.0,1057.49,1058.66,1056.78,1057.98,4373.0
2024-11-22 12:20:00,1058.16,1058.57,1056.11,1056.9,2002.0,1058.16,1058.57,1056.11,1056.9,2002.0
2024-11-22 12:30:00,1056.85,1058.06,1056.28,1056.48,2113.0,1056.85,1058.06,1056.28,1056.48,2113.0
2024-11-22 12:40:00,1056.6,1057.46,1056.59,1057.45,4058.0,1056.6,1057.46,1056.59,1057.45,4058.0
2024-11-22 12:50:00,1057.92,1059.26,1057.76,1059.02,4984.0,1057.92,1059.26,1057.76,1059.02,4984.0
2024-11-22 13:00:00,1059.0,1059.91,1058.48,1059.91,2550.0,1059.0,1059.91,1058.48,1059.91,2550.0
2024-11-22 13:10:00,1059.69,1060.69,1059.4,1060.54,7960.0,1059.69,1060.69,1059.4,1060.54,7960.0
2024-11-22 13:20:00,1059.83,1061.55,1059.83,1060.02,6171.0,1059.83,1061.55,1059.83,1060.02,6171.0
2024-11-22 13:30:00,1060.19,1062.0,1060.11,1061.26,6144.0,1060.19,1062.0,1060.11,1061.26,6144.0
2024-11-22 13:40:00,1061.28,1064.0,1060.63,1063.17,9672.0,1061.28,1064.0,1060.63,1063.17,9672.0
2024-11-22 13:50:00,1062.67,1062.67,1061.07,1061.38,2455.0,1062.67,1062.67,1061.07,1061.38,2455.0
2024-11-22 14:00:00,1061.2,1062.22,1059.92,1062.22,8305.0,1061.2,1062.22,1059.92,1062.22,8305.0
2024-11-22 14:10:00,1062.09,1063.1,1060.76,1061.62,7488.0,1062.09,1063.1,1060.76,1061.62,7488.0
2024-11-22 14:20:00,1061.95,1063.39,1061.57,1062.04,10414.0,1061.95,1063.39,1061.57,1062.04,10414.0
2024-11-22 14:30:00,1061.68,1064.59,1061.68,1063.93,27558.0,1061.68,1064.59,1061.68,1063.93,27558.0
2024-11-22 14:40:00,1063.95,1063.95,1061.46,1062.81,8332.0,1063.95,1063.95,1061.46,1062.81,8332.0
2024-11-22 14:50:00,1062.87,1063.27,1061.3,1061.3,5577.0,1062.87,1063.27,1061.3,1061.3,5577.0
2024-11-22 15:00:00,1060.46,1060.57,1059.1,1059.1,3781.0,1060.46,1060.57,1059.1,1059.1,3781.0
2024-11-22 15:10:00,1059.06,1059.7,1057.69,1057.7,5600.0,1059.06,1059.7,1057.69,1057.7,5600.0
2024-11-22 15:20:00,1057.1,1057.61,1055.49,1056.24,16480.0,1057.1,1057.61,1055.49,1056.24,16480.0
2024-11-22 15:30:00,1056.57,1059.24,1056.37,1058.54,14923.0,1056.57,1059.24,1056.37,1058.54,14923.0
2024-11-22 15:40:00,1058.16,1058.31,1056.18,1056.81,10640.0,1058.16,1058.31,1056.18,1056.81,10640.0
2024-11-22 15:50:00,1057.21,1060.85,1057.09,1060.57,33638.0,1057.21,1060.85,1057.09,1060.57,33638.0
2024-11-25 09:30:00,1064.6,1068.88,1056.25,1062.7,46592.0,1064.6,1068.88,1056.25,1062.7,46592.0
2024-11-25 09:40:00,1063.85,1067.91,1062.09,1062.81,22732.0,1063.85,1067.91,1062.09,1062.81,22732.0
2024-11-25 09:50:00,1062.81,1064.71,1059.9,1061.57,10345.0,1062.81,1064.71,1059.9,1061.57,10345.0
2024-11-25 10:00:00,1060.28,1064.32,1059.92,1062.25,16766.0,1060.28,1064.32,1059.92,1062.25,16766.0
2024-11-25 10:10:00,1062.09,1065.82,1061.8,1064.31,31021.0,1062.09,1065.82,1061.8,1064.31,31021.0
2024-11-25 10:20:00,1063.78,1065.15,1060.99,1061.16,10994.0,1063.78,1065.15,1060.99,1061.16,10994.0
2024-11-25 10:30:00,1061.58,1063.73,1058.36,1060.47,14557.0,1061.58,1063.73,1058.36,1060.47,14557.0
2024-11-25 10:40:00,1060.27,1060.27,1057.39,1059.35,5582.0,1060.27,1060.27,1057.39,1059.35,5582.0
2024-11-25 10:50:00,1060.25,1060.25,1052.46,1054.0,11172.0,1060.25,1060.25,1052.46,1054.0,11172.0
2024-11-25 11:00:00,1054.99,1056.6,1053.77,1053.78,5075.0,1054.99,1056.6,1053.77,1053.78,5075.0
2024-11-25 11:10:00,1054.99,1056.03,1050.13,1051.41,17989.0,1054.99,1056.03,1050.13,1051.41,17989.0
2024-11-25 11:20:00,1051.24,1054.43,1049.15,1053.66,22727.0,1051.24,1054.43,1049.15,1053.66,22727.0
2024-11-25 11:30:00,1054.04,1055.22,1052.66,1053.69,6580.0,1054.04,1055.22,1052.66,1053.69,6580.0
2024-11-25 11:40:00,1053.69,1054.55,1051.55,1051.84,22929.0,1053.69,1054.55,1051.55,1051.84,22929.0
2024-11-25 11:50:00,1052.7,1053.95,1052.63,1053.2,2385.0,1052.7,1053.95,1052.63,1053.2,2385.0
2024-11-25 12:00:00,1053.09,1055.62,1052.37,1054.32,13158.0,1053.09,1055.62,1052.37,1054.32,13158.0
2024-11-25 12:10:00,1054.01,1056.35,1054.01,1056.35,13736.0,1054.01,1056.35,1054.01,1056.35,13736.0
2024-11-25 12:20:00,1055.39,1055.72,1053.94,1054.2,8878.0,1055.39,1055.72,1053.94,1054.2,8878.0
2024-11-25 12:30:00,1054.32,1055.79,1053.42,1053.42,1306.0,1054.32,1055.79,1053.42,1053.42,1306.0
2024-11-25 12:40:00,1054.62,1056.48,1053.14,1055.92,4412.0,1054.62,1056.48,1053.14,1055.92,4412.0
2024-11-25 12:50:00,1056.35,1057.02,1054.21,1056.05,6268.0,1056.35,1057.02,1054.21,1056.05,6268.0
2024-11-25 13:00:00,1056.08,1057.42,1055.87,1056.63,6487.0,1056.08,1057.42,1055.87,1056.63,6487.0
2024-11-25 13:10:00,1056.99,1059.52,1056.63,1057.68,7455.0,1056.99,1059.52,1056.63,1057.68,7455.0
2024-11-25 13:20:00,1057.48,1058.48,1056.02,1057.34,4497.0,1057.48,1058.48,1056.02,1057.34,4497.0
2024-11-25 13:30:00,1057.82,1058.24,1057.07,1057.07,1708.0,1057.82,1058.24,1057.07,1057.07,1708.0
2024-11-25 13:40:00,1057.07,1057.72,1056.78,1056.78,1945.0,1057.07,1057.72,1056.78,1056.78,1945.0
2024-11-25 13:50:00,1056.79,1057.79,1055.76,1056.8,4822.0,1056.79,1057.79,1055.76,1056.8,4822.0
2024-11-25 14:00:00,1056.53,1057.13,1054.6,1055.93,7525.0,1056.53,1057.13,1054.6,1055.93,7525.0
2024-11-25 14:10:00,1056.67,1056.94,1055.81,1055.88,2065.0,1056.67,1056.94,1055.81,1055.88,2065.0
2024-11-25 14:20:00,1055.09,1056.03,1054.12,1054.12,3642.0,1055.09,1056.03,1054.12,1054.12,3642.0
2024-11-25 14:30:00,1053.65,1053.65,1051.25,1052.65,15777.0,1053.65,1053.65,1051.25,1052.65,15777.0
2024-11-25 14:40:00,1052.84,1055.36,1052.71,1054.07,6582.0,1052.84,1055.36,1052.71,1054.07,6582.0
2024-11-25 14:50:00,1053.91,1055.35,1053.53,1053.94,4096.0,1053.91,1055.35,1053.53,1053.94,4096.0
2024-11-25 15:00:00,1053.48,1053.48,1052.3,1053.07,6045.0,1053.48,1053.48,1052.3,1053.07,6045.0
2024-11-25 15:10:00,1053.5,1053.59,1051.98,1052.59,7331.0,1053.5,1053.59,1051.98,1052.59,7331.0
2024-11-25 15:20:00,1052.31,1054.35,1051.28,1052.99,13586.0,1052.31,1054.35,1051.28,1052.99,13586.0
2024-11-25 15:30:00,1053.04,1054.38,1052.67,1052.67,10483.0,1053.04,1054.38,1052.67,1052.67,10483.0
2024-11-25 15:40:00,1053.26,1053.7,1049.44,1053.11,15866.0,1053.26,1053.7,1049.44,1053.11,15866.0
2024-11-25 15:50:00,1053.51,1056.57,1049.74,1053.82,96712.0,1053.51,1056.57,1049.74,1053.82,96712.0
2024-11-26 09:30:00,1060.0,1064.0,1054.48,1059.79,31635.0,1060.0,1064.0,1054.48,1059.79,31635.0
2024-11-26 09:40:00,1058.04,1067.23,1056.91,1065.15,10104.0,1058.04,1067.23,1056.91,1065.15,10104.0
2024-11-26 09:50:00,1065.16,1066.09,1060.84,1062.71,6602.0,1065.16,1066.09,1060.84,1062.71,6602.0
2024-11-26 10:00:00,1064.54,1064.54,1060.12,1060.98,5265.0,1064.54,1064.54,1060.12,1060.98,5265.0
2024-11-26 10:10:00,1060.82,1062.96,1057.88,1058.34,12273.0,1060.82,1062.96,1057.88,1058.34,12273.0
2024-11-26 10:20:00,1058.89,1064.19,1058.81,1061.82,11244.0,1058.89,1064.19,1058.81,1061.82,11244.0
2024-11-26 10:30:00,1061.55,1064.26,1061.55,1063.29,3948.0,1061.55,1064.26,1061.55,1063.29,3948.0
2024-11-26 10:40:00,1064.86,1064.86,1062.02,1063.37,4965.0,1064.86,1064.86,1062.02,1063.37,4965.0
2024-11-26 10:50:00,1063.0,1064.5,1062.02,1062.76,7618.0,1063.0,1064.5,1062.02,1062.76,7618.0
2024-11-26 11:00:00,1062.08,1063.87,1061.26,1063.05,5835.0,1062.08,1063.87,1061.26,1063.05,5835.0
2024-11-26 11:10:00,1064.25,1065.03,1062.49,1064.43,7169.0,1064.25,1065.03,1062.49,1064.43,7169.0
2024-11-26 11:20:00,1064.43,1066.32,1064.43,1066.29,3043.0,1064.43,1066.32,1064.43,1066.29,3043.0
2024-11-26 11:30:00,1066.24,1068.34,1066.0,1068.34,8242.0,1066.24,1068.34,1066.0,1068.34,8242.0
2024-11-26 11:40:00,1068.56,1069.27,1067.81,1069.0,7633.0,1068.56,1069.27,1067.81,1069.0,7633.0
2024-11-26 11:50:00,1069.43,1072.09,1069.04,1072.09,4017.0,1069.43,1072.09,1069.04,1072.09,4017.0
2024-11-26 12:00:00,1071.95,1072.84,1070.14,1072.84,7827.0,1071.95,1072.84,1070.14,1072.84,7827.0
2024-11-26 12:10:00,1071.62,1072.84,1067.86,1068.66,9230.0,1071.62,1072.84,1067.86,1068.66,9230.0
2024-11-26 12:20:00,1069.94,1072.52,1069.42,1071.1,1601.0,1069.94,1072.52,1069.42,1071.1,1601.0
2024-11-26 12:30:00,1070.31,1070.41,1069.19,1070.25,3699.0,1070.31,1070.41,1069.19,1070.25,3699.0
2024-11-26 12:40:00,1069.85,1070.91,1069.6,1070.2,2911.0,1069.85,1070.91,1069.6,1070.2,2911.0
2024-11-26 12:50:00,1070.0,1070.91,1069.14,1069.2,4026.0,1070.0,1070.91,1069.14,1069.2,4026.0
2024-11-26 13:00:00,1070.82,1071.0,1069.03,1070.03,3418.0,1070.82,1071.0,1069.03,1070.03,3418.0
2024-11-26 13:10:00,1070.03,1070.03,1068.14,1068.66,3287.0,1070.03,1070.03,1068.14,1068.66,3287.0
2024-11-26 13:20:00,1068.8,1069.15,1068.25,1068.54,1500.0,1068.8,1069.15,1068.25,1068.54,1500.0
2024-11-26 13:30:00,1068.27,1069.0,1067.47,1068.04,3848.0,1068.27,1069.0,1067.47,1068.04,3848.0
2024-11-26 13:40:00,1068.63,1068.89,1067.98,1068.89,1600.0,1068.63,1068.89,1067.98,1068.89,1600.0
2024-11-26 13:50:00,1068.82,1069.1,1067.8,1068.21,2290.0,1068.82,1069.1,1067.8,1068.21,2290.0
2024-11-26 14:00:00,1068.21,1068.87,1066.84,1067.22,2887.0,1068.21,1068.87,1066.84,1067.22,2887.0
2024-11-26 14:10:00,1066.89,1067.21,1064.57,1064.57,2868.0,1066.89,1067.21,1064.57,1064.57,2868.0
2024-11-26 14:20:00,1065.56,1065.56,1063.88,1064.68,1807.0,1065.56,1065.56,1063.88,1064.68,1807.0
2024-11-26 14:30:00,1064.8,1065.57,1064.8,1065.12,1899.0,1064.8,1065.57,1064.8,1065.12,1899.0
2024-11-26 14:40:00,1064.8,1065.65,1064.56,1064.92,5223.0,1064.8,1065.65,1064.56,1064.92,5223.0
2024-11-26 14:50:00,1064.83,1066.42,1064.74,1066.17,4521.0,1064.83,1066.42,1064.74,1066.17,4521.0
2024-11-26 15:00:00,1066.42,1068.0,1066.42,1067.08,5725.0,1066.42,1068.0,1066.42,1067.08,5725.0
2024-11-26 15:10:00,1067.24,1068.55,1066.82,1067.89,5323.0,1067.24,1068.55,1066.82,1067.89,5323.0
2024-11-26 15:20:00,1067.65,1067.81,1067.2,1067.36,2252.0,1067.65,1067.81,1067.2,1067.36,2252.0
2024-11-26 15:30:00,1067.36,1068.55,1066.96,1068.55,6354.0,1067.36,1068.55,1066.96,1068.55,6354.0
2024-11-26 15:40:00,1068.55,1069.08,1068.0,1069.0,7173.0,1068.55,1069.08,1068.0,1069.0,7173.0
2024-11-26 15:50:00,1069.16,1070.92,1068.63,1069.65,27107.0,1069.16,1070.92,1068.63,1069.65,27107.0
2024-11-27 09:30:00,1063.68,1065.2,1048.04,1053.7,37857.0,1063.68,1065.2,1048.04,1053.7,37857.0
2024-11-27 09:40:00,1053.32,1053.91,1049.19,1053.08,14172.0,1053.32,1053.91,1049.19,1053.08,14172.0
2024-11-27 09:50:00,1053.54,1055.05,1051.24,1053.9,9136.0,1053.54,1055.05,1051.24,1053.9,9136.0
2024-11-27 10:00:00,1053.87,1055.43,1051.0,1054.71,7105.0,1053.87,1055.43,1051.0,1054.71,7105.0
2024-11-27 10:10:00,1054.77,1055.53,1052.92,1054.56,11026.0,1054.77,1055.53,1052.92,1054.56,11026.0
2024-11-27 10:20:00,1054.84,1055.15,1051.71,1054.91,6371.0,1054.84,1055.15,1051.71,1054.91,6371.0
2024-11-27 10:30:00,1052.85,1053.88,1046.53,1046.71,15292.0,1052.85,1053.88,1046.53,1046.71,15292.0
2024-11-27 10:40:00,1047.15,1050.24,1046.44,1048.82,16256.0,1047.15,1050.24,1046.44,1048.82,16256.0
2024-11-27 10:50:00,1048.0,1048.0,1041.74,1043.39,9354.0,1048.0,1048.0,1041.74,1043.39,9354.0
2024-11-27 11:00:00,1043.74,1044.57,1041.77,1044.06,4834.0,1043.74,1044.57,1041.77,1044.06,4834.0
2024-11-27 11:10:00,1042.5,1044.51,1041.0,1044.04,5774.0,1042.5,1044.51,1041.0,1044.04,5774.0
2024-11-27 11:20:00,1043.22,1044.93,1041.84,1042.11,7080.0,1043.22,1044.93,1041.84,1042.11,7080.0
2024-11-27 11:30:00,1043.0,1046.54,1042.05,1046.54,2457.0,1043.0,1046.54,1042.05,1046.54,2457.0
2024-11-27 11:40:00,1046.86,1046.86,1044.0,1044.11,2427.0,1046.86,1046.86,1044.0,1044.11,2427.0
2024-11-27 11:50:00,1044.74,1044.96,1043.12,1043.95,3946.0,1044.74,1044.96,1043.12,1043.95,3946.0
2024-11-27 12:00:00,1043.71,1044.02,1041.9,1042.41,4015.0,1043.71,1044.02,1041.9,1042.41,4015.0
2024-11-27 12:10:00,1042.0,1044.48,1042.0,1044.06,2213.0,1042.0,1044.48,1042.0,1044.06,2213.0
2024-11-27 12:20:00,1045.59,1045.85,1044.45,1044.7,3943.0,1045.59,1045.85,1044.45,1044.7,3943.0
2024-11-27 12:30:00,1044.7,1045.2,1041.77,1041.77,2624.0,1044.7,1045.2,1041.77,1041.77,2624.0
2024-11-27 12:40:00,1044.32,1044.32,1041.77,1043.77,4277.0,1044.32,1044.32,1041.77,1043.77,4277.0
2024-11-27 12:50:00,1043.77,1044.35,1042.13,1042.98,3737.0,1043.77,1044.35,1042.13,1042.98,3737.0
2024-11-27 13:00:00,1043.96,1044.36,1042.87,1044.05,2782.0,1043.96,1044.36,1042.87,1044.05,2782.0
2024-11-27 13:10:00,1043.55,1044.28,1043.25,1043.42,6522.0,1043.55,1044.28,1043.25,1043.42,6522.0
2024-11-27 13:20:00,1043.51,1044.54,1041.37,1041.71,14471.0,1043.51,1044.54,1041.37,1041.71,14471.0
2024-11-27 13:30:00,1041.99,1044.21,1041.52,1043.35,5910.0,1041.99,1044.21,1041.52,1043.35,5910.0
2024-11-27 13:40:00,1043.35,1044.02,1042.34,1043.45,4783.0,1043.35,1044.02,1042.34,1043.45,4783.0
2024-11-27 13:50:00,1044.14,1044.62,1043.07,1044.62,4834.0,1044.14,1044.62,1043.07,1044.62,4834.0
2024-11-27 14:00:00,1044.15,1044.62,1042.04,1042.43,2469.0,1044.15,1044.62,1042.04,1042.43,2469.0
2024-11-27 14:10:00,1043.06,1043.06,1041.01,1041.01,5301.0,1043.06,1043.06,1041.01,1041.01,5301.0
2024-11-27 14:20:00,1041.2,1043.41,1040.79,1041.87,6608.0,1041.2,1043.41,1040.79,1041.87,6608.0
2024-11-27 14:30:00,1042.05,1042.19,1040.34,1041.43,5144.0,1042.05,1042.19,1040.34,1041.43,5144.0
2024-11-27 14:40:00,1041.8,1044.56,1041.8,1043.83,4923.0,1041.8,1044.56,1041.8,1043.83,4923.0
2024-11-27 14:50:00,1043.4,1043.72,1042.27,1042.98,6235.0,1043.4,1043.72,1042.27,1042.98,6235.0
2024-11-27 15:00:00,1042.88,1043.9,1041.84,1042.6,5318.0,1042.88,1043.9,1041.84,1042.6,5318.0
2024-11-27 15:10:00,1042.37,1042.65,1041.36,1041.43,7080.0,1042.37,1042.65,1041.36,1041.43,7080.0
2024-11-27 15:20:00,1040.94,1042.15,1040.0,1040.43,7409.0,1040.94,1042.15,1040.0,1040.43,7409.0
2024-11-27 15:30:00,1040.89,1040.89,1038.66,1039.37,12173.0,1040.89,1040.89,1038.66,1039.37,12173.0
2024-11-27 15:40:00,1039.44,1040.39,1038.41,1040.22,19350.0,1039.44,1040.39,1038.41,1040.22,19350.0
2024-11-27 15:50:00,1040.52,1042.22,1039.4,1040.79,35261.0,1040.52,1042.22,1039.4,1040.79,35261.0
2024-11-29 09:30:00,1042.35,1048.52,1038.37,1047.79,31283.0,1042.35,1048.52,1038.37,1047.79,31283.0
2024-11-29 09:40:00,1046.37,1051.83,1046.37,1049.53,10983.0,1046.37,1051.83,1046.37,1049.53,10983.0
2024-11-29 09:50:00,1049.56,1050.88,1048.75,1050.35,11101.0,1049.56,1050.88,1048.75,1050.35,11101.0
2024-11-29 10:00:00,1050.32,1052.0,1048.0,1048.39,5893.0,1050.32,1052.0,1048.0,1048.39,5893.0
2024-11-29 10:10:00,1048.01,1049.6,1048.01,1048.01,3720.0,1048.01,1049.6,1048.01,1048.01,3720.0
2024-11-29 10:20:00,1046.7,1047.05,1045.12,1047.04,2942.0,1046.7,1047.05,1045.12,1047.04,2942.0
2024-11-29 10:30:00,1046.15,1048.86,1045.61,1048.86,3172.0,1046.15,1048.86,1045.61,1048.86,3172.0
2024-11-29 10:40:00,1048.98,1050.12,1047.63,1047.64,6145.0,1048.98,1050.12,1047.63,1047.64,6145.0
2024-11-29 10:50:00,1047.95,1050.14,1047.37,1049.34,3006.0,1047.95,1050.14,1047.37,1049.34,3006.0
2024-11-29 11:00:00,1048.61,1049.02,1045.76,1046.11,7525.0,1048.61,1049.02,1045.76,1046.11,7525.0
2024-11-29 11:10:00,1046.59,1047.23,1045.41,1047.23,3601.0,1046.59,1047.23,1045.41,1047.23,3601.0
2024-11-29 11:20:00,1046.55,1047.43,1046.43,1047.12,3547.0,1046.55,1047.43,1046.43,1047.12,3547.0
2024-11-29 11:30:00,1047.82,1047.82,1045.0,1047.55,3811.0,1047.82,1047.82,1045.0,1047.55,3811.0
2024-11-29 11:40:00,1048.06,1048.71,1048.05,1048.06,1987.0,1048.06,1048.71,1048.05,1048.06,1987.0
2024-11-29 11:50:00,1048.21,1048.4,1046.78,1047.61,4550.0,1048.21,1048.4,1046.78,1047.61,4550.0
2024-11-29 12:00:00,1047.71,1051.1,1047.63,1050.75,8420.0,1047.71,1051.1,1047.63,1050.75,8420.0
2024-11-29 12:10:00,1050.75,1050.75,1047.61,1047.76,7521.0,1050.75,1050.75,1047.61,1047.76,7521.0
2024-11-29 12:20:00,1047.85,1050.28,1047.75,1049.77,7830.0,1047.85,1050.28,1047.75,1049.77,7830.0
2024-11-29 12:30:00,1049.89,1050.73,1049.86,1049.94,2243.0,1049.89,1050.73,1049.86,1049.94,2243.0
2024-11-29 12:40:00,1049.49,1050.6,1049.49,1050.6,5903.0,1049.49,1050.6,1049.49,1050.6,5903.0
2024-11-29 12:50:00,1050.75,1052.0,1048.86,1049.58,29778.0,1050.75,1052.0,1048.86,1049.58,29778.0
2024-12-02 09:30:00,1048.4,1055.32,1047.0,1052.04,23123.0,1048.4,1055.32,1047.0,1052.04,23123.0
2024-12-02 09:40:00,1050.5,1054.8,1048.65,1053.7,12041.0,1050.5,1054.8,1048.65,1053.7,12041.0
2024-12-02 09:50:00,1052.06,1054.22,1047.77,1050.19,11782.0,1052.06,1054.22,1047.77,1050.19,11782.0
2024-12-02 10:00:00,1050.19,1050.33,1045.49,1049.94,21752.0,1050.19,1050.33,1045.49,1049.94,21752.0
2024-12-02 10:10:00,1050.33,1051.99,1049.6,1051.24,2343.0,1050.33,1051.99,1049.6,1051.24,2343.0
2024-12-02 10:20:00,1051.83,1051.83,1049.01,1049.11,3010.0,1051.83,1051.83,1049.01,1049.11,3010.0
2024-12-02 10:30:00,1049.11,1050.24,1045.88,1049.33,5070.0,1049.11,1050.24,1045.88,1049.33,5070.0
2024-12-02 10:40:00,1048.57,1049.35,1047.6,1048.2,2389.0,1048.57,1049.35,1047.6,1048.2,2389.0
2024-12-02 10:50:00,1048.06,1048.98,1045.66,1045.66,4255.0,1048.06,1048.98,1045.66,1045.66,4255.0
2024-12-02 11:00:00,1046.13,1048.77,1046.13,1048.3,4139.0,1046.13,1048.77,1046.13,1048.3,4139.0
2024-12-02 11:10:00,1048.59,1048.6,1047.1,1047.13,3344.0,1048.59,1048.6,1047.1,1047.13,3344.0
2024-12-02 11:20:00,1046.45,1047.65,1045.66,1046.18,13956.0,1046.45,1047.65,1045.66,1046.18,13956.0
2024-12-02 11:30:00,1046.67,1049.29,1046.67,1049.23,7622.0,1046.67,1049.29,1046.67,1049.23,7622.0
2024-12-02 11:40:00,1049.72,1050.44,1048.38,1049.0,9726.0,1049.72,1050.44,1048.38,1049.0,9726.0
2024-12-02 11:50:00,1050.08,1051.14,1049.23,1050.56,6101.0,1050.08,1051.14,1049.23,1050.56,6101.0
2024-12-02 12:00:00,1051.07,1052.01,1049.22,1051.13,12271.0,1051.07,1052.01,1049.22,1051.13,12271.0
2024-12-02 12:10:00,1050.43,1050.62,1049.64,1050.25,4425.0,1050.43,1050.62,1049.64,1050.25,4425.0
2024-12-02 12:20:00,1049.66,1049.96,1049.33,1049.75,4319.0,1049.66,1049.96,1049.33,1049.75,4319.0
2024-12-02 12:30:00,1049.72,1050.05,1048.12,1049.02,3742.0,1049.72,1050.05,1048.12,1049.02,3742.0
2024-12-02 12:40:00,1047.74,1049.6,1047.14,1049.38,4370.0,1047.74,1049.6,1047.14,1049.38,4370.0
2024-12-02 12:50:00,1049.33,1050.46,1048.92,1048.95,3249.0,1049.33,1050.46,1048.92,1048.95,3249.0
2024-12-02 13:00:00,1049.54,1049.67,1048.27,1048.93,3592.0,1049.54,1049.67,1048.27,1048.93,3592.0
2024-12-02 13:10:00,1048.49,1050.39,1048.08,1049.59,4609.0,1048.49,1050.39,1048.08,1049.59,4609.0
2024-12-02 13:20:00,1049.48,1050.38,1048.95,1050.0,4621.0,1049.48,1050.38,1048.95,1050.0,4621.0
2024-12-02 13:30:00,1049.37,1050.03,1049.09,1049.65,5432.0,1049.37,1050.03,1049.09,1049.65,5432.0
2024-12-02 13:40:00,1050.0,1052.11,1050.0,1051.48,9436.0,1050.0,1052.11,1050.0,1051.48,9436.0
2024-12-02 13:50:00,1051.58,1052.53,1051.12,1051.36,6423.0,1051.58,1052.53,1051.12,1051.36,6423.0
2024-12-02 14:00:00,1050.96,1052.07,1050.02,1050.13,5817.0,1050.96,1052.07,1050.02,1050.13,5817.0
2024-12-02 14:10:00,1050.24,1051.1,1049.68,1049.78,2664.0,1050.24,1051.1,1049.68,1049.78,2664.0
2024-12-02 14:20:00,1049.9,1050.21,1049.63,1050.14,1998.0,1049.9,1050.21,1049.63,1050.14,1998.0
2024-12-02 14:30:00,1049.56,1051.66,1049.56,1050.62,8277.0,1049.56,1051.66,1049.56,1050.62,8277.0
2024-12-02 14:40:00,1051.84,1051.84,1049.13,1049.76,4944.0,1051.84,1051.84,1049.13,1049.76,4944.0
2024-12-02 14:50:00,1049.08,1050.64,1048.42,1050.0,5803.0,1049.08,1050.64,1048.42,1050.0,5803.0
2024-12-02 15:00:00,1049.8,1051.09,1049.77,1050.87,4935.0,1049.8,1051.09,1049.77,1050.87,4935.0
2024-12-02 15:10:00,1051.39,1052.89,1050.63,1052.04,8767.0,1051.39,1052.89,1050.63,1052.04,8767.0
2024-12-02 15:20:00,1052.29,1053.15,1052.23,1053.15,7008.0,1052.29,1053.15,1052.23,1053.15,7008.0
2024-12-02 15:30:00,1052.82,1053.42,1051.92,1052.34,8420.0,1052.82,1053.42,1051.92,1052.34,8420.0
2024-12-02 15:40:00,1052.34,1052.34,1050.58,1051.15,21767.0,1052.34,1052.34,1050.58,1051.15,21767.0
2024-12-02 15:50:00,1051.71,1051.79,1048.42,1048.59,43907.0,1051.71,1051.79,1048.42,1048.59,43907.0
2024-12-03 09:30:00,1040.09,1048.43,1036.91,1045.54,26740.0,1040.09,1048.43,1036.91,1045.54,26740.0
2024-12-03 09:40:00,1045.44,1049.87,1044.07,1047.95,10874.0,1045.44,1049.87,1044.07,1047.95,10874.0
2024-12-03 09:50:00,1046.84,1049.53,1045.61,1049.53,10249.0,1046.84,1049.53,1045.61,1049.53,10249.0
2024-12-03 10:00:00,1048.0,1055.2,1047.87,1050.0,11222.0,1048.0,1055.2,1047.87,1050.0,11222.0
2024-12-03 10:10:00,1049.81,1052.0,1049.81,1050.18,12772.0,1049.81,1052.0,1049.81,1050.18,12772.0
2024-12-03 10:20:00,1050.0,1050.08,1045.43,1046.96,17495.0,1050.0,1050.08,1045.43,1046.96,17495.0
2024-12-03 10:30:00,1046.86,1047.96,1046.08,1047.9,10638.0,1046.86,1047.96,1046.08,1047.9,10638.0
2024-12-03 10:40:00,1047.96,1048.0,1043.46,1044.48,5789.0,1047.96,1048.0,1043.46,1044.48,5789.0
2024-12-03 10:50:00,1044.45,1046.85,1041.19,1046.85,7514.0,1044.45,1046.85,1041.19,1046.85,7514.0
2024-12-03 11:00:00,1045.91,1047.85,1044.33,1046.68,9373.0,1045.91,1047.85,1044.33,1046.68,9373.0
2024-12-03 11:10:00,1047.02,1047.14,1046.19,1047.09,3128.0,1047.02,1047.14,1046.19,1047.09,3128.0
2024-12-03 11:20:00,1047.17,1047.8,1046.26,1046.78,5411.0,1047.17,1047.8,1046.26,1046.78,5411.0
2024-12-03 11:30:00,1046.78,1047.8,1044.2,1044.2,10623.0,1046.78,1047.8,1044.2,1044.2,10623.0
2024-12-03 11:40:00,1043.97,1044.37,1043.1,1043.49,5828.0,1043.97,1044.37,1043.1,1043.49,5828.0
2024-12-03 11:50:00,1043.85,1044.38,1041.62,1042.52,8887.0,1043.85,1044.38,1041.62,1042.52,8887.0
2024-12-03 12:00:00,1042.4,1043.4,1041.0,1041.77,6335.0,1042.4,1043.4,1041.0,1041.77,6335.0
2024-12-03 12:10:00,1041.81,1044.59,1041.57,1044.59,9394.0,1041.81,1044.59,1041.57,1044.59,9394.0
2024-12-03 12:20:00,1044.59,1045.23,1042.18,1042.88,4227.0,1044.59,1045.23,1042.18,1042.88,4227.0
2024-12-03 12:30:00,1042.98,1043.71,1042.66,1043.16,10741.0,1042.98,1043.71,1042.66,1043.16,10741.0
2024-12-03 12:40:00,1043.19,1044.49,1042.2,1044.36,12022.0,1043.19,1044.49,1042.2,1044.36,12022.0
2024-12-03 12:50:00,1044.68,1045.6,1043.42,1045.6,10635.0,1044.68,1045.6,1043.42,1045.6,10635.0
2024-12-03 13:00:00,1046.14,1047.44,1046.14,1047.42,2834.0,1046.14,1047.44,1046.14,1047.42,2834.0
2024-12-03 13:10:00,1048.13,1048.13,1045.91,1047.54,9269.0,1048.13,1048.13,1045.91,1047.54,9269.0
2024-12-03 13:20:00,1046.26,1047.04,1045.15,1045.86,5291.0,1046.26,1047.04,1045.15,1045.86,5291.0
2024-12-03 13:30:00,1044.94,1048.71,1044.94,1048.71,8087.0,1044.94,1048.71,1044.94,1048.71,8087.0
2024-12-03 13:40:00,1049.39,1049.41,1047.83,1048.62,3646.0,1049.39,1049.41,1047.83,1048.62,3646.0
2024-12-03 13:50:00,1048.62,1048.89,1047.35,1048.25,3774.0,1048.62,1048.89,1047.35,1048.25,3774.0
2024-12-03 14:00:00,1048.25,1048.47,1046.01,1047.93,5901.0,1048.25,1048.47,1046.01,1047.93,5901.0
2024-12-03 14:10:00,1047.81,1047.91,1047.59,1047.9,1958.0,1047.81,1047.91,1047.59,1047.9,1958.0
2024-12-03 14:20:00,1048.5,1048.61,1047.24,1047.91,11902.0,1048.5,1048.61,1047.24,1047.91,11902.0
2024-12-03 14:30:00,1048.34,1049.13,1047.58,1048.63,8012.0,1048.34,1049.13,1047.58,1048.63,8012.0
2024-12-03 14:40:00,1049.12,1049.13,1048.13,1048.36,4472.0,1049.12,1049.13,1048.13,1048.36,4472.0
2024-12-03 14:50:00,1048.36,1049.27,1047.93,1049.05,13491.0,1048.36,1049.27,1047.93,1049.05,13491.0
2024-12-03 15:00:00,1049.05,1050.0,1048.24,1048.32,9070.0,1049.05,1050.0,1048.24,1048.32,9070.0
2024-12-03 15:10:00,1048.68,1049.97,1048.68,1049.37,20372.0,1048.68,1049.97,1048.68,1049.37,20372.0
2024-12-03 15:20:00,1049.38,1050.96,1049.36,1050.62,6509.0,1049.38,1050.96,1049.36,1050.62,6509.0
2024-12-03 15:30:00,1050.48,1052.64,1050.47,1052.63,6015.0,1050.48,1052.64,1050.47,1052.63,6015.0
2024-12-03 15:40:00,1052.83,1054.82,1052.38,1053.74,14178.0,1052.83,1054.82,1052.38,1053.74,14178.0
2024-12-03 15:50:00,1054.6,1057.65,1054.3,1056.36,78120.0,1054.6,1057.65,1054.3,1056.36,78120.0
2024-12-04 09:30:00,1083.67,1091.99,1080.0,1085.7,79094.0,1083.67,1091.99,1080.0,1085.7,79094.0
2024-12-04 09:40:00,1086.93,1096.6,1085.89,1093.95,64888.0,1086.93,1096.6,1085.89,1093.95,64888.0
2024-12-04 09:50:00,1093.5,1100.72,1093.5,1096.22,53487.0,1093.5,1100.72,1093.5,1096.22,53487.0
2024-12-04 10:00:00,1096.02,1103.55,1094.62,1103.55,56790.0,1096.02,1103.55,1094.62,1103.55,56790.0
2024-12-04 10:10:00,1103.03,1110.99,1102.89,1110.23,39149.0,1103.03,1110.99,1102.89,1110.23,39149.0
2024-12-04 10:20:00,1110.1,1117.97,1109.54,1117.93,43995.0,1110.1,1117.97,1109.54,1117.93,43995.0
2024-12-04 10:30:00,1117.93,1119.96,1114.3,1117.02,45592.0,1117.93,1119.96,1114.3,1117.02,45592.0
2024-12-04 10:40:00,1117.02,1120.0,1115.93,1116.26,15943.0,1117.02,1120.0,1115.93,1116.26,15943.0
2024-12-04 10:50:00,1117.06,1118.32,1115.91,1118.24,14150.0,1117.06,1118.32,1115.91,1118.24,14150.0
2024-12-04 11:00:00,1118.26,1119.37,1115.0,1119.37,17271.0,1118.26,1119.37,1115.0,1119.37,17271.0
2024-12-04 11:10:00,1119.18,1122.87,1118.35,1119.07,19528.0,1119.18,1122.87,1118.35,1119.07,19528.0
2024-12-04 11:20:00,1119.07,1119.26,1116.0,1117.25,22223.0,1119.07,1119.26,1116.0,1117.25,22223.0
2024-12-04 11:30:00,1117.24,1119.8,1115.96,1118.61,13898.0,1117.24,1119.8,1115.96,1118.61,13898.0
2024-12-04 11:40:00,1117.95,1120.0,1117.54,1120.0,12884.0,1117.95,1120.0,1117.54,1120.0,12884.0
2024-12-04 11:50:00,1120.67,1120.67,1115.9,1116.81,7516.0,1120.67,1120.67,1115.9,1116.81,7516.0
2024-12-04 12:00:00,1117.05,1119.43,1115.26,1117.17,12990.0,1117.05,1119.43,1115.26,1117.17,12990.0
2024-12-04 12:10:00,1117.82,1120.31,1117.3,1119.58,7505.0,1117.82,1120.31,1117.3,1119.58,7505.0
2024-12-04 12:20:00,1119.69,1120.41,1117.8,1117.8,8681.0,1119.69,1120.41,1117.8,1117.8,8681.0
2024-12-04 12:30:00,1117.76,1117.88,1113.68,1114.6,21328.0,1117.76,1117.88,1113.68,1114.6,21328.0
2024-12-04 12:40:00,1114.08,1117.13,1114.08,1116.89,22963.0,1114.08,1117.13,1114.08,1116.89,22963.0
2024-12-04 12:50:00,1117.04,1121.09,1117.03,1118.6,9052.0,1117.04,1121.09,1117.03,1118.6,9052.0
2024-12-04 13:00:00,1118.42,1120.1,1117.35,1118.75,4629.0,1118.42,1120.1,1117.35,1118.75,4629.0
2024-12-04 13:10:00,1119.26,1121.5,1119.15,1120.91,16977.0,1119.26,1121.5,1119.15,1120.91,16977.0
2024-12-04 13:20:00,1120.92,1121.81,1118.05,1118.05,9398.0,1120.92,1121.81,1118.05,1118.05,9398.0
2024-12-04 13:30:00,1117.76,1120.48,1117.09,1120.48,5120.0,1117.76,1120.48,1117.09,1120.48,5120.0
2024-12-04 13:40:00,1119.75,1121.29,1118.01,1121.0,7860.0,1119.75,1121.29,1118.01,1121.0,7860.0
2024-12-04 13:50:00,1121.29,1123.58,1121.18,1122.58,10847.0,1121.29,1123.58,1121.18,1122.58,10847.0
2024-12-04 14:00:00,1122.27,1122.56,1119.54,1119.55,6005.0,1122.27,1122.56,1119.54,1119.55,6005.0
2024-12-04 14:10:00,1119.57,1120.1,1119.22,1119.99,7654.0,1119.57,1120.1,1119.22,1119.99,7654.0
2024-12-04 14:20:00,1119.77,1120.61,1118.68,1120.61,5890.0,1119.77,1120.61,1118.68,1120.61,5890.0
2024-12-04 14:30:00,1120.61,1122.95,1120.61,1122.92,9843.0,1120.61,1122.95,1120.61,1122.92,9843.0
2024-12-04 14:40:00,1122.48,1124.43,1122.01,1124.05,12659.0,1122.48,1124.43,1122.01,1124.05,12659.0
2024-12-04 14:50:00,1124.39,1124.47,1121.6,1121.6,9346.0,1124.39,1124.47,1121.6,1121.6,9346.0
2024-12-04 15:00:00,1122.19,1123.01,1121.62,1122.52,13624.0,1122.19,1123.01,1121.62,1122.52,13624.0
2024-12-04 15:10:00,1122.51,1124.89,1122.45,1124.24,9397.0,1122.51,1124.89,1122.45,1124.24,9397.0
2024-12-04 15:20:00,1124.02,1125.76,1123.49,1124.56,12500.0,1124.02,1125.76,1123.49,1124.56,12500.0
2024-12-04 15:30:00,1124.46,1125.96,1124.38,1125.96,9515.0,1124.46,1125.96,1124.38,1125.96,9515.0
2024-12-04 15:40:00,1125.95,1126.63,1121.28,1121.28,18096.0,1125.95,1126.63,1121.28,1121.28,18096.0
2024-12-04 15:50:00,1121.46,1123.93,1120.44,1123.14,42630.0,1121.46,1123.93,1120.44,1123.14,42630.0
2024-12-05 09:30:00,1115.1,1121.61,1113.11,1119.9,36375.0,1115.1,1121.61,1113.11,1119.9,36375.0
2024-12-05 09:40:00,1121.04,1121.04,1116.1,1118.01,9829.0,1121.04,1121.04,1116.1,1118.01,9829.0
2024-12-05 09:50:00,1117.65,1119.77,1115.8,1118.59,12823.0,1117.65,1119.77,1115.8,1118.59,12823.0
2024-12-05 10:00:00,1118.59,1124.25,1117.61,1124.25,22137.0,1118.59,1124.25,1117.61,1124.25,22137.0
2024-12-05 10:10:00,1125.2,1127.11,1120.59,1126.55,6573.0,1125.2,1127.11,1120.59,1126.55,6573.0
2024-12-05 10:20:00,1125.28,1126.21,1122.69,1123.35,10766.0,1125.28,1126.21,1122.69,1123.35,10766.0
2024-12-05 10:30:00,1124.11,1130.3,1124.0,1129.95,12822.0,1124.11,1130.3,1124.0,1129.95,12822.0
2024-12-05 10:40:00,1130.2,1130.6,1123.54,1125.48,16937.0,1130.2,1130.6,1123.54,1125.48,16937.0
2024-12-05 10:50:00,1126.0,1128.74,1123.51,1126.14,8390.0,1126.0,1128.74,1123.51,1126.14,8390.0
2024-12-05 11:00:00,1126.91,1128.37,1125.0,1126.34,8938.0,1126.91,1128.37,1125.0,1126.34,8938.0
2024-12-05 11:10:00,1126.34,1126.34,1123.87,1125.86,5463.0,1126.34,1126.34,1123.87,1125.86,5463.0
2024-12-05 11:20:00,1124.63,1125.08,1122.58,1122.58,8746.0,1124.63,1125.08,1122.58,1122.58,8746.0
2024-12-05 11:30:00,1122.9,1125.82,1122.65,1124.26,7325.0,1122.9,1125.82,1122.65,1124.26,7325.0
2024-12-05 11:40:00,1124.22,1127.24,1123.49,1124.08,12391.0,1124.22,1127.24,1123.49,1124.08,12391.0
2024-12-05 11:50:00,1124.03,1124.83,1122.4,1123.68,15162.0,1124.03,1124.83,1122.4,1123.68,15162.0
2024-12-05 12:00:00,1123.68,1127.74,1123.0,1127.17,10470.0,1123.68,1127.74,1123.0,1127.17,10470.0
2024-12-05 12:10:00,1127.01,1127.01,1125.46,1126.19,4927.0,1127.01,1127.01,1125.46,1126.19,4927.0
2024-12-05 12:20:00,1126.94,1126.97,1125.44,1125.72,4400.0,1126.94,1126.97,1125.44,1125.72,4400.0
2024-12-05 12:30:00,1125.85,1126.45,1124.0,1124.4,5362.0,1125.85,1126.45,1124.0,1124.4,5362.0
2024-12-05 12:40:00,1124.61,1125.23,1123.02,1124.73,15320.0,1124.61,1125.23,1123.02,1124.73,15320.0
2024-12-05 12:50:00,1124.74,1125.19,1123.64,1124.85,3848.0,1124.74,1125.19,1123.64,1124.85,3848.0
2024-12-05 13:00:00,1125.25,1125.25,1122.4,1123.01,2618.0,1125.25,1125.25,1122.4,1123.01,2618.0
2024-12-05 13:10:00,1123.7,1123.7,1121.16,1121.52,10121.0,1123.7,1123.7,1121.16,1121.52,10121.0
2024-12-05 13:20:00,1122.25,1123.39,1120.0,1120.89,8537.0,1122.25,1123.39,1120.0,1120.89,8537.0
2024-12-05 13:30:00,1121.09,1122.48,1121.08,1122.48,4674.0,1121.09,1122.48,1121.08,1122.48,4674.0
2024-12-05 13:40:00,1123.99,1124.9,1122.13,1122.36,3651.0,1123.99,1124.9,1122.13,1122.36,3651.0
2024-12-05 13:50:00,1121.94,1123.47,1121.3,1123.14,8322.0,1121.94,1123.47,1121.3,1123.14,8322.0
2024-12-05 14:00:00,1123.57,1124.32,1121.9,1123.99,5020.0,1123.57,1124.32,1121.9,1123.99,5020.0
2024-12-05 14:10:00,1124.99,1124.99,1123.39,1123.75,3044.0,1124.99,1124.99,1123.39,1123.75,3044.0
2024-12-05 14:20:00,1123.75,1124.17,1122.92,1123.29,5996.0,1123.75,1124.17,1122.92,1123.29,5996.0
2024-12-05 14:30:00,1123.82,1124.15,1122.7,1123.63,5273.0,1123.82,1124.15,1122.7,1123.63,5273.0
2024-12-05 14:40:00,1123.13,1123.34,1120.94,1121.08,4131.0,1123.13,1123.34,1120.94,1121.08,4131.0
2024-12-05 14:50:00,1121.08,1121.82,1120.61,1121.67,5273.0,1121.08,1121.82,1120.61,1121.67,5273.0
2024-12-05 15:00:00,1121.57,1122.64,1121.57,1122.64,3300.0,1121.57,1122.64,1121.57,1122.64,3300.0
2024-12-05 15:10:00,1122.65,1122.66,1120.7,1121.06,6712.0,1122.65,1122.66,1120.7,1121.06,6712.0
2024-12-05 15:20:00,1120.96,1121.06,1118.79,1120.21,8885.0,1120.96,1121.06,1118.79,1120.21,8885.0
2024-12-05 15:30:00,1120.0,1120.02,1118.0,1119.09,5080.0,1120.0,1120.02,1118.0,1119.09,5080.0
2024-12-05 15:40:00,1119.06,1120.49,1119.02,1119.26,11947.0,1119.06,1120.49,1119.02,1119.26,11947.0
2024-12-05 15:50:00,1119.73,1124.33,1119.66,1123.76,48412.0,1119.73,1124.33,1119.66,1123.76,48412.0
2024-12-06 09:30:00,1135.62,1137.0,1125.16,1129.77,34466.0,1135.62,1137.0,1125.16,1129.77,34466.0
2024-12-06 09:40:00,1129.85,1133.5,1128.5,1133.5,8808.0,1129.85,1133.5,1128.5,1133.5,8808.0
2024-12-06 09:50:00,1132.95,1133.2,1130.59,1131.49,11840.0,1132.95,1133.2,1130.59,1131.49,11840.0
2024-12-06 10:00:00,1130.31,1130.35,1126.48,1128.88,13344.0,1130.31,1130.35,1126.48,1128.88,13344.0
2024-12-06 10:10:00,1128.93,1133.52,1127.85,1133.26,8638.0,1128.93,1133.52,1127.85,1133.26,8638.0
2024-12-06 10:20:00,1133.31,1135.61,1133.31,1135.57,7662.0,1133.31,1135.61,1133.31,1135.57,7662.0
2024-12-06 10:30:00,1135.57,1136.39,1132.74,1132.75,9612.0,1135.57,1136.39,1132.74,1132.75,9612.0
2024-12-06 10:40:00,1133.75,1134.38,1132.92,1134.38,7292.0,1133.75,1134.38,1132.92,1134.38,7292.0
2024-12-06 10:50:00,1133.14,1133.26,1129.64,1129.64,12673.0,1133.14,1133.26,1129.64,1129.64,12673.0
2024-12-06 11:00:00,1130.96,1132.38,1130.37,1131.54,8131.0,1130.96,1132.38,1130.37,1131.54,8131.0
2024-12-06 11:10:00,1130.79,1132.0,1127.75,1132.0,11862.0,1130.79,1132.0,1127.75,1132.0,11862.0
2024-12-06 11:20:00,1131.08,1134.07,1130.13,1134.07,16144.0,1131.08,1134.07,1130.13,1134.07,16144.0
2024-12-06 11:30:00,1133.46,1136.17,1133.21,1136.16,2935.0,1133.46,1136.17,1133.21,1136.16,2935.0
2024-12-06 11:40:00,1136.25,1136.53,1134.38,1134.73,11492.0,1136.25,1136.53,1134.38,1134.73,11492.0
2024-12-06 11:50:00,1134.74,1135.47,1132.0,1132.0,11778.0,1134.74,1135.47,1132.0,1132.0,11778.0
2024-12-06 12:00:00,1132.55,1133.21,1131.81,1132.92,5974.0,1132.55,1133.21,1131.81,1132.92,5974.0
2024-12-06 12:10:00,1131.81,1133.07,1130.19,1131.84,4799.0,1131.81,1133.07,1130.19,1131.84,4799.0
2024-12-06 12:20:00,1130.45,1131.91,1130.19,1130.2,3407.0,1130.45,1131.91,1130.19,1130.2,3407.0
2024-12-06 12:30:00,1130.62,1130.92,1129.3,1130.65,4748.0,1130.62,1130.92,1129.3,1130.65,4748.0
2024-12-06 12:40:00,1129.92,1130.49,1126.77,1126.95,6135.0,1129.92,1130.49,1126.77,1126.95,6135.0
2024-12-06 12:50:00,1127.1,1128.08,1125.11,1126.36,4005.0,1127.1,1128.08,1125.11,1126.36,4005.0
2024-12-06 13:00:00,1126.73,1127.71,1125.97,1125.97,2618.0,1126.73,1127.71,1125.97,1125.97,2618.0
2024-12-06 13:10:00,1126.78,1128.55,1126.33,1126.73,9109.0,1126.78,1128.55,1126.33,1126.73,9109.0
2024-12-06 13:20:00,1126.77,1127.65,1126.0,1126.79,3057.0,1126.77,1127.65,1126.0,1126.79,3057.0
2024-12-06 13:30:00,1126.79,1126.79,1123.72,1124.59,4870.0,1126.79,1126.79,1123.72,1124.59,4870.0
2024-12-06 13:40:00,1124.4,1124.4,1122.8,1123.34,4954.0,1124.4,1124.4,1122.8,1123.34,4954.0
2024-12-06 13:50:00,1124.05,1124.74,1123.45,1123.93,3618.0,1124.05,1124.74,1123.45,1123.93,3618.0
2024-12-06 14:00:00,1124.01,1124.64,1120.93,1121.16,6509.0,1124.01,1124.64,1120.93,1121.16,6509.0
2024-12-06 14:10:00,1121.27,1121.27,1120.0,1121.14,6287.0,1121.27,1121.27,1120.0,1121.14,6287.0
2024-12-06 14:20:00,1120.55,1122.62,1120.55,1122.16,3847.0,1120.55,1122.62,1120.55,1122.16,3847.0
2024-12-06 14:30:00,1121.79,1125.02,1121.71,1125.02,3696.0,1121.79,1125.02,1121.71,1125.02,3696.0
2024-12-06 14:40:00,1124.53,1126.0,1123.63,1124.7,4977.0,1124.53,1126.0,1123.63,1124.7,4977.0
2024-12-06 14:50:00,1125.23,1126.23,1125.23,1125.77,1687.0,1125.23,1126.23,1125.23,1125.77,1687.0
2024-12-06 15:00:00,1125.32,1125.32,1124.16,1124.6,4076.0,1125.32,1125.32,1124.16,1124.6,4076.0
2024-12-06 15:10:00,1124.9,1126.75,1124.9,1126.56,5569.0,1124.9,1126.75,1124.9,1126.56,5569.0
2024-12-06 15:20:00,1126.36,1127.67,1125.59,1126.74,9579.0,1126.36,1127.67,1125.59,1126.74,9579.0
2024-12-06 15:30:00,1126.86,1126.86,1125.58,1125.96,7043.0,1126.86,1126.86,1125.58,1125.96,7043.0
2024-12-06 15:40:00,1125.69,1126.45,1124.75,1125.47,9995.0,1125.69,1126.45,1124.75,1125.47,9995.0
2024-12-06 15:50:00,1125.19,1125.92,1123.5,1124.39,32375.0,1125.19,1125.92,1123.5,1124.39,32375.0
2024-12-09 09:30:00,1124.2,1134.02,1124.0,1130.0,35520.0,1124.2,1134.02,1124.0,1130.0,35520.0
2024-12-09 09:40:00,1131.69,1131.69,1126.51,1129.21,20084.0,1131.69,1131.69,1126.51,1129.21,20084.0
2024-12-09 09:50:00,1128.98,1129.45,1122.5,1122.5,25220.0,1128.98,1129.45,1122.5,1122.5,25220.0
2024-12-09 10:00:00,1124.0,1127.6,1122.72,1126.58,16106.0,1124.0,1127.6,1122.72,1126.58,16106.0
2024-12-09 10:10:00,1125.7,1127.86,1124.34,1124.88,20026.0,1125.7,1127.86,1124.34,1124.88,20026.0
2024-12-09 10:20:00,1124.75,1125.21,1112.68,1115.03,25074.0,1124.75,1125.21,1112.68,1115.03,25074.0
2024-12-09 10:30:00,1115.04,1118.2,1111.98,1113.74,14896.0,1115.04,1118.2,1111.98,1113.74,14896.0
2024-12-09 10:40:00,1113.74,1114.24,1110.79,1113.53,11970.0,1113.74,1114.24,1110.79,1113.53,11970.0
2024-12-09 10:50:00,1113.53,1113.89,1110.38,1110.38,7575.0,1113.53,1113.89,1110.38,1110.38,7575.0
2024-12-09 11:00:00,1111.82,1114.5,1107.86,1107.86,12564.0,1111.82,1114.5,1107.86,1107.86,12564.0
2024-12-09 11:10:00,1107.81,1113.58,1105.71,1113.58,17112.0,1107.81,1113.58,1105.71,1113.58,17112.0
2024-12-09 11:20:00,1114.75,1115.74,1113.57,1114.68,36002.0,1114.75,1115.74,1113.57,1114.68,36002.0
2024-12-09 11:30:00,1115.72,1119.04,1114.76,1115.01,7245.0,1115.72,1119.04,1114.76,1115.01,7245.0
2024-12-09 11:40:00,1116.5,1116.99,1113.13,1114.1,8595.0,1116.5,1116.99,1113.13,1114.1,8595.0
2024-12-09 11:50:00,1114.12,1115.0,1112.74,1115.0,6350.0,1114.12,1115.0,1112.74,1115.0,6350.0
2024-12-09 12:00:00,1114.6,1116.63,1114.58,1116.38,4449.0,1114.6,1116.63,1114.58,1116.38,4449.0
2024-12-09 12:10:00,1117.51,1117.61,1114.25,1115.78,18341.0,1117.51,1117.61,1114.25,1115.78,18341.0
2024-12-09 12:20:00,1116.52,1117.18,1115.17,1116.34,4879.0,1116.52,1117.18,1115.17,1116.34,4879.0
2024-12-09 12:30:00,1115.91,1116.32,1114.95,1116.05,6352.0,1115.91,1116.32,1114.95,1116.05,6352.0
2024-12-09 12:40:00,1116.04,1117.68,1114.61,1117.08,5650.0,1116.04,1117.68,1114.61,1117.08,5650.0
2024-12-09 12:50:00,1117.57,1117.57,1114.98,1114.98,2154.0,1117.57,1117.57,1114.98,1114.98,2154.0
2024-12-09 13:00:00,1114.86,1117.55,1114.83,1116.22,4991.0,1114.86,1117.55,1114.83,1116.22,4991.0
2024-12-09 13:10:00,1116.5,1117.52,1115.94,1116.9,3012.0,1116.5,1117.52,1115.94,1116.9,3012.0
2024-12-09 13:20:00,1116.9,1118.78,1116.9,1118.78,2763.0,1116.9,1118.78,1116.9,1118.78,2763.0
2024-12-09 13:30:00,1117.62,1118.4,1117.44,1118.4,1229.0,1117.62,1118.4,1117.44,1118.4,1229.0
2024-12-09 13:40:00,1119.0,1119.2,1118.76,1119.03,1444.0,1119.0,1119.2,1118.76,1119.03,1444.0
2024-12-09 13:50:00,1119.76,1119.85,1118.01,1119.13,4167.0,1119.76,1119.85,1118.01,1119.13,4167.0
2024-12-09 14:00:00,1118.99,1119.25,1117.52,1118.31,3431.0,1118.99,1119.25,1117.52,1118.31,3431.0
2024-12-09 14:10:00,1118.34,1118.87,1115.78,1116.15,4328.0,1118.34,1118.87,1115.78,1116.15,4328.0
2024-12-09 14:20:00,1116.0,1116.96,1115.16,1116.96,3200.0,1116.0,1116.96,1115.16,1116.96,3200.0
2024-12-09 14:30:00,1116.52,1116.52,1114.51,1115.06,8443.0,1116.52,1116.52,1114.51,1115.06,8443.0
2024-12-09 14:40:00,1115.08,1115.86,1114.5,1115.5,7799.0,1115.08,1115.86,1114.5,1115.5,7799.0
2024-12-09 14:50:00,1115.58,1116.93,1114.6,1116.33,6720.0,1115.58,1116.93,1114.6,1116.33,6720.0
2024-12-09 15:00:00,1116.25,1117.01,1116.2,1116.72,2004.0,1116.25,1117.01,1116.2,1116.72,2004.0
2024-12-09 15:10:00,1116.71,1117.21,1116.22,1116.28,7156.0,1116.71,1117.21,1116.22,1116.28,7156.0
2024-12-09 15:20:00,1116.35,1116.48,1114.24,1114.52,7308.0,1116.35,1116.48,1114.24,1114.52,7308.0
2024-12-09 15:30:00,1114.65,1116.89,1114.65,1116.27,7596.0,1114.65,1116.89,1114.65,1116.27,7596.0
2024-12-09 15:40:00,1116.27,1120.87,1116.26,1120.01,34031.0,1116.27,1120.87,1116.26,1120.01,34031.0
2024-12-09 15:50:00,1120.26,1123.83,1119.86,1120.23,45352.0,1120.26,1123.83,1119.86,1120.23,45352.0
2024-12-10 09:30:00,1114.02,1126.89,1114.02,1124.36,22875.0,1114.02,1126.89,1114.02,1124.36,22875.0
2024-12-10 09:40:00,1123.64,1133.0,1123.64,1133.0,20391.0,1123.64,1133.0,1123.64,1133.0,20391.0
2024-12-10 09:50:00,1132.14,1135.7,1128.63,1135.7,10632.0,1132.14,1135.7,1128.63,1135.7,10632.0
2024-12-10 10:00:00,1135.8,1147.0,1134.0,1146.24,23160.0,1135.8,1147.0,1134.0,1146.24,23160.0
2024-12-10 10:10:00,1146.0,1146.0,1139.19,1141.45,17308.0,1146.0,1146.0,1139.19,1141.45,17308.0
2024-12-10 10:20:00,1142.22,1142.99,1139.2,1142.29,15050.0,1142.22,1142.99,1139.2,1142.29,15050.0
2024-12-10 10:30:00,1142.03,1147.11,1141.57,1146.96,7416.0,1142.03,1147.11,1141.57,1146.96,7416.0
2024-12-10 10:40:00,1146.54,1147.37,1145.1,1145.56,10126.0,1146.54,1147.37,1145.1,1145.56,10126.0
2024-12-10 10:50:00,1144.7,1146.0,1142.0,1144.2,5352.0,1144.7,1146.0,1142.0,1144.2,5352.0
2024-12-10 11:00:00,1143.0,1145.09,1139.82,1142.27,15291.0,1143.0,1145.09,1139.82,1142.27,15291.0
2024-12-10 11:10:00,1141.63,1145.43,1141.62,1144.99,12748.0,1141.63,1145.43,1141.62,1144.99,12748.0
2024-12-10 11:20:00,1144.8,1146.76,1142.52,1142.52,9796.0,1144.8,1146.76,1142.52,1142.52,9796.0
2024-12-10 11:30:00,1141.88,1142.78,1138.26,1138.27,21359.0,1141.88,1142.78,1138.26,1138.27,21359.0
2024-12-10 11:40:00,1138.15,1140.65,1134.46,1139.82,42237.0,1138.15,1140.65,1134.46,1139.82,42237.0
2024-12-10 11:50:00,1139.08,1140.43,1137.36,1137.79,17073.0,1139.08,1140.43,1137.36,1137.79,17073.0
2024-12-10 12:00:00,1136.87,1138.17,1135.33,1135.34,11077.0,1136.87,1138.17,1135.33,1135.34,11077.0
2024-12-10 12:10:00,1135.34,1135.75,1133.28,1134.25,11578.0,1135.34,1135.75,1133.28,1134.25,11578.0
2024-12-10 12:20:00,1134.25,1137.39,1134.24,1136.15,7924.0,1134.25,1137.39,1134.24,1136.15,7924.0
2024-12-10 12:30:00,1136.5,1137.03,1134.92,1135.2,3405.0,1136.5,1137.03,1134.92,1135.2,3405.0
2024-12-10 12:40:00,1134.31,1135.32,1131.15,1131.15,6493.0,1134.31,1135.32,1131.15,1131.15,6493.0
2024-12-10 12:50:00,1132.26,1132.26,1128.8,1129.89,17229.0,1132.26,1132.26,1128.8,1129.89,17229.0
2024-12-10 13:00:00,1130.0,1132.55,1127.66,1127.66,20237.0,1130.0,1132.55,1127.66,1127.66,20237.0
2024-12-10 13:10:00,1127.56,1127.61,1126.15,1127.38,35357.0,1127.56,1127.61,1126.15,1127.38,35357.0
2024-12-10 13:20:00,1127.13,1130.93,1127.12,1130.13,2402.0,1127.13,1130.93,1127.12,1130.13,2402.0
2024-12-10 13:30:00,1129.41,1130.82,1128.26,1129.54,4684.0,1129.41,1130.82,1128.26,1129.54,4684.0
2024-12-10 13:40:00,1130.8,1130.8,1129.03,1129.92,2698.0,1130.8,1130.8,1129.03,1129.92,2698.0
2024-12-10 13:50:00,1129.03,1129.03,1126.77,1127.83,3853.0,1129.03,1129.03,1126.77,1127.83,3853.0
2024-12-10 14:00:00,1127.75,1128.4,1126.29,1127.88,18462.0,1127.75,1128.4,1126.29,1127.88,18462.0
2024-12-10 14:10:00,1128.1,1128.1,1125.44,1125.85,34938.0,1128.1,1128.1,1125.44,1125.85,34938.0
2024-12-10 14:20:00,1125.93,1127.15,1124.24,1125.08,7544.0,1125.93,1127.15,1124.24,1125.08,7544.0
2024-12-10 14:30:00,1125.08,1127.53,1125.06,1126.77,22238.0,1125.08,1127.53,1125.06,1126.77,22238.0
2024-12-10 14:40:00,1126.24,1126.24,1122.45,1123.09,3696.0,1126.24,1126.24,1122.45,1123.09,3696.0
2024-12-10 14:50:00,1123.23,1123.79,1121.98,1122.54,10929.0,1123.23,1123.79,1121.98,1122.54,10929.0
2024-12-10 15:00:00,1122.93,1122.93,1120.02,1122.71,28207.0,1122.93,1122.93,1120.02,1122.71,28207.0
2024-12-10 15:10:00,1122.95,1122.95,1120.0,1122.44,13260.0,1122.95,1122.95,1120.0,1122.44,13260.0
2024-12-10 15:20:00,1122.04,1122.71,1120.98,1120.98,10453.0,1122.04,1122.71,1120.98,1120.98,10453.0
2024-12-10 15:30:00,1120.42,1124.08,1120.42,1124.08,7868.0,1120.42,1124.08,1120.42,1124.08,7868.0
2024-12-10 15:40:00,1123.52,1126.61,1123.51,1126.01,9274.0,1123.52,1126.61,1123.51,1126.01,9274.0
2024-12-10 15:50:00,1126.48,1128.63,1126.48,1127.84,40131.0,1126.48,1128.63,1126.48,1127.84,40131.0
2024-12-11 09:30:00,1136.04,1148.35,1136.04,1147.8,30902.0,1136.04,1148.35,1136.04,1147.8,30902.0
2024-12-11 09:40:00,1147.53,1153.17,1144.56,1150.47,28065.0,1147.53,1153.17,1144.56,1150.47,28065.0
2024-12-11 09:50:00,1150.75,1152.6,1146.83,1150.21,14775.0,1150.75,1152.6,1146.83,1150.21,14775.0
2024-12-11 10:00:00,1151.48,1151.48,1142.34,1147.07,14671.0,1151.48,1151.48,1142.34,1147.07,14671.0
2024-12-11 10:10:00,1147.02,1147.89,1144.71,1146.63,7194.0,1147.02,1147.89,1144.71,1146.63,7194.0
2024-12-11 10:20:00,1145.73,1150.0,1142.99,1148.63,7292.0,1145.73,1150.0,1142.99,1148.63,7292.0
2024-12-11 10:30:00,1149.82,1151.03,1148.11,1150.15,5711.0,1149.82,1151.03,1148.11,1150.15,5711.0
2024-12-11 10:40:00,1150.59,1152.31,1149.43,1151.29,12343.0,1150.59,1152.31,1149.43,1151.29,12343.0
2024-12-11 10:50:00,1151.29,1151.99,1143.32,1144.63,15180.0,1151.29,1151.99,1143.32,1144.63,15180.0
2024-12-11 11:00:00,1146.77,1148.94,1142.87,1147.31,10565.0,1146.77,1148.94,1142.87,1147.31,10565.0
2024-12-11 11:10:00,1147.4,1149.8,1145.19,1145.19,5393.0,1147.4,1149.8,1145.19,1145.19,5393.0
2024-12-11 11:20:00,1146.0,1150.25,1145.0,1147.51,10114.0,1146.0,1150.25,1145.0,1147.51,10114.0
2024-12-11 11:30:00,1148.88,1154.37,1148.88,1152.92,14342.0,1148.88,1154.37,1148.88,1152.92,14342.0
2024-12-11 11:40:00,1152.05,1154.0,1150.28,1151.1,7419.0,1152.05,1154.0,1150.28,1151.1,7419.0
2024-12-11 11:50:00,1151.03,1153.02,1150.19,1153.02,5239.0,1151.03,1153.02,1150.19,1153.02,5239.0
2024-12-11 12:00:00,1152.02,1156.44,1152.01,1155.46,7627.0,1152.02,1156.44,1152.01,1155.46,7627.0
2024-12-11 12:10:00,1155.49,1156.97,1154.0,1156.89,5367.0,1155.49,1156.97,1154.0,1156.89,5367.0
2024-12-11 12:20:00,1157.25,1157.25,1154.99,1155.11,5053.0,1157.25,1157.25,1154.99,1155.11,5053.0
2024-12-11 12:30:00,1155.11,1157.49,1154.08,1155.57,10038.0,1155.11,1157.49,1154.08,1155.57,10038.0
2024-12-11 12:40:00,1155.57,1157.89,1154.16,1157.19,10165.0,1155.57,1157.89,1154.16,1157.19,10165.0
2024-12-11 12:50:00,1157.2,1157.9,1153.5,1154.71,12478.0,1157.2,1157.9,1153.5,1154.71,12478.0
2024-12-11 13:00:00,1155.0,1156.34,1152.78,1154.18,7207.0,1155.0,1156.34,1152.78,1154.18,7207.0
2024-12-11 13:10:00,1153.89,1154.25,1152.0,1152.97,7845.0,1153.89,1154.25,1152.0,1152.97,7845.0
2024-12-11 13:20:00,1150.86,1154.24,1150.86,1153.75,5819.0,1150.86,1154.24,1150.86,1153.75,5819.0
2024-12-11 13:30:00,1153.5,1153.5,1150.25,1151.07,12445.0,1153.5,1153.5,1150.25,1151.07,12445.0
2024-12-11 13:40:00,1151.0,1153.69,1150.16,1153.61,7883.0,1151.0,1153.69,1150.16,1153.61,7883.0
2024-12-11 13:50:00,1153.52,1153.52,1151.05,1152.41,4059.0,1153.52,1153.52,1151.05,1152.41,4059.0
2024-12-11 14:00:00,1152.49,1154.81,1151.28,1153.86,3426.0,1152.49,1154.81,1151.28,1153.86,3426.0
2024-12-11 14:10:00,1154.12,1154.74,1152.5,1153.24,4210.0,1154.12,1154.74,1152.5,1153.24,4210.0
2024-12-11 14:20:00,1152.74,1153.98,1152.53,1153.24,8510.0,1152.74,1153.98,1152.53,1153.24,8510.0
2024-12-11 14:30:00,1152.99,1153.98,1151.52,1152.02,5971.0,1152.99,1153.98,1151.52,1152.02,5971.0
2024-12-11 14:40:00,1151.26,1152.4,1146.76,1147.41,8881.0,1151.26,1152.4,1146.76,1147.41,8881.0
2024-12-11 14:50:00,1147.39,1147.49,1145.2,1146.21,7283.0,1147.39,1147.49,1145.2,1146.21,7283.0
2024-12-11 15:00:00,1145.77,1148.18,1145.06,1148.18,5772.0,1145.77,1148.18,1145.06,1148.18,5772.0
2024-12-11 15:10:00,1148.9,1149.12,1147.16,1148.67,3936.0,1148.9,1149.12,1147.16,1148.67,3936.0
2024-12-11 15:20:00,1148.66,1150.41,1148.03,1149.55,9645.0,1148.66,1150.41,1148.03,1149.55,9645.0
2024-12-11 15:30:00,1150.43,1151.0,1149.78,1150.54,9835.0,1150.43,1151.0,1149.78,1150.54,9835.0
2024-12-11 15:40:00,1150.51,1151.84,1149.14,1150.09,13823.0,1150.51,1151.84,1149.14,1150.09,13823.0
2024-12-11 15:50:00,1150.09,1150.46,1145.94,1147.51,46565.0,1150.09,1150.46,1145.94,1147.51,46565.0
2024-12-12 09:30:00,1140.94,1153.53,1138.0,1148.3,17287.0,1140.94,1153.53,1138.0,1148.3,17287.0
2024-12-12 09:40:00,1145.57,1153.0,1137.0,1138.89,11480.0,1145.57,1153.0,1137.0,1138.89,11480.0
2024-12-12 09:50:00,1137.0,1143.38,1137.0,1142.0,7230.0,1137.0,1143.38,1137.0,1142.0,7230.0
2024-12-12 10:00:00,1143.62,1143.62,1139.44,1139.44,12569.0,1143.62,1143.62,1139.44,1139.44,12569.0
2024-12-12 10:10:00,1139.6,1140.07,1137.25,1139.28,3947.0,1139.6,1140.07,1137.25,1139.28,3947.0
2024-12-12 10:20:00,1141.0,1146.11,1139.25,1143.79,8413.0,1141.0,1146.11,1139.25,1143.79,8413.0
2024-12-12 10:30:00,1144.07,1145.5,1140.57,1144.28,4576.0,1144.07,1145.5,1140.57,1144.28,4576.0
2024-12-12 10:40:00,1143.97,1144.56,1142.7,1144.39,2900.0,1143.97,1144.56,1142.7,1144.39,2900.0
2024-12-12 10:50:00,1144.46,1147.42,1143.9,1146.53,4056.0,1144.46,1147.42,1143.9,1146.53,4056.0
2024-12-12 11:00:00,1147.85,1149.37,1146.82,1148.72,4169.0,1147.85,1149.37,1146.82,1148.72,4169.0
2024-12-12 11:10:00,1148.72,1150.37,1148.0,1148.72,8594.0,1148.72,1150.37,1148.0,1148.72,8594.0
2024-12-12 11:20:00,1148.0,1148.04,1147.07,1147.95,1837.0,1148.0,1148.04,1147.07,1147.95,1837.0
2024-12-12 11:30:00,1147.61,1148.9,1147.61,1148.34,10936.0,1147.61,1148.9,1147.61,1148.34,10936.0
2024-12-12 11:40:00,1148.34,1149.47,1146.26,1147.84,11007.0,1148.34,1149.47,1146.26,1147.84,11007.0
2024-12-12 11:50:00,1149.09,1149.33,1147.06,1148.7,4305.0,1149.09,1149.33,1147.06,1148.7,4305.0
2024-12-12 12:00:00,1146.75,1149.67,1146.26,1148.63,8800.0,1146.75,1149.67,1146.26,1148.63,8800.0
2024-12-12 12:10:00,1148.97,1151.84,1148.97,1149.26,4480.0,1148.97,1151.84,1148.97,1149.26,4480.0
2024-12-12 12:20:00,1148.23,1149.01,1147.14,1147.69,2968.0,1148.23,1149.01,1147.14,1147.69,2968.0
2024-12-12 12:30:00,1148.52,1150.64,1148.25,1149.85,7137.0,1148.52,1150.64,1148.25,1149.85,7137.0
2024-12-12 12:40:00,1149.07,1151.11,1149.0,1150.16,7337.0,1149.07,1151.11,1149.0,1150.16,7337.0
2024-12-12 12:50:00,1149.99,1153.38,1149.99,1152.47,13196.0,1149.99,1153.38,1149.99,1152.47,13196.0
2024-12-12 13:00:00,1152.13,1154.68,1151.81,1153.76,3632.0,1152.13,1154.68,1151.81,1153.76,3632.0
2024-12-12 13:10:00,1153.13,1154.29,1152.11,1152.15,7237.0,1153.13,1154.29,1152.11,1152.15,7237.0
2024-12-12 13:20:00,1153.53,1153.64,1152.16,1152.98,3386.0,1153.53,1153.64,1152.16,1152.98,3386.0
2024-12-12 13:30:00,1152.79,1152.79,1149.76,1150.33,1850.0,1152.79,1152.79,1149.76,1150.33,1850.0
2024-12-12 13:40:00,1150.4,1150.98,1149.52,1150.87,3299.0,1150.4,1150.98,1149.52,1150.87,3299.0
2024-12-12 13:50:00,1151.35,1152.09,1149.15,1150.32,6971.0,1151.35,1152.09,1149.15,1150.32,6971.0
2024-12-12 14:00:00,1149.88,1152.7,1149.88,1151.55,8848.0,1149.88,1152.7,1149.88,1151.55,8848.0
2024-12-12 14:10:00,1152.21,1152.88,1149.0,1149.0,10038.0,1152.21,1152.88,1149.0,1149.0,10038.0
2024-12-12 14:20:00,1149.0,1149.88,1146.98,1147.14,4195.0,1149.0,1149.88,1146.98,1147.14,4195.0
2024-12-12 14:30:00,1147.79,1149.78,1147.16,1148.48,3891.0,1147.79,1149.78,1147.16,1148.48,3891.0
2024-12-12 14:40:00,1148.48,1149.47,1147.77,1149.2,1988.0,1148.48,1149.47,1147.77,1149.2,1988.0
2024-12-12 14:50:00,1148.92,1148.92,1147.77,1147.91,600.0,1148.92,1148.92,1147.77,1147.91,600.0
2024-12-12 15:00:00,1147.46,1148.84,1146.37,1146.37,2656.0,1147.46,1148.84,1146.37,1146.37,2656.0
2024-12-12 15:10:00,1147.49,1148.1,1145.75,1146.49,2792.0,1147.49,1148.1,1145.75,1146.49,2792.0
2024-12-12 15:20:00,1145.83,1147.79,1145.83,1146.98,2152.0,1145.83,1147.79,1145.83,1146.98,2152.0
2024-12-12 15:30:00,1146.98,1148.66,1146.21,1147.45,6605.0,1146.98,1148.66,1146.21,1147.45,6605.0
2024-12-12 15:40:00,1147.45,1148.27,1146.92,1148.07,5188.0,1147.45,1148.27,1146.92,1148.07,5188.0
2024-12-12 15:50:00,1148.15,1150.21,1147.28,1148.69,19732.0,1148.15,1150.21,1147.28,1148.69,19732.0
2024-12-13 09:30:00,1130.0,1140.67,1127.99,1140.45,32987.0,1130.0,1140.67,1127.99,1140.45,32987.0
2024-12-13 09:40:00,1141.25,1141.76,1134.29,1136.29,9149.0,1141.25,1141.76,1134.29,1136.29,9149.0
2024-12-13 09:50:00,1136.77,1139.17,1133.38,1137.63,13238.0,1136.77,1139.17,1133.38,1137.63,13238.0
2024-12-13 10:00:00,1137.67,1137.67,1132.92,1135.0,11611.0,1137.67,1137.67,1132.92,1135.0,11611.0
2024-12-13 10:10:00,1134.31,1136.68,1132.28,1133.5,13783.0,1134.31,1136.68,1132.28,1133.5,13783.0
2024-12-13 10:20:00,1132.52,1132.56,1130.23,1132.3,13566.0,1132.52,1132.56,1130.23,1132.3,13566.0
2024-12-13 10:30:00,1131.29,1133.18,1130.6,1132.16,8497.0,1131.29,1133.18,1130.6,1132.16,8497.0
2024-12-13 10:40:00,1131.5,1132.16,1127.88,1129.18,15199.0,1131.5,1132.16,1127.88,1129.18,15199.0
2024-12-13 10:50:00,1129.18,1129.18,1121.89,1122.01,19678.0,1129.18,1129.18,1121.89,1122.01,19678.0
2024-12-13 11:00:00,1123.67,1126.31,1120.0,1120.01,21603.0,1123.67,1126.31,1120.0,1120.01,21603.0
2024-12-13 11:10:00,1120.11,1125.77,1119.47,1124.86,30686.0,1120.11,1125.77,1119.47,1124.86,30686.0
2024-12-13 11:20:00,1125.0,1125.77,1120.01,1120.85,11602.0,1125.0,1125.77,1120.01,1120.85,11602.0
2024-12-13 11:30:00,1120.85,1125.95,1120.72,1122.94,12255.0,1120.85,1125.95,1120.72,1122.94,12255.0
2024-12-13 11:40:00,1122.94,1125.4,1122.08,1123.35,8087.0,1122.94,1125.4,1122.08,1123.35,8087.0
2024-12-13 11:50:00,1122.71,1122.71,1118.38,1120.08,9313.0,1122.71,1122.71,1118.38,1120.08,9313.0
2024-12-13 12:00:00,1119.31,1121.77,1118.38,1120.86,10773.0,1119.31,1121.77,1118.38,1120.86,10773.0
2024-12-13 12:10:00,1121.93,1122.86,1120.14,1120.44,21070.0,1121.93,1122.86,1120.14,1120.44,21070.0
2024-12-13 12:20:00,1120.0,1121.37,1117.04,1117.04,11342.0,1120.0,1121.37,1117.04,1117.04,11342.0
2024-12-13 12:30:00,1117.82,1117.82,1114.6,1114.7,7740.0,1117.82,1117.82,1114.6,1114.7,7740.0
2024-12-13 12:40:00,1115.4,1118.46,1115.4,1115.75,12657.0,1115.4,1118.46,1115.4,1115.75,12657.0
2024-12-13 12:50:00,1116.12,1117.62,1115.12,1115.58,20225.0,1116.12,1117.62,1115.12,1115.58,20225.0
2024-12-13 13:00:00,1115.45,1117.7,1115.28,1116.58,3446.0,1115.45,1117.7,1115.28,1116.58,3446.0
2024-12-13 13:10:00,1116.58,1117.94,1115.5,1116.11,8628.0,1116.58,1117.94,1115.5,1116.11,8628.0
2024-12-13 13:20:00,1116.51,1118.43,1114.62,1116.53,17117.0,1116.51,1118.43,1114.62,1116.53,17117.0
2024-12-13 13:30:00,1117.63,1118.3,1115.1,1116.35,11146.0,1117.63,1118.3,1115.1,1116.35,11146.0
2024-12-13 13:40:00,1117.83,1117.84,1115.0,1117.19,11488.0,1117.83,1117.84,1115.0,1117.19,11488.0
2024-12-13 13:50:00,1116.69,1117.93,1116.54,1116.54,8583.0,1116.69,1117.93,1116.54,1116.54,8583.0
2024-12-13 14:00:00,1116.81,1118.22,1114.78,1118.22,7998.0,1116.81,1118.22,1114.78,1118.22,7998.0
2024-12-13 14:10:00,1118.15,1118.81,1118.15,1118.7,4656.0,1118.15,1118.81,1118.15,1118.7,4656.0
2024-12-13 14:20:00,1118.03,1118.86,1117.15,1117.15,4734.0,1118.03,1118.86,1117.15,1117.15,4734.0
2024-12-13 14:30:00,1117.4,1120.27,1116.98,1119.57,18740.0,1117.4,1120.27,1116.98,1119.57,18740.0
2024-12-13 14:40:00,1120.23,1120.23,1118.41,1119.52,7899.0,1120.23,1120.23,1118.41,1119.52,7899.0
2024-12-13 14:50:00,1119.18,1120.49,1118.49,1118.94,5043.0,1119.18,1120.49,1118.49,1118.94,5043.0
2024-12-13 15:00:00,1119.69,1119.69,1118.39,1119.01,10042.0,1119.69,1119.69,1118.39,1119.01,10042.0
2024-12-13 15:10:00,1118.66,1119.81,1117.99,1119.11,13073.0,1118.66,1119.81,1117.99,1119.11,13073.0
2024-12-13 15:20:00,1119.0,1120.44,1118.01,1120.02,14871.0,1119.0,1120.44,1118.01,1120.02,14871.0
2024-12-13 15:30:00,1119.54,1122.62,1119.29,1122.48,26147.0,1119.54,1122.62,1119.29,1122.48,26147.0
2024-12-13 15:40:00,1122.62,1123.43,1121.55,1122.35,24331.0,1122.62,1123.43,1121.55,1122.35,24331.0
2024-12-13 15:50:00,1122.35,1123.49,1120.07,1121.49,55846.0,1122.35,1123.49,1120.07,1121.49,55846.0
2024-12-16 09:30:00,1117.8,1122.06,1110.0,1118.64,31351.0,1117.8,1122.06,1110.0,1118.64,31351.0
2024-12-16 09:40:00,1118.64,1121.68,1115.02,1119.35,12970.0,1118.64,1121.68,1115.02,1119.35,12970.0
2024-12-16 09:50:00,1119.72,1123.39,1119.58,1123.39,8682.0,1119.72,1123.39,1119.58,1123.39,8682.0
2024-12-16 10:00:00,1123.38,1123.72,1119.66,1120.69,12852.0,1123.38,1123.72,1119.66,1120.69,12852.0
2024-12-16 10:10:00,1120.93,1122.16,1118.0,1119.48,6532.0,1120.93,1122.16,1118.0,1119.48,6532.0
2024-12-16 10:20:00,1117.72,1123.0,1117.72,1122.88,16061.0,1117.72,1123.0,1117.72,1122.88,16061.0
2024-12-16 10:30:00,1122.65,1124.64,1122.29,1123.13,18645.0,1122.65,1124.64,1122.29,1123.13,18645.0
2024-12-16 10:40:00,1122.8,1123.55,1120.95,1123.45,6245.0,1122.8,1123.55,1120.95,1123.45,6245.0
2024-12-16 10:50:00,1123.28,1128.32,1122.35,1126.79,10028.0,1123.28,1128.32,1122.35,1126.79,10028.0
2024-12-16 11:00:00,1127.11,1128.92,1126.22,1126.69,10240.0,1127.11,1128.92,1126.22,1126.69,10240.0
2024-12-16 11:10:00,1128.11,1128.11,1124.84,1125.74,9224.0,1128.11,1128.11,1124.84,1125.74,9224.0
2024-12-16 11:20:00,1126.51,1128.13,1125.65,1126.82,5317.0,1126.51,1128.13,1125.65,1126.82,5317.0
2024-12-16 11:30:00,1127.62,1128.01,1125.37,1125.37,5442.0,1127.62,1128.01,1125.37,1125.37,5442.0
2024-12-16 11:40:00,1126.09,1126.17,1123.25,1124.62,7855.0,1126.09,1126.17,1123.25,1124.62,7855.0
2024-12-16 11:50:00,1125.18,1125.43,1123.48,1124.43,5792.0,1125.18,1125.43,1123.48,1124.43,5792.0
2024-12-16 12:00:00,1124.51,1124.51,1121.97,1122.07,1200.0,1124.51,1124.51,1121.97,1122.07,1200.0
2024-12-16 12:10:00,1123.4,1125.06,1123.14,1125.06,2717.0,1123.4,1125.06,1123.14,1125.06,2717.0
2024-12-16 12:20:00,1125.53,1125.78,1123.73,1125.46,6349.0,1125.53,1125.78,1123.73,1125.46,6349.0
2024-12-16 12:30:00,1124.22,1125.82,1124.22,1125.13,3711.0,1124.22,1125.82,1124.22,1125.13,3711.0
2024-12-16 12:40:00,1125.82,1125.82,1123.88,1124.53,5560.0,1125.82,1125.82,1123.88,1124.53,5560.0
2024-12-16 12:50:00,1123.73,1125.86,1123.73,1125.26,6308.0,1123.73,1125.86,1123.73,1125.26,6308.0
2024-12-16 13:00:00,1125.26,1127.95,1124.72,1127.95,10126.0,1125.26,1127.95,1124.72,1127.95,10126.0
2024-12-16 13:10:00,1127.9,1127.9,1126.67,1127.21,4061.0,1127.9,1127.9,1126.67,1127.21,4061.0
2024-12-16 13:20:00,1127.21,1129.09,1127.19,1128.54,13187.0,1127.21,1129.09,1127.19,1128.54,13187.0
2024-12-16 13:30:00,1128.63,1130.95,1128.46,1130.1,11013.0,1128.63,1130.95,1128.46,1130.1,11013.0
2024-12-16 13:40:00,1130.27,1132.0,1129.5,1130.75,14435.0,1130.27,1132.0,1129.5,1130.75,14435.0
2024-12-16 13:50:00,1130.75,1131.9,1130.2,1131.89,4269.0,1130.75,1131.9,1130.2,1131.89,4269.0
2024-12-16 14:00:00,1131.95,1133.0,1130.75,1132.27,9563.0,1131.95,1133.0,1130.75,1132.27,9563.0
2024-12-16 14:10:00,1132.27,1133.6,1131.8,1132.16,9852.0,1132.27,1133.6,1131.8,1132.16,9852.0
2024-12-16 14:20:00,1132.16,1133.3,1131.91,1132.35,9007.0,1132.16,1133.3,1131.91,1132.35,9007.0
2024-12-16 14:30:00,1132.44,1133.36,1131.88,1133.0,12400.0,1132.44,1133.36,1131.88,1133.0,12400.0
2024-12-16 14:40:00,1133.0,1134.53,1132.61,1133.5,6550.0,1133.0,1134.53,1132.61,1133.5,6550.0
2024-12-16 14:50:00,1133.86,1133.86,1132.81,1132.81,6665.0,1133.86,1133.86,1132.81,1132.81,6665.0
2024-12-16 15:00:00,1133.38,1133.38,1130.49,1131.82,8248.0,1133.38,1133.38,1130.49,1131.82,8248.0
2024-12-16 15:10:00,1132.0,1132.17,1131.24,1131.25,6285.0,1132.0,1132.17,1131.24,1131.25,6285.0
2024-12-16 15:20:00,1131.54,1133.08,1131.24,1132.26,13816.0,1131.54,1133.08,1131.24,1132.26,13816.0
2024-12-16 15:30:00,1132.39,1132.89,1131.22,1132.41,14253.0,1132.39,1132.89,1131.22,1132.41,14253.0
2024-12-16 15:40:00,1132.05,1133.82,1129.23,1129.67,19335.0,1132.05,1133.82,1129.23,1129.67,19335.0
2024-12-16 15:50:00,1129.54,1131.46,1129.09,1130.01,26129.0,1129.54,1131.46,1129.09,1130.01,26129.0
2024-12-17 09:30:00,1130.0,1132.34,1115.0,1115.0,44455.0,1130.0,1132.34,1115.0,1115.0,44455.0
2024-12-17 09:40:00,1115.0,1122.0,1113.27,1120.21,7224.0,1115.0,1122.0,1113.27,1120.21,7224.0
2024-12-17 09:50:00,1122.28,1124.05,1119.83,1120.74,7140.0,1122.28,1124.05,1119.83,1120.74,7140.0
2024-12-17 10:00:00,1121.51,1121.63,1118.32,1119.38,7257.0,1121.51,1121.63,1118.32,1119.38,7257.0
2024-12-17 10:10:00,1120.23,1120.68,1117.83,1119.43,4688.0,1120.23,1120.68,1117.83,1119.43,4688.0
2024-12-17 10:20:00,1119.84,1121.96,1119.79,1120.05,6806.0,1119.84,1121.96,1119.79,1120.05,6806.0
2024-12-17 10:30:00,1121.03,1123.94,1120.46,1123.93,4136.0,1121.03,1123.94,1120.46,1123.93,4136.0
2024-12-17 10:40:00,1124.88,1125.25,1120.42,1120.42,11000.0,1124.88,1125.25,1120.42,1120.42,11000.0
2024-12-17 10:50:00,1123.63,1124.37,1121.48,1123.46,16384.0,1123.63,1124.37,1121.48,1123.46,16384.0
2024-12-17 11:00:00,1123.34,1123.34,1120.6,1123.06,9359.0,1123.34,1123.34,1120.6,1123.06,9359.0
2024-12-17 11:10:00,1122.41,1124.07,1121.77,1122.53,9723.0,1122.41,1124.07,1121.77,1122.53,9723.0
2024-12-17 11:20:00,1122.88,1126.37,1122.35,1125.23,8129.0,1122.88,1126.37,1122.35,1125.23,8129.0
2024-12-17 11:30:00,1124.13,1124.95,1123.0,1124.78,8942.0,1124.13,1124.95,1123.0,1124.78,8942.0
2024-12-17 11:40:00,1124.5,1126.26,1124.08,1124.5,9863.0,1124.5,1126.26,1124.08,1124.5,9863.0
2024-12-17 11:50:00,1123.88,1124.1,1121.54,1121.63,8215.0,1123.88,1124.1,1121.54,1121.63,8215.0
2024-12-17 12:00:00,1121.63,1121.63,1118.03,1118.49,4502.0,1121.63,1121.63,1118.03,1118.49,4502.0
2024-12-17 12:10:00,1118.8,1118.95,1117.28,1117.68,11133.0,1118.8,1118.95,1117.28,1117.68,11133.0
2024-12-17 12:20:00,1118.21,1118.59,1116.94,1117.75,13424.0,1118.21,1118.59,1116.94,1117.75,13424.0
2024-12-17 12:30:00,1117.95,1118.03,1115.99,1116.81,10585.0,1117.95,1118.03,1115.99,1116.81,10585.0
2024-12-17 12:40:00,1116.26,1117.46,1116.26,1117.08,4704.0,1116.26,1117.46,1116.26,1117.08,4704.0
2024-12-17 12:50:00,1117.46,1117.46,1115.51,1116.15,5355.0,1117.46,1117.46,1115.51,1116.15,5355.0
2024-12-17 13:00:00,1115.91,1115.91,1114.18,1114.66,11487.0,1115.91,1115.91,1114.18,1114.66,11487.0
2024-12-17 13:10:00,1114.92,1117.25,1114.85,1115.81,7011.0,1114.92,1117.25,1114.85,1115.81,7011.0
2024-12-17 13:20:00,1115.34,1115.8,1114.44,1115.2,8992.0,1115.34,1115.8,1114.44,1115.2,8992.0
2024-12-17 13:30:00,1114.95,1116.11,1114.01,1114.01,6027.0,1114.95,1116.11,1114.01,1114.01,6027.0
2024-12-17 13:40:00,1114.0,1114.44,1112.46,1112.68,6293.0,1114.0,1114.44,1112.46,1112.68,6293.0
2024-12-17 13:50:00,1112.68,1113.57,1112.18,1112.45,6647.0,1112.68,1113.57,1112.18,1112.45,6647.0
2024-12-17 14:00:00,1112.48,1112.48,1110.89,1111.89,10123.0,1112.48,1112.48,1110.89,1111.89,10123.0
2024-12-17 14:10:00,1111.99,1113.96,1111.42,1113.76,7358.0,1111.99,1113.96,1111.42,1113.76,7358.0
2024-12-17 14:20:00,1113.75,1114.09,1110.99,1110.99,7025.0,1113.75,1114.09,1110.99,1110.99,7025.0
2024-12-17 14:30:00,1110.99,1113.15,1110.99,1111.73,7676.0,1110.99,1113.15,1110.99,1111.73,7676.0
2024-12-17 14:40:00,1111.73,1113.64,1111.55,1112.33,10675.0,1111.73,1113.64,1111.55,1112.33,10675.0
2024-12-17 14:50:00,1112.36,1115.44,1112.36,1113.77,7714.0,1112.36,1115.44,1112.36,1113.77,7714.0
2024-12-17 15:00:00,1114.48,1115.9,1113.68,1114.06,6744.0,1114.48,1115.9,1113.68,1114.06,6744.0
2024-12-17 15:10:00,1114.26,1114.49,1113.06,1113.18,9755.0,1114.26,1114.49,1113.06,1113.18,9755.0
2024-12-17 15:20:00,1113.59,1113.63,1110.67,1111.32,8885.0,1113.59,1113.63,1110.67,1111.32,8885.0
2024-12-17 15:30:00,1111.69,1113.22,1111.08,1113.22,6355.0,1111.69,1113.22,1111.08,1113.22,6355.0
2024-12-17 15:40:00,1112.62,1114.13,1111.4,1113.18,9965.0,1112.62,1114.13,1111.4,1113.18,9965.0
2024-12-17 15:50:00,1113.46,1115.68,1113.46,1114.59,32658.0,1113.46,1115.68,1113.46,1114.59,32658.0
2024-12-18 09:30:00,1117.49,1118.86,1101.02,1101.91,46809.0,1117.49,1118.86,1101.02,1101.91,46809.0
2024-12-18 09:40:00,1102.54,1106.63,1101.7,1103.48,15396.0,1102.54,1106.63,1101.7,1103.48,15396.0
2024-12-18 09:50:00,1103.63,1105.45,1101.65,1103.35,19421.0,1103.63,1105.45,1101.65,1103.35,19421.0
2024-12-18 10:00:00,1101.14,1105.46,1100.0,1103.58,18047.0,1101.14,1105.46,1100.0,1103.58,18047.0
2024-12-18 10:10:00,1103.68,1107.5,1101.51,1103.34,27586.0,1103.68,1107.5,1101.51,1103.34,27586.0
2024-12-18 10:20:00,1103.7,1104.94,1099.07,1100.55,16761.0,1103.7,1104.94,1099.07,1100.55,16761.0
2024-12-18 10:30:00,1101.65,1102.15,1097.64,1099.36,12673.0,1101.65,1102.15,1097.64,1099.36,12673.0
2024-12-18 10:40:00,1099.74,1104.08,1099.31,1103.21,26902.0,1099.74,1104.08,1099.31,1103.21,26902.0
2024-12-18 10:50:00,1102.95,1104.16,1102.0,1103.14,2232.0,1102.95,1104.16,1102.0,1103.14,2232.0
2024-12-18 11:00:00,1102.17,1103.48,1100.85,1102.8,7684.0,1102.17,1103.48,1100.85,1102.8,7684.0
2024-12-18 11:10:00,1102.94,1102.95,1097.59,1097.59,4848.0,1102.94,1102.95,1097.59,1097.59,4848.0
2024-12-18 11:20:00,1097.06,1101.99,1097.06,1101.99,10067.0,1097.06,1101.99,1097.06,1101.99,10067.0
2024-12-18 11:30:00,1101.52,1104.24,1101.51,1103.41,4887.0,1101.52,1104.24,1101.51,1103.41,4887.0
2024-12-18 11:40:00,1104.03,1105.0,1102.99,1103.01,8106.0,1104.03,1105.0,1102.99,1103.01,8106.0
2024-12-18 11:50:00,1102.95,1104.1,1102.84,1102.84,4635.0,1102.95,1104.1,1102.84,1102.84,4635.0
2024-12-18 12:00:00,1102.46,1103.19,1100.79,1101.62,2491.0,1102.46,1103.19,1100.79,1101.62,2491.0
2024-12-18 12:10:00,1100.8,1101.63,1099.91,1100.17,11268.0,1100.8,1101.63,1099.91,1100.17,11268.0
2024-12-18 12:20:00,1100.33,1100.6,1099.12,1099.17,7870.0,1100.33,1100.6,1099.12,1099.17,7870.0
2024-12-18 12:30:00,1099.13,1100.36,1097.72,1099.78,8391.0,1099.13,1100.36,1097.72,1099.78,8391.0
2024-12-18 12:40:00,1099.13,1100.67,1099.13,1100.67,8949.0,1099.13,1100.67,1099.13,1100.67,8949.0
2024-12-18 12:50:00,1100.14,1101.42,1099.09,1099.88,8015.0,1100.14,1101.42,1099.09,1099.88,8015.0
2024-12-18 13:00:00,1099.93,1101.05,1099.51,1100.74,5739.0,1099.93,1101.05,1099.51,1100.74,5739.0
2024-12-18 13:10:00,1100.65,1101.06,1096.9,1096.9,10606.0,1100.65,1101.06,1096.9,1096.9,10606.0
2024-12-18 13:20:00,1097.48,1100.02,1096.09,1098.38,14029.0,1097.48,1100.02,1096.09,1098.38,14029.0
2024-12-18 13:30:00,1098.39,1099.27,1097.04,1097.47,9988.0,1098.39,1099.27,1097.04,1097.47,9988.0
2024-12-18 13:40:00,1097.05,1098.35,1095.42,1098.08,6700.0,1097.05,1098.35,1095.42,1098.08,6700.0
2024-12-18 13:50:00,1099.84,1099.89,1098.05,1098.05,3499.0,1099.84,1099.89,1098.05,1098.05,3499.0
2024-12-18 14:00:00,1098.05,1098.4,1089.42,1089.86,13965.0,1098.05,1098.4,1089.42,1089.86,13965.0
2024-12-18 14:10:00,1090.36,1091.21,1087.56,1087.99,6394.0,1090.36,1091.21,1087.56,1087.99,6394.0
2024-12-18 14:20:00,1089.15,1092.17,1087.9,1088.49,7619.0,1089.15,1092.17,1087.9,1088.49,7619.0
2024-12-18 14:30:00,1086.57,1089.4,1085.6,1087.71,10623.0,1086.57,1089.4,1085.6,1087.71,10623.0
2024-12-18 14:40:00,1087.1,1088.6,1082.0,1083.74,8919.0,1087.1,1088.6,1082.0,1083.74,8919.0
2024-12-18 14:50:00,1084.91,1085.41,1080.0,1081.97,7699.0,1084.91,1085.41,1080.0,1081.97,7699.0
2024-12-18 15:00:00,1079.59,1082.74,1077.7,1079.01,21331.0,1079.59,1082.74,1077.7,1079.01,21331.0
2024-12-18 15:10:00,1078.81,1079.08,1074.24,1076.16,23566.0,1078.81,1079.08,1074.24,1076.16,23566.0
2024-12-18 15:20:00,1076.16,1080.07,1071.31,1071.81,22019.0,1076.16,1080.07,1071.31,1071.81,22019.0
2024-12-18 15:30:00,1071.74,1073.72,1063.02,1063.11,23577.0,1071.74,1073.72,1063.02,1063.11,23577.0
2024-12-18 15:40:00,1063.03,1064.46,1056.99,1064.46,38244.0,1063.03,1064.46,1056.99,1064.46,38244.0
2024-12-18 15:50:00,1064.0,1065.26,1060.2,1060.86,73896.0,1064.0,1065.26,1060.2,1060.86,73896.0
2024-12-19 09:30:00,1070.24,1077.55,1066.28,1071.0,61847.0,1070.24,1077.55,1066.28,1071.0,61847.0
2024-12-19 09:40:00,1072.17,1078.49,1070.89,1076.7,19290.0,1072.17,1078.49,1070.89,1076.7,19290.0
2024-12-19 09:50:00,1076.7,1076.7,1067.64,1067.64,10631.0,1076.7,1076.7,1067.64,1067.64,10631.0
2024-12-19 10:00:00,1069.98,1073.0,1065.0,1067.41,28736.0,1069.98,1073.0,1065.0,1067.41,28736.0
2024-12-19 10:10:00,1069.8,1075.89,1069.8,1075.64,12149.0,1069.8,1075.89,1069.8,1075.64,12149.0
2024-12-19 10:20:00,1076.99,1078.22,1069.26,1070.7,20403.0,1076.99,1078.22,1069.26,1070.7,20403.0
2024-12-19 10:30:00,1071.0,1071.61,1065.62,1066.93,16933.0,1071.0,1071.61,1065.62,1066.93,16933.0
2024-12-19 10:40:00,1066.93,1072.19,1063.8,1071.57,19019.0,1066.93,1072.19,1063.8,1071.57,19019.0
2024-12-19 10:50:00,1071.57,1072.14,1067.35,1070.69,19934.0,1071.57,1072.14,1067.35,1070.69,19934.0
2024-12-19 11:00:00,1070.75,1070.76,1064.77,1065.93,18877.0,1070.75,1070.76,1064.77,1065.93,18877.0
2024-12-19 11:10:00,1065.92,1067.46,1062.52,1066.0,27508.0,1065.92,1067.46,1062.52,1066.0,27508.0
2024-12-19 11:20:00,1065.5,1069.5,1065.32,1068.21,46621.0,1065.5,1069.5,1065.32,1068.21,46621.0
2024-12-19 11:30:00,1068.5,1075.78,1068.5,1074.83,54167.0,1068.5,1075.78,1068.5,1074.83,54167.0
2024-12-19 11:40:00,1074.42,1074.42,1069.99,1070.95,18915.0,1074.42,1074.42,1069.99,1070.95,18915.0
2024-12-19 11:50:00,1070.74,1071.67,1067.92,1068.06,11133.0,1070.74,1071.67,1067.92,1068.06,11133.0
2024-12-19 12:00:00,1068.98,1070.56,1066.99,1068.0,12192.0,1068.98,1070.56,1066.99,1068.0,12192.0
2024-12-19 12:10:00,1068.0,1068.27,1064.7,1066.95,31068.0,1068.0,1068.27,1064.7,1066.95,31068.0
2024-12-19 12:20:00,1066.65,1067.76,1064.57,1066.0,36214.0,1066.65,1067.76,1064.57,1066.0,36214.0
2024-12-19 12:30:00,1066.0,1068.84,1065.02,1068.84,22440.0,1066.0,1068.84,1065.02,1068.84,22440.0
2024-12-19 12:40:00,1070.14,1070.7,1068.02,1070.7,11459.0,1070.14,1070.7,1068.02,1070.7,11459.0
2024-12-19 12:50:00,1068.92,1072.71,1066.06,1072.71,15912.0,1068.92,1072.71,1066.06,1072.71,15912.0
2024-12-19 13:00:00,1072.38,1072.44,1068.5,1072.0,14546.0,1072.38,1072.44,1068.5,1072.0,14546.0
2024-12-19 13:10:00,1072.0,1076.64,1071.51,1075.05,13529.0,1072.0,1076.64,1071.51,1075.05,13529.0
2024-12-19 13:20:00,1075.9,1077.24,1074.73,1076.92,2297.0,1075.9,1077.24,1074.73,1076.92,2297.0
2024-12-19 13:30:00,1076.1,1078.73,1075.0,1075.0,4290.0,1076.1,1078.73,1075.0,1075.0,4290.0
2024-12-19 13:40:00,1076.25,1078.7,1076.19,1078.7,5336.0,1076.25,1078.7,1076.19,1078.7,5336.0
2024-12-19 13:50:00,1078.94,1080.63,1076.5,1078.22,14660.0,1078.94,1080.63,1076.5,1078.22,14660.0
2024-12-19 14:00:00,1078.22,1080.79,1078.0,1078.19,6836.0,1078.22,1080.79,1078.0,1078.19,6836.0
2024-12-19 14:10:00,1077.8,1080.82,1077.8,1080.31,13369.0,1077.8,1080.82,1077.8,1080.31,13369.0
2024-12-19 14:20:00,1079.75,1080.77,1078.64,1079.82,9866.0,1079.75,1080.77,1078.64,1079.82,9866.0
2024-12-19 14:30:00,1079.82,1079.95,1076.28,1076.28,10936.0,1079.82,1079.95,1076.28,1076.28,10936.0
2024-12-19 14:40:00,1077.43,1078.8,1076.68,1077.63,5952.0,1077.43,1078.8,1076.68,1077.63,5952.0
2024-12-19 14:50:00,1077.63,1078.69,1075.53,1076.37,9596.0,1077.63,1078.69,1075.53,1076.37,9596.0
2024-12-19 15:00:00,1076.37,1078.8,1076.37,1078.05,19145.0,1076.37,1078.8,1076.37,1078.05,19145.0
2024-12-19 15:10:00,1078.36,1078.52,1076.83,1078.2,31203.0,1078.36,1078.52,1076.83,1078.2,31203.0
2024-12-19 15:20:00,1078.0,1079.8,1077.26,1078.9,5923.0,1078.0,1079.8,1077.26,1078.9,5923.0
2024-12-19 15:30:00,1078.73,1078.9,1074.77,1077.79,8158.0,1078.73,1078.9,1074.77,1077.79,8158.0
2024-12-19 15:40:00,1078.17,1079.22,1076.72,1077.55,58182.0,1078.17,1079.22,1076.72,1077.55,58182.0
2024-12-19 15:50:00,1077.38,1080.33,1071.21,1076.15,186189.0,1077.38,1080.33,1071.21,1076.15,186189.0
2024-12-20 09:30:00,1060.0,1070.48,1055.0,1069.25,202614.0,1060.0,1070.48,1055.0,1069.25,202614.0
2024-12-20 09:40:00,1069.89,1071.11,1063.11,1064.38,17537.0,1069.89,1071.11,1063.11,1064.38,17537.0
2024-12-20 09:50:00,1065.07,1071.52,1064.86,1069.59,15272.0,1065.07,1071.52,1064.86,1069.59,15272.0
2024-12-20 10:00:00,1070.97,1077.26,1068.38,1075.04,17098.0,1070.97,1077.26,1068.38,1075.04,17098.0
2024-12-20 10:10:00,1075.98,1079.57,1075.66,1078.43,14173.0,1075.98,1079.57,1075.66,1078.43,14173.0
2024-12-20 10:20:00,1079.6,1085.21,1077.11,1083.78,16634.0,1079.6,1085.21,1077.11,1083.78,16634.0
2024-12-20 10:30:00,1085.0,1090.5,1085.0,1087.81,21981.0,1085.0,1090.5,1085.0,1087.81,21981.0
2024-12-20 10:40:00,1088.1,1089.26,1087.3,1087.3,3838.0,1088.1,1089.26,1087.3,1087.3,3838.0
2024-12-20 10:50:00,1087.78,1090.0,1086.6,1087.19,2608.0,1087.78,1090.0,1086.6,1087.19,2608.0
2024-12-20 11:00:00,1086.58,1091.98,1086.58,1091.39,5440.0,1086.58,1091.98,1086.58,1091.39,5440.0
2024-12-20 11:10:00,1091.02,1095.23,1090.82,1093.96,20556.0,1091.02,1095.23,1090.82,1093.96,20556.0
2024-12-20 11:20:00,1091.85,1095.76,1091.7,1095.76,5958.0,1091.85,1095.76,1091.7,1095.76,5958.0
2024-12-20 11:30:00,1096.32,1099.1,1095.32,1098.86,2536.0,1096.32,1099.1,1095.32,1098.86,2536.0
2024-12-20 11:40:00,1098.69,1101.62,1098.64,1099.84,19790.0,1098.69,1101.62,1098.64,1099.84,19790.0
2024-12-20 11:50:00,1100.02,1100.46,1096.88,1100.42,18247.0,1100.02,1100.46,1096.88,1100.42,18247.0
2024-12-20 12:00:00,1098.53,1100.91,1098.07,1100.1,10089.0,1098.53,1100.91,1098.07,1100.1,10089.0
2024-12-20 12:10:00,1101.55,1102.25,1100.1,1100.53,10807.0,1101.55,1102.25,1100.1,1100.53,10807.0
2024-12-20 12:20:00,1101.29,1102.87,1100.54,1102.87,18072.0,1101.29,1102.87,1100.54,1102.87,18072.0
2024-12-20 12:30:00,1102.32,1102.32,1100.14,1101.97,10846.0,1102.32,1102.32,1100.14,1101.97,10846.0
2024-12-20 12:40:00,1101.0,1101.52,1099.5,1101.44,18140.0,1101.0,1101.52,1099.5,1101.44,18140.0
2024-12-20 12:50:00,1101.46,1101.84,1100.04,1100.04,4196.0,1101.46,1101.84,1100.04,1100.04,4196.0
2024-12-20 13:00:00,1099.81,1100.85,1094.67,1094.76,30091.0,1099.81,1100.85,1094.67,1094.76,30091.0
2024-12-20 13:10:00,1093.71,1093.82,1088.51,1091.55,34837.0,1093.71,1093.82,1088.51,1091.55,34837.0
2024-12-20 13:20:00,1091.69,1092.92,1089.21,1091.41,2407.0,1091.69,1092.92,1089.21,1091.41,2407.0
2024-12-20 13:30:00,1090.61,1094.0,1090.55,1093.2,4380.0,1090.61,1094.0,1090.55,1093.2,4380.0
2024-12-20 13:40:00,1091.87,1093.39,1091.38,1093.38,4572.0,1091.87,1093.39,1091.38,1093.38,4572.0
2024-12-20 13:50:00,1092.4,1094.87,1092.08,1094.87,7265.0,1092.4,1094.87,1092.08,1094.87,7265.0
2024-12-20 14:00:00,1093.21,1094.63,1092.52,1092.74,4416.0,1093.21,1094.63,1092.52,1092.74,4416.0
2024-12-20 14:10:00,1093.81,1093.97,1091.63,1092.47,6450.0,1093.81,1093.97,1091.63,1092.47,6450.0
2024-12-20 14:20:00,1093.61,1095.0,1092.39,1094.2,7005.0,1093.61,1095.0,1092.39,1094.2,7005.0
2024-12-20 14:30:00,1093.99,1096.77,1093.99,1095.47,6775.0,1093.99,1096.77,1093.99,1095.47,6775.0
2024-12-20 14:40:00,1095.47,1096.29,1092.6,1092.71,17684.0,1095.47,1096.29,1092.6,1092.71,17684.0
2024-12-20 14:50:00,1092.5,1093.7,1091.16,1091.36,14057.0,1092.5,1093.7,1091.16,1091.36,14057.0
2024-12-20 15:00:00,1091.94,1091.95,1090.11,1090.72,7798.0,1091.94,1091.95,1090.11,1090.72,7798.0
2024-12-20 15:10:00,1090.06,1091.02,1088.03,1090.32,6577.0,1090.06,1091.02,1088.03,1090.32,6577.0
2024-12-20 15:20:00,1089.06,1091.44,1088.94,1089.1,9574.0,1089.06,1091.44,1088.94,1089.1,9574.0
2024-12-20 15:30:00,1089.22,1089.75,1086.46,1089.17,8595.0,1089.22,1089.75,1086.46,1089.17,8595.0
2024-12-20 15:40:00,1089.26,1091.35,1088.74,1089.68,29255.0,1089.26,1091.35,1088.74,1089.68,29255.0
2024-12-20 15:50:00,1089.68,1091.83,1086.99,1090.32,91860.0,1089.68,1091.83,1086.99,1090.32,91860.0
2024-12-23 09:30:00,1086.0,1092.0,1084.7,1089.11,18700.0,1086.0,1092.0,1084.7,1089.11,18700.0
2024-12-23 09:40:00,1088.06,1088.06,1081.03,1082.15,8675.0,1088.06,1088.06,1081.03,1082.15,8675.0
2024-12-23 09:50:00,1082.04,1085.5,1080.14,1082.0,4448.0,1082.04,1085.5,1080.14,1082.0,4448.0
2024-12-23 10:00:00,1082.0,1082.87,1076.47,1078.5,8057.0,1082.0,1082.87,1076.47,1078.5,8057.0
2024-12-23 10:10:00,1076.71,1080.55,1073.77,1077.93,7965.0,1076.71,1080.55,1073.77,1077.93,7965.0
2024-12-23 10:20:00,1078.12,1081.26,1077.01,1077.86,5626.0,1078.12,1081.26,1077.01,1077.86,5626.0
2024-12-23 10:30:00,1077.36,1080.0,1077.13,1079.79,2983.0,1077.36,1080.0,1077.13,1079.79,2983.0
2024-12-23 10:40:00,1080.02,1081.37,1079.49,1080.36,4985.0,1080.02,1081.37,1079.49,1080.36,4985.0
2024-12-23 10:50:00,1080.61,1080.62,1077.29,1078.9,7158.0,1080.61,1080.62,1077.29,1078.9,7158.0
2024-12-23 11:00:00,1078.9,1082.59,1078.9,1082.59,1837.0,1078.9,1082.59,1078.9,1082.59,1837.0
2024-12-23 11:10:00,1081.55,1083.15,1081.51,1083.15,8365.0,1081.55,1083.15,1081.51,1083.15,8365.0
2024-12-23 11:20:00,1083.68,1084.1,1082.91,1082.91,4964.0,1083.68,1084.1,1082.91,1082.91,4964.0
2024-12-23 11:30:00,1083.47,1084.46,1081.67,1084.0,2286.0,1083.47,1084.46,1081.67,1084.0,2286.0
2024-12-23 11:40:00,1084.0,1087.93,1084.0,1086.94,4408.0,1084.0,1087.93,1084.0,1086.94,4408.0
2024-12-23 11:50:00,1086.88,1087.04,1085.09,1086.13,1394.0,1086.88,1087.04,1085.09,1086.13,1394.0
2024-12-23 12:00:00,1086.04,1087.34,1084.72,1085.43,4761.0,1086.04,1087.34,1084.72,1085.43,4761.0
2024-12-23 12:10:00,1085.07,1085.77,1081.4,1082.16,2207.0,1085.07,1085.77,1081.4,1082.16,2207.0
2024-12-23 12:20:00,1082.16,1085.37,1082.16,1085.37,6561.0,1082.16,1085.37,1082.16,1085.37,6561.0
2024-12-23 12:30:00,1084.77,1086.06,1083.43,1085.06,4176.0,1084.77,1086.06,1083.43,1085.06,4176.0
2024-12-23 12:40:00,1085.99,1087.36,1085.39,1086.41,2543.0,1085.99,1087.36,1085.39,1086.41,2543.0
2024-12-23 12:50:00,1086.72,1087.34,1085.96,1085.96,2263.0,1086.72,1087.34,1085.96,1085.96,2263.0
2024-12-23 13:00:00,1086.22,1087.48,1085.51,1087.19,4509.0,1086.22,1087.48,1085.51,1087.19,4509.0
2024-12-23 13:10:00,1087.54,1088.56,1084.87,1084.87,5683.0,1087.54,1088.56,1084.87,1084.87,5683.0
2024-12-23 13:20:00,1085.12,1086.08,1084.7,1085.37,2673.0,1085.12,1086.08,1084.7,1085.37,2673.0
2024-12-23 13:30:00,1086.15,1087.29,1086.04,1087.29,1056.0,1086.15,1087.29,1086.04,1087.29,1056.0
2024-12-23 13:40:00,1088.27,1088.88,1086.73,1087.79,3940.0,1088.27,1088.88,1086.73,1087.79,3940.0
2024-12-23 13:50:00,1086.69,1089.58,1086.69,1089.41,8015.0,1086.69,1089.58,1086.69,1089.41,8015.0
2024-12-23 14:00:00,1088.83,1090.0,1088.81,1089.39,3840.0,1088.83,1090.0,1088.81,1089.39,3840.0
2024-12-23 14:10:00,1089.74,1091.19,1088.6,1089.82,5814.0,1089.74,1091.19,1088.6,1089.82,5814.0
2024-12-23 14:20:00,1090.2,1091.1,1089.88,1090.86,2894.0,1090.2,1091.1,1089.88,1090.86,2894.0
2024-12-23 14:30:00,1091.0,1091.25,1089.17,1089.46,6687.0,1091.0,1091.25,1089.17,1089.46,6687.0
2024-12-23 14:40:00,1089.41,1090.01,1088.06,1089.44,3813.0,1089.41,1090.01,1088.06,1089.44,3813.0
2024-12-23 14:50:00,1089.07,1090.0,1087.32,1087.32,2867.0,1089.07,1090.0,1087.32,1087.32,2867.0
2024-12-23 15:00:00,1088.69,1088.69,1085.97,1086.32,5367.0,1088.69,1088.69,1085.97,1086.32,5367.0
2024-12-23 15:10:00,1087.23,1087.34,1084.46,1085.72,10058.0,1087.23,1087.34,1084.46,1085.72,10058.0
2024-12-23 15:20:00,1085.72,1087.29,1085.06,1087.29,4691.0,1085.72,1087.29,1085.06,1087.29,4691.0
2024-12-23 15:30:00,1087.29,1089.23,1087.29,1088.6,7454.0,1087.29,1089.23,1087.29,1088.6,7454.0
2024-12-23 15:40:00,1087.78,1089.07,1087.56,1088.73,9975.0,1087.78,1089.07,1087.56,1088.73,9975.0
2024-12-23 15:50:00,1088.98,1089.71,1087.7,1088.91,27253.0,1088.98,1089.71,1087.7,1088.91,27253.0
2024-12-24 09:30:00,1097.08,1103.66,1090.0,1098.56,17513.0,1097.08,1103.66,1090.0,1098.56,17513.0
2024-12-24 09:40:00,1097.63,1098.39,1095.2,1095.3,5812.0,1097.63,1098.39,1095.2,1095.3,5812.0
2024-12-24 09:50:00,1096.0,1098.03,1095.25,1097.53,3283.0,1096.0,1098.03,1095.25,1097.53,3283.0
2024-12-24 10:00:00,1097.65,1100.1,1097.08,1098.85,4340.0,1097.65,1100.1,1097.08,1098.85,4340.0
2024-12-24 10:10:00,1099.0,1101.62,1097.93,1098.97,3767.0,1099.0,1101.62,1097.93,1098.97,3767.0
2024-12-24 10:20:00,1098.62,1099.72,1098.08,1098.22,3147.0,1098.62,1099.72,1098.08,1098.22,3147.0
2024-12-24 10:30:00,1098.78,1100.13,1098.77,1099.45,1613.0,1098.78,1100.13,1098.77,1099.45,1613.0
2024-12-24 10:40:00,1100.0,1100.52,1098.32,1099.32,11277.0,1100.0,1100.52,1098.32,1099.32,11277.0
2024-12-24 10:50:00,1100.2,1102.25,1098.03,1099.86,6942.0,1100.2,1102.25,1098.03,1099.86,6942.0
2024-12-24 11:00:00,1100.74,1101.37,1099.69,1101.25,1247.0,1100.74,1101.37,1099.69,1101.25,1247.0
2024-12-24 11:10:00,1101.01,1103.8,1099.27,1103.8,8959.0,1101.01,1103.8,1099.27,1103.8,8959.0
2024-12-24 11:20:00,1103.59,1105.0,1102.77,1103.8,7630.0,1103.59,1105.0,1102.77,1103.8,7630.0
2024-12-24 11:30:00,1103.5,1104.0,1101.95,1103.57,5170.0,1103.5,1104.0,1101.95,1103.57,5170.0
2024-12-24 11:40:00,1105.0,1105.93,1103.37,1104.0,5976.0,1105.0,1105.93,1103.37,1104.0,5976.0
2024-12-24 11:50:00,1103.83,1104.91,1101.75,1103.0,4535.0,1103.83,1104.91,1101.75,1103.0,4535.0
2024-12-24 12:00:00,1102.8,1104.05,1101.78,1103.52,6059.0,1102.8,1104.05,1101.78,1103.52,6059.0
2024-12-24 12:10:00,1103.75,1105.0,1102.46,1103.89,10716.0,1103.75,1105.0,1102.46,1103.89,10716.0
2024-12-24 12:20:00,1103.07,1105.0,1102.62,1104.99,6535.0,1103.07,1105.0,1102.62,1104.99,6535.0
2024-12-24 12:30:00,1104.87,1105.0,1102.66,1104.16,5289.0,1104.87,1105.0,1102.66,1104.16,5289.0
2024-12-24 12:40:00,1104.47,1105.64,1103.71,1104.22,6417.0,1104.47,1105.64,1103.71,1104.22,6417.0
2024-12-24 12:50:00,1104.83,1106.55,1103.1,1105.18,14467.0,1104.83,1106.55,1103.1,1105.18,14467.0
2024-12-26 09:30:00,1100.0,1103.26,1096.98,1099.77,17253.0,1100.0,1103.26,1096.98,1099.77,17253.0
2024-12-26 09:40:00,1100.0,1101.0,1097.96,1097.96,2933.0,1100.0,1101.0,1097.96,1097.96,2933.0
2024-12-26 09:50:00,1097.85,1098.99,1095.0,1095.0,6990.0,1097.85,1098.99,1095.0,1095.0,6990.0
2024-12-26 10:00:00,1094.57,1099.85,1093.6,1094.0,16593.0,1094.57,1099.85,1093.6,1094.0,16593.0
2024-12-26 10:10:00,1094.64,1097.43,1094.64,1096.17,4983.0,1094.64,1097.43,1094.64,1096.17,4983.0
2024-12-26 10:20:00,1096.17,1098.92,1096.17,1097.66,2855.0,1096.17,1098.92,1096.17,1097.66,2855.0
2024-12-26 10:30:00,1098.0,1098.18,1096.81,1097.67,2350.0,1098.0,1098.18,1096.81,1097.67,2350.0
2024-12-26 10:40:00,1098.22,1098.46,1096.59,1096.73,2015.0,1098.22,1098.46,1096.59,1096.73,2015.0
2024-12-26 10:50:00,1096.87,1098.32,1096.86,1098.32,1524.0,1096.87,1098.32,1096.86,1098.32,1524.0
2024-12-26 11:00:00,1098.4,1098.65,1096.14,1096.14,2248.0,1098.4,1098.65,1096.14,1096.14,2248.0
2024-12-26 11:10:00,1096.53,1100.25,1096.46,1100.25,2763.0,1096.53,1100.25,1096.46,1100.25,2763.0
2024-12-26 11:20:00,1100.58,1100.76,1099.0,1099.0,1409.0,1100.58,1100.76,1099.0,1099.0,1409.0
2024-12-26 11:30:00,1100.19,1101.62,1098.78,1098.78,3953.0,1100.19,1101.62,1098.78,1098.78,3953.0
2024-12-26 11:40:00,1099.39,1102.58,1099.39,1102.58,2610.0,1099.39,1102.58,1099.39,1102.58,2610.0
2024-12-26 11:50:00,1101.7,1104.23,1101.7,1103.89,4780.0,1101.7,1104.23,1101.7,1103.89,4780.0
2024-12-26 12:00:00,1104.39,1106.08,1104.15,1105.08,10950.0,1104.39,1106.08,1104.15,1105.08,10950.0
2024-12-26 12:10:00,1104.49,1104.6,1103.29,1104.02,1865.0,1104.49,1104.6,1103.29,1104.02,1865.0
2024-12-26 12:20:00,1104.02,1104.02,1100.84,1100.97,2774.0,1104.02,1104.02,1100.84,1100.97,2774.0
2024-12-26 12:30:00,1101.36,1102.01,1100.89,1102.0,1300.0,1101.36,1102.01,1100.89,1102.0,1300.0
2024-12-26 12:40:00,1100.83,1100.83,1098.8,1099.64,2239.0,1100.83,1100.83,1098.8,1099.64,2239.0
2024-12-26 12:50:00,1100.9,1100.9,1098.0,1098.42,1954.0,1100.9,1100.9,1098.0,1098.42,1954.0
2024-12-26 13:00:00,1098.13,1099.07,1097.74,1098.13,1209.0,1098.13,1099.07,1097.74,1098.13,1209.0
2024-12-26 13:10:00,1098.57,1098.86,1096.95,1098.32,3479.0,1098.57,1098.86,1096.95,1098.32,3479.0
2024-12-26 13:20:00,1099.18,1099.51,1098.0,1099.0,1552.0,1099.18,1099.51,1098.0,1099.0,1552.0
2024-12-26 13:30:00,1099.09,1100.24,1099.0,1099.39,3878.0,1099.09,1100.24,1099.0,1099.39,3878.0
2024-12-26 13:40:00,1099.53,1099.53,1098.32,1098.76,743.0,1099.53,1099.53,1098.32,1098.76,743.0
2024-12-26 13:50:00,1098.22,1099.06,1098.21,1099.06,712.0,1098.22,1099.06,1098.21,1099.06,712.0
2024-12-26 14:00:00,1099.06,1099.06,1098.62,1098.62,230.0,1099.06,1099.06,1098.62,1098.62,230.0
2024-12-26 14:10:00,1098.94,1099.63,1097.77,1097.77,1434.0,1098.94,1099.63,1097.77,1097.77,1434.0
2024-12-26 14:20:00,1098.37,1098.37,1097.63,1097.64,897.0,1098.37,1098.37,1097.63,1097.64,897.0
2024-12-26 14:30:00,1097.35,1097.83,1096.94,1097.52,2550.0,1097.35,1097.83,1096.94,1097.52,2550.0
2024-12-26 14:40:00,1097.73,1098.48,1097.28,1098.1,2997.0,1097.73,1098.48,1097.28,1098.1,2997.0
2024-12-26 14:50:00,1098.5,1099.02,1098.31,1099.0,1000.0,1098.5,1099.02,1098.31,1099.0,1000.0
2024-12-26 15:00:00,1099.0,1100.02,1099.0,1099.97,4721.0,1099.0,1100.02,1099.0,1099.97,4721.0
2024-12-26 15:10:00,1099.7,1100.61,1099.13,1100.61,3484.0,1099.7,1100.61,1099.13,1100.61,3484.0
2024-12-26 15:20:00,1100.5,1101.76,1099.88,1100.67,2067.0,1100.5,1101.76,1099.88,1100.67,2067.0
2024-12-26 15:30:00,1101.17,1101.17,1100.48,1100.62,1258.0,1101.17,1101.17,1100.48,1100.62,1258.0
2024-12-26 15:40:00,1100.43,1100.99,1098.76,1098.76,4017.0,1100.43,1100.99,1098.76,1098.76,4017.0
2024-12-26 15:50:00,1097.5,1100.21,1097.5,1099.0,14872.0,1097.5,1100.21,1097.5,1099.0,14872.0
2024-12-27 09:30:00,1092.0,1094.57,1085.69,1090.29,23583.0,1092.0,1094.57,1085.69,1090.29,23583.0
2024-12-27 09:40:00,1087.66,1090.85,1084.22,1088.91,7757.0,1087.66,1090.85,1084.22,1088.91,7757.0
2024-12-27 09:50:00,1086.71,1088.6,1085.59,1085.62,4801.0,1086.71,1088.6,1085.59,1085.62,4801.0
2024-12-27 10:00:00,1085.31,1085.71,1075.74,1079.0,18133.0,1085.31,1085.71,1075.74,1079.0,18133.0
2024-12-27 10:10:00,1076.19,1077.37,1071.84,1072.54,16825.0,1076.19,1077.37,1071.84,1072.54,16825.0
2024-12-27 10:20:00,1071.3,1077.0,1071.3,1073.03,10281.0,1071.3,1077.0,1071.3,1073.03,10281.0
2024-12-27 10:30:00,1072.76,1074.11,1067.44,1071.58,7608.0,1072.76,1074.11,1067.44,1071.58,7608.0
2024-12-27 10:40:00,1070.58,1073.54,1070.48,1072.49,10916.0,1070.58,1073.54,1070.48,1072.49,10916.0
2024-12-27 10:50:00,1072.4,1073.74,1072.4,1073.31,5439.0,1072.4,1073.74,1072.4,1073.31,5439.0
2024-12-27 11:00:00,1073.29,1073.79,1066.31,1067.81,19907.0,1073.29,1073.79,1066.31,1067.81,19907.0
2024-12-27 11:10:00,1068.49,1068.81,1065.25,1066.1,15044.0,1068.49,1068.81,1065.25,1066.1,15044.0
2024-12-27 11:20:00,1067.2,1070.19,1067.2,1069.4,6844.0,1067.2,1070.19,1067.2,1069.4,6844.0
2024-12-27 11:30:00,1070.55,1073.66,1069.26,1071.84,6133.0,1070.55,1073.66,1069.26,1071.84,6133.0
2024-12-27 11:40:00,1071.83,1072.5,1067.3,1069.55,4836.0,1071.83,1072.5,1067.3,1069.55,4836.0
2024-12-27 11:50:00,1068.13,1068.13,1064.24,1067.06,5052.0,1068.13,1068.13,1064.24,1067.06,5052.0
2024-12-27 12:00:00,1067.5,1067.5,1066.24,1066.55,1101.0,1067.5,1067.5,1066.24,1066.55,1101.0
2024-12-27 12:10:00,1067.5,1067.5,1063.09,1063.96,3006.0,1067.5,1067.5,1063.09,1063.96,3006.0
2024-12-27 12:20:00,1063.86,1066.07,1062.0,1066.07,8913.0,1063.86,1066.07,1062.0,1066.07,8913.0
2024-12-27 12:30:00,1066.12,1068.76,1065.06,1066.78,4904.0,1066.12,1068.76,1065.06,1066.78,4904.0
2024-12-27 12:40:00,1065.75,1067.3,1065.74,1066.72,4999.0,1065.75,1067.3,1065.74,1066.72,4999.0
2024-12-27 12:50:00,1067.37,1068.84,1066.03,1068.65,4576.0,1067.37,1068.84,1066.03,1068.65,4576.0
2024-12-27 13:00:00,1069.43,1070.11,1067.63,1068.85,1728.0,1069.43,1070.11,1067.63,1068.85,1728.0
2024-12-27 13:10:00,1069.86,1069.86,1067.81,1069.86,2081.0,1069.86,1069.86,1067.81,1069.86,2081.0
2024-12-27 13:20:00,1068.64,1070.16,1068.46,1068.46,3465.0,1068.64,1070.16,1068.46,1068.46,3465.0
2024-12-27 13:30:00,1069.13,1071.54,1068.45,1071.54,4727.0,1069.13,1071.54,1068.45,1071.54,4727.0
2024-12-27 13:40:00,1072.0,1073.0,1071.96,1073.0,864.0,1072.0,1073.0,1071.96,1073.0,864.0
2024-12-27 13:50:00,1073.48,1074.8,1073.07,1074.04,1830.0,1073.48,1074.8,1073.07,1074.04,1830.0
2024-12-27 14:00:00,1074.96,1075.51,1073.07,1074.64,5180.0,1074.96,1075.51,1073.07,1074.64,5180.0
2024-12-27 14:10:00,1074.94,1075.68,1074.94,1075.67,725.0,1074.94,1075.68,1074.94,1075.67,725.0
2024-12-27 14:20:00,1076.04,1076.98,1074.09,1074.91,2734.0,1076.04,1076.98,1074.09,1074.91,2734.0
2024-12-27 14:30:00,1074.84,1077.15,1074.08,1077.03,3117.0,1074.84,1077.15,1074.08,1077.03,3117.0
2024-12-27 14:40:00,1077.08,1078.45,1077.08,1078.36,2059.0,1077.08,1078.45,1077.08,1078.36,2059.0
2024-12-27 14:50:00,1078.66,1078.74,1078.04,1078.7,1224.0,1078.66,1078.74,1078.04,1078.7,1224.0
2024-12-27 15:00:00,1079.74,1079.74,1077.79,1078.59,3105.0,1079.74,1079.74,1077.79,1078.59,3105.0
2024-12-27 15:10:00,1078.21,1078.21,1075.2,1075.6,4382.0,1078.21,1078.21,1075.2,1075.6,4382.0
2024-12-27 15:20:00,1075.25,1075.99,1075.03,1075.38,3563.0,1075.25,1075.99,1075.03,1075.38,3563.0
2024-12-27 15:30:00,1075.32,1076.13,1075.24,1075.47,3540.0,1075.32,1076.13,1075.24,1075.47,3540.0
2024-12-27 15:40:00,1075.58,1077.8,1074.58,1077.2,6694.0,1075.58,1077.8,1074.58,1077.2,6694.0
2024-12-27 15:50:00,1077.12,1082.88,1076.83,1082.13,26219.0,1077.12,1082.88,1076.83,1082.13,26219.0
2024-12-30 09:30:00,1065.97,1069.39,1060.5,1067.91,14454.0,1065.97,1069.39,1060.5,1067.91,14454.0
2024-12-30 09:40:00,1065.03,1066.54,1062.2,1062.84,5009.0,1065.03,1066.54,1062.2,1062.84,5009.0
2024-12-30 09:50:00,1061.42,1062.84,1056.18,1056.58,8401.0,1061.42,1062.84,1056.18,1056.58,8401.0
2024-12-30 10:00:00,1056.3,1059.98,1056.1,1056.8,5043.0,1056.3,1059.98,1056.1,1056.8,5043.0
2024-12-30 10:10:00,1057.55,1059.58,1056.46,1058.57,4414.0,1057.55,1059.58,1056.46,1058.57,4414.0
2024-12-30 10:20:00,1059.0,1059.0,1055.23,1056.65,6953.0,1059.0,1059.0,1055.23,1056.65,6953.0
2024-12-30 10:30:00,1056.91,1061.91,1056.73,1061.9,4782.0,1056.91,1061.91,1056.73,1061.9,4782.0
2024-12-30 10:40:00,1061.9,1061.95,1057.23,1057.87,6135.0,1061.9,1061.95,1057.23,1057.87,6135.0
2024-12-30 10:50:00,1058.96,1061.39,1057.84,1061.39,6876.0,1058.96,1061.39,1057.84,1061.39,6876.0
2024-12-30 11:00:00,1062.02,1062.6,1060.65,1061.89,5414.0,1062.02,1062.6,1060.65,1061.89,5414.0
2024-12-30 11:10:00,1061.04,1063.71,1060.48,1062.76,2818.0,1061.04,1063.71,1060.48,1062.76,2818.0
2024-12-30 11:20:00,1063.38,1064.0,1061.98,1063.31,2303.0,1063.38,1064.0,1061.98,1063.31,2303.0
2024-12-30 11:30:00,1064.2,1067.0,1064.2,1066.45,1484.0,1064.2,1067.0,1064.2,1066.45,1484.0
2024-12-30 11:40:00,1067.6,1068.0,1065.82,1065.82,4464.0,1067.6,1068.0,1065.82,1065.82,4464.0
2024-12-30 11:50:00,1066.16,1068.29,1066.16,1067.37,3202.0,1066.16,1068.29,1066.16,1067.37,3202.0
2024-12-30 12:00:00,1067.3,1070.58,1067.3,1067.94,4480.0,1067.3,1070.58,1067.3,1067.94,4480.0
2024-12-30 12:10:00,1068.24,1069.61,1068.2,1069.08,4410.0,1068.24,1069.61,1068.2,1069.08,4410.0
2024-12-30 12:20:00,1069.36,1070.9,1068.25,1069.8,4048.0,1069.36,1070.9,1068.25,1069.8,4048.0
2024-12-30 12:30:00,1069.03,1071.17,1069.02,1069.78,3733.0,1069.03,1071.17,1069.02,1069.78,3733.0
2024-12-30 12:40:00,1070.5,1072.0,1070.48,1071.92,1220.0,1070.5,1072.0,1070.48,1071.92,1220.0
2024-12-30 12:50:00,1072.23,1072.23,1068.46,1071.06,1596.0,1072.23,1072.23,1068.46,1071.06,1596.0
2024-12-30 13:00:00,1068.78,1069.94,1068.02,1069.61,2837.0,1068.78,1069.94,1068.02,1069.61,2837.0
2024-12-30 13:10:00,1070.0,1070.94,1069.93,1069.95,1252.0,1070.0,1070.94,1069.93,1069.95,1252.0
2024-12-30 13:20:00,1068.97,1069.72,1066.94,1069.46,2667.0,1068.97,1069.72,1066.94,1069.46,2667.0
2024-12-30 13:30:00,1070.0,1070.0,1069.0,1069.49,402.0,1070.0,1070.0,1069.0,1069.49,402.0
2024-12-30 13:40:00,1070.26,1071.09,1070.0,1071.05,1065.0,1070.26,1071.09,1070.0,1071.05,1065.0
2024-12-30 13:50:00,1071.09,1072.66,1071.09,1072.63,1115.0,1071.09,1072.66,1071.09,1072.63,1115.0
2024-12-30 14:00:00,1072.82,1073.58,1070.14,1071.67,3746.0,1072.82,1073.58,1070.14,1071.67,3746.0
2024-12-30 14:10:00,1070.99,1071.86,1070.25,1070.94,907.0,1070.99,1071.86,1070.25,1070.94,907.0
2024-12-30 14:20:00,1070.0,1070.48,1068.24,1070.48,3392.0,1070.0,1070.48,1068.24,1070.48,3392.0
2024-12-30 14:30:00,1070.69,1071.48,1069.9,1070.66,844.0,1070.69,1071.48,1069.9,1070.66,844.0
2024-12-30 14:40:00,1070.48,1072.75,1070.47,1070.81,2066.0,1070.48,1072.75,1070.47,1070.81,2066.0
2024-12-30 14:50:00,1070.81,1072.27,1070.77,1071.4,6913.0,1070.81,1072.27,1070.77,1071.4,6913.0
2024-12-30 15:00:00,1071.98,1071.98,1069.56,1070.35,8152.0,1071.98,1071.98,1069.56,1070.35,8152.0
2024-12-30 15:10:00,1069.74,1072.31,1069.74,1072.05,3861.0,1069.74,1072.31,1069.74,1072.05,3861.0
2024-12-30 15:20:00,1071.86,1071.86,1067.36,1067.87,2875.0,1071.86,1071.86,1067.36,1067.87,2875.0
2024-12-30 15:30:00,1068.0,1069.22,1067.8,1067.8,6024.0,1068.0,1069.22,1067.8,1067.8,6024.0
2024-12-30 15:40:00,1068.72,1069.5,1067.91,1068.63,7612.0,1068.72,1069.5,1067.91,1068.63,7612.0
2024-12-30 15:50:00,1068.43,1070.41,1065.85,1067.33,31889.0,1068.43,1070.41,1065.85,1067.33,31889.0
2024-12-31 09:30:00,1073.5,1073.5,1060.8,1062.78,13623.0,1073.5,1073.5,1060.8,1062.78,13623.0
2024-12-31 09:40:00,1061.45,1065.0,1061.0,1065.0,10923.0,1061.45,1065.0,1061.0,1065.0,10923.0
2024-12-31 09:50:00,1064.86,1065.32,1060.86,1063.74,9767.0,1064.86,1065.32,1060.86,1063.74,9767.0
2024-12-31 10:00:00,1063.78,1066.35,1059.79,1059.94,9143.0,1063.78,1066.35,1059.79,1059.94,9143.0
2024-12-31 10:10:00,1059.66,1060.98,1056.67,1060.61,11444.0,1059.66,1060.98,1056.67,1060.61,11444.0
2024-12-31 10:20:00,1060.52,1062.86,1060.23,1061.47,9002.0,1060.52,1062.86,1060.23,1061.47,9002.0
2024-12-31 10:30:00,1061.47,1065.0,1061.42,1063.46,3934.0,1061.47,1065.0,1061.42,1063.46,3934.0
2024-12-31 10:40:00,1062.56,1062.63,1060.41,1060.41,1626.0,1062.56,1062.63,1060.41,1060.41,1626.0
2024-12-31 10:50:00,1060.74,1062.18,1060.04,1061.54,2390.0,1060.74,1062.18,1060.04,1061.54,2390.0
2024-12-31 11:00:00,1061.76,1061.96,1058.47,1060.72,2564.0,1061.76,1061.96,1058.47,1060.72,2564.0
2024-12-31 11:10:00,1061.17,1062.1,1060.05,1060.36,2064.0,1061.17,1062.1,1060.05,1060.36,2064.0
2024-12-31 11:20:00,1060.94,1061.08,1059.82,1060.05,5912.0,1060.94,1061.08,1059.82,1060.05,5912.0
2024-12-31 11:30:00,1059.5,1059.99,1058.43,1059.87,2247.0,1059.5,1059.99,1058.43,1059.87,2247.0
2024-12-31 11:40:00,1059.91,1062.5,1059.73,1061.85,2559.0,1059.91,1062.5,1059.73,1061.85,2559.0
2024-12-31 11:50:00,1062.55,1064.12,1061.16,1061.97,5250.0,1062.55,1064.12,1061.16,1061.97,5250.0
2024-12-31 12:00:00,1062.03,1062.58,1061.0,1061.86,3833.0,1062.03,1062.58,1061.0,1061.86,3833.0
2024-12-31 12:10:00,1062.33,1063.22,1061.42,1063.22,3458.0,1062.33,1063.22,1061.42,1063.22,3458.0
2024-12-31 12:20:00,1063.08,1063.08,1059.15,1059.15,1864.0,1063.08,1063.08,1059.15,1059.15,1864.0
2024-12-31 12:30:00,1057.89,1057.89,1056.63,1057.1,2747.0,1057.89,1057.89,1056.63,1057.1,2747.0
2024-12-31 12:40:00,1057.05,1058.56,1056.99,1058.56,2560.0,1057.05,1058.56,1056.99,1058.56,2560.0
2024-12-31 12:50:00,1058.27,1061.62,1058.05,1061.62,1994.0,1058.27,1061.62,1058.05,1061.62,1994.0
2024-12-31 13:00:00,1061.63,1064.07,1061.62,1064.07,2625.0,1061.63,1064.07,1061.62,1064.07,2625.0
2024-12-31 13:10:00,1063.34,1063.34,1061.75,1061.75,1385.0,1063.34,1063.34,1061.75,1061.75,1385.0
2024-12-31 13:20:00,1061.46,1061.46,1058.0,1058.63,1402.0,1061.46,1061.46,1058.0,1058.63,1402.0
2024-12-31 13:30:00,1058.59,1059.48,1058.25,1058.45,2552.0,1058.59,1059.48,1058.25,1058.45,2552.0
2024-12-31 13:40:00,1058.94,1059.45,1058.94,1059.45,300.0,1058.94,1059.45,1058.94,1059.45,300.0
2024-12-31 13:50:00,1059.37,1060.26,1057.54,1057.54,3725.0,1059.37,1060.26,1057.54,1057.54,3725.0
2024-12-31 14:00:00,1057.1,1059.15,1056.0,1059.14,2797.0,1057.1,1059.15,1056.0,1059.14,2797.0
2024-12-31 14:10:00,1059.73,1060.11,1057.33,1057.33,5835.0,1059.73,1060.11,1057.33,1057.33,5835.0
2024-12-31 14:20:00,1057.65,1057.65,1055.64,1057.01,5276.0,1057.65,1057.65,1055.64,1057.01,5276.0
2024-12-31 14:30:00,1055.97,1057.27,1055.86,1056.41,3688.0,1055.97,1057.27,1055.86,1056.41,3688.0
2024-12-31 14:40:00,1055.89,1056.17,1052.93,1054.86,9528.0,1055.89,1056.17,1052.93,1054.86,9528.0
2024-12-31 14:50:00,1055.06,1058.42,1055.06,1058.37,6625.0,1055.06,1058.42,1055.06,1058.37,6625.0
2024-12-31 15:00:00,1058.2,1059.68,1057.83,1059.1,8263.0,1058.2,1059.68,1057.83,1059.1,8263.0
2024-12-31 15:10:00,1058.93,1058.94,1055.93,1056.46,6257.0,1058.93,1058.94,1055.93,1056.46,6257.0
2024-12-31 15:20:00,1056.8,1060.25,1056.8,1059.63,7074.0,1056.8,1060.25,1056.8,1059.63,7074.0
2024-12-31 15:30:00,1058.87,1059.19,1057.19,1057.19,14394.0,1058.87,1059.19,1057.19,1057.19,14394.0
2024-12-31 15:40:00,1057.86,1058.71,1054.76,1058.14,19975.0,1057.86,1058.71,1054.76,1058.14,19975.0
2024-12-31 15:50:00,1058.51,1060.15,1056.36,1059.6,46866.0,1058.51,1060.15,1056.36,1059.6,46866.0
2025-01-02 09:30:00,1073.52,1073.71,1053.89,1053.89,21062.0,1073.52,1073.71,1053.89,1053.89,21062.0
2025-01-02 09:40:00,1054.76,1058.97,1051.37,1058.67,18701.0,1054.76,1058.97,1051.37,1058.67,18701.0
2025-01-02 09:50:00,1059.11,1066.5,1059.11,1065.7,17317.0,1059.11,1066.5,1059.11,1065.7,17317.0
2025-01-02 10:00:00,1065.3,1067.0,1060.11,1065.39,21638.0,1065.3,1067.0,1060.11,1065.39,21638.0
2025-01-02 10:10:00,1065.39,1067.49,1059.36,1059.46,10724.0,1065.39,1067.49,1059.36,1059.46,10724.0
2025-01-02 10:20:00,1059.12,1059.69,1053.06,1055.99,13527.0,1059.12,1059.69,1053.06,1055.99,13527.0
2025-01-02 10:30:00,1055.7,1056.93,1050.0,1051.29,10281.0,1055.7,1056.93,1050.0,1051.29,10281.0
2025-01-02 10:40:00,1051.4,1052.11,1047.93,1051.6,13015.0,1051.4,1052.11,1047.93,1051.6,13015.0
2025-01-02 10:50:00,1050.18,1052.93,1049.24,1049.67,7426.0,1050.18,1052.93,1049.24,1049.67,7426.0
2025-01-02 11:00:00,1049.86,1051.19,1045.0,1049.47,11414.0,1049.86,1051.19,1045.0,1049.47,11414.0
2025-01-02 11:10:00,1049.59,1055.83,1047.45,1055.83,7830.0,1049.59,1055.83,1047.45,1055.83,7830.0
2025-01-02 11:20:00,1056.0,1058.0,1053.21,1055.5,7377.0,1056.0,1058.0,1053.21,1055.5,7377.0
2025-01-02 11:30:00,1055.31,1058.87,1054.04,1058.78,5661.0,1055.31,1058.87,1054.04,1058.78,5661.0
2025-01-02 11:40:00,1058.26,1059.29,1057.0,1057.89,8237.0,1058.26,1059.29,1057.0,1057.89,8237.0
2025-01-02 11:50:00,1057.43,1057.44,1053.32,1056.5,13146.0,1057.43,1057.44,1053.32,1056.5,13146.0
2025-01-02 12:00:00,1058.13,1058.51,1054.17,1055.27,11438.0,1058.13,1058.51,1054.17,1055.27,11438.0
2025-01-02 12:10:00,1056.02,1057.89,1054.43,1055.53,8405.0,1056.02,1057.89,1054.43,1055.53,8405.0
2025-01-02 12:20:00,1055.09,1055.92,1048.62,1049.89,6322.0,1055.09,1055.92,1048.62,1049.89,6322.0
2025-01-02 12:30:00,1049.63,1049.63,1044.04,1045.66,6499.0,1049.63,1049.63,1044.04,1045.66,6499.0
2025-01-02 12:40:00,1046.03,1046.87,1043.95,1043.95,10253.0,1046.03,1046.87,1043.95,1043.95,10253.0
2025-01-02 12:50:00,1043.77,1047.5,1043.76,1045.37,9249.0,1043.77,1047.5,1043.76,1045.37,9249.0
2025-01-02 13:00:00,1045.87,1046.82,1041.0,1046.82,8164.0,1045.87,1046.82,1041.0,1046.82,8164.0
2025-01-02 13:10:00,1045.92,1046.82,1042.17,1043.63,9297.0,1045.92,1046.82,1042.17,1043.63,9297.0
2025-01-02 13:20:00,1043.63,1046.0,1043.62,1046.0,4357.0,1043.63,1046.0,1043.62,1046.0,4357.0
2025-01-02 13:30:00,1045.23,1047.0,1043.15,1045.86,7413.0,1045.23,1047.0,1043.15,1045.86,7413.0
2025-01-02 13:40:00,1045.7,1047.45,1044.38,1046.0,5250.0,1045.7,1047.45,1044.38,1046.0,5250.0
2025-01-02 13:50:00,1045.53,1046.19,1043.84,1045.45,5222.0,1045.53,1046.19,1043.84,1045.45,5222.0
2025-01-02 14:00:00,1046.67,1048.5,1044.36,1046.37,14823.0,1046.67,1048.5,1044.36,1046.37,14823.0
2025-01-02 14:10:00,1047.02,1048.34,1046.54,1048.34,5083.0,1047.02,1048.34,1046.54,1048.34,5083.0
2025-01-02 14:20:00,1048.41,1049.89,1047.76,1049.07,5643.0,1048.41,1049.89,1047.76,1049.07,5643.0
2025-01-02 14:30:00,1048.62,1049.1,1047.3,1047.88,5357.0,1048.62,1049.1,1047.3,1047.88,5357.0
2025-01-02 14:40:00,1047.56,1049.25,1046.85,1049.09,7088.0,1047.56,1049.25,1046.85,1049.09,7088.0
2025-01-02 14:50:00,1048.9,1050.76,1047.06,1047.06,11581.0,1048.9,1050.76,1047.06,1047.06,11581.0
2025-01-02 15:00:00,1048.05,1050.89,1048.05,1049.73,4595.0,1048.05,1050.89,1048.05,1049.73,4595.0
2025-01-02 15:10:00,1049.74,1051.46,1049.61,1050.19,6746.0,1049.74,1051.46,1049.61,1050.19,6746.0
2025-01-02 15:20:00,1049.71,1050.11,1049.4,1049.95,3776.0,1049.71,1050.11,1049.4,1049.95,3776.0
2025-01-02 15:30:00,1049.85,1052.46,1049.15,1049.57,5856.0,1049.85,1052.46,1049.15,1049.57,5856.0
2025-01-02 15:40:00,1049.44,1051.43,1049.25,1050.88,9359.0,1049.44,1051.43,1049.25,1050.88,9359.0
2025-01-02 15:50:00,1051.49,1054.34,1051.03,1053.49,38788.0,1051.49,1054.34,1051.03,1053.49,38788.0
2025-01-03 09:30:00,1059.3,1064.88,1058.25,1062.98,15062.0,1059.3,1064.88,1058.25,1062.98,15062.0
2025-01-03 09:40:00,1064.29,1066.5,1057.74,1060.26,10850.0,1064.29,1066.5,1057.74,1060.26,10850.0
2025-01-03 09:50:00,1059.0,1062.26,1057.74,1061.03,4557.0,1059.0,1062.26,1057.74,1061.03,4557.0
2025-01-03 10:00:00,1061.54,1064.14,1058.39,1062.96,5111.0,1061.54,1064.14,1058.39,1062.96,5111.0
2025-01-03 10:10:00,1064.0,1064.02,1058.22,1059.5,4385.0,1064.0,1064.02,1058.22,1059.5,4385.0
2025-01-03 10:20:00,1058.0,1062.84,1056.72,1062.84,3695.0,1058.0,1062.84,1056.72,1062.84,3695.0
2025-01-03 10:30:00,1060.23,1063.45,1059.87,1060.82,3873.0,1060.23,1063.45,1059.87,1060.82,3873.0
2025-01-03 10:40:00,1060.77,1062.5,1060.61,1060.61,3263.0,1060.77,1062.5,1060.61,1060.61,3263.0
2025-01-03 10:50:00,1060.77,1061.49,1057.83,1060.5,7772.0,1060.77,1061.49,1057.83,1060.5,7772.0
2025-01-03 11:00:00,1061.0,1061.19,1058.21,1058.64,1883.0,1061.0,1061.19,1058.21,1058.64,1883.0
2025-01-03 11:10:00,1057.91,1059.5,1057.91,1058.65,1181.0,1057.91,1059.5,1057.91,1058.65,1181.0
2025-01-03 11:20:00,1059.5,1062.0,1058.62,1061.96,4066.0,1059.5,1062.0,1058.62,1061.96,4066.0
2025-01-03 11:30:00,1061.96,1063.61,1061.95,1062.97,5368.0,1061.96,1063.61,1061.95,1062.97,5368.0
2025-01-03 11:40:00,1062.97,1066.0,1062.97,1066.0,6749.0,1062.97,1066.0,1062.97,1066.0,6749.0
2025-01-03 11:50:00,1066.87,1066.99,1064.01,1064.54,4738.0,1066.87,1066.99,1064.01,1064.54,4738.0
2025-01-03 12:00:00,1065.0,1065.51,1063.77,1064.02,8011.0,1065.0,1065.51,1063.77,1064.02,8011.0
2025-01-03 12:10:00,1063.75,1064.22,1062.44,1063.58,8519.0,1063.75,1064.22,1062.44,1063.58,8519.0
2025-01-03 12:20:00,1063.67,1064.28,1063.1,1063.23,2912.0,1063.67,1064.28,1063.1,1063.23,2912.0
2025-01-03 12:30:00,1063.72,1065.9,1063.24,1065.43,3900.0,1063.72,1065.9,1063.24,1065.43,3900.0
2025-01-03 12:40:00,1065.81,1067.49,1065.54,1067.49,4289.0,1065.81,1067.49,1065.54,1067.49,4289.0
2025-01-03 12:50:00,1067.38,1068.28,1066.98,1066.98,3705.0,1067.38,1068.28,1066.98,1066.98,3705.0
2025-01-03 13:00:00,1067.18,1067.73,1064.23,1065.0,5263.0,1067.18,1067.73,1064.23,1065.0,5263.0
2025-01-03 13:10:00,1064.48,1065.44,1064.25,1064.9,5847.0,1064.48,1065.44,1064.25,1064.9,5847.0
2025-01-03 13:20:00,1065.44,1065.98,1064.81,1065.13,8547.0,1065.44,1065.98,1064.81,1065.13,8547.0
2025-01-03 13:30:00,1065.41,1067.36,1065.11,1067.36,10834.0,1065.41,1067.36,1065.11,1067.36,10834.0
2025-01-03 13:40:00,1067.37,1067.82,1066.6,1067.06,5291.0,1067.37,1067.82,1066.6,1067.06,5291.0
2025-01-03 13:50:00,1067.14,1068.37,1067.13,1067.73,8426.0,1067.14,1068.37,1067.13,1067.73,8426.0
2025-01-03 14:00:00,1068.55,1069.55,1068.49,1069.46,1701.0,1068.55,1069.55,1068.49,1069.46,1701.0
2025-01-03 14:10:00,1069.53,1070.95,1069.52,1070.02,3690.0,1069.53,1070.95,1069.52,1070.02,3690.0
2025-01-03 14:20:00,1069.97,1071.13,1069.44,1070.35,2583.0,1069.97,1071.13,1069.44,1070.35,2583.0
2025-01-03 14:30:00,1070.86,1071.54,1070.64,1071.43,2272.0,1070.86,1071.54,1070.64,1071.43,2272.0
2025-01-03 14:40:00,1071.26,1072.2,1070.94,1071.75,4631.0,1071.26,1072.2,1070.94,1071.75,4631.0
2025-01-03 14:50:00,1072.06,1072.28,1071.38,1071.54,3303.0,1072.06,1072.28,1071.38,1071.54,3303.0
2025-01-03 15:00:00,1071.5,1071.5,1068.98,1069.84,2739.0,1071.5,1071.5,1068.98,1069.84,2739.0
2025-01-03 15:10:00,1069.83,1070.73,1069.26,1070.05,6094.0,1069.83,1070.73,1069.26,1070.05,6094.0
2025-01-03 15:20:00,1069.76,1071.95,1069.47,1071.49,6272.0,1069.76,1071.95,1069.47,1071.49,6272.0
2025-01-03 15:30:00,1071.81,1072.76,1070.97,1071.72,12348.0,1071.81,1072.76,1070.97,1071.72,12348.0
2025-01-03 15:40:00,1071.66,1072.35,1070.66,1071.28,13131.0,1071.66,1072.35,1070.66,1071.28,13131.0
2025-01-03 15:50:00,1071.48,1074.14,1070.55,1073.79,37321.0,1071.48,1074.14,1070.55,1073.79,37321.0
2025-01-06 09:30:00,1083.97,1084.55,1074.0,1074.0,21144.0,1083.97,1084.55,1074.0,1074.0,21144.0
2025-01-06 09:40:00,1074.32,1080.07,1073.99,1078.0,30503.0,1074.32,1080.07,1073.99,1078.0,30503.0
2025-01-06 09:50:00,1078.65,1079.89,1076.14,1077.32,7352.0,1078.65,1079.89,1076.14,1077.32,7352.0
2025-01-06 10:00:00,1077.12,1079.0,1074.82,1075.56,5537.0,1077.12,1079.0,1074.82,1075.56,5537.0
2025-01-06 10:10:00,1075.73,1076.06,1071.28,1071.28,9916.0,1075.73,1076.06,1071.28,1071.28,9916.0
2025-01-06 10:20:00,1072.75,1076.16,1071.81,1075.82,11360.0,1072.75,1076.16,1071.81,1075.82,11360.0
2025-01-06 10:30:00,1075.57,1077.78,1074.99,1077.4,3961.0,1075.57,1077.78,1074.99,1077.4,3961.0
2025-01-06 10:40:00,1077.3,1082.32,1077.3,1080.94,7250.0,1077.3,1082.32,1077.3,1080.94,7250.0
2025-01-06 10:50:00,1081.28,1081.56,1077.47,1077.47,4473.0,1081.28,1081.56,1077.47,1077.47,4473.0
2025-01-06 11:00:00,1077.6,1080.26,1076.68,1079.74,2560.0,1077.6,1080.26,1076.68,1079.74,2560.0
2025-01-06 11:10:00,1079.95,1080.08,1075.59,1077.39,4621.0,1079.95,1080.08,1075.59,1077.39,4621.0
2025-01-06 11:20:00,1077.51,1079.37,1077.12,1079.37,3182.0,1077.51,1079.37,1077.12,1079.37,3182.0
2025-01-06 11:30:00,1080.06,1081.95,1078.98,1081.52,6481.0,1080.06,1081.95,1078.98,1081.52,6481.0
2025-01-06 11:40:00,1081.63,1081.94,1079.2,1079.91,6592.0,1081.63,1081.94,1079.2,1079.91,6592.0
2025-01-06 11:50:00,1079.84,1082.13,1079.78,1079.78,6152.0,1079.84,1082.13,1079.78,1079.78,6152.0
2025-01-06 12:00:00,1079.74,1079.85,1077.42,1079.85,5418.0,1079.74,1079.85,1077.42,1079.85,5418.0
2025-01-06 12:10:00,1079.06,1079.21,1076.17,1076.4,4963.0,1079.06,1079.21,1076.17,1076.4,4963.0
2025-01-06 12:20:00,1077.08,1078.28,1076.69,1076.72,1704.0,1077.08,1078.28,1076.69,1076.72,1704.0
2025-01-06 12:30:00,1077.21,1079.06,1077.03,1077.04,4263.0,1077.21,1079.06,1077.03,1077.04,4263.0
2025-01-06 12:40:00,1076.23,1076.35,1073.82,1075.92,4346.0,1076.23,1076.35,1073.82,1075.92,4346.0
2025-01-06 12:50:00,1074.74,1076.32,1074.69,1075.76,2690.0,1074.74,1076.32,1074.69,1075.76,2690.0
2025-01-06 13:00:00,1073.84,1075.83,1073.84,1075.11,2208.0,1073.84,1075.83,1073.84,1075.11,2208.0
2025-01-06 13:10:00,1075.1,1075.53,1074.33,1074.82,3521.0,1075.1,1075.53,1074.33,1074.82,3521.0
2025-01-06 13:20:00,1075.21,1077.69,1075.21,1077.18,3039.0,1075.21,1077.69,1075.21,1077.18,3039.0
2025-01-06 13:30:00,1076.16,1077.02,1075.09,1076.52,2732.0,1076.16,1077.02,1075.09,1076.52,2732.0
2025-01-06 13:40:00,1076.52,1076.52,1072.02,1072.03,3125.0,1076.52,1076.52,1072.02,1072.03,3125.0
2025-01-06 13:50:00,1073.13,1074.39,1072.88,1072.88,3941.0,1073.13,1074.39,1072.88,1072.88,3941.0
2025-01-06 14:00:00,1072.74,1073.14,1071.34,1072.41,3845.0,1072.74,1073.14,1071.34,1072.41,3845.0
2025-01-06 14:10:00,1071.99,1072.71,1070.95,1072.5,1849.0,1071.99,1072.71,1070.95,1072.5,1849.0
2025-01-06 14:20:00,1072.5,1073.01,1072.1,1072.31,3461.0,1072.5,1073.01,1072.1,1072.31,3461.0
2025-01-06 14:30:00,1072.31,1073.13,1071.76,1072.37,4531.0,1072.31,1073.13,1071.76,1072.37,4531.0
2025-01-06 14:40:00,1072.72,1075.35,1072.35,1075.35,5238.0,1072.72,1075.35,1072.35,1075.35,5238.0
2025-01-06 14:50:00,1074.5,1074.64,1069.79,1069.8,4658.0,1074.5,1074.64,1069.79,1069.8,4658.0
2025-01-06 15:00:00,1069.33,1071.08,1068.58,1071.08,2401.0,1069.33,1071.08,1068.58,1071.08,2401.0
2025-01-06 15:10:00,1070.48,1072.29,1069.92,1072.29,6692.0,1070.48,1072.29,1069.92,1072.29,6692.0
2025-01-06 15:20:00,1072.93,1075.21,1070.93,1075.02,5131.0,1072.93,1075.21,1070.93,1075.02,5131.0
2025-01-06 15:30:00,1075.29,1077.52,1075.29,1076.03,7329.0,1075.29,1077.52,1075.29,1076.03,7329.0
2025-01-06 15:40:00,1075.93,1077.41,1074.47,1074.47,8993.0,1075.93,1077.41,1074.47,1074.47,8993.0
2025-01-06 15:50:00,1075.18,1078.22,1073.84,1077.63,22916.0,1075.18,1078.22,1073.84,1077.63,22916.0
2025-01-07 09:30:00,1074.1,1085.0,1074.1,1078.98,30535.0,1074.1,1085.0,1074.1,1078.98,30535.0
2025-01-07 09:40:00,1078.98,1082.69,1077.69,1080.08,6937.0,1078.98,1082.69,1077.69,1080.08,6937.0
2025-01-07 09:50:00,1080.08,1082.0,1075.0,1076.92,18564.0,1080.08,1082.0,1075.0,1076.92,18564.0
2025-01-07 10:00:00,1078.84,1079.91,1072.12,1072.38,14576.0,1078.84,1079.91,1072.12,1072.38,14576.0
2025-01-07 10:10:00,1070.42,1072.42,1069.61,1070.3,10001.0,1070.42,1072.42,1069.61,1070.3,10001.0
2025-01-07 10:20:00,1071.95,1071.95,1068.08,1068.09,7355.0,1071.95,1071.95,1068.08,1068.09,7355.0
2025-01-07 10:30:00,1067.04,1067.04,1053.07,1053.93,12546.0,1067.04,1067.04,1053.07,1053.93,12546.0
2025-01-07 10:40:00,1054.72,1055.06,1051.12,1055.03,12292.0,1054.72,1055.06,1051.12,1055.03,12292.0
2025-01-07 10:50:00,1053.92,1061.05,1053.66,1061.05,13874.0,1053.92,1061.05,1053.66,1061.05,13874.0
2025-01-07 11:00:00,1061.02,1062.3,1059.56,1061.0,6792.0,1061.02,1062.3,1059.56,1061.0,6792.0
2025-01-07 11:10:00,1060.83,1060.84,1057.99,1058.84,6163.0,1060.83,1060.84,1057.99,1058.84,6163.0
2025-01-07 11:20:00,1059.52,1062.06,1058.6,1060.8,5756.0,1059.52,1062.06,1058.6,1060.8,5756.0
2025-01-07 11:30:00,1061.0,1061.0,1057.23,1059.56,10264.0,1061.0,1061.0,1057.23,1059.56,10264.0
2025-01-07 11:40:00,1059.68,1060.29,1055.37,1055.81,9534.0,1059.68,1060.29,1055.37,1055.81,9534.0
2025-01-07 11:50:00,1056.39,1056.71,1053.36,1055.44,6802.0,1056.39,1056.71,1053.36,1055.44,6802.0
2025-01-07 12:00:00,1054.86,1055.32,1052.4,1053.62,3728.0,1054.86,1055.32,1052.4,1053.62,3728.0
2025-01-07 12:10:00,1053.23,1056.07,1053.23,1054.98,8253.0,1053.23,1056.07,1053.23,1054.98,8253.0
2025-01-07 12:20:00,1054.85,1054.86,1052.13,1053.29,6362.0,1054.85,1054.86,1052.13,1053.29,6362.0
2025-01-07 12:30:00,1053.84,1056.55,1053.25,1054.91,8203.0,1053.84,1056.55,1053.25,1054.91,8203.0
2025-01-07 12:40:00,1054.32,1054.32,1052.21,1052.79,4001.0,1054.32,1054.32,1052.21,1052.79,4001.0
2025-01-07 12:50:00,1052.94,1056.22,1051.5,1055.11,11273.0,1052.94,1056.22,1051.5,1055.11,11273.0
2025-01-07 13:00:00,1055.11,1056.4,1055.11,1055.35,10111.0,1055.11,1056.4,1055.11,1055.35,10111.0
2025-01-07 13:10:00,1056.65,1058.11,1056.14,1058.11,2204.0,1056.65,1058.11,1056.14,1058.11,2204.0
2025-01-07 13:20:00,1057.38,1058.44,1057.28,1057.28,3482.0,1057.38,1058.44,1057.28,1057.28,3482.0
2025-01-07 13:30:00,1056.91,1056.92,1053.15,1053.15,7631.0,1056.91,1056.92,1053.15,1053.15,7631.0
2025-01-07 13:40:00,1053.57,1054.69,1053.56,1054.57,4922.0,1053.57,1054.69,1053.56,1054.57,4922.0
2025-01-07 13:50:00,1055.16,1056.66,1054.47,1054.64,5787.0,1055.16,1056.66,1054.47,1054.64,5787.0
2025-01-07 14:00:00,1054.64,1057.66,1054.64,1057.28,6522.0,1054.64,1057.66,1054.64,1057.28,6522.0
2025-01-07 14:10:00,1057.01,1057.28,1054.49,1054.49,11840.0,1057.01,1057.28,1054.49,1054.49,11840.0
2025-01-07 14:20:00,1055.2,1055.2,1052.45,1054.02,7764.0,1055.2,1055.2,1052.45,1054.02,7764.0
2025-01-07 14:30:00,1053.85,1053.85,1050.0,1050.08,10226.0,1053.85,1053.85,1050.0,1050.08,10226.0
2025-01-07 14:40:00,1050.96,1052.14,1049.3,1050.31,11453.0,1050.96,1052.14,1049.3,1050.31,11453.0
2025-01-07 14:50:00,1050.0,1051.08,1049.31,1049.78,9099.0,1050.0,1051.08,1049.31,1049.78,9099.0
2025-01-07 15:00:00,1049.9,1050.04,1047.88,1048.13,13685.0,1049.9,1050.04,1047.88,1048.13,13685.0
2025-01-07 15:10:00,1047.86,1048.28,1046.33,1046.91,9840.0,1047.86,1048.28,1046.33,1046.91,9840.0
2025-01-07 15:20:00,1046.91,1047.57,1045.0,1045.9,13280.0,1046.91,1047.57,1045.0,1045.9,13280.0
2025-01-07 15:30:00,1046.66,1047.0,1044.47,1046.78,16681.0,1046.66,1047.0,1044.47,1046.78,16681.0
2025-01-07 15:40:00,1047.42,1050.21,1046.61,1049.95,10187.0,1047.42,1050.21,1046.61,1049.95,10187.0
2025-01-07 15:50:00,1050.29,1054.31,1050.1,1053.65,47682.0,1050.29,1054.31,1050.1,1053.65,47682.0
2025-01-08 09:30:00,1061.88,1063.0,1055.75,1058.43,57587.0,1061.88,1063.0,1055.75,1058.43,57587.0
2025-01-08 09:40:00,1058.42,1058.79,1053.49,1054.24,33898.0,1058.42,1058.79,1053.49,1054.24,33898.0
2025-01-08 09:50:00,1053.6,1054.99,1050.96,1052.21,50753.0,1053.6,1054.99,1050.96,1052.21,50753.0
2025-01-08 10:00:00,1051.4,1055.04,1050.0,1051.61,14663.0,1051.4,1055.04,1050.0,1051.61,14663.0
2025-01-08 10:10:00,1051.61,1051.61,1044.91,1049.44,6564.0,1051.61,1051.61,1044.91,1049.44,6564.0
2025-01-08 10:20:00,1047.27,1049.77,1044.64,1048.89,10636.0,1047.27,1049.77,1044.64,1048.89,10636.0
2025-01-08 10:30:00,1049.99,1052.76,1049.68,1050.53,17160.0,1049.99,1052.76,1049.68,1050.53,17160.0
2025-01-08 10:40:00,1049.54,1050.74,1047.0,1047.0,15909.0,1049.54,1050.74,1047.0,1047.0,15909.0
2025-01-08 10:50:00,1047.6,1055.17,1047.0,1052.63,13781.0,1047.6,1055.17,1047.0,1052.63,13781.0
2025-01-08 11:00:00,1053.21,1053.7,1048.56,1049.63,13846.0,1053.21,1053.7,1048.56,1049.63,13846.0
2025-01-08 11:10:00,1049.05,1050.88,1047.34,1048.14,12946.0,1049.05,1050.88,1047.34,1048.14,12946.0
2025-01-08 11:20:00,1050.77,1052.39,1049.55,1050.87,7453.0,1050.77,1052.39,1049.55,1050.87,7453.0
2025-01-08 11:30:00,1051.14,1053.0,1051.14,1052.54,8088.0,1051.14,1053.0,1051.14,1052.54,8088.0
2025-01-08 11:40:00,1054.19,1056.31,1053.04,1053.68,28085.0,1054.19,1056.31,1053.04,1053.68,28085.0
2025-01-08 11:50:00,1054.17,1054.79,1053.61,1054.09,5248.0,1054.17,1054.79,1053.61,1054.09,5248.0
2025-01-08 12:00:00,1054.34,1054.54,1050.0,1050.0,20054.0,1054.34,1054.54,1050.0,1050.0,20054.0
2025-01-08 12:10:00,1050.0,1050.25,1047.91,1048.82,7991.0,1050.0,1050.25,1047.91,1048.82,7991.0
2025-01-08 12:20:00,1048.66,1048.82,1042.3,1042.3,11151.0,1048.66,1048.82,1042.3,1042.3,11151.0
2025-01-08 12:30:00,1043.02,1046.98,1042.62,1045.07,7647.0,1043.02,1046.98,1042.62,1045.07,7647.0
2025-01-08 12:40:00,1045.22,1048.35,1045.21,1046.05,7014.0,1045.22,1048.35,1045.21,1046.05,7014.0
2025-01-08 12:50:00,1046.11,1050.86,1045.63,1049.06,7639.0,1046.11,1050.86,1045.63,1049.06,7639.0
2025-01-08 13:00:00,1048.32,1051.93,1048.32,1050.0,18065.0,1048.32,1051.93,1048.32,1050.0,18065.0
2025-01-08 13:10:00,1049.6,1050.7,1049.59,1050.34,13082.0,1049.6,1050.7,1049.59,1050.34,13082.0
2025-01-08 13:20:00,1051.04,1055.37,1051.04,1053.62,11432.0,1051.04,1055.37,1051.04,1053.62,11432.0
2025-01-08 13:30:00,1052.91,1053.29,1050.09,1051.74,14113.0,1052.91,1053.29,1050.09,1051.74,14113.0
2025-01-08 13:40:00,1051.43,1052.97,1050.44,1051.78,4178.0,1051.43,1052.97,1050.44,1051.78,4178.0
2025-01-08 13:50:00,1051.87,1051.87,1048.32,1050.0,20958.0,1051.87,1051.87,1048.32,1050.0,20958.0
2025-01-08 14:00:00,1049.75,1053.17,1047.59,1053.13,19995.0,1049.75,1053.17,1047.59,1053.13,19995.0
2025-01-08 14:10:00,1052.48,1052.9,1050.85,1052.9,4035.0,1052.48,1052.9,1050.85,1052.9,4035.0
2025-01-08 14:20:00,1052.84,1055.47,1052.55,1054.79,4995.0,1052.84,1055.47,1052.55,1054.79,4995.0
2025-01-08 14:30:00,1053.88,1053.88,1050.79,1051.19,52255.0,1053.88,1053.88,1050.79,1051.19,52255.0
2025-01-08 14:40:00,1050.23,1051.21,1049.9,1050.71,2761.0,1050.23,1051.21,1049.9,1050.71,2761.0
2025-01-08 14:50:00,1051.62,1051.81,1049.0,1050.41,14665.0,1051.62,1051.81,1049.0,1050.41,14665.0
2025-01-08 15:00:00,1050.3,1051.0,1047.45,1048.17,10159.0,1050.3,1051.0,1047.45,1048.17,10159.0
2025-01-08 15:10:00,1048.27,1050.19,1047.46,1049.56,6450.0,1048.27,1050.19,1047.46,1049.56,6450.0
2025-01-08 15:20:00,1049.56,1050.34,1049.2,1049.77,9536.0,1049.56,1050.34,1049.2,1049.77,9536.0
2025-01-08 15:30:00,1049.67,1050.34,1047.43,1047.63,10489.0,1049.67,1050.34,1047.43,1047.63,10489.0
2025-01-08 15:40:00,1047.56,1050.05,1047.56,1048.25,14148.0,1047.56,1050.05,1047.56,1048.25,14148.0
2025-01-08 15:50:00,1048.79,1050.08,1047.5,1048.16,80654.0,1048.79,1050.08,1047.5,1048.16,80654.0
2025-01-10 09:30:00,1039.13,1041.53,1025.5,1027.12,36171.0,1039.13,1041.53,1025.5,1027.12,36171.0
2025-01-10 09:40:00,1027.11,1029.16,1023.87,1027.46,22098.0,1027.11,1029.16,1023.87,1027.46,22098.0
2025-01-10 09:50:00,1025.5,1028.8,1024.0,1025.07,20238.0,1025.5,1028.8,1024.0,1025.07,20238.0
2025-01-10 10:00:00,1024.42,1024.43,1016.75,1018.78,25603.0,1024.42,1024.43,1016.75,1018.78,25603.0
2025-01-10 10:10:00,1018.96,1021.08,1017.03,1020.96,22272.0,1018.96,1021.08,1017.03,1020.96,22272.0
2025-01-10 10:20:00,1021.98,1027.15,1018.38,1027.15,44283.0,1021.98,1027.15,1018.38,1027.15,44283.0
2025-01-10 10:30:00,1026.93,1029.41,1025.63,1029.41,13394.0,1026.93,1029.41,1025.63,1029.41,13394.0
2025-01-10 10:40:00,1028.37,1032.98,1027.97,1032.04,9765.0,1028.37,1032.98,1027.97,1032.04,9765.0
2025-01-10 10:50:00,1032.04,1032.15,1024.83,1025.8,8447.0,1032.04,1032.15,1024.83,1025.8,8447.0
2025-01-10 11:00:00,1026.07,1026.07,1021.49,1022.46,8187.0,1026.07,1026.07,1021.49,1022.46,8187.0
2025-01-10 11:10:00,1022.09,1025.39,1021.6,1023.68,12119.0,1022.09,1025.39,1021.6,1023.68,12119.0
2025-01-10 11:20:00,1022.29,1026.29,1022.29,1023.41,9100.0,1022.29,1026.29,1022.29,1023.41,9100.0
2025-01-10 11:30:00,1023.77,1024.43,1021.0,1021.0,14656.0,1023.77,1024.43,1021.0,1021.0,14656.0
2025-01-10 11:40:00,1022.22,1027.96,1022.22,1024.1,15516.0,1022.22,1027.96,1022.22,1024.1,15516.0
2025-01-10 11:50:00,1025.0,1026.97,1021.87,1021.87,6931.0,1025.0,1026.97,1021.87,1021.87,6931.0
2025-01-10 12:00:00,1021.4,1022.54,1020.0,1020.88,8775.0,1021.4,1022.54,1020.0,1020.88,8775.0
2025-01-10 12:10:00,1020.78,1023.59,1020.6,1022.5,8883.0,1020.78,1023.59,1020.6,1022.5,8883.0
2025-01-10 12:20:00,1022.59,1027.32,1021.12,1027.31,11897.0,1022.59,1027.32,1021.12,1027.31,11897.0
2025-01-10 12:30:00,1026.51,1029.38,1025.4,1028.6,12563.0,1026.51,1029.38,1025.4,1028.6,12563.0
2025-01-10 12:40:00,1028.99,1030.39,1028.5,1029.89,10570.0,1028.99,1030.39,1028.5,1029.89,10570.0
2025-01-10 12:50:00,1029.88,1030.97,1029.03,1030.24,9916.0,1029.88,1030.97,1029.03,1030.24,9916.0
2025-01-10 13:00:00,1030.39,1031.56,1028.74,1031.56,13274.0,1030.39,1031.56,1028.74,1031.56,13274.0
2025-01-10 13:10:00,1032.83,1033.7,1029.13,1030.1,8957.0,1032.83,1033.7,1029.13,1030.1,8957.0
2025-01-10 13:20:00,1030.1,1032.4,1030.09,1031.01,8689.0,1030.1,1032.4,1030.09,1031.01,8689.0
2025-01-10 13:30:00,1031.01,1032.32,1029.75,1031.82,7782.0,1031.01,1032.32,1029.75,1031.82,7782.0
2025-01-10 13:40:00,1031.91,1032.4,1028.69,1031.26,34613.0,1031.91,1032.4,1028.69,1031.26,34613.0
2025-01-10 13:50:00,1031.26,1033.47,1030.57,1032.43,12869.0,1031.26,1033.47,1030.57,1032.43,12869.0
2025-01-10 14:00:00,1032.31,1033.6,1028.55,1029.24,10588.0,1032.31,1033.6,1028.55,1029.24,10588.0
2025-01-10 14:10:00,1029.15,1030.7,1028.91,1030.09,15551.0,1029.15,1030.7,1028.91,1030.09,15551.0
2025-01-10 14:20:00,1029.93,1031.66,1028.05,1030.95,8409.0,1029.93,1031.66,1028.05,1030.95,8409.0
2025-01-10 14:30:00,1030.76,1030.76,1027.85,1029.94,7678.0,1030.76,1030.76,1027.85,1029.94,7678.0
2025-01-10 14:40:00,1030.05,1031.43,1029.31,1030.19,10842.0,1030.05,1031.43,1029.31,1030.19,10842.0
2025-01-10 14:50:00,1030.0,1032.2,1029.91,1031.48,5313.0,1030.0,1032.2,1029.91,1031.48,5313.0
2025-01-10 15:00:00,1031.44,1032.26,1030.28,1030.28,6577.0,1031.44,1032.26,1030.28,1030.28,6577.0
2025-01-10 15:10:00,1030.24,1030.61,1025.0,1025.88,18745.0,1030.24,1030.61,1025.0,1025.88,18745.0
2025-01-10 15:20:00,1025.41,1029.01,1025.39,1027.73,25605.0,1025.41,1029.01,1025.39,1027.73,25605.0
2025-01-10 15:30:00,1026.87,1027.27,1023.81,1023.99,14355.0,1026.87,1027.27,1023.81,1023.99,14355.0
2025-01-10 15:40:00,1023.97,1023.99,1021.4,1022.37,20526.0,1023.97,1023.99,1021.4,1022.37,20526.0
2025-01-10 15:50:00,1021.91,1025.01,1020.77,1023.95,80922.0,1021.91,1025.01,1020.77,1023.95,80922.0
2025-01-13 09:30:00,1011.13,1015.66,1009.95,1010.1,25011.0,1011.13,1015.66,1009.95,1010.1,25011.0
2025-01-13 09:40:00,1010.1,1014.3,1008.11,1011.31,15814.0,1010.1,1014.3,1008.11,1011.31,15814.0
2025-01-13 09:50:00,1011.67,1018.0,1011.67,1016.87,12507.0,1011.67,1018.0,1011.67,1016.87,12507.0
2025-01-13 10:00:00,1017.06,1020.15,1015.1,1015.1,19535.0,1017.06,1020.15,1015.1,1015.1,19535.0
2025-01-13 10:10:00,1015.17,1015.66,1011.36,1012.34,17239.0,1015.17,1015.66,1011.36,1012.34,17239.0
2025-01-13 10:20:00,1011.95,1015.1,1005.0,1006.22,29211.0,1011.95,1015.1,1005.0,1006.22,29211.0
2025-01-13 10:30:00,1006.22,1012.85,1006.16,1012.34,25438.0,1006.22,1012.85,1006.16,1012.34,25438.0
2025-01-13 10:40:00,1012.51,1013.0,1011.0,1012.4,18103.0,1012.51,1013.0,1011.0,1012.4,18103.0
2025-01-13 10:50:00,1012.4,1013.0,1007.88,1007.89,18622.0,1012.4,1013.0,1007.88,1007.89,18622.0
2025-01-13 11:00:00,1008.12,1009.5,1005.92,1007.31,11777.0,1008.12,1009.5,1005.92,1007.31,11777.0
2025-01-13 11:10:00,1008.46,1009.53,1005.65,1006.28,8807.0,1008.46,1009.53,1005.65,1006.28,8807.0
2025-01-13 11:20:00,1005.0,1007.9,1004.22,1007.78,9126.0,1005.0,1007.9,1004.22,1007.78,9126.0
2025-01-13 11:30:00,1007.24,1010.34,1005.75,1007.1,29966.0,1007.24,1010.34,1005.75,1007.1,29966.0
2025-01-13 11:40:00,1007.1,1011.9,1007.1,1009.97,11093.0,1007.1,1011.9,1007.1,1009.97,11093.0
2025-01-13 11:50:00,1010.56,1010.56,1006.75,1006.75,11870.0,1010.56,1010.56,1006.75,1006.75,11870.0
2025-01-13 12:00:00,1006.25,1008.15,1005.67,1007.29,8424.0,1006.25,1008.15,1005.67,1007.29,8424.0
2025-01-13 12:10:00,1007.92,1011.06,1007.92,1011.06,8849.0,1007.92,1011.06,1007.92,1011.06,8849.0
2025-01-13 12:20:00,1010.18,1011.37,1009.56,1010.03,5329.0,1010.18,1011.37,1009.56,1010.03,5329.0
2025-01-13 12:30:00,1009.32,1009.73,1008.0,1008.26,7326.0,1009.32,1009.73,1008.0,1008.26,7326.0
2025-01-13 12:40:00,1008.5,1008.5,1005.51,1006.75,14843.0,1008.5,1008.5,1005.51,1006.75,14843.0
2025-01-13 12:50:00,1007.49,1010.27,1006.93,1010.0,9059.0,1007.49,1010.27,1006.93,1010.0,9059.0
2025-01-13 13:00:00,1010.43,1010.47,1007.92,1008.45,18522.0,1010.43,1010.47,1007.92,1008.45,18522.0
2025-01-13 13:10:00,1009.24,1010.44,1005.94,1005.99,6860.0,1009.24,1010.44,1005.94,1005.99,6860.0
2025-01-13 13:20:00,1005.91,1008.75,1005.5,1008.75,23110.0,1005.91,1008.75,1005.5,1008.75,23110.0
2025-01-13 13:30:00,1008.97,1008.97,1005.84,1007.0,7274.0,1008.97,1008.97,1005.84,1007.0,7274.0
2025-01-13 13:40:00,1005.99,1008.78,1005.5,1008.37,8593.0,1005.99,1008.78,1005.5,1008.37,8593.0
2025-01-13 13:50:00,1007.65,1008.72,1003.23,1004.46,25004.0,1007.65,1008.72,1003.23,1004.46,25004.0
2025-01-13 14:00:00,1004.46,1004.92,1002.37,1002.95,38523.0,1004.46,1004.92,1002.37,1002.95,38523.0
2025-01-13 14:10:00,1002.41,1002.87,999.13,1000.43,31335.0,1002.41,1002.87,999.13,1000.43,31335.0
2025-01-13 14:20:00,1000.19,1003.42,1000.19,1003.08,21169.0,1000.19,1003.42,1000.19,1003.08,21169.0
2025-01-13 14:30:00,1002.45,1004.25,1001.5,1004.25,8595.0,1002.45,1004.25,1001.5,1004.25,8595.0
2025-01-13 14:40:00,1004.25,1006.16,1002.5,1003.09,7558.0,1004.25,1006.16,1002.5,1003.09,7558.0
2025-01-13 14:50:00,1003.68,1005.73,1003.04,1004.92,6537.0,1003.68,1005.73,1003.04,1004.92,6537.0
2025-01-13 15:00:00,1004.83,1004.83,1003.34,1004.47,6669.0,1004.83,1004.83,1003.34,1004.47,6669.0
2025-01-13 15:10:00,1004.25,1005.8,1003.45,1005.12,5731.0,1004.25,1005.8,1003.45,1005.12,5731.0
2025-01-13 15:20:00,1005.68,1006.86,1004.78,1005.17,7592.0,1005.68,1006.86,1004.78,1005.17,7592.0
2025-01-13 15:30:00,1005.85,1006.04,1004.36,1004.87,15952.0,1005.85,1006.04,1004.36,1004.87,15952.0
2025-01-13 15:40:00,1004.84,1008.27,1004.8,1008.09,17210.0,1004.84,1008.27,1004.8,1008.09,17210.0
2025-01-13 15:50:00,1008.34,1015.96,1008.34,1015.65,114247.0,1008.34,1015.96,1008.34,1015.65,114247.0
2025-01-14 09:30:00,1034.4,1037.0,1030.0,1033.01,37682.0,1034.4,1037.0,1030.0,1033.01,37682.0
2025-01-14 09:40:00,1033.82,1034.86,1029.08,1033.42,20390.0,1033.82,1034.86,1029.08,1033.42,20390.0
2025-01-14 09:50:00,1033.84,1033.84,1023.56,1023.56,6452.0,1033.84,1033.84,1023.56,1023.56,6452.0
2025-01-14 10:00:00,1024.16,1032.53,1024.16,1031.0,14899.0,1024.16,1032.53,1024.16,1031.0,14899.0
2025-01-14 10:10:00,1030.69,1034.23,1030.0,1033.49,10684.0,1030.69,1034.23,1030.0,1033.49,10684.0
2025-01-14 10:20:00,1033.46,1034.56,1029.3,1029.3,7898.0,1033.46,1034.56,1029.3,1029.3,7898.0
2025-01-14 10:30:00,1029.08,1030.32,1025.7,1026.65,14236.0,1029.08,1030.32,1025.7,1026.65,14236.0
2025-01-14 10:40:00,1026.05,1030.45,1026.05,1029.28,8014.0,1026.05,1030.45,1026.05,1029.28,8014.0
2025-01-14 10:50:00,1029.28,1031.82,1028.28,1029.9,8714.0,1029.28,1031.82,1028.28,1029.9,8714.0
2025-01-14 11:00:00,1029.41,1030.0,1025.35,1027.22,6859.0,1029.41,1030.0,1025.35,1027.22,6859.0
2025-01-14 11:10:00,1026.81,1028.01,1025.64,1026.25,6463.0,1026.81,1028.01,1025.64,1026.25,6463.0
2025-01-14 11:20:00,1026.66,1029.28,1026.66,1027.02,7621.0,1026.66,1029.28,1026.66,1027.02,7621.0
2025-01-14 11:30:00,1026.98,1027.48,1024.14,1024.21,11581.0,1026.98,1027.48,1024.14,1024.21,11581.0
2025-01-14 11:40:00,1025.08,1025.31,1022.07,1022.33,12917.0,1025.08,1025.31,1022.07,1022.33,12917.0
2025-01-14 11:50:00,1022.62,1023.31,1020.59,1021.17,6225.0,1022.62,1023.31,1020.59,1021.17,6225.0
2025-01-14 12:00:00,1020.76,1024.19,1020.76,1023.75,7034.0,1020.76,1024.19,1020.76,1023.75,7034.0
2025-01-14 12:10:00,1024.18,1030.0,1023.33,1027.52,13582.0,1024.18,1030.0,1023.33,1027.52,13582.0
2025-01-14 12:20:00,1028.22,1028.8,1026.48,1028.8,9189.0,1028.22,1028.8,1026.48,1028.8,9189.0
2025-01-14 12:30:00,1029.29,1029.29,1025.76,1029.04,12284.0,1029.29,1029.29,1025.76,1029.04,12284.0
2025-01-14 12:40:00,1029.06,1031.34,1028.14,1029.99,16722.0,1029.06,1031.34,1028.14,1029.99,16722.0
2025-01-14 12:50:00,1030.15,1031.92,1029.29,1029.98,8156.0,1030.15,1031.92,1029.29,1029.98,8156.0
2025-01-14 13:00:00,1030.02,1031.16,1029.61,1031.07,4585.0,1030.02,1031.16,1029.61,1031.07,4585.0
2025-01-14 13:10:00,1031.18,1031.83,1029.6,1031.83,11306.0,1031.18,1031.83,1029.6,1031.83,11306.0
2025-01-14 13:20:00,1031.67,1033.87,1031.31,1033.69,2648.0,1031.67,1033.87,1031.31,1033.69,2648.0
2025-01-14 13:30:00,1033.3,1033.78,1032.53,1032.77,6514.0,1033.3,1033.78,1032.53,1032.77,6514.0
2025-01-14 13:40:00,1032.69,1035.42,1032.69,1035.42,4428.0,1032.69,1035.42,1032.69,1035.42,4428.0
2025-01-14 13:50:00,1035.42,1036.71,1035.36,1035.95,5007.0,1035.42,1036.71,1035.36,1035.95,5007.0
2025-01-14 14:00:00,1035.35,1037.06,1034.9,1036.89,6788.0,1035.35,1037.06,1034.9,1036.89,6788.0
2025-01-14 14:10:00,1036.94,1036.97,1035.78,1036.17,6835.0,1036.94,1036.97,1035.78,1036.17,6835.0
2025-01-14 14:20:00,1036.61,1036.61,1035.39,1035.39,3729.0,1036.61,1036.61,1035.39,1035.39,3729.0
2025-01-14 14:30:00,1035.42,1035.42,1033.76,1033.76,18529.0,1035.42,1035.42,1033.76,1033.76,18529.0
2025-01-14 14:40:00,1033.92,1035.4,1032.04,1032.55,11540.0,1033.92,1035.4,1032.04,1032.55,11540.0
2025-01-14 14:50:00,1032.54,1032.54,1027.19,1027.19,10711.0,1032.54,1032.54,1027.19,1027.19,10711.0
2025-01-14 15:00:00,1027.64,1027.86,1022.8,1023.17,30764.0,1027.64,1027.86,1022.8,1023.17,30764.0
2025-01-14 15:10:00,1022.77,1023.57,1021.5,1022.99,14960.0,1022.77,1023.57,1021.5,1022.99,14960.0
2025-01-14 15:20:00,1022.97,1024.11,1021.82,1024.04,10417.0,1022.97,1024.11,1021.82,1024.04,10417.0
2025-01-14 15:30:00,1024.31,1024.96,1022.26,1022.31,17941.0,1024.31,1024.96,1022.26,1022.31,17941.0
2025-01-14 15:40:00,1022.35,1026.73,1022.34,1026.73,23386.0,1022.35,1026.73,1022.34,1026.73,23386.0
2025-01-14 15:50:00,1026.76,1031.3,1025.98,1031.04,57651.0,1026.76,1031.3,1025.98,1031.04,57651.0
2025-01-15 09:30:00,1053.31,1053.31,1040.98,1040.98,33032.0,1053.31,1053.31,1040.98,1040.98,33032.0
2025-01-15 09:40:00,1047.57,1052.24,1045.32,1052.17,7054.0,1047.57,1052.24,1045.32,1052.17,7054.0
2025-01-15 09:50:00,1051.36,1054.99,1050.18,1052.95,4571.0,1051.36,1054.99,1050.18,1052.95,4571.0
2025-01-15 10:00:00,1053.75,1054.42,1050.83,1053.34,9216.0,1053.75,1054.42,1050.83,1053.34,9216.0
2025-01-15 10:10:00,1052.95,1057.76,1052.59,1055.18,12336.0,1052.95,1057.76,1052.59,1055.18,12336.0
2025-01-15 10:20:00,1056.32,1056.4,1054.14,1056.4,5281.0,1056.32,1056.4,1054.14,1056.4,5281.0
2025-01-15 10:30:00,1056.4,1056.4,1052.88,1053.6,10827.0,1056.4,1056.4,1052.88,1053.6,10827.0
2025-01-15 10:40:00,1053.23,1053.64,1051.1,1052.0,11089.0,1053.23,1053.64,1051.1,1052.0,11089.0
2025-01-15 10:50:00,1051.66,1053.64,1050.47,1051.23,10843.0,1051.66,1053.64,1050.47,1051.23,10843.0
2025-01-15 11:00:00,1052.08,1053.62,1051.28,1051.87,11035.0,1052.08,1053.62,1051.28,1051.87,11035.0
2025-01-15 11:10:00,1051.58,1054.87,1050.77,1054.71,12913.0,1051.58,1054.87,1050.77,1054.71,12913.0
2025-01-15 11:20:00,1053.63,1057.14,1053.63,1055.79,17940.0,1053.63,1057.14,1053.63,1055.79,17940.0
2025-01-15 11:30:00,1055.79,1056.75,1051.57,1055.93,15680.0,1055.79,1056.75,1051.57,1055.93,15680.0
2025-01-15 11:40:00,1056.61,1057.05,1052.51,1052.6,8090.0,1056.61,1057.05,1052.51,1052.6,8090.0
2025-01-15 11:50:00,1053.33,1054.12,1052.31,1054.12,4528.0,1053.33,1054.12,1052.31,1054.12,4528.0
2025-01-15 12:00:00,1053.47,1055.65,1052.59,1055.31,6299.0,1053.47,1055.65,1052.59,1055.31,6299.0
2025-01-15 12:10:00,1054.57,1056.52,1054.23,1055.54,6806.0,1054.57,1056.52,1054.23,1055.54,6806.0
2025-01-15 12:20:00,1055.64,1056.12,1054.7,1054.97,4455.0,1055.64,1056.12,1054.7,1054.97,4455.0
2025-01-15 12:30:00,1055.5,1057.07,1055.2,1055.85,4270.0,1055.5,1057.07,1055.2,1055.85,4270.0
2025-01-15 12:40:00,1057.31,1057.45,1055.57,1055.7,2956.0,1057.31,1057.45,1055.57,1055.7,2956.0
2025-01-15 12:50:00,1056.26,1056.26,1053.92,1053.93,5336.0,1056.26,1056.26,1053.92,1053.93,5336.0
2025-01-15 13:00:00,1054.75,1055.91,1053.29,1053.7,10722.0,1054.75,1055.91,1053.29,1053.7,10722.0
2025-01-15 13:10:00,1053.63,1054.77,1052.43,1054.1,16325.0,1053.63,1054.77,1052.43,1054.1,16325.0
2025-01-15 13:20:00,1054.1,1054.8,1052.39,1054.8,18899.0,1054.1,1054.8,1052.39,1054.8,18899.0
2025-01-15 13:30:00,1054.83,1055.7,1053.76,1054.59,5805.0,1054.83,1055.7,1053.76,1054.59,5805.0
2025-01-15 13:40:00,1054.59,1056.54,1053.4,1055.21,8512.0,1054.59,1056.54,1053.4,1055.21,8512.0
2025-01-15 13:50:00,1055.0,1056.99,1054.01,1056.54,9366.0,1055.0,1056.99,1054.01,1056.54,9366.0
2025-01-15 14:00:00,1055.48,1056.96,1054.31,1055.1,3276.0,1055.48,1056.96,1054.31,1055.1,3276.0
2025-01-15 14:10:00,1055.94,1057.62,1054.99,1057.17,3559.0,1055.94,1057.62,1054.99,1057.17,3559.0
2025-01-15 14:20:00,1057.09,1059.0,1056.21,1058.01,6121.0,1057.09,1059.0,1056.21,1058.01,6121.0
2025-01-15 14:30:00,1058.01,1058.17,1056.99,1057.73,4848.0,1058.01,1058.17,1056.99,1057.73,4848.0
2025-01-15 14:40:00,1058.12,1058.7,1056.91,1057.62,6048.0,1058.12,1058.7,1056.91,1057.62,6048.0
2025-01-15 14:50:00,1057.35,1057.92,1056.78,1057.69,5024.0,1057.35,1057.92,1056.78,1057.69,5024.0
2025-01-15 15:00:00,1057.7,1058.23,1056.75,1057.06,8728.0,1057.7,1058.23,1056.75,1057.06,8728.0
2025-01-15 15:10:00,1057.43,1059.54,1057.43,1058.73,10544.0,1057.43,1059.54,1057.43,1058.73,10544.0
2025-01-15 15:20:00,1058.54,1059.56,1058.0,1058.25,10965.0,1058.54,1059.56,1058.0,1058.25,10965.0
2025-01-15 15:30:00,1058.11,1058.59,1055.93,1057.15,16064.0,1058.11,1058.59,1055.93,1057.15,16064.0
2025-01-15 15:40:00,1057.27,1057.77,1055.88,1056.82,16462.0,1057.27,1057.77,1055.88,1056.82,16462.0
2025-01-15 15:50:00,1056.11,1057.3,1053.62,1053.83,47732.0,1056.11,1057.3,1053.62,1053.83,47732.0
2025-01-16 09:30:00,1058.54,1061.5,1056.55,1061.0,16343.0,1058.54,1061.5,1056.55,1061.0,16343.0
2025-01-16 09:40:00,1061.24,1062.99,1055.0,1055.46,10448.0,1061.24,1062.99,1055.0,1055.46,10448.0
2025-01-16 09:50:00,1056.28,1058.16,1053.68,1053.68,6300.0,1056.28,1058.16,1053.68,1053.68,6300.0
2025-01-16 10:00:00,1053.45,1057.0,1052.58,1056.26,11187.0,1053.45,1057.0,1052.58,1056.26,11187.0
2025-01-16 10:10:00,1056.02,1057.62,1054.13,1057.06,9301.0,1056.02,1057.62,1054.13,1057.06,9301.0
2025-01-16 10:20:00,1057.06,1057.74,1055.56,1055.97,10646.0,1057.06,1057.74,1055.56,1055.97,10646.0
2025-01-16 10:30:00,1056.52,1060.16,1055.3,1059.88,13363.0,1056.52,1060.16,1055.3,1059.88,13363.0
2025-01-16 10:40:00,1059.88,1059.88,1056.02,1056.4,9471.0,1059.88,1059.88,1056.02,1056.4,9471.0
2025-01-16 10:50:00,1057.86,1061.58,1056.87,1060.51,3472.0,1057.86,1061.58,1056.87,1060.51,3472.0
2025-01-16 11:00:00,1060.32,1062.68,1060.21,1061.39,8067.0,1060.32,1062.68,1060.21,1061.39,8067.0
2025-01-16 11:10:00,1062.4,1062.4,1059.37,1060.56,3334.0,1062.4,1062.4,1059.37,1060.56,3334.0
2025-01-16 11:20:00,1060.79,1063.89,1060.24,1062.65,4887.0,1060.79,1063.89,1060.24,1062.65,4887.0
2025-01-16 11:30:00,1062.44,1064.47,1060.71,1061.66,5772.0,1062.44,1064.47,1060.71,1061.66,5772.0
2025-01-16 11:40:00,1060.95,1062.59,1060.0,1062.59,1595.0,1060.95,1062.59,1060.0,1062.59,1595.0
2025-01-16 11:50:00,1061.68,1064.07,1061.6,1063.48,2111.0,1061.68,1064.07,1061.6,1063.48,2111.0
2025-01-16 12:00:00,1063.48,1064.51,1062.38,1062.68,2939.0,1063.48,1064.51,1062.38,1062.68,2939.0
2025-01-16 12:10:00,1062.84,1064.3,1061.78,1063.56,3054.0,1062.84,1064.3,1061.78,1063.56,3054.0
2025-01-16 12:20:00,1063.15,1064.75,1062.33,1064.4,1403.0,1063.15,1064.75,1062.33,1064.4,1403.0
2025-01-16 12:30:00,1064.54,1064.64,1062.23,1063.19,1800.0,1064.54,1064.64,1062.23,1063.19,1800.0
2025-01-16 12:40:00,1063.31,1064.04,1062.43,1062.64,5048.0,1063.31,1064.04,1062.43,1062.64,5048.0
2025-01-16 12:50:00,1062.75,1064.14,1062.33,1063.41,1736.0,1062.75,1064.14,1062.33,1063.41,1736.0
2025-01-16 13:00:00,1063.3,1064.66,1062.63,1064.06,1810.0,1063.3,1064.66,1062.63,1064.06,1810.0
2025-01-16 13:10:00,1064.58,1064.58,1062.67,1062.87,2674.0,1064.58,1064.58,1062.67,1062.87,2674.0
2025-01-16 13:20:00,1063.66,1063.66,1062.12,1062.14,1417.0,1063.66,1063.66,1062.12,1062.14,1417.0
2025-01-16 13:30:00,1060.95,1062.65,1060.75,1061.13,3215.0,1060.95,1062.65,1060.75,1061.13,3215.0
2025-01-16 13:40:00,1060.32,1062.54,1059.2,1059.2,3712.0,1060.32,1062.54,1059.2,1059.2,3712.0
2025-01-16 13:50:00,1059.33,1061.16,1058.22,1060.04,8295.0,1059.33,1061.16,1058.22,1060.04,8295.0
2025-01-16 14:00:00,1059.17,1061.03,1058.54,1061.03,16507.0,1059.17,1061.03,1058.54,1061.03,16507.0
2025-01-16 14:10:00,1061.01,1061.57,1060.5,1061.33,2431.0,1061.01,1061.57,1060.5,1061.33,2431.0
2025-01-16 14:20:00,1061.21,1061.66,1059.03,1060.93,2936.0,1061.21,1061.66,1059.03,1060.93,2936.0
2025-01-16 14:30:00,1061.05,1061.3,1060.84,1061.17,1436.0,1061.05,1061.3,1060.84,1061.17,1436.0
2025-01-16 14:40:00,1061.17,1061.3,1060.71,1061.08,1177.0,1061.17,1061.3,1060.71,1061.08,1177.0
2025-01-16 14:50:00,1060.33,1061.51,1059.16,1061.51,4248.0,1060.33,1061.51,1059.16,1061.51,4248.0
2025-01-16 15:00:00,1061.59,1063.46,1061.58,1063.36,1456.0,1061.59,1063.46,1061.58,1063.36,1456.0
2025-01-16 15:10:00,1063.47,1063.47,1061.96,1061.96,3777.0,1063.47,1063.47,1061.96,1061.96,3777.0
2025-01-16 15:20:00,1061.02,1061.37,1060.18,1061.11,3703.0,1061.02,1061.37,1060.18,1061.11,3703.0
2025-01-16 15:30:00,1061.22,1061.23,1059.7,1059.7,3804.0,1061.22,1061.23,1059.7,1059.7,3804.0
2025-01-16 15:40:00,1059.77,1061.3,1059.76,1059.76,5195.0,1059.77,1061.3,1059.76,1059.76,5195.0
2025-01-16 15:50:00,1060.29,1060.65,1056.54,1056.85,28678.0,1060.29,1060.65,1056.54,1056.85,28678.0
2025-01-17 09:30:00,1072.58,1075.0,1062.8,1066.23,135016.0,1072.58,1075.0,1062.8,1066.23,135016.0
2025-01-17 09:40:00,1065.09,1065.27,1062.0,1063.47,5041.0,1065.09,1065.27,1062.0,1063.47,5041.0
2025-01-17 09:50:00,1064.15,1069.62,1063.59,1064.04,4181.0,1064.15,1069.62,1063.59,1064.04,4181.0
2025-01-17 10:00:00,1066.14,1066.99,1062.73,1064.48,7741.0,1066.14,1066.99,1062.73,1064.48,7741.0
2025-01-17 10:10:00,1063.13,1065.19,1062.0,1063.4,1740.0,1063.13,1065.19,1062.0,1063.4,1740.0
2025-01-17 10:20:00,1064.36,1067.25,1063.04,1067.25,7567.0,1064.36,1067.25,1063.04,1067.25,7567.0
2025-01-17 10:30:00,1067.63,1068.58,1067.08,1068.04,3748.0,1067.63,1068.58,1067.08,1068.04,3748.0
2025-01-17 10:40:00,1069.4,1069.79,1067.77,1068.72,7084.0,1069.4,1069.79,1067.77,1068.72,7084.0
2025-01-17 10:50:00,1070.17,1071.15,1069.34,1071.15,3064.0,1070.17,1071.15,1069.34,1071.15,3064.0
2025-01-17 11:00:00,1070.88,1070.91,1068.25,1070.0,4016.0,1070.88,1070.91,1068.25,1070.0,4016.0
2025-01-17 11:10:00,1070.0,1071.57,1069.9,1070.46,3285.0,1070.0,1071.57,1069.9,1070.46,3285.0
2025-01-17 11:20:00,1071.22,1071.58,1070.41,1071.3,2526.0,1071.22,1071.58,1070.41,1071.3,2526.0
2025-01-17 11:30:00,1070.6,1071.2,1068.55,1070.21,4441.0,1070.6,1071.2,1068.55,1070.21,4441.0
2025-01-17 11:40:00,1071.11,1071.11,1067.88,1068.89,2840.0,1071.11,1071.11,1067.88,1068.89,2840.0
2025-01-17 11:50:00,1069.4,1070.24,1068.8,1068.8,2570.0,1069.4,1070.24,1068.8,1068.8,2570.0
2025-01-17 12:00:00,1069.21,1071.38,1068.8,1069.96,2410.0,1069.21,1071.38,1068.8,1069.96,2410.0
2025-01-17 12:10:00,1070.79,1072.87,1070.28,1072.59,7005.0,1070.79,1072.87,1070.28,1072.59,7005.0
2025-01-17 12:20:00,1072.12,1074.33,1072.12,1073.82,10716.0,1072.12,1074.33,1072.12,1073.82,10716.0
2025-01-17 12:30:00,1074.02,1075.57,1072.85,1074.98,8849.0,1074.02,1075.57,1072.85,1074.98,8849.0
2025-01-17 12:40:00,1075.09,1080.0,1075.09,1078.39,23340.0,1075.09,1080.0,1075.09,1078.39,23340.0
2025-01-17 12:50:00,1077.87,1079.68,1075.0,1075.37,20897.0,1077.87,1079.68,1075.0,1075.37,20897.0
2025-01-17 13:00:00,1075.7,1076.45,1075.25,1075.91,1271.0,1075.7,1076.45,1075.25,1075.91,1271.0
2025-01-17 13:10:00,1076.12,1077.6,1076.07,1077.53,2198.0,1076.12,1077.6,1076.07,1077.53,2198.0
2025-01-17 13:20:00,1077.58,1078.45,1077.16,1077.93,9788.0,1077.58,1078.45,1077.16,1077.93,9788.0
2025-01-17 13:30:00,1077.1,1078.78,1076.99,1078.03,7115.0,1077.1,1078.78,1076.99,1078.03,7115.0
2025-01-17 13:40:00,1078.04,1078.16,1076.25,1076.92,8767.0,1078.04,1078.16,1076.25,1076.92,8767.0
2025-01-17 13:50:00,1077.01,1077.01,1074.89,1075.48,6288.0,1077.01,1077.01,1074.89,1075.48,6288.0
2025-01-17 14:00:00,1075.48,1076.28,1074.25,1074.81,8057.0,1075.48,1076.28,1074.25,1074.81,8057.0
2025-01-17 14:10:00,1074.83,1076.33,1074.83,1075.4,4385.0,1074.83,1076.33,1074.83,1075.4,4385.0
2025-01-17 14:20:00,1075.75,1076.55,1075.3,1075.47,5931.0,1075.75,1076.55,1075.3,1075.47,5931.0
2025-01-17 14:30:00,1075.37,1077.39,1075.29,1076.69,5228.0,1075.37,1077.39,1075.29,1076.69,5228.0
2025-01-17 14:40:00,1076.91,1077.7,1075.85,1076.45,5481.0,1076.91,1077.7,1075.85,1076.45,5481.0
2025-01-17 14:50:00,1076.11,1076.11,1074.66,1075.7,3788.0,1076.11,1076.11,1074.66,1075.7,3788.0
2025-01-17 15:00:00,1075.37,1075.37,1073.2,1074.0,6128.0,1075.37,1075.37,1073.2,1074.0,6128.0
2025-01-17 15:10:00,1074.6,1075.04,1073.38,1074.06,6312.0,1074.6,1075.04,1073.38,1074.06,6312.0
2025-01-17 15:20:00,1074.27,1074.78,1073.38,1074.05,6225.0,1074.27,1074.78,1073.38,1074.05,6225.0
2025-01-17 15:30:00,1073.66,1075.72,1073.66,1075.28,13379.0,1073.66,1075.72,1073.66,1075.28,13379.0
2025-01-17 15:40:00,1075.48,1077.34,1074.73,1077.02,15205.0,1075.48,1077.34,1074.73,1077.02,15205.0
2025-01-17 15:50:00,1076.64,1076.82,1071.05,1071.52,41121.0,1076.64,1076.82,1071.05,1071.52,41121.0
2025-01-21 09:30:00,1088.72,1098.26,1086.22,1094.41,55796.0,1088.72,1098.26,1086.22,1094.41,55796.0
2025-01-21 09:40:00,1094.46,1096.89,1090.0,1096.0,16514.0,1094.46,1096.89,1090.0,1096.0,16514.0
2025-01-21 09:50:00,1095.1,1097.5,1089.52,1094.32,23038.0,1095.1,1097.5,1089.52,1094.32,23038.0
2025-01-21 10:00:00,1093.84,1096.85,1092.28,1095.13,16170.0,1093.84,1096.85,1092.28,1095.13,16170.0
2025-01-21 10:10:00,1095.0,1095.7,1088.35,1091.79,8618.0,1095.0,1095.7,1088.35,1091.79,8618.0
2025-01-21 10:20:00,1091.0,1093.63,1089.69,1090.63,8805.0,1091.0,1093.63,1089.69,1090.63,8805.0
2025-01-21 10:30:00,1090.5,1095.06,1089.48,1092.69,15641.0,1090.5,1095.06,1089.48,1092.69,15641.0
2025-01-21 10:40:00,1093.21,1094.0,1092.25,1093.25,5129.0,1093.21,1094.0,1092.25,1093.25,5129.0
2025-01-21 10:50:00,1093.56,1095.13,1091.98,1094.74,14994.0,1093.56,1095.13,1091.98,1094.74,14994.0
2025-01-21 11:00:00,1094.74,1095.04,1090.51,1092.95,11637.0,1094.74,1095.04,1090.51,1092.95,11637.0
2025-01-21 11:10:00,1094.27,1094.69,1092.5,1094.64,11309.0,1094.27,1094.69,1092.5,1094.64,11309.0
2025-01-21 11:20:00,1095.9,1097.99,1095.51,1096.75,12565.0,1095.9,1097.99,1095.51,1096.75,12565.0
2025-01-21 11:30:00,1097.54,1098.12,1094.56,1094.91,8382.0,1097.54,1098.12,1094.56,1094.91,8382.0
2025-01-21 11:40:00,1094.95,1096.35,1094.0,1096.33,3400.0,1094.95,1096.35,1094.0,1096.33,3400.0
2025-01-21 11:50:00,1096.73,1100.97,1096.21,1099.6,14295.0,1096.73,1100.97,1096.21,1099.6,14295.0
2025-01-21 12:00:00,1099.0,1099.72,1097.36,1098.16,8933.0,1099.0,1099.72,1097.36,1098.16,8933.0
2025-01-21 12:10:00,1098.46,1098.88,1097.14,1097.5,4332.0,1098.46,1098.88,1097.14,1097.5,4332.0
2025-01-21 12:20:00,1098.64,1100.17,1098.34,1099.12,7950.0,1098.64,1100.17,1098.34,1099.12,7950.0
2025-01-21 12:30:00,1099.96,1101.18,1097.76,1098.64,8682.0,1099.96,1101.18,1097.76,1098.64,8682.0
2025-01-21 12:40:00,1098.64,1102.04,1098.64,1101.13,3015.0,1098.64,1102.04,1098.64,1101.13,3015.0
2025-01-21 12:50:00,1101.98,1104.87,1101.98,1104.26,11619.0,1101.98,1104.87,1101.98,1104.26,11619.0
2025-01-21 13:00:00,1102.93,1102.93,1100.78,1100.78,1700.0,1102.93,1102.93,1100.78,1100.78,1700.0
2025-01-21 13:10:00,1100.3,1101.74,1100.29,1101.19,4579.0,1100.3,1101.74,1100.29,1101.19,4579.0
2025-01-21 13:20:00,1100.44,1100.77,1098.73,1099.11,7967.0,1100.44,1100.77,1098.73,1099.11,7967.0
2025-01-21 13:30:00,1099.17,1102.23,1099.11,1099.71,9499.0,1099.17,1102.23,1099.11,1099.71,9499.0
2025-01-21 13:40:00,1099.72,1101.12,1098.14,1100.0,19297.0,1099.72,1101.12,1098.14,1100.0,19297.0
2025-01-21 13:50:00,1099.43,1099.99,1098.44,1099.72,3951.0,1099.43,1099.99,1098.44,1099.72,3951.0
2025-01-21 14:00:00,1099.89,1099.89,1097.6,1099.28,9785.0,1099.89,1099.89,1097.6,1099.28,9785.0
2025-01-21 14:10:00,1099.66,1099.85,1097.0,1097.98,6660.0,1099.66,1099.85,1097.0,1097.98,6660.0
2025-01-21 14:20:00,1097.71,1099.87,1096.97,1099.87,3515.0,1097.71,1099.87,1096.97,1099.87,3515.0
2025-01-21 14:30:00,1099.59,1099.59,1097.45,1098.08,3469.0,1099.59,1099.59,1097.45,1098.08,3469.0
2025-01-21 14:40:00,1098.18,1099.16,1097.49,1097.7,4401.0,1098.18,1099.16,1097.49,1097.7,4401.0
2025-01-21 14:50:00,1097.48,1097.93,1096.78,1097.88,4805.0,1097.48,1097.93,1096.78,1097.88,4805.0
2025-01-21 15:00:00,1096.99,1098.09,1096.99,1098.01,2166.0,1096.99,1098.09,1096.99,1098.01,2166.0
2025-01-21 15:10:00,1097.94,1098.71,1097.3,1098.35,5702.0,1097.94,1098.71,1097.3,1098.35,5702.0
2025-01-21 15:20:00,1098.54,1099.61,1097.92,1099.51,13669.0,1098.54,1099.61,1097.92,1099.51,13669.0
2025-01-21 15:30:00,1099.34,1100.46,1097.86,1099.22,14325.0,1099.34,1100.46,1097.86,1099.22,14325.0
2025-01-21 15:40:00,1099.26,1099.26,1097.16,1097.95,16007.0,1099.26,1099.26,1097.16,1097.95,16007.0
2025-01-21 15:50:00,1097.94,1099.38,1096.69,1097.21,43984.0,1097.94,1099.38,1096.69,1097.21,43984.0
2025-01-22 09:30:00,1115.0,1121.58,1110.86,1121.53,80347.0,1115.0,1121.58,1110.86,1121.53,80347.0
2025-01-22 09:40:00,1121.03,1123.84,1116.59,1119.76,17778.0,1121.03,1123.84,1116.59,1119.76,17778.0
2025-01-22 09:50:00,1120.39,1122.64,1117.86,1119.85,17321.0,1120.39,1122.64,1117.86,1119.85,17321.0
2025-01-22 10:00:00,1119.82,1122.64,1115.84,1119.0,19036.0,1119.82,1122.64,1115.84,1119.0,19036.0
2025-01-22 10:10:00,1119.88,1123.79,1119.29,1121.72,7535.0,1119.88,1123.79,1119.29,1121.72,7535.0
2025-01-22 10:20:00,1120.62,1124.22,1120.62,1123.23,6692.0,1120.62,1124.22,1120.62,1123.23,6692.0
2025-01-22 10:30:00,1122.62,1125.73,1122.61,1124.07,11625.0,1122.62,1125.73,1122.61,1124.07,11625.0
2025-01-22 10:40:00,1123.66,1124.76,1122.91,1123.58,7320.0,1123.66,1124.76,1122.91,1123.58,7320.0
2025-01-22 10:50:00,1122.98,1122.98,1119.89,1121.25,11686.0,1122.98,1122.98,1119.89,1121.25,11686.0
2025-01-22 11:00:00,1120.94,1122.34,1119.29,1120.68,4710.0,1120.94,1122.34,1119.29,1120.68,4710.0
2025-01-22 11:10:00,1121.22,1122.43,1118.68,1120.87,10276.0,1121.22,1122.43,1118.68,1120.87,10276.0
2025-01-22 11:20:00,1120.75,1123.91,1119.82,1123.91,9705.0,1120.75,1123.91,1119.82,1123.91,9705.0
2025-01-22 11:30:00,1122.94,1125.03,1121.97,1124.06,6772.0,1122.94,1125.03,1121.97,1124.06,6772.0
2025-01-22 11:40:00,1124.9,1126.54,1123.84,1125.76,13166.0,1124.9,1126.54,1123.84,1125.76,13166.0
2025-01-22 11:50:00,1125.31,1127.06,1124.83,1126.01,6140.0,1125.31,1127.06,1124.83,1126.01,6140.0
2025-01-22 12:00:00,1127.06,1129.99,1127.06,1128.64,5261.0,1127.06,1129.99,1127.06,1128.64,5261.0
2025-01-22 12:10:00,1128.64,1130.32,1127.05,1128.3,5768.0,1128.64,1130.32,1127.05,1128.3,5768.0
2025-01-22 12:20:00,1127.5,1128.35,1126.06,1126.39,4312.0,1127.5,1128.35,1126.06,1126.39,4312.0
2025-01-22 12:30:00,1126.63,1127.72,1125.58,1125.59,2848.0,1126.63,1127.72,1125.58,1125.59,2848.0
2025-01-22 12:40:00,1125.88,1126.47,1124.92,1126.25,4147.0,1125.88,1126.47,1124.92,1126.25,4147.0
2025-01-22 12:50:00,1125.6,1125.95,1124.65,1124.89,2166.0,1125.6,1125.95,1124.65,1124.89,2166.0
2025-01-22 13:00:00,1125.5,1125.89,1124.45,1125.01,3177.0,1125.5,1125.89,1124.45,1125.01,3177.0
2025-01-22 13:10:00,1125.01,1125.43,1123.94,1123.94,3704.0,1125.01,1125.43,1123.94,1123.94,3704.0
2025-01-22 13:20:00,1123.77,1123.77,1121.77,1122.45,3577.0,1123.77,1123.77,1121.77,1122.45,3577.0
2025-01-22 13:30:00,1122.13,1122.92,1120.76,1121.93,3883.0,1122.13,1122.92,1120.76,1121.93,3883.0
2025-01-22 13:40:00,1121.93,1123.55,1121.93,1123.16,4854.0,1121.93,1123.55,1121.93,1123.16,4854.0
2025-01-22 13:50:00,1123.16,1123.39,1121.7,1121.73,7136.0,1123.16,1123.39,1121.7,1121.73,7136.0
2025-01-22 14:00:00,1121.71,1125.62,1121.71,1125.43,3477.0,1121.71,1125.62,1121.71,1125.43,3477.0
2025-01-22 14:10:00,1124.9,1126.74,1124.9,1126.74,5109.0,1124.9,1126.74,1124.9,1126.74,5109.0
2025-01-22 14:20:00,1126.55,1128.0,1125.84,1126.34,5068.0,1126.55,1128.0,1125.84,1126.34,5068.0
2025-01-22 14:30:00,1126.61,1127.99,1125.71,1127.05,4737.0,1126.61,1127.99,1125.71,1127.05,4737.0
2025-01-22 14:40:00,1126.65,1128.21,1126.65,1128.21,4294.0,1126.65,1128.21,1126.65,1128.21,4294.0
2025-01-22 14:50:00,1128.11,1128.72,1127.32,1128.2,7626.0,1128.11,1128.72,1127.32,1128.2,7626.0
2025-01-22 15:00:00,1128.17,1128.74,1126.39,1127.42,5690.0,1128.17,1128.74,1126.39,1127.42,5690.0
2025-01-22 15:10:00,1127.79,1128.39,1127.13,1127.6,8028.0,1127.79,1128.39,1127.13,1127.6,8028.0
2025-01-22 15:20:00,1127.34,1128.05,1126.83,1128.0,9133.0,1127.34,1128.05,1126.83,1128.0,9133.0
2025-01-22 15:30:00,1127.66,1128.94,1125.6,1125.6,21155.0,1127.66,1128.94,1125.6,1125.6,21155.0
2025-01-22 15:40:00,1125.81,1130.7,1125.52,1128.46,24857.0,1125.81,1130.7,1125.52,1128.46,24857.0
2025-01-22 15:50:00,1126.84,1126.84,1124.06,1124.93,72462.0,1126.84,1126.84,1124.06,1124.93,72462.0
2025-01-23 09:30:00,1117.65,1122.79,1114.74,1120.97,30303.0,1117.65,1122.79,1114.74,1120.97,30303.0
2025-01-23 09:40:00,1120.98,1126.08,1119.59,1126.08,15644.0,1120.98,1126.08,1119.59,1126.08,15644.0
2025-01-23 09:50:00,1126.48,1129.48,1123.55,1126.34,8799.0,1126.48,1129.48,1123.55,1126.34,8799.0
2025-01-23 10:00:00,1124.84,1125.86,1121.27,1124.99,9577.0,1124.84,1125.86,1121.27,1124.99,9577.0
2025-01-23 10:10:00,1125.29,1126.94,1121.0,1121.98,10570.0,1125.29,1126.94,1121.0,1121.98,10570.0
2025-01-23 10:20:00,1121.54,1123.41,1119.35,1123.41,10594.0,1121.54,1123.41,1119.35,1123.41,10594.0
2025-01-23 10:30:00,1123.4,1125.82,1122.95,1125.17,3061.0,1123.4,1125.82,1122.95,1125.17,3061.0
2025-01-23 10:40:00,1125.58,1126.41,1123.52,1126.41,5304.0,1125.58,1126.41,1123.52,1126.41,5304.0
2025-01-23 10:50:00,1125.39,1127.4,1124.72,1127.06,3976.0,1125.39,1127.4,1124.72,1127.06,3976.0
2025-01-23 11:00:00,1126.78,1126.78,1124.86,1125.63,3867.0,1126.78,1126.78,1124.86,1125.63,3867.0
2025-01-23 11:10:00,1124.76,1127.88,1124.76,1126.38,4149.0,1124.76,1127.88,1124.76,1126.38,4149.0
2025-01-23 11:20:00,1126.29,1126.72,1124.09,1125.39,9568.0,1126.29,1126.72,1124.09,1125.39,9568.0
2025-01-23 11:30:00,1125.39,1128.78,1125.06,1128.45,8146.0,1125.39,1128.78,1125.06,1128.45,8146.0
2025-01-23 11:40:00,1127.67,1129.49,1127.46,1129.47,4299.0,1127.67,1129.49,1127.46,1129.47,4299.0
2025-01-23 11:50:00,1129.29,1130.0,1127.44,1129.14,4773.0,1129.29,1130.0,1127.44,1129.14,4773.0
2025-01-23 12:00:00,1127.51,1128.03,1125.77,1125.92,6798.0,1127.51,1128.03,1125.77,1125.92,6798.0
2025-01-23 12:10:00,1126.9,1126.9,1124.08,1125.25,7347.0,1126.9,1126.9,1124.08,1125.25,7347.0
2025-01-23 12:20:00,1124.77,1124.77,1122.65,1123.5,3770.0,1124.77,1124.77,1122.65,1123.5,3770.0
2025-01-23 12:30:00,1123.28,1123.55,1120.55,1121.5,10246.0,1123.28,1123.55,1120.55,1121.5,10246.0
2025-01-23 12:40:00,1121.27,1122.38,1120.89,1122.28,6173.0,1121.27,1122.38,1120.89,1122.28,6173.0
2025-01-23 12:50:00,1122.68,1123.84,1122.27,1123.0,4412.0,1122.68,1123.84,1122.27,1123.0,4412.0
2025-01-23 13:00:00,1123.0,1124.11,1122.8,1124.11,3063.0,1123.0,1124.11,1122.8,1124.11,3063.0
2025-01-23 13:10:00,1123.82,1125.6,1123.81,1125.6,4747.0,1123.82,1125.6,1123.81,1125.6,4747.0
2025-01-23 13:20:00,1125.8,1126.95,1124.15,1125.44,4273.0,1125.8,1126.95,1124.15,1125.44,4273.0
2025-01-23 13:30:00,1125.63,1127.51,1125.39,1126.15,7999.0,1125.63,1127.51,1125.39,1126.15,7999.0
2025-01-23 13:40:00,1125.81,1126.35,1124.46,1124.99,3928.0,1125.81,1126.35,1124.46,1124.99,3928.0
2025-01-23 13:50:00,1125.0,1125.49,1124.39,1124.85,4375.0,1125.0,1125.49,1124.39,1124.85,4375.0
2025-01-23 14:00:00,1124.85,1125.14,1123.15,1123.53,2587.0,1124.85,1125.14,1123.15,1123.53,2587.0
2025-01-23 14:10:00,1123.9,1123.96,1122.26,1123.69,2939.0,1123.9,1123.96,1122.26,1123.69,2939.0
2025-01-23 14:20:00,1123.93,1125.41,1123.76,1124.79,2822.0,1123.93,1125.41,1123.76,1124.79,2822.0
2025-01-23 14:30:00,1125.06,1126.66,1124.93,1126.56,3096.0,1125.06,1126.66,1124.93,1126.56,3096.0
2025-01-23 14:40:00,1126.74,1126.93,1126.1,1126.42,4335.0,1126.74,1126.93,1126.1,1126.42,4335.0
2025-01-23 14:50:00,1126.26,1127.32,1125.93,1126.76,4512.0,1126.26,1127.32,1125.93,1126.76,4512.0
2025-01-23 15:00:00,1126.76,1127.51,1126.23,1127.51,3800.0,1126.76,1127.51,1126.23,1127.51,3800.0
2025-01-23 15:10:00,1126.72,1128.28,1126.72,1127.0,1837.0,1126.72,1128.28,1126.72,1127.0,1837.0
2025-01-23 15:20:00,1126.73,1128.54,1126.73,1127.89,4817.0,1126.73,1128.54,1126.73,1127.89,4817.0
2025-01-23 15:30:00,1127.62,1129.34,1127.27,1128.59,6279.0,1127.62,1129.34,1127.27,1128.59,6279.0
2025-01-23 15:40:00,1128.08,1129.88,1127.37,1129.27,7288.0,1128.08,1129.88,1127.37,1129.27,7288.0
2025-01-23 15:50:00,1129.88,1134.2,1129.26,1133.17,47934.0,1129.88,1134.2,1129.26,1133.17,47934.0
2025-01-24 09:30:00,1141.12,1145.0,1132.51,1133.85,44037.0,1141.12,1145.0,1132.51,1133.85,44037.0
2025-01-24 09:40:00,1134.74,1138.44,1132.98,1136.26,11962.0,1134.74,1138.44,1132.98,1136.26,11962.0
2025-01-24 09:50:00,1137.5,1138.49,1133.08,1135.7,5761.0,1137.5,1138.49,1133.08,1135.7,5761.0
2025-01-24 10:00:00,1136.4,1138.32,1132.49,1133.36,9228.0,1136.4,1138.32,1132.49,1133.36,9228.0
2025-01-24 10:10:00,1133.82,1133.82,1130.46,1131.14,10159.0,1133.82,1133.82,1130.46,1131.14,10159.0
2025-01-24 10:20:00,1130.81,1134.2,1130.72,1132.16,7074.0,1130.81,1134.2,1130.72,1132.16,7074.0
2025-01-24 10:30:00,1131.91,1132.85,1130.42,1130.59,3790.0,1131.91,1132.85,1130.42,1130.59,3790.0
2025-01-24 10:40:00,1130.59,1132.5,1130.46,1132.27,6269.0,1130.59,1132.5,1130.46,1132.27,6269.0
2025-01-24 10:50:00,1132.0,1133.45,1131.33,1133.05,6758.0,1132.0,1133.45,1131.33,1133.05,6758.0
2025-01-24 11:00:00,1133.36,1134.18,1131.0,1132.84,2625.0,1133.36,1134.18,1131.0,1132.84,2625.0
2025-01-24 11:10:00,1133.91,1133.93,1132.38,1133.93,3505.0,1133.91,1133.93,1132.38,1133.93,3505.0
2025-01-24 11:20:00,1134.96,1135.64,1133.46,1135.34,7613.0,1134.96,1135.64,1133.46,1135.34,7613.0
2025-01-24 11:30:00,1135.4,1135.73,1134.28,1134.63,8097.0,1135.4,1135.73,1134.28,1134.63,8097.0
2025-01-24 11:40:00,1133.66,1134.72,1133.6,1133.6,8600.0,1133.66,1134.72,1133.6,1133.6,8600.0
2025-01-24 11:50:00,1134.06,1134.15,1130.69,1131.12,12647.0,1134.06,1134.15,1130.69,1131.12,12647.0
2025-01-24 12:00:00,1131.43,1131.99,1130.6,1131.18,3527.0,1131.43,1131.99,1130.6,1131.18,3527.0
2025-01-24 12:10:00,1131.12,1132.23,1130.68,1132.23,4735.0,1131.12,1132.23,1130.68,1132.23,4735.0
2025-01-24 12:20:00,1132.24,1133.7,1131.66,1132.62,3911.0,1132.24,1133.7,1131.66,1132.62,3911.0
2025-01-24 12:30:00,1132.65,1132.8,1131.38,1131.41,8524.0,1132.65,1132.8,1131.38,1131.41,8524.0
2025-01-24 12:40:00,1131.11,1131.65,1130.0,1130.25,6985.0,1131.11,1131.65,1130.0,1130.25,6985.0
2025-01-24 12:50:00,1130.64,1131.28,1129.99,1130.52,4706.0,1130.64,1131.28,1129.99,1130.52,4706.0
2025-01-24 13:00:00,1130.35,1131.39,1129.8,1130.67,5638.0,1130.35,1131.39,1129.8,1130.67,5638.0
2025-01-24 13:10:00,1130.67,1131.55,1129.42,1131.09,11996.0,1130.67,1131.55,1129.42,1131.09,11996.0
2025-01-24 13:20:00,1130.89,1130.89,1129.36,1130.09,2906.0,1130.89,1130.89,1129.36,1130.09,2906.0
2025-01-24 13:30:00,1129.62,1130.01,1128.61,1128.61,3254.0,1129.62,1130.01,1128.61,1128.61,3254.0
2025-01-24 13:40:00,1128.35,1128.35,1124.71,1125.6,21251.0,1128.35,1128.35,1124.71,1125.6,21251.0
2025-01-24 13:50:00,1125.86,1125.86,1122.09,1122.98,11892.0,1125.86,1125.86,1122.09,1122.98,11892.0
2025-01-24 14:00:00,1122.78,1123.08,1118.81,1120.0,12189.0,1122.78,1123.08,1118.81,1120.0,12189.0
2025-01-24 14:10:00,1119.24,1121.2,1118.88,1120.63,17552.0,1119.24,1121.2,1118.88,1120.63,17552.0
2025-01-24 14:20:00,1120.87,1124.31,1120.61,1123.27,16976.0,1120.87,1124.31,1120.61,1123.27,16976.0
2025-01-24 14:30:00,1123.46,1124.02,1122.17,1123.15,3510.0,1123.46,1124.02,1122.17,1123.15,3510.0
2025-01-24 14:40:00,1122.8,1123.63,1121.81,1122.46,7286.0,1122.8,1123.63,1121.81,1122.46,7286.0
2025-01-24 14:50:00,1122.7,1123.29,1121.67,1121.67,4929.0,1122.7,1123.29,1121.67,1121.67,4929.0
2025-01-24 15:00:00,1121.15,1123.58,1120.2,1123.03,5498.0,1121.15,1123.58,1120.2,1123.03,5498.0
2025-01-24 15:10:00,1122.57,1123.59,1121.99,1121.99,6065.0,1122.57,1123.59,1121.99,1121.99,6065.0
2025-01-24 15:20:00,1122.18,1123.11,1120.97,1121.35,4563.0,1122.18,1123.11,1120.97,1121.35,4563.0
2025-01-24 15:30:00,1121.87,1122.79,1121.09,1121.2,6643.0,1121.87,1122.79,1121.09,1121.2,6643.0
2025-01-24 15:40:00,1121.36,1122.13,1120.64,1122.13,9999.0,1121.36,1122.13,1120.64,1122.13,9999.0
2025-01-24 15:50:00,1122.44,1125.33,1122.07,1124.99,35717.0,1122.44,1125.33,1122.07,1124.99,35717.0
2025-01-27 09:30:00,1117.41,1135.53,1111.0,1134.96,109472.0,1117.41,1135.53,1111.0,1134.96,109472.0
2025-01-27 09:40:00,1136.71,1137.25,1123.33,1132.2,25969.0,1136.71,1137.25,1123.33,1132.2,25969.0
2025-01-27 09:50:00,1131.63,1142.81,1129.32,1138.91,19856.0,1131.63,1142.81,1129.32,1138.91,19856.0
2025-01-27 10:00:00,1138.33,1142.69,1132.81,1142.5,25405.0,1138.33,1142.69,1132.81,1142.5,25405.0
2025-01-27 10:10:00,1142.54,1148.15,1138.41,1139.18,23295.0,1142.54,1148.15,1138.41,1139.18,23295.0
2025-01-27 10:20:00,1139.66,1155.0,1139.66,1152.85,20664.0,1139.66,1155.0,1139.66,1152.85,20664.0
2025-01-27 10:30:00,1152.75,1160.0,1152.45,1158.18,24728.0,1152.75,1160.0,1152.45,1158.18,24728.0
2025-01-27 10:40:00,1158.18,1161.76,1158.0,1161.65,25958.0,1158.18,1161.76,1158.0,1161.65,25958.0
2025-01-27 10:50:00,1161.71,1165.98,1159.66,1160.98,31537.0,1161.71,1165.98,1159.66,1160.98,31537.0
2025-01-27 11:00:00,1161.33,1163.26,1152.01,1152.69,30261.0,1161.33,1163.26,1152.01,1152.69,30261.0
2025-01-27 11:10:00,1154.07,1160.04,1152.59,1153.79,22553.0,1154.07,1160.04,1152.59,1153.79,22553.0
2025-01-27 11:20:00,1154.02,1154.02,1148.38,1148.38,47743.0,1154.02,1154.02,1148.38,1148.38,47743.0
2025-01-27 11:30:00,1148.38,1149.23,1145.54,1147.33,24486.0,1148.38,1149.23,1145.54,1147.33,24486.0
2025-01-27 11:40:00,1147.4,1153.31,1145.31,1152.76,17437.0,1147.4,1153.31,1145.31,1152.76,17437.0
2025-01-27 11:50:00,1152.01,1154.36,1149.74,1151.51,14064.0,1152.01,1154.36,1149.74,1151.51,14064.0
2025-01-27 12:00:00,1151.73,1158.35,1150.91,1152.12,19772.0,1151.73,1158.35,1150.91,1152.12,19772.0
2025-01-27 12:10:00,1152.48,1154.23,1150.77,1152.01,17855.0,1152.48,1154.23,1150.77,1152.01,17855.0
2025-01-27 12:20:00,1151.98,1154.64,1147.4,1152.64,21687.0,1151.98,1154.64,1147.4,1152.64,21687.0
2025-01-27 12:30:00,1154.3,1154.31,1150.1,1151.14,15926.0,1154.3,1154.31,1150.1,1151.14,15926.0
2025-01-27 12:40:00,1150.31,1151.01,1142.48,1144.54,23021.0,1150.31,1151.01,1142.48,1144.54,23021.0
2025-01-27 12:50:00,1143.0,1144.41,1137.29,1139.35,21135.0,1143.0,1144.41,1137.29,1139.35,21135.0
2025-01-27 13:00:00,1140.41,1141.82,1138.1,1139.0,11847.0,1140.41,1141.82,1138.1,1139.0,11847.0
2025-01-27 13:10:00,1138.0,1141.21,1137.65,1139.33,12944.0,1138.0,1141.21,1137.65,1139.33,12944.0
2025-01-27 13:20:00,1139.56,1140.21,1137.27,1139.0,23168.0,1139.56,1140.21,1137.27,1139.0,23168.0
2025-01-27 13:30:00,1140.16,1142.3,1139.26,1140.72,47296.0,1140.16,1142.3,1139.26,1140.72,47296.0
2025-01-27 13:40:00,1139.89,1143.35,1138.79,1142.12,44477.0,1139.89,1143.35,1138.79,1142.12,44477.0
2025-01-27 13:50:00,1142.12,1142.26,1134.7,1135.71,20953.0,1142.12,1142.26,1134.7,1135.71,20953.0
2025-01-27 14:00:00,1136.8,1142.04,1134.62,1138.82,26961.0,1136.8,1142.04,1134.62,1138.82,26961.0
2025-01-27 14:10:00,1138.82,1141.85,1136.51,1141.85,23516.0,1138.82,1141.85,1136.51,1141.85,23516.0
2025-01-27 14:20:00,1141.85,1142.01,1139.27,1140.15,37710.0,1141.85,1142.01,1139.27,1140.15,37710.0
2025-01-27 14:30:00,1140.15,1140.45,1135.16,1136.68,17704.0,1140.15,1140.45,1135.16,1136.68,17704.0
2025-01-27 14:40:00,1137.16,1138.55,1130.0,1130.35,14671.0,1137.16,1138.55,1130.0,1130.35,14671.0
2025-01-27 14:50:00,1130.54,1132.24,1128.77,1130.03,14594.0,1130.54,1132.24,1128.77,1130.03,14594.0
2025-01-27 15:00:00,1130.03,1133.86,1128.77,1132.65,11942.0,1130.03,1133.86,1128.77,1132.65,11942.0
2025-01-27 15:10:00,1132.62,1134.7,1130.98,1132.65,12923.0,1132.62,1134.7,1130.98,1132.65,12923.0
2025-01-27 15:20:00,1132.36,1134.0,1130.29,1130.29,11209.0,1132.36,1134.0,1130.29,1130.29,11209.0
2025-01-27 15:30:00,1131.47,1136.13,1130.19,1135.85,17538.0,1131.47,1136.13,1130.19,1135.85,17538.0
2025-01-27 15:40:00,1135.94,1137.0,1132.99,1134.72,22487.0,1135.94,1137.0,1132.99,1134.72,22487.0
2025-01-27 15:50:00,1135.04,1142.3,1134.84,1141.22,46350.0,1135.04,1142.3,1134.84,1141.22,46350.0
2025-01-28 09:30:00,1150.0,1153.0,1131.97,1134.36,61484.0,1150.0,1153.0,1131.97,1134.36,61484.0
2025-01-28 09:40:00,1135.08,1139.99,1132.0,1138.0,22602.0,1135.08,1139.99,1132.0,1138.0,22602.0
2025-01-28 09:50:00,1138.0,1158.81,1137.99,1158.81,29662.0,1138.0,1158.81,1137.99,1158.81,29662.0
2025-01-28 10:00:00,1159.0,1179.0,1158.43,1168.82,36257.0,1159.0,1179.0,1158.43,1168.82,36257.0
2025-01-28 10:10:00,1168.11,1176.98,1167.01,1176.98,24546.0,1168.11,1176.98,1167.01,1176.98,24546.0
2025-01-28 10:20:00,1176.29,1188.95,1174.59,1185.44,46909.0,1176.29,1188.95,1174.59,1185.44,46909.0
2025-01-28 10:30:00,1185.65,1186.33,1176.59,1183.74,38678.0,1185.65,1186.33,1176.59,1183.74,38678.0
2025-01-28 10:40:00,1182.41,1193.41,1182.41,1193.0,37378.0,1182.41,1193.41,1182.41,1193.0,37378.0
2025-01-28 10:50:00,1192.0,1196.4,1188.71,1195.01,22752.0,1192.0,1196.4,1188.71,1195.01,22752.0
2025-01-28 11:00:00,1195.35,1197.03,1191.49,1195.45,23637.0,1195.35,1197.03,1191.49,1195.45,23637.0
2025-01-28 11:10:00,1195.35,1198.09,1189.0,1192.79,35667.0,1195.35,1198.09,1189.0,1192.79,35667.0
2025-01-28 11:20:00,1194.11,1195.46,1190.44,1192.7,21495.0,1194.11,1195.46,1190.44,1192.7,21495.0
2025-01-28 11:30:00,1193.25,1195.85,1190.0,1193.28,21435.0,1193.25,1195.85,1190.0,1193.28,21435.0
2025-01-28 11:40:00,1193.64,1195.42,1188.82,1193.36,21196.0,1193.64,1195.42,1188.82,1193.36,21196.0
2025-01-28 11:50:00,1193.99,1194.54,1190.0,1194.05,11030.0,1193.99,1194.54,1190.0,1194.05,11030.0
2025-01-28 12:00:00,1194.04,1196.98,1191.42,1195.24,22686.0,1194.04,1196.98,1191.42,1195.24,22686.0
2025-01-28 12:10:00,1196.64,1197.94,1195.37,1197.78,18850.0,1196.64,1197.94,1195.37,1197.78,18850.0
2025-01-28 12:20:00,1197.5,1197.92,1192.2,1194.2,14438.0,1197.5,1197.92,1192.2,1194.2,14438.0
2025-01-28 12:30:00,1194.47,1194.47,1185.96,1187.5,29656.0,1194.47,1194.47,1185.96,1187.5,29656.0
2025-01-28 12:40:00,1186.35,1186.35,1181.13,1182.61,13841.0,1186.35,1186.35,1181.13,1182.61,13841.0
2025-01-28 12:50:00,1181.67,1182.5,1179.0,1180.07,26581.0,1181.67,1182.5,1179.0,1180.07,26581.0
2025-01-28 13:00:00,1179.03,1180.09,1175.07,1176.57,30053.0,1179.03,1180.09,1175.07,1176.57,30053.0
2025-01-28 13:10:00,1176.57,1181.47,1175.49,1178.86,17414.0,1176.57,1181.47,1175.49,1178.86,17414.0
2025-01-28 13:20:00,1179.28,1179.44,1175.82,1177.79,10680.0,1179.28,1179.44,1175.82,1177.79,10680.0
2025-01-28 13:30:00,1177.83,1178.34,1175.0,1175.39,9690.0,1177.83,1178.34,1175.0,1175.39,9690.0
2025-01-28 13:40:00,1175.36,1175.47,1172.93,1175.0,9393.0,1175.36,1175.47,1172.93,1175.0,9393.0
2025-01-28 13:50:00,1175.06,1175.77,1171.26,1171.83,10240.0,1175.06,1175.77,1171.26,1171.83,10240.0
2025-01-28 14:00:00,1172.01,1174.18,1171.26,1171.84,9417.0,1172.01,1174.18,1171.26,1171.84,9417.0
2025-01-28 14:10:00,1171.34,1175.22,1169.79,1174.3,12814.0,1171.34,1175.22,1169.79,1174.3,12814.0
2025-01-28 14:20:00,1174.88,1176.46,1172.7,1176.07,17654.0,1174.88,1176.46,1172.7,1176.07,17654.0
2025-01-28 14:30:00,1175.38,1181.04,1175.34,1180.47,20832.0,1175.38,1181.04,1175.34,1180.47,20832.0
2025-01-28 14:40:00,1180.5,1181.04,1178.47,1179.84,23809.0,1180.5,1181.04,1178.47,1179.84,23809.0
2025-01-28 14:50:00,1178.59,1182.02,1178.59,1181.11,9368.0,1178.59,1182.02,1178.59,1181.11,9368.0
2025-01-28 15:00:00,1181.24,1181.24,1179.0,1179.77,11202.0,1181.24,1181.24,1179.0,1179.77,11202.0
2025-01-28 15:10:00,1180.39,1184.34,1179.74,1183.47,20817.0,1180.39,1184.34,1179.74,1183.47,20817.0
2025-01-28 15:20:00,1183.4,1184.0,1181.32,1182.49,20679.0,1183.4,1184.0,1181.32,1182.49,20679.0
2025-01-28 15:30:00,1182.49,1184.73,1179.16,1179.79,32555.0,1182.49,1184.73,1179.16,1179.79,32555.0
2025-01-28 15:40:00,1179.18,1180.57,1168.79,1170.08,40089.0,1179.18,1180.57,1168.79,1170.08,40089.0
2025-01-28 15:50:00,1169.46,1172.17,1166.94,1169.96,83243.0,1169.46,1172.17,1166.94,1169.96,83243.0
2025-01-29 09:30:00,1160.91,1170.39,1150.46,1156.15,55894.0,1160.91,1170.39,1150.46,1156.15,55894.0
2025-01-29 09:40:00,1156.84,1158.76,1143.71,1147.23,43248.0,1156.84,1158.76,1143.71,1147.23,43248.0
2025-01-29 09:50:00,1149.22,1150.78,1145.49,1149.56,28340.0,1149.22,1150.78,1145.49,1149.56,28340.0
2025-01-29 10:00:00,1149.76,1151.64,1146.78,1148.87,19891.0,1149.76,1151.64,1146.78,1148.87,19891.0
2025-01-29 10:10:00,1148.6,1153.22,1145.98,1152.81,17009.0,1148.6,1153.22,1145.98,1152.81,17009.0
2025-01-29 10:20:00,1153.02,1157.37,1146.5,1147.47,14373.0,1153.02,1157.37,1146.5,1147.47,14373.0
2025-01-29 10:30:00,1146.99,1151.39,1146.63,1148.16,16602.0,1146.99,1151.39,1146.63,1148.16,16602.0
2025-01-29 10:40:00,1147.13,1148.76,1142.59,1146.89,25887.0,1147.13,1148.76,1142.59,1146.89,25887.0
2025-01-29 10:50:00,1145.81,1147.39,1142.95,1145.25,54502.0,1145.81,1147.39,1142.95,1145.25,54502.0
2025-01-29 11:00:00,1144.71,1146.18,1143.41,1143.68,15488.0,1144.71,1146.18,1143.41,1143.68,15488.0
2025-01-29 11:10:00,1144.32,1144.32,1139.67,1141.43,16502.0,1144.32,1144.32,1139.67,1141.43,16502.0
2025-01-29 11:20:00,1141.69,1144.77,1140.74,1142.37,21296.0,1141.69,1144.77,1140.74,1142.37,21296.0
2025-01-29 11:30:00,1143.51,1145.0,1139.96,1139.97,13151.0,1143.51,1145.0,1139.96,1139.97,13151.0
2025-01-29 11:40:00,1140.03,1143.07,1138.13,1141.9,23376.0,1140.03,1143.07,1138.13,1141.9,23376.0
2025-01-29 11:50:00,1141.53,1142.75,1139.52,1142.04,10969.0,1141.53,1142.75,1139.52,1142.04,10969.0
2025-01-29 12:00:00,1142.15,1145.69,1142.15,1144.95,17795.0,1142.15,1145.69,1142.15,1144.95,17795.0
2025-01-29 12:10:00,1145.41,1147.1,1144.21,1147.0,28920.0,1145.41,1147.1,1144.21,1147.0,28920.0
2025-01-29 12:20:00,1147.0,1147.0,1145.26,1145.88,9774.0,1147.0,1147.0,1145.26,1145.88,9774.0
2025-01-29 12:30:00,1146.81,1148.51,1145.31,1146.07,18636.0,1146.81,1148.51,1145.31,1146.07,18636.0
2025-01-29 12:40:00,1146.56,1147.37,1143.19,1144.77,4511.0,1146.56,1147.37,1143.19,1144.77,4511.0
2025-01-29 12:50:00,1144.77,1144.77,1138.99,1140.98,12575.0,1144.77,1144.77,1138.99,1140.98,12575.0
2025-01-29 13:00:00,1140.87,1140.99,1135.2,1139.66,52148.0,1140.87,1140.99,1135.2,1139.66,52148.0
2025-01-29 13:10:00,1138.53,1140.39,1136.2,1139.53,15430.0,1138.53,1140.39,1136.2,1139.53,15430.0
2025-01-29 13:20:00,1138.24,1141.88,1135.92,1140.37,14126.0,1138.24,1141.88,1135.92,1140.37,14126.0
2025-01-29 13:30:00,1140.37,1140.85,1135.97,1137.35,14476.0,1140.37,1140.85,1135.97,1137.35,14476.0
2025-01-29 13:40:00,1138.34,1144.5,1137.05,1144.21,17199.0,1138.34,1144.5,1137.05,1144.21,17199.0
2025-01-29 13:50:00,1143.94,1144.47,1139.35,1139.35,9005.0,1143.94,1144.47,1139.35,1139.35,9005.0
2025-01-29 14:00:00,1138.9,1141.69,1136.84,1139.77,34843.0,1138.9,1141.69,1136.84,1139.77,34843.0
2025-01-29 14:10:00,1139.83,1140.16,1136.45,1137.05,24336.0,1139.83,1140.16,1136.45,1137.05,24336.0
2025-01-29 14:20:00,1138.1,1139.07,1136.99,1137.89,21606.0,1138.1,1139.07,1136.99,1137.89,21606.0
2025-01-29 14:30:00,1138.27,1142.41,1136.76,1141.64,22113.0,1138.27,1142.41,1136.76,1141.64,22113.0
2025-01-29 14:40:00,1141.84,1147.5,1140.92,1142.27,27659.0,1141.84,1147.5,1140.92,1142.27,27659.0
2025-01-29 14:50:00,1144.44,1147.13,1143.25,1145.54,16715.0,1144.44,1147.13,1143.25,1145.54,16715.0
2025-01-29 15:00:00,1146.76,1148.97,1144.69,1148.02,19643.0,1146.76,1148.97,1144.69,1148.02,19643.0
2025-01-29 15:10:00,1148.02,1148.77,1142.2,1145.06,22279.0,1148.02,1148.77,1142.2,1145.06,22279.0
2025-01-29 15:20:00,1145.36,1151.66,1145.36,1150.72,22942.0,1145.36,1151.66,1145.36,1150.72,22942.0
2025-01-29 15:30:00,1151.2,1151.8,1145.23,1145.35,20485.0,1151.2,1151.8,1145.23,1145.35,20485.0
2025-01-29 15:40:00,1146.91,1147.31,1142.33,1147.31,36544.0,1146.91,1147.31,1142.33,1147.31,36544.0
2025-01-29 15:50:00,1147.18,1150.0,1141.47,1144.29,90334.0,1147.18,1150.0,1141.47,1144.29,90334.0
2025-01-30 09:30:00,1027.12,1031.0,1002.0,1019.33,367329.0,1027.12,1031.0,1002.0,1019.33,367329.0
2025-01-30 09:40:00,1019.38,1024.64,1004.67,1006.79,186231.0,1019.38,1024.64,1004.67,1006.79,186231.0
2025-01-30 09:50:00,1006.29,1013.58,1005.0,1006.56,118224.0,1006.29,1013.58,1005.0,1006.56,118224.0
2025-01-30 10:00:00,1006.08,1015.0,1000.09,1011.74,141239.0,1006.08,1015.0,1000.09,1011.74,141239.0
2025-01-30 10:10:00,1013.81,1022.92,1007.11,1010.84,128814.0,1013.81,1022.92,1007.11,1010.84,128814.0
2025-01-30 10:20:00,1011.61,1022.73,1010.63,1015.25,99339.0,1011.61,1022.73,1010.63,1015.25,99339.0
2025-01-30 10:30:00,1015.65,1016.73,1011.55,1013.0,61654.0,1015.65,1016.73,1011.55,1013.0,61654.0
2025-01-30 10:40:00,1013.0,1013.0,1006.0,1006.44,58163.0,1013.0,1013.0,1006.0,1006.44,58163.0
2025-01-30 10:50:00,1006.0,1008.33,1001.13,1003.76,64333.0,1006.0,1008.33,1001.13,1003.76,64333.0
2025-01-30 11:00:00,1003.79,1005.68,996.0,997.72,116574.0,1003.79,1005.68,996.0,997.72,116574.0
2025-01-30 11:10:00,997.69,998.56,993.6,994.71,84842.0,997.69,998.56,993.6,994.71,84842.0
2025-01-30 11:20:00,995.21,996.47,990.4,992.14,76767.0,995.21,996.47,990.4,992.14,76767.0
2025-01-30 11:30:00,991.7,999.11,990.0,996.28,88925.0,991.7,999.11,990.0,996.28,88925.0
2025-01-30 11:40:00,995.64,998.71,994.25,996.1,62698.0,995.64,998.71,994.25,996.1,62698.0
2025-01-30 11:50:00,996.91,1004.91,996.16,1002.32,60612.0,996.91,1004.91,996.16,1002.32,60612.0
2025-01-30 12:00:00,1002.0,1008.1,1000.0,1006.87,111996.0,1002.0,1008.1,1000.0,1006.87,111996.0
2025-01-30 12:10:00,1006.74,1007.0,995.0,996.29,48944.0,1006.74,1007.0,995.0,996.29,48944.0
2025-01-30 12:20:00,996.19,1000.72,995.22,1000.37,31033.0,996.19,1000.72,995.22,1000.37,31033.0
2025-01-30 12:30:00,1000.37,1002.77,997.95,1002.77,28389.0,1000.37,1002.77,997.95,1002.77,28389.0
2025-01-30 12:40:00,1002.53,1004.32,998.0,998.89,22168.0,1002.53,1004.32,998.0,998.89,22168.0
2025-01-30 12:50:00,998.45,998.85,995.16,996.27,31589.0,998.45,998.85,995.16,996.27,31589.0
2025-01-30 13:00:00,995.8,996.85,994.03,995.86,50234.0,995.8,996.85,994.03,995.86,50234.0
2025-01-30 13:10:00,995.31,997.53,993.06,994.14,24154.0,995.31,997.53,993.06,994.14,24154.0
2025-01-30 13:20:00,994.14,995.4,992.16,993.99,43311.0,994.14,995.4,992.16,993.99,43311.0
2025-01-30 13:30:00,994.61,997.0,993.72,996.0,21998.0,994.61,997.0,993.72,996.0,21998.0
2025-01-30 13:40:00,996.82,996.97,993.23,995.89,14005.0,996.82,996.97,993.23,995.89,14005.0
2025-01-30 13:50:00,995.57,1002.58,995.56,1000.71,25686.0,995.57,1002.58,995.56,1000.71,25686.0
2025-01-30 14:00:00,1000.63,1001.8,998.09,1000.0,42954.0,1000.63,1001.8,998.09,1000.0,42954.0
2025-01-30 14:10:00,1000.29,1000.47,996.2,996.25,29914.0,1000.29,1000.47,996.2,996.25,29914.0
2025-01-30 14:20:00,996.25,1000.08,996.25,999.33,22248.0,996.25,1000.08,996.25,999.33,22248.0
2025-01-30 14:30:00,998.41,1000.05,998.01,999.5,25886.0,998.41,1000.05,998.01,999.5,25886.0
2025-01-30 14:40:00,999.62,1001.3,999.25,1001.0,34988.0,999.62,1001.3,999.25,1001.0,34988.0
2025-01-30 14:50:00,1001.0,1004.86,1000.65,1004.86,25456.0,1001.0,1004.86,1000.65,1004.86,25456.0
2025-01-30 15:00:00,1005.0,1014.0,1005.0,1014.0,118370.0,1005.0,1014.0,1005.0,1014.0,118370.0
2025-01-30 15:10:00,1012.46,1019.0,1008.31,1011.43,116166.0,1012.46,1019.0,1008.31,1011.43,116166.0
2025-01-30 15:20:00,1011.53,1016.5,1007.22,1014.53,73591.0,1011.53,1016.5,1007.22,1014.53,73591.0
2025-01-30 15:30:00,1014.46,1017.61,1010.05,1014.35,72143.0,1014.46,1017.61,1010.05,1014.35,72143.0
2025-01-30 15:40:00,1014.33,1023.71,1011.11,1014.02,165146.0,1014.33,1023.71,1011.11,1014.02,165146.0
2025-01-30 15:50:00,1014.06,1017.9,1007.0,1011.52,212135.0,1014.06,1017.9,1007.0,1011.52,212135.0
2025-01-31 09:30:00,1032.01,1033.67,1018.61,1022.43,139009.0,1032.01,1033.67,1018.61,1022.43,139009.0
2025-01-31 09:40:00,1022.43,1024.65,1017.41,1019.3,66669.0,1022.43,1024.65,1017.41,1019.3,66669.0
2025-01-31 09:50:00,1020.81,1021.0,1015.53,1020.35,28289.0,1020.81,1021.0,1015.53,1020.35,28289.0
2025-01-31 10:00:00,1020.68,1027.37,1020.34,1023.7,51485.0,1020.68,1027.37,1020.34,1023.7,51485.0
2025-01-31 10:10:00,1023.5,1030.99,1023.29,1030.34,28769.0,1023.5,1030.99,1023.29,1030.34,28769.0
2025-01-31 10:20:00,1030.4,1030.56,1023.29,1025.29,30831.0,1030.4,1030.56,1023.29,1025.29,30831.0
2025-01-31 10:30:00,1024.93,1026.77,1023.83,1026.3,39729.0,1024.93,1026.77,1023.83,1026.3,39729.0
2025-01-31 10:40:00,1025.61,1031.5,1024.43,1026.86,45274.0,1025.61,1031.5,1024.43,1026.86,45274.0
2025-01-31 10:50:00,1026.77,1027.98,1025.37,1026.33,17560.0,1026.77,1027.98,1025.37,1026.33,17560.0
2025-01-31 11:00:00,1026.51,1029.43,1026.06,1028.96,19672.0,1026.51,1029.43,1026.06,1028.96,19672.0
2025-01-31 11:10:00,1028.39,1029.99,1028.03,1029.26,34006.0,1028.39,1029.99,1028.03,1029.26,34006.0
2025-01-31 11:20:00,1029.06,1034.66,1028.85,1033.14,30147.0,1029.06,1034.66,1028.85,1033.14,30147.0
2025-01-31 11:30:00,1033.13,1033.69,1029.85,1030.15,21829.0,1033.13,1033.69,1029.85,1030.15,21829.0
2025-01-31 11:40:00,1030.15,1033.44,1029.44,1030.8,15902.0,1030.15,1033.44,1029.44,1030.8,15902.0
2025-01-31 11:50:00,1030.89,1034.91,1030.77,1034.65,22562.0,1030.89,1034.91,1030.77,1034.65,22562.0
2025-01-31 12:00:00,1034.9,1035.75,1032.34,1033.12,27080.0,1034.9,1035.75,1032.34,1033.12,27080.0
2025-01-31 12:10:00,1032.91,1032.92,1030.5,1031.58,9183.0,1032.91,1032.92,1030.5,1031.58,9183.0
2025-01-31 12:20:00,1031.58,1035.4,1031.06,1035.4,30014.0,1031.58,1035.4,1031.06,1035.4,30014.0
2025-01-31 12:30:00,1035.16,1035.4,1033.29,1034.03,11747.0,1035.16,1035.4,1033.29,1034.03,11747.0
2025-01-31 12:40:00,1033.5,1035.51,1033.5,1034.95,13847.0,1033.5,1035.51,1033.5,1034.95,13847.0
2025-01-31 12:50:00,1035.11,1035.4,1032.81,1033.63,19430.0,1035.11,1035.4,1032.81,1033.63,19430.0
2025-01-31 13:00:00,1033.57,1034.84,1032.83,1033.13,17835.0,1033.57,1034.84,1032.83,1033.13,17835.0
2025-01-31 13:10:00,1032.99,1033.12,1028.11,1029.6,13629.0,1032.99,1033.12,1028.11,1029.6,13629.0
2025-01-31 13:20:00,1029.87,1030.99,1025.7,1025.76,58403.0,1029.87,1030.99,1025.7,1025.76,58403.0
2025-01-31 13:30:00,1025.72,1026.47,1018.04,1020.75,87441.0,1025.72,1026.47,1018.04,1020.75,87441.0
2025-01-31 13:40:00,1021.08,1023.19,1020.42,1021.2,26441.0,1021.08,1023.19,1020.42,1021.2,26441.0
2025-01-31 13:50:00,1021.99,1021.99,1017.77,1019.71,16642.0,1021.99,1021.99,1017.77,1019.71,16642.0
2025-01-31 14:00:00,1019.71,1022.15,1017.29,1019.45,36188.0,1019.71,1022.15,1017.29,1019.45,36188.0
2025-01-31 14:10:00,1019.25,1021.18,1017.44,1019.6,35811.0,1019.25,1021.18,1017.44,1019.6,35811.0
2025-01-31 14:20:00,1019.51,1021.43,1019.32,1020.34,32237.0,1019.51,1021.43,1019.32,1020.34,32237.0
2025-01-31 14:30:00,1020.44,1022.47,1018.97,1019.67,12616.0,1020.44,1022.47,1018.97,1019.67,12616.0
2025-01-31 14:40:00,1019.46,1021.2,1017.26,1018.22,27088.0,1019.46,1021.2,1017.26,1018.22,27088.0
2025-01-31 14:50:00,1018.83,1021.17,1017.93,1018.06,27806.0,1018.83,1021.17,1017.93,1018.06,27806.0
2025-01-31 15:00:00,1017.71,1017.71,1013.5,1013.5,35507.0,1017.71,1017.71,1013.5,1013.5,35507.0
2025-01-31 15:10:00,1014.0,1015.19,1013.0,1013.42,16270.0,1014.0,1015.19,1013.0,1013.42,16270.0
2025-01-31 15:20:00,1013.74,1013.85,1011.42,1012.04,22935.0,1013.74,1013.85,1011.42,1012.04,22935.0
2025-01-31 15:30:00,1012.26,1015.0,1012.17,1012.66,26944.0,1012.26,1015.0,1012.17,1012.66,26944.0
2025-01-31 15:40:00,1012.81,1019.43,1012.51,1019.05,36932.0,1012.81,1019.43,1012.51,1019.05,36932.0
2025-01-31 15:50:00,1019.66,1020.75,1018.38,1018.54,134915.0,1019.66,1020.75,1018.38,1018.54,134915.0
2025-02-03 09:30:00,1006.5,1015.99,1002.51,1015.91,106867.0,1006.5,1015.99,1002.51,1015.91,106867.0
2025-02-03 09:40:00,1015.91,1015.91,1005.9,1010.78,35810.0,1015.91,1015.91,1005.9,1010.78,35810.0
2025-02-03 09:50:00,1009.06,1012.06,1004.0,1007.0,34124.0,1009.06,1012.06,1004.0,1007.0,34124.0
2025-02-03 10:00:00,1009.39,1010.36,1004.62,1005.57,27477.0,1009.39,1010.36,1004.62,1005.57,27477.0
2025-02-03 10:10:00,1007.0,1007.0,998.05,999.71,34729.0,1007.0,1007.0,998.05,999.71,34729.0
2025-02-03 10:20:00,1001.85,1014.1,1001.29,1013.12,19692.0,1001.85,1014.1,1001.29,1013.12,19692.0
2025-02-03 10:30:00,1012.55,1019.34,1012.0,1018.02,25046.0,1012.55,1019.34,1012.0,1018.02,25046.0
2025-02-03 10:40:00,1018.22,1026.21,1015.93,1025.58,32054.0,1018.22,1026.21,1015.93,1025.58,32054.0
2025-02-03 10:50:00,1025.5,1027.54,1023.3,1024.0,56907.0,1025.5,1027.54,1023.3,1024.0,56907.0
2025-02-03 11:00:00,1024.28,1026.1,1019.0,1021.55,25363.0,1024.28,1026.1,1019.0,1021.55,25363.0
2025-02-03 11:10:00,1021.5,1022.76,1018.89,1019.21,11039.0,1021.5,1022.76,1018.89,1019.21,11039.0
2025-02-03 11:20:00,1019.6,1022.79,1015.76,1016.17,40222.0,1019.6,1022.79,1015.76,1016.17,40222.0
2025-02-03 11:30:00,1016.11,1016.11,1009.07,1012.21,30869.0,1016.11,1016.11,1009.07,1012.21,30869.0
2025-02-03 11:40:00,1013.05,1013.24,1008.64,1008.65,15121.0,1013.05,1013.24,1008.64,1008.65,15121.0
2025-02-03 11:50:00,1008.43,1012.19,1007.5,1008.62,9092.0,1008.43,1012.19,1007.5,1008.62,9092.0
2025-02-03 12:00:00,1008.78,1010.68,1007.76,1008.74,5075.0,1008.78,1010.68,1007.76,1008.74,5075.0
2025-02-03 12:10:00,1008.83,1011.65,1007.46,1011.65,5084.0,1008.83,1011.65,1007.46,1011.65,5084.0
2025-02-03 12:20:00,1011.65,1018.12,1010.91,1015.37,12896.0,1011.65,1018.12,1010.91,1015.37,12896.0
2025-02-03 12:30:00,1015.33,1016.0,1013.57,1014.1,5694.0,1015.33,1016.0,1013.57,1014.1,5694.0
2025-02-03 12:40:00,1013.54,1017.43,1013.54,1017.2,6698.0,1013.54,1017.43,1013.54,1017.2,6698.0
2025-02-03 12:50:00,1017.54,1020.71,1016.07,1018.74,12429.0,1017.54,1020.71,1016.07,1018.74,12429.0
2025-02-03 13:00:00,1018.29,1021.33,1015.33,1018.05,10776.0,1018.29,1021.33,1015.33,1018.05,10776.0
2025-02-03 13:10:00,1018.97,1021.15,1018.46,1018.46,2634.0,1018.97,1021.15,1018.46,1018.46,2634.0
2025-02-03 13:20:00,1019.91,1021.56,1019.01,1020.31,4816.0,1019.91,1021.56,1019.01,1020.31,4816.0
2025-02-03 13:30:00,1019.82,1021.92,1019.48,1021.12,7722.0,1019.82,1021.92,1019.48,1021.12,7722.0
2025-02-03 13:40:00,1021.27,1024.1,1020.97,1024.1,6331.0,1021.27,1024.1,1020.97,1024.1,6331.0
2025-02-03 13:50:00,1023.63,1025.78,1023.01,1025.22,11672.0,1023.63,1025.78,1023.01,1025.22,11672.0
2025-02-03 14:00:00,1025.16,1026.0,1023.86,1025.46,13811.0,1025.16,1026.0,1023.86,1025.46,13811.0
2025-02-03 14:10:00,1025.27,1028.69,1025.27,1028.43,38326.0,1025.27,1028.69,1025.27,1028.43,38326.0
2025-02-03 14:20:00,1028.5,1031.0,1027.4,1027.41,16560.0,1028.5,1031.0,1027.4,1027.41,16560.0
2025-02-03 14:30:00,1027.6,1027.98,1024.0,1025.64,8534.0,1027.6,1027.98,1024.0,1025.64,8534.0
2025-02-03 14:40:00,1025.0,1028.73,1024.58,1028.57,6853.0,1025.0,1028.73,1024.58,1028.57,6853.0
2025-02-03 14:50:00,1028.7,1028.7,1026.64,1026.88,5506.0,1028.7,1028.7,1026.64,1026.88,5506.0
2025-02-03 15:00:00,1026.41,1026.99,1024.16,1025.77,9827.0,1026.41,1026.99,1024.16,1025.77,9827.0
2025-02-03 15:10:00,1025.62,1026.79,1023.46,1026.3,9305.0,1025.62,1026.79,1023.46,1026.3,9305.0
2025-02-03 15:20:00,1027.28,1028.77,1026.3,1027.57,18605.0,1027.28,1028.77,1026.3,1027.57,18605.0
2025-02-03 15:30:00,1027.67,1029.97,1026.41,1029.3,23366.0,1027.67,1029.97,1026.41,1029.3,23366.0
2025-02-03 15:40:00,1029.26,1029.7,1024.65,1025.11,22160.0,1029.26,1029.7,1024.65,1025.11,22160.0
2025-02-03 15:50:00,1025.61,1026.12,1020.94,1021.49,89961.0,1025.61,1026.12,1020.94,1021.49,89961.0
2025-02-04 09:30:00,1039.91,1043.45,1022.29,1025.66,102731.0,1039.91,1043.45,1022.29,1025.66,102731.0
2025-02-04 09:40:00,1025.66,1025.67,1011.7,1017.75,45857.0,1025.66,1025.67,1011.7,1017.75,45857.0
2025-02-04 09:50:00,1017.17,1017.18,1012.39,1013.47,31288.0,1017.17,1017.18,1012.39,1013.47,31288.0
2025-02-04 10:00:00,1013.58,1015.0,1009.33,1013.05,54955.0,1013.58,1015.0,1009.33,1013.05,54955.0
2025-02-04 10:10:00,1013.16,1013.94,1004.9,1008.3,43612.0,1013.16,1013.94,1004.9,1008.3,43612.0
2025-02-04 10:20:00,1009.23,1009.28,1005.0,1005.0,27444.0,1009.23,1009.28,1005.0,1005.0,27444.0
2025-02-04 10:30:00,1005.11,1010.0,1003.34,1009.75,20962.0,1005.11,1010.0,1003.34,1009.75,20962.0
2025-02-04 10:40:00,1009.75,1014.13,1007.21,1013.0,24871.0,1009.75,1014.13,1007.21,1013.0,24871.0
2025-02-04 10:50:00,1012.88,1013.61,1008.07,1008.69,17499.0,1012.88,1013.61,1008.07,1008.69,17499.0
2025-02-04 11:00:00,1008.24,1010.87,1008.0,1008.0,12604.0,1008.24,1010.87,1008.0,1008.0,12604.0
2025-02-04 11:10:00,1007.98,1009.07,1005.75,1006.0,9648.0,1007.98,1009.07,1005.75,1006.0,9648.0
2025-02-04 11:20:00,1006.48,1010.18,1005.8,1010.18,16022.0,1006.48,1010.18,1005.8,1010.18,16022.0
2025-02-04 11:30:00,1010.85,1011.04,1007.85,1010.8,13149.0,1010.85,1011.04,1007.85,1010.8,13149.0
2025-02-04 11:40:00,1010.22,1010.93,1006.14,1007.01,14722.0,1010.22,1010.93,1006.14,1007.01,14722.0
2025-02-04 11:50:00,1006.51,1009.38,1005.82,1008.61,14945.0,1006.51,1009.38,1005.82,1008.61,14945.0
2025-02-04 12:00:00,1008.61,1008.61,1004.26,1006.33,26137.0,1008.61,1008.61,1004.26,1006.33,26137.0
2025-02-04 12:10:00,1006.14,1007.03,1004.11,1005.48,16174.0,1006.14,1007.03,1004.11,1005.48,16174.0
2025-02-04 12:20:00,1004.93,1004.99,1001.51,1001.96,16289.0,1004.93,1004.99,1001.51,1001.96,16289.0
2025-02-04 12:30:00,1002.48,1002.5,999.29,999.88,21739.0,1002.48,1002.5,999.29,999.88,21739.0
2025-02-04 12:40:00,999.91,1001.82,998.33,1000.88,21629.0,999.91,1001.82,998.33,1000.88,21629.0
2025-02-04 12:50:00,1001.23,1004.37,999.81,1004.37,23243.0,1001.23,1004.37,999.81,1004.37,23243.0
2025-02-04 13:00:00,1003.72,1004.61,1002.59,1002.89,16037.0,1003.72,1004.61,1002.59,1002.89,16037.0
2025-02-04 13:10:00,1002.89,1004.99,1002.61,1004.35,16706.0,1002.89,1004.99,1002.61,1004.35,16706.0
2025-02-04 13:20:00,1004.17,1004.97,1002.72,1004.07,13905.0,1004.17,1004.97,1002.72,1004.07,13905.0
2025-02-04 13:30:00,1004.0,1005.9,1004.0,1005.29,14944.0,1004.0,1005.9,1004.0,1005.29,14944.0
2025-02-04 13:40:00,1005.85,1005.85,1004.06,1004.07,7975.0,1005.85,1005.85,1004.06,1004.07,7975.0
2025-02-04 13:50:00,1004.9,1006.2,1004.09,1004.29,19294.0,1004.9,1006.2,1004.09,1004.29,19294.0
2025-02-04 14:00:00,1003.88,1004.1,1002.1,1003.13,15858.0,1003.88,1004.1,1002.1,1003.13,15858.0
2025-02-04 14:10:00,1003.11,1004.22,1001.53,1002.31,10979.0,1003.11,1004.22,1001.53,1002.31,10979.0
2025-02-04 14:20:00,1002.35,1003.35,1000.28,1002.73,10097.0,1002.35,1003.35,1000.28,1002.73,10097.0
2025-02-04 14:30:00,1002.95,1003.09,1000.96,1001.34,9786.0,1002.95,1003.09,1000.96,1001.34,9786.0
2025-02-04 14:40:00,1001.69,1002.33,1000.01,1000.71,8981.0,1001.69,1002.33,1000.01,1000.71,8981.0
2025-02-04 14:50:00,1000.19,1001.09,998.64,998.65,11642.0,1000.19,1001.09,998.64,998.65,11642.0
2025-02-04 15:00:00,999.05,1001.48,999.02,1001.48,13311.0,999.05,1001.48,999.02,1001.48,13311.0
2025-02-04 15:10:00,1003.0,1004.88,1002.58,1003.99,7738.0,1003.0,1004.88,1002.58,1003.99,7738.0
2025-02-04 15:20:00,1004.17,1008.57,1003.61,1008.5,16556.0,1004.17,1008.57,1003.61,1008.5,16556.0
2025-02-04 15:30:00,1008.38,1010.81,1007.79,1009.94,23784.0,1008.38,1010.81,1007.79,1009.94,23784.0
2025-02-04 15:40:00,1010.7,1010.92,1007.15,1007.15,21975.0,1010.7,1010.92,1007.15,1007.15,21975.0
2025-02-04 15:50:00,1007.58,1011.2,1006.44,1010.74,97629.0,1007.58,1011.2,1006.44,1010.74,97629.0
2025-02-05 09:30:00,1012.56,1026.27,1012.08,1022.95,75200.0,1012.56,1026.27,1012.08,1022.95,75200.0
2025-02-05 09:40:00,1024.29,1024.29,1017.17,1019.87,13004.0,1024.29,1024.29,1017.17,1019.87,13004.0
2025-02-05 09:50:00,1018.79,1023.0,1015.0,1018.98,23294.0,1018.79,1023.0,1015.0,1018.98,23294.0
2025-02-05 10:00:00,1018.44,1019.2,1013.52,1016.98,14520.0,1018.44,1019.2,1013.52,1016.98,14520.0
2025-02-05 10:10:00,1017.5,1017.74,1014.48,1015.18,10196.0,1017.5,1017.74,1014.48,1015.18,10196.0
2025-02-05 10:20:00,1015.22,1022.65,1014.97,1022.65,16673.0,1015.22,1022.65,1014.97,1022.65,16673.0
2025-02-05 10:30:00,1022.58,1024.8,1021.22,1023.07,29580.0,1022.58,1024.8,1021.22,1023.07,29580.0
2025-02-05 10:40:00,1022.41,1023.42,1020.43,1022.08,13003.0,1022.41,1023.42,1020.43,1022.08,13003.0
2025-02-05 10:50:00,1021.77,1021.77,1017.14,1019.64,16699.0,1021.77,1021.77,1017.14,1019.64,16699.0
2025-02-05 11:00:00,1019.67,1020.67,1016.6,1016.6,10735.0,1019.67,1020.67,1016.6,1016.6,10735.0
2025-02-05 11:10:00,1017.5,1019.88,1014.83,1015.46,8754.0,1017.5,1019.88,1014.83,1015.46,8754.0
2025-02-05 11:20:00,1015.13,1020.0,1014.08,1019.89,8676.0,1015.13,1020.0,1014.08,1019.89,8676.0
2025-02-05 11:30:00,1019.94,1022.59,1018.83,1022.56,9931.0,1019.94,1022.59,1018.83,1022.56,9931.0
2025-02-05 11:40:00,1022.9,1026.0,1021.96,1025.4,17003.0,1022.9,1026.0,1021.96,1025.4,17003.0
2025-02-05 11:50:00,1025.56,1027.97,1024.89,1027.8,13887.0,1025.56,1027.97,1024.89,1027.8,13887.0
2025-02-05 12:00:00,1027.8,1028.85,1026.36,1027.29,8761.0,1027.8,1028.85,1026.36,1027.29,8761.0
2025-02-05 12:10:00,1027.57,1028.45,1024.36,1026.59,6551.0,1027.57,1028.45,1024.36,1026.59,6551.0
2025-02-05 12:20:00,1025.58,1027.83,1024.54,1026.79,7996.0,1025.58,1027.83,1024.54,1026.79,7996.0
2025-02-05 12:30:00,1026.43,1027.58,1024.39,1026.48,8710.0,1026.43,1027.58,1024.39,1026.48,8710.0
2025-02-05 12:40:00,1026.46,1027.54,1025.68,1027.12,7179.0,1026.46,1027.54,1025.68,1027.12,7179.0
2025-02-05 12:50:00,1027.54,1027.69,1025.55,1026.71,4328.0,1027.54,1027.69,1025.55,1026.71,4328.0
2025-02-05 13:00:00,1027.42,1027.82,1024.42,1024.42,12172.0,1027.42,1027.82,1024.42,1024.42,12172.0
2025-02-05 13:10:00,1024.23,1024.42,1022.77,1024.14,6905.0,1024.23,1024.42,1022.77,1024.14,6905.0
2025-02-05 13:20:00,1024.14,1024.85,1022.01,1022.62,24507.0,1024.14,1024.85,1022.01,1022.62,24507.0
2025-02-05 13:30:00,1022.69,1025.41,1022.25,1023.96,24287.0,1022.69,1025.41,1022.25,1023.96,24287.0
2025-02-05 13:40:00,1026.13,1027.0,1023.96,1026.09,18153.0,1026.13,1027.0,1023.96,1026.09,18153.0
2025-02-05 13:50:00,1026.13,1026.86,1022.74,1024.0,14422.0,1026.13,1026.86,1022.74,1024.0,14422.0
2025-02-05 14:00:00,1024.0,1024.26,1021.14,1022.28,14579.0,1024.0,1024.26,1021.14,1022.28,14579.0
2025-02-05 14:10:00,1021.31,1022.52,1018.1,1020.48,31091.0,1021.31,1022.52,1018.1,1020.48,31091.0
2025-02-05 14:20:00,1020.27,1020.42,1018.44,1018.87,8231.0,1020.27,1020.42,1018.44,1018.87,8231.0
2025-02-05 14:30:00,1018.44,1020.29,1017.49,1019.35,28758.0,1018.44,1020.29,1017.49,1019.35,28758.0
2025-02-05 14:40:00,1019.35,1019.44,1017.78,1018.12,22191.0,1019.35,1019.44,1017.78,1018.12,22191.0
2025-02-05 14:50:00,1017.76,1020.15,1017.36,1018.8,16538.0,1017.76,1020.15,1017.36,1018.8,16538.0
2025-02-05 15:00:00,1018.76,1021.57,1017.62,1021.57,9037.0,1018.76,1021.57,1017.62,1021.57,9037.0
2025-02-05 15:10:00,1021.69,1023.6,1020.95,1023.6,7785.0,1021.69,1023.6,1020.95,1023.6,7785.0
2025-02-05 15:20:00,1023.38,1025.92,1023.38,1024.63,16971.0,1023.38,1025.92,1023.38,1024.63,16971.0
2025-02-05 15:30:00,1024.96,1026.19,1024.4,1024.83,17597.0,1024.96,1026.19,1024.4,1024.83,17597.0
2025-02-05 15:40:00,1024.83,1025.26,1022.63,1023.64,12338.0,1024.83,1025.26,1022.63,1023.64,12338.0
2025-02-05 15:50:00,1023.29,1027.5,1023.19,1026.86,50370.0,1023.29,1027.5,1023.19,1026.86,50370.0
2025-02-06 09:30:00,1022.92,1029.83,1022.13,1026.75,40622.0,1022.92,1029.83,1022.13,1026.75,40622.0
2025-02-06 09:40:00,1024.71,1032.33,1024.71,1029.66,38379.0,1024.71,1032.33,1024.71,1029.66,38379.0
2025-02-06 09:50:00,1029.91,1032.72,1029.0,1031.75,21556.0,1029.91,1032.72,1029.0,1031.75,21556.0
2025-02-06 10:00:00,1030.29,1034.0,1029.87,1033.42,10268.0,1030.29,1034.0,1029.87,1033.42,10268.0
2025-02-06 10:10:00,1033.76,1035.28,1031.14,1032.19,18215.0,1033.76,1035.28,1031.14,1032.19,18215.0
2025-02-06 10:20:00,1032.62,1032.62,1028.87,1030.68,13529.0,1032.62,1032.62,1028.87,1030.68,13529.0
2025-02-06 10:30:00,1030.68,1033.92,1029.73,1031.11,23130.0,1030.68,1033.92,1029.73,1031.11,23130.0
2025-02-06 10:40:00,1031.11,1034.17,1030.26,1031.61,10365.0,1031.11,1034.17,1030.26,1031.61,10365.0
2025-02-06 10:50:00,1031.61,1033.73,1030.9,1032.99,7535.0,1031.61,1033.73,1030.9,1032.99,7535.0
2025-02-06 11:00:00,1032.99,1033.09,1030.26,1031.0,5970.0,1032.99,1033.09,1030.26,1031.0,5970.0
2025-02-06 11:10:00,1030.99,1031.96,1030.07,1030.4,10949.0,1030.99,1031.96,1030.07,1030.4,10949.0
2025-02-06 11:20:00,1030.29,1030.3,1028.51,1028.99,6001.0,1030.29,1030.3,1028.51,1028.99,6001.0
2025-02-06 11:30:00,1029.32,1029.58,1026.28,1026.99,11886.0,1029.32,1029.58,1026.28,1026.99,11886.0
2025-02-06 11:40:00,1026.84,1027.4,1025.01,1026.09,10134.0,1026.84,1027.4,1025.01,1026.09,10134.0
2025-02-06 11:50:00,1026.09,1026.52,1023.98,1024.95,6375.0,1026.09,1026.52,1023.98,1024.95,6375.0
2025-02-06 12:00:00,1024.5,1027.69,1023.42,1027.68,13142.0,1024.5,1027.69,1023.42,1027.68,13142.0
2025-02-06 12:10:00,1027.68,1028.01,1023.66,1023.66,14233.0,1027.68,1028.01,1023.66,1023.66,14233.0
2025-02-06 12:20:00,1024.64,1025.87,1023.78,1024.52,10716.0,1024.64,1025.87,1023.78,1024.52,10716.0
2025-02-06 12:30:00,1023.61,1025.03,1023.61,1023.75,15002.0,1023.61,1025.03,1023.61,1023.75,15002.0
2025-02-06 12:40:00,1023.61,1023.61,1018.29,1020.15,23411.0,1023.61,1023.61,1018.29,1020.15,23411.0
2025-02-06 12:50:00,1020.25,1021.21,1020.1,1020.79,8450.0,1020.25,1021.21,1020.1,1020.79,8450.0
2025-02-06 13:00:00,1020.84,1020.98,1020.1,1020.24,6778.0,1020.84,1020.98,1020.1,1020.24,6778.0
2025-02-06 13:10:00,1020.24,1023.0,1019.5,1022.18,6368.0,1020.24,1023.0,1019.5,1022.18,6368.0
2025-02-06 13:20:00,1022.19,1023.0,1021.13,1022.56,6740.0,1022.19,1023.0,1021.13,1022.56,6740.0
2025-02-06 13:30:00,1022.58,1023.45,1021.44,1021.86,2152.0,1022.58,1023.45,1021.44,1021.86,2152.0
2025-02-06 13:40:00,1022.04,1022.39,1021.13,1021.83,4638.0,1022.04,1022.39,1021.13,1021.83,4638.0
2025-02-06 13:50:00,1021.83,1021.83,1019.06,1019.07,5354.0,1021.83,1021.83,1019.06,1019.07,5354.0
2025-02-06 14:00:00,1019.0,1019.9,1018.31,1019.15,11987.0,1019.0,1019.9,1018.31,1019.15,11987.0
2025-02-06 14:10:00,1019.21,1022.44,1019.21,1022.44,13391.0,1019.21,1022.44,1019.21,1022.44,13391.0
2025-02-06 14:20:00,1021.62,1022.88,1020.67,1021.86,6659.0,1021.62,1022.88,1020.67,1021.86,6659.0
2025-02-06 14:30:00,1021.84,1021.84,1019.16,1020.53,12795.0,1021.84,1021.84,1019.16,1020.53,12795.0
2025-02-06 14:40:00,1020.53,1022.71,1020.52,1022.71,7822.0,1020.53,1022.71,1020.52,1022.71,7822.0
2025-02-06 14:50:00,1022.43,1023.81,1020.81,1020.82,12414.0,1022.43,1023.81,1020.81,1020.82,12414.0
2025-02-06 15:00:00,1021.57,1021.8,1019.23,1019.74,8505.0,1021.57,1021.8,1019.23,1019.74,8505.0
2025-02-06 15:10:00,1019.24,1021.74,1019.24,1020.91,6832.0,1019.24,1021.74,1019.24,1020.91,6832.0
2025-02-06 15:20:00,1021.45,1022.0,1020.13,1020.58,8881.0,1021.45,1022.0,1020.13,1020.58,8881.0
2025-02-06 15:30:00,1020.77,1022.73,1020.77,1021.55,8516.0,1020.77,1022.73,1020.77,1021.55,8516.0
2025-02-06 15:40:00,1022.15,1023.81,1021.59,1023.62,14697.0,1022.15,1023.81,1021.59,1023.62,14697.0
2025-02-06 15:50:00,1024.1,1025.27,1022.74,1023.3,38445.0,1024.1,1025.27,1022.74,1023.3,38445.0
2025-02-07 09:30:00,1025.0,1041.48,1024.65,1040.31,71717.0,1025.0,1041.48,1024.65,1040.31,71717.0
2025-02-07 09:40:00,1041.0,1042.35,1036.75,1039.06,41132.0,1041.0,1042.35,1036.75,1039.06,41132.0
2025-02-07 09:50:00,1038.87,1039.94,1030.36,1033.95,25863.0,1038.87,1039.94,1030.36,1033.95,25863.0
2025-02-07 10:00:00,1030.19,1032.64,1024.29,1031.19,25840.0,1030.19,1032.64,1024.29,1031.19,25840.0
2025-02-07 10:10:00,1031.19,1031.2,1025.32,1028.27,20376.0,1031.19,1031.2,1025.32,1028.27,20376.0
2025-02-07 10:20:00,1026.83,1029.87,1026.77,1029.68,6632.0,1026.83,1029.87,1026.77,1029.68,6632.0
2025-02-07 10:30:00,1029.2,1034.0,1028.43,1030.86,22820.0,1029.2,1034.0,1028.43,1030.86,22820.0
2025-02-07 10:40:00,1031.3,1031.85,1028.65,1030.64,13569.0,1031.3,1031.85,1028.65,1030.64,13569.0
2025-02-07 10:50:00,1031.22,1031.95,1024.01,1025.54,15822.0,1031.22,1031.95,1024.01,1025.54,15822.0
2025-02-07 11:00:00,1024.53,1024.54,1020.0,1024.0,14544.0,1024.53,1024.54,1020.0,1024.0,14544.0
2025-02-07 11:10:00,1023.56,1023.91,1020.42,1023.49,13142.0,1023.56,1023.91,1020.42,1023.49,13142.0
2025-02-07 11:20:00,1023.68,1025.05,1021.67,1021.67,12693.0,1023.68,1025.05,1021.67,1021.67,12693.0
2025-02-07 11:30:00,1021.67,1022.8,1019.95,1020.32,16307.0,1021.67,1022.8,1019.95,1020.32,16307.0
2025-02-07 11:40:00,1020.12,1021.18,1016.28,1017.21,7723.0,1020.12,1021.18,1016.28,1017.21,7723.0
2025-02-07 11:50:00,1016.32,1017.74,1014.83,1015.51,8985.0,1016.32,1017.74,1014.83,1015.51,8985.0
2025-02-07 12:00:00,1014.92,1015.0,1009.5,1015.0,23201.0,1014.92,1015.0,1009.5,1015.0,23201.0
2025-02-07 12:10:00,1014.0,1015.55,1009.5,1009.66,14709.0,1014.0,1015.55,1009.5,1009.66,14709.0
2025-02-07 12:20:00,1010.47,1012.28,1008.94,1011.7,14077.0,1010.47,1012.28,1008.94,1011.7,14077.0
2025-02-07 12:30:00,1010.6,1011.66,1009.84,1011.36,20097.0,1010.6,1011.66,1009.84,1011.36,20097.0
2025-02-07 12:40:00,1011.11,1011.77,1010.0,1011.58,13670.0,1011.11,1011.77,1010.0,1011.58,13670.0
2025-02-07 12:50:00,1011.48,1011.48,1009.0,1009.17,7220.0,1011.48,1011.48,1009.0,1009.17,7220.0
2025-02-07 13:00:00,1010.1,1014.66,1009.95,1013.78,8426.0,1010.1,1014.66,1009.95,1013.78,8426.0
2025-02-07 13:10:00,1013.68,1013.95,1012.53,1012.77,6770.0,1013.68,1013.95,1012.53,1012.77,6770.0
2025-02-07 13:20:00,1012.77,1013.4,1012.25,1013.39,4399.0,1012.77,1013.4,1012.25,1013.39,4399.0
2025-02-07 13:30:00,1012.97,1013.83,1011.45,1013.37,10773.0,1012.97,1013.83,1011.45,1013.37,10773.0
2025-02-07 13:40:00,1012.49,1012.49,1009.81,1009.87,4738.0,1012.49,1012.49,1009.81,1009.87,4738.0
2025-02-07 13:50:00,1010.39,1011.01,1008.96,1010.0,7397.0,1010.39,1011.01,1008.96,1010.0,7397.0
2025-02-07 14:00:00,1010.0,1011.38,1009.5,1010.27,9001.0,1010.0,1011.38,1009.5,1010.27,9001.0
2025-02-07 14:10:00,1010.25,1010.26,1007.87,1008.4,9807.0,1010.25,1010.26,1007.87,1008.4,9807.0
2025-02-07 14:20:00,1008.05,1008.38,1003.96,1005.11,23251.0,1008.05,1008.38,1003.96,1005.11,23251.0
2025-02-07 14:30:00,1004.93,1007.26,1004.3,1006.71,9870.0,1004.93,1007.26,1004.3,1006.71,9870.0
2025-02-07 14:40:00,1006.41,1007.83,1006.04,1007.31,17803.0,1006.41,1007.83,1006.04,1007.31,17803.0
2025-02-07 14:50:00,1007.37,1007.84,1006.68,1007.17,8025.0,1007.37,1007.84,1006.68,1007.17,8025.0
2025-02-07 15:00:00,1006.81,1007.24,1005.88,1006.44,4482.0,1006.81,1007.24,1005.88,1006.44,4482.0
2025-02-07 15:10:00,1006.07,1006.07,1004.21,1005.64,12098.0,1006.07,1006.07,1004.21,1005.64,12098.0
2025-02-07 15:20:00,1006.0,1007.16,1005.99,1006.49,7877.0,1006.0,1007.16,1005.99,1006.49,7877.0
2025-02-07 15:30:00,1006.49,1009.54,1005.82,1007.7,25620.0,1006.49,1009.54,1005.82,1007.7,25620.0
2025-02-07 15:40:00,1007.7,1009.21,1007.62,1007.76,16539.0,1007.7,1009.21,1007.62,1007.76,16539.0
2025-02-07 15:50:00,1009.18,1009.92,1006.36,1007.57,49092.0,1009.18,1009.92,1006.36,1007.57,49092.0
2025-02-10 09:30:00,1017.55,1026.35,1012.58,1023.71,52431.0,1017.55,1026.35,1012.58,1023.71,52431.0
2025-02-10 09:40:00,1023.8,1024.58,1015.42,1016.68,16173.0,1023.8,1024.58,1015.42,1016.68,16173.0
2025-02-10 09:50:00,1013.96,1017.05,1011.25,1017.05,16659.0,1013.96,1017.05,1011.25,1017.05,16659.0
2025-02-10 10:00:00,1015.56,1021.0,1015.56,1019.25,17055.0,1015.56,1021.0,1015.56,1019.25,17055.0
2025-02-10 10:10:00,1018.52,1020.35,1016.0,1020.05,14913.0,1018.52,1020.35,1016.0,1020.05,14913.0
2025-02-10 10:20:00,1020.15,1023.12,1017.72,1021.9,11099.0,1020.15,1023.12,1017.72,1021.9,11099.0
2025-02-10 10:30:00,1022.54,1026.5,1020.68,1025.07,13351.0,1022.54,1026.5,1020.68,1025.07,13351.0
2025-02-10 10:40:00,1026.0,1030.78,1025.86,1030.4,16752.0,1026.0,1030.78,1025.86,1030.4,16752.0
2025-02-10 10:50:00,1030.25,1033.1,1028.28,1030.94,33814.0,1030.25,1033.1,1028.28,1030.94,33814.0
2025-02-10 11:00:00,1031.28,1032.98,1029.09,1030.0,15469.0,1031.28,1032.98,1029.09,1030.0,15469.0
2025-02-10 11:10:00,1030.0,1032.51,1029.29,1029.7,6435.0,1030.0,1032.51,1029.29,1029.7,6435.0
2025-02-10 11:20:00,1030.1,1030.61,1028.8,1029.36,6034.0,1030.1,1030.61,1028.8,1029.36,6034.0
2025-02-10 11:30:00,1029.22,1029.43,1027.31,1027.32,19493.0,1029.22,1029.43,1027.31,1027.32,19493.0
2025-02-10 11:40:00,1027.31,1028.37,1024.65,1026.87,18117.0,1027.31,1028.37,1024.65,1026.87,18117.0
2025-02-10 11:50:00,1026.52,1029.73,1026.51,1028.86,10346.0,1026.52,1029.73,1026.51,1028.86,10346.0
2025-02-10 12:00:00,1028.78,1028.95,1026.14,1027.3,9451.0,1028.78,1028.95,1026.14,1027.3,9451.0
2025-02-10 12:10:00,1027.3,1027.61,1024.87,1025.77,12154.0,1027.3,1027.61,1024.87,1025.77,12154.0
2025-02-10 12:20:00,1025.77,1026.19,1022.49,1022.49,17845.0,1025.77,1026.19,1022.49,1022.49,17845.0
2025-02-10 12:30:00,1023.29,1025.87,1022.42,1024.39,9343.0,1023.29,1025.87,1022.42,1024.39,9343.0
2025-02-10 12:40:00,1023.8,1024.78,1022.87,1022.87,3811.0,1023.8,1024.78,1022.87,1022.87,3811.0
2025-02-10 12:50:00,1023.99,1025.5,1023.73,1024.55,7032.0,1023.99,1025.5,1023.73,1024.55,7032.0
2025-02-10 13:00:00,1024.04,1024.54,1023.0,1023.46,4377.0,1024.04,1024.54,1023.0,1023.46,4377.0
2025-02-10 13:10:00,1022.9,1024.14,1022.84,1022.88,10453.0,1022.9,1024.14,1022.84,1022.88,10453.0
2025-02-10 13:20:00,1022.45,1024.07,1022.45,1022.64,3437.0,1022.45,1024.07,1022.45,1022.64,3437.0
2025-02-10 13:30:00,1022.64,1023.5,1021.83,1022.74,6646.0,1022.64,1023.5,1021.83,1022.74,6646.0
2025-02-10 13:40:00,1022.74,1023.5,1022.23,1022.5,5937.0,1022.74,1023.5,1022.23,1022.5,5937.0
2025-02-10 13:50:00,1022.5,1023.24,1022.49,1023.24,2600.0,1022.5,1023.24,1022.49,1023.24,2600.0
2025-02-10 14:00:00,1022.6,1022.6,1020.73,1022.44,3606.0,1022.6,1022.6,1020.73,1022.44,3606.0
2025-02-10 14:10:00,1020.94,1020.94,1018.9,1019.42,3831.0,1020.94,1020.94,1018.9,1019.42,3831.0
2025-02-10 14:20:00,1019.42,1022.0,1019.31,1021.41,9263.0,1019.42,1022.0,1019.31,1021.41,9263.0
2025-02-10 14:30:00,1021.41,1022.34,1020.12,1021.25,6419.0,1021.41,1022.34,1020.12,1021.25,6419.0
2025-02-10 14:40:00,1021.33,1021.67,1019.52,1020.0,11217.0,1021.33,1021.67,1019.52,1020.0,11217.0
2025-02-10 14:50:00,1020.0,1020.46,1019.8,1020.25,8813.0,1020.0,1020.46,1019.8,1020.25,8813.0
2025-02-10 15:00:00,1019.9,1020.32,1019.55,1019.97,9364.0,1019.9,1020.32,1019.55,1019.97,9364.0
2025-02-10 15:10:00,1019.65,1020.47,1018.8,1019.14,7598.0,1019.65,1020.47,1018.8,1019.14,7598.0
2025-02-10 15:20:00,1019.46,1020.23,1018.81,1020.05,7023.0,1019.46,1020.23,1018.81,1020.05,7023.0
2025-02-10 15:30:00,1020.06,1021.96,1019.92,1021.58,16231.0,1020.06,1021.96,1019.92,1021.58,16231.0
2025-02-10 15:40:00,1021.47,1023.51,1021.19,1022.17,14093.0,1021.47,1023.51,1021.19,1022.17,14093.0
2025-02-10 15:50:00,1022.82,1023.44,1020.18,1021.56,36504.0,1022.82,1023.44,1020.18,1021.56,36504.0
2025-02-11 09:30:00,1015.0,1021.37,1015.0,1020.66,29112.0,1015.0,1021.37,1015.0,1020.66,29112.0
2025-02-11 09:40:00,1019.85,1019.85,1015.43,1015.64,7387.0,1019.85,1019.85,1015.43,1015.64,7387.0
2025-02-11 09:50:00,1014.84,1016.5,1012.68,1014.43,6988.0,1014.84,1016.5,1012.68,1014.43,6988.0
2025-02-11 10:00:00,1015.0,1020.0,1013.41,1014.0,11093.0,1015.0,1020.0,1013.41,1014.0,11093.0
2025-02-11 10:10:00,1014.5,1015.0,1013.51,1014.25,5608.0,1014.5,1015.0,1013.51,1014.25,5608.0
2025-02-11 10:20:00,1013.82,1014.0,1010.72,1013.53,14814.0,1013.82,1014.0,1010.72,1013.53,14814.0
2025-02-11 10:30:00,1013.38,1013.99,1011.48,1013.28,16508.0,1013.38,1013.99,1011.48,1013.28,16508.0
2025-02-11 10:40:00,1013.71,1013.71,1010.56,1012.31,14403.0,1013.71,1013.71,1010.56,1012.31,14403.0
2025-02-11 10:50:00,1012.12,1013.04,1010.02,1010.82,10511.0,1012.12,1013.04,1010.02,1010.82,10511.0
2025-02-11 11:00:00,1010.95,1010.98,1008.8,1009.7,19311.0,1010.95,1010.98,1008.8,1009.7,19311.0
2025-02-11 11:10:00,1010.5,1010.5,1008.29,1008.76,5696.0,1010.5,1010.5,1008.29,1008.76,5696.0
2025-02-11 11:20:00,1008.76,1010.97,1008.29,1009.79,5527.0,1008.76,1010.97,1008.29,1009.79,5527.0
2025-02-11 11:30:00,1009.47,1010.0,1008.0,1009.0,8289.0,1009.47,1010.0,1008.0,1009.0,8289.0
2025-02-11 11:40:00,1009.23,1009.67,1007.17,1008.56,6575.0,1009.23,1009.67,1007.17,1008.56,6575.0
2025-02-11 11:50:00,1008.91,1008.92,1004.64,1005.04,10165.0,1008.91,1008.92,1004.64,1005.04,10165.0
2025-02-11 12:00:00,1004.75,1005.85,1004.13,1004.13,15440.0,1004.75,1005.85,1004.13,1004.13,15440.0
2025-02-11 12:10:00,1005.54,1007.51,1003.94,1006.73,16607.0,1005.54,1007.51,1003.94,1006.73,16607.0
2025-02-11 12:20:00,1007.23,1010.0,1006.5,1010.0,17146.0,1007.23,1010.0,1006.5,1010.0,17146.0
2025-02-11 12:30:00,1009.74,1009.89,1008.51,1008.92,2305.0,1009.74,1009.89,1008.51,1008.92,2305.0
2025-02-11 12:40:00,1008.75,1009.08,1006.81,1007.36,5130.0,1008.75,1009.08,1006.81,1007.36,5130.0
2025-02-11 12:50:00,1007.9,1008.51,1006.22,1006.22,5274.0,1007.9,1008.51,1006.22,1006.22,5274.0
2025-02-11 13:00:00,1006.15,1007.65,1006.15,1006.7,4203.0,1006.15,1007.65,1006.15,1006.7,4203.0
2025-02-11 13:10:00,1007.2,1007.83,1005.0,1005.51,6778.0,1007.2,1007.83,1005.0,1005.51,6778.0
2025-02-11 13:20:00,1005.52,1006.15,1005.0,1005.89,4431.0,1005.52,1006.15,1005.0,1005.89,4431.0
2025-02-11 13:30:00,1005.83,1009.33,1005.83,1009.33,4174.0,1005.83,1009.33,1005.83,1009.33,4174.0
2025-02-11 13:40:00,1009.18,1009.73,1008.97,1009.69,2628.0,1009.18,1009.73,1008.97,1009.69,2628.0
2025-02-11 13:50:00,1009.23,1009.74,1008.01,1008.96,10316.0,1009.23,1009.74,1008.01,1008.96,10316.0
2025-02-11 14:00:00,1008.0,1009.25,1008.0,1008.79,3576.0,1008.0,1009.25,1008.0,1008.79,3576.0
2025-02-11 14:10:00,1008.19,1009.94,1008.02,1008.9,5581.0,1008.19,1009.94,1008.02,1008.9,5581.0
2025-02-11 14:20:00,1009.27,1010.0,1008.91,1009.6,8458.0,1009.27,1010.0,1008.91,1009.6,8458.0
2025-02-11 14:30:00,1009.78,1012.06,1009.78,1011.29,5028.0,1009.78,1012.06,1009.78,1011.29,5028.0
2025-02-11 14:40:00,1011.47,1013.31,1011.47,1012.31,3600.0,1011.47,1013.31,1011.47,1012.31,3600.0
2025-02-11 14:50:00,1012.27,1012.71,1010.68,1012.27,13053.0,1012.27,1012.71,1010.68,1012.27,13053.0
2025-02-11 15:00:00,1012.21,1012.21,1011.09,1011.74,5637.0,1012.21,1012.21,1011.09,1011.74,5637.0
2025-02-11 15:10:00,1011.9,1012.15,1011.11,1011.78,3728.0,1011.9,1012.15,1011.11,1011.78,3728.0
2025-02-11 15:20:00,1011.83,1012.41,1011.41,1012.22,11026.0,1011.83,1012.41,1011.41,1012.22,11026.0
2025-02-11 15:30:00,1011.66,1012.26,1010.0,1010.0,9316.0,1011.66,1012.26,1010.0,1010.0,9316.0
2025-02-11 15:40:00,1010.13,1010.52,1007.79,1009.47,15007.0,1010.13,1010.52,1007.79,1009.47,15007.0
2025-02-11 15:50:00,1010.12,1011.04,1007.69,1009.03,47966.0,1010.12,1011.04,1007.69,1009.03,47966.0
2025-02-12 09:30:00,996.25,998.42,989.0,989.0,54748.0,996.25,998.42,989.0,989.0,54748.0
2025-02-12 09:40:00,989.11,994.0,989.0,993.84,32796.0,989.11,994.0,989.0,993.84,32796.0
2025-02-12 09:50:00,993.77,996.63,992.76,995.44,11661.0,993.77,996.63,992.76,995.44,11661.0
2025-02-12 10:00:00,994.88,994.88,987.64,987.64,27352.0,994.88,994.88,987.64,987.64,27352.0
2025-02-12 10:10:00,987.17,988.0,980.0,985.67,46870.0,987.17,988.0,980.0,985.67,46870.0
2025-02-12 10:20:00,985.22,988.61,985.0,986.56,12861.0,985.22,988.61,985.0,986.56,12861.0
2025-02-12 10:30:00,987.22,993.37,986.3,993.37,28106.0,987.22,993.37,986.3,993.37,28106.0
2025-02-12 10:40:00,992.02,994.38,989.87,990.34,15933.0,992.02,994.38,989.87,990.34,15933.0
2025-02-12 10:50:00,990.49,994.07,989.1,990.81,10800.0,990.49,994.07,989.1,990.81,10800.0
2025-02-12 11:00:00,990.47,993.0,990.47,991.19,10371.0,990.47,993.0,990.47,991.19,10371.0
2025-02-12 11:10:00,992.59,992.71,990.02,991.47,9184.0,992.59,992.71,990.02,991.47,9184.0
2025-02-12 11:20:00,991.47,991.65,989.69,990.27,12852.0,991.47,991.65,989.69,990.27,12852.0
2025-02-12 11:30:00,990.32,992.52,989.48,989.76,12434.0,990.32,992.52,989.48,989.76,12434.0
2025-02-12 11:40:00,990.35,993.0,989.38,990.65,10802.0,990.35,993.0,989.38,990.65,10802.0
2025-02-12 11:50:00,990.98,992.55,989.89,992.55,7343.0,990.98,992.55,989.89,992.55,7343.0
2025-02-12 12:00:00,993.07,995.98,992.29,994.01,13100.0,993.07,995.98,992.29,994.01,13100.0
2025-02-12 12:10:00,994.65,996.18,993.68,994.49,36666.0,994.65,996.18,993.68,994.49,36666.0
2025-02-12 12:20:00,994.8,995.13,992.76,993.15,6999.0,994.8,995.13,992.76,993.15,6999.0
2025-02-12 12:30:00,993.14,993.21,990.0,990.01,9391.0,993.14,993.21,990.0,990.01,9391.0
2025-02-12 12:40:00,990.01,992.64,989.39,992.21,12728.0,990.01,992.64,989.39,992.21,12728.0
2025-02-12 12:50:00,992.02,993.55,991.82,991.84,6059.0,992.02,993.55,991.82,991.84,6059.0
2025-02-12 13:00:00,991.65,993.47,990.03,990.54,10562.0,991.65,993.47,990.03,990.54,10562.0
2025-02-12 13:10:00,990.54,991.06,989.61,990.25,29201.0,990.54,991.06,989.61,990.25,29201.0
2025-02-12 13:20:00,990.19,990.4,988.8,989.86,6095.0,990.19,990.4,988.8,989.86,6095.0
2025-02-12 13:30:00,989.3,989.85,988.58,988.62,3698.0,989.3,989.85,988.58,988.62,3698.0
2025-02-12 13:40:00,988.6,988.6,986.87,986.87,5336.0,988.6,988.6,986.87,986.87,5336.0
2025-02-12 13:50:00,987.27,989.01,986.54,987.25,13886.0,987.27,989.01,986.54,987.25,13886.0
2025-02-12 14:00:00,987.25,987.25,984.72,985.56,12923.0,987.25,987.25,984.72,985.56,12923.0
2025-02-12 14:10:00,985.4,985.4,981.81,984.16,16796.0,985.4,985.4,981.81,984.16,16796.0
2025-02-12 14:20:00,985.13,985.45,984.16,984.48,4107.0,985.13,985.45,984.16,984.48,4107.0
2025-02-12 14:30:00,984.87,986.7,984.28,985.5,6250.0,984.87,986.7,984.28,985.5,6250.0
2025-02-12 14:40:00,985.39,989.53,985.39,989.53,9041.0,985.39,989.53,985.39,989.53,9041.0
2025-02-12 14:50:00,989.29,989.87,988.29,988.33,7995.0,989.29,989.87,988.29,988.33,7995.0
2025-02-12 15:00:00,988.47,988.86,987.37,988.08,3721.0,988.47,988.86,987.37,988.08,3721.0
2025-02-12 15:10:00,987.64,988.6,986.93,987.2,8558.0,987.64,988.6,986.93,987.2,8558.0
2025-02-12 15:20:00,987.38,987.69,986.77,986.8,8004.0,987.38,987.69,986.77,986.8,8004.0
2025-02-12 15:30:00,986.7,987.28,985.21,985.47,9714.0,986.7,987.28,985.21,985.47,9714.0
2025-02-12 15:40:00,985.55,986.33,982.01,982.71,26992.0,985.55,986.33,982.01,982.71,26992.0
2025-02-12 15:50:00,982.01,983.77,980.0,981.48,110679.0,982.01,983.77,980.0,981.48,110679.0
2025-02-13 09:30:00,982.4,983.0,970.5,973.08,71430.0,982.4,983.0,970.5,973.08,71430.0
2025-02-13 09:40:00,973.84,977.5,970.48,972.64,25174.0,973.84,977.5,970.48,972.64,25174.0
2025-02-13 09:50:00,972.64,976.87,971.02,975.37,23722.0,972.64,976.87,971.02,975.37,23722.0
2025-02-13 10:00:00,974.84,979.0,972.87,973.99,20609.0,974.84,979.0,972.87,973.99,20609.0
2025-02-13 10:10:00,975.61,980.41,975.24,980.41,13403.0,975.61,980.41,975.24,980.41,13403.0
2025-02-13 10:20:00,980.58,981.28,978.19,980.0,9949.0,980.58,981.28,978.19,980.0,9949.0
2025-02-13 10:30:00,980.08,986.0,979.46,985.5,12207.0,980.08,986.0,979.46,985.5,12207.0
2025-02-13 10:40:00,985.29,987.5,984.59,985.3,15718.0,985.29,987.5,984.59,985.3,15718.0
2025-02-13 10:50:00,985.08,985.26,982.34,983.86,8919.0,985.08,985.26,982.34,983.86,8919.0
2025-02-13 11:00:00,982.82,984.97,981.63,984.89,14653.0,982.82,984.97,981.63,984.89,14653.0
2025-02-13 11:10:00,986.03,986.79,984.4,985.58,6280.0,986.03,986.79,984.4,985.58,6280.0
2025-02-13 11:20:00,985.8,986.13,983.19,983.19,5630.0,985.8,986.13,983.19,983.19,5630.0
2025-02-13 11:30:00,983.3,984.77,981.19,984.09,14539.0,983.3,984.77,981.19,984.09,14539.0
2025-02-13 11:40:00,985.0,985.46,983.43,984.78,8288.0,985.0,985.46,983.43,984.78,8288.0
2025-02-13 11:50:00,985.0,985.61,982.18,983.07,6200.0,985.0,985.61,982.18,983.07,6200.0
2025-02-13 12:00:00,983.89,985.83,983.89,984.55,8966.0,983.89,985.83,983.89,984.55,8966.0
2025-02-13 12:10:00,984.95,985.81,983.28,984.98,10264.0,984.95,985.81,983.28,984.98,10264.0
2025-02-13 12:20:00,984.2,986.73,984.05,985.65,8470.0,984.2,986.73,984.05,985.65,8470.0
2025-02-13 12:30:00,986.5,987.87,985.49,986.4,16526.0,986.5,987.87,985.49,986.4,16526.0
2025-02-13 12:40:00,986.4,987.78,986.08,987.78,7354.0,986.4,987.78,986.08,987.78,7354.0
2025-02-13 12:50:00,987.84,988.28,985.31,985.31,6325.0,987.84,988.28,985.31,985.31,6325.0
2025-02-13 13:00:00,985.45,985.45,983.53,984.7,6224.0,985.45,985.45,983.53,984.7,6224.0
2025-02-13 13:10:00,984.7,985.99,983.9,984.3,3581.0,984.7,985.99,983.9,984.3,3581.0
2025-02-13 13:20:00,984.28,987.98,984.28,987.28,5020.0,984.28,987.98,984.28,987.28,5020.0
2025-02-13 13:30:00,987.64,991.5,986.99,991.5,10138.0,987.64,991.5,986.99,991.5,10138.0
2025-02-13 13:40:00,991.95,992.0,988.82,988.93,11630.0,991.95,992.0,988.82,988.93,11630.0
2025-02-13 13:50:00,989.01,989.21,987.42,989.21,10588.0,989.01,989.21,987.42,989.21,10588.0
2025-02-13 14:00:00,989.73,990.88,988.23,989.54,11459.0,989.73,990.88,988.23,989.54,11459.0
2025-02-13 14:10:00,989.02,989.98,987.75,987.75,9183.0,989.02,989.98,987.75,987.75,9183.0
2025-02-13 14:20:00,989.46,989.46,986.34,988.0,6117.0,989.46,989.46,986.34,988.0,6117.0
2025-02-13 14:30:00,988.75,988.75,987.18,988.67,8579.0,988.75,988.75,987.18,988.67,8579.0
2025-02-13 14:40:00,987.93,988.75,987.55,988.05,15430.0,987.93,988.75,987.55,988.05,15430.0
2025-02-13 14:50:00,988.22,988.58,985.99,985.99,35116.0,988.22,988.58,985.99,985.99,35116.0
2025-02-13 15:00:00,986.43,988.62,986.08,988.0,5648.0,986.43,988.62,986.08,988.0,5648.0
2025-02-13 15:10:00,988.1,988.42,986.91,987.82,39578.0,988.1,988.42,986.91,987.82,39578.0
2025-02-13 15:20:00,987.82,988.8,987.52,987.62,22009.0,987.82,988.8,987.52,987.62,22009.0
2025-02-13 15:30:00,987.65,987.9,986.46,987.89,11701.0,987.65,987.9,986.46,987.89,11701.0
2025-02-13 15:40:00,987.9,988.62,987.15,988.35,37573.0,987.9,988.62,987.15,988.35,37573.0
2025-02-13 15:50:00,988.9,990.54,988.59,989.15,48020.0,988.9,990.54,988.59,989.15,48020.0
2025-02-14 09:30:00,979.1,984.99,973.05,978.5,62321.0,979.1,984.99,973.05,978.5,62321.0
2025-02-14 09:40:00,978.62,980.0,973.51,977.81,35505.0,978.62,980.0,973.51,977.81,35505.0
2025-02-14 09:50:00,978.56,981.45,974.0,974.0,18070.0,978.56,981.45,974.0,974.0,18070.0
2025-02-14 10:00:00,974.75,975.82,972.0,974.57,53684.0,974.75,975.82,972.0,974.57,53684.0
2025-02-14 10:10:00,976.74,976.74,970.63,972.18,27141.0,976.74,976.74,970.63,972.18,27141.0
2025-02-14 10:20:00,972.18,973.62,968.2,968.94,40267.0,972.18,973.62,968.2,968.94,40267.0
2025-02-14 10:30:00,968.47,972.93,966.6,972.55,21633.0,968.47,972.93,966.6,972.55,21633.0
2025-02-14 10:40:00,972.19,974.24,970.11,973.57,14618.0,972.19,974.24,970.11,973.57,14618.0
2025-02-14 10:50:00,973.43,975.53,972.84,974.27,18393.0,973.43,975.53,972.84,974.27,18393.0
2025-02-14 11:00:00,974.79,976.47,972.88,976.24,15703.0,974.79,976.47,972.88,976.24,15703.0
2025-02-14 11:10:00,976.24,976.7,973.85,974.19,13605.0,976.24,976.7,973.85,974.19,13605.0
2025-02-14 11:20:00,973.33,976.6,972.6,975.56,12909.0,973.33,976.6,972.6,975.56,12909.0
2025-02-14 11:30:00,975.55,977.88,974.45,976.5,16863.0,975.55,977.88,974.45,976.5,16863.0
2025-02-14 11:40:00,976.31,977.29,974.62,976.81,10693.0,976.31,977.29,974.62,976.81,10693.0
2025-02-14 11:50:00,976.68,978.47,975.05,976.07,17049.0,976.68,978.47,975.05,976.07,17049.0
2025-02-14 12:00:00,975.03,977.07,975.03,976.11,8413.0,975.03,977.07,975.03,976.11,8413.0
2025-02-14 12:10:00,976.0,978.1,975.0,977.6,14243.0,976.0,978.1,975.0,977.6,14243.0
2025-02-14 12:20:00,977.67,978.7,976.75,976.75,13660.0,977.67,978.7,976.75,976.75,13660.0
2025-02-14 12:30:00,976.92,980.13,976.21,978.53,15589.0,976.92,980.13,976.21,978.53,15589.0
2025-02-14 12:40:00,979.27,980.13,977.21,979.37,6949.0,979.27,980.13,977.21,979.37,6949.0
2025-02-14 12:50:00,979.57,981.0,979.01,980.14,10448.0,979.57,981.0,979.01,980.14,10448.0
2025-02-14 13:00:00,980.19,982.4,979.89,982.31,13480.0,980.19,982.4,979.89,982.31,13480.0
2025-02-14 13:10:00,982.77,982.8,981.23,981.59,15894.0,982.77,982.8,981.23,981.59,15894.0
2025-02-14 13:20:00,981.73,983.5,981.28,982.08,7095.0,981.73,983.5,981.28,982.08,7095.0
2025-02-14 13:30:00,982.3,985.72,982.3,985.72,11470.0,982.3,985.72,982.3,985.72,11470.0
2025-02-14 13:40:00,985.72,988.0,985.37,987.69,17473.0,985.72,988.0,985.37,987.69,17473.0
2025-02-14 13:50:00,987.13,989.0,987.13,987.84,11641.0,987.13,989.0,987.13,987.84,11641.0
2025-02-14 14:00:00,986.99,987.75,984.26,985.28,17959.0,986.99,987.75,984.26,985.28,17959.0
2025-02-14 14:10:00,985.92,987.16,984.28,985.0,12803.0,985.92,987.16,984.28,985.0,12803.0
2025-02-14 14:20:00,983.79,984.41,983.13,983.18,8625.0,983.79,984.41,983.13,983.18,8625.0
2025-02-14 14:30:00,983.2,985.0,982.13,984.35,10495.0,983.2,985.0,982.13,984.35,10495.0
2025-02-14 14:40:00,984.99,986.99,984.93,986.5,6693.0,984.99,986.99,984.93,986.5,6693.0
2025-02-14 14:50:00,986.5,988.67,985.71,986.68,17206.0,986.5,988.67,985.71,986.68,17206.0
2025-02-14 15:00:00,987.13,987.34,985.71,986.34,6527.0,987.13,987.34,985.71,986.34,6527.0
2025-02-14 15:10:00,986.8,987.9,986.0,987.6,13552.0,986.8,987.9,986.0,987.6,13552.0
2025-02-14 15:20:00,987.5,988.42,987.13,987.68,11459.0,987.5,988.42,987.13,987.68,11459.0
2025-02-14 15:30:00,988.0,988.0,986.21,986.3,11252.0,988.0,988.0,986.21,986.3,11252.0
2025-02-14 15:40:00,985.98,986.25,983.25,983.77,14167.0,985.98,986.25,983.25,983.77,14167.0
2025-02-14 15:50:00,983.77,986.87,983.69,986.02,55472.0,983.77,986.87,983.69,986.02,55472.0
2025-02-18 09:30:00,988.0,991.63,977.22,981.96,76303.0,988.0,991.63,977.22,981.96,76303.0
2025-02-18 09:40:00,981.36,985.19,977.9,981.4,23291.0,981.36,985.19,977.9,981.4,23291.0
2025-02-18 09:50:00,981.17,985.0,980.26,983.73,18986.0,981.17,985.0,980.26,983.73,18986.0
2025-02-18 10:00:00,984.42,984.43,977.43,981.59,47224.0,984.42,984.43,977.43,981.59,47224.0
2025-02-18 10:10:00,980.16,981.34,974.0,974.0,20896.0,980.16,981.34,974.0,974.0,20896.0
2025-02-18 10:20:00,974.64,977.34,974.24,975.36,17535.0,974.64,977.34,974.24,975.36,17535.0
2025-02-18 10:30:00,975.13,979.45,974.62,977.03,22473.0,975.13,979.45,974.62,977.03,22473.0
2025-02-18 10:40:00,977.35,978.48,975.0,977.63,9848.0,977.35,978.48,975.0,977.63,9848.0
2025-02-18 10:50:00,977.68,985.2,977.68,985.2,22240.0,977.68,985.2,977.68,985.2,22240.0
2025-02-18 11:00:00,984.54,986.0,982.71,984.53,17201.0,984.54,986.0,982.71,984.53,17201.0
2025-02-18 11:10:00,984.41,985.57,983.15,984.25,8345.0,984.41,985.57,983.15,984.25,8345.0
2025-02-18 11:20:00,984.0,986.49,981.41,986.49,17215.0,984.0,986.49,981.41,986.49,17215.0
2025-02-18 11:30:00,986.48,989.74,985.63,989.74,25827.0,986.48,989.74,985.63,989.74,25827.0
2025-02-18 11:40:00,988.5,995.75,988.5,995.59,16527.0,988.5,995.75,988.5,995.59,16527.0
2025-02-18 11:50:00,995.43,996.41,993.6,994.53,31678.0,995.43,996.41,993.6,994.53,31678.0
2025-02-18 12:00:00,994.53,996.0,992.48,992.8,20851.0,994.53,996.0,992.48,992.8,20851.0
2025-02-18 12:10:00,992.52,993.62,989.91,990.0,12844.0,992.52,993.62,989.91,990.0,12844.0
2025-02-18 12:20:00,989.62,991.0,989.24,990.2,8756.0,989.62,991.0,989.24,990.2,8756.0
2025-02-18 12:30:00,990.49,991.18,989.66,990.65,8303.0,990.49,991.18,989.66,990.65,8303.0
2025-02-18 12:40:00,991.0,993.0,989.75,992.07,11389.0,991.0,993.0,989.75,992.07,11389.0
2025-02-18 12:50:00,991.06,992.38,990.31,990.33,6540.0,991.06,992.38,990.31,990.33,6540.0
2025-02-18 13:00:00,990.62,991.91,988.99,989.89,7176.0,990.62,991.91,988.99,989.89,7176.0
2025-02-18 13:10:00,989.59,989.9,988.23,988.89,8032.0,989.59,989.9,988.23,988.89,8032.0
2025-02-18 13:20:00,988.22,988.63,987.01,987.01,5536.0,988.22,988.63,987.01,987.01,5536.0
2025-02-18 13:30:00,987.84,987.85,985.11,986.33,6740.0,987.84,987.85,985.11,986.33,6740.0
2025-02-18 13:40:00,986.42,988.13,984.77,987.97,14480.0,986.42,988.13,984.77,987.97,14480.0
2025-02-18 13:50:00,988.07,989.81,987.36,988.51,14295.0,988.07,989.81,987.36,988.51,14295.0
2025-02-18 14:00:00,988.41,989.85,985.43,986.15,14189.0,988.41,989.85,985.43,986.15,14189.0
2025-02-18 14:10:00,986.15,987.88,985.4,985.65,7923.0,986.15,987.88,985.4,985.65,7923.0
2025-02-18 14:20:00,986.19,986.3,983.67,984.0,17552.0,986.19,986.3,983.67,984.0,17552.0
2025-02-18 14:30:00,984.19,985.88,984.19,985.46,4967.0,984.19,985.88,984.19,985.46,4967.0
2025-02-18 14:40:00,985.88,986.72,985.63,986.06,6845.0,985.88,986.72,985.63,986.06,6845.0
2025-02-18 14:50:00,986.71,987.95,986.71,987.69,5417.0,986.71,987.95,986.71,987.69,5417.0
2025-02-18 15:00:00,987.69,988.22,987.36,987.94,6491.0,987.69,988.22,987.36,987.94,6491.0
2025-02-18 15:10:00,988.19,989.69,987.51,989.38,14578.0,988.19,989.69,987.51,989.38,14578.0
2025-02-18 15:20:00,989.14,989.86,988.48,989.02,9107.0,989.14,989.86,988.48,989.02,9107.0
2025-02-18 15:30:00,989.68,994.0,989.26,992.71,17447.0,989.68,994.0,989.26,992.71,17447.0
2025-02-18 15:40:00,992.72,993.35,991.32,991.88,13132.0,992.72,993.35,991.32,991.88,13132.0
2025-02-18 15:50:00,992.44,997.54,991.85,996.76,76143.0,992.44,997.54,991.85,996.76,76143.0
2025-02-19 09:30:00,997.32,1002.85,988.4,988.4,80512.0,997.32,1002.85,988.4,988.4,80512.0
2025-02-19 09:40:00,987.88,989.44,984.31,985.0,26854.0,987.88,989.44,984.31,985.0,26854.0
2025-02-19 09:50:00,985.43,986.86,983.41,985.26,9792.0,985.43,986.86,983.41,985.26,9792.0
2025-02-19 10:00:00,985.6,986.37,979.0,980.67,24318.0,985.6,986.37,979.0,980.67,24318.0
2025-02-19 10:10:00,980.88,982.05,978.0,980.71,22367.0,980.88,982.05,978.0,980.71,22367.0
2025-02-19 10:20:00,980.63,982.64,978.65,981.49,49357.0,980.63,982.64,978.65,981.49,49357.0
2025-02-19 10:30:00,981.13,981.25,977.63,979.03,22567.0,981.13,981.25,977.63,979.03,22567.0
2025-02-19 10:40:00,981.0,981.81,980.01,980.45,8096.0,981.0,981.81,980.01,980.45,8096.0
2025-02-19 10:50:00,979.72,980.65,975.67,976.82,19290.0,979.72,980.65,975.67,976.82,19290.0
2025-02-19 11:00:00,976.56,980.5,976.4,978.79,19648.0,976.56,980.5,976.4,978.79,19648.0
2025-02-19 11:10:00,978.82,980.38,978.6,979.6,14059.0,978.82,980.38,978.6,979.6,14059.0
2025-02-19 11:20:00,978.96,980.15,978.57,979.09,6667.0,978.96,980.15,978.57,979.09,6667.0
2025-02-19 11:30:00,979.02,980.51,978.59,979.22,7555.0,979.02,980.51,978.59,979.22,7555.0
2025-02-19 11:40:00,979.22,982.1,978.6,980.91,12113.0,979.22,982.1,978.6,980.91,12113.0
2025-02-19 11:50:00,981.06,981.82,979.85,981.13,6397.0,981.06,981.82,979.85,981.13,6397.0
2025-02-19 12:00:00,981.79,985.63,981.57,984.0,12867.0,981.79,985.63,981.57,984.0,12867.0
2025-02-19 12:10:00,983.89,984.23,982.53,983.02,5679.0,983.89,984.23,982.53,983.02,5679.0
2025-02-19 12:20:00,983.86,985.14,982.9,984.72,5755.0,983.86,985.14,982.9,984.72,5755.0
2025-02-19 12:30:00,984.16,984.72,982.17,982.56,3390.0,984.16,984.72,982.17,982.56,3390.0
2025-02-19 12:40:00,982.12,983.59,982.12,983.27,7580.0,982.12,983.59,982.12,983.27,7580.0
2025-02-19 12:50:00,982.89,984.01,982.54,982.74,3741.0,982.89,984.01,982.54,982.74,3741.0
2025-02-19 13:00:00,982.82,983.54,980.44,981.42,7770.0,982.82,983.54,980.44,981.42,7770.0
2025-02-19 13:10:00,981.01,984.43,980.21,983.99,4140.0,981.01,984.43,980.21,983.99,4140.0
2025-02-19 13:20:00,984.22,984.22,982.06,982.06,6329.0,984.22,984.22,982.06,982.06,6329.0
2025-02-19 13:30:00,982.73,983.89,982.63,983.54,3455.0,982.73,983.89,982.63,983.54,3455.0
2025-02-19 13:40:00,983.28,983.74,982.8,983.24,2723.0,983.28,983.74,982.8,983.24,2723.0
2025-02-19 13:50:00,982.77,983.59,981.59,981.59,7999.0,982.77,983.59,981.59,981.59,7999.0
2025-02-19 14:00:00,981.83,983.4,981.39,982.5,6904.0,981.83,983.4,981.39,982.5,6904.0
2025-02-19 14:10:00,982.03,983.36,980.68,982.63,8424.0,982.03,983.36,980.68,982.63,8424.0
2025-02-19 14:20:00,983.55,986.11,983.42,986.04,16765.0,983.55,986.11,983.42,986.04,16765.0
2025-02-19 14:30:00,985.73,986.87,984.3,986.16,8815.0,985.73,986.87,984.3,986.16,8815.0
2025-02-19 14:40:00,985.69,987.89,985.52,986.35,10957.0,985.69,987.89,985.52,986.35,10957.0
2025-02-19 14:50:00,986.89,988.8,986.89,987.18,9773.0,986.89,988.8,986.89,987.18,9773.0
2025-02-19 15:00:00,986.93,987.91,985.94,986.25,9170.0,986.93,987.91,985.94,986.25,9170.0
2025-02-19 15:10:00,986.25,989.93,986.03,989.69,10137.0,986.25,989.93,986.03,989.69,10137.0
2025-02-19 15:20:00,989.69,989.87,984.3,985.14,16520.0,989.69,989.87,984.3,985.14,16520.0
2025-02-19 15:30:00,985.24,987.67,984.82,986.45,11118.0,985.24,987.67,984.82,986.45,11118.0
2025-02-19 15:40:00,986.22,986.78,984.08,984.08,22897.0,986.22,986.78,984.08,984.08,22897.0
2025-02-19 15:50:00,984.6,987.4,983.19,986.81,37834.0,984.6,987.4,983.19,986.81,37834.0
2025-02-20 09:30:00,981.19,981.19,971.5,974.88,63694.0,981.19,981.19,971.5,974.88,63694.0
2025-02-20 09:40:00,974.34,975.28,971.17,973.95,20241.0,974.34,975.28,971.17,973.95,20241.0
2025-02-20 09:50:00,973.04,973.95,962.42,962.42,36300.0,973.04,973.95,962.42,962.42,36300.0
2025-02-20 10:00:00,963.35,964.5,958.87,960.81,30587.0,963.35,964.5,958.87,960.81,30587.0
2025-02-20 10:10:00,960.15,964.31,959.14,963.56,24594.0,960.15,964.31,959.14,963.56,24594.0
2025-02-20 10:20:00,964.53,967.02,961.68,966.81,9963.0,964.53,967.02,961.68,966.81,9963.0
2025-02-20 10:30:00,966.8,968.61,964.98,965.78,9991.0,966.8,968.61,964.98,965.78,9991.0
2025-02-20 10:40:00,965.22,966.25,963.36,963.9,4190.0,965.22,966.25,963.36,963.9,4190.0
2025-02-20 10:50:00,963.9,963.93,960.34,960.34,15245.0,963.9,963.93,960.34,960.34,15245.0
2025-02-20 11:00:00,960.39,965.2,960.27,965.2,19791.0,960.39,965.2,960.27,965.2,19791.0
2025-02-20 11:10:00,964.67,965.73,961.38,962.05,5917.0,964.67,965.73,961.38,962.05,5917.0
2025-02-20 11:20:00,962.21,963.64,961.14,962.82,6875.0,962.21,963.64,961.14,962.82,6875.0
2025-02-20 11:30:00,962.34,963.3,960.0,960.56,5920.0,962.34,963.3,960.0,960.56,5920.0
2025-02-20 11:40:00,960.65,961.18,959.23,961.06,4389.0,960.65,961.18,959.23,961.06,4389.0
2025-02-20 11:50:00,960.89,963.0,960.67,962.3,6326.0,960.89,963.0,960.67,962.3,6326.0
2025-02-20 12:00:00,962.12,966.43,961.66,965.32,15192.0,962.12,966.43,961.66,965.32,15192.0
2025-02-20 12:10:00,965.65,965.65,964.5,965.47,6717.0,965.65,965.65,964.5,965.47,6717.0
2025-02-20 12:20:00,964.54,965.09,961.43,962.21,7618.0,964.54,965.09,961.43,962.21,7618.0
2025-02-20 12:30:00,963.18,963.83,962.45,962.48,5590.0,963.18,963.83,962.45,962.48,5590.0
2025-02-20 12:40:00,962.9,964.18,962.42,963.08,3732.0,962.9,964.18,962.42,963.08,3732.0
2025-02-20 12:50:00,963.45,964.09,961.45,962.17,4114.0,963.45,964.09,961.45,962.17,4114.0
2025-02-20 13:00:00,961.72,962.92,960.76,962.26,7300.0,961.72,962.92,960.76,962.26,7300.0
2025-02-20 13:10:00,962.07,964.55,961.39,963.24,4765.0,962.07,964.55,961.39,963.24,4765.0
2025-02-20 13:20:00,963.57,964.69,961.7,963.58,4887.0,963.57,964.69,961.7,963.58,4887.0
2025-02-20 13:30:00,963.2,964.9,962.76,963.58,3197.0,963.2,964.9,962.76,963.58,3197.0
2025-02-20 13:40:00,963.75,964.21,963.2,963.27,3521.0,963.75,964.21,963.2,963.27,3521.0
2025-02-20 13:50:00,963.28,965.66,963.28,965.66,10254.0,963.28,965.66,963.28,965.66,10254.0
2025-02-20 14:00:00,965.49,967.28,965.16,966.75,8821.0,965.49,967.28,965.16,966.75,8821.0
2025-02-20 14:10:00,966.9,970.0,966.09,969.05,7868.0,966.9,970.0,966.09,969.05,7868.0
2025-02-20 14:20:00,969.13,971.89,969.12,970.92,11116.0,969.13,971.89,969.12,970.92,11116.0
2025-02-20 14:30:00,970.44,970.98,967.12,967.12,7440.0,970.44,970.98,967.12,967.12,7440.0
2025-02-20 14:40:00,967.28,971.17,966.56,970.81,15366.0,967.28,971.17,966.56,970.81,15366.0
2025-02-20 14:50:00,971.33,972.0,970.46,971.47,7801.0,971.33,972.0,970.46,971.47,7801.0
2025-02-20 15:00:00,971.47,972.92,970.43,970.43,12647.0,971.47,972.92,970.43,970.43,12647.0
2025-02-20 15:10:00,970.42,972.92,970.42,972.92,15422.0,970.42,972.92,970.42,972.92,15422.0
2025-02-20 15:20:00,972.46,973.93,971.03,971.88,7071.0,972.46,973.93,971.03,971.88,7071.0
2025-02-20 15:30:00,970.58,971.0,969.55,970.87,7179.0,970.58,971.0,969.55,970.87,7179.0
2025-02-20 15:40:00,969.99,970.0,968.8,969.77,9169.0,969.99,970.0,968.8,969.77,9169.0
2025-02-20 15:50:00,970.3,971.15,966.56,967.96,45826.0,970.3,971.15,966.56,967.96,45826.0
2025-02-21 09:30:00,964.7,967.0,960.58,961.11,76099.0,964.7,967.0,960.58,961.11,76099.0
2025-02-21 09:40:00,961.25,965.22,958.75,961.59,16707.0,961.25,965.22,958.75,961.59,16707.0
2025-02-21 09:50:00,960.49,961.23,958.46,959.84,13766.0,960.49,961.23,958.46,959.84,13766.0
2025-02-21 10:00:00,959.31,962.19,957.13,959.19,25030.0,959.31,962.19,957.13,959.19,25030.0
2025-02-21 10:10:00,959.48,961.5,955.57,958.06,17947.0,959.48,961.5,955.57,958.06,17947.0
2025-02-21 10:20:00,958.06,958.98,953.65,953.71,25745.0,958.06,958.98,953.65,953.71,25745.0
2025-02-21 10:30:00,953.5,957.15,952.0,956.17,25566.0,953.5,957.15,952.0,956.17,25566.0
2025-02-21 10:40:00,956.19,957.08,953.57,955.26,12808.0,956.19,957.08,953.57,955.26,12808.0
2025-02-21 10:50:00,956.01,957.94,954.56,956.85,11690.0,956.01,957.94,954.56,956.85,11690.0
2025-02-21 11:00:00,958.0,959.24,955.0,955.57,9712.0,958.0,959.24,955.0,955.57,9712.0
2025-02-21 11:10:00,956.67,957.21,955.48,956.81,10759.0,956.67,957.21,955.48,956.81,10759.0
2025-02-21 11:20:00,956.81,957.1,954.88,956.13,7082.0,956.81,957.1,954.88,956.13,7082.0
2025-02-21 11:30:00,955.8,958.13,955.0,957.02,10134.0,955.8,958.13,955.0,957.02,10134.0
2025-02-21 11:40:00,956.18,957.24,954.39,955.73,6012.0,956.18,957.24,954.39,955.73,6012.0
2025-02-21 11:50:00,954.86,955.07,953.21,953.48,9181.0,954.86,955.07,953.21,953.48,9181.0
2025-02-21 12:00:00,954.07,954.99,951.61,952.0,7565.0,954.07,954.99,951.61,952.0,7565.0
2025-02-21 12:10:00,951.76,952.0,946.52,947.54,23966.0,951.76,952.0,946.52,947.54,23966.0
2025-02-21 12:20:00,946.37,949.38,946.11,949.38,18934.0,946.37,949.38,946.11,949.38,18934.0
2025-02-21 12:30:00,949.26,949.26,946.24,947.27,13350.0,949.26,949.26,946.24,947.27,13350.0
2025-02-21 12:40:00,947.97,947.97,945.17,945.31,13190.0,947.97,947.97,945.17,945.31,13190.0
2025-02-21 12:50:00,945.81,945.92,943.04,945.08,22461.0,945.81,945.92,943.04,945.08,22461.0
2025-02-21 13:00:00,945.08,945.08,942.79,943.4,14488.0,945.08,945.08,942.79,943.4,14488.0
2025-02-21 13:10:00,943.41,945.28,942.0,943.42,22643.0,943.41,945.28,942.0,943.42,22643.0
2025-02-21 13:20:00,943.79,944.77,942.22,943.79,12027.0,943.79,944.77,942.22,943.79,12027.0
2025-02-21 13:30:00,943.36,944.55,941.53,943.0,11617.0,943.36,944.55,941.53,943.0,11617.0
2025-02-21 13:40:00,943.96,943.96,941.25,941.73,9838.0,943.96,943.96,941.25,941.73,9838.0
2025-02-21 13:50:00,941.82,942.31,940.53,940.86,5757.0,941.82,942.31,940.53,940.86,5757.0
2025-02-21 14:00:00,941.07,941.63,938.46,940.8,8654.0,941.07,941.63,938.46,940.8,8654.0
2025-02-21 14:10:00,940.32,940.82,938.97,939.24,16378.0,940.32,940.82,938.97,939.24,16378.0
2025-02-21 14:20:00,938.86,939.27,936.65,936.65,6331.0,938.86,939.27,936.65,936.65,6331.0
2025-02-21 14:30:00,937.31,939.57,935.11,935.72,31213.0,937.31,939.57,935.11,935.72,31213.0
2025-02-21 14:40:00,935.38,937.32,934.0,936.05,11268.0,935.38,937.32,934.0,936.05,11268.0
2025-02-21 14:50:00,935.64,937.53,935.31,936.09,9760.0,935.64,937.53,935.31,936.09,9760.0
2025-02-21 15:00:00,935.44,937.04,934.63,934.67,13528.0,935.44,937.04,934.63,934.67,13528.0
2025-02-21 15:10:00,934.57,936.9,933.9,936.9,15505.0,934.57,936.9,933.9,936.9,15505.0
2025-02-21 15:20:00,936.37,937.26,935.52,936.92,20017.0,936.37,937.26,935.52,936.92,20017.0
2025-02-21 15:30:00,936.95,937.52,934.06,935.74,18938.0,936.95,937.52,934.06,935.74,18938.0
2025-02-21 15:40:00,935.99,937.27,933.01,937.27,32892.0,935.99,937.27,933.01,937.27,32892.0
2025-02-21 15:50:00,937.27,941.36,937.27,938.41,91370.0,937.27,941.36,937.27,938.41,91370.0
2025-02-24 09:30:00,944.04,944.5,935.0,935.33,57935.0,944.04,944.5,935.0,935.33,57935.0
2025-02-24 09:40:00,935.33,936.35,926.65,928.84,21392.0,935.33,936.35,926.65,928.84,21392.0
2025-02-24 09:50:00,929.45,930.85,920.13,922.34,37196.0,929.45,930.85,920.13,922.34,37196.0
2025-02-24 10:00:00,921.57,923.39,913.53,920.0,40059.0,921.57,923.39,913.53,920.0,40059.0
2025-02-24 10:10:00,919.3,924.51,919.22,920.83,20262.0,919.3,924.51,919.22,920.83,20262.0
2025-02-24 10:20:00,920.28,924.97,919.17,919.29,25458.0,920.28,924.97,919.17,919.29,25458.0
2025-02-24 10:30:00,920.0,925.17,920.0,922.64,17925.0,920.0,925.17,920.0,922.64,17925.0
2025-02-24 10:40:00,923.75,925.4,921.48,922.34,11319.0,923.75,925.4,921.48,922.34,11319.0
2025-02-24 10:50:00,923.2,925.47,920.79,925.17,11880.0,923.2,925.47,920.79,925.17,11880.0
2025-02-24 11:00:00,924.72,929.17,924.32,928.9,19720.0,924.72,929.17,924.32,928.9,19720.0
2025-02-24 11:10:00,928.59,930.06,928.12,930.01,12565.0,928.59,930.06,928.12,930.01,12565.0
2025-02-24 11:20:00,930.0,933.79,927.81,932.96,19415.0,930.0,933.79,927.81,932.96,19415.0
2025-02-24 11:30:00,933.8,934.48,928.81,929.61,13651.0,933.8,934.48,928.81,929.61,13651.0
2025-02-24 11:40:00,929.63,934.15,929.02,932.52,22105.0,929.63,934.15,929.02,932.52,22105.0
2025-02-24 11:50:00,931.72,933.98,930.89,931.39,7969.0,931.72,933.98,930.89,931.39,7969.0
2025-02-24 12:00:00,931.17,932.44,930.54,932.04,14046.0,931.17,932.44,930.54,932.04,14046.0
2025-02-24 12:10:00,932.35,934.0,931.36,933.49,20334.0,932.35,934.0,931.36,933.49,20334.0
2025-02-24 12:20:00,933.49,934.99,932.16,934.75,14987.0,933.49,934.99,932.16,934.75,14987.0
2025-02-24 12:30:00,934.41,935.0,932.72,935.0,7357.0,934.41,935.0,932.72,935.0,7357.0
2025-02-24 12:40:00,934.67,935.96,933.53,934.88,7458.0,934.67,935.96,933.53,934.88,7458.0
2025-02-24 12:50:00,934.33,935.27,932.01,932.01,11198.0,934.33,935.27,932.01,932.01,11198.0
2025-02-24 13:00:00,932.56,935.29,932.28,934.28,9149.0,932.56,935.29,932.28,934.28,9149.0
2025-02-24 13:10:00,933.38,935.55,932.89,935.08,12208.0,933.38,935.55,932.89,935.08,12208.0
2025-02-24 13:20:00,934.96,934.96,931.95,932.55,3375.0,934.96,934.96,931.95,932.55,3375.0
2025-02-24 13:30:00,932.55,932.88,929.99,930.3,11863.0,932.55,932.88,929.99,930.3,11863.0
2025-02-24 13:40:00,930.42,932.46,930.42,931.4,7198.0,930.42,932.46,930.42,931.4,7198.0
2025-02-24 13:50:00,931.69,932.49,930.01,931.51,3170.0,931.69,932.49,930.01,931.51,3170.0
2025-02-24 14:00:00,931.93,933.0,931.8,932.07,5663.0,931.93,933.0,931.8,932.07,5663.0
2025-02-24 14:10:00,932.31,934.45,931.38,931.68,5778.0,932.31,934.45,931.38,931.68,5778.0
2025-02-24 14:20:00,931.87,933.22,931.3,931.77,8368.0,931.87,933.22,931.3,931.77,8368.0
2025-02-24 14:30:00,932.35,934.19,931.96,933.42,16623.0,932.35,934.19,931.96,933.42,16623.0
2025-02-24 14:40:00,933.3,933.48,931.86,932.68,9398.0,933.3,933.48,931.86,932.68,9398.0
2025-02-24 14:50:00,932.69,933.22,930.02,930.03,8527.0,932.69,933.22,930.02,930.03,8527.0
2025-02-24 15:00:00,930.57,932.53,929.47,932.45,9139.0,930.57,932.53,929.47,932.45,9139.0
2025-02-24 15:10:00,931.75,934.5,931.27,933.18,10079.0,931.75,934.5,931.27,933.18,10079.0
2025-02-24 15:20:00,932.73,933.34,931.49,931.75,13911.0,932.73,933.34,931.49,931.75,13911.0
2025-02-24 15:30:00,931.86,932.23,930.02,930.51,27824.0,931.86,932.23,930.02,930.51,27824.0
2025-02-24 15:40:00,930.12,930.8,929.09,930.06,10229.0,930.12,930.8,929.09,930.06,10229.0
2025-02-24 15:50:00,929.73,929.73,925.48,927.51,74650.0,929.73,929.73,925.48,927.51,74650.0
2025-02-25 09:30:00,923.72,924.93,916.0,919.5,62430.0,923.72,924.93,916.0,919.5,62430.0
2025-02-25 09:40:00,918.86,919.0,913.6,915.64,25792.0,918.86,919.0,913.6,915.64,25792.0
2025-02-25 09:50:00,916.46,917.52,911.83,913.97,34063.0,916.46,917.52,911.83,913.97,34063.0
2025-02-25 10:00:00,914.0,914.06,906.8,910.77,16422.0,914.0,914.06,906.8,910.77,16422.0
2025-02-25 10:10:00,910.96,912.04,901.15,903.0,18014.0,910.96,912.04,901.15,903.0,18014.0
2025-02-25 10:20:00,902.88,903.46,898.21,900.06,41788.0,902.88,903.46,898.21,900.06,41788.0
2025-02-25 10:30:00,901.22,904.39,899.88,903.14,41740.0,901.22,904.39,899.88,903.14,41740.0
2025-02-25 10:40:00,902.81,907.0,900.54,903.14,22337.0,902.81,907.0,900.54,903.14,22337.0
2025-02-25 10:50:00,904.18,907.57,902.85,905.12,40560.0,904.18,907.57,902.85,905.12,40560.0
2025-02-25 11:00:00,905.4,905.4,901.12,904.7,24327.0,905.4,905.4,901.12,904.7,24327.0
2025-02-25 11:10:00,904.21,906.56,902.18,904.38,17516.0,904.21,906.56,902.18,904.38,17516.0
2025-02-25 11:20:00,903.46,904.78,901.66,903.07,14479.0,903.46,904.78,901.66,903.07,14479.0
2025-02-25 11:30:00,902.6,904.56,901.5,903.9,24927.0,902.6,904.56,901.5,903.9,24927.0
2025-02-25 11:40:00,903.89,906.69,903.63,906.33,22713.0,903.89,906.69,903.63,906.33,22713.0
2025-02-25 11:50:00,906.5,912.0,906.5,911.11,20894.0,906.5,912.0,906.5,911.11,20894.0
2025-02-25 12:00:00,911.36,912.03,907.69,910.45,26692.0,911.36,912.03,907.69,910.45,26692.0
2025-02-25 12:10:00,910.45,911.75,908.38,909.71,17337.0,910.45,911.75,908.38,909.71,17337.0
2025-02-25 12:20:00,909.7,909.72,906.56,909.72,18378.0,909.7,909.72,906.56,909.72,18378.0
2025-02-25 12:30:00,909.68,912.0,909.16,911.73,34419.0,909.68,912.0,909.16,911.73,34419.0
2025-02-25 12:40:00,911.52,914.39,911.52,914.11,15193.0,911.52,914.39,911.52,914.11,15193.0
2025-02-25 12:50:00,913.77,917.32,913.13,917.31,14092.0,913.77,917.32,913.13,917.31,14092.0
2025-02-25 13:00:00,917.31,918.46,916.61,917.38,10420.0,917.31,918.46,916.61,917.38,10420.0
2025-02-25 13:10:00,918.13,918.14,913.57,913.57,5822.0,918.13,918.14,913.57,913.57,5822.0
2025-02-25 13:20:00,913.43,916.57,912.8,912.8,7022.0,913.43,916.57,912.8,912.8,7022.0
2025-02-25 13:30:00,913.19,918.58,912.35,917.2,9885.0,913.19,918.58,912.35,917.2,9885.0
2025-02-25 13:40:00,917.76,918.18,916.45,916.72,7205.0,917.76,918.18,916.45,916.72,7205.0
2025-02-25 13:50:00,917.0,918.48,915.97,917.3,9576.0,917.0,918.48,915.97,917.3,9576.0
2025-02-25 14:00:00,917.5,918.0,915.88,917.17,8311.0,917.5,918.0,915.88,917.17,8311.0
2025-02-25 14:10:00,917.23,917.55,915.49,916.71,8087.0,917.23,917.55,915.49,916.71,8087.0
2025-02-25 14:20:00,916.61,918.0,915.71,916.99,12220.0,916.61,918.0,915.71,916.99,12220.0
2025-02-25 14:30:00,916.81,919.0,915.16,919.0,49502.0,916.81,919.0,915.16,919.0,49502.0
2025-02-25 14:40:00,918.74,920.01,916.45,919.31,27537.0,918.74,920.01,916.45,919.31,27537.0
2025-02-25 14:50:00,919.34,922.77,919.02,922.3,21591.0,919.34,922.77,919.02,922.3,21591.0
2025-02-25 15:00:00,921.91,924.0,920.14,921.05,22811.0,921.91,924.0,920.14,921.05,22811.0
2025-02-25 15:10:00,921.69,923.6,920.58,922.81,17178.0,921.69,923.6,920.58,922.81,17178.0
2025-02-25 15:20:00,923.68,926.64,922.7,926.09,24227.0,923.68,926.64,922.7,926.09,24227.0
2025-02-25 15:30:00,925.48,926.46,922.94,923.16,34700.0,925.48,926.46,922.94,923.16,34700.0
2025-02-25 15:40:00,922.84,924.97,922.24,924.34,23805.0,922.84,924.97,922.24,924.34,23805.0
2025-02-25 15:50:00,925.03,925.19,921.66,921.79,86152.0,925.03,925.19,921.66,921.79,86152.0
2025-02-26 09:30:00,929.3,943.7,926.0,941.49,75872.0,929.3,943.7,926.0,941.49,75872.0
2025-02-26 09:40:00,942.24,945.0,935.96,943.0,44631.0,942.24,945.0,935.96,943.0,44631.0
2025-02-26 09:50:00,943.14,948.04,940.62,945.77,50553.0,943.14,948.04,940.62,945.77,50553.0
2025-02-26 10:00:00,945.77,947.81,939.5,942.85,32005.0,945.77,947.81,939.5,942.85,32005.0
2025-02-26 10:10:00,942.84,948.77,940.93,948.45,39237.0,942.84,948.77,940.93,948.45,39237.0
2025-02-26 10:20:00,948.15,950.88,942.74,942.74,53060.0,948.15,950.88,942.74,942.74,53060.0
2025-02-26 10:30:00,943.82,948.0,942.13,944.31,25045.0,943.82,948.0,942.13,944.31,25045.0
2025-02-26 10:40:00,945.0,948.12,943.95,945.07,16423.0,945.0,948.12,943.95,945.07,16423.0
2025-02-26 10:50:00,943.95,948.68,943.81,948.23,15596.0,943.95,948.68,943.81,948.23,15596.0
2025-02-26 11:00:00,947.03,951.98,947.03,950.98,49144.0,947.03,951.98,947.03,950.98,49144.0
2025-02-26 11:10:00,951.12,952.6,947.92,948.9,13028.0,951.12,952.6,947.92,948.9,13028.0
2025-02-26 11:20:00,949.43,950.31,946.5,948.48,23232.0,949.43,950.31,946.5,948.48,23232.0
2025-02-26 11:30:00,948.48,948.48,944.99,948.39,21945.0,948.48,948.48,944.99,948.39,21945.0
2025-02-26 11:40:00,947.03,947.7,943.41,946.96,13408.0,947.03,947.7,943.41,946.96,13408.0
2025-02-26 11:50:00,946.73,948.3,943.92,944.3,22830.0,946.73,948.3,943.92,944.3,22830.0
2025-02-26 12:00:00,944.09,946.62,943.7,945.7,13570.0,944.09,946.62,943.7,945.7,13570.0
2025-02-26 12:10:00,945.01,946.19,943.6,944.88,9176.0,945.01,946.19,943.6,944.88,9176.0
2025-02-26 12:20:00,944.72,945.61,944.26,945.06,3999.0,944.72,945.61,944.26,945.06,3999.0
2025-02-26 12:30:00,945.06,946.13,942.6,942.84,16370.0,945.06,946.13,942.6,942.84,16370.0
2025-02-26 12:40:00,942.89,944.06,940.6,941.93,8461.0,942.89,944.06,940.6,941.93,8461.0
2025-02-26 12:50:00,941.27,942.21,938.86,940.57,14275.0,941.27,942.21,938.86,940.57,14275.0
2025-02-26 13:00:00,940.59,940.69,938.76,940.08,8020.0,940.59,940.69,938.76,940.08,8020.0
2025-02-26 13:10:00,940.58,941.29,938.28,940.08,12168.0,940.58,941.29,938.28,940.08,12168.0
2025-02-26 13:20:00,939.45,940.72,937.46,937.46,9954.0,939.45,940.72,937.46,937.46,9954.0
2025-02-26 13:30:00,937.11,939.9,937.11,938.31,9166.0,937.11,939.9,937.11,938.31,9166.0
2025-02-26 13:40:00,938.1,939.09,936.91,938.25,9583.0,938.1,939.09,936.91,938.25,9583.0
2025-02-26 13:50:00,938.56,939.56,936.34,937.99,9025.0,938.56,939.56,936.34,937.99,9025.0
2025-02-26 14:00:00,937.33,939.33,936.14,937.79,11421.0,937.33,939.33,936.14,937.79,11421.0
2025-02-26 14:10:00,938.27,939.26,937.26,937.81,16872.0,938.27,939.26,937.26,937.81,16872.0
2025-02-26 14:20:00,938.34,940.88,938.34,940.39,9806.0,938.34,940.88,938.34,940.39,9806.0
2025-02-26 14:30:00,939.33,940.0,938.26,939.2,5533.0,939.33,940.0,938.26,939.2,5533.0
2025-02-26 14:40:00,938.33,940.03,937.34,937.72,8821.0,938.33,940.03,937.34,937.72,8821.0
2025-02-26 14:50:00,937.45,937.87,934.79,935.0,11046.0,937.45,937.87,934.79,935.0,11046.0
2025-02-26 15:00:00,934.99,936.3,933.76,936.25,18347.0,934.99,936.3,933.76,936.25,18347.0
2025-02-26 15:10:00,936.73,937.85,936.12,937.78,9680.0,936.73,937.85,936.12,937.78,9680.0
2025-02-26 15:20:00,938.31,940.22,937.04,939.77,12796.0,938.31,940.22,937.04,939.77,12796.0
2025-02-26 15:30:00,939.65,942.56,938.93,942.56,35317.0,939.65,942.56,938.93,942.56,35317.0
2025-02-26 15:40:00,942.17,947.75,941.81,946.87,45327.0,942.17,947.75,941.81,946.87,45327.0
2025-02-26 15:50:00,945.88,945.88,940.89,941.33,129241.0,945.88,945.88,940.89,941.33,129241.0
2025-02-27 09:30:00,948.16,953.35,946.66,949.38,38473.0,948.16,953.35,946.66,949.38,38473.0
2025-02-27 09:40:00,948.09,948.1,939.07,940.86,32164.0,948.09,948.1,939.07,940.86,32164.0
2025-02-27 09:50:00,942.46,943.83,930.81,931.84,18306.0,942.46,943.83,930.81,931.84,18306.0
2025-02-27 10:00:00,930.0,940.0,926.5,935.86,12572.0,930.0,940.0,926.5,935.86,12572.0
2025-02-27 10:10:00,935.05,943.3,935.04,942.63,20061.0,935.05,943.3,935.04,942.63,20061.0
2025-02-27 10:20:00,942.63,947.24,940.28,944.83,13014.0,942.63,947.24,940.28,944.83,13014.0
2025-02-27 10:30:00,945.56,946.38,940.33,945.2,14180.0,945.56,946.38,940.33,945.2,14180.0
2025-02-27 10:40:00,944.65,947.24,943.31,946.28,18035.0,944.65,947.24,943.31,946.28,18035.0
2025-02-27 10:50:00,944.85,945.58,940.99,943.84,21325.0,944.85,945.58,940.99,943.84,21325.0
2025-02-27 11:00:00,943.57,945.46,942.5,943.24,14997.0,943.57,945.46,942.5,943.24,14997.0
2025-02-27 11:10:00,943.4,945.75,943.39,945.47,17298.0,943.4,945.75,943.39,945.47,17298.0
2025-02-27 11:20:00,945.76,946.59,944.19,944.71,16209.0,945.76,946.59,944.19,944.71,16209.0
2025-02-27 11:30:00,945.27,946.2,944.3,945.9,6880.0,945.27,946.2,944.3,945.9,6880.0
2025-02-27 11:40:00,946.51,948.7,945.69,945.97,10141.0,946.51,948.7,945.69,945.97,10141.0
2025-02-27 11:50:00,945.97,945.97,943.04,943.55,11616.0,945.97,945.97,943.04,943.55,11616.0
2025-02-27 12:00:00,944.0,946.31,943.18,943.98,13801.0,944.0,946.31,943.18,943.98,13801.0
2025-02-27 12:10:00,944.16,944.27,939.42,939.42,22208.0,944.16,944.27,939.42,939.42,22208.0
2025-02-27 12:20:00,939.16,942.5,938.0,941.56,5630.0,939.16,942.5,938.0,941.56,5630.0
2025-02-27 12:30:00,942.5,943.66,940.2,940.83,6645.0,942.5,943.66,940.2,940.83,6645.0
2025-02-27 12:40:00,939.48,940.84,937.0,939.13,8664.0,939.48,940.84,937.0,939.13,8664.0
2025-02-27 12:50:00,939.09,940.18,938.21,940.18,5852.0,939.09,940.18,938.21,940.18,5852.0
2025-02-27 13:00:00,940.34,941.92,939.61,941.07,7685.0,940.34,941.92,939.61,941.07,7685.0
2025-02-27 13:10:00,940.61,943.0,940.59,941.88,4030.0,940.61,943.0,940.59,941.88,4030.0
2025-02-27 13:20:00,941.82,943.25,941.11,943.25,6646.0,941.82,943.25,941.11,943.25,6646.0
2025-02-27 13:30:00,943.14,944.01,942.04,942.04,3284.0,943.14,944.01,942.04,942.04,3284.0
2025-02-27 13:40:00,942.82,942.82,939.97,941.37,5392.0,942.82,942.82,939.97,941.37,5392.0
2025-02-27 13:50:00,940.93,941.47,939.76,939.99,2654.0,940.93,941.47,939.76,939.99,2654.0
2025-02-27 14:00:00,939.08,939.09,937.88,937.88,3793.0,939.08,939.09,937.88,937.88,3793.0
2025-02-27 14:10:00,937.99,938.45,934.72,936.24,6763.0,937.99,938.45,934.72,936.24,6763.0
2025-02-27 14:20:00,936.51,937.11,933.24,933.59,9570.0,936.51,937.11,933.24,933.59,9570.0
2025-02-27 14:30:00,932.47,932.54,928.95,929.91,9931.0,932.47,932.54,928.95,929.91,9931.0
2025-02-27 14:40:00,930.21,932.27,928.89,930.28,8579.0,930.21,932.27,928.89,930.28,8579.0
2025-02-27 14:50:00,930.48,931.43,929.33,930.22,14935.0,930.48,931.43,929.33,930.22,14935.0
2025-02-27 15:00:00,930.3,930.3,925.59,926.14,18285.0,930.3,930.3,925.59,926.14,18285.0
2025-02-27 15:10:00,926.12,927.33,922.79,923.81,19804.0,926.12,927.33,922.79,923.81,19804.0
2025-02-27 15:20:00,922.8,926.45,922.71,923.55,14759.0,922.8,926.45,922.71,923.55,14759.0
2025-02-27 15:30:00,924.11,924.83,923.1,923.18,11972.0,924.11,924.83,923.1,923.18,11972.0
2025-02-27 15:40:00,922.75,923.87,920.36,922.8,11722.0,922.75,923.87,920.36,922.8,11722.0
2025-02-27 15:50:00,922.48,925.58,919.64,920.96,56054.0,922.48,925.58,919.64,920.96,56054.0
2025-02-28 09:30:00,920.97,923.0,911.54,916.08,25781.0,920.97,923.0,911.54,916.08,25781.0
2025-02-28 09:40:00,916.08,919.58,910.45,917.3,23423.0,916.08,919.58,910.45,917.3,23423.0
2025-02-28 09:50:00,918.24,920.0,913.39,917.97,12371.0,918.24,920.0,913.39,917.97,12371.0
2025-02-28 10:00:00,916.45,920.38,914.98,918.77,14462.0,916.45,920.38,914.98,918.77,14462.0
2025-02-28 10:10:00,918.22,921.32,917.44,919.39,13627.0,918.22,921.32,917.44,919.39,13627.0
2025-02-28 10:20:00,919.02,923.29,918.5,923.29,13394.0,919.02,923.29,918.5,923.29,13394.0
2025-02-28 10:30:00,923.29,925.96,920.01,922.61,11486.0,923.29,925.96,920.01,922.61,11486.0
2025-02-28 10:40:00,920.84,924.0,920.84,921.15,10808.0,920.84,924.0,920.84,921.15,10808.0
2025-02-28 10:50:00,922.6,924.0,919.47,919.47,8168.0,922.6,924.0,919.47,919.47,8168.0
2025-02-28 11:00:00,921.07,922.24,919.09,919.1,9249.0,921.07,922.24,919.09,919.1,9249.0
2025-02-28 11:10:00,919.86,919.86,912.08,915.13,8566.0,919.86,919.86,912.08,915.13,8566.0
2025-02-28 11:20:00,916.33,917.21,912.29,912.29,10205.0,916.33,917.21,912.29,912.29,10205.0
2025-02-28 11:30:00,913.21,919.15,913.13,918.8,6649.0,913.21,919.15,913.13,918.8,6649.0
2025-02-28 11:40:00,919.72,920.46,917.93,918.58,6814.0,919.72,920.46,917.93,918.58,6814.0
2025-02-28 11:50:00,918.02,919.14,917.22,917.22,7483.0,918.02,919.14,917.22,917.22,7483.0
2025-02-28 12:00:00,917.54,917.69,915.24,916.03,6828.0,917.54,917.69,915.24,916.03,6828.0
2025-02-28 12:10:00,916.65,918.51,916.65,918.51,5492.0,916.65,918.51,916.65,918.51,5492.0
2025-02-28 12:20:00,918.87,918.9,915.23,916.16,7222.0,918.87,918.9,915.23,916.16,7222.0
2025-02-28 12:30:00,916.47,916.47,914.67,916.2,4918.0,916.47,916.47,914.67,916.2,4918.0
2025-02-28 12:40:00,915.66,915.9,911.0,911.42,5520.0,915.66,915.9,911.0,911.42,5520.0
2025-02-28 12:50:00,911.07,912.34,909.31,909.78,5123.0,911.07,912.34,909.31,909.78,5123.0
2025-02-28 13:00:00,909.33,911.46,909.0,910.91,4627.0,909.33,911.46,909.0,910.91,4627.0
2025-02-28 13:10:00,909.17,912.2,908.32,910.24,8633.0,909.17,912.2,908.32,910.24,8633.0
2025-02-28 13:20:00,909.28,913.77,907.45,913.77,7095.0,909.28,913.77,907.45,913.77,7095.0
2025-02-28 13:30:00,912.33,914.78,911.53,913.71,5678.0,912.33,914.78,911.53,913.71,5678.0
2025-02-28 13:40:00,913.71,915.0,912.73,913.65,4486.0,913.71,915.0,912.73,913.65,4486.0
2025-02-28 13:50:00,913.62,914.57,908.85,908.85,4269.0,913.62,914.57,908.85,908.85,4269.0
2025-02-28 14:00:00,909.71,912.26,909.71,911.07,11387.0,909.71,912.26,909.71,911.07,11387.0
2025-02-28 14:10:00,911.52,913.92,910.62,913.83,5828.0,911.52,913.92,910.62,913.83,5828.0
2025-02-28 14:20:00,913.86,914.95,912.91,914.27,11984.0,913.86,914.95,912.91,914.27,11984.0
2025-02-28 14:30:00,914.27,917.78,914.26,917.77,7827.0,914.27,917.78,914.26,917.77,7827.0
2025-02-28 14:40:00,917.35,918.0,916.45,917.61,5125.0,917.35,918.0,916.45,917.61,5125.0
2025-02-28 14:50:00,917.61,917.75,916.4,916.71,6761.0,917.61,917.75,916.4,916.71,6761.0
2025-02-28 15:00:00,916.7,918.28,916.7,918.03,7124.0,916.7,918.28,916.7,918.03,7124.0
2025-02-28 15:10:00,917.97,918.26,916.37,917.11,7221.0,917.97,918.26,916.37,917.11,7221.0
2025-02-28 15:20:00,916.8,919.38,915.88,919.11,7600.0,916.8,919.38,915.88,919.11,7600.0
2025-02-28 15:30:00,918.33,919.31,915.9,918.16,8074.0,918.33,919.31,915.9,918.16,8074.0
2025-02-28 15:40:00,918.58,919.65,917.82,919.65,13686.0,918.58,919.65,917.82,919.65,13686.0
2025-02-28 15:50:00,919.66,929.98,919.66,928.35,98144.0,919.66,929.98,919.66,928.35,98144.0
2025-03-03 09:30:00,936.01,939.0,925.79,925.8,33070.0,936.01,939.0,925.79,925.8,33070.0
2025-03-03 09:40:00,925.8,927.99,922.0,927.57,19113.0,925.8,927.99,922.0,927.57,19113.0
2025-03-03 09:50:00,926.06,926.06,917.18,917.21,8589.0,926.06,926.06,917.18,917.21,8589.0
2025-03-03 10:00:00,918.35,919.43,913.61,916.27,21375.0,918.35,919.43,913.61,916.27,21375.0
2025-03-03 10:10:00,917.22,922.42,916.21,917.76,8752.0,917.22,922.42,916.21,917.76,8752.0
2025-03-03 10:20:00,917.88,923.29,917.87,922.78,13211.0,917.88,923.29,917.87,922.78,13211.0
2025-03-03 10:30:00,922.78,925.0,918.05,919.11,12759.0,922.78,925.0,918.05,919.11,12759.0
2025-03-03 10:40:00,918.87,922.28,917.0,918.3,9221.0,918.87,922.28,917.0,918.3,9221.0
2025-03-03 10:50:00,918.34,920.5,916.86,917.94,8314.0,918.34,920.5,916.86,917.94,8314.0
2025-03-03 11:00:00,918.0,920.56,916.62,918.79,4507.0,918.0,920.56,916.62,918.79,4507.0
2025-03-03 11:10:00,919.29,921.3,918.11,920.14,4358.0,919.29,921.3,918.11,920.14,4358.0
2025-03-03 11:20:00,920.35,922.36,918.0,918.0,8143.0,920.35,922.36,918.0,918.0,8143.0
2025-03-03 11:30:00,918.21,919.16,917.13,918.08,18049.0,918.21,919.16,917.13,918.08,18049.0
2025-03-03 11:40:00,917.46,921.99,917.05,921.98,7251.0,917.46,921.99,917.05,921.98,7251.0
2025-03-03 11:50:00,922.69,923.49,921.16,921.16,8644.0,922.69,923.49,921.16,921.16,8644.0
2025-03-03 12:00:00,921.35,922.91,920.84,922.2,5560.0,921.35,922.91,920.84,922.2,5560.0
2025-03-03 12:10:00,922.36,925.9,922.35,925.87,12936.0,922.36,925.9,922.35,925.87,12936.0
2025-03-03 12:20:00,925.16,925.91,923.61,925.31,4777.0,925.16,925.91,923.61,925.31,4777.0
2025-03-03 12:30:00,925.45,926.95,924.96,926.39,7596.0,925.45,926.95,924.96,926.39,7596.0
2025-03-03 12:40:00,926.89,928.13,924.94,926.3,6502.0,926.89,928.13,924.94,926.3,6502.0
2025-03-03 12:50:00,925.45,925.51,923.1,924.83,5810.0,925.45,925.51,923.1,924.83,5810.0
2025-03-03 13:00:00,924.28,924.89,919.51,919.51,4771.0,924.28,924.89,919.51,919.51,4771.0
2025-03-03 13:10:00,919.72,920.66,918.75,920.36,5312.0,919.72,920.66,918.75,920.36,5312.0
2025-03-03 13:20:00,919.37,920.91,915.99,916.96,10563.0,919.37,920.91,915.99,916.96,10563.0
2025-03-03 13:30:00,918.02,918.96,915.64,916.13,4680.0,918.02,918.96,915.64,916.13,4680.0
2025-03-03 13:40:00,916.85,920.43,916.09,918.15,7397.0,916.85,920.43,916.09,918.15,7397.0
2025-03-03 13:50:00,919.15,919.17,916.91,919.09,5099.0,919.15,919.17,916.91,919.09,5099.0
2025-03-03 14:00:00,918.62,921.44,918.62,921.44,5297.0,918.62,921.44,918.62,921.44,5297.0
2025-03-03 14:10:00,920.68,921.73,919.71,920.67,6357.0,920.68,921.73,919.71,920.67,6357.0
2025-03-03 14:20:00,921.3,922.38,920.95,921.38,4719.0,921.3,922.38,920.95,921.38,4719.0
2025-03-03 14:30:00,921.11,923.58,920.66,922.43,7589.0,921.11,923.58,920.66,922.43,7589.0
2025-03-03 14:40:00,922.61,924.82,921.67,921.67,6789.0,922.61,924.82,921.67,921.67,6789.0
2025-03-03 14:50:00,921.72,922.16,916.89,917.29,6926.0,921.72,922.16,916.89,917.29,6926.0
2025-03-03 15:00:00,917.29,917.29,910.08,911.04,19445.0,917.29,917.29,910.08,911.04,19445.0
2025-03-03 15:10:00,911.0,911.06,906.73,907.77,24933.0,911.0,911.06,906.73,907.77,24933.0
2025-03-03 15:20:00,907.92,909.03,904.75,904.85,22446.0,907.92,909.03,904.75,904.85,22446.0
2025-03-03 15:30:00,906.33,908.82,903.15,903.81,59778.0,906.33,908.82,903.15,903.81,59778.0
2025-03-03 15:40:00,904.21,905.85,902.68,905.21,53605.0,904.21,905.85,902.68,905.21,53605.0
2025-03-03 15:50:00,904.52,910.64,904.33,910.49,104251.0,904.52,910.64,904.33,910.49,104251.0
2025-03-04 09:30:00,900.0,904.88,892.31,899.99,54855.0,900.0,904.88,892.31,899.99,54855.0
2025-03-04 09:40:00,899.02,901.25,895.11,897.25,18206.0,899.02,901.25,895.11,897.25,18206.0
2025-03-04 09:50:00,898.56,898.99,893.45,893.45,13279.0,898.56,898.99,893.45,893.45,13279.0
2025-03-04 10:00:00,892.95,895.99,890.56,891.13,15760.0,892.95,895.99,890.56,891.13,15760.0
2025-03-04 10:10:00,890.31,893.33,883.14,884.31,36274.0,890.31,893.33,883.14,884.31,36274.0
2025-03-04 10:20:00,883.92,887.77,881.0,886.23,42209.0,883.92,887.77,881.0,886.23,42209.0
2025-03-04 10:30:00,885.76,890.71,884.65,887.0,18368.0,885.76,890.71,884.65,887.0,18368.0
2025-03-04 10:40:00,887.0,889.5,884.72,889.0,23587.0,887.0,889.5,884.72,889.0,23587.0
2025-03-04 10:50:00,887.8,887.8,882.04,885.54,26387.0,887.8,887.8,882.04,885.54,26387.0
2025-03-04 11:00:00,884.28,885.58,881.04,882.83,12782.0,884.28,885.58,881.04,882.83,12782.0
2025-03-04 11:10:00,883.79,886.51,881.14,881.92,25823.0,883.79,886.51,881.14,881.92,25823.0
2025-03-04 11:20:00,881.96,883.1,877.01,877.73,30565.0,881.96,883.1,877.01,877.73,30565.0
2025-03-04 11:30:00,877.7,881.3,876.94,878.0,45409.0,877.7,881.3,876.94,878.0,45409.0
2025-03-04 11:40:00,877.17,881.45,877.07,881.45,47094.0,877.17,881.45,877.07,881.45,47094.0
2025-03-04 11:50:00,881.06,883.23,879.87,881.54,28912.0,881.06,883.23,879.87,881.54,28912.0
2025-03-04 12:00:00,881.95,883.4,879.21,879.77,20309.0,881.95,883.4,879.21,879.77,20309.0
2025-03-04 12:10:00,879.58,885.2,879.46,884.85,22715.0,879.58,885.2,879.46,884.85,22715.0
2025-03-04 12:20:00,885.18,892.0,884.8,891.22,15857.0,885.18,892.0,884.8,891.22,15857.0
2025-03-04 12:30:00,891.13,891.38,887.93,890.75,11638.0,891.13,891.38,887.93,890.75,11638.0
2025-03-04 12:40:00,890.24,890.81,887.65,887.65,21462.0,890.24,890.81,887.65,887.65,21462.0
2025-03-04 12:50:00,887.7,888.72,885.11,885.66,18604.0,887.7,888.72,885.11,885.66,18604.0
2025-03-04 13:00:00,885.85,889.51,885.2,888.71,9732.0,885.85,889.51,885.2,888.71,9732.0
2025-03-04 13:10:00,889.41,893.0,888.88,890.69,35866.0,889.41,893.0,888.88,890.69,35866.0
2025-03-04 13:20:00,890.9,891.16,886.55,888.55,17088.0,890.9,891.16,886.55,888.55,17088.0
2025-03-04 13:30:00,887.71,891.67,887.62,890.8,9013.0,887.71,891.67,887.62,890.8,9013.0
2025-03-04 13:40:00,890.87,895.52,890.87,894.5,16830.0,890.87,895.52,890.87,894.5,16830.0
2025-03-04 13:50:00,894.78,903.05,894.02,900.38,47062.0,894.78,903.05,894.02,900.38,47062.0
2025-03-04 14:00:00,901.0,905.89,899.99,904.55,37132.0,901.0,905.89,899.99,904.55,37132.0
2025-03-04 14:10:00,904.55,905.72,901.58,904.29,13958.0,904.55,905.72,901.58,904.29,13958.0
2025-03-04 14:20:00,903.94,909.31,903.94,906.48,22512.0,903.94,909.31,903.94,906.48,22512.0
2025-03-04 14:30:00,906.48,908.94,905.63,908.34,17773.0,906.48,908.94,905.63,908.34,17773.0
2025-03-04 14:40:00,909.01,910.67,907.54,907.77,14680.0,909.01,910.67,907.54,907.77,14680.0
2025-03-04 14:50:00,907.77,910.64,907.27,909.48,10651.0,907.77,910.64,907.27,909.48,10651.0
2025-03-04 15:00:00,909.52,910.87,906.68,910.67,13386.0,909.52,910.87,906.68,910.67,13386.0
2025-03-04 15:10:00,910.67,912.0,909.47,911.94,34231.0,910.67,912.0,909.47,911.94,34231.0
2025-03-04 15:20:00,911.91,917.34,911.91,914.93,28127.0,911.91,917.34,911.91,914.93,28127.0
2025-03-04 15:30:00,915.6,915.6,907.28,909.9,34825.0,915.6,915.6,907.28,909.9,34825.0
2025-03-04 15:40:00,909.95,912.4,906.95,909.94,89570.0,909.95,912.4,906.95,909.94,89570.0
2025-03-04 15:50:00,909.31,909.91,903.39,905.06,130179.0,909.31,909.91,903.39,905.06,130179.0
2025-03-05 09:30:00,905.0,913.7,904.02,909.0,36662.0,905.0,913.7,904.02,909.0,36662.0
2025-03-05 09:40:00,909.97,916.22,909.96,911.72,17995.0,909.97,916.22,909.96,911.72,17995.0
2025-03-05 09:50:00,910.94,915.7,907.34,909.08,10056.0,910.94,915.7,907.34,909.08,10056.0
2025-03-05 10:00:00,908.49,915.51,907.24,913.7,18268.0,908.49,915.51,907.24,913.7,18268.0
2025-03-05 10:10:00,913.74,913.8,908.91,909.51,17086.0,913.74,913.8,908.91,909.51,17086.0
2025-03-05 10:20:00,910.22,912.49,908.0,909.27,18559.0,910.22,912.49,908.0,909.27,18559.0
2025-03-05 10:30:00,908.28,911.52,907.21,910.41,15300.0,908.28,911.52,907.21,910.41,15300.0
2025-03-05 10:40:00,910.38,910.95,907.23,908.04,8865.0,910.38,910.95,907.23,908.04,8865.0
2025-03-05 10:50:00,907.58,910.15,906.31,909.3,12161.0,907.58,910.15,906.31,909.3,12161.0
2025-03-05 11:00:00,907.16,907.18,903.91,904.89,9564.0,907.16,907.18,903.91,904.89,9564.0
2025-03-05 11:10:00,903.81,905.17,900.35,901.02,15637.0,903.81,905.17,900.35,901.02,15637.0
2025-03-05 11:20:00,901.13,903.41,900.59,902.44,11570.0,901.13,903.41,900.59,902.44,11570.0
2025-03-05 11:30:00,903.41,903.42,898.97,901.8,13517.0,903.41,903.42,898.97,901.8,13517.0
2025-03-05 11:40:00,901.38,902.53,898.38,900.97,7930.0,901.38,902.53,898.38,900.97,7930.0
2025-03-05 11:50:00,901.34,904.51,899.18,903.07,9878.0,901.34,904.51,899.18,903.07,9878.0
2025-03-05 12:00:00,903.08,905.87,902.44,904.0,9143.0,903.08,905.87,902.44,904.0,9143.0
2025-03-05 12:10:00,903.33,905.3,903.09,905.0,12147.0,903.33,905.3,903.09,905.0,12147.0
2025-03-05 12:20:00,904.48,907.49,904.48,907.18,19917.0,904.48,907.49,904.48,907.18,19917.0
2025-03-05 12:30:00,907.64,909.56,906.7,909.2,6800.0,907.64,909.56,906.7,909.2,6800.0
2025-03-05 12:40:00,909.0,909.69,905.61,907.17,16911.0,909.0,909.69,905.61,907.17,16911.0
2025-03-05 12:50:00,907.46,912.73,907.46,911.82,10005.0,907.46,912.73,907.46,911.82,10005.0
2025-03-05 13:00:00,912.23,915.0,908.48,909.25,17493.0,912.23,915.0,908.48,909.25,17493.0
2025-03-05 13:10:00,909.63,915.89,909.63,915.16,10828.0,909.63,915.89,909.63,915.16,10828.0
2025-03-05 13:20:00,914.35,916.22,911.67,911.91,8543.0,914.35,916.22,911.67,911.91,8543.0
2025-03-05 13:30:00,911.63,912.62,909.47,909.66,13337.0,911.63,912.62,909.47,909.66,13337.0
2025-03-05 13:40:00,911.16,911.86,909.0,911.86,5726.0,911.16,911.86,909.0,911.86,5726.0
2025-03-05 13:50:00,911.86,914.36,911.33,913.86,5092.0,911.86,914.36,911.33,913.86,5092.0
2025-03-05 14:00:00,914.01,918.77,913.58,918.44,11885.0,914.01,918.77,913.58,918.44,11885.0
2025-03-05 14:10:00,917.85,920.07,917.09,917.47,8509.0,917.85,920.07,917.09,917.47,8509.0
2025-03-05 14:20:00,916.68,918.42,915.8,916.53,5996.0,916.68,918.42,915.8,916.53,5996.0
2025-03-05 14:30:00,916.61,920.25,916.55,920.07,24298.0,916.61,920.25,916.55,920.07,24298.0
2025-03-05 14:40:00,920.56,923.69,919.16,923.09,16121.0,920.56,923.69,919.16,923.09,16121.0
2025-03-05 14:50:00,923.29,924.0,920.5,920.87,52811.0,923.29,924.0,920.5,920.87,52811.0
2025-03-05 15:00:00,921.43,923.72,920.8,922.47,16975.0,921.43,923.72,920.8,922.47,16975.0
2025-03-05 15:10:00,921.86,922.89,918.26,919.14,15704.0,921.86,922.89,918.26,919.14,15704.0
2025-03-05 15:20:00,919.47,921.52,918.27,920.93,19495.0,919.47,921.52,918.27,920.93,19495.0
2025-03-05 15:30:00,920.45,920.56,917.7,917.99,6349.0,920.45,920.56,917.7,917.99,6349.0
2025-03-05 15:40:00,917.99,918.73,916.97,917.54,11356.0,917.99,918.73,916.97,917.54,11356.0
2025-03-05 15:50:00,916.63,917.36,913.24,915.91,68319.0,916.63,917.36,913.24,915.91,68319.0
2025-03-06 09:30:00,890.0,896.95,888.0,892.08,75861.0,890.0,896.95,888.0,892.08,75861.0
2025-03-06 09:40:00,892.51,895.88,890.05,893.57,42611.0,892.51,895.88,890.05,893.57,42611.0
2025-03-06 09:50:00,894.88,898.43,894.12,895.53,10749.0,894.88,898.43,894.12,895.53,10749.0
2025-03-06 10:00:00,894.42,904.25,892.38,901.78,24031.0,894.42,904.25,892.38,901.78,24031.0
2025-03-06 10:10:00,901.53,905.83,900.32,905.58,17936.0,901.53,905.83,900.32,905.58,17936.0
2025-03-06 10:20:00,905.58,907.9,902.18,903.69,36958.0,905.58,907.9,902.18,903.69,36958.0
2025-03-06 10:30:00,904.0,906.76,901.05,906.76,7742.0,904.0,906.76,901.05,906.76,7742.0
2025-03-06 10:40:00,905.92,906.91,903.28,903.52,7879.0,905.92,906.91,903.28,903.52,7879.0
2025-03-06 10:50:00,903.41,904.36,901.25,903.09,7360.0,903.41,904.36,901.25,903.09,7360.0
2025-03-06 11:00:00,904.46,905.95,903.95,904.65,7439.0,904.46,905.95,903.95,904.65,7439.0
2025-03-06 11:10:00,904.65,904.65,900.88,902.05,6398.0,904.65,904.65,900.88,902.05,6398.0
2025-03-06 11:20:00,902.21,902.22,898.26,900.51,20823.0,902.21,902.22,898.26,900.51,20823.0
2025-03-06 11:30:00,902.0,902.99,898.0,898.47,8229.0,902.0,902.99,898.0,898.47,8229.0
2025-03-06 11:40:00,898.28,899.47,896.36,898.73,12439.0,898.28,899.47,896.36,898.73,12439.0
2025-03-06 11:50:00,897.79,898.54,896.0,896.08,5447.0,897.79,898.54,896.0,896.08,5447.0
2025-03-06 12:00:00,895.99,896.84,892.67,894.27,9833.0,895.99,896.84,892.67,894.27,9833.0
2025-03-06 12:10:00,894.27,894.27,892.31,893.61,6750.0,894.27,894.27,892.31,893.61,6750.0
2025-03-06 12:20:00,893.61,895.43,891.04,891.97,9732.0,893.61,895.43,891.04,891.97,9732.0
2025-03-06 12:30:00,892.0,893.36,888.68,889.2,10718.0,892.0,893.36,888.68,889.2,10718.0
2025-03-06 12:40:00,888.51,889.98,886.61,887.22,20082.0,888.51,889.98,886.61,887.22,20082.0
2025-03-06 12:50:00,887.22,887.88,885.69,887.0,63400.0,887.22,887.88,885.69,887.0,63400.0
2025-03-06 13:00:00,886.97,887.5,885.0,885.01,14548.0,886.97,887.5,885.0,885.01,14548.0
2025-03-06 13:10:00,884.64,886.06,882.9,886.05,8614.0,884.64,886.06,882.9,886.05,8614.0
2025-03-06 13:20:00,885.0,886.27,882.0,882.79,8936.0,885.0,886.27,882.0,882.79,8936.0
2025-03-06 13:30:00,881.79,883.47,878.0,878.03,20255.0,881.79,883.47,878.0,878.03,20255.0
2025-03-06 13:40:00,877.86,882.98,877.36,881.87,54076.0,877.86,882.98,877.36,881.87,54076.0
2025-03-06 13:50:00,881.87,882.93,878.97,879.8,13740.0,881.87,882.93,878.97,879.8,13740.0
2025-03-06 14:00:00,879.25,879.8,873.37,874.74,19199.0,879.25,879.8,873.37,874.74,19199.0
2025-03-06 14:10:00,874.74,876.31,870.78,871.41,16304.0,874.74,876.31,870.78,871.41,16304.0
2025-03-06 14:20:00,871.47,871.86,867.56,867.56,26663.0,871.47,871.86,867.56,867.56,26663.0
2025-03-06 14:30:00,867.56,869.27,865.88,868.01,13572.0,867.56,869.27,865.88,868.01,13572.0
2025-03-06 14:40:00,868.06,875.99,867.06,874.59,32177.0,868.06,875.99,867.06,874.59,32177.0
2025-03-06 14:50:00,874.72,876.2,868.83,868.98,24496.0,874.72,876.2,868.83,868.98,24496.0
2025-03-06 15:00:00,868.43,872.03,868.43,869.6,28891.0,868.43,872.03,868.43,869.6,28891.0
2025-03-06 15:10:00,869.58,871.58,867.21,867.66,98084.0,869.58,871.58,867.21,867.66,98084.0
2025-03-06 15:20:00,867.32,867.86,862.72,865.73,40553.0,867.32,867.86,862.72,865.73,40553.0
2025-03-06 15:30:00,866.13,867.25,861.54,861.55,31286.0,866.13,867.25,861.54,861.55,31286.0
2025-03-06 15:40:00,863.23,863.98,858.25,860.79,54310.0,863.23,863.98,858.25,860.79,54310.0
2025-03-06 15:50:00,861.49,867.1,860.85,867.09,100903.0,861.49,867.1,860.85,867.09,100903.0
2025-03-07 09:30:00,856.5,865.27,856.0,856.64,76860.0,856.5,865.27,856.0,856.64,76860.0
2025-03-07 09:40:00,857.13,863.61,854.45,863.61,70479.0,857.13,863.61,854.45,863.61,70479.0
2025-03-07 09:50:00,862.1,870.0,861.84,861.97,64232.0,862.1,870.0,861.84,861.97,64232.0
2025-03-07 10:00:00,862.37,867.12,860.07,864.24,38518.0,862.37,867.12,860.07,864.24,38518.0
2025-03-07 10:10:00,865.48,865.76,859.88,861.44,12782.0,865.48,865.76,859.88,861.44,12782.0
2025-03-07 10:20:00,861.44,862.56,855.8,856.32,23789.0,861.44,862.56,855.8,856.32,23789.0
2025-03-07 10:30:00,856.32,856.32,847.86,850.27,28435.0,856.32,856.32,847.86,850.27,28435.0
2025-03-07 10:40:00,849.65,857.52,847.51,855.55,24692.0,849.65,857.52,847.51,855.55,24692.0
2025-03-07 10:50:00,854.78,857.94,852.4,853.48,17159.0,854.78,857.94,852.4,853.48,17159.0
2025-03-07 11:00:00,853.25,853.33,849.48,852.63,20084.0,853.25,853.33,849.48,852.63,20084.0
2025-03-07 11:10:00,851.64,851.98,847.36,847.66,29139.0,851.64,851.98,847.36,847.66,29139.0
2025-03-07 11:20:00,848.07,848.37,840.99,842.18,24946.0,848.07,848.37,840.99,842.18,24946.0
2025-03-07 11:30:00,842.21,843.39,837.3,838.21,41528.0,842.21,843.39,837.3,838.21,41528.0
2025-03-07 11:40:00,836.98,837.97,834.0,836.93,26583.0,836.98,837.97,834.0,836.93,26583.0
2025-03-07 11:50:00,836.72,837.64,832.72,834.11,35485.0,836.72,837.64,832.72,834.11,35485.0
2025-03-07 12:00:00,835.03,839.53,835.01,836.24,32279.0,835.03,839.53,835.01,836.24,32279.0
2025-03-07 12:10:00,837.72,837.72,833.86,833.86,18566.0,837.72,837.72,833.86,833.86,18566.0
2025-03-07 12:20:00,834.18,839.58,833.75,839.58,27461.0,834.18,839.58,833.75,839.58,27461.0
2025-03-07 12:30:00,837.99,840.8,837.12,838.77,31993.0,837.99,840.8,837.12,838.77,31993.0
2025-03-07 12:40:00,839.77,845.13,838.88,844.18,36125.0,839.77,845.13,838.88,844.18,36125.0
2025-03-07 12:50:00,843.23,846.71,838.9,839.85,29702.0,843.23,846.71,838.9,839.85,29702.0
2025-03-07 13:00:00,839.71,850.52,838.89,848.11,43826.0,839.71,850.52,838.89,848.11,43826.0
2025-03-07 13:10:00,849.23,849.66,846.66,847.5,12434.0,849.23,849.66,846.66,847.5,12434.0
2025-03-07 13:20:00,847.5,848.43,844.28,844.81,14384.0,847.5,848.43,844.28,844.81,14384.0
2025-03-07 13:30:00,845.0,847.37,844.53,847.36,36198.0,845.0,847.37,844.53,847.36,36198.0
2025-03-07 13:40:00,847.99,851.84,846.22,850.66,26104.0,847.99,851.84,846.22,850.66,26104.0
2025-03-07 13:50:00,850.6,852.04,850.12,851.01,15342.0,850.6,852.04,850.12,851.01,15342.0
2025-03-07 14:00:00,851.01,852.19,846.12,846.62,30351.0,851.01,852.19,846.12,846.62,30351.0
2025-03-07 14:10:00,846.46,849.28,845.73,848.59,30831.0,846.46,849.28,845.73,848.59,30831.0
2025-03-07 14:20:00,848.08,851.37,847.69,848.71,17111.0,848.08,851.37,847.69,848.71,17111.0
2025-03-07 14:30:00,848.71,851.85,848.71,850.6,21585.0,848.71,851.85,848.71,850.6,21585.0
2025-03-07 14:40:00,850.22,851.36,846.6,849.12,16282.0,850.22,851.36,846.6,849.12,16282.0
2025-03-07 14:50:00,849.25,849.98,847.78,849.71,17814.0,849.25,849.98,847.78,849.71,17814.0
2025-03-07 15:00:00,849.13,850.95,846.92,850.95,14153.0,849.13,850.95,846.92,850.95,14153.0
2025-03-07 15:10:00,850.95,853.23,845.92,851.22,28410.0,850.95,853.23,845.92,851.22,28410.0
2025-03-07 15:20:00,851.21,851.21,847.57,847.57,11625.0,851.21,851.21,847.57,847.57,11625.0
2025-03-07 15:30:00,847.9,850.0,844.88,845.74,12765.0,847.9,850.0,844.88,845.74,12765.0
2025-03-07 15:40:00,844.33,852.42,844.04,851.73,40873.0,844.33,852.42,844.04,851.73,40873.0
2025-03-07 15:50:00,850.68,851.81,847.75,850.0,174927.0,850.68,851.81,847.75,850.0,174927.0
2025-03-10 09:30:00,825.0,832.0,812.38,812.42,100168.0,825.0,832.0,812.38,812.42,100168.0
2025-03-10 09:40:00,813.72,820.71,812.83,819.72,41168.0,813.72,820.71,812.83,819.72,41168.0
2025-03-10 09:50:00,819.78,821.14,815.37,815.37,39043.0,819.78,821.14,815.37,815.37,39043.0
2025-03-10 10:00:00,815.78,816.0,807.25,807.28,47925.0,815.78,816.0,807.25,807.28,47925.0
2025-03-10 10:10:00,806.94,809.81,804.61,806.42,48992.0,806.94,809.81,804.61,806.42,48992.0
2025-03-10 10:20:00,806.42,807.31,802.7,803.88,43502.0,806.42,807.31,802.7,803.88,43502.0
2025-03-10 10:30:00,802.78,805.13,797.69,798.36,61344.0,802.78,805.13,797.69,798.36,61344.0
2025-03-10 10:40:00,798.0,799.2,791.04,793.25,82440.0,798.0,799.2,791.04,793.25,82440.0
2025-03-10 10:50:00,792.41,793.0,787.52,790.06,75958.0,792.41,793.0,787.52,790.06,75958.0
2025-03-10 11:00:00,789.7,797.79,789.7,796.97,52441.0,789.7,797.79,789.7,796.97,52441.0
2025-03-10 11:10:00,796.14,798.45,794.56,795.77,34512.0,796.14,798.45,794.56,795.77,34512.0
2025-03-10 11:20:00,795.77,801.4,795.59,801.4,52605.0,795.77,801.4,795.59,801.4,52605.0
2025-03-10 11:30:00,801.4,805.31,800.07,804.97,48187.0,801.4,805.31,800.07,804.97,48187.0
2025-03-10 11:40:00,804.71,806.55,799.63,806.04,28547.0,804.71,806.55,799.63,806.04,28547.0
2025-03-10 11:50:00,805.09,805.99,798.49,799.64,23702.0,805.09,805.99,798.49,799.64,23702.0
2025-03-10 12:00:00,800.0,800.72,793.99,794.78,30853.0,800.0,800.72,793.99,794.78,30853.0
2025-03-10 12:10:00,795.0,797.43,794.78,795.8,14589.0,795.0,797.43,794.78,795.8,14589.0
2025-03-10 12:20:00,795.64,797.05,795.09,796.1,26109.0,795.64,797.05,795.09,796.1,26109.0
2025-03-10 12:30:00,796.94,799.44,795.27,795.62,32760.0,796.94,799.44,795.27,795.62,32760.0
2025-03-10 12:40:00,795.29,795.61,792.83,793.85,24017.0,795.29,795.61,792.83,793.85,24017.0
2025-03-10 12:50:00,794.28,795.41,792.44,794.11,16198.0,794.28,795.41,792.44,794.11,16198.0
2025-03-10 13:00:00,793.24,794.73,792.12,792.79,31280.0,793.24,794.73,792.12,792.79,31280.0
2025-03-10 13:10:00,792.8,795.05,792.09,794.58,23970.0,792.8,795.05,792.09,794.58,23970.0
2025-03-10 13:20:00,794.58,795.05,792.86,793.18,34201.0,794.58,795.05,792.86,793.18,34201.0
2025-03-10 13:30:00,793.24,793.32,785.0,785.61,39079.0,793.24,793.32,785.0,785.61,39079.0
2025-03-10 13:40:00,786.0,786.97,780.03,780.6,34037.0,786.0,786.97,780.03,780.6,34037.0
2025-03-10 13:50:00,781.0,786.28,780.0,783.86,26834.0,781.0,786.28,780.0,783.86,26834.0
2025-03-10 14:00:00,784.98,784.98,780.45,782.51,40351.0,784.98,784.98,780.45,782.51,40351.0
2025-03-10 14:10:00,783.71,788.67,783.71,784.82,47724.0,783.71,788.67,783.71,784.82,47724.0
2025-03-10 14:20:00,785.45,786.76,782.09,782.16,48072.0,785.45,786.76,782.09,782.16,48072.0
2025-03-10 14:30:00,782.14,783.83,781.24,782.51,18996.0,782.14,783.83,781.24,782.51,18996.0
2025-03-10 14:40:00,782.64,786.89,781.42,786.13,25896.0,782.64,786.89,781.42,786.13,25896.0
2025-03-10 14:50:00,786.13,786.3,782.91,782.91,26536.0,786.13,786.3,782.91,782.91,26536.0
2025-03-10 15:00:00,782.74,784.67,779.14,780.76,41995.0,782.74,784.67,779.14,780.76,41995.0
2025-03-10 15:10:00,780.76,788.22,780.5,787.5,66128.0,780.76,788.22,780.5,787.5,66128.0
2025-03-10 15:20:00,786.96,791.12,786.8,788.11,72787.0,786.96,791.12,786.8,788.11,72787.0
2025-03-10 15:30:00,788.25,792.51,787.48,789.21,76069.0,788.25,792.51,787.48,789.21,76069.0
2025-03-10 15:40:00,789.33,789.33,777.91,781.03,65801.0,789.33,789.33,777.91,781.03,65801.0
2025-03-10 15:50:00,781.45,783.94,778.13,783.83,181792.0,781.45,783.94,778.13,783.83,181792.0
2025-03-11 09:30:00,800.0,816.53,794.0,815.21,134949.0,800.0,816.53,794.0,815.21,134949.0
2025-03-11 09:40:00,815.06,827.98,815.06,826.03,118353.0,815.06,827.98,815.06,826.03,118353.0
2025-03-11 09:50:00,826.03,827.72,820.18,823.0,121709.0,826.03,827.72,820.18,823.0,121709.0
2025-03-11 10:00:00,820.01,827.55,812.05,818.94,74781.0,820.01,827.55,812.05,818.94,74781.0
2025-03-11 10:10:00,818.01,820.51,808.56,813.47,38645.0,818.01,820.51,808.56,813.47,38645.0
2025-03-11 10:20:00,813.68,815.0,803.16,803.69,39882.0,813.68,815.0,803.16,803.69,39882.0
2025-03-11 10:30:00,803.59,809.72,803.59,807.86,56202.0,803.59,809.72,803.59,807.86,56202.0
2025-03-11 10:40:00,807.86,813.33,806.05,806.95,32782.0,807.86,813.33,806.05,806.95,32782.0
2025-03-11 10:50:00,808.82,813.5,806.76,809.33,29342.0,808.82,813.5,806.76,809.33,29342.0
2025-03-11 11:00:00,809.33,816.41,806.48,815.99,25001.0,809.33,816.41,806.48,815.99,25001.0
2025-03-11 11:10:00,815.99,820.4,814.98,817.38,34265.0,815.99,820.4,814.98,817.38,34265.0
2025-03-11 11:20:00,816.88,818.85,812.31,814.79,29508.0,816.88,818.85,812.31,814.79,29508.0
2025-03-11 11:30:00,815.42,817.83,813.54,815.41,19499.0,815.42,817.83,813.54,815.41,19499.0
2025-03-11 11:40:00,815.53,819.72,815.52,818.36,19741.0,815.53,819.72,815.52,818.36,19741.0
2025-03-11 11:50:00,818.36,819.96,816.0,816.1,17682.0,818.36,819.96,816.0,816.1,17682.0
2025-03-11 12:00:00,816.05,819.98,815.16,815.48,18165.0,816.05,819.98,815.16,815.48,18165.0
2025-03-11 12:10:00,815.48,817.0,812.78,815.81,36190.0,815.48,817.0,812.78,815.81,36190.0
2025-03-11 12:20:00,815.9,819.46,815.89,817.38,25335.0,815.9,819.46,815.89,817.38,25335.0
2025-03-11 12:30:00,817.34,819.91,816.85,817.46,17508.0,817.34,819.91,816.85,817.46,17508.0
2025-03-11 12:40:00,817.33,818.53,814.42,816.22,18657.0,817.33,818.53,814.42,816.22,18657.0
2025-03-11 12:50:00,816.0,816.01,810.19,811.72,27398.0,816.0,816.01,810.19,811.72,27398.0
2025-03-11 13:00:00,810.86,811.72,806.3,807.61,20277.0,810.86,811.72,806.3,807.61,20277.0
2025-03-11 13:10:00,807.61,807.61,804.26,805.0,36828.0,807.61,807.61,804.26,805.0,36828.0
2025-03-11 13:20:00,804.87,805.43,800.82,802.83,39291.0,804.87,805.43,800.82,802.83,39291.0
2025-03-11 13:30:00,802.66,804.51,800.0,801.73,18942.0,802.66,804.51,800.0,801.73,18942.0
2025-03-11 13:40:00,801.73,808.16,801.73,807.28,19929.0,801.73,808.16,801.73,807.28,19929.0
2025-03-11 13:50:00,806.97,807.99,802.84,805.32,14541.0,806.97,807.99,802.84,805.32,14541.0
2025-03-11 14:00:00,805.32,811.34,805.31,808.71,24332.0,805.32,811.34,805.31,808.71,24332.0
2025-03-11 14:10:00,808.83,812.39,808.32,811.93,17458.0,808.83,812.39,808.32,811.93,17458.0
2025-03-11 14:20:00,810.91,814.37,810.91,812.15,14511.0,810.91,814.37,810.91,812.15,14511.0
2025-03-11 14:30:00,812.45,813.24,809.42,812.15,17307.0,812.45,813.24,809.42,812.15,17307.0
2025-03-11 14:40:00,812.28,817.69,812.27,814.8,14582.0,812.28,817.69,812.27,814.8,14582.0
2025-03-11 14:50:00,816.52,820.23,816.39,818.69,27199.0,816.52,820.23,816.39,818.69,27199.0
2025-03-11 15:00:00,817.78,818.3,813.53,816.79,27891.0,817.78,818.3,813.53,816.79,27891.0
2025-03-11 15:10:00,816.75,816.79,812.89,814.13,20058.0,816.75,816.79,812.89,814.13,20058.0
2025-03-11 15:20:00,814.24,817.61,813.25,815.91,29264.0,814.24,817.61,813.25,815.91,29264.0
2025-03-11 15:30:00,815.5,816.2,811.97,813.12,29687.0,815.5,816.2,811.97,813.12,29687.0
2025-03-11 15:40:00,813.12,815.2,811.57,815.2,31292.0,813.12,815.2,811.57,815.2,31292.0
2025-03-11 15:50:00,815.25,815.26,808.25,808.42,157527.0,815.25,815.26,808.25,808.42,157527.0
2025-03-12 09:30:00,834.79,843.52,833.23,840.2,103071.0,834.79,843.52,833.23,840.2,103071.0
2025-03-12 09:40:00,840.12,841.84,833.17,834.64,68926.0,840.12,841.84,833.17,834.64,68926.0
2025-03-12 09:50:00,835.75,837.16,828.75,831.42,42936.0,835.75,837.16,828.75,831.42,42936.0
2025-03-12 10:00:00,831.72,840.92,826.66,840.23,96434.0,831.72,840.92,826.66,840.23,96434.0
2025-03-12 10:10:00,838.37,840.62,834.92,839.5,60855.0,838.37,840.62,834.92,839.5,60855.0
2025-03-12 10:20:00,839.72,842.35,836.19,839.41,55171.0,839.72,842.35,836.19,839.41,55171.0
2025-03-12 10:30:00,839.41,839.41,828.91,829.48,38264.0,839.41,839.41,828.91,829.48,38264.0
2025-03-12 10:40:00,829.48,832.28,828.39,831.74,31902.0,829.48,832.28,828.39,831.74,31902.0
2025-03-12 10:50:00,831.96,833.96,827.89,827.9,26056.0,831.96,833.96,827.89,827.9,26056.0
2025-03-12 11:00:00,828.9,829.68,823.42,826.81,22958.0,828.9,829.68,823.42,826.81,22958.0
2025-03-12 11:10:00,826.1,831.09,824.89,830.63,32077.0,826.1,831.09,824.89,830.63,32077.0
2025-03-12 11:20:00,830.18,835.75,829.59,833.98,19798.0,830.18,835.75,829.59,833.98,19798.0
2025-03-12 11:30:00,833.63,837.68,832.43,836.46,8617.0,833.63,837.68,832.43,836.46,8617.0
2025-03-12 11:40:00,836.5,838.72,836.44,837.04,14571.0,836.5,838.72,836.44,837.04,14571.0
2025-03-12 11:50:00,838.71,839.19,835.78,837.9,22086.0,838.71,839.19,835.78,837.9,22086.0
2025-03-12 12:00:00,838.79,839.72,835.97,839.32,14891.0,838.79,839.72,835.97,839.32,14891.0
2025-03-12 12:10:00,839.5,842.09,838.26,841.43,25099.0,839.5,842.09,838.26,841.43,25099.0
2025-03-12 12:20:00,841.24,842.22,838.24,838.24,27531.0,841.24,842.22,838.24,838.24,27531.0
2025-03-12 12:30:00,838.88,841.51,838.39,838.81,18060.0,838.88,841.51,838.39,838.81,18060.0
2025-03-12 12:40:00,838.01,838.06,832.9,835.71,54009.0,838.01,838.06,832.9,835.71,54009.0
2025-03-12 12:50:00,835.71,838.45,834.49,834.49,22282.0,835.71,838.45,834.49,834.49,22282.0
2025-03-12 13:00:00,834.04,838.85,834.0,838.25,19483.0,834.04,838.85,834.0,838.25,19483.0
2025-03-12 13:10:00,838.04,839.03,836.6,838.57,11803.0,838.04,839.03,836.6,838.57,11803.0
2025-03-12 13:20:00,839.1,841.26,838.2,839.9,8447.0,839.1,841.26,838.2,839.9,8447.0
2025-03-12 13:30:00,840.11,842.4,839.74,841.08,22977.0,840.11,842.4,839.74,841.08,22977.0
2025-03-12 13:40:00,840.65,842.22,840.0,840.24,24892.0,840.65,842.22,840.0,840.24,24892.0
2025-03-12 13:50:00,840.24,840.75,836.78,837.37,57166.0,840.24,840.75,836.78,837.37,57166.0
2025-03-12 14:00:00,837.07,840.55,836.53,836.92,22585.0,837.07,840.55,836.53,836.92,22585.0
2025-03-12 14:10:00,837.36,842.75,837.35,841.39,11464.0,837.36,842.75,837.35,841.39,11464.0
2025-03-12 14:20:00,842.79,843.34,840.0,840.81,14629.0,842.79,843.34,840.0,840.81,14629.0
2025-03-12 14:30:00,841.0,842.73,840.61,842.3,14143.0,841.0,842.73,840.61,842.3,14143.0
2025-03-12 14:40:00,842.12,845.15,842.12,844.9,14012.0,842.12,845.15,842.12,844.9,14012.0
2025-03-12 14:50:00,844.76,845.48,843.11,845.3,39048.0,844.76,845.48,843.11,845.3,39048.0
2025-03-12 15:00:00,845.62,846.0,843.5,843.97,44579.0,845.62,846.0,843.5,843.97,44579.0
2025-03-12 15:10:00,844.5,846.2,843.38,844.8,28385.0,844.5,846.2,843.38,844.8,28385.0
2025-03-12 15:20:00,845.22,845.9,842.93,844.87,17683.0,845.22,845.9,842.93,844.87,17683.0
2025-03-12 15:30:00,845.56,848.12,845.48,847.4,56497.0,845.56,848.12,845.48,847.4,56497.0
2025-03-12 15:40:00,847.36,849.11,845.8,848.84,38808.0,847.36,849.11,845.8,848.84,38808.0
2025-03-12 15:50:00,847.78,849.25,843.11,843.33,120912.0,847.78,849.25,843.11,843.33,120912.0
2025-03-13 09:30:00,830.0,835.0,817.71,821.6,124966.0,830.0,835.0,817.71,821.6,124966.0
2025-03-13 09:40:00,822.45,822.9,815.03,815.67,44089.0,822.45,822.9,815.03,815.67,44089.0
2025-03-13 09:50:00,816.65,816.85,808.68,812.65,37323.0,816.65,816.85,808.68,812.65,37323.0
2025-03-13 10:00:00,811.0,819.97,809.11,815.46,46550.0,811.0,819.97,809.11,815.46,46550.0
2025-03-13 10:10:00,816.73,819.61,811.5,819.0,26401.0,816.73,819.61,811.5,819.0,26401.0
2025-03-13 10:20:00,819.17,823.14,819.01,819.24,14009.0,819.17,823.14,819.01,819.24,14009.0
2025-03-13 10:30:00,819.79,822.43,815.0,815.4,14742.0,819.79,822.43,815.0,815.4,14742.0
2025-03-13 10:40:00,816.35,818.32,815.13,816.48,12191.0,816.35,818.32,815.13,816.48,12191.0
2025-03-13 10:50:00,816.26,823.23,816.26,823.12,16243.0,816.26,823.23,816.26,823.12,16243.0
2025-03-13 11:00:00,823.23,825.7,819.64,819.64,8782.0,823.23,825.7,819.64,819.64,8782.0
2025-03-13 11:10:00,819.92,820.53,815.91,817.25,16043.0,819.92,820.53,815.91,817.25,16043.0
2025-03-13 11:20:00,816.5,817.18,812.66,812.81,21784.0,816.5,817.18,812.66,812.81,21784.0
2025-03-13 11:30:00,813.83,814.72,810.6,811.61,16712.0,813.83,814.72,810.6,811.61,16712.0
2025-03-13 11:40:00,811.61,815.83,810.85,814.86,14877.0,811.61,815.83,810.85,814.86,14877.0
2025-03-13 11:50:00,813.91,813.91,808.28,808.28,11045.0,813.91,813.91,808.28,808.28,11045.0
2025-03-13 12:00:00,808.25,811.1,807.85,811.1,17460.0,808.25,811.1,807.85,811.1,17460.0
2025-03-13 12:10:00,811.0,811.58,809.01,810.33,9420.0,811.0,811.58,809.01,810.33,9420.0
2025-03-13 12:20:00,810.54,814.1,810.4,814.1,13155.0,810.54,814.1,810.4,814.1,13155.0
2025-03-13 12:30:00,813.56,817.48,813.27,816.8,20905.0,813.56,817.48,813.27,816.8,20905.0
2025-03-13 12:40:00,816.2,816.2,809.3,810.56,13238.0,816.2,816.2,809.3,810.56,13238.0
2025-03-13 12:50:00,810.43,815.66,810.42,811.71,29700.0,810.43,815.66,810.42,811.71,29700.0
2025-03-13 13:00:00,811.71,814.22,810.2,812.93,6818.0,811.71,814.22,810.2,812.93,6818.0
2025-03-13 13:10:00,813.06,813.58,811.0,812.32,21055.0,813.06,813.58,811.0,812.32,21055.0
2025-03-13 13:20:00,812.32,814.94,811.11,814.93,13196.0,812.32,814.94,811.11,814.93,13196.0
2025-03-13 13:30:00,814.51,814.93,811.22,811.84,10979.0,814.51,814.93,811.22,811.84,10979.0
2025-03-13 13:40:00,811.84,812.77,809.05,810.08,5945.0,811.84,812.77,809.05,810.08,5945.0
2025-03-13 13:50:00,810.25,812.51,809.24,810.08,8604.0,810.25,812.51,809.24,810.08,8604.0
2025-03-13 14:00:00,809.23,813.92,809.23,812.0,13012.0,809.23,813.92,809.23,812.0,13012.0
2025-03-13 14:10:00,812.0,815.09,812.0,813.92,23679.0,812.0,815.09,812.0,813.92,23679.0
2025-03-13 14:20:00,813.92,815.66,813.77,814.91,9468.0,813.92,815.66,813.77,814.91,9468.0
2025-03-13 14:30:00,814.83,818.23,814.0,817.79,5138.0,814.83,818.23,814.0,817.79,5138.0
2025-03-13 14:40:00,817.79,821.21,817.44,820.08,9040.0,817.79,821.21,817.44,820.08,9040.0
2025-03-13 14:50:00,820.0,820.0,816.83,819.25,7822.0,820.0,820.0,816.83,819.25,7822.0
2025-03-13 15:00:00,819.48,821.84,815.44,817.0,11723.0,819.48,821.84,815.44,817.0,11723.0
2025-03-13 15:10:00,816.45,817.42,815.49,817.4,14992.0,816.45,817.42,815.49,817.4,14992.0
2025-03-13 15:20:00,817.4,817.4,811.91,812.71,13523.0,817.4,817.4,811.91,812.71,13523.0
2025-03-13 15:30:00,812.7,813.72,808.53,808.53,19255.0,812.7,813.72,808.53,808.53,19255.0
2025-03-13 15:40:00,808.72,809.09,805.97,807.91,21727.0,808.72,809.09,805.97,807.91,21727.0
2025-03-13 15:50:00,807.91,811.63,806.57,811.25,121660.0,807.91,811.63,806.57,811.25,121660.0
2025-03-14 09:30:00,822.76,838.97,822.76,835.93,53928.0,822.76,838.97,822.76,835.93,53928.0
2025-03-14 09:40:00,837.9,841.37,834.85,837.67,44638.0,837.9,841.37,834.85,837.67,44638.0
2025-03-14 09:50:00,837.67,839.61,834.71,835.35,38044.0,837.67,839.61,834.71,835.35,38044.0
2025-03-14 10:00:00,834.79,837.88,827.38,833.17,32850.0,834.79,837.88,827.38,833.17,32850.0
2025-03-14 10:10:00,835.21,837.1,833.96,836.35,14231.0,835.21,837.1,833.96,836.35,14231.0
2025-03-14 10:20:00,835.66,836.38,833.41,834.54,16482.0,835.66,836.38,833.41,834.54,16482.0
2025-03-14 10:30:00,834.15,839.0,833.45,837.6,17089.0,834.15,839.0,833.45,837.6,17089.0
2025-03-14 10:40:00,838.99,840.74,837.2,839.65,16023.0,838.99,840.74,837.2,839.65,16023.0
2025-03-14 10:50:00,839.65,843.21,839.61,843.02,20605.0,839.65,843.21,839.61,843.02,20605.0
2025-03-14 11:00:00,843.5,847.93,842.84,846.0,54948.0,843.5,847.93,842.84,846.0,54948.0
2025-03-14 11:10:00,846.5,847.34,844.51,845.29,17753.0,846.5,847.34,844.51,845.29,17753.0
2025-03-14 11:20:00,845.8,847.68,844.77,844.94,23525.0,845.8,847.68,844.77,844.94,23525.0
2025-03-14 11:30:00,845.41,846.84,844.77,845.99,13664.0,845.41,846.84,844.77,845.99,13664.0
2025-03-14 11:40:00,846.34,847.18,844.59,846.1,26226.0,846.34,847.18,844.59,846.1,26226.0
2025-03-14 11:50:00,846.21,847.46,845.29,846.41,10344.0,846.21,847.46,845.29,846.41,10344.0
2025-03-14 12:00:00,846.41,848.02,845.76,846.15,10418.0,846.41,848.02,845.76,846.15,10418.0
2025-03-14 12:10:00,846.2,846.8,845.61,846.74,21496.0,846.2,846.8,845.61,846.74,21496.0
2025-03-14 12:20:00,846.87,847.41,843.98,844.98,20946.0,846.87,847.41,843.98,844.98,20946.0
2025-03-14 12:30:00,844.36,847.18,844.27,846.31,12600.0,844.36,847.18,844.27,846.31,12600.0
2025-03-14 12:40:00,846.54,847.51,846.14,847.51,9012.0,846.54,847.51,846.14,847.51,9012.0
2025-03-14 12:50:00,847.57,849.06,846.79,847.95,5924.0,847.57,849.06,846.79,847.95,5924.0
2025-03-14 13:00:00,847.26,848.09,845.0,847.17,18309.0,847.26,848.09,845.0,847.17,18309.0
2025-03-14 13:10:00,846.71,847.83,846.28,846.46,6858.0,846.71,847.83,846.28,846.46,6858.0
2025-03-14 13:20:00,846.61,847.85,844.98,845.5,9822.0,846.61,847.85,844.98,845.5,9822.0
2025-03-14 13:30:00,845.54,846.66,844.69,845.59,13335.0,845.54,846.66,844.69,845.59,13335.0
2025-03-14 13:40:00,845.59,846.06,842.88,843.23,16085.0,845.59,846.06,842.88,843.23,16085.0
2025-03-14 13:50:00,843.64,844.32,842.0,842.37,15813.0,843.64,844.32,842.0,842.37,15813.0
2025-03-14 14:00:00,842.85,844.85,842.65,843.65,22536.0,842.85,844.85,842.65,843.65,22536.0
2025-03-14 14:10:00,843.65,844.06,841.6,842.42,21439.0,843.65,844.06,841.6,842.42,21439.0
2025-03-14 14:20:00,842.0,842.58,840.95,842.45,15284.0,842.0,842.58,840.95,842.45,15284.0
2025-03-14 14:30:00,842.77,845.67,842.77,845.54,5675.0,842.77,845.67,842.77,845.54,5675.0
2025-03-14 14:40:00,845.83,846.35,845.12,845.21,13677.0,845.83,846.35,845.12,845.21,13677.0
2025-03-14 14:50:00,845.11,845.18,842.55,843.8,12792.0,845.11,845.18,842.55,843.8,12792.0
2025-03-14 15:00:00,843.59,844.39,843.21,843.81,12036.0,843.59,844.39,843.21,843.81,12036.0
2025-03-14 15:10:00,843.6,844.03,843.11,843.16,5633.0,843.6,844.03,843.11,843.16,5633.0
2025-03-14 15:20:00,842.56,843.6,842.2,842.76,12528.0,842.56,843.6,842.2,842.76,12528.0
2025-03-14 15:30:00,843.2,844.64,843.2,843.87,10469.0,843.2,844.64,843.2,843.87,10469.0
2025-03-14 15:40:00,843.7,845.73,843.6,845.19,13359.0,843.7,845.73,843.6,845.19,13359.0
2025-03-14 15:50:00,845.24,845.97,843.22,844.24,64730.0,845.24,845.97,843.22,844.24,64730.0
2025-03-17 09:30:00,839.0,855.68,835.0,852.91,55441.0,839.0,855.68,835.0,852.91,55441.0
2025-03-17 09:40:00,851.03,851.54,836.08,837.3,38069.0,851.03,851.54,836.08,837.3,38069.0
2025-03-17 09:50:00,838.48,844.95,836.51,841.57,46796.0,838.48,844.95,836.51,841.57,46796.0
2025-03-17 10:00:00,842.48,843.57,837.73,841.35,25226.0,842.48,843.57,837.73,841.35,25226.0
2025-03-17 10:10:00,841.93,847.79,841.58,847.79,13490.0,841.93,847.79,841.58,847.79,13490.0
2025-03-17 10:20:00,845.46,846.03,842.26,842.26,3182.0,845.46,846.03,842.26,842.26,3182.0
2025-03-17 10:30:00,841.23,843.86,839.21,843.86,64482.0,841.23,843.86,839.21,843.86,64482.0
2025-03-17 10:40:00,843.89,844.27,841.0,842.22,6138.0,843.89,844.27,841.0,842.22,6138.0
2025-03-17 10:50:00,841.61,841.61,837.5,838.7,7563.0,841.61,841.61,837.5,838.7,7563.0
2025-03-17 11:00:00,838.7,840.45,837.27,839.95,16886.0,838.7,840.45,837.27,839.95,16886.0
2025-03-17 11:10:00,841.0,842.24,839.0,841.88,5504.0,841.0,842.24,839.0,841.88,5504.0
2025-03-17 11:20:00,841.88,842.5,839.88,840.5,9272.0,841.88,842.5,839.88,840.5,9272.0
2025-03-17 11:30:00,840.37,841.71,839.38,839.7,39606.0,840.37,841.71,839.38,839.7,39606.0
2025-03-17 11:40:00,839.41,840.34,836.99,840.34,13238.0,839.41,840.34,836.99,840.34,13238.0
2025-03-17 11:50:00,839.6,842.5,839.4,841.11,11692.0,839.6,842.5,839.4,841.11,11692.0
2025-03-17 12:00:00,841.11,844.03,840.41,843.94,20136.0,841.11,844.03,840.41,843.94,20136.0
2025-03-17 12:10:00,843.94,843.94,840.48,840.48,5812.0,843.94,843.94,840.48,840.48,5812.0
2025-03-17 12:20:00,840.96,840.96,838.61,838.68,5186.0,840.96,840.96,838.61,838.68,5186.0
2025-03-17 12:30:00,839.0,841.2,838.46,840.56,9668.0,839.0,841.2,838.46,840.56,9668.0
2025-03-17 12:40:00,840.21,840.5,838.05,840.47,10912.0,840.21,840.5,838.05,840.47,10912.0
2025-03-17 12:50:00,841.0,841.0,839.66,839.68,7342.0,841.0,841.0,839.66,839.68,7342.0
2025-03-17 13:00:00,840.1,841.1,839.6,841.07,7497.0,840.1,841.1,839.6,841.07,7497.0
2025-03-17 13:10:00,841.1,842.87,840.65,840.66,6139.0,841.1,842.87,840.65,840.66,6139.0
2025-03-17 13:20:00,840.77,844.34,840.77,843.37,8117.0,840.77,844.34,840.77,843.37,8117.0
2025-03-17 13:30:00,842.82,847.05,842.82,846.77,19921.0,842.82,847.05,842.82,846.77,19921.0
2025-03-17 13:40:00,846.27,848.12,846.05,846.97,12832.0,846.27,848.12,846.05,846.97,12832.0
2025-03-17 13:50:00,846.92,847.0,844.49,844.49,4779.0,846.92,847.0,844.49,844.49,4779.0
2025-03-17 14:00:00,844.66,846.66,844.03,845.46,9364.0,844.66,846.66,844.03,845.46,9364.0
2025-03-17 14:10:00,845.96,849.81,845.4,849.78,28023.0,845.96,849.81,845.4,849.78,28023.0
2025-03-17 14:20:00,850.31,852.24,849.85,852.01,9537.0,850.31,852.24,849.85,852.01,9537.0
2025-03-17 14:30:00,852.0,852.47,849.74,851.09,9881.0,852.0,852.47,849.74,851.09,9881.0
2025-03-17 14:40:00,850.51,852.01,849.94,851.53,10186.0,850.51,852.01,849.94,851.53,10186.0
2025-03-17 14:50:00,851.25,852.6,850.09,850.54,25080.0,851.25,852.6,850.09,850.54,25080.0
2025-03-17 15:00:00,850.55,850.69,848.18,849.26,19658.0,850.55,850.69,848.18,849.26,19658.0
2025-03-17 15:10:00,849.71,850.45,848.25,849.87,10999.0,849.71,850.45,848.25,849.87,10999.0
2025-03-17 15:20:00,849.69,850.38,849.01,850.38,3697.0,849.69,850.38,849.01,850.38,3697.0
2025-03-17 15:30:00,849.79,850.58,848.96,849.69,8985.0,849.79,850.58,848.96,849.69,8985.0
2025-03-17 15:40:00,849.69,850.23,846.35,847.43,15442.0,849.69,850.23,846.35,847.43,15442.0
2025-03-17 15:50:00,848.38,848.62,841.62,841.78,62789.0,848.38,848.62,841.62,841.78,62789.0
2025-03-18 09:30:00,837.43,837.47,828.74,833.31,39559.0,837.43,837.47,828.74,833.31,39559.0
2025-03-18 09:40:00,833.0,833.0,826.51,831.68,19502.0,833.0,833.0,826.51,831.68,19502.0
2025-03-18 09:50:00,831.68,832.8,826.49,829.0,14869.0,831.68,832.8,826.49,829.0,14869.0
2025-03-18 10:00:00,828.96,831.91,827.14,829.67,33165.0,828.96,831.91,827.14,829.67,33165.0
2025-03-18 10:10:00,830.42,831.61,828.4,829.23,22696.0,830.42,831.61,828.4,829.23,22696.0
2025-03-18 10:20:00,828.95,833.1,828.95,832.09,27968.0,828.95,833.1,828.95,832.09,27968.0
2025-03-18 10:30:00,832.62,833.5,829.0,830.83,24785.0,832.62,833.5,829.0,830.83,24785.0
2025-03-18 10:40:00,830.83,831.64,823.13,823.68,20214.0,830.83,831.64,823.13,823.68,20214.0
2025-03-18 10:50:00,823.8,825.75,822.17,822.93,52220.0,823.8,825.75,822.17,822.93,52220.0
2025-03-18 11:00:00,823.38,823.39,820.35,822.86,20835.0,823.38,823.39,820.35,822.86,20835.0
2025-03-18 11:10:00,823.07,824.44,821.7,822.47,21764.0,823.07,824.44,821.7,822.47,21764.0
2025-03-18 11:20:00,822.47,824.24,821.1,822.52,30650.0,822.47,824.24,821.1,822.52,30650.0
2025-03-18 11:30:00,822.64,823.95,821.85,823.62,17431.0,822.64,823.95,821.85,823.62,17431.0
2025-03-18 11:40:00,823.66,823.93,822.0,822.65,5225.0,823.66,823.93,822.0,822.65,5225.0
2025-03-18 11:50:00,822.57,824.8,821.9,824.8,13997.0,822.57,824.8,821.9,824.8,13997.0
2025-03-18 12:00:00,824.56,826.63,824.23,825.93,12441.0,824.56,826.63,824.23,825.93,12441.0
2025-03-18 12:10:00,826.52,828.17,825.82,825.82,10691.0,826.52,828.17,825.82,825.82,10691.0
2025-03-18 12:20:00,826.52,827.96,825.96,827.68,10970.0,826.52,827.96,825.96,827.68,10970.0
2025-03-18 12:30:00,828.01,829.02,827.16,827.86,10094.0,828.01,829.02,827.16,827.86,10094.0
2025-03-18 12:40:00,828.12,828.19,824.56,825.0,8206.0,828.12,828.19,824.56,825.0,8206.0
2025-03-18 12:50:00,825.37,828.3,825.29,827.72,10357.0,825.37,828.3,825.29,827.72,10357.0
2025-03-18 13:00:00,826.89,827.41,824.07,825.79,11603.0,826.89,827.41,824.07,825.79,11603.0
2025-03-18 13:10:00,825.79,827.79,824.13,826.01,13317.0,825.79,827.79,824.13,826.01,13317.0
2025-03-18 13:20:00,826.45,829.02,825.83,827.31,12991.0,826.45,829.02,825.83,827.31,12991.0
2025-03-18 13:30:00,827.24,829.5,826.39,829.5,12920.0,827.24,829.5,826.39,829.5,12920.0
2025-03-18 13:40:00,829.12,829.88,828.15,829.88,7321.0,829.12,829.88,828.15,829.88,7321.0
2025-03-18 13:50:00,829.88,830.58,828.72,829.18,8884.0,829.88,830.58,828.72,829.18,8884.0
2025-03-18 14:00:00,829.73,829.73,826.67,827.65,15479.0,829.73,829.73,826.67,827.65,15479.0
2025-03-18 14:10:00,827.65,827.69,826.16,827.61,13927.0,827.65,827.69,826.16,827.61,13927.0
2025-03-18 14:20:00,827.26,829.62,826.36,826.36,20521.0,827.26,829.62,826.36,826.36,20521.0
2025-03-18 14:30:00,826.57,828.41,826.1,827.56,12627.0,826.57,828.41,826.1,827.56,12627.0
2025-03-18 14:40:00,827.47,829.13,826.25,828.92,25443.0,827.47,829.13,826.25,828.92,25443.0
2025-03-18 14:50:00,829.17,830.16,827.26,827.98,22550.0,829.17,830.16,827.26,827.98,22550.0
2025-03-18 15:00:00,827.82,829.5,826.68,828.63,15682.0,827.82,829.5,826.68,828.63,15682.0
2025-03-18 15:10:00,828.57,829.23,827.15,828.88,16392.0,828.57,829.23,827.15,828.88,16392.0
2025-03-18 15:20:00,829.04,829.45,827.64,829.3,21201.0,829.04,829.45,827.64,829.3,21201.0
2025-03-18 15:30:00,829.59,831.7,829.12,829.68,22445.0,829.59,831.7,829.12,829.68,22445.0
2025-03-18 15:40:00,829.4,831.98,828.75,829.6,47067.0,829.4,831.98,828.75,829.6,47067.0
2025-03-18 15:50:00,830.15,831.49,829.53,829.91,63755.0,830.15,831.49,829.53,829.91,63755.0
2025-03-19 09:30:00,835.73,835.73,830.02,833.56,31500.0,835.73,835.73,830.02,833.56,31500.0
2025-03-19 09:40:00,835.0,838.86,832.16,837.52,21588.0,835.0,838.86,832.16,837.52,21588.0
2025-03-19 09:50:00,836.96,840.83,835.88,839.0,17259.0,836.96,840.83,835.88,839.0,17259.0
2025-03-19 10:00:00,839.49,845.29,839.48,843.22,16138.0,839.49,845.29,839.48,843.22,16138.0
2025-03-19 10:10:00,842.8,844.7,842.0,844.69,6906.0,842.8,844.7,842.0,844.69,6906.0
2025-03-19 10:20:00,843.5,843.51,839.2,840.38,10957.0,843.5,843.51,839.2,840.38,10957.0
2025-03-19 10:30:00,839.95,841.97,839.07,841.06,7149.0,839.95,841.97,839.07,841.06,7149.0
2025-03-19 10:40:00,841.06,841.29,838.81,840.67,18429.0,841.06,841.29,838.81,840.67,18429.0
2025-03-19 10:50:00,840.67,842.57,839.87,840.8,32686.0,840.67,842.57,839.87,840.8,32686.0
2025-03-19 11:00:00,841.13,844.0,840.51,844.0,18077.0,841.13,844.0,840.51,844.0,18077.0
2025-03-19 11:10:00,844.74,846.13,841.8,841.89,11378.0,844.74,846.13,841.8,841.89,11378.0
2025-03-19 11:20:00,842.44,844.2,841.66,843.69,4720.0,842.44,844.2,841.66,843.69,4720.0
2025-03-19 11:30:00,843.7,844.46,842.71,844.13,11473.0,843.7,844.46,842.71,844.13,11473.0
2025-03-19 11:40:00,844.13,845.8,843.28,845.29,10393.0,844.13,845.8,843.28,845.29,10393.0
2025-03-19 11:50:00,845.49,846.93,844.71,845.0,15884.0,845.49,846.93,844.71,845.0,15884.0
2025-03-19 12:00:00,844.94,848.0,844.93,847.04,10320.0,844.94,848.0,844.93,847.04,10320.0
2025-03-19 12:10:00,846.08,846.83,845.14,845.64,4510.0,846.08,846.83,845.14,845.64,4510.0
2025-03-19 12:20:00,845.34,847.25,845.29,846.2,7389.0,845.34,847.25,845.29,846.2,7389.0
2025-03-19 12:30:00,846.0,846.41,844.52,845.54,14047.0,846.0,846.41,844.52,845.54,14047.0
2025-03-19 12:40:00,844.9,846.53,844.78,846.35,28652.0,844.9,846.53,844.78,846.35,28652.0
2025-03-19 12:50:00,846.36,847.34,845.81,846.15,6921.0,846.36,847.34,845.81,846.15,6921.0
2025-03-19 13:00:00,846.89,847.04,843.53,843.88,5909.0,846.89,847.04,843.53,843.88,5909.0
2025-03-19 13:10:00,843.0,843.03,840.97,841.19,6050.0,843.0,843.03,840.97,841.19,6050.0
2025-03-19 13:20:00,841.41,841.44,840.72,840.89,3070.0,841.41,841.44,840.72,840.89,3070.0
2025-03-19 13:30:00,841.05,841.94,840.18,841.94,2779.0,841.05,841.94,840.18,841.94,2779.0
2025-03-19 13:40:00,841.8,843.14,840.63,840.66,7469.0,841.8,843.14,840.63,840.66,7469.0
2025-03-19 13:50:00,840.89,842.29,839.68,839.9,13291.0,840.89,842.29,839.68,839.9,13291.0
2025-03-19 14:00:00,838.97,844.64,838.97,842.73,15878.0,838.97,844.64,838.97,842.73,15878.0
2025-03-19 14:10:00,844.28,847.07,844.16,844.82,3353.0,844.28,847.07,844.16,844.82,3353.0
2025-03-19 14:20:00,844.65,846.14,843.39,843.59,12492.0,844.65,846.14,843.39,843.59,12492.0
2025-03-19 14:30:00,843.84,847.97,843.46,845.44,15826.0,843.84,847.97,843.46,845.44,15826.0
2025-03-19 14:40:00,845.23,847.46,844.62,846.07,11303.0,845.23,847.46,844.62,846.07,11303.0
2025-03-19 14:50:00,846.0,849.15,845.02,848.61,15159.0,846.0,849.15,845.02,848.61,15159.0
2025-03-19 15:00:00,849.2,854.0,847.93,852.61,37228.0,849.2,854.0,847.93,852.61,37228.0
2025-03-19 15:10:00,852.88,853.54,849.1,849.87,25553.0,852.88,853.54,849.1,849.87,25553.0
2025-03-19 15:20:00,849.75,849.76,842.39,842.51,33051.0,849.75,849.76,842.39,842.51,33051.0
2025-03-19 15:30:00,843.0,846.48,843.0,845.33,14169.0,843.0,846.48,843.0,845.33,14169.0
2025-03-19 15:40:00,845.81,847.79,844.76,844.92,15002.0,845.81,847.79,844.76,844.92,15002.0
2025-03-19 15:50:00,844.91,846.98,843.35,843.73,54742.0,844.91,846.98,843.35,843.73,54742.0
2025-03-20 09:30:00,827.24,828.26,813.68,816.85,85506.0,827.24,828.26,813.68,816.85,85506.0
2025-03-20 09:40:00,815.04,818.66,809.18,811.24,77918.0,815.04,818.66,809.18,811.24,77918.0
2025-03-20 09:50:00,810.9,816.3,810.49,816.3,39258.0,810.9,816.3,810.49,816.3,39258.0
2025-03-20 10:00:00,814.65,819.72,812.63,812.63,48638.0,814.65,819.72,812.63,812.63,48638.0
2025-03-20 10:10:00,812.77,816.86,810.0,814.16,29158.0,812.77,816.86,810.0,814.16,29158.0
2025-03-20 10:20:00,814.16,818.98,812.99,816.69,28906.0,814.16,818.98,812.99,816.69,28906.0
2025-03-20 10:30:00,817.88,823.0,815.5,820.0,68541.0,817.88,823.0,815.5,820.0,68541.0
2025-03-20 10:40:00,820.0,827.51,820.0,822.8,24692.0,820.0,827.51,820.0,822.8,24692.0
2025-03-20 10:50:00,822.9,823.83,818.95,820.05,17232.0,822.9,823.83,818.95,820.05,17232.0
2025-03-20 11:00:00,820.05,824.98,819.16,824.23,39074.0,820.05,824.98,819.16,824.23,39074.0
2025-03-20 11:10:00,824.4,826.0,823.34,823.66,27981.0,824.4,826.0,823.34,823.66,27981.0
2025-03-20 11:20:00,823.54,826.0,823.19,823.99,23066.0,823.54,826.0,823.19,823.99,23066.0
2025-03-20 11:30:00,824.32,825.66,821.6,822.56,23570.0,824.32,825.66,821.6,822.56,23570.0
2025-03-20 11:40:00,823.08,828.14,823.01,827.2,20994.0,823.08,828.14,823.01,827.2,20994.0
2025-03-20 11:50:00,826.64,827.7,822.87,824.21,23558.0,826.64,827.7,822.87,824.21,23558.0
2025-03-20 12:00:00,824.21,825.65,823.28,824.2,15388.0,824.21,825.65,823.28,824.2,15388.0
2025-03-20 12:10:00,823.54,823.99,822.0,822.47,25930.0,823.54,823.99,822.0,822.47,25930.0
2025-03-20 12:20:00,823.06,823.16,818.7,819.53,19629.0,823.06,823.16,818.7,819.53,19629.0
2025-03-20 12:30:00,819.57,822.96,818.81,822.31,16391.0,819.57,822.96,818.81,822.31,16391.0
2025-03-20 12:40:00,821.75,822.31,820.0,820.64,10262.0,821.75,822.31,820.0,820.64,10262.0
2025-03-20 12:50:00,820.71,822.12,819.3,819.98,11069.0,820.71,822.12,819.3,819.98,11069.0
2025-03-20 13:00:00,820.85,824.93,820.42,824.21,14093.0,820.85,824.93,820.42,824.21,14093.0
2025-03-20 13:10:00,824.64,825.79,824.0,824.93,7937.0,824.64,825.79,824.0,824.93,7937.0
2025-03-20 13:20:00,825.46,825.46,820.35,821.0,6514.0,825.46,825.46,820.35,821.0,6514.0
2025-03-20 13:30:00,821.08,823.26,820.01,822.34,27372.0,821.08,823.26,820.01,822.34,27372.0
2025-03-20 13:40:00,821.68,824.0,821.2,821.5,22016.0,821.68,824.0,821.2,821.5,22016.0
2025-03-20 13:50:00,821.53,822.0,819.25,820.62,23302.0,821.53,822.0,819.25,820.62,23302.0
2025-03-20 14:00:00,820.6,821.21,820.31,820.94,9084.0,820.6,821.21,820.31,820.94,9084.0
2025-03-20 14:10:00,821.25,823.5,820.91,822.98,10586.0,821.25,823.5,820.91,822.98,10586.0
2025-03-20 14:20:00,821.67,821.69,815.57,815.67,28359.0,821.67,821.69,815.57,815.67,28359.0
2025-03-20 14:30:00,816.06,820.38,815.27,819.72,26972.0,816.06,820.38,815.27,819.72,26972.0
2025-03-20 14:40:00,819.03,821.67,818.61,821.65,11298.0,819.03,821.67,818.61,821.65,11298.0
2025-03-20 14:50:00,821.52,823.08,819.9,819.94,6995.0,821.52,823.08,819.9,819.94,6995.0
2025-03-20 15:00:00,820.38,822.94,820.36,820.86,7148.0,820.38,822.94,820.36,820.86,7148.0
2025-03-20 15:10:00,820.86,824.06,820.82,822.8,12621.0,820.86,824.06,820.82,822.8,12621.0
2025-03-20 15:20:00,822.94,824.0,819.82,820.5,12386.0,822.94,824.0,819.82,820.5,12386.0
2025-03-20 15:30:00,820.85,822.99,820.0,822.4,44803.0,820.85,822.99,820.0,822.4,44803.0
2025-03-20 15:40:00,821.76,823.69,820.5,822.81,45295.0,821.76,823.69,820.5,822.81,45295.0
2025-03-20 15:50:00,822.67,825.29,821.12,823.91,138761.0,822.67,825.29,821.12,823.91,138761.0
2025-03-21 09:30:00,816.14,818.14,808.8,810.98,228561.0,816.14,818.14,808.8,810.98,228561.0
2025-03-21 09:40:00,810.0,817.01,810.0,816.11,26630.0,810.0,817.01,810.0,816.11,26630.0
2025-03-21 09:50:00,816.48,821.09,816.1,819.46,24876.0,816.48,821.09,816.1,819.46,24876.0
2025-03-21 10:00:00,819.59,819.74,814.48,815.37,17476.0,819.59,819.74,814.48,815.37,17476.0
2025-03-21 10:10:00,815.79,816.26,811.66,814.38,44782.0,815.79,816.26,811.66,814.38,44782.0
2025-03-21 10:20:00,814.38,816.49,813.22,814.01,22644.0,814.38,816.49,813.22,814.01,22644.0
2025-03-21 10:30:00,814.25,818.0,814.0,815.33,23626.0,814.25,818.0,814.0,815.33,23626.0
2025-03-21 10:40:00,815.42,816.28,812.95,815.56,13913.0,815.42,816.28,812.95,815.56,13913.0
2025-03-21 10:50:00,815.3,817.99,812.96,816.95,18622.0,815.3,817.99,812.96,816.95,18622.0
2025-03-21 11:00:00,817.0,817.77,815.13,815.13,6494.0,817.0,817.77,815.13,815.13,6494.0
2025-03-21 11:10:00,816.5,816.5,813.21,814.62,20030.0,816.5,816.5,813.21,814.62,20030.0
2025-03-21 11:20:00,814.48,815.16,813.36,813.37,23852.0,814.48,815.16,813.36,813.37,23852.0
2025-03-21 11:30:00,813.55,815.86,813.32,814.16,32434.0,813.55,815.86,813.32,814.16,32434.0
2025-03-21 11:40:00,813.93,815.03,812.49,814.01,33078.0,813.93,815.03,812.49,814.01,33078.0
2025-03-21 11:50:00,814.02,815.12,813.01,813.54,32301.0,814.02,815.12,813.01,813.54,32301.0
2025-03-21 12:00:00,813.36,815.91,812.41,815.16,14968.0,813.36,815.91,812.41,815.16,14968.0
2025-03-21 12:10:00,815.88,818.36,815.37,818.33,11287.0,815.88,818.36,815.37,818.33,11287.0
2025-03-21 12:20:00,818.21,819.85,817.65,818.68,10371.0,818.21,819.85,817.65,818.68,10371.0
2025-03-21 12:30:00,817.89,818.68,816.31,818.04,21790.0,817.89,818.68,816.31,818.04,21790.0
2025-03-21 12:40:00,818.03,819.49,816.75,819.48,9410.0,818.03,819.49,816.75,819.48,9410.0
2025-03-21 12:50:00,819.13,820.5,818.68,820.5,12950.0,819.13,820.5,818.68,820.5,12950.0
2025-03-21 13:00:00,820.83,820.83,819.58,820.5,6379.0,820.83,820.83,819.58,820.5,6379.0
2025-03-21 13:10:00,820.5,820.53,818.11,818.11,12316.0,820.5,820.53,818.11,818.11,12316.0
2025-03-21 13:20:00,818.09,819.45,817.24,817.51,7958.0,818.09,819.45,817.24,817.51,7958.0
2025-03-21 13:30:00,817.11,819.26,816.85,818.99,9815.0,817.11,819.26,816.85,818.99,9815.0
2025-03-21 13:40:00,819.06,821.09,818.89,821.09,13070.0,819.06,821.09,818.89,821.09,13070.0
2025-03-21 13:50:00,821.37,822.87,820.29,820.74,11335.0,821.37,822.87,820.29,820.74,11335.0
2025-03-21 14:00:00,820.85,821.51,819.87,821.11,14458.0,820.85,821.51,819.87,821.11,14458.0
2025-03-21 14:10:00,820.78,821.52,819.79,821.16,13542.0,820.78,821.52,819.79,821.16,13542.0
2025-03-21 14:20:00,821.29,822.16,820.56,821.44,5715.0,821.29,822.16,820.56,821.44,5715.0
2025-03-21 14:30:00,821.18,823.28,821.18,823.28,9668.0,821.18,823.28,821.18,823.28,9668.0
2025-03-21 14:40:00,823.02,824.48,822.97,823.49,10063.0,823.02,824.48,822.97,823.49,10063.0
2025-03-21 14:50:00,823.42,824.3,821.94,823.39,8475.0,823.42,824.3,821.94,823.39,8475.0
2025-03-21 15:00:00,823.33,823.45,821.27,821.27,11042.0,823.33,823.45,821.27,821.27,11042.0
2025-03-21 15:10:00,821.22,822.17,820.91,821.94,12183.0,821.22,822.17,820.91,821.94,12183.0
2025-03-21 15:20:00,821.73,823.01,820.9,822.22,19845.0,821.73,823.01,820.9,822.22,19845.0
2025-03-21 15:30:00,822.22,824.24,821.96,823.22,21295.0,822.22,824.24,821.96,823.22,21295.0
2025-03-21 15:40:00,822.83,824.61,821.94,823.3,27243.0,822.83,824.61,821.94,823.3,27243.0
2025-03-21 15:50:00,824.25,828.9,824.25,826.75,150269.0,824.25,828.9,824.25,826.75,150269.0
2025-03-24 09:30:00,846.0,848.0,841.67,845.1,53058.0,846.0,848.0,841.67,845.1,53058.0
2025-03-24 09:40:00,845.47,847.93,841.21,844.61,38552.0,845.47,847.93,841.21,844.61,38552.0
2025-03-24 09:50:00,844.06,848.93,844.06,847.02,23713.0,844.06,848.93,844.06,847.02,23713.0
2025-03-24 10:00:00,847.75,848.5,844.32,845.49,22777.0,847.75,848.5,844.32,845.49,22777.0
2025-03-24 10:10:00,845.21,847.38,843.27,845.67,17604.0,845.21,847.38,843.27,845.67,17604.0
2025-03-24 10:20:00,845.98,848.15,845.67,847.13,9674.0,845.98,848.15,845.67,847.13,9674.0
2025-03-24 10:30:00,847.13,849.63,845.93,847.13,11900.0,847.13,849.63,845.93,847.13,11900.0
2025-03-24 10:40:00,847.17,849.74,846.89,848.09,9175.0,847.17,849.74,846.89,848.09,9175.0
2025-03-24 10:50:00,848.64,848.99,846.35,846.47,6541.0,848.64,848.99,846.35,846.47,6541.0
2025-03-24 11:00:00,847.58,850.0,847.09,849.65,8513.0,847.58,850.0,847.09,849.65,8513.0
2025-03-24 11:10:00,848.9,850.55,848.27,850.08,4755.0,848.9,850.55,848.27,850.08,4755.0
2025-03-24 11:20:00,849.07,849.76,846.91,847.11,5512.0,849.07,849.76,846.91,847.11,5512.0
2025-03-24 11:30:00,847.11,848.3,846.38,846.38,8002.0,847.11,848.3,846.38,846.38,8002.0
2025-03-24 11:40:00,846.35,847.83,846.35,847.5,4961.0,846.35,847.83,846.35,847.5,4961.0
2025-03-24 11:50:00,847.43,848.54,847.01,847.03,9316.0,847.43,848.54,847.01,847.03,9316.0
2025-03-24 12:00:00,847.18,848.92,846.83,848.34,6605.0,847.18,848.92,846.83,848.34,6605.0
2025-03-24 12:10:00,848.54,848.54,846.06,847.31,12914.0,848.54,848.54,846.06,847.31,12914.0
2025-03-24 12:20:00,846.52,847.53,844.64,846.07,13042.0,846.52,847.53,844.64,846.07,13042.0
2025-03-24 12:30:00,845.34,846.85,845.16,846.17,3772.0,845.34,846.85,845.16,846.17,3772.0
2025-03-24 12:40:00,846.38,847.28,845.28,845.91,4683.0,846.38,847.28,845.28,845.91,4683.0
2025-03-24 12:50:00,847.0,847.01,844.69,845.78,16325.0,847.0,847.01,844.69,845.78,16325.0
2025-03-24 13:00:00,845.9,846.34,844.83,845.67,3051.0,845.9,846.34,844.83,845.67,3051.0
2025-03-24 13:10:00,846.49,846.49,844.0,844.02,9183.0,846.49,846.49,844.0,844.02,9183.0
2025-03-24 13:20:00,843.21,846.38,843.21,845.71,17340.0,843.21,846.38,843.21,845.71,17340.0
2025-03-24 13:30:00,846.36,847.33,845.38,846.25,6471.0,846.36,847.33,845.38,846.25,6471.0
2025-03-24 13:40:00,846.16,847.5,845.73,846.82,10936.0,846.16,847.5,845.73,846.82,10936.0
2025-03-24 13:50:00,846.61,847.33,845.51,846.8,6676.0,846.61,847.33,845.51,846.8,6676.0
2025-03-24 14:00:00,847.85,847.85,845.75,846.52,10063.0,847.85,847.85,845.75,846.52,10063.0
2025-03-24 14:10:00,846.0,847.3,845.77,846.9,4898.0,846.0,847.3,845.77,846.9,4898.0
2025-03-24 14:20:00,846.9,847.03,845.87,846.58,3848.0,846.9,847.03,845.87,846.58,3848.0
2025-03-24 14:30:00,846.51,847.33,845.22,847.27,11547.0,846.51,847.33,845.22,847.27,11547.0
2025-03-24 14:40:00,847.22,848.03,846.4,847.51,5881.0,847.22,848.03,846.4,847.51,5881.0
2025-03-24 14:50:00,848.12,848.51,846.85,847.59,7363.0,848.12,848.51,846.85,847.59,7363.0
2025-03-24 15:00:00,848.17,849.31,847.12,849.31,5606.0,848.17,849.31,847.12,849.31,5606.0
2025-03-24 15:10:00,848.64,850.0,848.33,849.2,5453.0,848.64,850.0,848.33,849.2,5453.0
2025-03-24 15:20:00,849.33,849.99,848.18,849.29,9660.0,849.33,849.99,848.18,849.29,9660.0
2025-03-24 15:30:00,848.96,850.57,848.8,849.33,12486.0,848.96,850.57,848.8,849.33,12486.0
2025-03-24 15:40:00,849.33,852.66,849.03,851.71,17148.0,849.33,852.66,849.03,851.71,17148.0
2025-03-24 15:50:00,851.86,853.48,849.08,849.12,77201.0,851.86,853.48,849.08,849.12,77201.0
2025-03-25 09:30:00,858.23,870.99,855.0,865.31,65840.0,858.23,870.99,855.0,865.31,65840.0
2025-03-25 09:40:00,865.32,869.0,860.0,863.49,31286.0,865.32,869.0,860.0,863.49,31286.0
2025-03-25 09:50:00,863.39,868.74,862.54,867.0,16903.0,863.39,868.74,862.54,867.0,16903.0
2025-03-25 10:00:00,866.8,867.4,863.29,866.27,32675.0,866.8,867.4,863.29,866.27,32675.0
2025-03-25 10:10:00,866.14,869.0,862.41,865.16,22709.0,866.14,869.0,862.41,865.16,22709.0
2025-03-25 10:20:00,864.29,866.69,863.69,864.83,18352.0,864.29,866.69,863.69,864.83,18352.0
2025-03-25 10:30:00,864.65,867.9,864.43,867.19,9533.0,864.65,867.9,864.43,867.19,9533.0
2025-03-25 10:40:00,867.43,868.75,866.0,866.24,17181.0,867.43,868.75,866.0,866.24,17181.0
2025-03-25 10:50:00,866.24,868.24,864.0,865.26,8268.0,866.24,868.24,864.0,865.26,8268.0
2025-03-25 11:00:00,865.56,866.94,864.75,865.7,12211.0,865.56,866.94,864.75,865.7,12211.0
2025-03-25 11:10:00,866.0,866.62,863.9,864.84,16640.0,866.0,866.62,863.9,864.84,16640.0
2025-03-25 11:20:00,864.84,865.89,863.6,865.51,5400.0,864.84,865.89,863.6,865.51,5400.0
2025-03-25 11:30:00,865.02,865.65,862.33,863.19,24357.0,865.02,865.65,862.33,863.19,24357.0
2025-03-25 11:40:00,863.13,864.03,861.27,862.87,25310.0,863.13,864.03,861.27,862.87,25310.0
2025-03-25 11:50:00,862.9,863.0,858.62,859.49,5970.0,862.9,863.0,858.62,859.49,5970.0
2025-03-25 12:00:00,859.57,861.42,859.12,861.21,4338.0,859.57,861.42,859.12,861.21,4338.0
2025-03-25 12:10:00,861.36,861.77,859.97,860.55,8647.0,861.36,861.77,859.97,860.55,8647.0
2025-03-25 12:20:00,860.19,862.92,860.18,861.68,4004.0,860.19,862.92,860.18,861.68,4004.0
2025-03-25 12:30:00,861.68,862.53,861.01,861.97,6994.0,861.68,862.53,861.01,861.97,6994.0
2025-03-25 12:40:00,862.26,863.07,861.45,861.97,9329.0,862.26,863.07,861.45,861.97,9329.0
2025-03-25 12:50:00,861.97,862.99,861.45,861.87,9156.0,861.97,862.99,861.45,861.87,9156.0
2025-03-25 13:00:00,862.5,864.54,862.32,864.42,3324.0,862.5,864.54,862.32,864.42,3324.0
2025-03-25 13:10:00,864.55,864.74,863.04,863.42,5350.0,864.55,864.74,863.04,863.42,5350.0
2025-03-25 13:20:00,863.25,863.63,862.04,862.88,4505.0,863.25,863.63,862.04,862.88,4505.0
2025-03-25 13:30:00,862.88,864.05,862.88,863.03,6931.0,862.88,864.05,862.88,863.03,6931.0
2025-03-25 13:40:00,863.05,863.97,862.19,862.26,16485.0,863.05,863.97,862.19,862.26,16485.0
2025-03-25 13:50:00,862.01,862.54,861.76,862.01,3874.0,862.01,862.54,861.76,862.01,3874.0
2025-03-25 14:00:00,862.0,863.31,861.28,863.01,7352.0,862.0,863.31,861.28,863.01,7352.0
2025-03-25 14:10:00,863.1,863.86,862.81,863.33,11908.0,863.1,863.86,862.81,863.33,11908.0
2025-03-25 14:20:00,863.33,863.97,861.93,862.72,13417.0,863.33,863.97,861.93,862.72,13417.0
2025-03-25 14:30:00,863.03,863.03,860.0,860.0,10571.0,863.03,863.03,860.0,860.0,10571.0
2025-03-25 14:40:00,860.65,861.31,859.37,859.53,8303.0,860.65,861.31,859.37,859.53,8303.0
2025-03-25 14:50:00,859.24,859.73,857.85,859.49,15865.0,859.24,859.73,857.85,859.49,15865.0
2025-03-25 15:00:00,859.96,861.11,859.14,859.82,7548.0,859.96,861.11,859.14,859.82,7548.0
2025-03-25 15:10:00,860.0,860.54,859.08,859.98,10487.0,860.0,860.54,859.08,859.98,10487.0
2025-03-25 15:20:00,860.67,861.31,860.04,860.8,3341.0,860.67,861.31,860.04,860.8,3341.0
2025-03-25 15:30:00,861.09,862.0,860.17,861.05,6302.0,861.09,862.0,860.17,861.05,6302.0
2025-03-25 15:40:00,861.11,862.08,860.95,861.8,17728.0,861.11,862.08,860.95,861.8,17728.0
2025-03-25 15:50:00,861.58,863.09,859.61,861.68,107059.0,861.58,863.09,859.61,861.68,107059.0
2025-03-26 09:30:00,856.34,860.51,854.85,854.95,50812.0,856.34,860.51,854.85,854.95,50812.0
2025-03-26 09:40:00,855.15,855.28,843.02,843.03,20083.0,855.15,855.28,843.02,843.03,20083.0
2025-03-26 09:50:00,845.75,845.75,835.56,839.0,38713.0,845.75,845.75,835.56,839.0,38713.0
2025-03-26 10:00:00,839.05,845.82,837.4,844.57,83826.0,839.05,845.82,837.4,844.57,83826.0
2025-03-26 10:10:00,845.1,846.38,843.48,844.53,34161.0,845.1,846.38,843.48,844.53,34161.0
2025-03-26 10:20:00,844.74,844.74,840.05,844.13,11896.0,844.74,844.74,840.05,844.13,11896.0
2025-03-26 10:30:00,844.54,846.4,840.83,840.96,10744.0,844.54,846.4,840.83,840.96,10744.0
2025-03-26 10:40:00,841.45,842.29,840.43,840.62,9767.0,841.45,842.29,840.43,840.62,9767.0
2025-03-26 10:50:00,840.99,844.97,840.67,843.87,17841.0,840.99,844.97,840.67,843.87,17841.0
2025-03-26 11:00:00,845.22,846.92,844.65,846.49,8687.0,845.22,846.92,844.65,846.49,8687.0
2025-03-26 11:10:00,846.86,848.03,845.73,848.0,9127.0,846.86,848.03,845.73,848.0,9127.0
2025-03-26 11:20:00,848.0,848.26,844.92,845.41,7580.0,848.0,848.26,844.92,845.41,7580.0
2025-03-26 11:30:00,844.86,846.87,843.88,843.98,6836.0,844.86,846.87,843.88,843.98,6836.0
2025-03-26 11:40:00,843.17,846.21,843.17,845.23,13353.0,843.17,846.21,843.17,845.23,13353.0
2025-03-26 11:50:00,845.83,845.84,840.18,842.75,8123.0,845.83,845.84,840.18,842.75,8123.0
2025-03-26 12:00:00,842.21,843.37,840.97,842.53,19025.0,842.21,843.37,840.97,842.53,19025.0
2025-03-26 12:10:00,842.53,842.65,840.31,842.0,10177.0,842.53,842.65,840.31,842.0,10177.0
2025-03-26 12:20:00,840.78,843.25,840.63,842.84,3609.0,840.78,843.25,840.63,842.84,3609.0
2025-03-26 12:30:00,842.65,843.67,841.75,841.81,9698.0,842.65,843.67,841.75,841.81,9698.0
2025-03-26 12:40:00,841.88,843.5,841.85,843.5,3508.0,841.88,843.5,841.85,843.5,3508.0
2025-03-26 12:50:00,844.38,844.53,841.92,841.92,2890.0,844.38,844.53,841.92,841.92,2890.0
2025-03-26 13:00:00,842.14,842.34,840.82,840.88,3845.0,842.14,842.34,840.82,840.88,3845.0
2025-03-26 13:10:00,840.88,841.74,839.31,839.92,7884.0,840.88,841.74,839.31,839.92,7884.0
2025-03-26 13:20:00,840.19,840.8,838.54,840.0,6219.0,840.19,840.8,838.54,840.0,6219.0
2025-03-26 13:30:00,839.11,839.11,836.35,836.75,4705.0,839.11,839.11,836.35,836.75,4705.0
2025-03-26 13:40:00,837.38,838.88,836.1,836.11,10266.0,837.38,838.88,836.1,836.11,10266.0
2025-03-26 13:50:00,836.52,836.99,835.83,836.35,5191.0,836.52,836.99,835.83,836.35,5191.0
2025-03-26 14:00:00,836.4,836.91,834.03,835.27,8589.0,836.4,836.91,834.03,835.27,8589.0
2025-03-26 14:10:00,835.94,838.42,835.38,838.24,2795.0,835.94,838.42,835.38,838.24,2795.0
2025-03-26 14:20:00,838.35,838.52,836.85,836.97,2915.0,838.35,838.52,836.85,836.97,2915.0
2025-03-26 14:30:00,836.87,837.84,835.42,835.42,5099.0,836.87,837.84,835.42,835.42,5099.0
2025-03-26 14:40:00,835.79,836.24,834.64,836.17,31196.0,835.79,836.24,834.64,836.17,31196.0
2025-03-26 14:50:00,836.84,837.48,835.41,835.49,27089.0,836.84,837.48,835.41,835.49,27089.0
2025-03-26 15:00:00,835.78,837.59,835.17,835.73,10688.0,835.78,837.59,835.17,835.73,10688.0
2025-03-26 15:10:00,836.0,838.3,835.5,838.29,4492.0,836.0,838.3,835.5,838.29,4492.0
2025-03-26 15:20:00,838.77,839.21,837.44,837.45,5070.0,838.77,839.21,837.44,837.45,5070.0
2025-03-26 15:30:00,837.44,837.63,835.75,837.04,8319.0,837.44,837.63,835.75,837.04,8319.0
2025-03-26 15:40:00,837.05,838.15,836.66,838.04,11111.0,837.05,838.15,836.66,838.04,11111.0
2025-03-26 15:50:00,837.53,839.32,837.1,838.74,37429.0,837.53,839.32,837.1,838.74,37429.0
2025-03-27 09:30:00,835.04,836.0,823.3,824.0,34513.0,835.04,836.0,823.3,824.0,34513.0
2025-03-27 09:40:00,823.09,831.08,822.17,829.96,20306.0,823.09,831.08,822.17,829.96,20306.0
2025-03-27 09:50:00,827.0,829.6,825.66,827.95,13212.0,827.0,829.6,825.66,827.95,13212.0
2025-03-27 10:00:00,827.8,832.65,827.8,830.76,24339.0,827.8,832.65,827.8,830.76,24339.0
2025-03-27 10:10:00,830.65,834.2,828.64,833.86,19859.0,830.65,834.2,828.64,833.86,19859.0
2025-03-27 10:20:00,833.49,835.38,831.08,833.49,15981.0,833.49,835.38,831.08,833.49,15981.0
2025-03-27 10:30:00,834.52,838.17,833.61,836.8,13935.0,834.52,838.17,833.61,836.8,13935.0
2025-03-27 10:40:00,837.39,839.68,835.53,835.75,16383.0,837.39,839.68,835.53,835.75,16383.0
2025-03-27 10:50:00,835.75,838.55,834.91,838.44,10503.0,835.75,838.55,834.91,838.44,10503.0
2025-03-27 11:00:00,838.19,839.95,836.74,837.0,30454.0,838.19,839.95,836.74,837.0,30454.0
2025-03-27 11:10:00,836.17,838.03,835.59,836.93,30233.0,836.17,838.03,835.59,836.93,30233.0
2025-03-27 11:20:00,837.02,839.0,836.43,836.88,35395.0,837.02,839.0,836.43,836.88,35395.0
2025-03-27 11:30:00,836.6,836.6,830.75,831.1,8989.0,836.6,836.6,830.75,831.1,8989.0
2025-03-27 11:40:00,831.28,832.22,830.8,830.86,5948.0,831.28,832.22,830.8,830.86,5948.0
2025-03-27 11:50:00,831.0,834.16,831.0,832.24,6334.0,831.0,834.16,831.0,832.24,6334.0
2025-03-27 12:00:00,832.42,837.13,831.91,837.13,7788.0,832.42,837.13,831.91,837.13,7788.0
2025-03-27 12:10:00,835.55,838.71,835.55,838.02,11177.0,835.55,838.71,835.55,838.02,11177.0
2025-03-27 12:20:00,838.91,838.91,836.67,836.67,6738.0,838.91,838.91,836.67,836.67,6738.0
2025-03-27 12:30:00,836.78,838.4,836.09,836.82,11168.0,836.78,838.4,836.09,836.82,11168.0
2025-03-27 12:40:00,836.76,836.76,833.05,833.05,6727.0,836.76,836.76,833.05,833.05,6727.0
2025-03-27 12:50:00,832.87,833.37,829.62,830.54,6226.0,832.87,833.37,829.62,830.54,6226.0
2025-03-27 13:00:00,830.63,833.49,830.22,832.87,9406.0,830.63,833.49,830.22,832.87,9406.0
2025-03-27 13:10:00,832.63,834.62,832.45,833.65,9243.0,832.63,834.62,832.45,833.65,9243.0
2025-03-27 13:20:00,833.01,833.47,831.27,831.62,7279.0,833.01,833.47,831.27,831.62,7279.0
2025-03-27 13:30:00,830.31,832.51,829.54,830.85,12880.0,830.31,832.51,829.54,830.85,12880.0
2025-03-27 13:40:00,829.93,832.97,829.93,832.09,12518.0,829.93,832.97,829.93,832.09,12518.0
2025-03-27 13:50:00,832.1,832.98,829.01,831.15,15677.0,832.1,832.98,829.01,831.15,15677.0
2025-03-27 14:00:00,831.15,833.4,829.71,831.98,11777.0,831.15,833.4,829.71,831.98,11777.0
2025-03-27 14:10:00,831.56,833.89,831.11,831.16,7729.0,831.56,833.89,831.11,831.16,7729.0
2025-03-27 14:20:00,831.15,832.64,829.46,831.21,25544.0,831.15,832.64,829.46,831.21,25544.0
2025-03-27 14:30:00,830.28,831.18,829.47,830.11,13413.0,830.28,831.18,829.47,830.11,13413.0
2025-03-27 14:40:00,830.58,832.43,830.11,832.43,5484.0,830.58,832.43,830.11,832.43,5484.0
2025-03-27 14:50:00,832.15,832.69,829.34,829.71,11697.0,832.15,832.69,829.34,829.71,11697.0
2025-03-27 15:00:00,829.43,830.8,829.06,830.0,13125.0,829.43,830.8,829.06,830.0,13125.0
2025-03-27 15:10:00,830.47,832.23,829.54,830.81,15019.0,830.47,832.23,829.54,830.81,15019.0
2025-03-27 15:20:00,830.91,832.34,830.62,831.03,11887.0,830.91,832.34,830.62,831.03,11887.0
2025-03-27 15:30:00,831.24,831.84,827.56,827.56,18269.0,831.24,831.84,827.56,827.56,18269.0
2025-03-27 15:40:00,827.87,828.78,826.86,828.27,22926.0,827.87,828.78,826.86,828.27,22926.0
2025-03-27 15:50:00,828.08,829.97,825.72,827.13,137683.0,828.08,829.97,825.72,827.13,137683.0
2025-03-28 09:30:00,820.0,821.01,814.29,815.32,32689.0,820.0,821.01,814.29,815.32,32689.0
2025-03-28 09:40:00,815.04,816.04,811.55,815.29,21623.0,815.04,816.04,811.55,815.29,21623.0
2025-03-28 09:50:00,815.18,815.18,811.27,811.27,16570.0,815.18,815.18,811.27,811.27,16570.0
2025-03-28 10:00:00,810.53,812.31,805.0,806.75,27336.0,810.53,812.31,805.0,806.75,27336.0
2025-03-28 10:10:00,806.5,807.67,804.36,804.51,14966.0,806.5,807.67,804.36,804.51,14966.0
2025-03-28 10:20:00,804.91,806.65,802.57,803.0,13763.0,804.91,806.65,802.57,803.0,13763.0
2025-03-28 10:30:00,804.0,804.0,800.4,802.53,33112.0,804.0,804.0,800.4,802.53,33112.0
2025-03-28 10:40:00,802.12,803.67,801.71,802.15,27196.0,802.12,803.67,801.71,802.15,27196.0
2025-03-28 10:50:00,801.79,802.76,798.86,799.76,26493.0,801.79,802.76,798.86,799.76,26493.0
2025-03-28 11:00:00,799.0,799.0,795.78,797.56,17638.0,799.0,799.0,795.78,797.56,17638.0
2025-03-28 11:10:00,797.56,800.28,797.56,798.05,15687.0,797.56,800.28,797.56,798.05,15687.0
2025-03-28 11:20:00,798.19,799.59,796.93,798.39,14695.0,798.19,799.59,796.93,798.39,14695.0
2025-03-28 11:30:00,798.95,800.77,798.25,800.07,19297.0,798.95,800.77,798.25,800.07,19297.0
2025-03-28 11:40:00,800.16,801.96,799.25,801.14,20941.0,800.16,801.96,799.25,801.14,20941.0
2025-03-28 11:50:00,800.57,801.63,797.11,797.11,10610.0,800.57,801.63,797.11,797.11,10610.0
2025-03-28 12:00:00,797.14,799.5,797.14,798.41,12443.0,797.14,799.5,797.14,798.41,12443.0
2025-03-28 12:10:00,798.89,799.01,795.06,795.06,3986.0,798.89,799.01,795.06,795.06,3986.0
2025-03-28 12:20:00,795.0,796.02,793.85,795.83,18114.0,795.0,796.02,793.85,795.83,18114.0
2025-03-28 12:30:00,795.12,796.33,793.85,793.85,11436.0,795.12,796.33,793.85,793.85,11436.0
2025-03-28 12:40:00,793.94,797.13,793.94,797.13,12216.0,793.94,797.13,793.94,797.13,12216.0
2025-03-28 12:50:00,796.97,797.17,794.55,794.55,10535.0,796.97,797.17,794.55,794.55,10535.0
2025-03-28 13:00:00,794.34,794.35,791.45,791.45,9223.0,794.34,794.35,791.45,791.45,9223.0
2025-03-28 13:10:00,791.43,793.71,791.4,792.5,14944.0,791.43,793.71,791.4,792.5,14944.0
2025-03-28 13:20:00,792.23,792.74,790.35,790.87,8412.0,792.23,792.74,790.35,790.87,8412.0
2025-03-28 13:30:00,790.88,791.62,789.53,790.15,14895.0,790.88,791.62,789.53,790.15,14895.0
2025-03-28 13:40:00,790.32,791.36,789.63,790.06,17382.0,790.32,791.36,789.63,790.06,17382.0
2025-03-28 13:50:00,790.24,792.09,790.04,791.81,7285.0,790.24,792.09,790.04,791.81,7285.0
2025-03-28 14:00:00,791.7,795.49,791.52,794.99,21540.0,791.7,795.49,791.52,794.99,21540.0
2025-03-28 14:10:00,794.75,797.58,794.38,796.93,25705.0,794.75,797.58,794.38,796.93,25705.0
2025-03-28 14:20:00,797.41,797.88,795.14,795.38,20890.0,797.41,797.88,795.14,795.38,20890.0
2025-03-28 14:30:00,795.39,796.16,794.79,795.03,9816.0,795.39,796.16,794.79,795.03,9816.0
2025-03-28 14:40:00,794.98,794.99,793.4,793.4,8983.0,794.98,794.99,793.4,793.4,8983.0
2025-03-28 14:50:00,793.78,795.23,792.81,794.82,11741.0,793.78,795.23,792.81,794.82,11741.0
2025-03-28 15:00:00,794.82,796.02,794.63,795.75,9931.0,794.82,796.02,794.63,795.75,9931.0
2025-03-28 15:10:00,795.37,795.37,793.45,794.44,11248.0,795.37,795.37,793.45,794.44,11248.0
2025-03-28 15:20:00,794.45,794.51,792.28,792.51,6843.0,794.45,794.51,792.28,792.51,6843.0
2025-03-28 15:30:00,792.91,793.95,791.8,793.68,11660.0,792.91,793.95,791.8,793.68,11660.0
2025-03-28 15:40:00,793.95,793.95,792.13,793.54,13965.0,793.95,793.95,792.13,793.54,13965.0
2025-03-28 15:50:00,794.02,798.33,792.9,797.76,102050.0,794.02,798.33,792.9,797.76,102050.0
2025-03-31 09:30:00,781.52,785.5,765.39,773.53,97435.0,781.52,785.5,765.39,773.53,97435.0
2025-03-31 09:40:00,773.87,774.19,760.06,764.68,70678.0,773.87,774.19,760.06,764.68,70678.0
2025-03-31 09:50:00,762.36,767.36,761.13,765.17,51635.0,762.36,767.36,761.13,765.17,51635.0
2025-03-31 10:00:00,765.17,770.7,762.45,765.32,121060.0,765.17,770.7,762.45,765.32,121060.0
2025-03-31 10:10:00,765.08,766.06,759.02,761.98,33356.0,765.08,766.06,759.02,761.98,33356.0
2025-03-31 10:20:00,761.63,762.36,757.84,758.63,212377.0,761.63,762.36,757.84,758.63,212377.0
2025-03-31 10:30:00,758.7,767.48,758.7,762.98,41690.0,758.7,767.48,758.7,762.98,41690.0
2025-03-31 10:40:00,762.32,764.22,761.21,762.92,21007.0,762.32,764.22,761.21,762.92,21007.0
2025-03-31 10:50:00,763.43,767.7,761.26,767.69,37783.0,763.43,767.7,761.26,767.69,37783.0
2025-03-31 11:00:00,767.71,770.89,767.7,770.04,31724.0,767.71,770.89,767.7,770.04,31724.0
2025-03-31 11:10:00,770.03,773.87,769.76,773.39,20286.0,770.03,773.87,769.76,773.39,20286.0
2025-03-31 11:20:00,773.28,779.66,773.01,776.51,29641.0,773.28,779.66,773.01,776.51,29641.0
2025-03-31 11:30:00,776.05,783.0,775.0,781.43,37354.0,776.05,783.0,775.0,781.43,37354.0
2025-03-31 11:40:00,781.84,783.15,778.4,780.86,35190.0,781.84,783.15,778.4,780.86,35190.0
2025-03-31 11:50:00,780.87,783.31,779.6,780.92,30285.0,780.87,783.31,779.6,780.92,30285.0
2025-03-31 12:00:00,780.92,781.53,778.13,778.78,25908.0,780.92,781.53,778.13,778.78,25908.0
2025-03-31 12:10:00,778.78,780.54,775.75,780.36,23077.0,778.78,780.54,775.75,780.36,23077.0
2025-03-31 12:20:00,780.35,783.89,778.03,783.0,47458.0,780.35,783.89,778.03,783.0,47458.0
2025-03-31 12:30:00,782.81,785.0,782.81,783.21,46125.0,782.81,785.0,782.81,783.21,46125.0
2025-03-31 12:40:00,783.82,783.82,781.56,781.92,15363.0,783.82,783.82,781.56,781.92,15363.0
2025-03-31 12:50:00,781.88,783.84,781.57,782.08,21866.0,781.88,783.84,781.57,782.08,21866.0
2025-03-31 13:00:00,781.96,786.2,781.54,786.2,11735.0,781.96,786.2,781.54,786.2,11735.0
2025-03-31 13:10:00,786.14,787.63,783.74,783.96,18836.0,786.14,787.63,783.74,783.96,18836.0
2025-03-31 13:20:00,783.91,784.81,782.75,784.19,14011.0,783.91,784.81,782.75,784.19,14011.0
2025-03-31 13:30:00,784.83,785.88,783.19,784.61,10086.0,784.83,785.88,783.19,784.61,10086.0
2025-03-31 13:40:00,785.24,785.24,783.3,783.78,17922.0,785.24,785.24,783.3,783.78,17922.0
2025-03-31 13:50:00,784.26,785.72,784.2,784.81,5282.0,784.26,785.72,784.2,784.81,5282.0
2025-03-31 14:00:00,784.11,788.78,783.92,788.77,15670.0,784.11,788.78,783.92,788.77,15670.0
2025-03-31 14:10:00,789.3,791.65,789.05,791.65,16543.0,789.3,791.65,789.05,791.65,16543.0
2025-03-31 14:20:00,790.98,793.46,790.29,792.56,32632.0,790.98,793.46,790.29,792.56,32632.0
2025-03-31 14:30:00,792.79,794.98,792.79,793.25,8702.0,792.79,794.98,792.79,793.25,8702.0
2025-03-31 14:40:00,792.86,796.31,792.08,794.3,24299.0,792.86,796.31,792.08,794.3,24299.0
2025-03-31 14:50:00,794.74,795.87,792.06,792.11,15342.0,794.74,795.87,792.06,792.11,15342.0
2025-03-31 15:00:00,792.63,795.12,792.63,794.5,13291.0,792.63,795.12,792.63,794.5,13291.0
2025-03-31 15:10:00,794.45,797.2,794.31,795.18,27618.0,794.45,797.2,794.31,795.18,27618.0
2025-03-31 15:20:00,795.29,796.76,792.46,792.87,34795.0,795.29,796.76,792.46,792.87,34795.0
2025-03-31 15:30:00,792.16,795.74,791.55,795.74,29736.0,792.16,795.74,791.55,795.74,29736.0
2025-03-31 15:40:00,795.43,799.0,792.93,793.77,33023.0,795.43,799.0,792.93,793.77,33023.0
2025-03-31 15:50:00,794.31,797.8,791.79,796.64,125689.0,794.31,797.8,791.79,796.64,125689.0
2025-04-01 09:30:00,798.22,801.01,792.72,798.51,51888.0,798.22,801.01,792.72,798.51,51888.0
2025-04-01 09:40:00,798.77,807.76,798.46,801.95,106805.0,798.77,807.76,798.46,801.95,106805.0
2025-04-01 09:50:00,801.64,805.16,799.46,802.75,52172.0,801.64,805.16,799.46,802.75,52172.0
2025-04-01 10:00:00,802.02,804.16,798.74,799.58,20097.0,802.02,804.16,798.74,799.58,20097.0
2025-04-01 10:10:00,800.66,800.68,795.25,795.74,21406.0,800.66,800.68,795.25,795.74,21406.0
2025-04-01 10:20:00,795.98,799.74,793.84,798.33,16936.0,795.98,799.74,793.84,798.33,16936.0
2025-04-01 10:30:00,798.7,801.93,797.31,800.1,18906.0,798.7,801.93,797.31,800.1,18906.0
2025-04-01 10:40:00,799.73,801.6,797.88,797.97,6471.0,799.73,801.6,797.88,797.97,6471.0
2025-04-01 10:50:00,798.55,801.62,798.55,800.84,12132.0,798.55,801.62,798.55,800.84,12132.0
2025-04-01 11:00:00,800.9,804.65,800.52,804.01,7928.0,800.9,804.65,800.52,804.01,7928.0
2025-04-01 11:10:00,803.5,805.84,802.52,804.3,17929.0,803.5,805.84,802.52,804.3,17929.0
2025-04-01 11:20:00,803.74,806.47,802.52,804.96,17398.0,803.74,806.47,802.52,804.96,17398.0
2025-04-01 11:30:00,803.93,804.93,800.05,802.09,12350.0,803.93,804.93,800.05,802.09,12350.0
2025-04-01 11:40:00,802.83,803.96,800.96,803.07,6251.0,802.83,803.96,800.96,803.07,6251.0
2025-04-01 11:50:00,803.34,805.6,802.27,804.2,8617.0,803.34,805.6,802.27,804.2,8617.0
2025-04-01 12:00:00,805.49,808.19,804.9,808.19,12564.0,805.49,808.19,804.9,808.19,12564.0
2025-04-01 12:10:00,808.1,808.44,806.57,807.32,8650.0,808.1,808.44,806.57,807.32,8650.0
2025-04-01 12:20:00,807.38,808.36,803.35,803.71,8962.0,807.38,808.36,803.35,803.71,8962.0
2025-04-01 12:30:00,803.49,804.6,802.17,802.67,8230.0,803.49,804.6,802.17,802.67,8230.0
2025-04-01 12:40:00,802.67,803.09,800.83,801.44,12558.0,802.67,803.09,800.83,801.44,12558.0
2025-04-01 12:50:00,801.44,805.29,801.14,803.79,20149.0,801.44,805.29,801.14,803.79,20149.0
2025-04-01 13:00:00,803.93,805.06,802.69,803.37,9368.0,803.93,805.06,802.69,803.37,9368.0
2025-04-01 13:10:00,803.34,804.99,803.21,803.21,11130.0,803.34,804.99,803.21,803.21,11130.0
2025-04-01 13:20:00,803.44,804.94,802.72,803.79,8853.0,803.44,804.94,802.72,803.79,8853.0
2025-04-01 13:30:00,804.57,805.98,804.19,805.34,10900.0,804.57,805.98,804.19,805.34,10900.0
2025-04-01 13:40:00,805.09,806.32,804.12,805.83,13778.0,805.09,806.32,804.12,805.83,13778.0
2025-04-01 13:50:00,805.72,806.8,803.79,803.79,8919.0,805.72,806.8,803.79,803.79,8919.0
2025-04-01 14:00:00,803.11,803.32,799.9,800.79,9128.0,803.11,803.32,799.9,800.79,9128.0
2025-04-01 14:10:00,800.79,801.33,798.82,799.76,11308.0,800.79,801.33,798.82,799.76,11308.0
2025-04-01 14:20:00,799.76,800.15,797.97,799.71,15047.0,799.76,800.15,797.97,799.71,15047.0
2025-04-01 14:30:00,799.67,801.94,799.67,800.15,8933.0,799.67,801.94,799.67,800.15,8933.0
2025-04-01 14:40:00,801.59,802.2,800.35,800.35,3968.0,801.59,802.2,800.35,800.35,3968.0
2025-04-01 14:50:00,800.82,803.43,799.96,802.67,5041.0,800.82,803.43,799.96,802.67,5041.0
2025-04-01 15:00:00,803.18,806.22,802.57,804.52,17099.0,803.18,806.22,802.57,804.52,17099.0
2025-04-01 15:10:00,804.25,807.1,803.84,805.32,10419.0,804.25,807.1,803.84,805.32,10419.0
2025-04-01 15:20:00,805.39,806.6,804.9,805.63,15143.0,805.39,806.6,804.9,805.63,15143.0
2025-04-01 15:30:00,805.36,808.91,805.36,807.91,21566.0,805.36,808.91,805.36,807.91,21566.0
2025-04-01 15:40:00,808.23,810.76,808.01,809.47,19678.0,808.23,810.76,808.01,809.47,19678.0
2025-04-01 15:50:00,809.72,812.96,808.9,811.02,69745.0,809.72,812.96,808.9,811.02,69745.0
2025-04-02 09:30:00,794.68,807.74,794.68,804.67,54732.0,794.68,807.74,794.68,804.67,54732.0
2025-04-02 09:40:00,804.67,810.7,803.02,808.33,22067.0,804.67,810.7,803.02,808.33,22067.0
2025-04-02 09:50:00,808.33,810.4,806.92,806.92,10572.0,808.33,810.4,806.92,806.92,10572.0
2025-04-02 10:00:00,805.5,812.15,804.6,804.6,15099.0,805.5,812.15,804.6,804.6,15099.0
2025-04-02 10:10:00,804.8,808.0,802.53,808.0,5360.0,804.8,808.0,802.53,808.0,5360.0
2025-04-02 10:20:00,808.13,809.55,806.54,808.28,5989.0,808.13,809.55,806.54,808.28,5989.0
2025-04-02 10:30:00,808.56,808.94,806.55,808.61,12698.0,808.56,808.94,806.55,808.61,12698.0
2025-04-02 10:40:00,808.61,811.69,807.53,810.49,16269.0,808.61,811.69,807.53,810.49,16269.0
2025-04-02 10:50:00,810.49,811.05,807.87,809.5,11767.0,810.49,811.05,807.87,809.5,11767.0
2025-04-02 11:00:00,809.74,811.5,807.74,811.5,9567.0,809.74,811.5,807.74,811.5,9567.0
2025-04-02 11:10:00,810.5,811.05,807.67,808.53,7246.0,810.5,811.05,807.67,808.53,7246.0
2025-04-02 11:20:00,808.53,817.38,808.52,813.76,63023.0,808.53,817.38,808.52,813.76,63023.0
2025-04-02 11:30:00,814.21,817.75,812.96,817.23,38186.0,814.21,817.75,812.96,817.23,38186.0
2025-04-02 11:40:00,817.29,818.94,815.05,815.24,18211.0,817.29,818.94,815.05,815.24,18211.0
2025-04-02 11:50:00,815.01,819.13,813.88,817.7,12100.0,815.01,819.13,813.88,817.7,12100.0
2025-04-02 12:00:00,817.22,818.97,816.05,817.24,9592.0,817.22,818.97,816.05,817.24,9592.0
2025-04-02 12:10:00,817.24,820.33,817.02,819.31,12762.0,817.24,820.33,817.02,819.31,12762.0
2025-04-02 12:20:00,819.67,821.63,819.4,821.61,7414.0,819.67,821.63,819.4,821.61,7414.0
2025-04-02 12:30:00,821.84,822.61,819.07,820.9,13083.0,821.84,822.61,819.07,820.9,13083.0
2025-04-02 12:40:00,820.15,824.35,819.32,824.35,10168.0,820.15,824.35,819.32,824.35,10168.0
2025-04-02 12:50:00,824.15,825.13,822.38,823.41,11391.0,824.15,825.13,822.38,823.41,11391.0
2025-04-02 13:00:00,823.87,825.97,823.57,824.81,17251.0,823.87,825.97,823.57,824.81,17251.0
2025-04-02 13:10:00,825.24,827.16,825.23,826.69,13294.0,825.24,827.16,825.23,826.69,13294.0
2025-04-02 13:20:00,826.62,826.62,822.41,823.0,18096.0,826.62,826.62,822.41,823.0,18096.0
2025-04-02 13:30:00,822.6,822.63,819.39,819.66,10519.0,822.6,822.63,819.39,819.66,10519.0
2025-04-02 13:40:00,819.89,820.31,815.91,816.39,17728.0,819.89,820.31,815.91,816.39,17728.0
2025-04-02 13:50:00,815.69,817.22,815.1,815.66,19768.0,815.69,817.22,815.1,815.66,19768.0
2025-04-02 14:00:00,815.68,816.54,811.93,812.74,18803.0,815.68,816.54,811.93,812.74,18803.0
2025-04-02 14:10:00,812.31,813.84,812.08,812.71,7711.0,812.31,813.84,812.08,812.71,7711.0
2025-04-02 14:20:00,812.86,813.58,811.72,811.73,9990.0,812.86,813.58,811.72,811.73,9990.0
2025-04-02 14:30:00,811.79,816.69,811.22,816.19,7919.0,811.79,816.69,811.22,816.19,7919.0
2025-04-02 14:40:00,816.51,817.46,815.47,815.96,8212.0,816.51,817.46,815.47,815.96,8212.0
2025-04-02 14:50:00,816.22,816.22,811.86,811.87,10127.0,816.22,816.22,811.86,811.87,10127.0
2025-04-02 15:00:00,812.43,816.05,812.42,814.67,10500.0,812.43,816.05,812.42,814.67,10500.0
2025-04-02 15:10:00,814.67,815.56,813.67,814.03,8957.0,814.67,815.56,813.67,814.03,8957.0
2025-04-02 15:20:00,814.41,817.76,814.21,817.66,16684.0,814.41,817.76,814.21,817.66,16684.0
2025-04-02 15:30:00,817.66,822.72,816.61,819.77,25552.0,817.66,822.72,816.61,819.77,25552.0
2025-04-02 15:40:00,820.02,824.38,818.88,823.35,34341.0,820.02,824.38,818.88,823.35,34341.0
2025-04-02 15:50:00,823.35,825.0,822.16,823.22,93644.0,823.35,825.0,822.16,823.22,93644.0
2025-04-03 09:30:00,782.75,788.06,775.25,777.99,96299.0,782.75,788.06,775.25,777.99,96299.0
2025-04-03 09:40:00,777.62,777.62,771.35,772.04,56117.0,777.62,777.62,771.35,772.04,56117.0
2025-04-03 09:50:00,772.99,778.58,772.98,775.79,32678.0,772.99,778.58,772.98,775.79,32678.0
2025-04-03 10:00:00,774.46,776.71,772.0,773.18,34404.0,774.46,776.71,772.0,773.18,34404.0
2025-04-03 10:10:00,772.73,772.73,769.42,771.55,25843.0,772.73,772.73,769.42,771.55,25843.0
2025-04-03 10:20:00,770.5,771.17,766.56,769.86,29156.0,770.5,771.17,766.56,769.86,29156.0
2025-04-03 10:30:00,770.55,771.22,763.18,764.03,30161.0,770.55,771.22,763.18,764.03,30161.0
2025-04-03 10:40:00,764.15,764.71,757.57,758.0,47424.0,764.15,764.71,757.57,758.0,47424.0
2025-04-03 10:50:00,758.0,760.8,757.25,759.9,34978.0,758.0,760.8,757.25,759.9,34978.0
2025-04-03 11:00:00,759.9,761.96,758.27,759.37,28427.0,759.9,761.96,758.27,759.37,28427.0
2025-04-03 11:10:00,759.37,768.6,758.29,768.02,29971.0,759.37,768.6,758.29,768.02,29971.0
2025-04-03 11:20:00,767.44,771.89,766.84,768.05,16019.0,767.44,771.89,766.84,768.05,16019.0
2025-04-03 11:30:00,768.12,774.93,768.12,774.37,19585.0,768.12,774.93,768.12,774.37,19585.0
2025-04-03 11:40:00,774.61,777.04,772.51,774.0,22217.0,774.61,777.04,772.51,774.0,22217.0
2025-04-03 11:50:00,773.96,777.18,772.56,775.33,11931.0,773.96,777.18,772.56,775.33,11931.0
2025-04-03 12:00:00,775.16,778.32,774.35,774.67,11353.0,775.16,778.32,774.35,774.67,11353.0
2025-04-03 12:10:00,775.09,780.89,775.09,780.09,5035.0,775.09,780.89,775.09,780.09,5035.0
2025-04-03 12:20:00,780.7,783.55,779.84,783.36,19388.0,780.7,783.55,779.84,783.36,19388.0
2025-04-03 12:30:00,783.53,783.55,778.84,780.96,10995.0,783.53,783.55,778.84,780.96,10995.0
2025-04-03 12:40:00,781.86,787.25,781.65,783.61,18928.0,781.86,787.25,781.65,783.61,18928.0
2025-04-03 12:50:00,783.73,784.19,781.46,782.29,13283.0,783.73,784.19,781.46,782.29,13283.0
2025-04-03 13:00:00,782.67,784.35,781.92,783.11,5066.0,782.67,784.35,781.92,783.11,5066.0
2025-04-03 13:10:00,783.43,785.58,782.82,784.14,12229.0,783.43,785.58,782.82,784.14,12229.0
2025-04-03 13:20:00,784.51,785.0,781.07,782.17,7171.0,784.51,785.0,781.07,782.17,7171.0
2025-04-03 13:30:00,782.17,785.99,781.1,785.73,17563.0,782.17,785.99,781.1,785.73,17563.0
2025-04-03 13:40:00,784.57,785.36,783.17,783.84,8482.0,784.57,785.36,783.17,783.84,8482.0
2025-04-03 13:50:00,784.13,784.5,780.52,780.52,9877.0,784.13,784.5,780.52,780.52,9877.0
2025-04-03 14:00:00,781.31,782.37,780.38,781.78,7341.0,781.31,782.37,780.38,781.78,7341.0
2025-04-03 14:10:00,781.66,782.46,777.99,778.91,10536.0,781.66,782.46,777.99,778.91,10536.0
2025-04-03 14:20:00,779.59,780.9,778.41,780.28,10590.0,779.59,780.9,778.41,780.28,10590.0
2025-04-03 14:30:00,780.64,781.69,779.35,781.1,13132.0,780.64,781.69,779.35,781.1,13132.0
2025-04-03 14:40:00,781.1,781.41,779.26,780.8,7462.0,781.1,781.41,779.26,780.8,7462.0
2025-04-03 14:50:00,780.67,782.36,780.09,782.36,9036.0,780.67,782.36,780.09,782.36,9036.0
2025-04-03 15:00:00,781.94,782.03,779.5,779.5,11186.0,781.94,782.03,779.5,779.5,11186.0
2025-04-03 15:10:00,779.66,780.2,774.13,775.51,12572.0,779.66,780.2,774.13,775.51,12572.0
2025-04-03 15:20:00,776.09,776.81,773.86,773.86,21806.0,776.09,776.81,773.86,773.86,21806.0
2025-04-03 15:30:00,774.54,774.54,771.95,774.42,10576.0,774.54,774.54,771.95,774.42,10576.0
2025-04-03 15:40:00,774.01,776.38,772.44,772.65,17611.0,774.01,776.38,772.44,772.65,17611.0
2025-04-03 15:50:00,773.22,775.18,770.91,774.11,78248.0,773.22,775.18,770.91,774.11,78248.0
2025-04-04 09:30:00,756.34,758.77,734.39,738.0,98057.0,756.34,758.77,734.39,738.0,98057.0
2025-04-04 09:40:00,737.94,740.0,728.7,736.28,67208.0,737.94,740.0,728.7,736.28,67208.0
2025-04-04 09:50:00,738.08,741.07,732.2,739.32,53663.0,738.08,741.07,732.2,739.32,53663.0
2025-04-04 10:00:00,738.02,742.0,733.57,733.59,38307.0,738.02,742.0,733.57,733.59,38307.0
2025-04-04 10:10:00,733.41,734.2,729.79,731.71,43462.0,733.41,734.2,729.79,731.71,43462.0
2025-04-04 10:20:00,731.76,733.49,725.14,725.14,33154.0,731.76,733.49,725.14,725.14,33154.0
2025-04-04 10:30:00,725.0,730.3,724.27,729.25,32533.0,725.0,730.3,724.27,729.25,32533.0
2025-04-04 10:40:00,728.79,731.66,725.4,725.46,25822.0,728.79,731.66,725.4,725.46,25822.0
2025-04-04 10:50:00,725.0,733.12,722.33,730.57,39226.0,725.0,733.12,722.33,730.57,39226.0
2025-04-04 11:00:00,729.8,740.24,728.66,736.77,55033.0,729.8,740.24,728.66,736.77,55033.0
2025-04-04 11:10:00,737.72,748.46,736.38,745.35,38195.0,737.72,748.46,736.38,745.35,38195.0
2025-04-04 11:20:00,746.91,751.0,740.91,741.81,29404.0,746.91,751.0,740.91,741.81,29404.0
2025-04-04 11:30:00,741.84,743.27,734.16,736.64,22017.0,741.84,743.27,734.16,736.64,22017.0
2025-04-04 11:40:00,736.99,742.54,734.62,742.54,23647.0,736.99,742.54,734.62,742.54,23647.0
2025-04-04 11:50:00,741.54,741.85,732.81,732.81,24728.0,741.54,741.85,732.81,732.81,24728.0
2025-04-04 12:00:00,733.41,738.48,733.35,734.22,38777.0,733.41,738.48,733.35,734.22,38777.0
2025-04-04 12:10:00,734.63,737.51,730.01,730.33,22080.0,734.63,737.51,730.01,730.33,22080.0
2025-04-04 12:20:00,730.12,730.45,727.42,728.3,41167.0,730.12,730.45,727.42,728.3,41167.0
2025-04-04 12:30:00,727.1,729.85,723.0,729.0,20353.0,727.1,729.85,723.0,729.0,20353.0
2025-04-04 12:40:00,730.07,730.07,722.65,724.94,16167.0,730.07,730.07,722.65,724.94,16167.0
2025-04-04 12:50:00,724.66,727.52,724.2,725.76,15172.0,724.66,727.52,724.2,725.76,15172.0
2025-04-04 13:00:00,726.49,728.59,724.62,725.78,8111.0,726.49,728.59,724.62,725.78,8111.0
2025-04-04 13:10:00,725.56,726.06,721.64,725.4,19468.0,725.56,726.06,721.64,725.4,19468.0
2025-04-04 13:20:00,725.5,729.29,723.67,727.48,24104.0,725.5,729.29,723.67,727.48,24104.0
2025-04-04 13:30:00,726.56,731.17,724.44,730.21,19738.0,726.56,731.17,724.44,730.21,19738.0
2025-04-04 13:40:00,730.42,733.03,729.44,732.92,13044.0,730.42,733.03,729.44,732.92,13044.0
2025-04-04 13:50:00,732.28,733.66,729.83,733.65,11674.0,732.28,733.66,729.83,733.65,11674.0
2025-04-04 14:00:00,733.77,735.71,730.0,731.24,17966.0,733.77,735.71,730.0,731.24,17966.0
2025-04-04 14:10:00,730.8,731.35,724.95,725.16,12917.0,730.8,731.35,724.95,725.16,12917.0
2025-04-04 14:20:00,725.55,726.73,723.1,723.15,11279.0,725.55,726.73,723.1,723.15,11279.0
2025-04-04 14:30:00,723.91,724.86,719.69,721.72,18555.0,723.91,724.86,719.69,721.72,18555.0
2025-04-04 14:40:00,721.7,723.5,718.45,722.74,17235.0,721.7,723.5,718.45,722.74,17235.0
2025-04-04 14:50:00,722.74,724.07,720.47,721.51,22370.0,722.74,724.07,720.47,721.51,22370.0
2025-04-04 15:00:00,721.69,722.44,718.74,720.61,21614.0,721.69,722.44,718.74,720.61,21614.0
2025-04-04 15:10:00,721.0,726.25,719.95,721.28,30310.0,721.0,726.25,719.95,721.28,30310.0
2025-04-04 15:20:00,721.79,728.1,721.6,726.25,25068.0,721.79,728.1,721.6,726.25,25068.0
2025-04-04 15:30:00,726.08,732.13,725.16,729.03,32774.0,726.08,732.13,725.16,729.03,32774.0
2025-04-04 15:40:00,729.6,731.14,725.51,725.66,39526.0,729.6,731.14,725.51,725.66,39526.0
2025-04-04 15:50:00,725.31,725.31,720.0,720.82,141532.0,725.31,725.31,720.0,720.82,141532.0
2025-04-07 09:30:00,688.0,704.89,686.39,690.62,122411.0,688.0,704.89,686.39,690.62,122411.0
2025-04-07 09:40:00,690.44,698.57,678.65,696.23,59582.0,690.44,698.57,678.65,696.23,59582.0
2025-04-07 09:50:00,695.62,712.47,692.25,710.14,83541.0,695.62,712.47,692.25,710.14,83541.0
2025-04-07 10:00:00,709.95,717.4,706.97,711.79,85107.0,709.95,717.4,706.97,711.79,85107.0
2025-04-07 10:10:00,712.74,758.65,712.74,746.04,77486.0,712.74,758.65,712.74,746.04,77486.0
2025-04-07 10:20:00,742.63,743.77,708.19,711.09,46822.0,742.63,743.77,708.19,711.09,46822.0
2025-04-07 10:30:00,711.06,725.98,707.53,709.61,72726.0,711.06,725.98,707.53,709.61,72726.0
2025-04-07 10:40:00,711.25,721.81,706.0,717.01,49513.0,711.25,721.81,706.0,717.01,49513.0
2025-04-07 10:50:00,719.06,731.95,717.79,725.0,26395.0,719.06,731.95,717.79,725.0,26395.0
2025-04-07 11:00:00,725.65,737.13,722.38,723.42,48599.0,725.65,737.13,722.38,723.42,48599.0
2025-04-07 11:10:00,723.42,726.65,709.83,717.61,44467.0,723.42,726.65,709.83,717.61,44467.0
2025-04-07 11:20:00,716.71,719.27,706.71,710.21,25035.0,716.71,719.27,706.71,710.21,25035.0
2025-04-07 11:30:00,710.74,724.81,710.65,722.43,36149.0,710.74,724.81,710.65,722.43,36149.0
2025-04-07 11:40:00,722.09,729.72,721.56,725.15,27226.0,722.09,729.72,721.56,725.15,27226.0
2025-04-07 11:50:00,726.22,730.38,720.65,722.72,28926.0,726.22,730.38,720.65,722.72,28926.0
2025-04-07 12:00:00,721.87,724.47,713.5,714.85,33658.0,721.87,724.47,713.5,714.85,33658.0
2025-04-07 12:10:00,714.57,721.33,712.61,719.02,13228.0,714.57,721.33,712.61,719.02,13228.0
2025-04-07 12:20:00,718.4,724.98,716.03,722.7,7262.0,718.4,724.98,716.03,722.7,7262.0
2025-04-07 12:30:00,722.7,729.1,722.7,726.0,25934.0,722.7,729.1,722.7,726.0,25934.0
2025-04-07 12:40:00,725.92,728.35,719.98,720.75,51262.0,725.92,728.35,719.98,720.75,51262.0
2025-04-07 12:50:00,720.89,723.42,716.14,718.26,12865.0,720.89,723.42,716.14,718.26,12865.0
2025-04-07 13:00:00,719.64,731.36,717.37,720.49,25284.0,719.64,731.36,717.37,720.49,25284.0
2025-04-07 13:10:00,720.49,730.64,718.53,730.64,15072.0,720.49,730.64,718.53,730.64,15072.0
2025-04-07 13:20:00,728.8,735.35,728.35,730.66,10697.0,728.8,735.35,728.35,730.66,10697.0
2025-04-07 13:30:00,733.87,736.95,727.65,736.68,15987.0,733.87,736.95,727.65,736.68,15987.0
2025-04-07 13:40:00,734.39,743.85,731.31,736.14,25961.0,734.39,743.85,731.31,736.14,25961.0
2025-04-07 13:50:00,738.34,740.11,734.2,738.25,18074.0,738.34,740.11,734.2,738.25,18074.0
2025-04-07 14:00:00,738.91,740.0,732.23,735.55,30739.0,738.91,740.0,732.23,735.55,30739.0
2025-04-07 14:10:00,735.55,741.4,731.28,738.86,21816.0,735.55,741.4,731.28,738.86,21816.0
2025-04-07 14:20:00,738.64,740.9,729.75,730.95,22281.0,738.64,740.9,729.75,730.95,22281.0
2025-04-07 14:30:00,731.09,741.21,730.89,739.0,32989.0,731.09,741.21,730.89,739.0,32989.0
2025-04-07 14:40:00,738.98,741.28,734.6,734.82,29018.0,738.98,741.28,734.6,734.82,29018.0
2025-04-07 14:50:00,735.71,736.77,727.68,729.82,17692.0,735.71,736.77,727.68,729.82,17692.0
2025-04-07 15:00:00,728.97,734.21,725.22,725.23,26739.0,728.97,734.21,725.22,725.23,26739.0
2025-04-07 15:10:00,726.44,731.34,724.66,729.53,37885.0,726.44,731.34,724.66,729.53,37885.0
2025-04-07 15:20:00,729.8,731.6,724.45,726.15,36163.0,729.8,731.6,724.45,726.15,36163.0
2025-04-07 15:30:00,727.0,735.07,726.84,732.15,37729.0,727.0,735.07,726.84,732.15,37729.0
2025-04-07 15:40:00,732.78,732.78,726.65,729.51,27702.0,732.78,732.78,726.65,729.51,27702.0
2025-04-07 15:50:00,729.71,736.2,727.32,734.52,85006.0,729.71,736.2,727.32,734.52,85006.0
2025-04-08 09:30:00,768.01,773.5,761.49,768.09,108059.0,768.01,773.5,761.49,768.09,108059.0
2025-04-08 09:40:00,767.16,771.01,762.71,764.04,33573.0,767.16,771.01,762.71,764.04,33573.0
2025-04-08 09:50:00,762.42,768.52,760.33,767.43,27697.0,762.42,768.52,760.33,767.43,27697.0
2025-04-08 10:00:00,767.43,772.08,766.77,769.97,38228.0,767.43,772.08,766.77,769.97,38228.0
2025-04-08 10:10:00,769.96,775.88,766.27,772.14,33701.0,769.96,775.88,766.27,772.14,33701.0
2025-04-08 10:20:00,772.99,773.0,768.75,768.79,25406.0,772.99,773.0,768.75,768.79,25406.0
2025-04-08 10:30:00,769.41,771.24,766.42,769.15,19244.0,769.41,771.24,766.42,769.15,19244.0
2025-04-08 10:40:00,768.27,768.27,761.39,762.23,10377.0,768.27,768.27,761.39,762.23,10377.0
2025-04-08 10:50:00,761.76,763.94,757.83,759.73,7145.0,761.76,763.94,757.83,759.73,7145.0
2025-04-08 11:00:00,759.31,762.17,757.06,759.63,18433.0,759.31,762.17,757.06,759.63,18433.0
2025-04-08 11:10:00,758.47,760.19,756.03,758.78,16705.0,758.47,760.19,756.03,758.78,16705.0
2025-04-08 11:20:00,758.87,761.29,754.1,754.11,28806.0,758.87,761.29,754.1,754.11,28806.0
2025-04-08 11:30:00,754.37,760.54,754.37,760.38,10732.0,754.37,760.54,754.37,760.38,10732.0
2025-04-08 11:40:00,759.07,761.52,755.12,755.49,9753.0,759.07,761.52,755.12,755.49,9753.0
2025-04-08 11:50:00,755.29,757.49,752.18,756.38,6864.0,755.29,757.49,752.18,756.38,6864.0
2025-04-08 12:00:00,756.43,757.61,754.44,756.4,12513.0,756.43,757.61,754.44,756.4,12513.0
2025-04-08 12:10:00,756.82,757.57,749.53,749.83,12358.0,756.82,757.57,749.53,749.83,12358.0
2025-04-08 12:20:00,749.61,750.42,745.98,749.33,7741.0,749.61,750.42,745.98,749.33,7741.0
2025-04-08 12:30:00,749.6,750.45,743.74,744.27,10150.0,749.6,750.45,743.74,744.27,10150.0
2025-04-08 12:40:00,741.62,750.37,740.0,747.11,28602.0,741.62,750.37,740.0,747.11,28602.0
2025-04-08 12:50:00,747.0,748.25,742.86,742.86,21788.0,747.0,748.25,742.86,742.86,21788.0
2025-04-08 13:00:00,743.37,746.5,740.13,740.14,14611.0,743.37,746.5,740.13,740.14,14611.0
2025-04-08 13:10:00,741.01,744.02,736.87,743.24,9830.0,741.01,744.02,736.87,743.24,9830.0
2025-04-08 13:20:00,741.22,743.55,737.0,737.71,10742.0,741.22,743.55,737.0,737.71,10742.0
2025-04-08 13:30:00,737.12,742.41,735.11,741.55,21353.0,737.12,742.41,735.11,741.55,21353.0
2025-04-08 13:40:00,741.64,748.52,740.61,742.63,9889.0,741.64,748.52,740.61,742.63,9889.0
2025-04-08 13:50:00,741.18,745.19,741.18,744.0,4716.0,741.18,745.19,741.18,744.0,4716.0
2025-04-08 14:00:00,744.05,745.54,740.73,741.31,11985.0,744.05,745.54,740.73,741.31,11985.0
2025-04-08 14:10:00,741.11,745.55,739.74,745.11,6370.0,741.11,745.55,739.74,745.11,6370.0
2025-04-08 14:20:00,745.11,745.11,738.55,739.65,22650.0,745.11,745.11,738.55,739.65,22650.0
2025-04-08 14:30:00,739.67,747.42,736.81,738.17,26320.0,739.67,747.42,736.81,738.17,26320.0
2025-04-08 14:40:00,738.18,740.06,734.18,739.27,19413.0,738.18,740.06,734.18,739.27,19413.0
2025-04-08 14:50:00,739.18,739.72,735.48,735.92,5755.0,739.18,739.72,735.48,735.92,5755.0
2025-04-08 15:00:00,735.03,736.22,728.61,728.62,16539.0,735.03,736.22,728.61,728.62,16539.0
2025-04-08 15:10:00,728.95,730.97,721.85,723.72,18189.0,728.95,730.97,721.85,723.72,18189.0
2025-04-08 15:20:00,723.42,731.07,723.41,728.7,22384.0,723.42,731.07,723.41,728.7,22384.0
2025-04-08 15:30:00,728.0,728.55,716.29,717.97,18572.0,728.0,728.55,716.29,717.97,18572.0
2025-04-08 15:40:00,717.45,722.0,713.99,714.65,18581.0,717.45,722.0,713.99,714.65,18581.0
2025-04-08 15:50:00,714.37,728.89,713.19,728.51,121032.0,714.37,728.89,713.19,728.51,121032.0
2025-04-09 09:30:00,725.0,737.34,723.2,736.44,49045.0,725.0,737.34,723.2,736.44,49045.0
2025-04-09 09:40:00,737.05,738.77,728.25,730.65,50857.0,737.05,738.77,728.25,730.65,50857.0
2025-04-09 09:50:00,731.42,741.56,731.42,736.18,27528.0,731.42,741.56,731.42,736.18,27528.0
2025-04-09 10:00:00,737.02,745.18,735.16,738.78,51752.0,737.02,745.18,735.16,738.78,51752.0
2025-04-09 10:10:00,737.66,742.68,735.24,736.98,20293.0,737.66,742.68,735.24,736.98,20293.0
2025-04-09 10:20:00,736.98,740.48,734.61,738.12,26682.0,736.98,740.48,734.61,738.12,26682.0
2025-04-09 10:30:00,738.75,742.41,736.42,737.17,29196.0,738.75,742.41,736.42,737.17,29196.0
2025-04-09 10:40:00,736.9,737.67,732.33,732.5,11865.0,736.9,737.67,732.33,732.5,11865.0
2025-04-09 10:50:00,733.33,735.33,725.44,727.7,16956.0,733.33,735.33,725.44,727.7,16956.0
2025-04-09 11:00:00,727.25,734.02,726.26,733.08,24391.0,727.25,734.02,726.26,733.08,24391.0
2025-04-09 11:10:00,732.41,737.16,730.14,734.97,20403.0,732.41,737.16,730.14,734.97,20403.0
2025-04-09 11:20:00,736.21,738.0,734.07,734.14,17943.0,736.21,738.0,734.07,734.14,17943.0
2025-04-09 11:30:00,733.72,736.44,731.58,731.61,11949.0,733.72,736.44,731.58,731.61,11949.0
2025-04-09 11:40:00,730.12,732.65,726.18,731.16,18947.0,730.12,732.65,726.18,731.16,18947.0
2025-04-09 11:50:00,729.83,731.18,725.0,725.15,14283.0,729.83,731.18,725.0,725.15,14283.0
2025-04-09 12:00:00,725.13,728.98,723.89,728.08,11489.0,725.13,728.98,723.89,728.08,11489.0
2025-04-09 12:10:00,728.77,735.8,727.57,735.0,9441.0,728.77,735.8,727.57,735.0,9441.0
2025-04-09 12:20:00,735.0,735.71,733.3,733.35,6990.0,735.0,735.71,733.3,733.35,6990.0
2025-04-09 12:30:00,732.53,735.54,731.06,735.08,9821.0,732.53,735.54,731.06,735.08,9821.0
2025-04-09 12:40:00,734.73,735.75,733.7,735.75,8428.0,734.73,735.75,733.7,735.75,8428.0
2025-04-09 12:50:00,735.73,737.83,733.4,736.19,54954.0,735.73,737.83,733.4,736.19,54954.0
2025-04-09 13:00:00,736.57,742.13,736.1,736.41,51869.0,736.57,742.13,736.1,736.41,51869.0
2025-04-09 13:10:00,736.27,751.59,729.24,750.45,43062.0,736.27,751.59,729.24,750.45,43062.0
2025-04-09 13:20:00,750.88,790.08,747.03,774.35,50406.0,750.88,790.08,747.03,774.35,50406.0
2025-04-09 13:30:00,775.1,798.0,772.7,786.44,73741.0,775.1,798.0,772.7,786.44,73741.0
2025-04-09 13:40:00,786.44,797.8,781.09,792.97,51166.0,786.44,797.8,781.09,792.97,51166.0
2025-04-09 13:50:00,793.49,809.87,789.85,806.46,65669.0,793.49,809.87,789.85,806.46,65669.0
2025-04-09 14:00:00,807.98,814.84,795.13,800.8,46008.0,807.98,814.84,795.13,800.8,46008.0
2025-04-09 14:10:00,804.69,818.23,803.41,811.12,43820.0,804.69,818.23,803.41,811.12,43820.0
2025-04-09 14:20:00,812.99,823.6,807.24,819.08,30937.0,812.99,823.6,807.24,819.08,30937.0
2025-04-09 14:30:00,820.01,822.8,814.48,819.23,32756.0,820.01,822.8,814.48,819.23,32756.0
2025-04-09 14:40:00,819.23,820.02,803.11,807.71,26926.0,819.23,820.02,803.11,807.71,26926.0
2025-04-09 14:50:00,806.83,809.4,798.56,800.83,53011.0,806.83,809.4,798.56,800.83,53011.0
2025-04-09 15:00:00,799.73,810.6,797.71,808.3,23708.0,799.73,810.6,797.71,808.3,23708.0
2025-04-09 15:10:00,811.8,818.89,810.47,818.89,40196.0,811.8,818.89,810.47,818.89,40196.0
2025-04-09 15:20:00,818.62,822.83,816.76,820.95,35789.0,818.62,822.83,816.76,820.95,35789.0
2025-04-09 15:30:00,822.29,827.02,818.02,824.79,98268.0,822.29,827.02,818.02,824.79,98268.0
2025-04-09 15:40:00,824.79,829.4,821.7,827.54,67083.0,824.79,829.4,821.7,827.54,67083.0
2025-04-09 15:50:00,827.03,831.64,822.21,825.01,155865.0,827.03,831.64,822.21,825.01,155865.0
2025-04-10 09:30:00,807.09,809.99,796.01,798.74,44131.0,807.09,809.99,796.01,798.74,44131.0
2025-04-10 09:40:00,797.85,800.73,789.99,798.85,30409.0,797.85,800.73,789.99,798.85,30409.0
2025-04-10 09:50:00,798.66,801.27,793.0,793.34,19225.0,798.66,801.27,793.0,793.34,19225.0
2025-04-10 10:00:00,793.34,796.51,789.59,793.45,25191.0,793.34,796.51,789.59,793.45,25191.0
2025-04-10 10:10:00,792.01,794.91,788.6,791.75,17447.0,792.01,794.91,788.6,791.75,17447.0
2025-04-10 10:20:00,792.88,798.34,792.77,793.3,20069.0,792.88,798.34,792.77,793.3,20069.0
2025-04-10 10:30:00,793.47,799.31,793.47,797.68,16118.0,793.47,799.31,793.47,797.68,16118.0
2025-04-10 10:40:00,796.5,803.6,796.5,798.67,32578.0,796.5,803.6,796.5,798.67,32578.0
2025-04-10 10:50:00,799.04,802.09,794.55,794.55,16550.0,799.04,802.09,794.55,794.55,16550.0
2025-04-10 11:00:00,794.55,796.06,792.42,794.61,30869.0,794.55,796.06,792.42,794.61,30869.0
2025-04-10 11:10:00,794.94,794.94,787.85,789.59,16239.0,794.94,794.94,787.85,789.59,16239.0
2025-04-10 11:20:00,789.97,789.97,785.15,785.28,8925.0,789.97,789.97,785.15,785.28,8925.0
2025-04-10 11:30:00,786.11,786.66,778.04,782.05,19887.0,786.11,786.66,778.04,782.05,19887.0
2025-04-10 11:40:00,783.27,783.43,778.22,778.29,21227.0,783.27,783.43,778.22,778.29,21227.0
2025-04-10 11:50:00,778.0,781.32,775.01,777.36,19048.0,778.0,781.32,775.01,777.36,19048.0
2025-04-10 12:00:00,777.33,779.12,771.46,775.39,14266.0,777.33,779.12,771.46,775.39,14266.0
2025-04-10 12:10:00,772.71,775.95,765.89,767.94,17340.0,772.71,775.95,765.89,767.94,17340.0
2025-04-10 12:20:00,767.75,767.75,761.08,764.5,21136.0,767.75,767.75,761.08,764.5,21136.0
2025-04-10 12:30:00,764.41,773.37,764.41,771.49,15483.0,764.41,773.37,764.41,771.49,15483.0
2025-04-10 12:40:00,771.9,776.84,766.32,774.7,27878.0,771.9,776.84,766.32,774.7,27878.0
2025-04-10 12:50:00,772.52,775.06,769.0,775.06,5517.0,772.52,775.06,769.0,775.06,5517.0
2025-04-10 13:00:00,776.79,784.4,772.76,772.92,20236.0,776.79,784.4,772.76,772.92,20236.0
2025-04-10 13:10:00,772.92,772.92,765.65,768.47,8476.0,772.92,772.92,765.65,768.47,8476.0
2025-04-10 13:20:00,768.53,776.51,764.4,776.51,21140.0,768.53,776.51,764.4,776.51,21140.0
2025-04-10 13:30:00,775.52,780.41,774.79,777.29,17118.0,775.52,780.41,774.79,777.29,17118.0
2025-04-10 13:40:00,776.65,785.95,775.2,781.85,15406.0,776.65,785.95,775.2,781.85,15406.0
2025-04-10 13:50:00,782.6,788.23,779.28,786.25,10140.0,782.6,788.23,779.28,786.25,10140.0
2025-04-10 14:00:00,786.25,790.83,780.07,780.11,14280.0,786.25,790.83,780.07,780.11,14280.0
2025-04-10 14:10:00,781.73,781.83,775.88,780.05,10563.0,781.73,781.83,775.88,780.05,10563.0
2025-04-10 14:20:00,781.35,789.98,781.35,789.89,17718.0,781.35,789.98,781.35,789.89,17718.0
2025-04-10 14:30:00,788.5,790.95,785.03,787.82,12064.0,788.5,790.95,785.03,787.82,12064.0
2025-04-10 14:40:00,785.43,791.56,783.9,784.75,17393.0,785.43,791.56,783.9,784.75,17393.0
2025-04-10 14:50:00,786.47,789.06,779.69,784.83,14796.0,786.47,789.06,779.69,784.83,14796.0
2025-04-10 15:00:00,784.79,791.84,782.39,782.42,12755.0,784.79,791.84,782.39,782.42,12755.0
2025-04-10 15:10:00,782.68,789.3,782.0,786.2,14892.0,782.68,789.3,782.0,786.2,14892.0
2025-04-10 15:20:00,787.07,789.25,779.21,779.99,20513.0,787.07,789.25,779.21,779.99,20513.0
2025-04-10 15:30:00,779.42,785.81,778.2,778.21,26023.0,779.42,785.81,778.2,778.21,26023.0
2025-04-10 15:40:00,778.97,779.8,772.02,775.79,38716.0,778.97,779.8,772.02,775.79,38716.0
2025-04-10 15:50:00,776.53,784.87,776.53,783.44,121104.0,776.53,784.87,776.53,783.44,121104.0
2025-04-11 09:30:00,771.31,775.27,755.0,762.86,142438.0,771.31,775.27,755.0,762.86,142438.0
2025-04-11 09:40:00,763.71,772.0,761.1,766.78,40172.0,763.71,772.0,761.1,766.78,40172.0
2025-04-11 09:50:00,766.75,769.47,762.53,765.8,20716.0,766.75,769.47,762.53,765.8,20716.0
2025-04-11 10:00:00,763.57,768.57,758.11,764.25,23325.0,763.57,768.57,758.11,764.25,23325.0
2025-04-11 10:10:00,767.08,769.5,761.8,762.96,11275.0,767.08,769.5,761.8,762.96,11275.0
2025-04-11 10:20:00,761.31,762.57,756.17,758.27,9727.0,761.31,762.57,756.17,758.27,9727.0
2025-04-11 10:30:00,757.74,764.32,756.0,764.28,20610.0,757.74,764.32,756.0,764.28,20610.0
2025-04-11 10:40:00,763.28,767.94,760.81,766.15,33437.0,763.28,767.94,760.81,766.15,33437.0
2025-04-11 10:50:00,768.48,768.48,763.11,764.72,20970.0,768.48,768.48,763.11,764.72,20970.0
2025-04-11 11:00:00,764.57,768.27,759.98,762.05,54727.0,764.57,768.27,759.98,762.05,54727.0
2025-04-11 11:10:00,761.72,763.5,759.55,760.48,14312.0,761.72,763.5,759.55,760.48,14312.0
2025-04-11 11:20:00,760.48,764.56,760.43,763.52,47840.0,760.48,764.56,760.43,763.52,47840.0
2025-04-11 11:30:00,763.58,769.5,762.94,768.43,31747.0,763.58,769.5,762.94,768.43,31747.0
2025-04-11 11:40:00,767.88,770.14,766.01,769.77,25964.0,767.88,770.14,766.01,769.77,25964.0
2025-04-11 11:50:00,769.61,773.27,769.38,772.04,36437.0,769.61,773.27,769.38,772.04,36437.0
2025-04-11 12:00:00,771.73,773.14,768.31,769.08,19264.0,771.73,773.14,768.31,769.08,19264.0
2025-04-11 12:10:00,769.65,771.87,769.65,771.2,6119.0,769.65,771.87,769.65,771.2,6119.0
2025-04-11 12:20:00,770.52,771.87,765.1,768.15,5762.0,770.52,771.87,765.1,768.15,5762.0
2025-04-11 12:30:00,768.68,773.38,768.15,772.12,41352.0,768.68,773.38,768.15,772.12,41352.0
2025-04-11 12:40:00,771.0,774.49,769.6,772.98,48628.0,771.0,774.49,769.6,772.98,48628.0
2025-04-11 12:50:00,772.8,773.37,771.03,772.41,11438.0,772.8,773.37,771.03,772.41,11438.0
2025-04-11 13:00:00,772.41,774.44,769.44,772.47,13803.0,772.41,774.44,769.44,772.47,13803.0
2025-04-11 13:10:00,772.47,772.94,766.01,766.61,25448.0,772.47,772.94,766.01,766.61,25448.0
2025-04-11 13:20:00,767.19,770.74,766.54,768.24,19760.0,767.19,770.74,766.54,768.24,19760.0
2025-04-11 13:30:00,768.24,773.81,766.38,773.81,18691.0,768.24,773.81,766.38,773.81,18691.0
2025-04-11 13:40:00,773.96,777.82,773.62,774.53,15712.0,773.96,777.82,773.62,774.53,15712.0
2025-04-11 13:50:00,775.89,780.26,775.89,779.38,16617.0,775.89,780.26,775.89,779.38,16617.0
2025-04-11 14:00:00,777.5,780.08,776.47,777.07,16334.0,777.5,780.08,776.47,777.07,16334.0
2025-04-11 14:10:00,777.05,779.32,775.47,775.77,10970.0,777.05,779.32,775.47,775.77,10970.0
2025-04-11 14:20:00,777.04,779.02,776.18,778.04,8348.0,777.04,779.02,776.18,778.04,8348.0
2025-04-11 14:30:00,778.28,780.6,777.1,779.52,16950.0,778.28,780.6,777.1,779.52,16950.0
2025-04-11 14:40:00,779.52,780.6,776.94,778.88,35311.0,779.52,780.6,776.94,778.88,35311.0
2025-04-11 14:50:00,778.98,778.99,774.42,775.15,23924.0,778.98,778.99,774.42,775.15,23924.0
2025-04-11 15:00:00,776.74,779.45,775.4,778.38,5312.0,776.74,779.45,775.4,778.38,5312.0
2025-04-11 15:10:00,778.67,780.03,776.69,780.03,24880.0,778.67,780.03,776.69,780.03,24880.0
2025-04-11 15:20:00,780.09,782.72,779.28,780.5,9085.0,780.09,782.72,779.28,780.5,9085.0
2025-04-11 15:30:00,779.32,782.47,779.04,781.63,14917.0,779.32,782.47,779.04,781.63,14917.0
2025-04-11 15:40:00,781.78,784.73,781.17,782.28,24450.0,781.78,784.73,781.17,782.28,24450.0
2025-04-11 15:50:00,783.3,786.88,782.68,785.12,90568.0,783.3,786.88,782.68,785.12,90568.0
2025-04-14 09:30:00,802.22,812.13,798.3,800.35,58022.0,802.22,812.13,798.3,800.35,58022.0
2025-04-14 09:40:00,799.85,800.32,788.36,793.89,56079.0,799.85,800.32,788.36,793.89,56079.0
2025-04-14 09:50:00,794.0,798.27,790.0,792.85,20520.0,794.0,798.27,790.0,792.85,20520.0
2025-04-14 10:00:00,794.54,800.78,791.15,797.43,25071.0,794.54,800.78,791.15,797.43,25071.0
2025-04-14 10:10:00,797.01,798.9,795.01,797.3,10883.0,797.01,798.9,795.01,797.3,10883.0
2025-04-14 10:20:00,798.83,799.24,795.97,799.0,30215.0,798.83,799.24,795.97,799.0,30215.0
2025-04-14 10:30:00,797.88,800.93,796.55,800.49,24158.0,797.88,800.93,796.55,800.49,24158.0
2025-04-14 10:40:00,800.8,802.08,798.52,802.0,13962.0,800.8,802.08,798.52,802.0,13962.0
2025-04-14 10:50:00,799.8,803.3,799.0,801.13,16662.0,799.8,803.3,799.0,801.13,16662.0
2025-04-14 11:00:00,801.19,801.67,795.06,797.31,20853.0,801.19,801.67,795.06,797.31,20853.0
2025-04-14 11:10:00,797.31,798.64,794.6,796.91,16212.0,797.31,798.64,794.6,796.91,16212.0
2025-04-14 11:20:00,797.4,798.21,792.6,792.61,17118.0,797.4,798.21,792.6,792.61,17118.0
2025-04-14 11:30:00,793.0,795.43,790.74,790.8,32606.0,793.0,795.43,790.74,790.8,32606.0
2025-04-14 11:40:00,791.04,793.01,788.91,788.92,18300.0,791.04,793.01,788.91,788.92,18300.0
2025-04-14 11:50:00,789.0,791.01,786.8,790.2,13599.0,789.0,791.01,786.8,790.2,13599.0
2025-04-14 12:00:00,790.0,792.77,789.74,790.88,19237.0,790.0,792.77,789.74,790.88,19237.0
2025-04-14 12:10:00,791.62,795.0,789.22,794.39,12172.0,791.62,795.0,789.22,794.39,12172.0
2025-04-14 12:20:00,794.55,796.37,792.3,792.87,70438.0,794.55,796.37,792.3,792.87,70438.0
2025-04-14 12:30:00,792.23,795.89,792.14,793.89,9985.0,792.23,795.89,792.14,793.89,9985.0
2025-04-14 12:40:00,793.56,795.02,793.02,793.81,7015.0,793.56,795.02,793.02,793.81,7015.0
2025-04-14 12:50:00,794.36,794.36,790.32,791.0,23070.0,794.36,794.36,790.32,791.0,23070.0
2025-04-14 13:00:00,791.0,797.0,790.31,791.72,9424.0,791.0,797.0,790.31,791.72,9424.0
2025-04-14 13:10:00,791.79,793.78,791.22,793.15,5920.0,791.79,793.78,791.22,793.15,5920.0
2025-04-14 13:20:00,794.42,797.01,794.16,795.48,19227.0,794.42,797.01,794.16,795.48,19227.0
2025-04-14 13:30:00,795.87,797.12,794.27,795.48,10988.0,795.87,797.12,794.27,795.48,10988.0
2025-04-14 13:40:00,795.47,797.79,795.43,796.74,8901.0,795.47,797.79,795.43,796.74,8901.0
2025-04-14 13:50:00,796.57,799.89,796.55,798.64,10100.0,796.57,799.89,796.55,798.64,10100.0
2025-04-14 14:00:00,798.64,800.47,798.64,799.91,14943.0,798.64,800.47,798.64,799.91,14943.0
2025-04-14 14:10:00,799.94,802.47,798.77,802.38,24938.0,799.94,802.47,798.77,802.38,24938.0
2025-04-14 14:20:00,802.54,804.33,802.53,802.91,16570.0,802.54,804.33,802.53,802.91,16570.0
2025-04-14 14:30:00,802.87,804.17,801.96,804.04,10984.0,802.87,804.17,801.96,804.04,10984.0
2025-04-14 14:40:00,803.88,805.2,802.8,803.33,33213.0,803.88,805.2,802.8,803.33,33213.0
2025-04-14 14:50:00,803.86,803.88,801.21,802.23,18340.0,803.86,803.88,801.21,802.23,18340.0
2025-04-14 15:00:00,802.14,805.13,802.06,805.13,9627.0,802.14,805.13,802.06,805.13,9627.0
2025-04-14 15:10:00,805.13,806.42,803.33,804.41,12357.0,805.13,806.42,803.33,804.41,12357.0
2025-04-14 15:20:00,804.43,805.53,803.92,804.6,23968.0,804.43,805.53,803.92,804.6,23968.0
2025-04-14 15:30:00,804.99,805.89,803.47,803.75,19696.0,804.99,805.89,803.47,803.75,19696.0
2025-04-14 15:40:00,804.27,806.15,803.7,804.66,34233.0,804.27,806.15,803.7,804.66,34233.0
2025-04-14 15:50:00,805.15,805.15,799.73,799.82,68815.0,805.15,805.15,799.73,799.82,68815.0
2025-04-15 09:30:00,800.96,811.88,799.21,807.85,34688.0,800.96,811.88,799.21,807.85,34688.0
2025-04-15 09:40:00,808.51,811.0,806.09,810.0,25521.0,808.51,811.0,806.09,810.0,25521.0
2025-04-15 09:50:00,812.0,813.34,808.51,813.34,18331.0,812.0,813.34,808.51,813.34,18331.0
2025-04-15 10:00:00,811.74,814.58,810.83,813.15,27310.0,811.74,814.58,810.83,813.15,27310.0
2025-04-15 10:10:00,813.81,816.7,809.48,809.48,23447.0,813.81,816.7,809.48,809.48,23447.0
2025-04-15 10:20:00,809.59,814.13,808.36,813.16,28867.0,809.59,814.13,808.36,813.16,28867.0
2025-04-15 10:30:00,813.16,817.41,812.88,813.7,18409.0,813.16,817.41,812.88,813.7,18409.0
2025-04-15 10:40:00,813.54,818.51,812.77,818.51,18588.0,813.54,818.51,812.77,818.51,18588.0
2025-04-15 10:50:00,817.24,819.9,815.39,817.7,21358.0,817.24,819.9,815.39,817.7,21358.0
2025-04-15 11:00:00,818.41,819.3,816.52,818.41,10077.0,818.41,819.3,816.52,818.41,10077.0
2025-04-15 11:10:00,818.37,819.7,816.93,817.62,10983.0,818.37,819.7,816.93,817.62,10983.0
2025-04-15 11:20:00,818.16,818.16,813.54,815.35,14507.0,818.16,818.16,813.54,815.35,14507.0
2025-04-15 11:30:00,815.79,818.5,813.52,815.54,11844.0,815.79,818.5,813.52,815.54,11844.0
2025-04-15 11:40:00,815.88,817.69,815.55,817.2,10542.0,815.88,817.69,815.55,817.2,10542.0
2025-04-15 11:50:00,817.29,819.01,815.38,818.61,11878.0,817.29,819.01,815.38,818.61,11878.0
2025-04-15 12:00:00,818.84,820.87,818.5,819.04,9472.0,818.84,820.87,818.5,819.04,9472.0
2025-04-15 12:10:00,819.32,821.51,819.27,821.48,7754.0,819.32,821.51,819.27,821.48,7754.0
2025-04-15 12:20:00,821.02,823.09,820.07,822.4,12922.0,821.02,823.09,820.07,822.4,12922.0
2025-04-15 12:30:00,822.77,823.05,821.51,821.89,22644.0,822.77,823.05,821.51,821.89,22644.0
2025-04-15 12:40:00,821.62,824.9,821.34,822.37,18800.0,821.62,824.9,821.34,822.37,18800.0
2025-04-15 12:50:00,822.34,822.86,820.27,821.8,35642.0,822.34,822.86,820.27,821.8,35642.0
2025-04-15 13:00:00,821.13,822.47,819.49,819.66,11360.0,821.13,822.47,819.49,819.66,11360.0
2025-04-15 13:10:00,819.66,820.87,819.12,819.57,18665.0,819.66,820.87,819.12,819.57,18665.0
2025-04-15 13:20:00,819.57,819.76,815.64,816.06,20188.0,819.57,819.76,815.64,816.06,20188.0
2025-04-15 13:30:00,816.66,818.57,816.0,818.23,21095.0,816.66,818.57,816.0,818.23,21095.0
2025-04-15 13:40:00,818.42,819.37,817.42,819.36,18881.0,818.42,819.37,817.42,819.36,18881.0
2025-04-15 13:50:00,819.37,819.85,816.82,819.81,18617.0,819.37,819.85,816.82,819.81,18617.0
2025-04-15 14:00:00,819.5,820.0,816.17,816.76,18791.0,819.5,820.0,816.17,816.76,18791.0
2025-04-15 14:10:00,817.09,817.91,814.55,816.1,5593.0,817.09,817.91,814.55,816.1,5593.0
2025-04-15 14:20:00,815.68,817.65,815.45,816.83,12661.0,815.68,817.65,815.45,816.83,12661.0
2025-04-15 14:30:00,816.82,819.18,816.54,818.31,5704.0,816.82,819.18,816.54,818.31,5704.0
2025-04-15 14:40:00,818.32,819.7,817.96,817.98,16168.0,818.32,819.7,817.96,817.98,16168.0
2025-04-15 14:50:00,817.41,819.37,817.08,818.74,11670.0,817.41,819.37,817.08,818.74,11670.0
2025-04-15 15:00:00,818.61,818.61,816.47,817.22,11580.0,818.61,818.61,816.47,817.22,11580.0
2025-04-15 15:10:00,816.23,819.43,816.23,818.99,14588.0,816.23,819.43,816.23,818.99,14588.0
2025-04-15 15:20:00,819.51,819.56,817.41,818.67,12970.0,819.51,819.56,817.41,818.67,12970.0
2025-04-15 15:30:00,818.75,819.32,817.96,818.08,10960.0,818.75,819.32,817.96,818.08,10960.0
2025-04-15 15:40:00,818.12,818.79,816.17,818.32,20972.0,818.12,818.79,816.17,818.32,20972.0
2025-04-15 15:50:00,818.68,820.86,816.32,816.79,82512.0,818.68,820.86,816.32,816.79,82512.0
2025-04-16 09:30:00,804.61,812.43,804.61,807.5,31531.0,804.61,812.43,804.61,807.5,31531.0
2025-04-16 09:40:00,807.51,813.37,806.69,812.55,15549.0,807.51,813.37,806.69,812.55,15549.0
2025-04-16 09:50:00,812.55,812.55,808.08,810.95,12518.0,812.55,812.55,808.08,810.95,12518.0
2025-04-16 10:00:00,810.95,815.12,810.23,815.04,25417.0,810.95,815.12,810.23,815.04,25417.0
2025-04-16 10:10:00,813.45,814.89,810.95,813.27,8796.0,813.45,814.89,810.95,813.27,8796.0
2025-04-16 10:20:00,812.61,817.46,812.2,813.22,15556.0,812.61,817.46,812.2,813.22,15556.0
2025-04-16 10:30:00,813.6,815.58,812.11,814.12,13466.0,813.6,815.58,812.11,814.12,13466.0
2025-04-16 10:40:00,814.12,818.2,814.0,817.17,17421.0,814.12,818.2,814.0,817.17,17421.0
2025-04-16 10:50:00,817.15,818.84,817.14,818.3,7945.0,817.15,818.84,817.14,818.3,7945.0
2025-04-16 11:00:00,818.83,818.92,814.84,817.28,9705.0,818.83,818.92,814.84,817.28,9705.0
2025-04-16 11:10:00,817.28,817.28,813.34,817.09,9520.0,817.28,817.28,813.34,817.09,9520.0
2025-04-16 11:20:00,815.99,821.17,815.99,820.11,14000.0,815.99,821.17,815.99,820.11,14000.0
2025-04-16 11:30:00,820.5,820.5,818.0,818.11,15672.0,820.5,820.5,818.0,818.11,15672.0
2025-04-16 11:40:00,817.98,818.04,814.34,814.34,23821.0,817.98,818.04,814.34,814.34,23821.0
2025-04-16 11:50:00,814.62,815.55,812.92,813.31,10008.0,814.62,815.55,812.92,813.31,10008.0
2025-04-16 12:00:00,813.81,814.63,812.35,813.6,6363.0,813.81,814.63,812.35,813.6,6363.0
2025-04-16 12:10:00,814.0,814.96,811.97,812.96,10641.0,814.0,814.96,811.97,812.96,10641.0
2025-04-16 12:20:00,813.79,814.91,812.6,813.43,5653.0,813.79,814.91,812.6,813.43,5653.0
2025-04-16 12:30:00,813.68,814.35,811.84,811.84,3255.0,813.68,814.35,811.84,811.84,3255.0
2025-04-16 12:40:00,812.31,813.95,811.42,812.95,3928.0,812.31,813.95,811.42,812.95,3928.0
2025-04-16 12:50:00,812.63,813.94,810.13,811.03,8575.0,812.63,813.94,810.13,811.03,8575.0
2025-04-16 13:00:00,810.26,811.81,808.61,809.16,6216.0,810.26,811.81,808.61,809.16,6216.0
2025-04-16 13:10:00,809.25,811.19,808.62,811.19,4383.0,809.25,811.19,808.62,811.19,4383.0
2025-04-16 13:20:00,811.58,812.47,809.65,812.47,7218.0,811.58,812.47,809.65,812.47,7218.0
2025-04-16 13:30:00,812.45,812.45,805.91,806.5,12868.0,812.45,812.45,805.91,806.5,12868.0
2025-04-16 13:40:00,807.18,807.18,802.72,804.38,15311.0,807.18,807.18,802.72,804.38,15311.0
2025-04-16 13:50:00,803.95,805.96,802.63,803.06,11636.0,803.95,805.96,802.63,803.06,11636.0
2025-04-16 14:00:00,803.06,805.51,801.85,803.77,13699.0,803.06,805.51,801.85,803.77,13699.0
2025-04-16 14:10:00,803.58,805.15,802.21,803.1,9700.0,803.58,805.15,802.21,803.1,9700.0
2025-04-16 14:20:00,803.04,807.92,802.52,805.91,17277.0,803.04,807.92,802.52,805.91,17277.0
2025-04-16 14:30:00,806.02,806.82,802.61,802.62,9136.0,806.02,806.82,802.61,802.62,9136.0
2025-04-16 14:40:00,803.98,804.75,801.34,802.33,10404.0,803.98,804.75,801.34,802.33,10404.0
2025-04-16 14:50:00,801.99,802.8,798.97,799.46,26843.0,801.99,802.8,798.97,799.46,26843.0
2025-04-16 15:00:00,799.46,801.54,795.72,797.7,26241.0,799.46,801.54,795.72,797.7,26241.0
2025-04-16 15:10:00,797.68,798.83,795.07,795.79,20654.0,797.68,798.83,795.07,795.79,20654.0
2025-04-16 15:20:00,795.36,796.13,792.6,793.4,18972.0,795.36,796.13,792.6,793.4,18972.0
2025-04-16 15:30:00,793.4,795.46,790.73,790.74,31578.0,793.4,795.46,790.73,790.74,31578.0
2025-04-16 15:40:00,791.36,798.0,791.09,796.21,56887.0,791.36,798.0,791.09,796.21,56887.0
2025-04-16 15:50:00,796.46,797.48,793.77,797.37,208829.0,796.46,797.48,793.77,797.37,208829.0
2025-04-17 09:30:00,800.06,800.06,785.86,789.04,64549.0,800.06,800.06,785.86,789.04,64549.0
2025-04-17 09:40:00,789.04,791.0,780.26,784.36,23296.0,789.04,791.0,780.26,784.36,23296.0
2025-04-17 09:50:00,784.37,788.0,782.0,783.85,19785.0,784.37,788.0,782.0,783.85,19785.0
2025-04-17 10:00:00,783.85,787.08,782.59,783.03,35702.0,783.85,787.08,782.59,783.03,35702.0
2025-04-17 10:10:00,783.48,784.67,780.42,783.14,11437.0,783.48,784.67,780.42,783.14,11437.0
2025-04-17 10:20:00,783.13,783.63,779.28,779.53,32251.0,783.13,783.63,779.28,779.53,32251.0
2025-04-17 10:30:00,778.97,780.7,773.62,776.17,31458.0,778.97,780.7,773.62,776.17,31458.0
2025-04-17 10:40:00,776.47,780.9,775.89,780.16,17605.0,776.47,780.9,775.89,780.16,17605.0
2025-04-17 10:50:00,780.91,781.5,777.63,780.64,16148.0,780.91,781.5,777.63,780.64,16148.0
2025-04-17 11:00:00,781.22,785.78,779.62,784.6,23889.0,781.22,785.78,779.62,784.6,23889.0
2025-04-17 11:10:00,784.18,787.19,783.97,785.52,16964.0,784.18,787.19,783.97,785.52,16964.0
2025-04-17 11:20:00,785.09,785.31,783.17,783.27,7310.0,785.09,785.31,783.17,783.27,7310.0
2025-04-17 11:30:00,783.64,787.38,783.64,785.99,10674.0,783.64,787.38,783.64,785.99,10674.0
2025-04-17 11:40:00,785.99,786.0,782.71,783.06,7123.0,785.99,786.0,782.71,783.06,7123.0
2025-04-17 11:50:00,783.06,784.66,780.64,781.98,7147.0,783.06,784.66,780.64,781.98,7147.0
2025-04-17 12:00:00,782.67,785.17,779.3,783.72,14565.0,782.67,785.17,779.3,783.72,14565.0
2025-04-17 12:10:00,782.65,784.99,779.37,784.99,6753.0,782.65,784.99,779.37,784.99,6753.0
2025-04-17 12:20:00,784.37,786.1,784.18,785.94,10104.0,784.37,786.1,784.18,785.94,10104.0
2025-04-17 12:30:00,785.15,788.43,784.63,785.2,9865.0,785.15,788.43,784.63,785.2,9865.0
2025-04-17 12:40:00,785.42,785.42,782.3,783.55,13733.0,785.42,785.42,782.3,783.55,13733.0
2025-04-17 12:50:00,783.55,786.41,783.55,786.04,3454.0,783.55,786.41,783.55,786.04,3454.0
2025-04-17 13:00:00,786.07,787.03,783.7,784.46,8281.0,786.07,787.03,783.7,784.46,8281.0
2025-04-17 13:10:00,784.2,784.27,781.07,781.18,3976.0,784.2,784.27,781.07,781.18,3976.0
2025-04-17 13:20:00,781.46,781.46,779.75,780.06,20877.0,781.46,781.46,779.75,780.06,20877.0
2025-04-17 13:30:00,780.19,782.35,780.18,782.35,17753.0,780.19,782.35,780.18,782.35,17753.0
2025-04-17 13:40:00,782.36,782.49,778.0,778.0,23593.0,782.36,782.49,778.0,778.0,23593.0
2025-04-17 13:50:00,778.0,778.49,773.24,773.73,17961.0,778.0,778.49,773.24,773.73,17961.0
2025-04-17 14:00:00,773.7,778.0,773.58,777.59,15531.0,773.7,778.0,773.58,777.59,15531.0
2025-04-17 14:10:00,778.26,778.81,776.64,777.73,9086.0,778.26,778.81,776.64,777.73,9086.0
2025-04-17 14:20:00,777.7,779.5,774.49,774.92,14714.0,777.7,779.5,774.49,774.92,14714.0
2025-04-17 14:30:00,774.78,775.63,772.41,774.79,22086.0,774.78,775.63,772.41,774.79,22086.0
2025-04-17 14:40:00,775.62,778.38,774.84,776.92,26668.0,775.62,778.38,774.84,776.92,26668.0
2025-04-17 14:50:00,776.88,777.32,773.61,773.61,11393.0,776.88,777.32,773.61,773.61,11393.0
2025-04-17 15:00:00,774.0,775.68,773.21,773.25,14605.0,774.0,775.68,773.21,773.25,14605.0
2025-04-17 15:10:00,773.82,774.25,771.01,772.6,10692.0,773.82,774.25,771.01,772.6,10692.0
2025-04-17 15:20:00,772.52,772.65,769.57,769.57,11258.0,772.52,772.65,769.57,769.57,11258.0
2025-04-17 15:30:00,769.52,774.87,769.02,773.78,40694.0,769.52,774.87,769.02,773.78,40694.0
2025-04-17 15:40:00,773.14,774.75,771.75,773.06,23051.0,773.14,774.75,771.75,773.06,23051.0
2025-04-17 15:50:00,772.69,773.67,770.69,771.94,45484.0,772.69,773.67,770.69,771.94,45484.0
2025-04-21 09:30:00,759.36,765.55,755.48,757.95,54177.0,759.36,765.55,755.48,757.95,54177.0
2025-04-21 09:40:00,757.15,759.01,754.91,757.59,8767.0,757.15,759.01,754.91,757.59,8767.0
2025-04-21 09:50:00,757.7,759.71,755.54,756.27,14286.0,757.7,759.71,755.54,756.27,14286.0
2025-04-21 10:00:00,756.27,756.27,751.3,752.46,16499.0,756.27,756.27,751.3,752.46,16499.0
2025-04-21 10:10:00,752.87,753.87,748.44,750.31,23751.0,752.87,753.87,748.44,750.31,23751.0
2025-04-21 10:20:00,750.31,750.77,745.97,747.63,11540.0,750.31,750.77,745.97,747.63,11540.0
2025-04-21 10:30:00,745.95,748.0,743.59,747.91,10153.0,745.95,748.0,743.59,747.91,10153.0
2025-04-21 10:40:00,747.81,750.0,745.37,745.81,13285.0,747.81,750.0,745.37,745.81,13285.0
2025-04-21 10:50:00,746.43,748.7,745.6,747.31,17066.0,746.43,748.7,745.6,747.31,17066.0
2025-04-21 11:00:00,748.0,751.06,747.7,750.64,9441.0,748.0,751.06,747.7,750.64,9441.0
2025-04-21 11:10:00,751.37,752.12,749.47,749.84,11901.0,751.37,752.12,749.47,749.84,11901.0
2025-04-21 11:20:00,750.18,750.18,747.12,747.7,16401.0,750.18,750.18,747.12,747.7,16401.0
2025-04-21 11:30:00,748.05,748.64,746.23,748.5,12239.0,748.05,748.64,746.23,748.5,12239.0
2025-04-21 11:40:00,746.68,748.08,745.09,746.62,8227.0,746.68,748.08,745.09,746.62,8227.0
2025-04-21 11:50:00,746.15,747.38,745.0,746.24,13277.0,746.15,747.38,745.0,746.24,13277.0
2025-04-21 12:00:00,745.97,748.52,745.83,748.47,22571.0,745.97,748.52,745.83,748.47,22571.0
2025-04-21 12:10:00,747.95,750.72,747.39,749.48,37250.0,747.95,750.72,747.39,749.48,37250.0
2025-04-21 12:20:00,749.4,750.55,747.59,748.04,11194.0,749.4,750.55,747.59,748.04,11194.0
2025-04-21 12:30:00,747.91,750.42,747.9,750.07,10943.0,747.91,750.42,747.9,750.07,10943.0
2025-04-21 12:40:00,750.3,751.05,748.93,748.93,6094.0,750.3,751.05,748.93,748.93,6094.0
2025-04-21 12:50:00,748.98,750.15,746.94,747.04,8290.0,748.98,750.15,746.94,747.04,8290.0
2025-04-21 13:00:00,747.71,748.27,744.3,744.92,19785.0,747.71,748.27,744.3,744.92,19785.0
2025-04-21 13:10:00,745.19,746.03,744.46,746.03,13323.0,745.19,746.03,744.46,746.03,13323.0
2025-04-21 13:20:00,745.43,746.72,745.35,746.46,6666.0,745.43,746.72,745.35,746.46,6666.0
2025-04-21 13:30:00,746.35,747.4,745.59,746.26,7737.0,746.35,747.4,745.59,746.26,7737.0
2025-04-21 13:40:00,746.54,747.43,745.81,745.88,7634.0,746.54,747.43,745.81,745.88,7634.0
2025-04-21 13:50:00,746.44,747.06,745.73,746.3,4530.0,746.44,747.06,745.73,746.3,4530.0
2025-04-21 14:00:00,746.27,746.29,744.82,744.91,9399.0,746.27,746.29,744.82,744.91,9399.0
2025-04-21 14:10:00,744.75,745.97,744.26,745.95,4378.0,744.75,745.97,744.26,745.95,4378.0
2025-04-21 14:20:00,745.36,745.41,744.49,745.19,6209.0,745.36,745.41,744.49,745.19,6209.0
2025-04-21 14:30:00,745.12,746.5,744.54,745.23,5664.0,745.12,746.5,744.54,745.23,5664.0
2025-04-21 14:40:00,744.55,745.0,743.36,743.36,8935.0,744.55,745.0,743.36,743.36,8935.0
2025-04-21 14:50:00,743.36,743.5,742.41,742.86,12245.0,743.36,743.5,742.41,742.86,12245.0
2025-04-21 15:00:00,742.86,746.92,742.86,746.34,11663.0,742.86,746.92,742.86,746.34,11663.0
2025-04-21 15:10:00,746.93,748.77,746.5,747.9,12839.0,746.93,748.77,746.5,747.9,12839.0
2025-04-21 15:20:00,748.7,749.87,747.0,747.7,8158.0,748.7,749.87,747.0,747.7,8158.0
2025-04-21 15:30:00,747.7,752.23,747.07,751.27,16590.0,747.7,752.23,747.07,751.27,16590.0
2025-04-21 15:40:00,751.54,752.48,750.47,751.78,23649.0,751.54,752.48,750.47,751.78,23649.0
2025-04-21 15:50:00,750.98,757.5,750.81,756.4,71147.0,750.98,757.5,750.81,756.4,71147.0
2025-04-22 09:30:00,762.8,765.05,752.44,757.79,71775.0,762.8,765.05,752.44,757.79,71775.0
2025-04-22 09:40:00,758.1,760.81,757.3,759.13,54354.0,758.1,760.81,757.3,759.13,54354.0
2025-04-22 09:50:00,757.91,762.63,756.77,761.59,37599.0,757.91,762.63,756.77,761.59,37599.0
2025-04-22 10:00:00,761.59,765.08,760.85,765.06,18375.0,761.59,765.08,760.85,765.06,18375.0
2025-04-22 10:10:00,765.47,766.02,762.0,762.31,7962.0,765.47,766.02,762.0,762.31,7962.0
2025-04-22 10:20:00,762.83,765.0,760.44,761.36,12925.0,762.83,765.0,760.44,761.36,12925.0
2025-04-22 10:30:00,761.38,763.71,760.36,763.71,13674.0,761.38,763.71,760.36,763.71,13674.0
2025-04-22 10:40:00,764.16,765.73,762.84,764.48,10944.0,764.16,765.73,762.84,764.48,10944.0
2025-04-22 10:50:00,764.04,765.27,762.28,765.27,23646.0,764.04,765.27,762.28,765.27,23646.0
2025-04-22 11:00:00,765.17,767.97,764.44,766.73,12615.0,765.17,767.97,764.44,766.73,12615.0
2025-04-22 11:10:00,766.73,768.85,766.56,768.39,9206.0,766.73,768.85,766.56,768.39,9206.0
2025-04-22 11:20:00,768.12,768.39,766.33,767.24,9042.0,768.12,768.39,766.33,767.24,9042.0
2025-04-22 11:30:00,766.24,767.07,765.69,766.12,8196.0,766.24,767.07,765.69,766.12,8196.0
2025-04-22 11:40:00,766.56,766.7,762.91,764.31,5413.0,766.56,766.7,762.91,764.31,5413.0
2025-04-22 11:50:00,763.91,768.81,763.91,768.46,28360.0,763.91,768.81,763.91,768.46,28360.0
2025-04-22 12:00:00,769.26,772.94,769.26,772.44,6636.0,769.26,772.94,769.26,772.44,6636.0
2025-04-22 12:10:00,772.44,774.17,771.8,773.77,9239.0,772.44,774.17,771.8,773.77,9239.0
2025-04-22 12:20:00,774.53,776.63,773.77,774.53,8204.0,774.53,776.63,773.77,774.53,8204.0
2025-04-22 12:30:00,774.89,775.95,773.92,774.28,6770.0,774.89,775.95,773.92,774.28,6770.0
2025-04-22 12:40:00,774.31,774.92,772.29,773.35,6528.0,774.31,774.92,772.29,773.35,6528.0
2025-04-22 12:50:00,772.18,772.91,770.01,771.25,7484.0,772.18,772.91,770.01,771.25,7484.0
2025-04-22 13:00:00,771.6,772.75,770.17,771.52,12875.0,771.6,772.75,770.17,771.52,12875.0
2025-04-22 13:10:00,770.87,770.87,762.77,765.33,39461.0,770.87,770.87,762.77,765.33,39461.0
2025-04-22 13:20:00,764.96,765.1,759.8,760.51,11785.0,764.96,765.1,759.8,760.51,11785.0
2025-04-22 13:30:00,760.09,764.44,758.43,762.36,23143.0,760.09,764.44,758.43,762.36,23143.0
2025-04-22 13:40:00,762.49,762.64,760.52,760.52,3400.0,762.49,762.64,760.52,760.52,3400.0
2025-04-22 13:50:00,760.31,761.75,759.43,760.53,7047.0,760.31,761.75,759.43,760.53,7047.0
2025-04-22 14:00:00,760.37,763.91,760.18,763.5,8017.0,760.37,763.91,760.18,763.5,8017.0
2025-04-22 14:10:00,763.36,764.3,762.6,763.38,13230.0,763.36,764.3,762.6,763.38,13230.0
2025-04-22 14:20:00,763.56,765.71,763.55,764.67,8024.0,763.56,765.71,763.55,764.67,8024.0
2025-04-22 14:30:00,764.63,765.18,763.39,763.39,10366.0,764.63,765.18,763.39,763.39,10366.0
2025-04-22 14:40:00,763.99,765.65,763.31,765.04,16489.0,763.99,765.65,763.31,765.04,16489.0
2025-04-22 14:50:00,765.32,766.24,764.71,765.93,7252.0,765.32,766.24,764.71,765.93,7252.0
2025-04-22 15:00:00,765.87,766.34,764.28,765.04,10678.0,765.87,766.34,764.28,765.04,10678.0
2025-04-22 15:10:00,765.03,765.26,763.26,763.43,10078.0,765.03,765.26,763.26,763.43,10078.0
2025-04-22 15:20:00,764.12,765.38,763.31,764.79,7896.0,764.12,765.38,763.31,764.79,7896.0
2025-04-22 15:30:00,764.76,765.99,763.0,763.0,9359.0,764.76,765.99,763.0,763.0,9359.0
2025-04-22 15:40:00,763.17,767.33,762.64,767.33,14918.0,763.17,767.33,762.64,767.33,14918.0
2025-04-22 15:50:00,766.92,767.18,764.18,766.89,74595.0,766.92,767.18,764.18,766.89,74595.0
2025-04-23 09:30:00,821.04,833.0,816.55,828.11,120609.0,821.04,833.0,816.55,828.11,120609.0
2025-04-23 09:40:00,827.52,831.9,824.0,827.8,88065.0,827.52,831.9,824.0,827.8,88065.0
2025-04-23 09:50:00,827.43,829.0,820.17,821.56,30137.0,827.43,829.0,820.17,821.56,30137.0
2025-04-23 10:00:00,821.79,824.99,818.6,823.46,41754.0,821.79,824.99,818.6,823.46,41754.0
2025-04-23 10:10:00,822.81,824.85,819.84,821.38,87951.0,822.81,824.85,819.84,821.38,87951.0
2025-04-23 10:20:00,821.18,828.44,818.59,827.18,49294.0,821.18,828.44,818.59,827.18,49294.0
2025-04-23 10:30:00,827.16,833.97,827.15,831.9,90015.0,827.16,833.97,827.15,831.9,90015.0
2025-04-23 10:40:00,832.26,833.08,828.79,829.13,28429.0,832.26,833.08,828.79,829.13,28429.0
2025-04-23 10:50:00,829.13,829.14,826.53,827.64,17567.0,829.13,829.14,826.53,827.64,17567.0
2025-04-23 11:00:00,827.85,829.01,825.0,825.59,29967.0,827.85,829.01,825.0,825.59,29967.0
2025-04-23 11:10:00,825.07,826.62,822.93,822.93,10035.0,825.07,826.62,822.93,822.93,10035.0
2025-04-23 11:20:00,822.42,823.01,817.56,818.78,18775.0,822.42,823.01,817.56,818.78,18775.0
2025-04-23 11:30:00,818.79,820.05,816.09,817.73,21045.0,818.79,820.05,816.09,817.73,21045.0
2025-04-23 11:40:00,817.28,818.94,812.0,812.84,21067.0,817.28,818.94,812.0,812.84,21067.0
2025-04-23 11:50:00,812.35,815.11,810.0,814.79,18681.0,812.35,815.11,810.0,814.79,18681.0
2025-04-23 12:00:00,814.79,815.66,812.48,812.96,36359.0,814.79,815.66,812.48,812.96,36359.0
2025-04-23 12:10:00,812.96,815.11,809.86,810.19,24111.0,812.96,815.11,809.86,810.19,24111.0
2025-04-23 12:20:00,809.55,810.56,807.0,810.27,19415.0,809.55,810.56,807.0,810.27,19415.0
2025-04-23 12:30:00,810.55,816.41,810.55,816.02,16841.0,810.55,816.41,810.55,816.02,16841.0
2025-04-23 12:40:00,815.22,816.5,813.68,813.68,8797.0,815.22,816.5,813.68,813.68,8797.0
2025-04-23 12:50:00,813.84,817.33,813.58,815.35,13477.0,813.84,817.33,813.58,815.35,13477.0
2025-04-23 13:00:00,815.34,817.31,812.81,817.03,16130.0,815.34,817.31,812.81,817.03,16130.0
2025-04-23 13:10:00,816.43,817.99,815.59,817.18,17416.0,816.43,817.99,815.59,817.18,17416.0
2025-04-23 13:20:00,817.04,818.99,816.22,816.22,24281.0,817.04,818.99,816.22,816.22,24281.0
2025-04-23 13:30:00,816.8,817.41,812.86,813.45,10405.0,816.8,817.41,812.86,813.45,10405.0
2025-04-23 13:40:00,813.87,815.41,812.6,813.75,10905.0,813.87,815.41,812.6,813.75,10905.0
2025-04-23 13:50:00,813.69,818.07,813.03,816.92,11136.0,813.69,818.07,813.03,816.92,11136.0
2025-04-23 14:00:00,817.23,818.23,814.96,816.24,7921.0,817.23,818.23,814.96,816.24,7921.0
2025-04-23 14:10:00,815.41,818.86,815.3,817.24,7950.0,815.41,818.86,815.3,817.24,7950.0
2025-04-23 14:20:00,817.23,819.27,814.76,814.79,13712.0,817.23,819.27,814.76,814.79,13712.0
2025-04-23 14:30:00,815.31,817.0,814.62,816.97,17240.0,815.31,817.0,814.62,816.97,17240.0
2025-04-23 14:40:00,817.33,817.65,815.28,816.38,15067.0,817.33,817.65,815.28,816.38,15067.0
2025-04-23 14:50:00,816.0,816.69,814.08,815.28,13498.0,816.0,816.69,814.08,815.28,13498.0
2025-04-23 15:00:00,815.12,815.93,812.64,813.63,21236.0,815.12,815.93,812.64,813.63,21236.0
2025-04-23 15:10:00,813.31,815.58,811.27,811.89,24378.0,813.31,815.58,811.27,811.89,24378.0
2025-04-23 15:20:00,812.0,812.0,808.85,809.88,20320.0,812.0,812.0,808.85,809.88,20320.0
2025-04-23 15:30:00,810.52,812.42,808.0,809.54,34753.0,810.52,812.42,808.0,809.54,34753.0
2025-04-23 15:40:00,809.74,813.06,808.72,812.76,43488.0,809.74,813.06,808.72,812.76,43488.0
2025-04-23 15:50:00,813.61,817.72,812.78,814.08,121240.0,813.61,817.72,812.78,814.08,121240.0
2025-04-24 09:30:00,900.31,923.95,898.33,921.11,468997.0,900.31,923.95,898.33,921.11,468997.0
2025-04-24 09:40:00,921.14,938.32,919.1,936.31,212934.0,921.14,938.32,919.1,936.31,212934.0
2025-04-24 09:50:00,936.7,942.74,930.57,931.84,246337.0,936.7,942.74,930.57,931.84,246337.0
2025-04-24 10:00:00,932.54,939.65,932.0,934.61,107541.0,932.54,939.65,932.0,934.61,107541.0
2025-04-24 10:10:00,935.35,936.0,928.24,931.18,108192.0,935.35,936.0,928.24,931.18,108192.0
2025-04-24 10:20:00,931.89,933.5,926.5,932.63,90010.0,931.89,933.5,926.5,932.63,90010.0
2025-04-24 10:30:00,932.26,932.94,926.66,930.97,39157.0,932.26,932.94,926.66,930.97,39157.0
2025-04-24 10:40:00,931.14,931.42,922.12,923.62,68530.0,931.14,931.42,922.12,923.62,68530.0
2025-04-24 10:50:00,923.45,926.47,921.69,922.52,62585.0,923.45,926.47,921.69,922.52,62585.0
2025-04-24 11:00:00,922.0,929.51,921.77,929.48,65822.0,922.0,929.51,921.77,929.48,65822.0
2025-04-24 11:10:00,928.37,934.79,928.36,933.92,74990.0,928.37,934.79,928.36,933.92,74990.0
2025-04-24 11:20:00,934.3,936.56,930.82,934.78,129284.0,934.3,936.56,930.82,934.78,129284.0
2025-04-24 11:30:00,934.81,937.51,933.8,937.33,52481.0,934.81,937.51,933.8,937.33,52481.0
2025-04-24 11:40:00,936.96,937.42,932.18,932.75,54334.0,936.96,937.42,932.18,932.75,54334.0
2025-04-24 11:50:00,932.92,933.26,929.2,932.67,42919.0,932.92,933.26,929.2,932.67,42919.0
2025-04-24 12:00:00,932.78,936.1,932.37,932.75,38217.0,932.78,936.1,932.37,932.75,38217.0
2025-04-24 12:10:00,932.89,936.54,932.47,935.51,26095.0,932.89,936.54,932.47,935.51,26095.0
2025-04-24 12:20:00,935.86,937.0,934.19,935.8,21629.0,935.86,937.0,934.19,935.8,21629.0
2025-04-24 12:30:00,936.0,940.11,935.83,938.55,46785.0,936.0,940.11,935.83,938.55,46785.0
2025-04-24 12:40:00,938.03,938.05,933.24,933.5,26306.0,938.03,938.05,933.24,933.5,26306.0
2025-04-24 12:50:00,933.89,938.15,933.03,936.77,29385.0,933.89,938.15,933.03,936.77,29385.0
2025-04-24 13:00:00,936.51,939.35,935.88,936.48,26030.0,936.51,939.35,935.88,936.48,26030.0
2025-04-24 13:10:00,936.48,938.26,934.5,935.24,22099.0,936.48,938.26,934.5,935.24,22099.0
2025-04-24 13:20:00,935.0,937.56,933.43,935.79,28392.0,935.0,937.56,933.43,935.79,28392.0
2025-04-24 13:30:00,936.32,937.5,933.74,933.74,22279.0,936.32,937.5,933.74,933.74,22279.0
2025-04-24 13:40:00,934.18,934.18,931.25,931.76,24956.0,934.18,934.18,931.25,931.76,24956.0
2025-04-24 13:50:00,932.51,935.49,931.99,935.25,24549.0,932.51,935.49,931.99,935.25,24549.0
2025-04-24 14:00:00,935.02,935.23,930.0,932.43,32532.0,935.02,935.23,930.0,932.43,32532.0
2025-04-24 14:10:00,932.43,936.4,931.73,935.77,21649.0,932.43,936.4,931.73,935.77,21649.0
2025-04-24 14:20:00,936.11,940.0,935.89,939.44,40892.0,936.11,940.0,935.89,939.44,40892.0
2025-04-24 14:30:00,939.3,942.83,939.3,942.78,47698.0,939.3,942.83,939.3,942.78,47698.0
2025-04-24 14:40:00,942.81,943.98,941.52,942.5,38816.0,942.81,943.98,941.52,942.5,38816.0
2025-04-24 14:50:00,942.66,943.23,940.2,941.46,28113.0,942.66,943.23,940.2,941.46,28113.0
2025-04-24 15:00:00,941.77,941.99,937.21,937.8,38607.0,941.77,941.99,937.21,937.8,38607.0
2025-04-24 15:10:00,937.78,938.04,935.02,936.0,46579.0,937.78,938.04,935.02,936.0,46579.0
2025-04-24 15:20:00,936.1,936.1,933.7,934.52,35187.0,936.1,936.1,933.7,934.52,35187.0
2025-04-24 15:30:00,934.29,937.55,931.04,934.03,60773.0,934.29,937.55,931.04,934.03,60773.0
2025-04-24 15:40:00,934.38,938.84,934.02,938.78,54600.0,934.38,938.84,934.02,938.78,54600.0
2025-04-24 15:50:00,939.0,940.52,935.23,939.49,216715.0,939.0,940.52,935.23,939.49,216715.0
2025-04-25 09:30:00,944.0,960.0,938.44,939.86,145130.0,944.0,960.0,938.44,939.86,145130.0
2025-04-25 09:40:00,939.86,941.99,931.0,932.77,48174.0,939.86,941.99,931.0,932.77,48174.0
2025-04-25 09:50:00,932.01,936.35,929.45,930.2,32082.0,932.01,936.35,929.45,930.2,32082.0
2025-04-25 10:00:00,929.75,940.0,929.17,938.92,36689.0,929.75,940.0,929.17,938.92,36689.0
2025-04-25 10:10:00,937.78,941.51,936.37,941.03,30718.0,937.78,941.51,936.37,941.03,30718.0
2025-04-25 10:20:00,939.79,940.49,932.86,933.71,32977.0,939.79,940.49,932.86,933.71,32977.0
2025-04-25 10:30:00,935.07,941.86,931.97,940.18,31614.0,935.07,941.86,931.97,940.18,31614.0
2025-04-25 10:40:00,940.18,947.28,939.05,945.15,67139.0,940.18,947.28,939.05,945.15,67139.0
2025-04-25 10:50:00,945.99,946.3,941.84,943.53,40863.0,945.99,946.3,941.84,943.53,40863.0
2025-04-25 11:00:00,943.75,946.49,940.62,946.49,37065.0,943.75,946.49,940.62,946.49,37065.0
2025-04-25 11:10:00,946.3,953.92,945.03,952.92,88100.0,946.3,953.92,945.03,952.92,88100.0
2025-04-25 11:20:00,952.93,954.99,951.33,952.94,45436.0,952.93,954.99,951.33,952.94,45436.0
2025-04-25 11:30:00,952.77,955.72,952.35,953.36,41967.0,952.77,955.72,952.35,953.36,41967.0
2025-04-25 11:40:00,953.3,954.79,950.59,951.76,37232.0,953.3,954.79,950.59,951.76,37232.0
2025-04-25 11:50:00,952.52,955.68,952.0,954.43,36915.0,952.52,955.68,952.0,954.43,36915.0
2025-04-25 12:00:00,953.86,955.47,950.01,951.65,20142.0,953.86,955.47,950.01,951.65,20142.0
2025-04-25 12:10:00,951.47,952.26,950.15,952.26,18533.0,951.47,952.26,950.15,952.26,18533.0
2025-04-25 12:20:00,951.91,955.96,951.7,954.06,30672.0,951.91,955.96,951.7,954.06,30672.0
2025-04-25 12:30:00,953.12,954.08,952.07,952.53,16352.0,953.12,954.08,952.07,952.53,16352.0
2025-04-25 12:40:00,952.36,954.05,952.0,952.2,15290.0,952.36,954.05,952.0,952.2,15290.0
2025-04-25 12:50:00,952.68,955.59,952.01,955.0,9444.0,952.68,955.59,952.01,955.0,9444.0
2025-04-25 13:00:00,955.49,955.49,953.11,953.96,19985.0,955.49,955.49,953.11,953.96,19985.0
2025-04-25 13:10:00,954.59,954.59,951.5,953.23,17952.0,954.59,954.59,951.5,953.23,17952.0
2025-04-25 13:20:00,953.31,954.6,951.5,951.51,20207.0,953.31,954.6,951.5,951.51,20207.0
2025-04-25 13:30:00,951.45,951.68,947.9,948.01,26050.0,951.45,951.68,947.9,948.01,26050.0
2025-04-25 13:40:00,948.0,949.58,946.37,946.42,20715.0,948.0,949.58,946.37,946.42,20715.0
2025-04-25 13:50:00,947.39,947.92,943.97,946.16,15567.0,947.39,947.92,943.97,946.16,15567.0
2025-04-25 14:00:00,946.73,950.56,946.5,950.56,20321.0,946.73,950.56,946.5,950.56,20321.0
2025-04-25 14:10:00,950.99,951.17,947.67,949.43,15188.0,950.99,951.17,947.67,949.43,15188.0
2025-04-25 14:20:00,949.59,950.83,948.85,949.41,13365.0,949.59,950.83,948.85,949.41,13365.0
2025-04-25 14:30:00,949.55,950.7,947.97,950.17,7648.0,949.55,950.7,947.97,950.17,7648.0
2025-04-25 14:40:00,950.77,950.83,947.5,947.86,12207.0,950.77,950.83,947.5,947.86,12207.0
2025-04-25 14:50:00,947.86,947.86,943.79,945.07,11601.0,947.86,947.86,943.79,945.07,11601.0
2025-04-25 15:00:00,945.04,947.05,944.7,946.4,13003.0,945.04,947.05,944.7,946.4,13003.0
2025-04-25 15:10:00,946.91,947.81,945.45,945.45,10227.0,946.91,947.81,945.45,945.45,10227.0
2025-04-25 15:20:00,945.08,945.46,943.37,944.98,11983.0,945.08,945.46,943.37,944.98,11983.0
2025-04-25 15:30:00,944.38,944.38,942.03,942.9,20722.0,944.38,944.38,942.03,942.9,20722.0
2025-04-25 15:40:00,943.0,944.12,942.02,942.39,19916.0,943.0,944.12,942.02,942.39,19916.0
2025-04-25 15:50:00,942.72,947.07,941.87,945.88,129118.0,942.72,947.07,941.87,945.88,129118.0
2025-04-28 09:30:00,959.85,961.03,944.59,946.89,79316.0,959.85,961.03,944.59,946.89,79316.0
2025-04-28 09:40:00,947.97,953.99,947.97,949.61,22338.0,947.97,953.99,947.97,949.61,22338.0
2025-04-28 09:50:00,950.45,951.8,948.0,951.19,51912.0,950.45,951.8,948.0,951.19,51912.0
2025-04-28 10:00:00,951.57,952.96,946.7,952.96,56721.0,951.57,952.96,946.7,952.96,56721.0
2025-04-28 10:10:00,952.96,954.73,949.99,953.07,16329.0,952.96,954.73,949.99,953.07,16329.0
2025-04-28 10:20:00,953.6,955.6,948.54,949.06,29548.0,953.6,955.6,948.54,949.06,29548.0
2025-04-28 10:30:00,949.06,949.46,944.3,945.93,37802.0,949.06,949.46,944.3,945.93,37802.0
2025-04-28 10:40:00,946.7,949.16,945.48,948.33,23228.0,946.7,949.16,945.48,948.33,23228.0
2025-04-28 10:50:00,948.33,948.94,942.8,942.8,34805.0,948.33,948.94,942.8,942.8,34805.0
2025-04-28 11:00:00,942.83,945.33,938.28,938.29,13792.0,942.83,945.33,938.28,938.29,13792.0
2025-04-28 11:10:00,938.46,942.05,938.45,940.71,11345.0,938.46,942.05,938.45,940.71,11345.0
2025-04-28 11:20:00,939.97,940.25,934.73,934.73,19077.0,939.97,940.25,934.73,934.73,19077.0
2025-04-28 11:30:00,934.75,937.01,933.85,936.37,10033.0,934.75,937.01,933.85,936.37,10033.0
2025-04-28 11:40:00,936.15,938.63,934.98,934.99,11289.0,936.15,938.63,934.98,934.99,11289.0
2025-04-28 11:50:00,935.07,936.37,933.15,935.11,29412.0,935.07,936.37,933.15,935.11,29412.0
2025-04-28 12:00:00,933.75,934.39,931.53,931.53,30524.0,933.75,934.39,931.53,931.53,30524.0
2025-04-28 12:10:00,931.55,933.94,930.3,932.59,19402.0,931.55,933.94,930.3,932.59,19402.0
2025-04-28 12:20:00,932.62,932.88,929.0,930.31,20060.0,932.62,932.88,929.0,930.31,20060.0
2025-04-28 12:30:00,929.43,933.08,929.42,932.21,19181.0,929.43,933.08,929.42,932.21,19181.0
2025-04-28 12:40:00,932.01,935.22,932.0,934.54,12758.0,932.01,935.22,932.0,934.54,12758.0
2025-04-28 12:50:00,934.56,934.56,929.97,930.41,11301.0,934.56,934.56,929.97,930.41,11301.0
2025-04-28 13:00:00,930.41,931.09,928.0,928.05,9953.0,930.41,931.09,928.0,928.05,9953.0
2025-04-28 13:10:00,928.24,929.89,927.56,929.89,9455.0,928.24,929.89,927.56,929.89,9455.0
2025-04-28 13:20:00,929.64,931.45,928.47,929.33,8942.0,929.64,931.45,928.47,929.33,8942.0
2025-04-28 13:30:00,929.33,930.09,928.64,928.8,13025.0,929.33,930.09,928.64,928.8,13025.0
2025-04-28 13:40:00,929.15,930.56,927.13,929.27,18108.0,929.15,930.56,927.13,929.27,18108.0
2025-04-28 13:50:00,929.27,930.62,928.43,929.54,16614.0,929.27,930.62,928.43,929.54,16614.0
2025-04-28 14:00:00,929.54,930.09,927.69,928.14,19005.0,929.54,930.09,927.69,928.14,19005.0
2025-04-28 14:10:00,927.56,931.0,927.27,929.92,15771.0,927.56,931.0,927.27,929.92,15771.0
2025-04-28 14:20:00,929.92,932.53,928.97,930.51,31291.0,929.92,932.53,928.97,930.51,31291.0
2025-04-28 14:30:00,930.94,934.34,930.52,933.84,22971.0,930.94,934.34,930.52,933.84,22971.0
2025-04-28 14:40:00,933.77,936.86,933.2,935.98,10895.0,933.77,936.86,933.2,935.98,10895.0
2025-04-28 14:50:00,936.48,937.35,935.49,936.9,6862.0,936.48,937.35,935.49,936.9,6862.0
2025-04-28 15:00:00,935.98,937.91,935.87,937.91,6501.0,935.98,937.91,935.87,937.91,6501.0
2025-04-28 15:10:00,937.88,938.03,935.33,937.02,17119.0,937.88,938.03,935.33,937.02,17119.0
2025-04-28 15:20:00,936.98,939.58,936.9,938.85,11248.0,936.98,939.58,936.9,938.85,11248.0
2025-04-28 15:30:00,938.85,940.12,938.13,939.58,18104.0,938.85,940.12,938.13,939.58,18104.0
2025-04-28 15:40:00,939.43,941.27,938.73,940.29,24949.0,939.43,941.27,938.73,940.29,24949.0
2025-04-28 15:50:00,940.61,941.04,937.41,938.27,88786.0,940.61,941.04,937.41,938.27,88786.0
2025-04-29 09:30:00,940.0,942.0,933.0,934.94,33421.0,940.0,942.0,933.0,934.94,33421.0
2025-04-29 09:40:00,936.22,939.49,933.39,934.53,18952.0,936.22,939.49,933.39,934.53,18952.0
2025-04-29 09:50:00,934.53,936.17,931.17,932.86,16485.0,934.53,936.17,931.17,932.86,16485.0
2025-04-29 10:00:00,933.63,939.0,931.41,937.22,21636.0,933.63,939.0,931.41,937.22,21636.0
2025-04-29 10:10:00,937.37,940.65,936.5,936.5,25154.0,937.37,940.65,936.5,936.5,25154.0
2025-04-29 10:20:00,935.9,935.9,930.55,933.32,15331.0,935.9,935.9,930.55,933.32,15331.0
2025-04-29 10:30:00,934.27,938.9,933.85,938.69,13565.0,934.27,938.9,933.85,938.69,13565.0
2025-04-29 10:40:00,939.28,939.89,936.32,936.32,11696.0,939.28,939.89,936.32,936.32,11696.0
2025-04-29 10:50:00,935.87,941.03,935.76,941.02,7945.0,935.87,941.03,935.76,941.02,7945.0
2025-04-29 11:00:00,941.56,943.4,938.85,941.75,9859.0,941.56,943.4,938.85,941.75,9859.0
2025-04-29 11:10:00,941.56,941.56,938.28,938.29,4907.0,941.56,941.56,938.28,938.29,4907.0
2025-04-29 11:20:00,938.29,940.07,937.27,939.38,4529.0,938.29,940.07,937.27,939.38,4529.0
2025-04-29 11:30:00,938.38,939.78,937.0,938.98,6803.0,938.38,939.78,937.0,938.98,6803.0
2025-04-29 11:40:00,938.92,941.57,938.88,940.8,10422.0,938.92,941.57,938.88,940.8,10422.0
2025-04-29 11:50:00,940.3,941.5,939.71,940.32,18373.0,940.3,941.5,939.71,940.32,18373.0
2025-04-29 12:00:00,940.01,942.56,939.42,942.56,7750.0,940.01,942.56,939.42,942.56,7750.0
2025-04-29 12:10:00,943.0,943.0,938.59,938.59,6345.0,943.0,943.0,938.59,938.59,6345.0
2025-04-29 12:20:00,938.56,939.06,937.58,938.66,8155.0,938.56,939.06,937.58,938.66,8155.0
2025-04-29 12:30:00,938.68,939.76,936.61,936.94,6557.0,938.68,939.76,936.61,936.94,6557.0
2025-04-29 12:40:00,937.88,939.28,934.83,935.94,12105.0,937.88,939.28,934.83,935.94,12105.0
2025-04-29 12:50:00,936.23,937.39,935.0,936.72,6336.0,936.23,937.39,935.0,936.72,6336.0
2025-04-29 13:00:00,936.23,936.83,935.0,935.0,9169.0,936.23,936.83,935.0,935.0,9169.0
2025-04-29 13:10:00,935.17,938.24,934.42,938.24,4464.0,935.17,938.24,934.42,938.24,4464.0
2025-04-29 13:20:00,937.63,938.63,937.14,938.48,5722.0,937.63,938.63,937.14,938.48,5722.0
2025-04-29 13:30:00,937.78,939.34,937.69,938.93,4088.0,937.78,939.34,937.69,938.93,4088.0
2025-04-29 13:40:00,939.12,941.44,938.98,941.41,11507.0,939.12,941.44,938.98,941.41,11507.0
2025-04-29 13:50:00,941.41,941.52,939.63,940.05,11200.0,941.41,941.52,939.63,940.05,11200.0
2025-04-29 14:00:00,940.59,941.61,939.52,939.81,7008.0,940.59,941.61,939.52,939.81,7008.0
2025-04-29 14:10:00,940.18,940.97,939.41,940.01,5946.0,940.18,940.97,939.41,940.01,5946.0
2025-04-29 14:20:00,939.99,940.08,937.9,939.44,16576.0,939.99,940.08,937.9,939.44,16576.0
2025-04-29 14:30:00,938.93,939.19,937.96,938.81,4899.0,938.93,939.19,937.96,938.81,4899.0
2025-04-29 14:40:00,938.96,939.28,937.91,939.1,4436.0,938.96,939.28,937.91,939.1,4436.0
2025-04-29 14:50:00,938.7,940.87,937.8,940.01,10967.0,938.7,940.87,937.8,940.01,10967.0
2025-04-29 15:00:00,940.01,941.93,940.01,941.6,11614.0,940.01,941.93,940.01,941.6,11614.0
2025-04-29 15:10:00,941.7,942.66,940.68,940.88,14325.0,941.7,942.66,940.68,940.88,14325.0
2025-04-29 15:20:00,940.98,942.7,940.61,942.02,9513.0,940.98,942.7,940.61,942.02,9513.0
2025-04-29 15:30:00,942.76,943.0,941.4,942.42,10944.0,942.76,943.0,941.4,942.42,10944.0
2025-04-29 15:40:00,941.85,946.5,941.77,946.5,15004.0,941.85,946.5,941.77,946.5,15004.0
2025-04-29 15:50:00,946.49,947.23,942.16,942.49,53588.0,946.49,947.23,942.16,942.49,53588.0
2025-04-30 09:30:00,930.56,930.56,920.4,925.36,47963.0,930.56,930.56,920.4,925.36,47963.0
2025-04-30 09:40:00,924.8,931.57,922.35,930.5,15146.0,924.8,931.57,922.35,930.5,15146.0
2025-04-30 09:50:00,930.07,933.63,928.81,929.76,18155.0,930.07,933.63,928.81,929.76,18155.0
2025-04-30 10:00:00,930.2,934.84,928.07,934.0,13687.0,930.2,934.84,928.07,934.0,13687.0
2025-04-30 10:10:00,934.99,935.67,932.81,934.49,8970.0,934.99,935.67,932.81,934.49,8970.0
2025-04-30 10:20:00,934.53,937.76,933.63,937.38,10342.0,934.53,937.76,933.63,937.38,10342.0
2025-04-30 10:30:00,937.35,939.59,936.56,937.64,12223.0,937.35,939.59,936.56,937.64,12223.0
2025-04-30 10:40:00,937.16,938.54,935.43,936.92,8855.0,937.16,938.54,935.43,936.92,8855.0
2025-04-30 10:50:00,937.0,938.62,935.04,937.01,23893.0,937.0,938.62,935.04,937.01,23893.0
2025-04-30 11:00:00,938.3,940.11,937.1,939.05,7534.0,938.3,940.11,937.1,939.05,7534.0
2025-04-30 11:10:00,939.61,940.63,938.15,940.4,5801.0,939.61,940.63,938.15,940.4,5801.0
2025-04-30 11:20:00,939.69,942.48,938.97,942.48,15001.0,939.69,942.48,938.97,942.48,15001.0
2025-04-30 11:30:00,941.32,945.01,941.32,943.14,13940.0,941.32,945.01,941.32,943.14,13940.0
2025-04-30 11:40:00,943.1,945.55,943.01,943.96,8309.0,943.1,945.55,943.01,943.96,8309.0
2025-04-30 11:50:00,944.98,947.93,944.03,947.26,10398.0,944.98,947.93,944.03,947.26,10398.0
2025-04-30 12:00:00,947.29,947.6,944.76,944.76,6211.0,947.29,947.6,944.76,944.76,6211.0
2025-04-30 12:10:00,944.39,945.59,942.24,942.24,3606.0,944.39,945.59,942.24,942.24,3606.0
2025-04-30 12:20:00,941.75,942.35,940.49,941.41,6368.0,941.75,942.35,940.49,941.41,6368.0
2025-04-30 12:30:00,940.92,943.0,940.43,942.69,6709.0,940.92,943.0,940.43,942.69,6709.0
2025-04-30 12:40:00,943.65,945.1,942.63,944.37,9466.0,943.65,945.1,942.63,944.37,9466.0
2025-04-30 12:50:00,944.04,945.65,943.14,945.65,3963.0,944.04,945.65,943.14,945.65,3963.0
2025-04-30 13:00:00,945.66,946.1,942.88,943.7,12963.0,945.66,946.1,942.88,943.7,12963.0
2025-04-30 13:10:00,943.7,945.51,942.44,945.31,45405.0,943.7,945.51,942.44,945.31,45405.0
2025-04-30 13:20:00,945.69,947.98,944.76,947.98,4443.0,945.69,947.98,944.76,947.98,4443.0
2025-04-30 13:30:00,947.68,950.57,947.68,949.07,7944.0,947.68,950.57,947.68,949.07,7944.0
2025-04-30 13:40:00,949.66,949.66,948.58,948.78,5432.0,949.66,949.66,948.58,948.78,5432.0
2025-04-30 13:50:00,949.58,949.98,948.22,949.0,6145.0,949.58,949.98,948.22,949.0,6145.0
2025-04-30 14:00:00,948.86,951.5,946.25,947.33,10484.0,948.86,951.5,946.25,947.33,10484.0
2025-04-30 14:10:00,947.54,949.48,947.21,947.95,4212.0,947.54,949.48,947.21,947.95,4212.0
2025-04-30 14:20:00,947.94,948.79,946.31,947.29,6174.0,947.94,948.79,946.31,947.29,6174.0
2025-04-30 14:30:00,946.55,947.59,944.37,944.68,8447.0,946.55,947.59,944.37,944.68,8447.0
2025-04-30 14:40:00,943.67,946.91,943.07,946.52,5475.0,943.67,946.91,943.07,946.52,5475.0
2025-04-30 14:50:00,946.52,947.7,944.88,945.48,9147.0,946.52,947.7,944.88,945.48,9147.0
2025-04-30 15:00:00,945.51,946.92,945.36,945.78,6103.0,945.51,946.92,945.36,945.78,6103.0
2025-04-30 15:10:00,945.93,946.92,944.65,944.86,5193.0,945.93,946.92,944.65,944.86,5193.0
2025-04-30 15:20:00,944.19,945.54,943.28,943.74,6302.0,944.19,945.54,943.28,943.74,6302.0
2025-04-30 15:30:00,943.26,945.21,943.25,943.6,7642.0,943.26,945.21,943.25,943.6,7642.0
2025-04-30 15:40:00,944.26,949.49,943.69,948.79,9255.0,944.26,949.49,943.69,948.79,9255.0
2025-04-30 15:50:00,949.31,957.66,949.3,953.73,81178.0,949.31,957.66,949.3,953.73,81178.0
2025-05-01 09:30:00,971.74,978.62,963.38,965.75,86709.0,971.74,978.62,963.38,965.75,86709.0
2025-05-01 09:40:00,965.41,969.04,960.5,968.91,21366.0,965.41,969.04,960.5,968.91,21366.0
2025-05-01 09:50:00,967.95,972.88,964.24,964.24,29502.0,967.95,972.88,964.24,964.24,29502.0
2025-05-01 10:00:00,967.21,970.06,964.92,968.2,22806.0,967.21,970.06,964.92,968.2,22806.0
2025-05-01 10:10:00,967.13,969.66,964.59,968.19,13512.0,967.13,969.66,964.59,968.19,13512.0
2025-05-01 10:20:00,968.7,972.0,968.0,970.32,10523.0,968.7,972.0,968.0,970.32,10523.0
2025-05-01 10:30:00,970.0,971.32,967.4,970.96,12446.0,970.0,971.32,967.4,970.96,12446.0
2025-05-01 10:40:00,971.5,971.92,967.94,968.94,7179.0,971.5,971.92,967.94,968.94,7179.0
2025-05-01 10:50:00,969.5,972.79,968.82,972.79,12234.0,969.5,972.79,968.82,972.79,12234.0
2025-05-01 11:00:00,972.24,974.42,970.32,973.89,16292.0,972.24,974.42,970.32,973.89,16292.0
2025-05-01 11:10:00,973.45,975.25,973.24,973.72,15794.0,973.45,975.25,973.24,973.72,15794.0
2025-05-01 11:20:00,973.6,973.6,972.01,972.57,11816.0,973.6,973.6,972.01,972.57,11816.0
2025-05-01 11:30:00,972.26,973.4,970.7,972.13,13796.0,972.26,973.4,970.7,972.13,13796.0
2025-05-01 11:40:00,972.7,973.76,972.18,973.58,11974.0,972.7,973.76,972.18,973.58,11974.0
2025-05-01 11:50:00,973.09,973.8,968.83,970.79,16701.0,973.09,973.8,968.83,970.79,16701.0
2025-05-01 12:00:00,971.18,972.67,969.79,972.67,8649.0,971.18,972.67,969.79,972.67,8649.0
2025-05-01 12:10:00,971.95,972.34,966.0,967.18,6063.0,971.95,972.34,966.0,967.18,6063.0
2025-05-01 12:20:00,967.15,968.66,965.48,967.82,8721.0,967.15,968.66,965.48,967.82,8721.0
2025-05-01 12:30:00,966.79,968.39,966.6,967.91,5094.0,966.79,968.39,966.6,967.91,5094.0
2025-05-01 12:40:00,967.91,968.19,965.81,965.81,6301.0,967.91,968.19,965.81,965.81,6301.0
2025-05-01 12:50:00,965.81,968.64,965.81,968.64,6220.0,965.81,968.64,965.81,968.64,6220.0
2025-05-01 13:00:00,968.25,970.0,967.54,969.94,6792.0,968.25,970.0,967.54,969.94,6792.0
2025-05-01 13:10:00,970.21,970.29,968.17,969.51,11516.0,970.21,970.29,968.17,969.51,11516.0
2025-05-01 13:20:00,969.48,969.99,967.56,968.14,9682.0,969.48,969.99,967.56,968.14,9682.0
2025-05-01 13:30:00,967.71,968.93,967.08,967.13,10637.0,967.71,968.93,967.08,967.13,10637.0
2025-05-01 13:40:00,967.13,967.83,965.3,967.24,5156.0,967.13,967.83,965.3,967.24,5156.0
2025-05-01 13:50:00,967.75,968.32,966.27,968.32,5909.0,967.75,968.32,966.27,968.32,5909.0
2025-05-01 14:00:00,968.55,971.42,967.94,971.42,5898.0,968.55,971.42,967.94,971.42,5898.0
2025-05-01 14:10:00,970.77,971.71,969.72,970.36,8740.0,970.77,971.71,969.72,970.36,8740.0
2025-05-01 14:20:00,970.19,970.46,966.88,968.48,7203.0,970.19,970.46,966.88,968.48,7203.0
2025-05-01 14:30:00,968.48,970.79,968.48,969.75,10026.0,968.48,970.79,968.48,969.75,10026.0
2025-05-01 14:40:00,969.77,971.45,969.16,971.31,8632.0,969.77,971.45,969.16,971.31,8632.0
2025-05-01 14:50:00,971.18,971.69,969.78,970.03,8252.0,971.18,971.69,969.78,970.03,8252.0
2025-05-01 15:00:00,970.22,970.46,967.5,968.14,8493.0,970.22,970.46,967.5,968.14,8493.0
2025-05-01 15:10:00,968.11,969.86,967.69,969.31,6393.0,968.11,969.86,967.69,969.31,6393.0
2025-05-01 15:20:00,969.31,970.81,968.54,970.71,14731.0,969.31,970.81,968.54,970.71,14731.0
2025-05-01 15:30:00,970.71,971.18,969.13,969.13,17949.0,970.71,971.18,969.13,969.13,17949.0
2025-05-01 15:40:00,968.9,968.95,967.37,968.15,13632.0,968.9,968.95,967.37,968.15,13632.0
2025-05-01 15:50:00,967.61,967.64,957.52,957.94,95189.0,967.61,967.64,957.52,957.94,95189.0
2025-05-02 09:30:00,978.92,985.0,973.27,979.82,70443.0,978.92,985.0,973.27,979.82,70443.0
2025-05-02 09:40:00,980.6,985.3,979.24,981.65,26625.0,980.6,985.3,979.24,981.65,26625.0
2025-05-02 09:50:00,981.6,985.13,979.09,982.84,15663.0,981.6,985.13,979.09,982.84,15663.0
2025-05-02 10:00:00,981.57,985.5,981.0,985.23,12840.0,981.57,985.5,981.0,985.23,12840.0
2025-05-02 10:10:00,983.98,984.26,980.71,980.71,16309.0,983.98,984.26,980.71,980.71,16309.0
2025-05-02 10:20:00,980.5,982.08,978.63,981.27,13278.0,980.5,982.08,978.63,981.27,13278.0
2025-05-02 10:30:00,980.79,980.79,975.8,976.85,6069.0,980.79,980.79,975.8,976.85,6069.0
2025-05-02 10:40:00,977.82,977.83,971.65,973.48,12588.0,977.82,977.83,971.65,973.48,12588.0
2025-05-02 10:50:00,972.08,973.24,969.06,972.45,15895.0,972.08,973.24,969.06,972.45,15895.0
2025-05-02 11:00:00,973.15,974.61,971.48,973.09,19211.0,973.15,974.61,971.48,973.09,19211.0
2025-05-02 11:10:00,973.32,974.2,970.5,972.46,11932.0,973.32,974.2,970.5,972.46,11932.0
2025-05-02 11:20:00,972.3,973.52,971.0,971.34,8701.0,972.3,973.52,971.0,971.34,8701.0
2025-05-02 11:30:00,970.63,973.34,970.24,972.91,7828.0,970.63,973.34,970.24,972.91,7828.0
2025-05-02 11:40:00,972.3,977.19,972.3,976.29,12609.0,972.3,977.19,972.3,976.29,12609.0
2025-05-02 11:50:00,976.37,978.54,974.34,977.6,12032.0,976.37,978.54,974.34,977.6,12032.0
2025-05-02 12:00:00,977.6,980.06,976.86,978.99,15526.0,977.6,980.06,976.86,978.99,15526.0
2025-05-02 12:10:00,980.3,981.0,978.43,979.32,5703.0,980.3,981.0,978.43,979.32,5703.0
2025-05-02 12:20:00,979.0,980.31,979.0,979.64,5695.0,979.0,980.31,979.0,979.64,5695.0
2025-05-02 12:30:00,979.64,982.0,979.6,982.0,8743.0,979.64,982.0,979.6,982.0,8743.0
2025-05-02 12:40:00,983.13,984.44,981.3,984.44,9283.0,983.13,984.44,981.3,984.44,9283.0
2025-05-02 12:50:00,983.84,984.16,982.19,982.97,7690.0,983.84,984.16,982.19,982.97,7690.0
2025-05-02 13:00:00,982.6,982.6,980.37,980.88,6207.0,982.6,982.6,980.37,980.88,6207.0
2025-05-02 13:10:00,980.99,980.99,976.66,976.66,5420.0,980.99,980.99,976.66,976.66,5420.0
2025-05-02 13:20:00,977.59,978.34,975.48,975.85,5441.0,977.59,978.34,975.48,975.85,5441.0
2025-05-02 13:30:00,976.44,976.82,975.48,976.82,7061.0,976.44,976.82,975.48,976.82,7061.0
2025-05-02 13:40:00,976.93,978.29,976.38,977.46,4100.0,976.93,978.29,976.38,977.46,4100.0
2025-05-02 13:50:00,977.37,979.45,976.81,978.98,5511.0,977.37,979.45,976.81,978.98,5511.0
2025-05-02 14:00:00,978.98,980.58,978.98,979.47,7530.0,978.98,980.58,978.98,979.47,7530.0
2025-05-02 14:10:00,978.94,980.3,978.86,978.97,11541.0,978.94,980.3,978.86,978.97,11541.0
2025-05-02 14:20:00,978.9,980.31,978.39,978.81,11292.0,978.9,980.31,978.39,978.81,11292.0
2025-05-02 14:30:00,978.9,981.09,978.9,981.06,5101.0,978.9,981.09,978.9,981.06,5101.0
2025-05-02 14:40:00,980.78,980.94,976.73,976.74,10324.0,980.78,980.94,976.73,976.74,10324.0
2025-05-02 14:50:00,977.26,980.54,976.49,978.08,13998.0,977.26,980.54,976.49,978.08,13998.0
2025-05-02 15:00:00,977.77,979.0,976.78,978.75,8518.0,977.77,979.0,976.78,978.75,8518.0
2025-05-02 15:10:00,979.19,980.59,977.67,979.99,13664.0,979.19,980.59,977.67,979.99,13664.0
2025-05-02 15:20:00,979.44,981.04,979.42,980.26,16803.0,979.44,981.04,979.42,980.26,16803.0
2025-05-02 15:30:00,980.49,980.49,977.19,979.48,17644.0,980.49,980.49,977.19,979.48,17644.0
2025-05-02 15:40:00,979.6,979.9,976.3,976.7,12650.0,979.6,979.9,976.3,976.7,12650.0
2025-05-02 15:50:00,977.06,979.73,976.81,977.04,85042.0,977.06,979.73,976.81,977.04,85042.0
2025-05-05 09:30:00,973.0,984.0,971.34,980.74,30983.0,973.0,984.0,971.34,980.74,30983.0
2025-05-05 09:40:00,980.73,984.28,978.98,984.28,15956.0,980.73,984.28,978.98,984.28,15956.0
2025-05-05 09:50:00,983.99,991.97,983.86,990.24,35945.0,983.99,991.97,983.86,990.24,35945.0
2025-05-05 10:00:00,989.82,992.0,985.0,985.77,17706.0,989.82,992.0,985.0,985.77,17706.0
2025-05-05 10:10:00,987.35,987.49,984.05,987.2,9310.0,987.35,987.49,984.05,987.2,9310.0
2025-05-05 10:20:00,988.18,988.18,984.04,985.73,7795.0,988.18,988.18,984.04,985.73,7795.0
2025-05-05 10:30:00,985.73,986.55,981.59,983.16,9988.0,985.73,986.55,981.59,983.16,9988.0
2025-05-05 10:40:00,982.93,985.9,981.97,985.52,8336.0,982.93,985.9,981.97,985.52,8336.0
2025-05-05 10:50:00,986.44,986.44,983.56,986.01,3326.0,986.44,986.44,983.56,986.01,3326.0
2025-05-05 11:00:00,985.85,987.49,985.35,986.01,2128.0,985.85,987.49,985.35,986.01,2128.0
2025-05-05 11:10:00,985.98,986.47,984.03,985.15,5412.0,985.98,986.47,984.03,985.15,5412.0
2025-05-05 11:20:00,985.24,985.24,982.15,982.9,3194.0,985.24,985.24,982.15,982.9,3194.0
2025-05-05 11:30:00,983.71,984.1,981.01,981.01,4417.0,983.71,984.1,981.01,981.01,4417.0
2025-05-05 11:40:00,981.55,982.62,980.99,981.63,7770.0,981.55,982.62,980.99,981.63,7770.0
2025-05-05 11:50:00,982.3,984.56,982.3,983.04,2332.0,982.3,984.56,982.3,983.04,2332.0
2025-05-05 12:00:00,984.04,985.0,983.31,984.61,3848.0,984.04,985.0,983.31,984.61,3848.0
2025-05-05 12:10:00,984.38,984.62,983.28,984.11,1842.0,984.38,984.62,983.28,984.11,1842.0
2025-05-05 12:20:00,983.19,985.44,982.25,984.84,5068.0,983.19,985.44,982.25,984.84,5068.0
2025-05-05 12:30:00,985.06,985.06,983.88,984.05,2129.0,985.06,985.06,983.88,984.05,2129.0
2025-05-05 12:40:00,984.81,986.51,984.81,986.41,3709.0,984.81,986.51,984.81,986.41,3709.0
2025-05-05 12:50:00,986.4,986.99,984.37,984.37,7344.0,986.4,986.99,984.37,984.37,7344.0
2025-05-05 13:00:00,984.04,984.5,983.5,983.97,2730.0,984.04,984.5,983.5,983.97,2730.0
2025-05-05 13:10:00,984.51,984.51,982.82,983.88,4642.0,984.51,984.51,982.82,983.88,4642.0
2025-05-05 13:20:00,983.77,986.35,983.77,986.35,3863.0,983.77,986.35,983.77,986.35,3863.0
2025-05-05 13:30:00,985.81,986.81,985.05,985.8,3814.0,985.81,986.81,985.05,985.8,3814.0
2025-05-05 13:40:00,985.54,986.34,984.81,986.34,4408.0,985.54,986.34,984.81,986.34,4408.0
2025-05-05 13:50:00,985.9,986.8,985.08,985.56,3591.0,985.9,986.8,985.08,985.56,3591.0
2025-05-05 14:00:00,985.43,985.72,984.64,984.68,3574.0,985.43,985.72,984.64,984.68,3574.0
2025-05-05 14:10:00,984.52,985.28,983.75,983.78,3134.0,984.52,985.28,983.75,983.78,3134.0
2025-05-05 14:20:00,984.12,985.3,983.31,983.31,5397.0,984.12,985.3,983.31,983.31,5397.0
2025-05-05 14:30:00,983.49,986.11,983.3,985.69,7796.0,983.49,986.11,983.3,985.69,7796.0
2025-05-05 14:40:00,985.68,986.9,985.38,986.34,5490.0,985.68,986.9,985.38,986.34,5490.0
2025-05-05 14:50:00,986.05,986.35,983.81,983.82,7409.0,986.05,986.35,983.81,983.82,7409.0
2025-05-05 15:00:00,983.76,984.26,982.26,982.26,6154.0,983.76,984.26,982.26,982.26,6154.0
2025-05-05 15:10:00,982.53,984.01,982.23,982.91,4881.0,982.53,984.01,982.23,982.91,4881.0
2025-05-05 15:20:00,982.91,984.15,981.85,983.83,14342.0,982.91,984.15,981.85,983.83,14342.0
2025-05-05 15:30:00,983.92,984.4,982.62,982.62,8995.0,983.92,984.4,982.62,982.62,8995.0
2025-05-05 15:40:00,983.06,983.74,981.0,981.88,12940.0,983.06,983.74,981.0,981.88,12940.0
2025-05-05 15:50:00,981.48,981.58,977.72,978.49,47564.0,981.48,981.58,977.72,978.49,47564.0
2025-05-06 09:30:00,969.04,975.0,965.95,972.0,46949.0,969.04,975.0,965.95,972.0,46949.0
2025-05-06 09:40:00,969.2,973.31,968.66,969.07,11826.0,969.2,973.31,968.66,969.07,11826.0
2025-05-06 09:50:00,968.76,970.87,964.18,966.49,20169.0,968.76,970.87,964.18,966.49,20169.0
2025-05-06 10:00:00,965.55,971.93,964.3,970.8,11149.0,965.55,971.93,964.3,970.8,11149.0
2025-05-06 10:10:00,970.77,975.74,970.76,975.43,6407.0,970.77,975.74,970.76,975.43,6407.0
2025-05-06 10:20:00,975.0,976.9,973.43,973.77,6112.0,975.0,976.9,973.43,973.77,6112.0
2025-05-06 10:30:00,975.39,975.93,973.39,974.25,5290.0,975.39,975.93,973.39,974.25,5290.0
2025-05-06 10:40:00,974.72,975.7,973.62,973.62,4102.0,974.72,975.7,973.62,973.62,4102.0
2025-05-06 10:50:00,972.83,973.65,971.04,971.57,2717.0,972.83,973.65,971.04,971.57,2717.0
2025-05-06 11:00:00,972.41,974.27,971.58,971.58,5199.0,972.41,974.27,971.58,971.58,5199.0
2025-05-06 11:10:00,971.28,976.16,971.28,976.16,9776.0,971.28,976.16,971.28,976.16,9776.0
2025-05-06 11:20:00,976.2,976.9,974.01,975.37,3941.0,976.2,976.9,974.01,975.37,3941.0
2025-05-06 11:30:00,974.8,975.47,973.45,974.71,5076.0,974.8,975.47,973.45,974.71,5076.0
2025-05-06 11:40:00,974.71,974.95,971.17,971.75,4642.0,974.71,974.95,971.17,971.75,4642.0
2025-05-06 11:50:00,972.08,972.9,970.5,971.92,3479.0,972.08,972.9,970.5,971.92,3479.0
2025-05-06 12:00:00,972.51,973.43,971.77,972.2,4660.0,972.51,973.43,971.77,972.2,4660.0
2025-05-06 12:10:00,972.02,978.68,972.01,976.66,7427.0,972.02,978.68,972.01,976.66,7427.0
2025-05-06 12:20:00,976.38,976.39,972.16,973.32,2910.0,976.38,976.39,972.16,973.32,2910.0
2025-05-06 12:30:00,971.95,973.7,971.66,972.98,2627.0,971.95,973.7,971.66,972.98,2627.0
2025-05-06 12:40:00,972.25,972.97,970.0,971.32,9401.0,972.25,972.97,970.0,971.32,9401.0
2025-05-06 12:50:00,970.91,970.91,968.7,969.0,3788.0,970.91,970.91,968.7,969.0,3788.0
2025-05-06 13:00:00,969.07,970.75,968.03,970.0,7009.0,969.07,970.75,968.03,970.0,7009.0
2025-05-06 13:10:00,969.67,971.01,968.6,971.01,3753.0,969.67,971.01,968.6,971.01,3753.0
2025-05-06 13:20:00,969.82,970.63,967.54,967.98,3624.0,969.82,970.63,967.54,967.98,3624.0
2025-05-06 13:30:00,969.34,970.46,968.4,970.15,2654.0,969.34,970.46,968.4,970.15,2654.0
2025-05-06 13:40:00,968.44,968.44,967.02,967.02,2856.0,968.44,968.44,967.02,967.02,2856.0
2025-05-06 13:50:00,967.03,969.01,967.03,968.57,2400.0,967.03,969.01,967.03,968.57,2400.0
2025-05-06 14:00:00,969.27,970.16,968.21,968.66,4156.0,969.27,970.16,968.21,968.66,4156.0
2025-05-06 14:10:00,968.95,970.65,968.2,970.65,2203.0,968.95,970.65,968.2,970.65,2203.0
2025-05-06 14:20:00,970.21,971.8,969.9,970.88,2281.0,970.21,971.8,969.9,970.88,2281.0
2025-05-06 14:30:00,970.88,972.57,970.18,970.74,2764.0,970.88,972.57,970.18,970.74,2764.0
2025-05-06 14:40:00,971.33,972.1,970.51,972.1,8837.0,971.33,972.1,970.51,972.1,8837.0
2025-05-06 14:50:00,971.93,973.93,971.06,973.45,10258.0,971.93,973.93,971.06,973.45,10258.0
2025-05-06 15:00:00,973.45,974.07,972.18,972.8,6727.0,973.45,974.07,972.18,972.8,6727.0
2025-05-06 15:10:00,972.69,973.68,971.67,971.81,6276.0,972.69,973.68,971.67,971.81,6276.0
2025-05-06 15:20:00,971.32,971.69,970.52,971.55,4852.0,971.32,971.69,970.52,971.55,4852.0
2025-05-06 15:30:00,971.17,972.0,968.86,969.63,11172.0,971.17,972.0,968.86,969.63,11172.0
2025-05-06 15:40:00,969.79,971.54,969.01,969.91,19153.0,969.79,971.54,969.01,969.91,19153.0
2025-05-06 15:50:00,970.24,970.24,965.29,965.33,60326.0,970.24,970.24,965.29,965.33,60326.0
2025-05-07 09:30:00,971.22,973.0,967.29,970.82,27837.0,971.22,973.0,967.29,970.82,27837.0
2025-05-07 09:40:00,972.64,975.0,970.47,970.77,20326.0,972.64,975.0,970.47,970.77,20326.0
2025-05-07 09:50:00,971.88,975.07,971.23,974.99,3378.0,971.88,975.07,971.23,974.99,3378.0
2025-05-07 10:00:00,974.7,979.0,974.2,978.66,14715.0,974.7,979.0,974.2,978.66,14715.0
2025-05-07 10:10:00,978.28,981.99,978.16,981.99,10824.0,978.28,981.99,978.16,981.99,10824.0
2025-05-07 10:20:00,980.61,981.01,976.74,977.86,8360.0,980.61,981.01,976.74,977.86,8360.0
2025-05-07 10:30:00,977.38,979.09,975.15,975.42,9128.0,977.38,979.09,975.15,975.42,9128.0
2025-05-07 10:40:00,975.2,976.0,971.5,971.5,12603.0,975.2,976.0,971.5,971.5,12603.0
2025-05-07 10:50:00,971.44,973.8,969.12,972.18,30052.0,971.44,973.8,969.12,972.18,30052.0
2025-05-07 11:00:00,972.9,973.12,970.59,972.25,4733.0,972.9,973.12,970.59,972.25,4733.0
2025-05-07 11:10:00,972.42,975.15,972.29,974.69,4856.0,972.42,975.15,972.29,974.69,4856.0
2025-05-07 11:20:00,974.13,975.44,973.86,974.72,2520.0,974.13,975.44,973.86,974.72,2520.0
2025-05-07 11:30:00,974.46,977.62,973.18,976.5,11741.0,974.46,977.62,973.18,976.5,11741.0
2025-05-07 11:40:00,977.01,978.96,976.24,976.24,13497.0,977.01,978.96,976.24,976.24,13497.0
2025-05-07 11:50:00,975.18,977.32,975.17,976.06,1884.0,975.18,977.32,975.17,976.06,1884.0
2025-05-07 12:00:00,976.74,978.95,976.74,978.95,5484.0,976.74,978.95,976.74,978.95,5484.0
2025-05-07 12:10:00,979.04,979.47,978.0,979.47,7784.0,979.04,979.47,978.0,979.47,7784.0
2025-05-07 12:20:00,979.47,980.18,978.78,979.16,9558.0,979.47,980.18,978.78,979.16,9558.0
2025-05-07 12:30:00,979.0,980.5,978.76,980.5,9533.0,979.0,980.5,978.76,980.5,9533.0
2025-05-07 12:40:00,980.5,983.37,980.5,982.87,7927.0,980.5,983.37,980.5,982.87,7927.0
2025-05-07 12:50:00,982.99,984.0,982.01,983.25,7953.0,982.99,984.0,982.01,983.25,7953.0
2025-05-07 13:00:00,983.08,983.09,980.72,981.36,4870.0,983.08,983.09,980.72,981.36,4870.0
2025-05-07 13:10:00,981.89,982.69,981.09,981.5,2132.0,981.89,982.69,981.09,981.5,2132.0
2025-05-07 13:20:00,981.5,983.99,981.05,983.75,14060.0,981.5,983.99,981.05,983.75,14060.0
2025-05-07 13:30:00,983.62,984.77,981.81,981.82,8640.0,983.62,984.77,981.81,981.82,8640.0
2025-05-07 13:40:00,981.82,983.98,981.81,983.44,4262.0,981.82,983.98,981.81,983.44,4262.0
2025-05-07 13:50:00,983.82,983.82,979.46,980.44,5774.0,983.82,983.82,979.46,980.44,5774.0
2025-05-07 14:00:00,981.01,981.94,972.14,973.31,13464.0,981.01,981.94,972.14,973.31,13464.0
2025-05-07 14:10:00,973.31,975.67,972.04,974.02,13452.0,973.31,975.67,972.04,974.02,13452.0
2025-05-07 14:20:00,973.23,976.33,973.05,975.48,9082.0,973.23,976.33,973.05,975.48,9082.0
2025-05-07 14:30:00,974.78,979.55,974.78,978.9,7323.0,974.78,979.55,974.78,978.9,7323.0
2025-05-07 14:40:00,978.39,979.92,972.81,974.2,12494.0,978.39,979.92,972.81,974.2,12494.0
2025-05-07 14:50:00,975.45,981.57,973.25,980.14,9206.0,975.45,981.57,973.25,980.14,9206.0
2025-05-07 15:00:00,980.37,980.99,978.69,978.94,8535.0,980.37,980.99,978.69,978.94,8535.0
2025-05-07 15:10:00,979.86,979.86,977.68,978.7,4593.0,979.86,979.86,977.68,978.7,4593.0
2025-05-07 15:20:00,978.43,979.47,975.0,976.51,6569.0,978.43,979.47,975.0,976.51,6569.0
2025-05-07 15:30:00,976.11,977.01,974.68,976.44,15471.0,976.11,977.01,974.68,976.44,15471.0
2025-05-07 15:40:00,977.95,987.31,976.02,982.46,41253.0,977.95,987.31,976.02,982.46,41253.0
2025-05-07 15:50:00,981.71,983.71,978.05,983.18,96871.0,981.71,983.71,978.05,983.18,96871.0
2025-05-08 09:30:00,985.0,992.0,980.12,984.72,43330.0,985.0,992.0,980.12,984.72,43330.0
2025-05-08 09:40:00,984.95,991.5,983.53,984.24,18818.0,984.95,991.5,983.53,984.24,18818.0
2025-05-08 09:50:00,984.63,990.26,984.6,988.18,8515.0,984.63,990.26,984.6,988.18,8515.0
2025-05-08 10:00:00,987.67,990.14,983.37,983.97,10533.0,987.67,990.14,983.37,983.97,10533.0
2025-05-08 10:10:00,983.81,983.81,980.51,981.76,6989.0,983.81,983.81,980.51,981.76,6989.0
2025-05-08 10:20:00,981.76,983.57,977.83,978.11,11765.0,981.76,983.57,977.83,978.11,11765.0
2025-05-08 10:30:00,977.94,982.51,977.93,982.08,9981.0,977.94,982.51,977.93,982.08,9981.0
2025-05-08 10:40:00,981.48,983.52,978.78,979.47,4697.0,981.48,983.52,978.78,979.47,4697.0
2025-05-08 10:50:00,978.78,979.58,972.8,973.99,22310.0,978.78,979.58,972.8,973.99,22310.0
2025-05-08 11:00:00,973.3,975.01,973.0,973.5,5928.0,973.3,975.01,973.0,973.5,5928.0
2025-05-08 11:10:00,974.8,976.96,974.2,976.38,7932.0,974.8,976.96,974.2,976.38,7932.0
2025-05-08 11:20:00,976.63,981.5,976.63,979.82,6016.0,976.63,981.5,976.63,979.82,6016.0
2025-05-08 11:30:00,979.0,979.99,978.13,979.92,6106.0,979.0,979.99,978.13,979.92,6106.0
2025-05-08 11:40:00,980.96,984.19,980.5,981.65,10096.0,980.96,984.19,980.5,981.65,10096.0
2025-05-08 11:50:00,981.65,981.88,977.46,977.85,7635.0,981.65,981.88,977.46,977.85,7635.0
2025-05-08 12:00:00,978.69,980.14,978.16,979.88,4502.0,978.69,980.14,978.16,979.88,4502.0
2025-05-08 12:10:00,980.89,980.89,978.07,978.08,6370.0,980.89,980.89,978.07,978.08,6370.0
2025-05-08 12:20:00,978.07,978.4,975.67,976.06,3841.0,978.07,978.4,975.67,976.06,3841.0
2025-05-08 12:30:00,976.06,977.71,975.24,977.67,4829.0,976.06,977.71,975.24,977.67,4829.0
2025-05-08 12:40:00,977.82,981.04,976.8,980.37,10642.0,977.82,981.04,976.8,980.37,10642.0
2025-05-08 12:50:00,981.03,983.68,981.01,982.98,6355.0,981.03,983.68,981.01,982.98,6355.0
2025-05-08 13:00:00,983.39,983.39,980.85,982.03,8118.0,983.39,983.39,980.85,982.03,8118.0
2025-05-08 13:10:00,981.47,982.64,980.53,982.0,4601.0,981.47,982.64,980.53,982.0,4601.0
2025-05-08 13:20:00,982.0,983.02,980.07,981.61,9073.0,982.0,983.02,980.07,981.61,9073.0
2025-05-08 13:30:00,982.4,982.49,980.5,980.97,4816.0,982.4,982.49,980.5,980.97,4816.0
2025-05-08 13:40:00,980.63,981.37,979.46,980.43,3603.0,980.63,981.37,979.46,980.43,3603.0
2025-05-08 13:50:00,980.89,982.78,979.98,980.28,6786.0,980.89,982.78,979.98,980.28,6786.0
2025-05-08 14:00:00,980.12,982.0,979.95,982.0,4588.0,980.12,982.0,979.95,982.0,4588.0
2025-05-08 14:10:00,981.43,982.53,981.22,982.53,7945.0,981.43,982.53,981.22,982.53,7945.0
2025-05-08 14:20:00,982.61,983.0,981.03,981.82,3851.0,982.61,983.0,981.03,981.82,3851.0
2025-05-08 14:30:00,982.0,983.67,981.72,982.8,6402.0,982.0,983.67,981.72,982.8,6402.0
2025-05-08 14:40:00,983.35,983.75,982.13,983.5,9482.0,983.35,983.75,982.13,983.5,9482.0
2025-05-08 14:50:00,983.5,984.07,983.06,983.07,13078.0,983.5,984.07,983.06,983.07,13078.0
2025-05-08 15:00:00,981.57,981.91,979.0,980.66,4307.0,981.57,981.91,979.0,980.66,4307.0
2025-05-08 15:10:00,979.79,982.61,979.79,982.32,8334.0,979.79,982.61,979.79,982.32,8334.0
2025-05-08 15:20:00,982.43,985.89,982.42,984.68,11682.0,982.43,985.89,982.42,984.68,11682.0
2025-05-08 15:30:00,984.33,984.67,981.21,981.62,9591.0,984.33,984.67,981.21,981.62,9591.0
2025-05-08 15:40:00,981.22,981.97,979.0,979.85,17790.0,981.22,981.97,979.0,979.85,17790.0
2025-05-08 15:50:00,979.55,979.55,974.5,975.38,52764.0,979.55,979.55,974.5,975.38,52764.0
2025-05-09 09:30:00,980.0,986.78,977.5,983.28,31158.0,980.0,986.78,977.5,983.28,31158.0
2025-05-09 09:40:00,982.16,985.42,978.57,978.63,5707.0,982.16,985.42,978.57,978.63,5707.0
2025-05-09 09:50:00,978.05,981.55,976.53,981.36,10154.0,978.05,981.55,976.53,981.36,10154.0
2025-05-09 10:00:00,981.36,984.73,980.73,983.77,8905.0,981.36,984.73,980.73,983.77,8905.0
2025-05-09 10:10:00,983.22,985.05,980.51,980.51,9182.0,983.22,985.05,980.51,980.51,9182.0
2025-05-09 10:20:00,980.83,981.25,977.5,980.02,25370.0,980.83,981.25,977.5,980.02,25370.0
2025-05-09 10:30:00,979.81,982.23,973.81,974.7,28621.0,979.81,982.23,973.81,974.7,28621.0
2025-05-09 10:40:00,973.63,977.18,971.62,977.18,11982.0,973.63,977.18,971.62,977.18,11982.0
2025-05-09 10:50:00,977.6,981.09,977.6,981.09,5548.0,977.6,981.09,977.6,981.09,5548.0
2025-05-09 11:00:00,980.22,982.18,979.49,982.18,3366.0,980.22,982.18,979.49,982.18,3366.0
2025-05-09 11:10:00,981.9,981.9,979.01,980.16,9912.0,981.9,981.9,979.01,980.16,9912.0
2025-05-09 11:20:00,978.85,979.56,977.99,979.56,7432.0,978.85,979.56,977.99,979.56,7432.0
2025-05-09 11:30:00,979.93,980.98,978.01,979.47,4456.0,979.93,980.98,978.01,979.47,4456.0
2025-05-09 11:40:00,978.92,980.62,978.17,980.43,4792.0,978.92,980.62,978.17,980.43,4792.0
2025-05-09 11:50:00,981.05,982.29,980.77,982.29,1736.0,981.05,982.29,980.77,982.29,1736.0
2025-05-09 12:00:00,981.86,981.98,978.1,978.11,3696.0,981.86,981.98,978.1,978.11,3696.0
2025-05-09 12:10:00,977.6,978.63,977.0,978.5,2943.0,977.6,978.63,977.0,978.5,2943.0
2025-05-09 12:20:00,978.51,979.03,977.77,979.02,2282.0,978.51,979.03,977.77,979.02,2282.0
2025-05-09 12:30:00,978.43,980.99,978.35,980.0,3236.0,978.43,980.99,978.35,980.0,3236.0
2025-05-09 12:40:00,980.17,980.91,978.02,978.8,4966.0,980.17,980.91,978.02,978.8,4966.0
2025-05-09 12:50:00,978.86,979.63,978.25,978.55,2616.0,978.86,979.63,978.25,978.55,2616.0
2025-05-09 13:00:00,978.91,979.99,978.02,978.27,3116.0,978.91,979.99,978.02,978.27,3116.0
2025-05-09 13:10:00,979.45,979.8,978.58,979.49,4552.0,979.45,979.8,978.58,979.49,4552.0
2025-05-09 13:20:00,979.22,979.46,977.62,978.46,3439.0,979.22,979.46,977.62,978.46,3439.0
2025-05-09 13:30:00,978.77,980.37,978.63,980.0,4381.0,978.77,980.37,978.63,980.0,4381.0
2025-05-09 13:40:00,980.14,981.74,980.0,981.08,6321.0,980.14,981.74,980.0,981.08,6321.0
2025-05-09 13:50:00,980.73,981.7,979.65,981.08,4432.0,980.73,981.7,979.65,981.08,4432.0
2025-05-09 14:00:00,981.08,981.7,977.88,977.88,5477.0,981.08,981.7,977.88,977.88,5477.0
2025-05-09 14:10:00,977.38,978.59,977.14,977.55,3034.0,977.38,978.59,977.14,977.55,3034.0
2025-05-09 14:20:00,978.1,978.85,977.45,978.12,3761.0,978.1,978.85,977.45,978.12,3761.0
2025-05-09 14:30:00,978.18,979.87,978.06,978.82,2146.0,978.18,979.87,978.06,978.82,2146.0
2025-05-09 14:40:00,978.73,979.68,978.36,979.33,4836.0,978.73,979.68,978.36,979.33,4836.0
2025-05-09 14:50:00,979.33,979.59,978.86,979.49,2608.0,979.33,979.59,978.86,979.49,2608.0
2025-05-09 15:00:00,979.69,980.83,979.32,980.44,5538.0,979.69,980.83,979.32,980.44,5538.0
2025-05-09 15:10:00,980.3,980.99,979.37,979.84,4832.0,980.3,980.99,979.37,979.84,4832.0
2025-05-09 15:20:00,979.98,980.01,979.32,979.34,3974.0,979.98,980.01,979.32,979.34,3974.0
2025-05-09 15:30:00,979.28,980.86,978.68,979.75,6788.0,979.28,980.86,978.68,979.75,6788.0
2025-05-09 15:40:00,979.92,981.04,979.55,980.73,8987.0,979.92,981.04,979.55,980.73,8987.0
2025-05-09 15:50:00,980.88,981.81,979.71,980.25,20168.0,980.88,981.81,979.71,980.25,20168.0
2025-05-12 09:30:00,1008.52,1014.89,996.45,998.06,63246.0,1008.52,1014.89,996.45,998.06,63246.0
2025-05-12 09:40:00,997.01,1001.41,995.67,1000.75,21554.0,997.01,1001.41,995.67,1000.75,21554.0
2025-05-12 09:50:00,1001.23,1005.0,998.92,1003.0,35963.0,1001.23,1005.0,998.92,1003.0,35963.0
2025-05-12 10:00:00,1005.0,1010.0,1003.2,1010.0,18839.0,1005.0,1010.0,1003.2,1010.0,18839.0
2025-05-12 10:10:00,1009.66,1014.57,1008.88,1011.37,16198.0,1009.66,1014.57,1008.88,1011.37,16198.0
2025-05-12 10:20:00,1011.5,1011.64,1005.19,1006.69,12424.0,1011.5,1011.64,1005.19,1006.69,12424.0
2025-05-12 10:30:00,1005.76,1006.11,1001.23,1004.0,10998.0,1005.76,1006.11,1001.23,1004.0,10998.0
2025-05-12 10:40:00,1003.49,1007.21,1003.49,1005.35,6006.0,1003.49,1007.21,1003.49,1005.35,6006.0
2025-05-12 10:50:00,1005.35,1009.47,1005.16,1007.03,6734.0,1005.35,1009.47,1005.16,1007.03,6734.0
2025-05-12 11:00:00,1007.0,1009.0,1007.0,1008.12,6323.0,1007.0,1009.0,1007.0,1008.12,6323.0
2025-05-12 11:10:00,1008.19,1011.0,1008.19,1008.65,7816.0,1008.19,1011.0,1008.19,1008.65,7816.0
2025-05-12 11:20:00,1008.8,1008.8,1004.83,1006.2,11378.0,1008.8,1008.8,1004.83,1006.2,11378.0
2025-05-12 11:30:00,1006.79,1007.41,1005.47,1006.37,6620.0,1006.79,1007.41,1005.47,1006.37,6620.0
2025-05-12 11:40:00,1006.19,1008.31,1005.63,1008.31,3586.0,1006.19,1008.31,1005.63,1008.31,3586.0
2025-05-12 11:50:00,1007.57,1009.04,1006.61,1008.3,5146.0,1007.57,1009.04,1006.61,1008.3,5146.0
2025-05-12 12:00:00,1008.04,1008.98,1007.83,1008.17,3235.0,1008.04,1008.98,1007.83,1008.17,3235.0
2025-05-12 12:10:00,1008.25,1008.25,1006.47,1008.13,5244.0,1008.25,1008.25,1006.47,1008.13,5244.0
2025-05-12 12:20:00,1008.13,1008.85,1007.71,1008.51,3252.0,1008.13,1008.85,1007.71,1008.51,3252.0
2025-05-12 12:30:00,1008.5,1010.45,1008.31,1009.22,5645.0,1008.5,1010.45,1008.31,1009.22,5645.0
2025-05-12 12:40:00,1009.7,1011.42,1009.07,1010.72,4983.0,1009.7,1011.42,1009.07,1010.72,4983.0
2025-05-12 12:50:00,1010.88,1011.7,1010.68,1011.26,3451.0,1010.88,1011.7,1010.68,1011.26,3451.0
2025-05-12 13:00:00,1011.58,1013.36,1011.29,1013.36,4355.0,1011.58,1013.36,1011.29,1013.36,4355.0
2025-05-12 13:10:00,1013.23,1013.5,1011.98,1013.17,7665.0,1013.23,1013.5,1011.98,1013.17,7665.0
2025-05-12 13:20:00,1013.17,1014.0,1012.3,1013.99,6883.0,1013.17,1014.0,1012.3,1013.99,6883.0
2025-05-12 13:30:00,1014.0,1014.5,1013.17,1013.53,5249.0,1014.0,1014.5,1013.17,1013.53,5249.0
2025-05-12 13:40:00,1013.5,1014.89,1013.35,1014.26,8573.0,1013.5,1014.89,1013.35,1014.26,8573.0
2025-05-12 13:50:00,1014.23,1014.77,1012.61,1012.92,9118.0,1014.23,1014.77,1012.61,1012.92,9118.0
2025-05-12 14:00:00,1012.83,1013.69,1012.65,1013.69,3627.0,1012.83,1013.69,1012.65,1013.69,3627.0
2025-05-12 14:10:00,1013.5,1015.52,1012.62,1014.55,6296.0,1013.5,1015.52,1012.62,1014.55,6296.0
2025-05-12 14:20:00,1015.04,1015.66,1013.84,1014.8,8194.0,1015.04,1015.66,1013.84,1014.8,8194.0
2025-05-12 14:30:00,1014.85,1015.51,1014.44,1015.17,4249.0,1014.85,1015.51,1014.44,1015.17,4249.0
2025-05-12 14:40:00,1014.79,1016.15,1014.78,1015.06,9835.0,1014.79,1016.15,1014.78,1015.06,9835.0
2025-05-12 14:50:00,1015.11,1015.83,1014.5,1015.83,6881.0,1015.11,1015.83,1014.5,1015.83,6881.0
2025-05-12 15:00:00,1015.83,1017.0,1014.74,1016.3,8412.0,1015.83,1017.0,1014.74,1016.3,8412.0
2025-05-12 15:10:00,1015.89,1015.92,1011.36,1014.01,11875.0,1015.89,1015.92,1011.36,1014.01,11875.0
2025-05-12 15:20:00,1014.24,1014.24,1011.22,1012.24,5245.0,1014.24,1014.24,1011.22,1012.24,5245.0
2025-05-12 15:30:00,1012.24,1014.1,1011.58,1012.9,8667.0,1012.24,1014.1,1011.58,1012.9,8667.0
2025-05-12 15:40:00,1012.88,1014.55,1012.35,1014.46,12774.0,1012.88,1014.55,1012.35,1014.46,12774.0
2025-05-12 15:50:00,1014.47,1016.56,1014.46,1015.38,60908.0,1014.47,1016.56,1014.46,1015.38,60908.0
2025-05-13 09:30:00,1023.0,1023.89,1017.0,1022.44,49460.0,1023.0,1023.89,1017.0,1022.44,49460.0
2025-05-13 09:40:00,1022.74,1027.61,1022.2,1025.85,27905.0,1022.74,1027.61,1022.2,1025.85,27905.0
2025-05-13 09:50:00,1027.0,1031.0,1025.11,1030.45,22226.0,1027.0,1031.0,1025.11,1030.45,22226.0
2025-05-13 10:00:00,1030.91,1036.0,1030.33,1031.36,26221.0,1030.91,1036.0,1030.33,1031.36,26221.0
2025-05-13 10:10:00,1031.36,1033.51,1031.09,1031.66,10800.0,1031.36,1033.51,1031.09,1031.66,10800.0
2025-05-13 10:20:00,1030.94,1032.55,1028.85,1031.3,12601.0,1030.94,1032.55,1028.85,1031.3,12601.0
2025-05-13 10:30:00,1030.77,1031.9,1028.87,1031.53,7653.0,1030.77,1031.9,1028.87,1031.53,7653.0
2025-05-13 10:40:00,1031.32,1031.32,1027.05,1029.51,9558.0,1031.32,1031.32,1027.05,1029.51,9558.0
2025-05-13 10:50:00,1029.51,1031.03,1029.33,1031.01,9553.0,1029.51,1031.03,1029.33,1031.01,9553.0
2025-05-13 11:00:00,1030.98,1032.62,1030.02,1031.24,6111.0,1030.98,1032.62,1030.02,1031.24,6111.0
2025-05-13 11:10:00,1031.85,1033.55,1031.2,1033.55,7363.0,1031.85,1033.55,1031.2,1033.55,7363.0
2025-05-13 11:20:00,1033.36,1034.5,1031.67,1034.17,7273.0,1033.36,1034.5,1031.67,1034.17,7273.0
2025-05-13 11:30:00,1033.73,1036.0,1033.3,1036.0,17902.0,1033.73,1036.0,1033.3,1036.0,17902.0
2025-05-13 11:40:00,1035.36,1036.7,1034.57,1035.79,6388.0,1035.36,1036.7,1034.57,1035.79,6388.0
2025-05-13 11:50:00,1035.23,1035.76,1033.96,1034.67,7987.0,1035.23,1035.76,1033.96,1034.67,7987.0
2025-05-13 12:00:00,1034.1,1035.32,1033.7,1034.52,8947.0,1034.1,1035.32,1033.7,1034.52,8947.0
2025-05-13 12:10:00,1035.26,1036.41,1034.5,1035.37,7721.0,1035.26,1036.41,1034.5,1035.37,7721.0
2025-05-13 12:20:00,1035.37,1036.46,1035.01,1036.37,5513.0,1035.37,1036.46,1035.01,1036.37,5513.0
2025-05-13 12:30:00,1036.87,1037.3,1035.58,1036.85,6828.0,1036.87,1037.3,1035.58,1036.85,6828.0
2025-05-13 12:40:00,1037.13,1037.94,1036.67,1037.61,4474.0,1037.13,1037.94,1036.67,1037.61,4474.0
2025-05-13 12:50:00,1037.52,1037.52,1035.56,1035.56,3827.0,1037.52,1037.52,1035.56,1035.56,3827.0
2025-05-13 13:00:00,1035.18,1035.28,1034.12,1034.5,4390.0,1035.18,1035.28,1034.12,1034.5,4390.0
2025-05-13 13:10:00,1034.5,1036.15,1034.12,1035.19,9371.0,1034.5,1036.15,1034.12,1035.19,9371.0
2025-05-13 13:20:00,1035.35,1035.35,1033.82,1034.76,1500.0,1035.35,1035.35,1033.82,1034.76,1500.0
2025-05-13 13:30:00,1034.9,1036.0,1033.83,1034.1,6835.0,1034.9,1036.0,1033.83,1034.1,6835.0
2025-05-13 13:40:00,1034.1,1035.07,1033.05,1035.07,3410.0,1034.1,1035.07,1033.05,1035.07,3410.0
2025-05-13 13:50:00,1034.93,1035.86,1032.13,1032.9,4839.0,1034.93,1035.86,1032.13,1032.9,4839.0
2025-05-13 14:00:00,1032.31,1032.75,1030.81,1031.3,5733.0,1032.31,1032.75,1030.81,1031.3,5733.0
2025-05-13 14:10:00,1030.99,1032.38,1030.34,1032.38,6107.0,1030.99,1032.38,1030.34,1032.38,6107.0
2025-05-13 14:20:00,1031.56,1032.22,1030.69,1031.17,4477.0,1031.56,1032.22,1030.69,1031.17,4477.0
2025-05-13 14:30:00,1030.78,1032.96,1030.78,1032.38,2923.0,1030.78,1032.96,1030.78,1032.38,2923.0
2025-05-13 14:40:00,1032.38,1033.66,1031.99,1032.35,6306.0,1032.38,1033.66,1031.99,1032.35,6306.0
2025-05-13 14:50:00,1032.35,1034.53,1031.92,1034.53,7061.0,1032.35,1034.53,1031.92,1034.53,7061.0
2025-05-13 15:00:00,1034.28,1034.99,1033.43,1033.57,4227.0,1034.28,1034.99,1033.43,1033.57,4227.0
2025-05-13 15:10:00,1033.87,1037.48,1033.87,1036.68,24223.0,1033.87,1037.48,1033.87,1036.68,24223.0
2025-05-13 15:20:00,1036.48,1036.48,1034.24,1034.9,3524.0,1036.48,1036.48,1034.24,1034.9,3524.0
2025-05-13 15:30:00,1034.76,1036.93,1034.76,1036.78,8778.0,1034.76,1036.93,1034.76,1036.78,8778.0
2025-05-13 15:40:00,1036.89,1038.0,1036.05,1037.39,21320.0,1036.89,1038.0,1036.05,1037.39,21320.0
2025-05-13 15:50:00,1037.45,1039.98,1036.72,1037.43,42032.0,1037.45,1039.98,1036.72,1037.43,42032.0
2025-05-14 09:30:00,1037.0,1046.0,1037.0,1041.23,40074.0,1037.0,1046.0,1037.0,1041.23,40074.0
2025-05-14 09:40:00,1041.11,1042.66,1034.1,1036.93,9956.0,1041.11,1042.66,1034.1,1036.93,9956.0
2025-05-14 09:50:00,1036.35,1037.85,1032.24,1037.37,15485.0,1036.35,1037.85,1032.24,1037.37,15485.0
2025-05-14 10:00:00,1036.75,1038.18,1033.62,1038.18,12824.0,1036.75,1038.18,1033.62,1038.18,12824.0
2025-05-14 10:10:00,1037.12,1040.37,1035.61,1038.62,11421.0,1037.12,1040.37,1035.61,1038.62,11421.0
2025-05-14 10:20:00,1038.6,1041.0,1038.39,1038.95,11272.0,1038.6,1041.0,1038.39,1038.95,11272.0
2025-05-14 10:30:00,1038.67,1040.99,1038.67,1040.9,9091.0,1038.67,1040.99,1038.67,1040.9,9091.0
2025-05-14 10:40:00,1039.53,1041.32,1039.04,1040.85,4253.0,1039.53,1041.32,1039.04,1040.85,4253.0
2025-05-14 10:50:00,1040.26,1040.87,1037.26,1037.27,10245.0,1040.26,1040.87,1037.26,1037.27,10245.0
2025-05-14 11:00:00,1037.27,1037.48,1033.47,1035.39,5476.0,1037.27,1037.48,1033.47,1035.39,5476.0
2025-05-14 11:10:00,1035.64,1037.42,1033.8,1035.23,4763.0,1035.64,1037.42,1033.8,1035.23,4763.0
2025-05-14 11:20:00,1036.83,1037.0,1035.35,1035.74,6590.0,1036.83,1037.0,1035.35,1035.74,6590.0
2025-05-14 11:30:00,1035.53,1036.31,1033.4,1033.4,187852.0,1035.53,1036.31,1033.4,1033.4,187852.0
2025-05-14 11:40:00,1033.81,1036.37,1032.48,1033.15,9042.0,1033.81,1036.37,1032.48,1033.15,9042.0
2025-05-14 11:50:00,1032.68,1036.12,1032.68,1035.06,11093.0,1032.68,1036.12,1032.68,1035.06,11093.0
2025-05-14 12:00:00,1035.85,1036.0,1033.69,1033.95,2355.0,1035.85,1036.0,1033.69,1033.95,2355.0
2025-05-14 12:10:00,1034.39,1035.2,1033.74,1033.99,5177.0,1034.39,1035.2,1033.74,1033.99,5177.0
2025-05-14 12:20:00,1034.02,1035.31,1033.59,1035.05,6117.0,1034.02,1035.31,1033.59,1035.05,6117.0
2025-05-14 12:30:00,1035.06,1035.88,1032.64,1032.64,9982.0,1035.06,1035.88,1032.64,1032.64,9982.0
2025-05-14 12:40:00,1032.53,1033.38,1032.08,1032.54,2154.0,1032.53,1033.38,1032.08,1032.54,2154.0
2025-05-14 12:50:00,1032.11,1033.88,1032.1,1032.42,2497.0,1032.11,1033.88,1032.1,1032.42,2497.0
2025-05-14 13:00:00,1032.0,1032.05,1030.62,1031.41,2966.0,1032.0,1032.05,1030.62,1031.41,2966.0
2025-05-14 13:10:00,1030.61,1031.07,1030.0,1031.07,3325.0,1030.61,1031.07,1030.0,1031.07,3325.0
2025-05-14 13:20:00,1031.23,1031.24,1026.65,1029.44,5637.0,1031.23,1031.24,1026.65,1029.44,5637.0
2025-05-14 13:30:00,1029.93,1031.13,1029.32,1031.13,3244.0,1029.93,1031.13,1029.32,1031.13,3244.0
2025-05-14 13:40:00,1031.13,1031.58,1030.65,1031.21,2367.0,1031.13,1031.58,1030.65,1031.21,2367.0
2025-05-14 13:50:00,1031.57,1031.97,1030.31,1031.07,3369.0,1031.57,1031.97,1030.31,1031.07,3369.0
2025-05-14 14:00:00,1031.04,1031.65,1030.85,1031.14,2467.0,1031.04,1031.65,1030.85,1031.14,2467.0
2025-05-14 14:10:00,1030.84,1030.99,1029.62,1030.19,6047.0,1030.84,1030.99,1029.62,1030.19,6047.0
2025-05-14 14:20:00,1029.67,1030.04,1028.64,1029.25,3969.0,1029.67,1030.04,1028.64,1029.25,3969.0
2025-05-14 14:30:00,1029.25,1030.97,1029.22,1030.28,4449.0,1029.25,1030.97,1029.22,1030.28,4449.0
2025-05-14 14:40:00,1030.28,1030.88,1029.47,1030.0,4809.0,1030.28,1030.88,1029.47,1030.0,4809.0
2025-05-14 14:50:00,1029.7,1030.22,1029.17,1029.79,3324.0,1029.7,1030.22,1029.17,1029.79,3324.0
2025-05-14 15:00:00,1029.92,1031.14,1029.49,1030.67,4089.0,1029.92,1031.14,1029.49,1030.67,4089.0
2025-05-14 15:10:00,1030.57,1030.71,1028.65,1029.09,5271.0,1030.57,1030.71,1028.65,1029.09,5271.0
2025-05-14 15:20:00,1029.35,1030.07,1028.59,1030.07,2704.0,1029.35,1030.07,1028.59,1030.07,2704.0
2025-05-14 15:30:00,1028.94,1030.15,1028.87,1029.32,5490.0,1028.94,1030.15,1028.87,1029.32,5490.0
2025-05-14 15:40:00,1029.71,1030.25,1028.71,1029.87,6101.0,1029.71,1030.25,1028.71,1029.87,6101.0
2025-05-14 15:50:00,1030.29,1030.81,1027.02,1027.02,60353.0,1030.29,1030.81,1027.02,1027.02,60353.0
2025-05-15 09:30:00,1034.42,1034.46,1021.96,1027.97,42314.0,1034.42,1034.46,1021.96,1027.97,42314.0
2025-05-15 09:40:00,1028.98,1032.8,1027.14,1028.0,11272.0,1028.98,1032.8,1027.14,1028.0,11272.0
2025-05-15 09:50:00,1027.85,1030.17,1026.99,1028.8,9849.0,1027.85,1030.17,1026.99,1028.8,9849.0
2025-05-15 10:00:00,1030.32,1033.69,1029.59,1032.27,10556.0,1030.32,1033.69,1029.59,1032.27,10556.0
2025-05-15 10:10:00,1031.93,1031.93,1028.0,1030.26,9705.0,1031.93,1031.93,1028.0,1030.26,9705.0
2025-05-15 10:20:00,1030.21,1031.46,1028.2,1028.72,13938.0,1030.21,1031.46,1028.2,1028.72,13938.0
2025-05-15 10:30:00,1028.53,1029.82,1027.56,1029.82,12414.0,1028.53,1029.82,1027.56,1029.82,12414.0
2025-05-15 10:40:00,1030.48,1032.04,1030.18,1030.18,3489.0,1030.48,1032.04,1030.18,1030.18,3489.0
2025-05-15 10:50:00,1030.16,1032.32,1029.73,1031.44,2697.0,1030.16,1032.32,1029.73,1031.44,2697.0
2025-05-15 11:00:00,1031.19,1032.32,1030.16,1032.32,4778.0,1031.19,1032.32,1030.16,1032.32,4778.0
2025-05-15 11:10:00,1032.47,1034.66,1032.31,1034.02,4837.0,1032.47,1034.66,1032.31,1034.02,4837.0
2025-05-15 11:20:00,1034.81,1035.6,1034.17,1035.14,5048.0,1034.81,1035.6,1034.17,1035.14,5048.0
2025-05-15 11:30:00,1034.42,1034.79,1033.75,1034.34,4486.0,1034.42,1034.79,1033.75,1034.34,4486.0
2025-05-15 11:40:00,1034.48,1035.72,1034.28,1035.58,3382.0,1034.48,1035.72,1034.28,1035.58,3382.0
2025-05-15 11:50:00,1035.58,1035.58,1034.55,1035.25,2277.0,1035.58,1035.58,1034.55,1035.25,2277.0
2025-05-15 12:00:00,1034.99,1035.35,1034.06,1035.17,2799.0,1034.99,1035.35,1034.06,1035.17,2799.0
2025-05-15 12:10:00,1035.25,1036.14,1033.89,1036.13,3869.0,1035.25,1036.14,1033.89,1036.13,3869.0
2025-05-15 12:20:00,1035.63,1035.81,1034.3,1035.77,2744.0,1035.63,1035.81,1034.3,1035.77,2744.0
2025-05-15 12:30:00,1036.23,1037.34,1036.1,1037.34,2234.0,1036.23,1037.34,1036.1,1037.34,2234.0
2025-05-15 12:40:00,1037.33,1038.56,1036.01,1038.41,4160.0,1037.33,1038.56,1036.01,1038.41,4160.0
2025-05-15 12:50:00,1038.51,1038.86,1036.72,1037.25,6842.0,1038.51,1038.86,1036.72,1037.25,6842.0
2025-05-15 13:00:00,1037.47,1039.02,1037.47,1038.85,7277.0,1037.47,1039.02,1037.47,1038.85,7277.0
2025-05-15 13:10:00,1038.25,1039.39,1038.25,1039.05,1779.0,1038.25,1039.39,1038.25,1039.05,1779.0
2025-05-15 13:20:00,1039.45,1040.4,1039.32,1039.81,6454.0,1039.45,1040.4,1039.32,1039.81,6454.0
2025-05-15 13:30:00,1039.81,1040.65,1038.97,1039.31,5933.0,1039.81,1040.65,1038.97,1039.31,5933.0
2025-05-15 13:40:00,1039.39,1040.06,1038.0,1038.0,3893.0,1039.39,1040.06,1038.0,1038.0,3893.0
2025-05-15 13:50:00,1037.97,1039.0,1036.77,1036.77,4046.0,1037.97,1039.0,1036.77,1036.77,4046.0
2025-05-15 14:00:00,1036.7,1036.7,1035.28,1035.28,3482.0,1036.7,1036.7,1035.28,1035.28,3482.0
2025-05-15 14:10:00,1035.28,1036.19,1034.01,1034.27,6612.0,1035.28,1036.19,1034.01,1034.27,6612.0
2025-05-15 14:20:00,1033.97,1036.99,1033.97,1036.99,3757.0,1033.97,1036.99,1033.97,1036.99,3757.0
2025-05-15 14:30:00,1037.19,1037.84,1036.25,1036.6,2941.0,1037.19,1037.84,1036.25,1036.6,2941.0
2025-05-15 14:40:00,1036.6,1037.81,1036.59,1037.64,3489.0,1036.6,1037.81,1036.59,1037.64,3489.0
2025-05-15 14:50:00,1037.46,1038.07,1037.18,1037.91,2523.0,1037.46,1038.07,1037.18,1037.91,2523.0
2025-05-15 15:00:00,1037.55,1039.11,1037.47,1038.19,4177.0,1037.55,1039.11,1037.47,1038.19,4177.0
2025-05-15 15:10:00,1037.38,1038.63,1036.98,1037.84,3196.0,1037.38,1038.63,1036.98,1037.84,3196.0
2025-05-15 15:20:00,1037.17,1037.22,1034.03,1034.03,3467.0,1037.17,1037.22,1034.03,1034.03,3467.0
2025-05-15 15:30:00,1034.7,1035.9,1034.3,1034.54,17395.0,1034.7,1035.9,1034.3,1034.54,17395.0
2025-05-15 15:40:00,1034.9,1036.51,1034.9,1035.96,9961.0,1034.9,1036.51,1034.9,1035.96,9961.0
2025-05-15 15:50:00,1036.34,1036.83,1033.53,1035.42,29908.0,1036.34,1036.83,1033.53,1035.42,29908.0
2025-05-16 09:30:00,1038.39,1040.77,1033.52,1035.79,64166.0,1038.39,1040.77,1033.52,1035.79,64166.0
2025-05-16 09:40:00,1035.78,1037.55,1034.0,1037.55,13528.0,1035.78,1037.55,1034.0,1037.55,13528.0
2025-05-16 09:50:00,1037.12,1038.99,1034.01,1037.17,13603.0,1037.12,1038.99,1034.01,1037.17,13603.0
2025-05-16 10:00:00,1036.43,1038.81,1036.05,1037.54,10630.0,1036.43,1038.81,1036.05,1037.54,10630.0
2025-05-16 10:10:00,1037.51,1041.86,1036.6,1040.96,13467.0,1037.51,1041.86,1036.6,1040.96,13467.0
2025-05-16 10:20:00,1041.4,1043.74,1039.45,1039.88,17118.0,1041.4,1043.74,1039.45,1039.88,17118.0
2025-05-16 10:30:00,1038.98,1039.43,1038.19,1038.7,11676.0,1038.98,1039.43,1038.19,1038.7,11676.0
2025-05-16 10:40:00,1038.63,1039.5,1037.1,1038.95,11970.0,1038.63,1039.5,1037.1,1038.95,11970.0
2025-05-16 10:50:00,1038.75,1039.6,1037.89,1038.02,7304.0,1038.75,1039.6,1037.89,1038.02,7304.0
2025-05-16 11:00:00,1038.79,1039.67,1034.64,1034.64,6184.0,1038.79,1039.67,1034.64,1034.64,6184.0
2025-05-16 11:10:00,1035.44,1037.19,1034.01,1034.39,12976.0,1035.44,1037.19,1034.01,1034.39,12976.0
2025-05-16 11:20:00,1034.01,1036.4,1033.12,1035.9,5804.0,1034.01,1036.4,1033.12,1035.9,5804.0
2025-05-16 11:30:00,1036.24,1038.74,1036.23,1037.09,6854.0,1036.24,1038.74,1036.23,1037.09,6854.0
2025-05-16 11:40:00,1037.49,1038.51,1036.73,1036.73,5055.0,1037.49,1038.51,1036.73,1036.73,5055.0
2025-05-16 11:50:00,1036.74,1036.74,1034.64,1034.64,5057.0,1036.74,1036.74,1034.64,1034.64,5057.0
2025-05-16 12:00:00,1035.72,1037.36,1035.72,1037.35,2154.0,1035.72,1037.36,1035.72,1037.35,2154.0
2025-05-16 12:10:00,1037.61,1038.25,1036.85,1036.97,6099.0,1037.61,1038.25,1036.85,1036.97,6099.0
2025-05-16 12:20:00,1036.77,1037.46,1036.51,1037.08,2307.0,1036.77,1037.46,1036.51,1037.08,2307.0
2025-05-16 12:30:00,1036.55,1037.4,1035.63,1036.94,4251.0,1036.55,1037.4,1035.63,1036.94,4251.0
2025-05-16 12:40:00,1037.51,1038.12,1036.81,1037.09,5206.0,1037.51,1038.12,1036.81,1037.09,5206.0
2025-05-16 12:50:00,1037.13,1038.81,1036.81,1037.96,4570.0,1037.13,1038.81,1036.81,1037.96,4570.0
2025-05-16 13:00:00,1037.97,1038.49,1037.73,1038.42,3829.0,1037.97,1038.49,1037.73,1038.42,3829.0
2025-05-16 13:10:00,1038.02,1038.75,1037.27,1038.75,6898.0,1038.02,1038.75,1037.27,1038.75,6898.0
2025-05-16 13:20:00,1038.75,1039.77,1037.67,1039.77,6537.0,1038.75,1039.77,1037.67,1039.77,6537.0
2025-05-16 13:30:00,1040.0,1041.18,1039.86,1040.12,3685.0,1040.0,1041.18,1039.86,1040.12,3685.0
2025-05-16 13:40:00,1039.89,1040.53,1039.24,1040.33,5160.0,1039.89,1040.53,1039.24,1040.33,5160.0
2025-05-16 13:50:00,1040.33,1040.85,1039.45,1040.07,3656.0,1040.33,1040.85,1039.45,1040.07,3656.0
2025-05-16 14:00:00,1040.43,1040.67,1039.41,1040.04,5289.0,1040.43,1040.67,1039.41,1040.04,5289.0
2025-05-16 14:10:00,1040.25,1041.4,1040.25,1040.97,3308.0,1040.25,1041.4,1040.25,1040.97,3308.0
2025-05-16 14:20:00,1041.09,1041.71,1040.77,1040.77,3249.0,1041.09,1041.71,1040.77,1040.77,3249.0
2025-05-16 14:30:00,1040.9,1041.38,1040.09,1041.38,3520.0,1040.9,1041.38,1040.09,1041.38,3520.0
2025-05-16 14:40:00,1041.38,1042.13,1040.72,1042.13,5374.0,1041.38,1042.13,1040.72,1042.13,5374.0
2025-05-16 14:50:00,1042.41,1042.81,1041.89,1041.89,4250.0,1042.41,1042.81,1041.89,1041.89,4250.0
2025-05-16 15:00:00,1042.08,1042.77,1041.5,1042.55,6956.0,1042.08,1042.77,1041.5,1042.55,6956.0
2025-05-16 15:10:00,1042.55,1042.86,1041.99,1042.26,5027.0,1042.55,1042.86,1041.99,1042.26,5027.0
2025-05-16 15:20:00,1041.87,1041.87,1040.56,1041.22,5217.0,1041.87,1041.87,1040.56,1041.22,5217.0
2025-05-16 15:30:00,1040.8,1041.59,1040.13,1040.68,7828.0,1040.8,1041.59,1040.13,1040.68,7828.0
2025-05-16 15:40:00,1040.68,1041.79,1040.02,1040.85,7767.0,1040.68,1041.79,1040.02,1040.85,7767.0
2025-05-16 15:50:00,1041.49,1041.49,1040.0,1040.66,31243.0,1041.49,1041.49,1040.0,1040.66,31243.0
2025-05-19 09:30:00,1028.94,1033.89,1028.94,1032.21,46314.0,1028.94,1033.89,1028.94,1032.21,46314.0
2025-05-19 09:40:00,1031.96,1034.69,1030.11,1033.62,16863.0,1031.96,1034.69,1030.11,1033.62,16863.0
2025-05-19 09:50:00,1033.62,1034.49,1030.88,1031.02,11104.0,1033.62,1034.49,1030.88,1031.02,11104.0
2025-05-19 10:00:00,1031.46,1032.27,1029.5,1030.39,13158.0,1031.46,1032.27,1029.5,1030.39,13158.0
2025-05-19 10:10:00,1030.01,1030.42,1027.21,1028.12,10763.0,1030.01,1030.42,1027.21,1028.12,10763.0
2025-05-19 10:20:00,1027.04,1028.11,1023.48,1024.0,8365.0,1027.04,1028.11,1023.48,1024.0,8365.0
2025-05-19 10:30:00,1024.25,1024.69,1016.05,1016.87,33414.0,1024.25,1024.69,1016.05,1016.87,33414.0
2025-05-19 10:40:00,1016.87,1021.24,1016.87,1018.43,16431.0,1016.87,1021.24,1016.87,1018.43,16431.0
2025-05-19 10:50:00,1019.1,1020.87,1019.1,1019.54,11167.0,1019.1,1020.87,1019.1,1019.54,11167.0
2025-05-19 11:00:00,1019.27,1020.25,1019.01,1019.55,19814.0,1019.27,1020.25,1019.01,1019.55,19814.0
2025-05-19 11:10:00,1019.55,1024.61,1017.83,1023.17,11970.0,1019.55,1024.61,1017.83,1023.17,11970.0
2025-05-19 11:20:00,1022.03,1022.03,1018.92,1020.61,7916.0,1022.03,1022.03,1018.92,1020.61,7916.0
2025-05-19 11:30:00,1019.69,1021.94,1019.68,1021.94,20238.0,1019.69,1021.94,1019.68,1021.94,20238.0
2025-05-19 11:40:00,1022.38,1023.95,1020.95,1020.95,4299.0,1022.38,1023.95,1020.95,1020.95,4299.0
2025-05-19 11:50:00,1021.0,1021.98,1020.03,1021.56,28481.0,1021.0,1021.98,1020.03,1021.56,28481.0
2025-05-19 12:00:00,1021.6,1021.6,1020.01,1020.71,25503.0,1021.6,1021.6,1020.01,1020.71,25503.0
2025-05-19 12:10:00,1020.3,1022.43,1020.28,1021.0,5887.0,1020.3,1022.43,1020.28,1021.0,5887.0
2025-05-19 12:20:00,1021.14,1022.37,1020.32,1021.97,37305.0,1021.14,1022.37,1020.32,1021.97,37305.0
2025-05-19 12:30:00,1021.91,1022.0,1020.71,1021.68,17749.0,1021.91,1022.0,1020.71,1021.68,17749.0
2025-05-19 12:40:00,1021.21,1021.21,1019.75,1019.75,8566.0,1021.21,1021.21,1019.75,1019.75,8566.0
2025-05-19 12:50:00,1020.04,1024.52,1020.04,1024.33,12351.0,1020.04,1024.52,1020.04,1024.33,12351.0
2025-05-19 13:00:00,1024.01,1026.82,1023.95,1026.82,6257.0,1024.01,1026.82,1023.95,1026.82,6257.0
2025-05-19 13:10:00,1026.71,1028.28,1026.59,1028.28,10498.0,1026.71,1028.28,1026.59,1028.28,10498.0
2025-05-19 13:20:00,1028.3,1029.99,1026.84,1029.75,24990.0,1028.3,1029.99,1026.84,1029.75,24990.0
2025-05-19 13:30:00,1029.57,1029.87,1028.13,1028.83,34182.0,1029.57,1029.87,1028.13,1028.83,34182.0
2025-05-19 13:40:00,1028.78,1029.19,1027.49,1027.49,9972.0,1028.78,1029.19,1027.49,1027.49,9972.0
2025-05-19 13:50:00,1027.74,1028.1,1025.77,1026.2,25759.0,1027.74,1028.1,1025.77,1026.2,25759.0
2025-05-19 14:00:00,1026.35,1028.2,1026.35,1026.83,5671.0,1026.35,1028.2,1026.35,1026.83,5671.0
2025-05-19 14:10:00,1026.51,1026.51,1024.09,1024.37,5479.0,1026.51,1026.51,1024.09,1024.37,5479.0
2025-05-19 14:20:00,1024.1,1025.48,1024.0,1024.31,17024.0,1024.1,1025.48,1024.0,1024.31,17024.0
2025-05-19 14:30:00,1024.7,1027.16,1024.69,1027.16,10579.0,1024.7,1027.16,1024.69,1027.16,10579.0
2025-05-19 14:40:00,1026.94,1027.56,1025.53,1026.07,5834.0,1026.94,1027.56,1025.53,1026.07,5834.0
2025-05-19 14:50:00,1026.53,1026.88,1025.7,1025.7,6619.0,1026.53,1026.88,1025.7,1025.7,6619.0
2025-05-19 15:00:00,1026.49,1027.5,1026.06,1027.5,3404.0,1026.49,1027.5,1026.06,1027.5,3404.0
2025-05-19 15:10:00,1026.5,1027.35,1026.23,1026.5,7191.0,1026.5,1027.35,1026.23,1026.5,7191.0
2025-05-19 15:20:00,1026.04,1026.19,1025.11,1025.23,12286.0,1026.04,1026.19,1025.11,1025.23,12286.0
2025-05-19 15:30:00,1025.78,1027.26,1025.78,1026.41,6933.0,1025.78,1027.26,1025.78,1026.41,6933.0
2025-05-19 15:40:00,1026.41,1027.97,1025.7,1027.55,7067.0,1026.41,1027.97,1025.7,1027.55,7067.0
2025-05-19 15:50:00,1028.05,1028.05,1024.81,1026.61,71487.0,1028.05,1028.05,1024.81,1026.61,71487.0
2025-05-20 09:30:00,1015.0,1021.43,1014.54,1017.12,50075.0,1015.0,1021.43,1014.54,1017.12,50075.0
2025-05-20 09:40:00,1017.31,1018.55,1013.31,1014.47,11225.0,1017.31,1018.55,1013.31,1014.47,11225.0
2025-05-20 09:50:00,1013.71,1018.51,1013.71,1017.54,5109.0,1013.71,1018.51,1013.71,1017.54,5109.0
2025-05-20 10:00:00,1017.47,1018.27,1015.21,1015.21,8640.0,1017.47,1018.27,1015.21,1015.21,8640.0
2025-05-20 10:10:00,1015.01,1015.7,1013.92,1014.81,9729.0,1015.01,1015.7,1013.92,1014.81,9729.0
2025-05-20 10:20:00,1014.95,1017.46,1014.76,1016.04,10668.0,1014.95,1017.46,1014.76,1016.04,10668.0
2025-05-20 10:30:00,1015.9,1018.84,1015.65,1018.4,8261.0,1015.9,1018.84,1015.65,1018.4,8261.0
2025-05-20 10:40:00,1018.2,1021.26,1018.19,1019.05,6920.0,1018.2,1021.26,1018.19,1019.05,6920.0
2025-05-20 10:50:00,1019.5,1021.09,1018.09,1018.91,6892.0,1019.5,1021.09,1018.09,1018.91,6892.0
2025-05-20 11:00:00,1018.21,1020.18,1017.88,1020.18,7162.0,1018.21,1020.18,1017.88,1020.18,7162.0
2025-05-20 11:10:00,1020.29,1022.15,1020.26,1022.15,5662.0,1020.29,1022.15,1020.26,1022.15,5662.0
2025-05-20 11:20:00,1022.05,1022.19,1020.56,1021.5,5150.0,1022.05,1022.19,1020.56,1021.5,5150.0
2025-05-20 11:30:00,1022.12,1022.99,1020.47,1020.62,5459.0,1022.12,1022.99,1020.47,1020.62,5459.0
2025-05-20 11:40:00,1020.54,1021.39,1019.34,1021.01,6872.0,1020.54,1021.39,1019.34,1021.01,6872.0
2025-05-20 11:50:00,1021.02,1021.16,1020.2,1020.25,3186.0,1021.02,1021.16,1020.2,1020.25,3186.0
2025-05-20 12:00:00,1020.3,1021.08,1018.8,1019.06,5996.0,1020.3,1021.08,1018.8,1019.06,5996.0
2025-05-20 12:10:00,1018.66,1019.9,1018.0,1019.55,3653.0,1018.66,1019.9,1018.0,1019.55,3653.0
2025-05-20 12:20:00,1019.37,1021.0,1019.37,1021.0,13114.0,1019.37,1021.0,1019.37,1021.0,13114.0
2025-05-20 12:30:00,1020.82,1023.95,1020.39,1023.95,5515.0,1020.82,1023.95,1020.39,1023.95,5515.0
2025-05-20 12:40:00,1023.96,1024.66,1023.28,1023.86,7754.0,1023.96,1024.66,1023.28,1023.86,7754.0
2025-05-20 12:50:00,1023.33,1024.35,1023.32,1023.81,7902.0,1023.33,1024.35,1023.32,1023.81,7902.0
2025-05-20 13:00:00,1023.75,1024.06,1022.52,1022.52,6657.0,1023.75,1024.06,1022.52,1022.52,6657.0
2025-05-20 13:10:00,1022.54,1023.0,1021.69,1022.37,7449.0,1022.54,1023.0,1021.69,1022.37,7449.0
2025-05-20 13:20:00,1022.28,1023.31,1021.78,1023.28,6002.0,1022.28,1023.31,1021.78,1023.28,6002.0
2025-05-20 13:30:00,1023.33,1023.44,1020.15,1020.15,13399.0,1023.33,1023.44,1020.15,1020.15,13399.0
2025-05-20 13:40:00,1020.4,1021.23,1019.44,1019.5,7333.0,1020.4,1021.23,1019.44,1019.5,7333.0
2025-05-20 13:50:00,1019.34,1019.76,1018.42,1019.4,12498.0,1019.34,1019.76,1018.42,1019.4,12498.0
2025-05-20 14:00:00,1019.14,1020.07,1019.09,1019.09,7006.0,1019.14,1020.07,1019.09,1019.09,7006.0
2025-05-20 14:10:00,1019.22,1019.78,1018.98,1018.98,5664.0,1019.22,1019.78,1018.98,1018.98,5664.0
2025-05-20 14:20:00,1018.61,1019.51,1016.67,1017.27,8670.0,1018.61,1019.51,1016.67,1017.27,8670.0
2025-05-20 14:30:00,1017.98,1018.74,1017.26,1018.74,2876.0,1017.98,1018.74,1017.26,1018.74,2876.0
2025-05-20 14:40:00,1018.46,1018.46,1017.09,1017.58,7057.0,1018.46,1018.46,1017.09,1017.58,7057.0
2025-05-20 14:50:00,1017.71,1018.52,1017.02,1018.44,7793.0,1017.71,1018.52,1017.02,1018.44,7793.0
2025-05-20 15:00:00,1018.44,1018.79,1016.17,1017.66,6878.0,1018.44,1018.79,1016.17,1017.66,6878.0
2025-05-20 15:10:00,1017.47,1018.79,1017.06,1017.99,10078.0,1017.47,1018.79,1017.06,1017.99,10078.0
2025-05-20 15:20:00,1018.32,1020.13,1018.32,1019.31,7285.0,1018.32,1020.13,1018.32,1019.31,7285.0
2025-05-20 15:30:00,1019.39,1020.99,1019.39,1020.37,9246.0,1019.39,1020.99,1019.39,1020.37,9246.0
2025-05-20 15:40:00,1020.36,1020.52,1018.95,1018.96,10178.0,1020.36,1020.52,1018.95,1018.96,10178.0
2025-05-20 15:50:00,1018.57,1021.93,1018.31,1021.36,38471.0,1018.57,1021.93,1018.31,1021.36,38471.0
2025-05-21 09:30:00,1008.9,1014.28,1005.58,1013.39,38137.0,1008.9,1014.28,1005.58,1013.39,38137.0
2025-05-21 09:40:00,1014.33,1020.34,1013.49,1018.5,11046.0,1014.33,1020.34,1013.49,1018.5,11046.0
2025-05-21 09:50:00,1018.55,1020.15,1017.17,1017.72,11189.0,1018.55,1020.15,1017.17,1017.72,11189.0
2025-05-21 10:00:00,1018.17,1019.91,1016.16,1016.76,8846.0,1018.17,1019.91,1016.16,1016.76,8846.0
2025-05-21 10:10:00,1016.55,1017.73,1014.91,1017.07,4917.0,1016.55,1017.73,1014.91,1017.07,4917.0
2025-05-21 10:20:00,1016.83,1018.38,1016.83,1017.08,7009.0,1016.83,1018.38,1016.83,1017.08,7009.0
2025-05-21 10:30:00,1017.61,1019.71,1016.84,1018.92,13169.0,1017.61,1019.71,1016.84,1018.92,13169.0
2025-05-21 10:40:00,1018.92,1019.2,1017.8,1018.84,5970.0,1018.92,1019.2,1017.8,1018.84,5970.0
2025-05-21 10:50:00,1019.25,1020.0,1018.28,1020.0,14019.0,1019.25,1020.0,1018.28,1020.0,14019.0
2025-05-21 11:00:00,1020.0,1021.24,1018.43,1020.83,5551.0,1020.0,1021.24,1018.43,1020.83,5551.0
2025-05-21 11:10:00,1020.7,1022.18,1020.14,1021.73,5255.0,1020.7,1022.18,1020.14,1021.73,5255.0
2025-05-21 11:20:00,1021.16,1022.1,1020.5,1020.91,2137.0,1021.16,1022.1,1020.5,1020.91,2137.0
2025-05-21 11:30:00,1021.24,1021.73,1019.85,1020.88,5709.0,1021.24,1021.73,1019.85,1020.88,5709.0
2025-05-21 11:40:00,1021.75,1022.57,1021.18,1022.22,3098.0,1021.75,1022.57,1021.18,1022.22,3098.0
2025-05-21 11:50:00,1022.22,1023.95,1022.1,1022.68,4923.0,1022.22,1023.95,1022.1,1022.68,4923.0
2025-05-21 12:00:00,1022.86,1025.39,1022.55,1025.05,10337.0,1022.86,1025.39,1022.55,1025.05,10337.0
2025-05-21 12:10:00,1025.85,1026.78,1025.27,1026.0,19393.0,1025.85,1026.78,1025.27,1026.0,19393.0
2025-05-21 12:20:00,1026.0,1026.17,1023.83,1024.93,6051.0,1026.0,1026.17,1023.83,1024.93,6051.0
2025-05-21 12:30:00,1024.93,1028.27,1024.68,1027.48,10725.0,1024.93,1028.27,1024.68,1027.48,10725.0
2025-05-21 12:40:00,1027.53,1029.95,1027.26,1029.84,7949.0,1027.53,1029.95,1027.26,1029.84,7949.0
2025-05-21 12:50:00,1029.97,1030.74,1028.57,1028.79,5456.0,1029.97,1030.74,1028.57,1028.79,5456.0
2025-05-21 13:00:00,1028.51,1030.74,1028.18,1029.26,5624.0,1028.51,1030.74,1028.18,1029.26,5624.0
2025-05-21 13:10:00,1028.0,1028.8,1022.83,1024.62,5307.0,1028.0,1028.8,1022.83,1024.62,5307.0
2025-05-21 13:20:00,1024.4,1024.4,1017.42,1017.89,15824.0,1024.4,1024.4,1017.42,1017.89,15824.0
2025-05-21 13:30:00,1017.96,1026.83,1017.14,1026.83,11113.0,1017.96,1026.83,1017.14,1026.83,11113.0
2025-05-21 13:40:00,1026.71,1028.07,1025.12,1026.9,6496.0,1026.71,1028.07,1025.12,1026.9,6496.0
2025-05-21 13:50:00,1026.81,1027.7,1023.57,1024.71,6770.0,1026.81,1027.7,1023.57,1024.71,6770.0
2025-05-21 14:00:00,1025.17,1025.17,1021.29,1023.72,7652.0,1025.17,1025.17,1021.29,1023.72,7652.0
2025-05-21 14:10:00,1023.58,1023.58,1019.7,1020.14,8367.0,1023.58,1023.58,1019.7,1020.14,8367.0
2025-05-21 14:20:00,1020.23,1022.12,1018.15,1021.69,11150.0,1020.23,1022.12,1018.15,1021.69,11150.0
2025-05-21 14:30:00,1021.73,1024.66,1021.72,1023.57,16977.0,1021.73,1024.66,1021.72,1023.57,16977.0
2025-05-21 14:40:00,1023.61,1024.45,1019.59,1019.59,9718.0,1023.61,1024.45,1019.59,1019.59,9718.0
2025-05-21 14:50:00,1019.12,1019.88,1017.89,1018.44,18156.0,1019.12,1019.88,1017.89,1018.44,18156.0
2025-05-21 15:00:00,1018.45,1020.47,1015.28,1015.75,18860.0,1018.45,1020.47,1015.28,1015.75,18860.0
2025-05-21 15:10:00,1016.02,1016.2,1013.0,1013.0,8832.0,1016.02,1016.2,1013.0,1013.0,8832.0
2025-05-21 15:20:00,1013.35,1013.76,1010.45,1011.45,6968.0,1013.35,1013.76,1010.45,1011.45,6968.0
2025-05-21 15:30:00,1011.77,1016.66,1011.43,1016.55,20677.0,1011.77,1016.66,1011.43,1016.55,20677.0
2025-05-21 15:40:00,1016.56,1017.24,1015.86,1016.49,14947.0,1016.56,1017.24,1015.86,1016.49,14947.0
2025-05-21 15:50:00,1016.49,1017.99,1014.83,1014.87,46729.0,1016.49,1017.99,1014.83,1014.87,46729.0
2025-05-22 09:30:00,1014.76,1017.87,1011.79,1014.58,22876.0,1014.76,1017.87,1011.79,1014.58,22876.0
2025-05-22 09:40:00,1016.38,1020.09,1014.94,1018.93,8593.0,1016.38,1020.09,1014.94,1018.93,8593.0
2025-05-22 09:50:00,1018.63,1026.0,1018.35,1025.6,9226.0,1018.63,1026.0,1018.35,1025.6,9226.0
2025-05-22 10:00:00,1025.6,1027.49,1025.19,1025.99,9180.0,1025.6,1027.49,1025.19,1025.99,9180.0
2025-05-22 10:10:00,1025.56,1025.56,1020.26,1021.38,5481.0,1025.56,1025.56,1020.26,1021.38,5481.0
2025-05-22 10:20:00,1021.8,1022.66,1019.87,1021.17,6489.0,1021.8,1022.66,1019.87,1021.17,6489.0
2025-05-22 10:30:00,1020.33,1021.66,1019.0,1019.05,4930.0,1020.33,1021.66,1019.0,1019.05,4930.0
2025-05-22 10:40:00,1018.12,1021.41,1018.12,1020.76,7539.0,1018.12,1021.41,1018.12,1020.76,7539.0
2025-05-22 10:50:00,1019.75,1020.12,1017.31,1020.12,4092.0,1019.75,1020.12,1017.31,1020.12,4092.0
2025-05-22 11:00:00,1020.12,1021.21,1019.39,1021.08,16483.0,1020.12,1021.21,1019.39,1021.08,16483.0
2025-05-22 11:10:00,1020.16,1022.3,1019.65,1021.93,4236.0,1020.16,1022.3,1019.65,1021.93,4236.0
2025-05-22 11:20:00,1023.17,1024.8,1021.5,1021.5,5039.0,1023.17,1024.8,1021.5,1021.5,5039.0
2025-05-22 11:30:00,1020.89,1022.22,1020.55,1022.1,12974.0,1020.89,1022.22,1020.55,1022.1,12974.0
2025-05-22 11:40:00,1021.31,1022.22,1020.17,1020.17,6062.0,1021.31,1022.22,1020.17,1020.17,6062.0
2025-05-22 11:50:00,1020.56,1021.33,1020.25,1020.75,2656.0,1020.56,1021.33,1020.25,1020.75,2656.0
2025-05-22 12:00:00,1020.8,1021.27,1018.99,1020.71,3993.0,1020.8,1021.27,1018.99,1020.71,3993.0
2025-05-22 12:10:00,1021.24,1023.26,1020.94,1021.42,3308.0,1021.24,1023.26,1020.94,1021.42,3308.0
2025-05-22 12:20:00,1020.77,1020.77,1017.8,1018.8,3460.0,1020.77,1020.77,1017.8,1018.8,3460.0
2025-05-22 12:30:00,1018.41,1018.73,1016.85,1018.08,3947.0,1018.41,1018.73,1016.85,1018.08,3947.0
2025-05-22 12:40:00,1017.82,1018.38,1015.22,1017.03,3472.0,1017.82,1018.38,1015.22,1017.03,3472.0
2025-05-22 12:50:00,1016.62,1017.57,1015.16,1016.39,6593.0,1016.62,1017.57,1015.16,1016.39,6593.0
2025-05-22 13:00:00,1016.37,1018.1,1016.11,1017.54,3186.0,1016.37,1018.1,1016.11,1017.54,3186.0
2025-05-22 13:10:00,1017.27,1019.02,1016.93,1018.78,3493.0,1017.27,1019.02,1016.93,1018.78,3493.0
2025-05-22 13:20:00,1018.95,1020.6,1018.94,1019.89,3200.0,1018.95,1020.6,1018.94,1019.89,3200.0
2025-05-22 13:30:00,1019.64,1020.5,1018.51,1019.06,3853.0,1019.64,1020.5,1018.51,1019.06,3853.0
2025-05-22 13:40:00,1019.13,1020.13,1018.02,1019.3,6901.0,1019.13,1020.13,1018.02,1019.3,6901.0
2025-05-22 13:50:00,1019.3,1021.0,1019.19,1020.28,2718.0,1019.3,1021.0,1019.19,1020.28,2718.0
2025-05-22 14:00:00,1020.5,1021.22,1020.49,1020.54,4817.0,1020.5,1021.22,1020.49,1020.54,4817.0
2025-05-22 14:10:00,1020.54,1021.68,1019.64,1021.49,4461.0,1020.54,1021.68,1019.64,1021.49,4461.0
2025-05-22 14:20:00,1021.76,1022.18,1019.4,1020.0,7564.0,1021.76,1022.18,1019.4,1020.0,7564.0
2025-05-22 14:30:00,1019.73,1020.66,1019.53,1019.54,3933.0,1019.73,1020.66,1019.53,1019.54,3933.0
2025-05-22 14:40:00,1019.29,1020.53,1018.8,1019.68,4616.0,1019.29,1020.53,1018.8,1019.68,4616.0
2025-05-22 14:50:00,1019.58,1021.53,1019.58,1020.61,9196.0,1019.58,1021.53,1019.58,1020.61,9196.0
2025-05-22 15:00:00,1020.5,1023.0,1020.13,1022.87,7965.0,1020.5,1023.0,1020.13,1022.87,7965.0
2025-05-22 15:10:00,1022.77,1024.0,1022.4,1023.89,4353.0,1022.77,1024.0,1022.4,1023.89,4353.0
2025-05-22 15:20:00,1023.57,1023.57,1021.52,1022.33,12332.0,1023.57,1023.57,1021.52,1022.33,12332.0
2025-05-22 15:30:00,1022.12,1022.26,1019.85,1020.39,5356.0,1022.12,1022.26,1019.85,1020.39,5356.0
2025-05-22 15:40:00,1020.03,1020.44,1018.26,1019.36,7632.0,1020.03,1020.44,1018.26,1019.36,7632.0
2025-05-22 15:50:00,1020.06,1020.06,1015.05,1015.27,29073.0,1020.06,1020.06,1015.05,1015.27,29073.0
2025-05-23 09:30:00,1000.0,1005.51,994.59,1004.18,30385.0,1000.0,1005.51,994.59,1004.18,30385.0
2025-05-23 09:40:00,1004.0,1007.5,1002.46,1004.81,23631.0,1004.0,1007.5,1002.46,1004.81,23631.0
2025-05-23 09:50:00,1004.63,1005.19,1001.75,1003.45,11939.0,1004.63,1005.19,1001.75,1003.45,11939.0
2025-05-23 10:00:00,1003.43,1005.95,1003.43,1005.02,8142.0,1003.43,1005.95,1003.43,1005.02,8142.0
2025-05-23 10:10:00,1005.08,1008.56,1004.76,1007.55,7427.0,1005.08,1008.56,1004.76,1007.55,7427.0
2025-05-23 10:20:00,1007.36,1009.94,1006.38,1007.56,8268.0,1007.36,1009.94,1006.38,1007.56,8268.0
2025-05-23 10:30:00,1007.66,1008.98,1005.71,1008.96,11842.0,1007.66,1008.98,1005.71,1008.96,11842.0
2025-05-23 10:40:00,1008.96,1010.0,1007.62,1009.97,4174.0,1008.96,1010.0,1007.62,1009.97,4174.0
2025-05-23 10:50:00,1009.35,1009.35,1005.33,1005.33,8640.0,1009.35,1009.35,1005.33,1005.33,8640.0
2025-05-23 11:00:00,1006.37,1007.43,1004.87,1006.23,4761.0,1006.37,1007.43,1004.87,1006.23,4761.0
2025-05-23 11:10:00,1006.64,1007.24,1005.09,1007.0,14492.0,1006.64,1007.24,1005.09,1007.0,14492.0
2025-05-23 11:20:00,1007.6,1008.89,1007.2,1008.12,3845.0,1007.6,1008.89,1007.2,1008.12,3845.0
2025-05-23 11:30:00,1008.56,1010.46,1008.18,1008.51,3693.0,1008.56,1010.46,1008.18,1008.51,3693.0
2025-05-23 11:40:00,1008.05,1009.62,1007.71,1008.1,3112.0,1008.05,1009.62,1007.71,1008.1,3112.0
2025-05-23 11:50:00,1007.94,1007.94,1006.14,1006.14,4258.0,1007.94,1007.94,1006.14,1006.14,4258.0
2025-05-23 12:00:00,1006.67,1006.88,1004.96,1005.92,9824.0,1006.67,1006.88,1004.96,1005.92,9824.0
2025-05-23 12:10:00,1005.97,1007.43,1005.32,1005.99,4446.0,1005.97,1007.43,1005.32,1005.99,4446.0
2025-05-23 12:20:00,1006.0,1007.8,1006.0,1007.17,3833.0,1006.0,1007.8,1006.0,1007.17,3833.0
2025-05-23 12:30:00,1006.77,1008.24,1005.69,1008.24,2702.0,1006.77,1008.24,1005.69,1008.24,2702.0
2025-05-23 12:40:00,1007.57,1009.22,1007.08,1009.22,4326.0,1007.57,1009.22,1007.08,1009.22,4326.0
2025-05-23 12:50:00,1009.33,1009.33,1007.15,1007.16,3077.0,1009.33,1009.33,1007.15,1007.16,3077.0
2025-05-23 13:00:00,1007.57,1009.34,1007.32,1009.0,1703.0,1007.57,1009.34,1007.32,1009.0,1703.0
2025-05-23 13:10:00,1008.79,1010.47,1008.69,1010.47,8059.0,1008.79,1010.47,1008.69,1010.47,8059.0
2025-05-23 13:20:00,1010.48,1011.37,1009.81,1011.37,2545.0,1010.48,1011.37,1009.81,1011.37,2545.0
2025-05-23 13:30:00,1010.63,1011.4,1010.34,1011.22,4401.0,1010.63,1011.4,1010.34,1011.22,4401.0
2025-05-23 13:40:00,1010.97,1011.6,1010.3,1011.2,3706.0,1010.97,1011.6,1010.3,1011.2,3706.0
2025-05-23 13:50:00,1011.58,1013.69,1011.58,1012.59,8361.0,1011.58,1013.69,1011.58,1012.59,8361.0
2025-05-23 14:00:00,1012.93,1014.29,1012.67,1013.71,12430.0,1012.93,1014.29,1012.67,1013.71,12430.0
2025-05-23 14:10:00,1013.6,1013.6,1010.83,1010.84,5012.0,1013.6,1013.6,1010.83,1010.84,5012.0
2025-05-23 14:20:00,1010.16,1011.25,1009.0,1009.84,7081.0,1010.16,1011.25,1009.0,1009.84,7081.0
2025-05-23 14:30:00,1010.54,1011.67,1010.08,1010.41,8747.0,1010.54,1011.67,1010.08,1010.41,8747.0
2025-05-23 14:40:00,1010.4,1011.05,1009.03,1010.62,4472.0,1010.4,1011.05,1009.03,1010.62,4472.0
2025-05-23 14:50:00,1010.11,1010.49,1009.64,1009.75,3871.0,1010.11,1010.49,1009.64,1009.75,3871.0
2025-05-23 15:00:00,1009.7,1010.19,1008.87,1009.55,3780.0,1009.7,1010.19,1008.87,1009.55,3780.0
2025-05-23 15:10:00,1010.5,1012.0,1008.55,1008.55,4986.0,1010.5,1012.0,1008.55,1008.55,4986.0
2025-05-23 15:20:00,1008.55,1008.55,1006.7,1007.21,4421.0,1008.55,1008.55,1006.7,1007.21,4421.0
2025-05-23 15:30:00,1007.0,1009.75,1006.6,1008.82,7526.0,1007.0,1009.75,1006.6,1008.82,7526.0
2025-05-23 15:40:00,1008.61,1009.37,1006.8,1007.04,11761.0,1008.61,1009.37,1006.8,1007.04,11761.0
2025-05-23 15:50:00,1007.92,1008.44,1003.66,1004.38,52370.0,1007.92,1008.44,1003.66,1004.38,52370.0
2025-05-27 09:30:00,1013.61,1016.98,1013.09,1013.33,34042.0,1013.61,1016.98,1013.09,1013.33,34042.0
2025-05-27 09:40:00,1013.86,1017.33,1012.98,1015.19,13123.0,1013.86,1017.33,1012.98,1015.19,13123.0
2025-05-27 09:50:00,1016.23,1021.96,1015.93,1021.28,8635.0,1016.23,1021.96,1015.93,1021.28,8635.0
2025-05-27 10:00:00,1021.52,1025.5,1021.51,1025.5,11696.0,1021.52,1025.5,1021.51,1025.5,11696.0
2025-05-27 10:10:00,1025.38,1026.97,1025.25,1025.43,6017.0,1025.38,1026.97,1025.25,1025.43,6017.0
2025-05-27 10:20:00,1025.22,1026.16,1023.07,1024.2,7158.0,1025.22,1026.16,1023.07,1024.2,7158.0
2025-05-27 10:30:00,1024.18,1025.53,1022.64,1024.16,7174.0,1024.18,1025.53,1022.64,1024.16,7174.0
2025-05-27 10:40:00,1024.42,1024.67,1022.33,1023.35,3518.0,1024.42,1024.67,1022.33,1023.35,3518.0
2025-05-27 10:50:00,1023.35,1024.08,1022.55,1022.55,3689.0,1023.35,1024.08,1022.55,1022.55,3689.0
2025-05-27 11:00:00,1022.98,1023.74,1021.22,1021.22,8333.0,1022.98,1023.74,1021.22,1021.22,8333.0
2025-05-27 11:10:00,1021.22,1022.16,1019.64,1021.72,12177.0,1021.22,1022.16,1019.64,1021.72,12177.0
2025-05-27 11:20:00,1022.0,1022.52,1021.36,1021.84,4052.0,1022.0,1022.52,1021.36,1021.84,4052.0
2025-05-27 11:30:00,1021.74,1023.38,1021.58,1023.25,3688.0,1021.74,1023.38,1021.58,1023.25,3688.0
2025-05-27 11:40:00,1022.18,1023.69,1021.88,1023.69,2025.0,1022.18,1023.69,1021.88,1023.69,2025.0
2025-05-27 11:50:00,1023.7,1024.33,1023.56,1023.96,2892.0,1023.7,1024.33,1023.56,1023.96,2892.0
2025-05-27 12:00:00,1024.41,1025.28,1022.85,1022.85,5420.0,1024.41,1025.28,1022.85,1022.85,5420.0
2025-05-27 12:10:00,1023.49,1023.55,1023.02,1023.02,1817.0,1023.49,1023.55,1023.02,1023.02,1817.0
2025-05-27 12:20:00,1023.35,1025.4,1023.35,1025.24,7848.0,1023.35,1025.4,1023.35,1025.24,7848.0
2025-05-27 12:30:00,1025.25,1026.88,1024.79,1026.88,6665.0,1025.25,1026.88,1024.79,1026.88,6665.0
2025-05-27 12:40:00,1027.0,1027.83,1026.66,1027.83,4396.0,1027.0,1027.83,1026.66,1027.83,4396.0
2025-05-27 12:50:00,1028.38,1028.39,1027.54,1027.85,5712.0,1028.38,1028.39,1027.54,1027.85,5712.0
2025-05-27 13:00:00,1027.63,1028.96,1027.63,1028.17,3828.0,1027.63,1028.96,1027.63,1028.17,3828.0
2025-05-27 13:10:00,1028.16,1029.83,1028.16,1029.35,6777.0,1028.16,1029.83,1028.16,1029.35,6777.0
2025-05-27 13:20:00,1029.27,1029.51,1027.62,1028.17,4967.0,1029.27,1029.51,1027.62,1028.17,4967.0
2025-05-27 13:30:00,1027.85,1028.46,1027.41,1027.91,3541.0,1027.85,1028.46,1027.41,1027.91,3541.0
2025-05-27 13:40:00,1027.3,1028.43,1027.07,1028.11,2540.0,1027.3,1028.43,1027.07,1028.11,2540.0
2025-05-27 13:50:00,1028.15,1028.16,1027.28,1027.56,5189.0,1028.15,1028.16,1027.28,1027.56,5189.0
2025-05-27 14:00:00,1027.93,1028.5,1027.1,1027.99,4696.0,1027.93,1028.5,1027.1,1027.99,4696.0
2025-05-27 14:10:00,1027.79,1028.75,1027.48,1027.56,5413.0,1027.79,1028.75,1027.48,1027.56,5413.0
2025-05-27 14:20:00,1027.13,1028.06,1027.0,1028.06,4574.0,1027.13,1028.06,1027.0,1028.06,4574.0
2025-05-27 14:30:00,1028.01,1028.21,1027.11,1027.37,10085.0,1028.01,1028.21,1027.11,1027.37,10085.0
2025-05-27 14:40:00,1027.42,1028.15,1026.76,1027.86,3890.0,1027.42,1028.15,1026.76,1027.86,3890.0
2025-05-27 14:50:00,1027.99,1028.79,1027.56,1027.57,4340.0,1027.99,1028.79,1027.56,1027.57,4340.0
2025-05-27 15:00:00,1027.51,1027.56,1026.78,1027.14,5022.0,1027.51,1027.56,1026.78,1027.14,5022.0
2025-05-27 15:10:00,1026.93,1026.93,1025.1,1025.51,15146.0,1026.93,1026.93,1025.1,1025.51,15146.0
2025-05-27 15:20:00,1025.51,1026.36,1024.36,1025.41,15482.0,1025.51,1026.36,1024.36,1025.41,15482.0
2025-05-27 15:30:00,1025.57,1025.57,1023.88,1023.95,7324.0,1025.57,1025.57,1023.88,1023.95,7324.0
2025-05-27 15:40:00,1023.7,1025.99,1023.01,1025.18,15193.0,1023.7,1025.99,1023.01,1025.18,15193.0
2025-05-27 15:50:00,1025.04,1027.99,1025.04,1027.97,46623.0,1025.04,1027.99,1025.04,1027.97,46623.0
2025-05-28 09:30:00,1027.39,1036.39,1027.39,1036.39,28858.0,1027.39,1036.39,1027.39,1036.39,28858.0
2025-05-28 09:40:00,1036.29,1037.67,1031.72,1032.16,11669.0,1036.29,1037.67,1031.72,1032.16,11669.0
2025-05-28 09:50:00,1032.13,1033.22,1027.43,1028.09,8925.0,1032.13,1033.22,1027.43,1028.09,8925.0
2025-05-28 10:00:00,1027.97,1030.07,1026.72,1028.85,10878.0,1027.97,1030.07,1026.72,1028.85,10878.0
2025-05-28 10:10:00,1028.47,1028.47,1026.56,1027.28,5448.0,1028.47,1028.47,1026.56,1027.28,5448.0
2025-05-28 10:20:00,1026.66,1026.79,1025.12,1026.79,6999.0,1026.66,1026.79,1025.12,1026.79,6999.0
2025-05-28 10:30:00,1027.29,1027.31,1023.43,1023.84,7074.0,1027.29,1027.31,1023.43,1023.84,7074.0
2025-05-28 10:40:00,1025.4,1026.83,1024.5,1026.26,3229.0,1025.4,1026.83,1024.5,1026.26,3229.0
2025-05-28 10:50:00,1025.42,1026.59,1024.86,1024.92,2094.0,1025.42,1026.59,1024.86,1024.92,2094.0
2025-05-28 11:00:00,1025.27,1027.9,1025.27,1027.85,5739.0,1025.27,1027.9,1025.27,1027.85,5739.0
2025-05-28 11:10:00,1027.19,1027.19,1025.37,1025.69,3819.0,1027.19,1027.19,1025.37,1025.69,3819.0
2025-05-28 11:20:00,1026.1,1026.55,1023.88,1024.57,6323.0,1026.1,1026.55,1023.88,1024.57,6323.0
2025-05-28 11:30:00,1024.44,1025.69,1023.51,1024.61,8190.0,1024.44,1025.69,1023.51,1024.61,8190.0
2025-05-28 11:40:00,1024.61,1025.18,1023.2,1023.44,3906.0,1024.61,1025.18,1023.2,1023.44,3906.0
2025-05-28 11:50:00,1022.87,1024.23,1022.0,1023.23,4984.0,1022.87,1024.23,1022.0,1023.23,4984.0
2025-05-28 12:00:00,1023.65,1026.54,1023.65,1026.54,1713.0,1023.65,1026.54,1023.65,1026.54,1713.0
2025-05-28 12:10:00,1026.54,1027.51,1025.96,1026.26,3560.0,1026.54,1027.51,1025.96,1026.26,3560.0
2025-05-28 12:20:00,1025.92,1025.93,1025.09,1025.85,2276.0,1025.92,1025.93,1025.09,1025.85,2276.0
2025-05-28 12:30:00,1026.04,1026.05,1024.85,1025.0,3121.0,1026.04,1026.05,1024.85,1025.0,3121.0
2025-05-28 12:40:00,1024.9,1024.91,1024.13,1024.13,500.0,1024.9,1024.91,1024.13,1024.13,500.0
2025-05-28 12:50:00,1024.21,1024.21,1022.07,1023.23,3308.0,1024.21,1024.21,1022.07,1023.23,3308.0
2025-05-28 13:00:00,1023.65,1025.51,1023.54,1023.89,4238.0,1023.65,1025.51,1023.54,1023.89,4238.0
2025-05-28 13:10:00,1024.27,1025.51,1024.06,1025.51,2976.0,1024.27,1025.51,1024.06,1025.51,2976.0
2025-05-28 13:20:00,1026.0,1026.78,1025.29,1025.4,6172.0,1026.0,1026.78,1025.29,1025.4,6172.0
2025-05-28 13:30:00,1026.16,1026.16,1024.49,1025.3,2620.0,1026.16,1026.16,1024.49,1025.3,2620.0
2025-05-28 13:40:00,1025.01,1025.84,1025.0,1025.53,1802.0,1025.01,1025.84,1025.0,1025.53,1802.0
2025-05-28 13:50:00,1025.53,1025.98,1024.3,1024.3,6652.0,1025.53,1025.98,1024.3,1024.3,6652.0
2025-05-28 14:00:00,1024.59,1028.26,1024.59,1028.26,4949.0,1024.59,1028.26,1024.59,1028.26,4949.0
2025-05-28 14:10:00,1028.22,1028.45,1026.97,1026.98,1471.0,1028.22,1028.45,1026.97,1026.98,1471.0
2025-05-28 14:20:00,1026.53,1027.38,1026.53,1026.93,1888.0,1026.53,1027.38,1026.53,1026.93,1888.0
2025-05-28 14:30:00,1027.9,1028.34,1027.58,1027.85,2865.0,1027.9,1028.34,1027.58,1027.85,2865.0
2025-05-28 14:40:00,1027.16,1028.0,1026.58,1026.59,6174.0,1027.16,1028.0,1026.58,1026.59,6174.0
2025-05-28 14:50:00,1025.9,1026.07,1022.0,1025.76,10710.0,1025.9,1026.07,1022.0,1025.76,10710.0
2025-05-28 15:00:00,1025.32,1027.07,1025.32,1027.07,3748.0,1025.32,1027.07,1025.32,1027.07,3748.0
2025-05-28 15:10:00,1025.97,1026.62,1023.52,1024.84,9499.0,1025.97,1026.62,1023.52,1024.84,9499.0
2025-05-28 15:20:00,1024.93,1024.93,1023.46,1023.67,2545.0,1024.93,1024.93,1023.46,1023.67,2545.0
2025-05-28 15:30:00,1023.0,1023.66,1021.64,1021.64,7907.0,1023.0,1023.66,1021.64,1021.64,7907.0
2025-05-28 15:40:00,1021.29,1022.3,1019.52,1021.44,13961.0,1021.29,1022.3,1019.52,1021.44,13961.0
2025-05-28 15:50:00,1021.19,1021.32,1018.17,1020.63,41985.0,1021.19,1021.32,1018.17,1020.63,41985.0
2025-05-29 09:30:00,1023.17,1024.59,1014.16,1016.14,25192.0,1023.17,1024.59,1014.16,1016.14,25192.0
2025-05-29 09:40:00,1015.82,1018.35,1015.6,1016.44,7353.0,1015.82,1018.35,1015.6,1016.44,7353.0
2025-05-29 09:50:00,1016.56,1020.62,1016.56,1018.83,8076.0,1016.56,1020.62,1016.56,1018.83,8076.0
2025-05-29 10:00:00,1018.83,1018.83,1006.04,1006.04,13440.0,1018.83,1018.83,1006.04,1006.04,13440.0
2025-05-29 10:10:00,1007.16,1010.17,1004.7,1009.06,9957.0,1007.16,1010.17,1004.7,1009.06,9957.0
2025-05-29 10:20:00,1008.5,1012.15,1007.74,1011.18,3358.0,1008.5,1012.15,1007.74,1011.18,3358.0
2025-05-29 10:30:00,1010.84,1013.23,1010.84,1012.7,3715.0,1010.84,1013.23,1010.84,1012.7,3715.0
2025-05-29 10:40:00,1013.39,1014.63,1012.64,1014.63,3518.0,1013.39,1014.63,1012.64,1014.63,3518.0
2025-05-29 10:50:00,1014.83,1016.57,1014.82,1016.0,4345.0,1014.83,1016.57,1014.82,1016.0,4345.0
2025-05-29 11:00:00,1016.45,1016.91,1014.22,1015.12,4430.0,1016.45,1016.91,1014.22,1015.12,4430.0
2025-05-29 11:10:00,1015.74,1016.17,1013.43,1013.44,2190.0,1015.74,1016.17,1013.43,1013.44,2190.0
2025-05-29 11:20:00,1013.48,1016.95,1013.47,1016.85,6287.0,1013.48,1016.95,1013.47,1016.85,6287.0
2025-05-29 11:30:00,1016.15,1017.48,1013.25,1014.06,3525.0,1016.15,1017.48,1013.25,1014.06,3525.0
2025-05-29 11:40:00,1014.08,1015.81,1013.08,1013.08,5083.0,1014.08,1015.81,1013.08,1013.08,5083.0
2025-05-29 11:50:00,1013.74,1014.46,1008.15,1009.41,3014.0,1013.74,1014.46,1008.15,1009.41,3014.0
2025-05-29 12:00:00,1008.76,1012.06,1007.51,1011.74,2955.0,1008.76,1012.06,1007.51,1011.74,2955.0
2025-05-29 12:10:00,1011.8,1014.82,1011.8,1014.8,2781.0,1011.8,1014.82,1011.8,1014.8,2781.0
2025-05-29 12:20:00,1014.99,1015.75,1014.21,1015.75,4116.0,1014.99,1015.75,1014.21,1015.75,4116.0
2025-05-29 12:30:00,1015.64,1016.48,1015.38,1016.39,1090.0,1015.64,1016.48,1015.38,1016.39,1090.0
2025-05-29 12:40:00,1016.42,1017.47,1016.41,1016.54,2706.0,1016.42,1017.47,1016.41,1016.54,2706.0
2025-05-29 12:50:00,1016.74,1018.16,1016.01,1017.83,2159.0,1016.74,1018.16,1016.01,1017.83,2159.0
2025-05-29 13:00:00,1018.34,1019.39,1017.15,1017.81,2021.0,1018.34,1019.39,1017.15,1017.81,2021.0
2025-05-29 13:10:00,1017.72,1018.72,1015.72,1015.73,4874.0,1017.72,1018.72,1015.72,1015.73,4874.0
2025-05-29 13:20:00,1015.92,1016.74,1014.98,1016.07,2486.0,1015.92,1016.74,1014.98,1016.07,2486.0
2025-05-29 13:30:00,1015.93,1016.94,1015.71,1016.54,3886.0,1015.93,1016.94,1015.71,1016.54,3886.0
2025-05-29 13:40:00,1017.36,1017.55,1015.53,1015.53,2530.0,1017.36,1017.55,1015.53,1015.53,2530.0
2025-05-29 13:50:00,1015.53,1016.31,1014.93,1014.99,1744.0,1015.53,1016.31,1014.93,1014.99,1744.0
2025-05-29 14:00:00,1014.74,1016.94,1014.74,1015.86,2308.0,1014.74,1016.94,1014.74,1015.86,2308.0
2025-05-29 14:10:00,1015.71,1016.25,1013.63,1013.63,4719.0,1015.71,1016.25,1013.63,1013.63,4719.0
2025-05-29 14:20:00,1013.63,1014.07,1013.03,1013.2,2467.0,1013.63,1014.07,1013.03,1013.2,2467.0
2025-05-29 14:30:00,1014.04,1016.17,1014.03,1015.34,2416.0,1014.04,1016.17,1014.03,1015.34,2416.0
2025-05-29 14:40:00,1015.12,1015.68,1015.12,1015.15,6958.0,1015.12,1015.68,1015.12,1015.15,6958.0
2025-05-29 14:50:00,1015.56,1016.38,1014.41,1014.82,2356.0,1015.56,1016.38,1014.41,1014.82,2356.0
2025-05-29 15:00:00,1014.65,1016.0,1013.52,1014.18,3272.0,1014.65,1016.0,1013.52,1014.18,3272.0
2025-05-29 15:10:00,1014.18,1015.32,1013.43,1015.32,3648.0,1014.18,1015.32,1013.43,1015.32,3648.0
2025-05-29 15:20:00,1015.06,1015.72,1014.01,1014.01,5254.0,1015.06,1015.72,1014.01,1014.01,5254.0
2025-05-29 15:30:00,1014.22,1015.0,1013.45,1013.46,4843.0,1014.22,1015.0,1013.45,1013.46,4843.0
2025-05-29 15:40:00,1013.98,1015.96,1013.74,1014.92,6022.0,1013.98,1015.96,1013.74,1014.92,6022.0
2025-05-29 15:50:00,1015.57,1015.69,1013.98,1015.29,16050.0,1015.57,1015.69,1013.98,1015.29,16050.0
2025-05-30 09:30:00,1020.0,1020.0,1008.75,1010.03,29682.0,1020.0,1020.0,1008.75,1010.03,29682.0
2025-05-30 09:40:00,1010.18,1011.69,1006.77,1011.0,9606.0,1010.18,1011.69,1006.77,1011.0,9606.0
2025-05-30 09:50:00,1010.38,1010.51,1006.0,1006.27,9752.0,1010.38,1010.51,1006.0,1006.27,9752.0
2025-05-30 10:00:00,1007.58,1011.49,1007.5,1011.49,5737.0,1007.58,1011.49,1007.5,1011.49,5737.0
2025-05-30 10:10:00,1010.65,1013.5,1010.48,1010.77,5416.0,1010.65,1013.5,1010.48,1010.77,5416.0
2025-05-30 10:20:00,1011.75,1011.95,1010.56,1011.57,10808.0,1011.75,1011.95,1010.56,1011.57,10808.0
2025-05-30 10:30:00,1011.2,1011.97,1009.83,1011.48,6109.0,1011.2,1011.97,1009.83,1011.48,6109.0
2025-05-30 10:40:00,1010.66,1012.96,1010.56,1012.37,9147.0,1010.66,1012.96,1010.56,1012.37,9147.0
2025-05-30 10:50:00,1011.86,1011.86,1009.83,1010.5,8772.0,1011.86,1011.86,1009.83,1010.5,8772.0
2025-05-30 11:00:00,1011.71,1012.33,1009.34,1009.34,7005.0,1011.71,1012.33,1009.34,1009.34,7005.0
2025-05-30 11:10:00,1010.49,1011.95,1009.52,1011.28,10511.0,1010.49,1011.95,1009.52,1011.28,10511.0
2025-05-30 11:20:00,1011.72,1015.36,1011.72,1015.36,7137.0,1011.72,1015.36,1011.72,1015.36,7137.0
2025-05-30 11:30:00,1014.99,1014.99,1011.85,1011.85,1593.0,1014.99,1014.99,1011.85,1011.85,1593.0
2025-05-30 11:40:00,1011.43,1012.83,1010.42,1012.83,7991.0,1011.43,1012.83,1010.42,1012.83,7991.0
2025-05-30 11:50:00,1013.24,1013.78,1012.26,1012.91,2189.0,1013.24,1013.78,1012.26,1012.91,2189.0
2025-05-30 12:00:00,1012.86,1014.02,1012.51,1013.91,2842.0,1012.86,1014.02,1012.51,1013.91,2842.0
2025-05-30 12:10:00,1014.13,1014.13,1011.94,1011.94,4373.0,1014.13,1014.13,1011.94,1011.94,4373.0
2025-05-30 12:20:00,1011.53,1011.53,1007.22,1007.34,6997.0,1011.53,1011.53,1007.22,1007.34,6997.0
2025-05-30 12:30:00,1006.32,1007.99,1002.59,1007.99,9759.0,1006.32,1007.99,1002.59,1007.99,9759.0
2025-05-30 12:40:00,1007.35,1007.62,1005.84,1006.68,4228.0,1007.35,1007.62,1005.84,1006.68,4228.0
2025-05-30 12:50:00,1006.58,1006.58,1004.65,1005.55,8660.0,1006.58,1006.58,1004.65,1005.55,8660.0
2025-05-30 13:00:00,1005.55,1009.66,1005.55,1009.66,3718.0,1005.55,1009.66,1005.55,1009.66,3718.0
2025-05-30 13:10:00,1009.4,1009.4,1007.34,1009.0,3623.0,1009.4,1009.4,1007.34,1009.0,3623.0
2025-05-30 13:20:00,1008.28,1008.69,1007.09,1007.91,1341.0,1008.28,1008.69,1007.09,1007.91,1341.0
2025-05-30 13:30:00,1008.17,1008.89,1007.48,1008.26,4255.0,1008.17,1008.89,1007.48,1008.26,4255.0
2025-05-30 13:40:00,1009.17,1010.23,1008.45,1009.58,5748.0,1009.17,1010.23,1008.45,1009.58,5748.0
2025-05-30 13:50:00,1009.63,1010.34,1008.77,1009.39,3273.0,1009.63,1010.34,1008.77,1009.39,3273.0
2025-05-30 14:00:00,1008.75,1011.2,1008.18,1011.15,4163.0,1008.75,1011.2,1008.18,1011.15,4163.0
2025-05-30 14:10:00,1012.0,1012.57,1011.0,1012.56,5585.0,1012.0,1012.57,1011.0,1012.56,5585.0
2025-05-30 14:20:00,1012.81,1013.85,1012.22,1013.31,2157.0,1012.81,1013.85,1012.22,1013.31,2157.0
2025-05-30 14:30:00,1013.34,1014.02,1012.44,1013.56,7818.0,1013.34,1014.02,1012.44,1013.56,7818.0
2025-05-30 14:40:00,1013.56,1014.99,1012.92,1014.14,7918.0,1013.56,1014.99,1012.92,1014.14,7918.0
2025-05-30 14:50:00,1013.62,1014.73,1013.34,1014.72,5770.0,1013.62,1014.73,1013.34,1014.72,5770.0
2025-05-30 15:00:00,1014.01,1016.0,1013.31,1015.11,11371.0,1014.01,1016.0,1013.31,1015.11,11371.0
2025-05-30 15:10:00,1014.98,1016.5,1014.17,1016.31,6948.0,1014.98,1016.5,1014.17,1016.31,6948.0
2025-05-30 15:20:00,1015.8,1018.81,1015.67,1018.11,10945.0,1015.8,1018.81,1015.67,1018.11,10945.0
2025-05-30 15:30:00,1018.29,1018.29,1014.89,1015.94,12361.0,1018.29,1018.29,1014.89,1015.94,12361.0
2025-05-30 15:40:00,1015.78,1016.56,1013.62,1013.62,13018.0,1015.78,1016.56,1013.62,1013.62,13018.0
2025-05-30 15:50:00,1013.46,1016.69,1011.08,1011.62,139775.0,1013.46,1016.69,1011.08,1011.62,139775.0
2025-06-02 09:30:00,1009.14,1017.95,1007.63,1017.45,20838.0,1009.14,1017.95,1007.63,1017.45,20838.0
2025-06-02 09:40:00,1017.55,1017.55,1011.72,1011.72,6767.0,1017.55,1017.55,1011.72,1011.72,6767.0
2025-06-02 09:50:00,1011.34,1011.34,1002.89,1003.22,11960.0,1011.34,1011.34,1002.89,1003.22,11960.0
2025-06-02 10:00:00,1003.22,1005.43,1000.3,1003.8,14815.0,1003.22,1005.43,1000.3,1003.8,14815.0
2025-06-02 10:10:00,1004.33,1007.6,1001.61,1005.89,12681.0,1004.33,1007.6,1001.61,1005.89,12681.0
2025-06-02 10:20:00,1005.9,1008.13,1004.25,1007.03,2500.0,1005.9,1008.13,1004.25,1007.03,2500.0
2025-06-02 10:30:00,1006.81,1008.82,1006.0,1006.0,3247.0,1006.81,1008.82,1006.0,1006.0,3247.0
2025-06-02 10:40:00,1006.23,1007.15,1004.02,1007.15,3283.0,1006.23,1007.15,1004.02,1007.15,3283.0
2025-06-02 10:50:00,1007.41,1008.39,1005.27,1008.29,6267.0,1007.41,1008.39,1005.27,1008.29,6267.0
2025-06-02 11:00:00,1008.56,1010.08,1008.34,1010.08,6868.0,1008.56,1010.08,1008.34,1010.08,6868.0
2025-06-02 11:10:00,1009.57,1010.57,1008.51,1010.38,5270.0,1009.57,1010.57,1008.51,1010.38,5270.0
2025-06-02 11:20:00,1010.46,1011.5,1008.86,1011.42,6912.0,1010.46,1011.5,1008.86,1011.42,6912.0
2025-06-02 11:30:00,1010.73,1011.42,1009.44,1010.56,1710.0,1010.73,1011.42,1009.44,1010.56,1710.0
2025-06-02 11:40:00,1010.81,1012.01,1010.19,1011.1,3949.0,1010.81,1012.01,1010.19,1011.1,3949.0
2025-06-02 11:50:00,1011.53,1012.04,1010.43,1010.57,3221.0,1011.53,1012.04,1010.43,1010.57,3221.0
2025-06-02 12:00:00,1011.33,1011.33,1008.95,1010.07,4053.0,1011.33,1011.33,1008.95,1010.07,4053.0
2025-06-02 12:10:00,1009.72,1010.29,1009.32,1009.81,3002.0,1009.72,1010.29,1009.32,1009.81,3002.0
2025-06-02 12:20:00,1009.83,1010.5,1008.83,1008.83,1481.0,1009.83,1010.5,1008.83,1008.83,1481.0
2025-06-02 12:30:00,1009.61,1010.85,1009.29,1009.7,2193.0,1009.61,1010.85,1009.29,1009.7,2193.0
2025-06-02 12:40:00,1008.83,1010.55,1008.43,1009.52,2909.0,1008.83,1010.55,1008.43,1009.52,2909.0
2025-06-02 12:50:00,1010.12,1012.22,1010.07,1011.51,3610.0,1010.12,1012.22,1010.07,1011.51,3610.0
2025-06-02 13:00:00,1012.22,1014.55,1012.22,1014.44,2379.0,1012.22,1014.55,1012.22,1014.44,2379.0
2025-06-02 13:10:00,1014.48,1014.48,1012.75,1012.75,1393.0,1014.48,1014.48,1012.75,1012.75,1393.0
2025-06-02 13:20:00,1013.23,1013.97,1012.71,1012.71,2513.0,1013.23,1013.97,1012.71,1012.71,2513.0
2025-06-02 13:30:00,1012.74,1012.74,1011.87,1012.71,1822.0,1012.74,1012.74,1011.87,1012.71,1822.0
2025-06-02 13:40:00,1012.3,1012.63,1011.49,1011.53,1900.0,1012.3,1012.63,1011.49,1011.53,1900.0
2025-06-02 13:50:00,1011.23,1013.0,1011.23,1012.67,2515.0,1011.23,1013.0,1011.23,1012.67,2515.0
2025-06-02 14:00:00,1012.15,1013.13,1011.27,1011.59,2724.0,1012.15,1013.13,1011.27,1011.59,2724.0
2025-06-02 14:10:00,1011.47,1013.36,1011.38,1013.36,1990.0,1011.47,1013.36,1011.38,1013.36,1990.0
2025-06-02 14:20:00,1013.18,1015.0,1012.72,1013.85,3825.0,1013.18,1015.0,1012.72,1013.85,3825.0
2025-06-02 14:30:00,1014.61,1014.61,1013.77,1014.48,756.0,1014.61,1014.61,1013.77,1014.48,756.0
2025-06-02 14:40:00,1013.63,1013.63,1012.52,1013.32,2494.0,1013.63,1013.63,1012.52,1013.32,2494.0
2025-06-02 14:50:00,1013.31,1014.11,1012.93,1013.53,6490.0,1013.31,1014.11,1012.93,1013.53,6490.0
2025-06-02 15:00:00,1013.68,1013.91,1012.43,1012.7,2385.0,1013.68,1013.91,1012.43,1012.7,2385.0
2025-06-02 15:10:00,1012.42,1013.0,1011.06,1011.15,4037.0,1012.42,1013.0,1011.06,1011.15,4037.0
2025-06-02 15:20:00,1011.06,1013.06,1011.06,1011.9,6241.0,1011.06,1013.06,1011.06,1011.9,6241.0
2025-06-02 15:30:00,1011.39,1011.56,1010.65,1010.9,4061.0,1011.39,1011.56,1010.65,1010.9,4061.0
2025-06-02 15:40:00,1010.76,1012.6,1010.76,1012.23,7958.0,1010.76,1012.6,1010.76,1012.23,7958.0
2025-06-02 15:50:00,1011.89,1012.61,1009.96,1011.71,35699.0,1011.89,1012.61,1009.96,1011.71,35699.0
2025-06-03 09:30:00,1011.82,1016.25,1011.65,1012.62,20312.0,1011.82,1016.25,1011.65,1012.62,20312.0
2025-06-03 09:40:00,1012.1,1014.7,1010.09,1011.91,16385.0,1012.1,1014.7,1010.09,1011.91,16385.0
2025-06-03 09:50:00,1011.11,1011.65,1008.41,1010.68,6360.0,1011.11,1011.65,1008.41,1010.68,6360.0
2025-06-03 10:00:00,1009.46,1010.68,1005.58,1008.04,21915.0,1009.46,1010.68,1005.58,1008.04,21915.0
2025-06-03 10:10:00,1009.06,1009.25,1005.66,1006.99,6907.0,1009.06,1009.25,1005.66,1006.99,6907.0
2025-06-03 10:20:00,1007.15,1008.03,1006.0,1007.65,4672.0,1007.15,1008.03,1006.0,1007.65,4672.0
2025-06-03 10:30:00,1007.37,1007.37,1005.5,1007.25,5327.0,1007.37,1007.37,1005.5,1007.25,5327.0
2025-06-03 10:40:00,1007.54,1009.4,1006.37,1009.35,4270.0,1007.54,1009.4,1006.37,1009.35,4270.0
2025-06-03 10:50:00,1009.14,1010.31,1008.69,1009.98,9061.0,1009.14,1010.31,1008.69,1009.98,9061.0
2025-06-03 11:00:00,1010.45,1011.0,1009.01,1010.79,6218.0,1010.45,1011.0,1009.01,1010.79,6218.0
2025-06-03 11:10:00,1009.88,1012.76,1009.07,1011.71,4905.0,1009.88,1012.76,1009.07,1011.71,4905.0
2025-06-03 11:20:00,1013.36,1013.56,1012.47,1013.12,1648.0,1013.36,1013.56,1012.47,1013.12,1648.0
2025-06-03 11:30:00,1013.13,1013.13,1010.01,1010.75,9877.0,1013.13,1013.13,1010.01,1010.75,9877.0
2025-06-03 11:40:00,1011.08,1012.23,1010.92,1011.07,3977.0,1011.08,1012.23,1010.92,1011.07,3977.0
2025-06-03 11:50:00,1010.43,1011.35,1010.1,1010.42,11598.0,1010.43,1011.35,1010.1,1010.42,11598.0
2025-06-03 12:00:00,1010.64,1011.23,1009.21,1011.23,6863.0,1010.64,1011.23,1009.21,1011.23,6863.0
2025-06-03 12:10:00,1011.78,1013.48,1011.77,1013.06,5171.0,1011.78,1013.48,1011.77,1013.06,5171.0
2025-06-03 12:20:00,1012.67,1013.02,1011.85,1012.09,1564.0,1012.67,1013.02,1011.85,1012.09,1564.0
2025-06-03 12:30:00,1012.57,1013.81,1012.31,1013.44,4821.0,1012.57,1013.81,1012.31,1013.44,4821.0
2025-06-03 12:40:00,1013.44,1013.44,1011.46,1011.79,5241.0,1013.44,1013.44,1011.46,1011.79,5241.0
2025-06-03 12:50:00,1011.79,1012.2,1011.18,1012.15,1921.0,1011.79,1012.2,1011.18,1012.15,1921.0
2025-06-03 13:00:00,1011.35,1012.55,1011.22,1012.37,3881.0,1011.35,1012.55,1011.22,1012.37,3881.0
2025-06-03 13:10:00,1011.71,1012.62,1011.46,1012.62,1600.0,1011.71,1012.62,1011.46,1012.62,1600.0
2025-06-03 13:20:00,1011.85,1012.04,1010.43,1010.76,2296.0,1011.85,1012.04,1010.43,1010.76,2296.0
2025-06-03 13:30:00,1011.22,1012.35,1010.55,1012.35,3442.0,1011.22,1012.35,1010.55,1012.35,3442.0
2025-06-03 13:40:00,1012.63,1012.63,1010.18,1010.85,508.0,1012.63,1012.63,1010.18,1010.85,508.0
2025-06-03 13:50:00,1009.93,1011.58,1009.93,1010.76,674.0,1009.93,1011.58,1009.93,1010.76,674.0
2025-06-03 14:00:00,1010.95,1010.95,1007.84,1008.55,4947.0,1010.95,1010.95,1007.84,1008.55,4947.0
2025-06-03 14:10:00,1008.11,1008.88,1007.28,1008.88,3705.0,1008.11,1008.88,1007.28,1008.88,3705.0
2025-06-03 14:20:00,1008.94,1010.49,1008.94,1010.49,1100.0,1008.94,1010.49,1008.94,1010.49,1100.0
2025-06-03 14:30:00,1010.87,1011.33,1010.41,1010.41,3577.0,1010.87,1011.33,1010.41,1010.41,3577.0
2025-06-03 14:40:00,1010.6,1011.09,1010.09,1010.55,4543.0,1010.6,1011.09,1010.09,1010.55,4543.0
2025-06-03 14:50:00,1010.55,1011.26,1010.26,1011.17,4130.0,1010.55,1011.26,1010.26,1011.17,4130.0
2025-06-03 15:00:00,1011.18,1011.68,1010.44,1010.69,6402.0,1011.18,1011.68,1010.44,1010.69,6402.0
2025-06-03 15:10:00,1010.8,1010.8,1009.7,1009.85,6673.0,1010.8,1010.8,1009.7,1009.85,6673.0
2025-06-03 15:20:00,1010.23,1010.72,1009.73,1009.97,3722.0,1010.23,1010.72,1009.73,1009.97,3722.0
2025-06-03 15:30:00,1009.92,1010.28,1008.26,1008.72,9361.0,1009.92,1010.28,1008.26,1008.72,9361.0
2025-06-03 15:40:00,1008.26,1008.49,1006.94,1007.4,9836.0,1008.26,1008.49,1006.94,1007.4,9836.0
2025-06-03 15:50:00,1008.37,1012.38,1008.32,1011.03,43958.0,1008.37,1012.38,1008.32,1011.03,43958.0
2025-06-04 09:30:00,1011.56,1012.79,1008.13,1009.99,12620.0,1011.56,1012.79,1008.13,1009.99,12620.0
2025-06-04 09:40:00,1008.99,1008.99,1006.0,1006.0,19750.0,1008.99,1008.99,1006.0,1006.0,19750.0
2025-06-04 09:50:00,1005.68,1007.59,1002.96,1006.84,7013.0,1005.68,1007.59,1002.96,1006.84,7013.0
2025-06-04 10:00:00,1006.3,1008.86,1004.87,1006.34,7447.0,1006.3,1008.86,1004.87,1006.34,7447.0
2025-06-04 10:10:00,1007.5,1012.0,1007.5,1012.0,2872.0,1007.5,1012.0,1007.5,1012.0,2872.0
2025-06-04 10:20:00,1011.88,1013.18,1010.69,1012.14,4691.0,1011.88,1013.18,1010.69,1012.14,4691.0
2025-06-04 10:30:00,1012.14,1017.55,1012.14,1013.47,7690.0,1012.14,1017.55,1012.14,1013.47,7690.0
2025-06-04 10:40:00,1013.25,1013.84,1010.23,1012.37,4052.0,1013.25,1013.84,1010.23,1012.37,4052.0
2025-06-04 10:50:00,1011.51,1013.2,1010.31,1012.93,2796.0,1011.51,1013.2,1010.31,1012.93,2796.0
2025-06-04 11:00:00,1012.8,1014.21,1012.8,1014.11,1664.0,1012.8,1014.21,1012.8,1014.11,1664.0
2025-06-04 11:10:00,1013.1,1014.1,1011.81,1012.94,3064.0,1013.1,1014.1,1011.81,1012.94,3064.0
2025-06-04 11:20:00,1013.03,1013.14,1012.03,1012.23,2904.0,1013.03,1013.14,1012.03,1012.23,2904.0
2025-06-04 11:30:00,1011.25,1013.7,1010.8,1013.7,2482.0,1011.25,1013.7,1010.8,1013.7,2482.0
2025-06-04 11:40:00,1013.14,1015.48,1013.14,1014.66,9183.0,1013.14,1015.48,1013.14,1014.66,9183.0
2025-06-04 11:50:00,1014.96,1015.12,1013.29,1013.29,2199.0,1014.96,1015.12,1013.29,1013.29,2199.0
2025-06-04 12:00:00,1013.49,1013.49,1011.5,1011.5,600.0,1013.49,1013.49,1011.5,1011.5,600.0
2025-06-04 12:10:00,1011.07,1012.23,1010.48,1011.45,1996.0,1011.07,1012.23,1010.48,1011.45,1996.0
2025-06-04 12:20:00,1009.8,1010.42,1009.05,1009.05,1393.0,1009.8,1010.42,1009.05,1009.05,1393.0
2025-06-04 12:30:00,1009.08,1010.81,1009.07,1010.1,1731.0,1009.08,1010.81,1009.07,1010.1,1731.0
2025-06-04 12:40:00,1010.59,1012.13,1009.82,1011.52,2143.0,1010.59,1012.13,1009.82,1011.52,2143.0
2025-06-04 12:50:00,1011.68,1012.47,1010.45,1012.47,1510.0,1011.68,1012.47,1010.45,1012.47,1510.0
2025-06-04 13:00:00,1012.48,1012.94,1012.03,1012.17,402.0,1012.48,1012.94,1012.03,1012.17,402.0
2025-06-04 13:10:00,1012.44,1014.15,1012.34,1012.7,2898.0,1012.44,1014.15,1012.34,1012.7,2898.0
2025-06-04 13:20:00,1012.7,1013.67,1012.33,1013.05,900.0,1012.7,1013.67,1012.33,1013.05,900.0
2025-06-04 13:30:00,1013.68,1013.87,1013.07,1013.81,1805.0,1013.68,1013.87,1013.07,1013.81,1805.0
2025-06-04 13:40:00,1012.95,1014.89,1012.16,1014.04,5146.0,1012.95,1014.89,1012.16,1014.04,5146.0
2025-06-04 13:50:00,1014.47,1014.47,1013.82,1014.25,1427.0,1014.47,1014.47,1013.82,1014.25,1427.0
2025-06-04 14:00:00,1014.25,1016.56,1014.08,1016.55,5418.0,1014.25,1016.56,1014.08,1016.55,5418.0
2025-06-04 14:10:00,1015.86,1016.43,1015.63,1016.23,1784.0,1015.86,1016.43,1015.63,1016.23,1784.0
2025-06-04 14:20:00,1015.77,1016.03,1015.24,1015.91,5550.0,1015.77,1016.03,1015.24,1015.91,5550.0
2025-06-04 14:30:00,1015.97,1017.0,1015.95,1016.75,4933.0,1015.97,1017.0,1015.95,1016.75,4933.0
2025-06-04 14:40:00,1016.76,1016.77,1015.6,1016.23,1776.0,1016.76,1016.77,1015.6,1016.23,1776.0
2025-06-04 14:50:00,1016.24,1017.09,1016.23,1016.33,2891.0,1016.24,1017.09,1016.23,1016.33,2891.0
2025-06-04 15:00:00,1016.61,1016.79,1015.75,1016.17,3134.0,1016.61,1016.79,1015.75,1016.17,3134.0
2025-06-04 15:10:00,1016.0,1016.56,1015.76,1016.07,2965.0,1016.0,1016.56,1015.76,1016.07,2965.0
2025-06-04 15:20:00,1015.8,1016.33,1015.12,1015.93,4940.0,1015.8,1016.33,1015.12,1015.93,4940.0
2025-06-04 15:30:00,1015.86,1016.15,1014.26,1014.26,5947.0,1015.86,1016.15,1014.26,1014.26,5947.0
2025-06-04 15:40:00,1013.89,1014.79,1013.05,1013.7,4943.0,1013.89,1014.79,1013.05,1013.7,4943.0
2025-06-04 15:50:00,1013.43,1015.03,1011.42,1012.81,14494.0,1013.43,1015.03,1011.42,1012.81,14494.0
2025-06-05 09:30:00,1027.31,1027.31,1016.77,1018.29,14718.0,1027.31,1027.31,1016.77,1018.29,14718.0
2025-06-05 09:40:00,1018.29,1019.06,1014.42,1018.1,4528.0,1018.29,1019.06,1014.42,1018.1,4528.0
2025-06-05 09:50:00,1018.5,1020.26,1017.91,1018.92,5772.0,1018.5,1020.26,1017.91,1018.92,5772.0
2025-06-05 10:00:00,1018.32,1022.5,1018.32,1019.89,4366.0,1018.32,1022.5,1018.32,1019.89,4366.0
2025-06-05 10:10:00,1020.75,1022.85,1020.17,1021.22,2940.0,1020.75,1022.85,1020.17,1021.22,2940.0
2025-06-05 10:20:00,1021.34,1025.0,1021.34,1022.75,4321.0,1021.34,1025.0,1021.34,1022.75,4321.0
2025-06-05 10:30:00,1022.78,1022.78,1018.85,1021.32,2200.0,1022.78,1022.78,1018.85,1021.32,2200.0
2025-06-05 10:40:00,1021.0,1025.0,1021.0,1022.52,4122.0,1021.0,1025.0,1021.0,1022.52,4122.0
2025-06-05 10:50:00,1023.64,1024.71,1022.8,1024.71,900.0,1023.64,1024.71,1022.8,1024.71,900.0
2025-06-05 11:00:00,1024.65,1024.76,1022.93,1024.27,5420.0,1024.65,1024.76,1022.93,1024.27,5420.0
2025-06-05 11:10:00,1024.86,1030.8,1024.86,1030.49,12224.0,1024.86,1030.8,1024.86,1030.49,12224.0
2025-06-05 11:20:00,1028.96,1029.24,1026.81,1028.59,9618.0,1028.96,1029.24,1026.81,1028.59,9618.0
2025-06-05 11:30:00,1028.95,1030.05,1028.12,1028.12,3839.0,1028.95,1030.05,1028.12,1028.12,3839.0
2025-06-05 11:40:00,1028.3,1029.66,1028.3,1028.65,3735.0,1028.3,1029.66,1028.3,1028.65,3735.0
2025-06-05 11:50:00,1029.42,1031.0,1028.9,1031.0,2808.0,1029.42,1031.0,1028.9,1031.0,2808.0
2025-06-05 12:00:00,1031.27,1031.44,1029.65,1029.65,6935.0,1031.27,1031.44,1029.65,1029.65,6935.0
2025-06-05 12:10:00,1030.09,1030.09,1027.17,1028.23,4500.0,1030.09,1030.09,1027.17,1028.23,4500.0
2025-06-05 12:20:00,1029.22,1029.22,1027.21,1029.0,3616.0,1029.22,1029.22,1027.21,1029.0,3616.0
2025-06-05 12:30:00,1027.92,1027.92,1025.74,1025.74,4018.0,1027.92,1027.92,1025.74,1025.74,4018.0
2025-06-05 12:40:00,1025.2,1025.26,1019.38,1020.45,6922.0,1025.2,1025.26,1019.38,1020.45,6922.0
2025-06-05 12:50:00,1019.69,1021.45,1018.36,1018.92,6467.0,1019.69,1021.45,1018.36,1018.92,6467.0
2025-06-05 13:00:00,1018.12,1021.9,1017.38,1021.68,8176.0,1018.12,1021.9,1017.38,1021.68,8176.0
2025-06-05 13:10:00,1022.59,1024.06,1022.54,1023.08,3098.0,1022.59,1024.06,1022.54,1023.08,3098.0
2025-06-05 13:20:00,1022.93,1024.14,1022.93,1023.84,900.0,1022.93,1024.14,1022.93,1023.84,900.0
2025-06-05 13:30:00,1023.14,1023.88,1022.99,1023.88,772.0,1023.14,1023.88,1022.99,1023.88,772.0
2025-06-05 13:40:00,1024.09,1024.79,1023.25,1024.12,4091.0,1024.09,1024.79,1023.25,1024.12,4091.0
2025-06-05 13:50:00,1023.76,1024.62,1022.57,1022.71,14308.0,1023.76,1024.62,1022.57,1022.71,14308.0
2025-06-05 14:00:00,1022.31,1022.46,1021.23,1021.9,3877.0,1022.31,1022.46,1021.23,1021.9,3877.0
2025-06-05 14:10:00,1021.35,1022.46,1018.65,1020.48,6076.0,1021.35,1022.46,1018.65,1020.48,6076.0
2025-06-05 14:20:00,1021.39,1023.06,1020.63,1022.41,3793.0,1021.39,1023.06,1020.63,1022.41,3793.0
2025-06-05 14:30:00,1022.68,1023.26,1021.3,1022.58,3437.0,1022.68,1023.26,1021.3,1022.58,3437.0
2025-06-05 14:40:00,1022.73,1023.7,1021.67,1023.7,5601.0,1022.73,1023.7,1021.67,1023.7,5601.0
2025-06-05 14:50:00,1022.85,1023.44,1021.37,1022.02,5920.0,1022.85,1023.44,1021.37,1022.02,5920.0
2025-06-05 15:00:00,1022.29,1022.29,1020.65,1021.38,3412.0,1022.29,1022.29,1020.65,1021.38,3412.0
2025-06-05 15:10:00,1021.17,1021.56,1015.0,1015.27,8814.0,1021.17,1021.56,1015.0,1015.27,8814.0
2025-06-05 15:20:00,1015.75,1017.73,1014.17,1016.37,10324.0,1015.75,1017.73,1014.17,1016.37,10324.0
2025-06-05 15:30:00,1016.11,1021.16,1016.1,1020.77,6568.0,1016.11,1021.16,1016.1,1020.77,6568.0
2025-06-05 15:40:00,1020.06,1020.44,1019.11,1020.07,6936.0,1020.06,1020.44,1019.11,1020.07,6936.0
2025-06-05 15:50:00,1019.63,1020.06,1016.88,1017.6,25488.0,1019.63,1020.06,1016.88,1017.6,25488.0
2025-06-06 09:30:00,1026.23,1028.5,1016.34,1019.21,37057.0,1026.23,1028.5,1016.34,1019.21,37057.0
2025-06-06 09:40:00,1020.68,1025.0,1020.68,1024.1,8459.0,1020.68,1025.0,1020.68,1024.1,8459.0
2025-06-06 09:50:00,1024.51,1025.8,1019.84,1022.62,6896.0,1024.51,1025.8,1019.84,1022.62,6896.0
2025-06-06 10:00:00,1023.0,1026.26,1021.05,1023.64,6496.0,1023.0,1026.26,1021.05,1023.64,6496.0
2025-06-06 10:10:00,1024.04,1027.57,1021.29,1027.57,8636.0,1024.04,1027.57,1021.29,1027.57,8636.0
2025-06-06 10:20:00,1027.67,1028.88,1024.81,1024.81,8665.0,1027.67,1028.88,1024.81,1024.81,8665.0
2025-06-06 10:30:00,1026.51,1027.25,1024.7,1026.21,4076.0,1026.51,1027.25,1024.7,1026.21,4076.0
2025-06-06 10:40:00,1027.25,1028.39,1027.02,1027.99,2227.0,1027.25,1028.39,1027.02,1027.99,2227.0
2025-06-06 10:50:00,1027.44,1030.0,1027.21,1029.54,7109.0,1027.44,1030.0,1027.21,1029.54,7109.0
2025-06-06 11:00:00,1029.73,1031.91,1029.67,1030.49,9370.0,1029.73,1031.91,1029.67,1030.49,9370.0
2025-06-06 11:10:00,1030.86,1031.79,1028.13,1028.13,4480.0,1030.86,1031.79,1028.13,1028.13,4480.0
2025-06-06 11:20:00,1027.52,1030.4,1026.92,1030.4,4094.0,1027.52,1030.4,1026.92,1030.4,4094.0
2025-06-06 11:30:00,1030.81,1031.26,1029.6,1030.39,2276.0,1030.81,1031.26,1029.6,1030.39,2276.0
2025-06-06 11:40:00,1031.27,1031.68,1029.65,1030.41,4318.0,1031.27,1031.68,1029.65,1030.41,4318.0
2025-06-06 11:50:00,1030.44,1031.72,1030.18,1030.18,2404.0,1030.44,1031.72,1030.18,1030.18,2404.0
2025-06-06 12:00:00,1030.88,1031.32,1029.84,1030.04,4475.0,1030.88,1031.32,1029.84,1030.04,4475.0
2025-06-06 12:10:00,1030.84,1031.42,1029.31,1029.31,4104.0,1030.84,1031.42,1029.31,1029.31,4104.0
2025-06-06 12:20:00,1028.71,1029.38,1028.37,1029.31,2231.0,1028.71,1029.38,1028.37,1029.31,2231.0
2025-06-06 12:30:00,1028.86,1029.28,1027.99,1027.99,1800.0,1028.86,1029.28,1027.99,1027.99,1800.0
2025-06-06 12:40:00,1027.55,1028.93,1027.14,1028.34,4487.0,1027.55,1028.93,1027.14,1028.34,4487.0
2025-06-06 12:50:00,1028.19,1028.28,1026.67,1028.09,1149.0,1028.19,1028.28,1026.67,1028.09,1149.0
2025-06-06 13:00:00,1028.65,1029.09,1027.32,1027.38,1657.0,1028.65,1029.09,1027.32,1027.38,1657.0
2025-06-06 13:10:00,1027.78,1029.09,1026.67,1029.09,1600.0,1027.78,1029.09,1026.67,1029.09,1600.0
2025-06-06 13:20:00,1029.17,1029.82,1028.44,1029.68,3208.0,1029.17,1029.82,1028.44,1029.68,3208.0
2025-06-06 13:30:00,1029.79,1031.22,1029.2,1029.76,7591.0,1029.79,1031.22,1029.2,1029.76,7591.0
2025-06-06 13:40:00,1030.5,1030.5,1029.74,1030.06,1646.0,1030.5,1030.5,1029.74,1030.06,1646.0
2025-06-06 13:50:00,1030.67,1031.01,1030.47,1031.01,800.0,1030.67,1031.01,1030.47,1031.01,800.0
2025-06-06 14:00:00,1031.04,1033.19,1031.04,1033.18,7735.0,1031.04,1033.19,1031.04,1033.18,7735.0
2025-06-06 14:10:00,1033.12,1033.72,1031.81,1033.47,3744.0,1033.12,1033.72,1031.81,1033.47,3744.0
2025-06-06 14:20:00,1033.47,1033.98,1032.88,1032.97,2331.0,1033.47,1033.98,1032.88,1032.97,2331.0
2025-06-06 14:30:00,1033.38,1034.6,1033.14,1033.28,6466.0,1033.38,1034.6,1033.14,1033.28,6466.0
2025-06-06 14:40:00,1033.19,1034.46,1033.12,1033.16,3842.0,1033.19,1034.46,1033.12,1033.16,3842.0
2025-06-06 14:50:00,1032.96,1034.26,1032.4,1032.4,7933.0,1032.96,1034.26,1032.4,1032.4,7933.0
2025-06-06 15:00:00,1032.57,1034.6,1032.56,1034.03,7680.0,1032.57,1034.6,1032.56,1034.03,7680.0
2025-06-06 15:10:00,1033.52,1033.55,1031.97,1032.47,4768.0,1033.52,1033.55,1031.97,1032.47,4768.0
2025-06-06 15:20:00,1032.24,1032.87,1031.6,1032.18,5367.0,1032.24,1032.87,1031.6,1032.18,5367.0
2025-06-06 15:30:00,1032.17,1032.86,1031.08,1031.1,11612.0,1032.17,1032.86,1031.08,1031.1,11612.0
2025-06-06 15:40:00,1031.56,1032.37,1029.8,1030.17,19064.0,1031.56,1032.37,1029.8,1030.17,19064.0
2025-06-06 15:50:00,1030.59,1031.19,1028.94,1030.2,24920.0,1030.59,1031.19,1028.94,1030.2,24920.0
2025-06-09 09:30:00,1031.0,1034.48,1025.87,1025.88,16913.0,1031.0,1034.48,1025.87,1025.88,16913.0
2025-06-09 09:40:00,1027.1,1031.1,1026.98,1027.41,7156.0,1027.1,1031.1,1026.98,1027.41,7156.0
2025-06-09 09:50:00,1027.0,1031.12,1027.0,1029.02,6978.0,1027.0,1031.12,1027.0,1029.02,6978.0
2025-06-09 10:00:00,1029.54,1030.87,1027.02,1028.06,7053.0,1029.54,1030.87,1027.02,1028.06,7053.0
2025-06-09 10:10:00,1028.09,1028.22,1023.16,1023.47,17557.0,1028.09,1028.22,1023.16,1023.47,17557.0
2025-06-09 10:20:00,1024.16,1024.17,1018.35,1018.47,13294.0,1024.16,1024.17,1018.35,1018.47,13294.0
2025-06-09 10:30:00,1018.31,1020.76,1018.06,1019.35,7968.0,1018.31,1020.76,1018.06,1019.35,7968.0
2025-06-09 10:40:00,1019.61,1021.37,1018.4,1020.39,4183.0,1019.61,1021.37,1018.4,1020.39,4183.0
2025-06-09 10:50:00,1021.85,1022.48,1020.16,1022.0,5656.0,1021.85,1022.48,1020.16,1022.0,5656.0
2025-06-09 11:00:00,1022.0,1023.8,1021.42,1023.47,43088.0,1022.0,1023.8,1021.42,1023.47,43088.0
2025-06-09 11:10:00,1022.73,1025.36,1022.73,1023.62,5254.0,1022.73,1025.36,1022.73,1023.62,5254.0
2025-06-09 11:20:00,1023.69,1025.02,1023.04,1024.16,1670.0,1023.69,1025.02,1023.04,1024.16,1670.0
2025-06-09 11:30:00,1024.16,1025.98,1023.24,1025.5,3142.0,1024.16,1025.98,1023.24,1025.5,3142.0
2025-06-09 11:40:00,1025.05,1025.44,1021.85,1021.86,4186.0,1025.05,1025.44,1021.85,1021.86,4186.0
2025-06-09 11:50:00,1021.85,1024.7,1021.85,1024.7,5641.0,1021.85,1024.7,1021.85,1024.7,5641.0
2025-06-09 12:00:00,1024.98,1024.98,1023.2,1023.4,4759.0,1024.98,1024.98,1023.2,1023.4,4759.0
2025-06-09 12:10:00,1022.47,1024.39,1022.47,1024.0,1333.0,1022.47,1024.39,1022.47,1024.0,1333.0
2025-06-09 12:20:00,1023.91,1024.49,1023.32,1023.32,5870.0,1023.91,1024.49,1023.32,1023.32,5870.0
2025-06-09 12:30:00,1023.88,1023.96,1023.26,1023.89,1600.0,1023.88,1023.96,1023.26,1023.89,1600.0
2025-06-09 12:40:00,1024.0,1024.0,1023.03,1023.12,6303.0,1024.0,1024.0,1023.03,1023.12,6303.0
2025-06-09 12:50:00,1023.3,1025.78,1023.13,1025.34,4006.0,1023.3,1025.78,1023.13,1025.34,4006.0
2025-06-09 13:00:00,1025.7,1026.08,1025.29,1025.29,1635.0,1025.7,1026.08,1025.29,1025.29,1635.0
2025-06-09 13:10:00,1025.94,1026.22,1025.55,1025.55,2984.0,1025.94,1026.22,1025.55,1025.55,2984.0
2025-06-09 13:20:00,1025.52,1028.51,1025.52,1028.51,934.0,1025.52,1028.51,1025.52,1028.51,934.0
2025-06-09 13:30:00,1028.4,1028.82,1027.96,1028.45,530.0,1028.4,1028.82,1027.96,1028.45,530.0
2025-06-09 13:40:00,1028.0,1028.01,1025.71,1025.71,2500.0,1028.0,1028.01,1025.71,1025.71,2500.0
2025-06-09 13:50:00,1026.52,1026.52,1025.37,1026.24,1544.0,1026.52,1026.52,1025.37,1026.24,1544.0
2025-06-09 14:00:00,1025.86,1027.26,1025.62,1026.05,5852.0,1025.86,1027.26,1025.62,1026.05,5852.0
2025-06-09 14:10:00,1026.63,1026.63,1024.94,1024.94,2899.0,1026.63,1026.63,1024.94,1024.94,2899.0
2025-06-09 14:20:00,1025.68,1025.68,1023.45,1023.45,2387.0,1025.68,1025.68,1023.45,1023.45,2387.0
2025-06-09 14:30:00,1024.01,1024.74,1023.48,1023.87,5374.0,1024.01,1024.74,1023.48,1023.87,5374.0
2025-06-09 14:40:00,1023.81,1026.61,1023.78,1026.41,927.0,1023.81,1026.61,1023.78,1026.41,927.0
2025-06-09 14:50:00,1026.29,1027.7,1026.05,1027.35,1746.0,1026.29,1027.7,1026.05,1027.35,1746.0
2025-06-09 15:00:00,1027.28,1028.5,1027.27,1028.28,4232.0,1027.28,1028.5,1027.27,1028.28,4232.0
2025-06-09 15:10:00,1027.8,1029.86,1027.63,1029.86,5436.0,1027.8,1029.86,1027.63,1029.86,5436.0
2025-06-09 15:20:00,1028.91,1030.9,1028.82,1030.02,6459.0,1028.91,1030.9,1028.82,1030.02,6459.0
2025-06-09 15:30:00,1030.33,1031.41,1029.92,1030.68,4985.0,1030.33,1031.41,1029.92,1030.68,4985.0
2025-06-09 15:40:00,1030.22,1030.53,1029.75,1030.31,5033.0,1030.22,1030.53,1029.75,1030.31,5033.0
2025-06-09 15:50:00,1030.09,1031.49,1026.43,1026.44,21905.0,1030.09,1031.49,1026.43,1026.44,21905.0
2025-06-10 09:30:00,1021.14,1026.86,1017.52,1023.44,24666.0,1021.14,1026.86,1017.52,1023.44,24666.0
2025-06-10 09:40:00,1023.44,1025.95,1020.13,1020.53,11914.0,1023.44,1025.95,1020.13,1020.53,11914.0
2025-06-10 09:50:00,1019.86,1019.86,1010.0,1013.89,20550.0,1019.86,1019.86,1010.0,1013.89,20550.0
2025-06-10 10:00:00,1012.48,1013.89,1010.38,1011.96,17452.0,1012.48,1013.89,1010.38,1011.96,17452.0
2025-06-10 10:10:00,1012.66,1016.13,1012.32,1014.24,8757.0,1012.66,1016.13,1012.32,1014.24,8757.0
2025-06-10 10:20:00,1014.3,1015.77,1014.2,1014.96,4033.0,1014.3,1015.77,1014.2,1014.96,4033.0
2025-06-10 10:30:00,1014.96,1015.75,1013.08,1013.95,10837.0,1014.96,1015.75,1013.08,1013.95,10837.0
2025-06-10 10:40:00,1013.95,1014.37,1012.51,1012.52,11651.0,1013.95,1014.37,1012.51,1012.52,11651.0
2025-06-10 10:50:00,1011.77,1012.11,1009.0,1009.0,16203.0,1011.77,1012.11,1009.0,1009.0,16203.0
2025-06-10 11:00:00,1009.07,1010.65,1008.0,1009.38,14840.0,1009.07,1010.65,1008.0,1009.38,14840.0
2025-06-10 11:10:00,1009.41,1010.16,1007.91,1008.76,13797.0,1009.41,1010.16,1007.91,1008.76,13797.0
2025-06-10 11:20:00,1009.24,1009.24,1006.69,1008.32,4000.0,1009.24,1009.24,1006.69,1008.32,4000.0
2025-06-10 11:30:00,1008.4,1008.4,999.12,1004.46,18030.0,1008.4,1008.4,999.12,1004.46,18030.0
2025-06-10 11:40:00,1004.65,1006.56,1003.55,1006.13,6544.0,1004.65,1006.56,1003.55,1006.13,6544.0
2025-06-10 11:50:00,1006.09,1007.6,1006.09,1006.11,6391.0,1006.09,1007.6,1006.09,1006.11,6391.0
2025-06-10 12:00:00,1008.15,1008.81,1007.88,1007.88,1655.0,1008.15,1008.81,1007.88,1007.88,1655.0
2025-06-10 12:10:00,1007.36,1008.35,1006.75,1007.49,6605.0,1007.36,1008.35,1006.75,1007.49,6605.0
2025-06-10 12:20:00,1008.24,1009.56,1007.99,1009.4,3173.0,1008.24,1009.56,1007.99,1009.4,3173.0
2025-06-10 12:30:00,1009.4,1009.93,1009.25,1009.25,2298.0,1009.4,1009.93,1009.25,1009.25,2298.0
2025-06-10 12:40:00,1009.25,1010.81,1009.23,1010.19,3356.0,1009.25,1010.81,1009.23,1010.19,3356.0
2025-06-10 12:50:00,1010.19,1012.88,1010.19,1012.04,2979.0,1010.19,1012.88,1010.19,1012.04,2979.0
2025-06-10 13:00:00,1012.42,1013.33,1011.34,1012.49,7435.0,1012.42,1013.33,1011.34,1012.49,7435.0
2025-06-10 13:10:00,1013.04,1014.63,1013.04,1014.25,4360.0,1013.04,1014.63,1013.04,1014.25,4360.0
2025-06-10 13:20:00,1014.52,1014.53,1011.57,1012.0,2566.0,1014.52,1014.53,1011.57,1012.0,2566.0
2025-06-10 13:30:00,1011.2,1011.99,1010.63,1011.37,5178.0,1011.2,1011.99,1010.63,1011.37,5178.0
2025-06-10 13:40:00,1010.78,1012.11,1010.77,1011.81,2476.0,1010.78,1012.11,1010.77,1011.81,2476.0
2025-06-10 13:50:00,1011.5,1012.0,1010.0,1010.33,2641.0,1011.5,1012.0,1010.0,1010.33,2641.0
2025-06-10 14:00:00,1009.0,1012.0,1007.74,1011.33,5814.0,1009.0,1012.0,1007.74,1011.33,5814.0
2025-06-10 14:10:00,1011.33,1012.49,1011.13,1012.49,8952.0,1011.33,1012.49,1011.13,1012.49,8952.0
2025-06-10 14:20:00,1012.49,1013.14,1011.73,1013.01,2937.0,1012.49,1013.14,1011.73,1013.01,2937.0
2025-06-10 14:30:00,1012.7,1013.78,1012.32,1013.24,4268.0,1012.7,1013.78,1012.32,1013.24,4268.0
2025-06-10 14:40:00,1013.17,1014.0,1013.17,1013.25,6899.0,1013.17,1014.0,1013.17,1013.25,6899.0
2025-06-10 14:50:00,1013.25,1015.5,1013.02,1014.81,12566.0,1013.25,1015.5,1013.02,1014.81,12566.0
2025-06-10 15:00:00,1014.81,1015.53,1014.12,1014.12,11023.0,1014.81,1015.53,1014.12,1014.12,11023.0
2025-06-10 15:10:00,1014.31,1014.31,1010.47,1011.64,7191.0,1014.31,1014.31,1010.47,1011.64,7191.0
2025-06-10 15:20:00,1012.35,1012.59,1011.39,1011.58,5603.0,1012.35,1012.59,1011.39,1011.58,5603.0
2025-06-10 15:30:00,1011.49,1011.9,1008.67,1009.66,12442.0,1011.49,1011.9,1008.67,1009.66,12442.0
2025-06-10 15:40:00,1009.64,1010.07,1007.39,1008.4,9320.0,1009.64,1010.07,1007.39,1008.4,9320.0
2025-06-10 15:50:00,1008.6,1010.48,1006.76,1010.48,25305.0,1008.6,1010.48,1006.76,1010.48,25305.0
2025-06-11 09:30:00,1010.24,1012.63,1005.46,1008.11,23197.0,1010.24,1012.63,1005.46,1008.11,23197.0
2025-06-11 09:40:00,1009.0,1014.06,1009.0,1011.02,5606.0,1009.0,1014.06,1009.0,1011.02,5606.0
2025-06-11 09:50:00,1011.27,1015.0,1010.68,1012.87,11682.0,1011.27,1015.0,1010.68,1012.87,11682.0
2025-06-11 10:00:00,1012.87,1014.15,1011.73,1011.74,3955.0,1012.87,1014.15,1011.73,1011.74,3955.0
2025-06-11 10:10:00,1011.58,1015.14,1010.83,1015.14,2850.0,1011.58,1015.14,1010.83,1015.14,2850.0
2025-06-11 10:20:00,1013.57,1015.87,1013.29,1013.29,1619.0,1013.57,1015.87,1013.29,1013.29,1619.0
2025-06-11 10:30:00,1014.49,1016.39,1012.96,1015.87,3157.0,1014.49,1016.39,1012.96,1015.87,3157.0
2025-06-11 10:40:00,1014.87,1015.52,1014.11,1014.22,1871.0,1014.87,1015.52,1014.11,1014.22,1871.0
2025-06-11 10:50:00,1015.0,1016.18,1015.0,1015.41,1761.0,1015.0,1016.18,1015.0,1015.41,1761.0
2025-06-11 11:00:00,1015.8,1016.15,1012.06,1012.06,4648.0,1015.8,1016.15,1012.06,1012.06,4648.0
2025-06-11 11:10:00,1012.56,1015.35,1012.55,1014.17,2465.0,1012.56,1015.35,1012.55,1014.17,2465.0
2025-06-11 11:20:00,1013.64,1013.92,1011.1,1012.26,2418.0,1013.64,1013.92,1011.1,1012.26,2418.0
2025-06-11 11:30:00,1012.24,1014.12,1012.24,1012.77,2424.0,1012.24,1014.12,1012.24,1012.77,2424.0
2025-06-11 11:40:00,1012.88,1013.94,1011.27,1012.12,1425.0,1012.88,1013.94,1011.27,1012.12,1425.0
2025-06-11 11:50:00,1011.82,1014.29,1011.82,1012.59,2048.0,1011.82,1014.29,1011.82,1012.59,2048.0
2025-06-11 12:00:00,1012.59,1012.59,1009.96,1012.0,6381.0,1012.59,1012.59,1009.96,1012.0,6381.0
2025-06-11 12:10:00,1011.32,1012.65,1010.03,1012.65,2299.0,1011.32,1012.65,1010.03,1012.65,2299.0
2025-06-11 12:20:00,1011.32,1014.64,1010.78,1014.64,2149.0,1011.32,1014.64,1010.78,1014.64,2149.0
2025-06-11 12:30:00,1014.52,1014.99,1013.28,1014.39,2234.0,1014.52,1014.99,1013.28,1014.39,2234.0
2025-06-11 12:40:00,1013.78,1015.0,1013.61,1014.87,2381.0,1013.78,1015.0,1013.61,1014.87,2381.0
2025-06-11 12:50:00,1015.16,1015.7,1014.75,1014.75,2458.0,1015.16,1015.7,1014.75,1014.75,2458.0
2025-06-11 13:00:00,1014.93,1016.7,1014.92,1016.25,10843.0,1014.93,1016.7,1014.92,1016.25,10843.0
2025-06-11 13:10:00,1016.27,1016.37,1015.22,1016.2,2502.0,1016.27,1016.37,1015.22,1016.2,2502.0
2025-06-11 13:20:00,1015.62,1017.0,1015.62,1016.43,1302.0,1015.62,1017.0,1015.62,1016.43,1302.0
2025-06-11 13:30:00,1016.43,1017.72,1014.69,1015.0,14564.0,1016.43,1017.72,1014.69,1015.0,14564.0
2025-06-11 13:40:00,1014.79,1014.79,1010.5,1010.66,17652.0,1014.79,1014.79,1010.5,1010.66,17652.0
2025-06-11 13:50:00,1010.66,1011.04,1007.92,1008.18,6287.0,1010.66,1011.04,1007.92,1008.18,6287.0
2025-06-11 14:00:00,1008.58,1009.36,1004.11,1007.96,5223.0,1008.58,1009.36,1004.11,1007.96,5223.0
2025-06-11 14:10:00,1007.22,1007.51,1003.08,1004.24,6813.0,1007.22,1007.51,1003.08,1004.24,6813.0
2025-06-11 14:20:00,1004.31,1007.62,1004.3,1006.12,2411.0,1004.31,1007.62,1004.3,1006.12,2411.0
2025-06-11 14:30:00,1005.73,1008.57,1005.19,1008.17,912.0,1005.73,1008.57,1005.19,1008.17,912.0
2025-06-11 14:40:00,1007.08,1008.54,1006.62,1008.54,1401.0,1007.08,1008.54,1006.62,1008.54,1401.0
2025-06-11 14:50:00,1008.14,1008.14,1004.02,1006.36,2969.0,1008.14,1008.14,1004.02,1006.36,2969.0
2025-06-11 15:00:00,1004.02,1005.44,1003.58,1005.12,2234.0,1004.02,1005.44,1003.58,1005.12,2234.0
2025-06-11 15:10:00,1004.31,1005.23,1004.04,1004.08,2301.0,1004.31,1005.23,1004.04,1004.08,2301.0
2025-06-11 15:20:00,1003.5,1006.15,1003.5,1004.28,3919.0,1003.5,1006.15,1003.5,1004.28,3919.0
2025-06-11 15:30:00,1003.78,1004.43,1001.39,1002.81,4867.0,1003.78,1004.43,1001.39,1002.81,4867.0
2025-06-11 15:40:00,1003.16,1003.45,1002.0,1002.0,5358.0,1003.16,1003.45,1002.0,1002.0,5358.0
2025-06-11 15:50:00,1001.63,1004.59,1001.4,1004.59,24099.0,1001.63,1004.59,1001.4,1004.59,24099.0
2025-06-12 09:30:00,1002.6,1008.28,1002.6,1007.06,14078.0,1002.6,1008.28,1002.6,1007.06,14078.0
2025-06-12 09:40:00,1006.0,1010.16,1006.0,1009.29,4729.0,1006.0,1010.16,1006.0,1009.29,4729.0
2025-06-12 09:50:00,1008.65,1009.74,1006.33,1008.35,12624.0,1008.65,1009.74,1006.33,1008.35,12624.0
2025-06-12 10:00:00,1008.51,1013.94,1007.48,1013.07,13406.0,1008.51,1013.94,1007.48,1013.07,13406.0
2025-06-12 10:10:00,1013.07,1013.09,1009.65,1010.92,4173.0,1013.07,1013.09,1009.65,1010.92,4173.0
2025-06-12 10:20:00,1009.66,1009.66,1007.38,1009.1,1167.0,1009.66,1009.66,1007.38,1009.1,1167.0
2025-06-12 10:30:00,1007.52,1008.33,1006.58,1007.85,2805.0,1007.52,1008.33,1006.58,1007.85,2805.0
2025-06-12 10:40:00,1007.51,1010.19,1007.43,1010.19,2449.0,1007.51,1010.19,1007.43,1010.19,2449.0
2025-06-12 10:50:00,1010.11,1010.11,1008.86,1008.88,3676.0,1010.11,1010.11,1008.86,1008.88,3676.0
2025-06-12 11:00:00,1008.72,1010.13,1007.98,1007.98,5514.0,1008.72,1010.13,1007.98,1007.98,5514.0
2025-06-12 11:10:00,1008.25,1011.28,1007.79,1010.13,2367.0,1008.25,1011.28,1007.79,1010.13,2367.0
2025-06-12 11:20:00,1009.14,1010.31,1008.38,1009.28,4167.0,1009.14,1010.31,1008.38,1009.28,4167.0
2025-06-12 11:30:00,1009.28,1009.96,1008.02,1009.96,1400.0,1009.28,1009.96,1008.02,1009.96,1400.0
2025-06-12 11:40:00,1009.86,1010.11,1008.18,1008.28,1228.0,1009.86,1010.11,1008.18,1008.28,1228.0
2025-06-12 11:50:00,1008.96,1009.84,1007.01,1008.38,6623.0,1008.96,1009.84,1007.01,1008.38,6623.0
2025-06-12 12:00:00,1007.69,1009.76,1005.86,1008.15,7747.0,1007.69,1009.76,1005.86,1008.15,7747.0
2025-06-12 12:10:00,1007.93,1008.66,1007.43,1007.43,4385.0,1007.93,1008.66,1007.43,1007.43,4385.0
2025-06-12 12:20:00,1007.54,1010.77,1007.07,1010.26,12471.0,1007.54,1010.77,1007.07,1010.26,12471.0
2025-06-12 12:30:00,1009.29,1012.25,1008.72,1012.25,3183.0,1009.29,1012.25,1008.72,1012.25,3183.0
2025-06-12 12:40:00,1012.03,1014.3,1012.03,1014.16,16310.0,1012.03,1014.3,1012.03,1014.16,16310.0
2025-06-12 12:50:00,1013.96,1015.62,1013.31,1013.87,7324.0,1013.96,1015.62,1013.31,1013.87,7324.0
2025-06-12 13:00:00,1014.32,1015.68,1014.0,1015.67,8274.0,1014.32,1015.68,1014.0,1015.67,8274.0
2025-06-12 13:10:00,1015.75,1016.04,1014.55,1014.95,4764.0,1015.75,1016.04,1014.55,1014.95,4764.0
2025-06-12 13:20:00,1014.87,1015.24,1013.31,1014.1,13684.0,1014.87,1015.24,1013.31,1014.1,13684.0
2025-06-12 13:30:00,1014.45,1015.08,1013.93,1014.0,2227.0,1014.45,1015.08,1013.93,1014.0,2227.0
2025-06-12 13:40:00,1014.0,1014.0,1012.11,1013.0,10849.0,1014.0,1014.0,1012.11,1013.0,10849.0
2025-06-12 13:50:00,1012.69,1013.79,1011.16,1011.72,19698.0,1012.69,1013.79,1011.16,1011.72,19698.0
2025-06-12 14:00:00,1012.59,1012.76,1011.55,1012.13,7024.0,1012.59,1012.76,1011.55,1012.13,7024.0
2025-06-12 14:10:00,1011.55,1012.69,1011.14,1011.49,3976.0,1011.55,1012.69,1011.14,1011.49,3976.0
2025-06-12 14:20:00,1012.19,1012.19,1007.74,1007.75,906.0,1012.19,1012.19,1007.74,1007.75,906.0
2025-06-12 14:30:00,1006.72,1009.21,1006.72,1009.0,3570.0,1006.72,1009.21,1006.72,1009.0,3570.0
2025-06-12 14:40:00,1009.14,1009.46,1007.8,1008.23,3432.0,1009.14,1009.46,1007.8,1008.23,3432.0
2025-06-12 14:50:00,1008.13,1009.97,1008.12,1009.97,5027.0,1008.13,1009.97,1008.12,1009.97,5027.0
2025-06-12 15:00:00,1009.14,1010.0,1008.8,1009.95,5825.0,1009.14,1010.0,1008.8,1009.95,5825.0
2025-06-12 15:10:00,1010.24,1011.48,1010.24,1010.37,4254.0,1010.24,1011.48,1010.24,1010.37,4254.0
2025-06-12 15:20:00,1010.26,1010.53,1008.6,1010.1,2592.0,1010.26,1010.53,1008.6,1010.1,2592.0
2025-06-12 15:30:00,1009.97,1010.61,1008.57,1008.71,3338.0,1009.97,1010.61,1008.57,1008.71,3338.0
2025-06-12 15:40:00,1009.35,1009.35,1006.41,1006.41,8729.0,1009.35,1009.35,1006.41,1006.41,8729.0
2025-06-12 15:50:00,1006.65,1007.2,1004.51,1006.56,42648.0,1006.65,1007.2,1004.51,1006.56,42648.0
2025-06-13 09:30:00,998.03,1001.0,992.6,1000.49,25123.0,998.03,1001.0,992.6,1000.49,25123.0
2025-06-13 09:40:00,999.0,999.29,994.34,995.23,11140.0,999.0,999.29,994.34,995.23,11140.0
2025-06-13 09:50:00,994.84,995.88,988.09,988.73,11350.0,994.84,995.88,988.09,988.73,11350.0
2025-06-13 10:00:00,990.0,992.22,987.82,990.0,10567.0,990.0,992.22,987.82,990.0,10567.0
2025-06-13 10:10:00,988.45,989.46,985.0,988.75,15667.0,988.45,989.46,985.0,988.75,15667.0
2025-06-13 10:20:00,988.77,988.77,983.31,984.11,13634.0,988.77,988.77,983.31,984.11,13634.0
2025-06-13 10:30:00,983.3,988.82,983.29,986.99,8582.0,983.3,988.82,983.29,986.99,8582.0
2025-06-13 10:40:00,987.3,989.15,986.42,986.87,18809.0,987.3,989.15,986.42,986.87,18809.0
2025-06-13 10:50:00,987.27,991.36,987.11,990.9,7416.0,987.27,991.36,987.11,990.9,7416.0
2025-06-13 11:00:00,990.9,991.63,989.53,989.59,29012.0,990.9,991.63,989.53,989.59,29012.0
2025-06-13 11:10:00,989.59,992.0,989.01,991.39,16774.0,989.59,992.0,989.01,991.39,16774.0
2025-06-13 11:20:00,992.18,993.07,990.82,992.81,16976.0,992.18,993.07,990.82,992.81,16976.0
2025-06-13 11:30:00,993.7,994.82,991.41,991.42,6480.0,993.7,994.82,991.41,991.42,6480.0
2025-06-13 11:40:00,992.52,993.52,991.91,993.34,8360.0,992.52,993.52,991.91,993.34,8360.0
2025-06-13 11:50:00,993.95,995.08,993.87,994.97,6471.0,993.95,995.08,993.87,994.97,6471.0
2025-06-13 12:00:00,995.0,995.57,993.98,995.37,5642.0,995.0,995.57,993.98,995.37,5642.0
2025-06-13 12:10:00,995.37,996.58,995.08,996.0,4456.0,995.37,996.58,995.08,996.0,4456.0
2025-06-13 12:20:00,995.54,996.0,993.1,993.1,1149.0,995.54,996.0,993.1,993.1,1149.0
2025-06-13 12:30:00,992.99,992.99,992.04,992.19,3290.0,992.99,992.99,992.04,992.19,3290.0
2025-06-13 12:40:00,991.63,992.81,991.63,991.73,7070.0,991.63,992.81,991.63,991.73,7070.0
2025-06-13 12:50:00,991.63,994.21,991.09,993.11,5284.0,991.63,994.21,991.09,993.11,5284.0
2025-06-13 13:00:00,992.57,993.23,991.25,991.25,1324.0,992.57,993.23,991.25,991.25,1324.0
2025-06-13 13:10:00,991.0,991.0,987.24,988.2,6600.0,991.0,991.0,987.24,988.2,6600.0
2025-06-13 13:20:00,988.17,990.58,988.17,989.71,5167.0,988.17,990.58,988.17,989.71,5167.0
2025-06-13 13:30:00,989.1,989.1,987.2,987.21,2395.0,989.1,989.1,987.2,987.21,2395.0
2025-06-13 13:40:00,987.63,987.8,985.02,985.85,9261.0,987.63,987.8,985.02,985.85,9261.0
2025-06-13 13:50:00,985.85,988.26,985.84,987.84,4423.0,985.85,988.26,985.84,987.84,4423.0
2025-06-13 14:00:00,987.91,988.42,985.0,985.0,7375.0,987.91,988.42,985.0,985.0,7375.0
2025-06-13 14:10:00,985.08,985.14,981.58,983.32,5199.0,985.08,985.14,981.58,983.32,5199.0
2025-06-13 14:20:00,982.84,983.38,980.36,980.79,6652.0,982.84,983.38,980.36,980.79,6652.0
2025-06-13 14:30:00,980.65,981.14,978.18,979.82,33437.0,980.65,981.14,978.18,979.82,33437.0
2025-06-13 14:40:00,979.48,982.24,978.98,980.69,10755.0,979.48,982.24,978.98,980.69,10755.0
2025-06-13 14:50:00,980.5,982.31,980.39,982.24,9831.0,980.5,982.31,980.39,982.24,9831.0
2025-06-13 15:00:00,982.54,984.3,980.45,984.3,7981.0,982.54,984.3,980.45,984.3,7981.0
2025-06-13 15:10:00,983.88,984.33,982.91,983.29,5613.0,983.88,984.33,982.91,983.29,5613.0
2025-06-13 15:20:00,983.61,985.51,982.79,984.24,13903.0,983.61,985.51,982.79,984.24,13903.0
2025-06-13 15:30:00,983.78,986.2,982.9,986.2,22020.0,983.78,986.2,982.9,986.2,22020.0
2025-06-13 15:40:00,985.68,987.51,984.21,986.62,22013.0,985.68,987.51,984.21,986.62,22013.0
2025-06-13 15:50:00,987.13,988.69,986.7,988.41,67828.0,987.13,988.69,986.7,988.41,67828.0
2025-06-16 09:30:00,992.0,999.84,991.38,997.1,41527.0,992.0,999.84,991.38,997.1,41527.0
2025-06-16 09:40:00,996.88,1003.33,996.88,1003.33,15347.0,996.88,1003.33,996.88,1003.33,15347.0
2025-06-16 09:50:00,1001.79,1005.7,999.23,1005.7,15461.0,1001.79,1005.7,999.23,1005.7,15461.0
2025-06-16 10:00:00,1005.99,1008.0,1002.75,1003.69,12384.0,1005.99,1008.0,1002.75,1003.69,12384.0
2025-06-16 10:10:00,1003.67,1003.82,1000.2,1000.52,12163.0,1003.67,1003.82,1000.2,1000.52,12163.0
2025-06-16 10:20:00,1000.98,1004.04,1000.98,1004.04,16517.0,1000.98,1004.04,1000.98,1004.04,16517.0
2025-06-16 10:30:00,1004.0,1007.1,1003.09,1006.64,13257.0,1004.0,1007.1,1003.09,1006.64,13257.0
2025-06-16 10:40:00,1006.92,1007.02,1005.15,1005.59,10357.0,1006.92,1007.02,1005.15,1005.59,10357.0
2025-06-16 10:50:00,1006.53,1008.0,1006.01,1007.96,4743.0,1006.53,1008.0,1006.01,1007.96,4743.0
2025-06-16 11:00:00,1008.65,1011.0,1007.98,1009.61,27493.0,1008.65,1011.0,1007.98,1009.61,27493.0
2025-06-16 11:10:00,1009.76,1012.86,1009.44,1012.86,5475.0,1009.76,1012.86,1009.44,1012.86,5475.0
2025-06-16 11:20:00,1012.83,1014.6,1011.89,1012.73,11513.0,1012.83,1014.6,1011.89,1012.73,11513.0
2025-06-16 11:30:00,1014.24,1016.97,1013.83,1015.49,17144.0,1014.24,1016.97,1013.83,1015.49,17144.0
2025-06-16 11:40:00,1015.11,1016.0,1013.49,1014.79,6975.0,1015.11,1016.0,1013.49,1014.79,6975.0
2025-06-16 11:50:00,1014.79,1015.59,1011.41,1012.58,6324.0,1014.79,1015.59,1011.41,1012.58,6324.0
2025-06-16 12:00:00,1011.88,1012.31,1011.73,1012.2,4995.0,1011.88,1012.31,1011.73,1012.2,4995.0
2025-06-16 12:10:00,1012.66,1012.77,1011.9,1012.0,2719.0,1012.66,1012.77,1011.9,1012.0,2719.0
2025-06-16 12:20:00,1012.62,1013.24,1010.4,1010.4,9956.0,1012.62,1013.24,1010.4,1010.4,9956.0
2025-06-16 12:30:00,1010.5,1011.45,1009.61,1010.39,4546.0,1010.5,1011.45,1009.61,1010.39,4546.0
2025-06-16 12:40:00,1010.47,1010.47,1008.0,1008.07,5130.0,1010.47,1010.47,1008.0,1008.07,5130.0
2025-06-16 12:50:00,1008.0,1009.31,1007.66,1008.52,2455.0,1008.0,1009.31,1007.66,1008.52,2455.0
2025-06-16 13:00:00,1009.12,1009.67,1008.81,1008.99,2643.0,1009.12,1009.67,1008.81,1008.99,2643.0
2025-06-16 13:10:00,1008.67,1009.51,1008.21,1008.95,1834.0,1008.67,1009.51,1008.21,1008.95,1834.0
2025-06-16 13:20:00,1009.17,1010.0,1008.69,1010.0,4019.0,1009.17,1010.0,1008.69,1010.0,4019.0
2025-06-16 13:30:00,1009.92,1009.98,1007.82,1008.57,3612.0,1009.92,1009.98,1007.82,1008.57,3612.0
2025-06-16 13:40:00,1008.6,1008.88,1006.88,1007.96,6628.0,1008.6,1008.88,1006.88,1007.96,6628.0
2025-06-16 13:50:00,1008.13,1008.99,1007.13,1007.69,4279.0,1008.13,1008.99,1007.13,1007.69,4279.0
2025-06-16 14:00:00,1007.69,1009.02,1007.24,1009.02,7656.0,1007.69,1009.02,1007.24,1009.02,7656.0
2025-06-16 14:10:00,1009.31,1010.78,1008.8,1010.27,7157.0,1009.31,1010.78,1008.8,1010.27,7157.0
2025-06-16 14:20:00,1010.27,1010.27,1008.84,1008.98,3473.0,1010.27,1010.27,1008.84,1008.98,3473.0
2025-06-16 14:30:00,1008.98,1009.58,1008.48,1009.05,5995.0,1008.98,1009.58,1008.48,1009.05,5995.0
2025-06-16 14:40:00,1009.03,1009.03,1005.67,1005.67,10529.0,1009.03,1009.03,1005.67,1005.67,10529.0
2025-06-16 14:50:00,1005.62,1006.53,1005.02,1006.53,2876.0,1005.62,1006.53,1005.02,1006.53,2876.0
2025-06-16 15:00:00,1006.46,1008.04,1005.76,1006.63,12478.0,1006.46,1008.04,1005.76,1006.63,12478.0
2025-06-16 15:10:00,1006.73,1007.03,1005.6,1006.1,4462.0,1006.73,1007.03,1005.6,1006.1,4462.0
2025-06-16 15:20:00,1005.51,1006.62,1004.58,1004.59,4351.0,1005.51,1006.62,1004.58,1004.59,4351.0
2025-06-16 15:30:00,1004.6,1005.94,1004.45,1005.94,5907.0,1004.6,1005.94,1004.45,1005.94,5907.0
2025-06-16 15:40:00,1005.98,1007.92,1005.98,1007.46,7761.0,1005.98,1007.92,1005.98,1007.46,7761.0
2025-06-16 15:50:00,1006.92,1007.0,1004.47,1006.04,40906.0,1006.92,1007.0,1004.47,1006.04,40906.0
2025-06-17 09:30:00,1003.85,1009.11,1003.0,1007.4,18574.0,1003.85,1009.11,1003.0,1007.4,18574.0
2025-06-17 09:40:00,1006.52,1008.01,1004.16,1005.0,3621.0,1006.52,1008.01,1004.16,1005.0,3621.0
2025-06-17 09:50:00,1006.15,1008.0,1006.15,1007.2,9810.0,1006.15,1008.0,1006.15,1007.2,9810.0
2025-06-17 10:00:00,1007.96,1008.49,1006.15,1008.49,18597.0,1007.96,1008.49,1006.15,1008.49,18597.0
2025-06-17 10:10:00,1008.66,1010.02,1008.45,1009.36,8784.0,1008.66,1010.02,1008.45,1009.36,8784.0
2025-06-17 10:20:00,1009.33,1011.21,1009.27,1010.81,2800.0,1009.33,1011.21,1009.27,1010.81,2800.0
2025-06-17 10:30:00,1010.81,1012.0,1007.67,1009.32,1901.0,1010.81,1012.0,1007.67,1009.32,1901.0
2025-06-17 10:40:00,1008.81,1009.93,1008.81,1009.4,1549.0,1008.81,1009.93,1008.81,1009.4,1549.0
2025-06-17 10:50:00,1009.05,1009.05,1006.99,1007.32,4486.0,1009.05,1009.05,1006.99,1007.32,4486.0
2025-06-17 11:00:00,1007.16,1010.26,1007.07,1009.29,2194.0,1007.16,1010.26,1007.07,1009.29,2194.0
2025-06-17 11:10:00,1009.28,1010.5,1009.27,1009.67,1208.0,1009.28,1010.5,1009.27,1009.67,1208.0
2025-06-17 11:20:00,1009.73,1009.93,1008.42,1008.72,1624.0,1009.73,1009.93,1008.42,1008.72,1624.0
2025-06-17 11:30:00,1008.65,1010.84,1008.65,1010.47,2748.0,1008.65,1010.84,1008.65,1010.47,2748.0
2025-06-17 11:40:00,1009.29,1009.29,1006.86,1006.87,3647.0,1009.29,1009.29,1006.86,1006.87,3647.0
2025-06-17 11:50:00,1007.21,1008.59,1006.61,1006.61,2723.0,1007.21,1008.59,1006.61,1006.61,2723.0
2025-06-17 12:00:00,1007.2,1009.62,1006.61,1008.01,17944.0,1007.2,1009.62,1006.61,1008.01,17944.0
2025-06-17 12:10:00,1009.08,1009.96,1008.48,1009.96,7203.0,1009.08,1009.96,1008.48,1009.96,7203.0
2025-06-17 12:20:00,1009.52,1012.0,1008.32,1008.98,12864.0,1009.52,1012.0,1008.32,1008.98,12864.0
2025-06-17 12:30:00,1008.98,1011.97,1008.98,1011.86,3457.0,1008.98,1011.97,1008.98,1011.86,3457.0
2025-06-17 12:40:00,1010.91,1011.37,1007.84,1007.84,5885.0,1010.91,1011.37,1007.84,1007.84,5885.0
2025-06-17 12:50:00,1006.33,1006.52,1004.59,1005.36,801.0,1006.33,1006.52,1004.59,1005.36,801.0
2025-06-17 13:00:00,1004.75,1007.66,1004.74,1007.47,3582.0,1004.75,1007.66,1004.74,1007.47,3582.0
2025-06-17 13:10:00,1007.48,1008.45,1006.66,1006.67,2848.0,1007.48,1008.45,1006.66,1006.67,2848.0
2025-06-17 13:20:00,1006.08,1006.16,1004.74,1004.93,1505.0,1006.08,1006.16,1004.74,1004.93,1505.0
2025-06-17 13:30:00,1004.08,1006.59,1002.98,1004.57,4899.0,1004.08,1006.59,1002.98,1004.57,4899.0
2025-06-17 13:40:00,1004.34,1005.21,1001.7,1001.71,3612.0,1004.34,1005.21,1001.7,1001.71,3612.0
2025-06-17 13:50:00,1002.87,1003.13,1001.61,1001.61,5110.0,1002.87,1003.13,1001.61,1001.61,5110.0
2025-06-17 14:00:00,1001.0,1002.51,999.34,1002.51,6491.0,1001.0,1002.51,999.34,1002.51,6491.0
2025-06-17 14:10:00,1003.23,1003.68,1002.51,1003.34,2057.0,1003.23,1003.68,1002.51,1003.34,2057.0
2025-06-17 14:20:00,1003.34,1003.66,1003.25,1003.66,876.0,1003.34,1003.66,1003.25,1003.66,876.0
2025-06-17 14:30:00,1004.13,1005.69,1004.02,1004.09,3694.0,1004.13,1005.69,1004.02,1004.09,3694.0
2025-06-17 14:40:00,1003.6,1004.11,1003.08,1003.44,2631.0,1003.6,1004.11,1003.08,1003.44,2631.0
2025-06-17 14:50:00,1003.91,1004.25,1002.7,1004.25,4609.0,1003.91,1004.25,1002.7,1004.25,4609.0
2025-06-17 15:00:00,1004.56,1005.1,1004.5,1004.57,1651.0,1004.56,1005.1,1004.5,1004.57,1651.0
2025-06-17 15:10:00,1004.99,1005.5,1004.84,1004.85,711.0,1004.99,1005.5,1004.84,1004.85,711.0
2025-06-17 15:20:00,1005.26,1006.0,1005.08,1005.08,1130.0,1005.26,1006.0,1005.08,1005.08,1130.0
2025-06-17 15:30:00,1005.56,1005.88,1004.73,1004.75,7018.0,1005.56,1005.88,1004.73,1004.75,7018.0
2025-06-17 15:40:00,1004.88,1005.72,1003.71,1005.63,9638.0,1004.88,1005.72,1003.71,1005.63,9638.0
2025-06-17 15:50:00,1006.04,1006.29,1003.67,1004.14,20058.0,1006.04,1006.29,1003.67,1004.14,20058.0
2025-06-18 09:30:00,1004.44,1007.04,999.0,1000.88,25234.0,1004.44,1007.04,999.0,1000.88,25234.0
2025-06-18 09:40:00,1001.79,1003.7,998.3,998.3,7531.0,1001.79,1003.7,998.3,998.3,7531.0
2025-06-18 09:50:00,997.97,1001.32,993.01,993.28,9291.0,997.97,1001.32,993.01,993.28,9291.0
2025-06-18 10:00:00,993.85,993.85,990.13,992.0,15026.0,993.85,993.85,990.13,992.0,15026.0
2025-06-18 10:10:00,993.0,994.32,990.98,992.54,5065.0,993.0,994.32,990.98,992.54,5065.0
2025-06-18 10:20:00,994.32,995.23,986.84,994.58,15999.0,994.32,995.23,986.84,994.58,15999.0
2025-06-18 10:30:00,993.75,994.08,988.37,988.38,26362.0,993.75,994.08,988.37,988.38,26362.0
2025-06-18 10:40:00,988.39,993.4,987.58,991.45,16840.0,988.39,993.4,987.58,991.45,16840.0
2025-06-18 10:50:00,990.72,994.29,990.72,993.59,7590.0,990.72,994.29,990.72,993.59,7590.0
2025-06-18 11:00:00,993.34,993.34,990.66,990.67,3234.0,993.34,993.34,990.66,990.67,3234.0
2025-06-18 11:10:00,990.22,992.3,990.03,991.71,2983.0,990.22,992.3,990.03,991.71,2983.0
2025-06-18 11:20:00,991.85,992.19,990.0,990.81,7626.0,991.85,992.19,990.0,990.81,7626.0
2025-06-18 11:30:00,991.17,991.19,989.99,990.86,3094.0,991.17,991.19,989.99,990.86,3094.0
2025-06-18 11:40:00,990.98,991.53,989.85,989.94,2192.0,990.98,991.53,989.85,989.94,2192.0
2025-06-18 11:50:00,990.47,990.5,989.61,989.93,1600.0,990.47,990.5,989.61,989.93,1600.0
2025-06-18 12:00:00,989.3,989.95,988.45,988.67,8428.0,989.3,989.95,988.45,988.67,8428.0
2025-06-18 12:10:00,988.34,988.34,985.41,986.0,5849.0,988.34,988.34,985.41,986.0,5849.0
2025-06-18 12:20:00,986.0,986.0,982.0,982.05,5035.0,986.0,986.0,982.0,982.05,5035.0
2025-06-18 12:30:00,982.78,984.6,981.42,984.39,4667.0,982.78,984.6,981.42,984.39,4667.0
2025-06-18 12:40:00,985.19,985.73,984.0,984.89,3511.0,985.19,985.73,984.0,984.89,3511.0
2025-06-18 12:50:00,985.28,986.66,985.27,986.13,2010.0,985.28,986.66,985.27,986.13,2010.0
2025-06-18 13:00:00,985.34,985.72,984.04,984.04,15718.0,985.34,985.72,984.04,984.04,15718.0
2025-06-18 13:10:00,985.41,985.41,983.0,984.29,1437.0,985.41,985.41,983.0,984.29,1437.0
2025-06-18 13:20:00,983.55,983.63,981.85,981.86,2781.0,983.55,983.63,981.85,981.86,2781.0
2025-06-18 13:30:00,981.74,984.28,979.2,984.28,4842.0,981.74,984.28,979.2,984.28,4842.0
2025-06-18 13:40:00,984.1,986.19,983.55,985.6,3865.0,984.1,986.19,983.55,985.6,3865.0
2025-06-18 13:50:00,985.6,986.5,985.22,985.22,3525.0,985.6,986.5,985.22,985.22,3525.0
2025-06-18 14:00:00,986.09,988.07,982.06,986.03,10362.0,986.09,988.07,982.06,986.03,10362.0
2025-06-18 14:10:00,986.47,988.1,986.21,988.02,3157.0,986.47,988.1,986.21,988.02,3157.0
2025-06-18 14:20:00,987.12,989.49,985.62,987.88,4851.0,987.12,989.49,985.62,987.88,4851.0
2025-06-18 14:30:00,988.02,991.0,987.51,991.0,3612.0,988.02,991.0,987.51,991.0,3612.0
2025-06-18 14:40:00,989.87,990.99,987.47,988.07,4632.0,989.87,990.99,987.47,988.07,4632.0
2025-06-18 14:50:00,987.55,987.55,982.0,982.38,3206.0,987.55,987.55,982.0,982.38,3206.0
2025-06-18 15:00:00,981.15,984.0,981.09,981.32,22873.0,981.15,984.0,981.09,981.32,22873.0
2025-06-18 15:10:00,981.39,984.96,980.87,982.08,14044.0,981.39,984.96,980.87,982.08,14044.0
2025-06-18 15:20:00,982.68,983.7,979.99,980.06,5276.0,982.68,983.7,979.99,980.06,5276.0
2025-06-18 15:30:00,979.96,982.23,979.83,981.17,9823.0,979.96,982.23,979.83,981.17,9823.0
2025-06-18 15:40:00,981.43,982.92,981.12,981.42,10065.0,981.43,982.92,981.12,981.42,10065.0
2025-06-18 15:50:00,981.17,981.93,979.53,980.73,82871.0,981.17,981.93,979.53,980.73,82871.0
2025-06-20 09:30:00,985.59,986.01,968.08,982.04,167592.0,985.59,986.01,968.08,982.04,167592.0
2025-06-20 09:40:00,982.09,983.99,975.67,975.67,37271.0,982.09,983.99,975.67,975.67,37271.0
2025-06-20 09:50:00,976.03,979.05,976.02,978.66,5756.0,976.03,979.05,976.02,978.66,5756.0
2025-06-20 10:00:00,978.97,981.3,976.73,978.55,7146.0,978.97,981.3,976.73,978.55,7146.0
2025-06-20 10:10:00,977.94,978.74,975.0,978.12,13122.0,977.94,978.74,975.0,978.12,13122.0
2025-06-20 10:20:00,977.4,978.44,974.65,978.43,11457.0,977.4,978.44,974.65,978.43,11457.0
2025-06-20 10:30:00,978.43,981.09,977.85,981.09,4274.0,978.43,981.09,977.85,981.09,4274.0
2025-06-20 10:40:00,981.16,982.09,976.84,982.09,2968.0,981.16,982.09,976.84,982.09,2968.0
2025-06-20 10:50:00,980.33,980.53,977.7,979.25,7803.0,980.33,980.53,977.7,979.25,7803.0
2025-06-20 11:00:00,976.56,979.36,976.56,978.79,4170.0,976.56,979.36,976.56,978.79,4170.0
2025-06-20 11:10:00,978.5,981.81,978.4,981.03,9288.0,978.5,981.81,978.4,981.03,9288.0
2025-06-20 11:20:00,981.03,981.1,979.4,980.38,3580.0,981.03,981.1,979.4,980.38,3580.0
2025-06-20 11:30:00,980.19,982.0,980.18,980.28,6169.0,980.19,982.0,980.18,980.28,6169.0
2025-06-20 11:40:00,980.42,980.89,978.6,980.22,6674.0,980.42,980.89,978.6,980.22,6674.0
2025-06-20 11:50:00,980.52,980.52,977.44,977.89,3135.0,980.52,980.52,977.44,977.89,3135.0
2025-06-20 12:00:00,977.62,978.47,976.58,977.59,7086.0,977.62,978.47,976.58,977.59,7086.0
2025-06-20 12:10:00,977.82,978.49,976.77,978.19,5782.0,977.82,978.49,976.77,978.19,5782.0
2025-06-20 12:20:00,977.85,978.8,977.14,977.79,5027.0,977.85,978.8,977.14,977.79,5027.0
2025-06-20 12:30:00,978.13,978.91,977.08,978.91,2202.0,978.13,978.91,977.08,978.91,2202.0
2025-06-20 12:40:00,978.53,978.56,977.12,977.58,2898.0,978.53,978.56,977.12,977.58,2898.0
2025-06-20 12:50:00,977.57,977.87,975.79,975.8,3027.0,977.57,977.87,975.79,975.8,3027.0
2025-06-20 13:00:00,975.79,976.58,974.63,974.81,2630.0,975.79,976.58,974.63,974.81,2630.0
2025-06-20 13:10:00,975.85,977.1,975.69,975.97,2122.0,975.85,977.1,975.69,975.97,2122.0
2025-06-20 13:20:00,975.2,975.8,972.0,972.7,4543.0,975.2,975.8,972.0,972.7,4543.0
2025-06-20 13:30:00,972.3,972.69,971.0,971.72,4388.0,972.3,972.69,971.0,971.72,4388.0
2025-06-20 13:40:00,971.72,973.28,971.72,971.97,4301.0,971.72,973.28,971.72,971.97,4301.0
2025-06-20 13:50:00,972.31,973.11,972.31,972.68,2125.0,972.31,973.11,972.31,972.68,2125.0
2025-06-20 14:00:00,972.69,974.64,972.68,974.15,2509.0,972.69,974.64,972.68,974.15,2509.0
2025-06-20 14:10:00,973.99,974.95,973.68,974.95,1937.0,973.99,974.95,973.68,974.95,1937.0
2025-06-20 14:20:00,974.63,974.64,972.51,973.3,4985.0,974.63,974.64,972.51,973.3,4985.0
2025-06-20 14:30:00,973.47,973.78,972.56,972.74,2308.0,973.47,973.78,972.56,972.74,2308.0
2025-06-20 14:40:00,972.19,972.37,970.9,970.97,9773.0,972.19,972.37,970.9,970.97,9773.0
2025-06-20 14:50:00,971.16,971.38,965.59,966.29,12165.0,971.16,971.38,965.59,966.29,12165.0
2025-06-20 15:00:00,966.89,967.68,966.2,966.78,7518.0,966.89,967.68,966.2,966.78,7518.0
2025-06-20 15:10:00,966.69,968.0,966.47,967.48,5366.0,966.69,968.0,966.47,967.48,5366.0
2025-06-20 15:20:00,967.74,967.9,966.7,967.32,8218.0,967.74,967.9,966.7,967.32,8218.0
2025-06-20 15:30:00,967.73,967.73,965.45,965.61,10267.0,967.73,967.73,965.45,965.61,10267.0
2025-06-20 15:40:00,965.49,968.67,965.49,967.87,22015.0,965.49,968.67,965.49,967.87,22015.0
2025-06-20 15:50:00,967.72,971.64,967.71,970.2,63862.0,967.72,971.64,967.71,970.2,63862.0